1626933660000|2021-07-22 06:01:00|740129.5|738129.5|740229.9|738229.9|740246.4|738246.4|740125.1|738125.1|25
1626933670000|2021-07-22 06:01:10|740227.4|738227.4|740222.3|738222.3|740240|738240|740220.5|738220.5|12
1626933680000|2021-07-22 06:01:20|740221.8|738221.8|740213.3|738213.3|740238.9|738238.9|740209.9|738209.9|15
1626933690000|2021-07-22 06:01:30|740206.7|738206.7|740142.1|738142.1|740213.3|738213.3|740113.1|738113.1|19
1626933700000|2021-07-22 06:01:40|740142|738142|740132.5|738132.5|740157|738157|740131|738131|17
1626933710000|2021-07-22 06:01:50|740130.4|738130.4|740069.6|738069.6|740134.3|738134.3|740069.6|738069.6|22
1626933720000|2021-07-22 06:02:00|740069.5|738069.5|740105.7|738105.7|740119|738119|740069.1|738069.1|25
1626933730000|2021-07-22 06:02:10|740105.4|738105.4|740090.6|738090.6|740106.5|738106.5|740083.3|738083.3|20
1626933740000|2021-07-22 06:02:20|740091.4|738091.4|740091.1|738091.1|740098.2|738098.2|740062.8|738062.8|21
1626933750000|2021-07-22 06:02:30|740098|738098|740111.8|738111.8|740115.3|738115.3|740038.9|738038.9|31
1626933760000|2021-07-22 06:02:40|740110.4|738110.4|740117.3|738117.3|740132.5|738132.5|740110.4|738110.4|17
1626933770000|2021-07-22 06:02:50|740118.7|738118.7|740083.6|738083.6|740119.1|738119.1|740080.1|738080.1|28
1626933780000|2021-07-22 06:03:00|740082.2|738082.2|740145.8|738145.8|740150|738150|740076.1|738076.1|30
1626933790000|2021-07-22 06:03:10|740159.8|738159.8|740140.8|738140.8|740177.7|738177.7|740100.9|738100.9|29
1626933800000|2021-07-22 06:03:20|740145|738145|740171.2|738171.2|740235.3|738235.3|740145|738145|28
1626933810000|2021-07-22 06:03:30|740170.5|738170.5|740170.6|738170.6|740200.1|738200.1|740155.2|738155.2|14
1626933820000|2021-07-22 06:03:40|740171.8|738171.8|740117.8|738117.8|740270.7|738270.7|740117.8|738117.8|27
1626933830000|2021-07-22 06:03:50|740117.1|738117.1|740180|738180|740183.4|738183.4|740117.1|738117.1|28
1626933840000|2021-07-22 06:04:00|740183.2|738183.2|740185.7|738185.7|740201.7|738201.7|740170.7|738170.7|25
1626933850000|2021-07-22 06:04:10|740181.4|738181.4|740129.2|738129.2|740181.4|738181.4|740129.2|738129.2|26
1626933860000|2021-07-22 06:04:20|740125.9|738125.9|740141.7|738141.7|740162.8|738162.8|740119|738119|14
1626933870000|2021-07-22 06:04:30|740141.6|738141.6|740167.2|738167.2|740167.2|738167.2|740141.6|738141.6|18
1626933880000|2021-07-22 06:04:40|740166.4|738166.4|740149.6|738149.6|740166.4|738166.4|740149.6|738149.6|17
1626933890000|2021-07-22 06:04:50|740152.2|738152.2|740093.5|738093.5|740152.2|738152.2|740092.8|738092.8|31
1626933900000|2021-07-22 06:05:00|740098.8|738098.8|740051.6|738051.6|740100.4|738100.4|740051.6|738051.6|29
1626933910000|2021-07-22 06:05:10|740044.3|738044.3|740153.2|738153.2|740166.9|738166.9|740044.3|738044.3|22
1626933920000|2021-07-22 06:05:20|740169|738169|740127.6|738127.6|740169|738169|740116.1|738116.1|28
1626933930000|2021-07-22 06:05:30|740125|738125|740110.7|738110.7|740134|738134|740109.5|738109.5|15
1626933940000|2021-07-22 06:05:40|740110.6|738110.6|740120.2|738120.2|740136.5|738136.5|740110.6|738110.6|19
1626933950000|2021-07-22 06:05:50|740110.3|738110.3|740089|738089|740127.7|738127.7|740045.8|738045.8|32
1626933960000|2021-07-22 06:06:00|740073.8|738073.8|740084|738084|740089.4|738089.4|740072.7|738072.7|25
1626933970000|2021-07-22 06:06:10|740073.8|738073.8|740093.6|738093.6|740099.8|738099.8|740044.7|738044.7|26
1626933980000|2021-07-22 06:06:20|740081.7|738081.7|740036.3|738036.3|740129|738129|740036.3|738036.3|21
1626933990000|2021-07-22 06:06:30|740078.7|738078.7|739831.8|737831.8|740123|738123|739831.8|737831.8|34
1626934000000|2021-07-22 06:06:40|739832.8|737832.8|739874.6|737874.6|739886.9|737886.9|739810.5|737810.5|34
1626934010000|2021-07-22 06:06:50|739876.8|737876.8|739866.4|737866.4|739925.3|737925.3|739813.5|737813.5|36
1626934020000|2021-07-22 06:07:00|739862.4|737862.4|739691.6|737691.6|739862.4|737862.4|739691.6|737691.6|35
1626934030000|2021-07-22 06:07:10|739701.9|737701.9|739694.4|737694.4|739761|737761|739652.2|737652.2|31
1626934040000|2021-07-22 06:07:20|739690.1|737690.1|739736.1|737736.1|739738|737738|739674.4|737674.4|31
1626934050000|2021-07-22 06:07:30|739735.5|737735.5|739766.9|737766.9|739766.9|737766.9|739730.4|737730.4|25
1626934060000|2021-07-22 06:07:40|739750.8|737750.8|739725.9|737725.9|739759.4|737759.4|739652.7|737652.7|31
1626934070000|2021-07-22 06:07:50|739728|737728|739724.4|737724.4|739728|737728|739680.8|737680.8|30
1626934080000|2021-07-22 06:08:00|739692.4|737692.4|739700.7|737700.7|739721.9|737721.9|739633.9|737633.9|30
1626934090000|2021-07-22 06:08:10|739692.2|737692.2|739715.6|737715.6|739741.3|737741.3|739692.2|737692.2|30
1626934100000|2021-07-22 06:08:20|739717.9|737717.9|739659.3|737659.3|739719.8|737719.8|739658.2|737658.2|28
1626934110000|2021-07-22 06:08:30|739655.6|737655.6|739661.7|737661.7|739664.6|737664.6|739634.3|737634.3|29
1626934120000|2021-07-22 06:08:40|739674.2|737674.2|739650.7|737650.7|739674.2|737674.2|739650.4|737650.4|31
1626934130000|2021-07-22 06:08:50|739650.2|737650.2|739562.1|737562.1|739650.2|737650.2|739539.3|737539.3|28
1626934140000|2021-07-22 06:09:00|739562.2|737562.2|739597.3|737597.3|739614.2|737614.2|739562.2|737562.2|28
1626934150000|2021-07-22 06:09:10|739618.7|737618.7|739594.3|737594.3|739623.4|737623.4|739594.3|737594.3|25
1626934160000|2021-07-22 06:09:20|739596.9|737596.9|739618.4|737618.4|739621.7|737621.7|739592.4|737592.4|25
1626934170000|2021-07-22 06:09:30|739625.2|737625.2|739588.1|737588.1|739625.2|737625.2|739586.8|737586.8|27
1626934180000|2021-07-22 06:09:40|739588.2|737588.2|739634.3|737634.3|739646.5|737646.5|739583.5|737583.5|26
1626934190000|2021-07-22 06:09:50|739633.9|737633.9|739611.7|737611.7|739644.4|737644.4|739595.5|737595.5|31
1626934200000|2021-07-22 06:10:00|739624.8|737624.8|739625.1|737625.1|739653.5|737653.5|739601.4|737601.4|32
1626934210000|2021-07-22 06:10:10|739614.6|737614.6|739598.6|737598.6|739620.5|737620.5|739534.6|737534.6|33
1626934220000|2021-07-22 06:10:20|739572.6|737572.6|739598|737598|739622.8|737622.8|739489.7|737489.7|35
1626934230000|2021-07-22 06:10:30|739587.3|737587.3|739581.2|737581.2|739632.6|737632.6|739573.5|737573.5|36
1626934240000|2021-07-22 06:10:40|739579.4|737579.4|739494.1|737494.1|739597.9|737597.9|739477.3|737477.3|36
1626934250000|2021-07-22 06:10:50|739502.2|737502.2|739474.2|737474.2|739579.8|737579.8|739458.9|737458.9|34
1626934260000|2021-07-22 06:11:00|739488.2|737488.2|739458.9|737458.9|739490.7|737490.7|739458.9|737458.9|35
1626934270000|2021-07-22 06:11:10|739481.5|737481.5|739457.8|737457.8|739495.6|737495.6|739457.6|737457.6|31
1626934280000|2021-07-22 06:11:20|739456.4|737456.4|739554|737554|739554|737554|739448.6|737448.6|28
1626934290000|2021-07-22 06:11:30|739530.3|737530.3|739512|737512|739550.3|737550.3|739512|737512|36
1626934300000|2021-07-22 06:11:40|739512.6|737512.6|739531.3|737531.3|739563.4|737563.4|739507|737507|31
1626934310000|2021-07-22 06:11:50|739532|737532|739486.5|737486.5|739571.7|737571.7|739481.7|737481.7|26
1626934320000|2021-07-22 06:12:00|739488.1|737488.1|739459.2|737459.2|739488.1|737488.1|739436.4|737436.4|30
1626934330000|2021-07-22 06:12:10|739460.4|737460.4|739443.5|737443.5|739460.4|737460.4|739439.7|737439.7|24
1626934340000|2021-07-22 06:12:20|739443.3|737443.3|739374.4|737374.4|739486.1|737486.1|739369.6|737369.6|38
1626934350000|2021-07-22 06:12:30|739384.9|737384.9|739413.7|737413.7|739437.3|737437.3|739336.3|737336.3|34
1626934360000|2021-07-22 06:12:40|739397.8|737397.8|739416.4|737416.4|739448.9|737448.9|739397.8|737397.8|34
1626934370000|2021-07-22 06:12:50|739408.9|737408.9|739320.8|737320.8|739479.9|737479.9|739306.3|737306.3|37
1626934380000|2021-07-22 06:13:00|739338.7|737338.7|739264.8|737264.8|739338.7|737338.7|739264.8|737264.8|34
1626934390000|2021-07-22 06:13:10|739266.8|737266.8|739275.4|737275.4|739308.7|737308.7|739254.1|737254.1|29
1626934400000|2021-07-22 06:13:20|739263.4|737263.4|739194.6|737194.6|739271.7|737271.7|739194.6|737194.6|29
1626934410000|2021-07-22 06:13:30|739231.4|737231.4|739192.7|737192.7|739235.8|737235.8|739166.5|737166.5|35
1626934420000|2021-07-22 06:13:40|739178.2|737178.2|739190|737190|739234.5|737234.5|739136|737136|37
1626934430000|2021-07-22 06:13:50|739185.7|737185.7|739206|737206|739261.7|737261.7|739152.9|737152.9|36
1626934440000|2021-07-22 06:14:00|739210.6|737210.6|739178.6|737178.6|739216.4|737216.4|739103.3|737103.3|32
1626934450000|2021-07-22 06:14:10|739192.2|737192.2|739186.8|737186.8|739198.8|737198.8|739139.1|737139.1|35
1626934460000|2021-07-22 06:14:20|739182.2|737182.2|739251|737251|739289.8|737289.8|739171.8|737171.8|32
1626934470000|2021-07-22 06:14:30|739250.8|737250.8|739269.9|737269.9|739286.3|737286.3|739231.2|737231.2|25
1626934480000|2021-07-22 06:14:40|739266|737266|739251.9|737251.9|739301.8|737301.8|739251.9|737251.9|28
1626934490000|2021-07-22 06:14:50|739252.2|737252.2|739193.8|737193.8|739265.9|737265.9|739167.5|737167.5|32
1626934500000|2021-07-22 06:15:00|739196.4|737196.4|739216.8|737216.8|739253.8|737253.8|739158|737158|33
1626934510000|2021-07-22 06:15:10|739216|737216|739215.7|737215.7|739216|737216|739214|737214|11
1626934520000|2021-07-22 06:15:20|739218.2|737218.2|739229.3|737229.3|739243.1|737243.1|739218.2|737218.2|13
1626934530000|2021-07-22 06:15:30|739227.9|737227.9|739250.4|737250.4|739278.5|737278.5|739227.9|737227.9|22
1626934540000|2021-07-22 06:15:40|739251.8|737251.8|739275.8|737275.8|739306.9|737306.9|739249.2|737249.2|29
1626934550000|2021-07-22 06:15:50|739278.7|737278.7|739289.1|737289.1|739303.6|737303.6|739276.6|737276.6|23
1626934560000|2021-07-22 06:16:00|739289.2|737289.2|739282.6|737282.6|739300|737300|739257.4|737257.4|27
1626934570000|2021-07-22 06:16:10|739264.9|737264.9|739217.9|737217.9|739264.9|737264.9|739209.3|737209.3|30
1626934580000|2021-07-22 06:16:20|739217|737217|739261.5|737261.5|739271.8|737271.8|739217|737217|32
1626934590000|2021-07-22 06:16:30|739246|737246|739235.8|737235.8|739252.3|737252.3|739223.2|737223.2|27
1626934600000|2021-07-22 06:16:40|739216|737216|739209.6|737209.6|739254.4|737254.4|739181.8|737181.8|21
1626934610000|2021-07-22 06:16:50|739199|737199|739210.3|737210.3|739221.5|737221.5|739179|737179|12
1626934620000|2021-07-22 06:17:00|739207.9|737207.9|739197.8|737197.8|739233.1|737233.1|739197.3|737197.3|16
1626934630000|2021-07-22 06:17:10|739198.8|737198.8|739205.4|737205.4|739213.4|737213.4|739198|737198|18
1626934640000|2021-07-22 06:17:20|739200|737200|739241.3|737241.3|739270.4|737270.4|739187|737187|22
1626934650000|2021-07-22 06:17:30|739251.1|737251.1|739310.7|737310.7|739339.2|737339.2|739216.6|737216.6|28
1626934660000|2021-07-22 06:17:40|739310.3|737310.3|739282.6|737282.6|739332.1|737332.1|739273|737273|24
1626934670000|2021-07-22 06:17:50|739289.1|737289.1|739291.5|737291.5|739318.2|737318.2|739271.1|737271.1|20
1626934680000|2021-07-22 06:18:00|739302.6|737302.6|739233.6|737233.6|739327.4|737327.4|739233|737233|35
1626934690000|2021-07-22 06:18:10|739236.9|737236.9|739225.2|737225.2|739253.1|737253.1|739213.2|737213.2|29
1626934700000|2021-07-22 06:18:20|739226|737226|739280.4|737280.4|739320.4|737320.4|739226|737226|20
1626934710000|2021-07-22 06:18:30|739273.7|737273.7|739220|737220|739274.1|737274.1|739204.4|737204.4|16
1626934720000|2021-07-22 06:18:40|739234.9|737234.9|739199.7|737199.7|739244.5|737244.5|739199|737199|16
1626934730000|2021-07-22 06:18:50|739199.1|737199.1|739192.8|737192.8|739227.7|737227.7|739191.5|737191.5|16
1626934740000|2021-07-22 06:19:00|739194.6|737194.6|739205.6|737205.6|739213.5|737213.5|739188.9|737188.9|17
1626934750000|2021-07-22 06:19:10|739203.6|737203.6|739212.2|737212.2|739221|737221|739201|737201|13
1626934760000|2021-07-22 06:19:20|739198.8|737198.8|739199.4|737199.4|739207.6|737207.6|739193.6|737193.6|20
1626934770000|2021-07-22 06:19:30|739198.6|737198.6|739222.3|737222.3|739244.5|737244.5|739198.6|737198.6|15
1626934780000|2021-07-22 06:19:40|739208.1|737208.1|739211|737211|739213|737213|739204.1|737204.1|12
1626934790000|2021-07-22 06:19:50|739209.6|737209.6|739209.4|737209.4|739220.6|737220.6|739204.7|737204.7|23
1626934800000|2021-07-22 06:20:00|739208.9|737208.9|739216.1|737216.1|739240|737240|739204.8|737204.8|20
1626934810000|2021-07-22 06:20:10|739213.9|737213.9|739218.9|737218.9|739223.5|737223.5|739212.9|737212.9|23
1626934820000|2021-07-22 06:20:20|739219.4|737219.4|739214.3|737214.3|739226.7|737226.7|739214.3|737214.3|16
1626934830000|2021-07-22 06:20:30|739215|737215|739235.3|737235.3|739250.5|737250.5|739213.1|737213.1|16
1626934840000|2021-07-22 06:20:40|739237.6|737237.6|739241.6|737241.6|739250.3|737250.3|739235.3|737235.3|11
1626934850000|2021-07-22 06:20:50|739238.9|737238.9|739279.6|737279.6|739306.2|737821.6|738797.4|737235.7|25
1626934860000|2021-07-22 06:21:00|739281.4|737281.4|739258.4|737258.4|739300.4|737300.4|739255.3|737255.3|20
1626934870000|2021-07-22 06:21:10|739278.5|737278.5|739362.5|737362.5|739362.5|737830|738777|737261.2|22
1626934880000|2021-07-22 06:21:20|739367|737367|739330.5|737330.5|739367.9|737367.9|739305.6|737305.6|35
1626934890000|2021-07-22 06:21:30|739328.1|737328.1|739257.4|737257.4|739352.7|737352.7|739205|737205|35
1626934900000|2021-07-22 06:21:40|739247.8|737247.8|739280|737280|739286.7|737286.7|739247.8|737247.8|17
1626934910000|2021-07-22 06:21:50|739277.2|737277.2|739256.1|737256.1|739289.1|737741.2|738741.2|737248.5|29
1626934920000|2021-07-22 06:22:00|739251.1|737251.1|739263.9|737263.9|739303.9|737768.4|738768.4|737227.3|33
1626934930000|2021-07-22 06:22:10|739257.8|737257.8|739304.2|737304.2|739369.2|737823.4|738823.4|737257.8|38
1626934940000|2021-07-22 06:22:20|739314.9|737314.9|739276.2|737276.2|739336.8|737336.8|739268.7|737268.7|37
1626934950000|2021-07-22 06:22:30|739257.8|737257.8|739249.2|737249.2|739257.8|737257.8|739240.6|737240.6|34
1626934960000|2021-07-22 06:22:40|739256.8|737256.8|739211.2|737211.2|739256.8|737256.8|739196.3|737196.3|33
1626934970000|2021-07-22 06:22:50|739207.2|737207.2|739257.1|737257.1|739281.6|737281.6|739176.7|737176.7|30
1626934980000|2021-07-22 06:23:00|739265|737265|739267.2|737267.2|739285.3|737285.3|739213.9|737213.9|22
1626934990000|2021-07-22 06:23:10|739263.3|737263.3|739265.1|737265.1|739265.1|737265.1|739236.2|737236.2|9
1626935000000|2021-07-22 06:23:20|739267.2|737267.2|739266.5|737266.5|739270.6|737270.6|739234.6|737234.6|11
1626935010000|2021-07-22 06:23:30|739282|737282|739264.4|737264.4|739282|737282|739241.9|737241.9|22
1626935020000|2021-07-22 06:23:40|739265.1|737265.1|739271.5|737271.5|739284|737284|739212.9|737212.9|27
1626935030000|2021-07-22 06:23:50|739271.1|737271.1|739287.7|737287.7|739293|737293|739241.3|737241.3|18
1626935040000|2021-07-22 06:24:00|739290.9|737290.9|739277.4|737277.4|739293.3|737293.3|739276.9|737276.9|26
1626935050000|2021-07-22 06:24:10|739279.9|737279.9|739272.1|737272.1|739284.3|737284.3|739265.6|737265.6|22
1626935060000|2021-07-22 06:24:20|739274.3|737274.3|739281.4|737281.4|739302.5|737302.5|739272.4|737272.4|31
1626935070000|2021-07-22 06:24:30|739282.6|737282.6|739328.5|737328.5|739338.6|737338.6|739281.6|737281.6|20
1626935080000|2021-07-22 06:24:40|739332.5|737332.5|739339.5|737339.5|739339.5|737339.5|739323.1|737323.1|23
1626935090000|2021-07-22 06:24:50|739363.6|737363.6|739340.2|737340.2|739363.6|737363.6|739327.9|737327.9|17
1626935100000|2021-07-22 06:25:00|739338.6|737338.6|739347.3|737347.3|739350.5|737350.5|739330.9|737330.9|20
1626935110000|2021-07-22 06:25:10|739347|737347|739344.9|737344.9|739347|737347|739337.7|737337.7|19
1626935120000|2021-07-22 06:25:20|739347.3|737347.3|739327.2|737327.2|739363.5|737363.5|739327.2|737327.2|22
1626935130000|2021-07-22 06:25:30|739326.5|737326.5|739330.6|737330.6|739342.7|737342.7|739326.4|737326.4|14
1626935140000|2021-07-22 06:25:40|739331.8|737331.8|739323.2|737323.2|739337|737337|739320.9|737320.9|13
1626935150000|2021-07-22 06:25:50|739341.4|737341.4|739335.7|737335.7|739345.9|737345.9|739331.4|737331.4|15
1626935160000|2021-07-22 06:26:00|739334.5|737334.5|739337.8|737337.8|739338.6|737338.6|739323.4|737323.4|21
1626935170000|2021-07-22 06:26:10|739349|737349|739346.5|737346.5|739355|737355|739343.7|737343.7|19
1626935180000|2021-07-22 06:26:20|739347.8|737347.8|739349.9|737349.9|739350.9|737350.9|739343.4|737343.4|20
1626935190000|2021-07-22 06:26:30|739350.6|737350.6|739347.6|737347.6|739366.7|737366.7|739344.4|737344.4|20
1626935200000|2021-07-22 06:26:40|739347|737347|739357.3|737357.3|739357.3|737357.3|739346.8|737346.8|10
1626935210000|2021-07-22 06:26:50|739358.9|737358.9|739358.5|737358.5|739373.1|737373.1|739356.8|737356.8|13
1626935220000|2021-07-22 06:27:00|739360.5|737360.5|739357.9|737357.9|739360.5|737360.5|739356.7|737356.7|12
1626935230000|2021-07-22 06:27:10|739357.5|737357.5|739365.9|737365.9|739385.3|737385.3|739357.5|737357.5|19
1626935240000|2021-07-22 06:27:20|739366.3|737366.3|739360.4|737360.4|739366.3|737366.3|739344.1|737344.1|25
1626935250000|2021-07-22 06:27:30|739348.3|737348.3|739365.4|737365.4|739373.3|737373.3|739347.5|737347.5|21
1626935260000|2021-07-22 06:27:40|739352.5|737352.5|739314.1|737314.1|739352.5|737352.5|739309.8|737309.8|14
1626935270000|2021-07-22 06:27:50|739311.2|737311.2|739277.6|737277.6|739313.5|737313.5|739257.9|737257.9|22
1626935280000|2021-07-22 06:28:00|739280.6|737280.6|739272.9|737272.9|739280.6|737280.6|739271.2|737271.2|13
1626935290000|2021-07-22 06:28:10|739273.4|737273.4|739268.1|737268.1|739287.4|737287.4|739263.7|737263.7|22
1626935300000|2021-07-22 06:28:20|739266.6|737266.6|739253|737253|739269|737269|739250|737250|20
1626935310000|2021-07-22 06:28:30|739253.5|737253.5|739256.8|737256.8|739263.9|737263.9|739253.5|737253.5|12
1626935320000|2021-07-22 06:28:40|739258.6|737258.6|739222|737222|739258.6|737258.6|739222|737222|11
1626935330000|2021-07-22 06:28:50|739224.4|737224.4|739237.9|737237.9|739253.8|737253.8|739220.3|737220.3|23
1626935340000|2021-07-22 06:29:00|739222.6|737222.6|739268.3|737268.3|739289.7|737289.7|739222.6|737222.6|30
1626935350000|2021-07-22 06:29:10|739268|737268|739268.4|737268.4|739282.3|737282.3|739268|737268|19
1626935360000|2021-07-22 06:29:20|739272.4|737272.4|739263.9|737263.9|739281.8|737281.8|739248|737248|25
1626935370000|2021-07-22 06:29:30|739270.2|737270.2|739258.5|737258.5|739270.2|737270.2|739241.2|737241.2|19
1626935380000|2021-07-22 06:29:40|739261|737261|739239|737239|739262.4|737262.4|739229.5|737229.5|28
1626935390000|2021-07-22 06:29:50|739239.7|737239.7|739251.3|737251.3|739254.6|737254.6|739236.3|737236.3|28
1626935400000|2021-07-22 06:30:00|739261.2|737261.2|739085.9|737085.9|739261.2|737261.2|739085.9|737085.9|35
1626935410000|2021-07-22 06:30:10|739123.4|737123.4|739148.6|737148.6|739172|737172|739111.5|737111.5|26
1626935420000|2021-07-22 06:30:20|739144.1|737144.1|739122.2|737122.2|739144.1|737144.1|739120.8|737120.8|26
1626935430000|2021-07-22 06:30:30|739121.3|737121.3|739154|737154|739154|737154|739106.5|737106.5|27
1626935440000|2021-07-22 06:30:40|739156.4|737156.4|739156.1|737156.1|739178.4|737178.4|739137.1|737137.1|24
1626935450000|2021-07-22 06:30:50|739154.2|737154.2|739143.3|737143.3|739200.6|737200.6|739120.6|737120.6|30
1626935460000|2021-07-22 06:31:00|739135.7|737135.7|739136.9|737136.9|739147.2|737147.2|739117.1|737117.1|17
1626935470000|2021-07-22 06:31:10|739148.5|737148.5|739135.2|737135.2|739152.2|737152.2|739132.1|737132.1|20
1626935480000|2021-07-22 06:31:20|739136.7|737136.7|739165.1|737165.1|739186.6|737186.6|739131.9|737131.9|26
1626935490000|2021-07-22 06:31:30|739165|737165|739162.8|737162.8|739169.7|737169.7|739154.7|737154.7|26
1626935500000|2021-07-22 06:31:40|739162.9|737162.9|739275.9|737275.9|739277.9|737277.9|739162.9|737162.9|28
1626935510000|2021-07-22 06:31:50|739282.3|737282.3|739349.7|737349.7|739356.9|737356.9|739282.3|737282.3|31
1626935520000|2021-07-22 06:32:00|739349.4|737349.4|739368.3|737368.3|739381|737381|739343.3|737343.3|25
1626935530000|2021-07-22 06:32:10|739363.2|737363.2|739395.9|737395.9|739425.4|737425.4|739363.2|737363.2|35
1626935540000|2021-07-22 06:32:20|739395.7|737395.7|739399.2|737399.2|739405.5|737405.5|739395.7|737395.7|19
1626935550000|2021-07-22 06:32:30|739402.9|737402.9|739396.4|737396.4|739418.4|737418.4|739396.4|737396.4|24
1626935560000|2021-07-22 06:32:40|739396.8|737396.8|739410.2|737410.2|739417.6|737417.6|739384.6|737384.6|30
1626935570000|2021-07-22 06:32:50|739415|737415|739405.3|737405.3|739456.7|737456.7|739388|737388|37
1626935580000|2021-07-22 06:33:00|739420.8|737420.8|739419|737419|739445.2|737445.2|739398.1|737398.1|29
1626935590000|2021-07-22 06:33:10|739417.2|737417.2|739436.8|737436.8|739449.3|737449.3|739414.2|737414.2|25
1626935600000|2021-07-22 06:33:20|739438.8|737438.8|739429.7|737429.7|739455.6|737455.6|739429.7|737429.7|22
1626935610000|2021-07-22 06:33:30|739439.2|737439.2|739381.6|737381.6|739439.2|737439.2|739367.9|737367.9|28
1626935620000|2021-07-22 06:33:40|739384.5|737384.5|739391.3|737391.3|739393|737393|739364.1|737364.1|28
1626935630000|2021-07-22 06:33:50|739385.7|737385.7|739368.8|737368.8|739385.7|737385.7|739365.1|737365.1|18
1626935640000|2021-07-22 06:34:00|739355.9|737355.9|739352.2|737352.2|739374.4|737374.4|739343|737343|24
1626935650000|2021-07-22 06:34:10|739351.8|737351.8|739429.8|737429.8|739435|737435|739351.8|737351.8|24
1626935660000|2021-07-22 06:34:20|739430.4|737430.4|739430|737430|739443.3|737443.3|739405.7|737405.7|24
1626935670000|2021-07-22 06:34:30|739431.4|737431.4|739439.1|737439.1|739449.1|737449.1|739427.3|737427.3|23
1626935680000|2021-07-22 06:34:40|739438.6|737438.6|739442.9|737442.9|739442.9|737442.9|739434.6|737434.6|15
1626935690000|2021-07-22 06:34:50|739443.8|737443.8|739444.8|737444.8|739471.9|737471.9|739434.7|737434.7|19
1626935700000|2021-07-22 06:35:00|739444.6|737444.6|739464.1|737464.1|739476.6|737476.6|739439.7|737439.7|25
1626935710000|2021-07-22 06:35:10|739472.7|737472.7|739448.1|737448.1|739485.2|737485.2|739438|737438|25
1626935720000|2021-07-22 06:35:20|739446.3|737446.3|739449.6|737449.6|739449.6|737449.6|739444.7|737444.7|16
1626935730000|2021-07-22 06:35:30|739449.3|737449.3|739458.1|737458.1|739473.8|737473.8|739449.3|737449.3|24
1626935740000|2021-07-22 06:35:40|739451|737451|739434.1|737434.1|739461.2|737461.2|739430.3|737430.3|20
1626935750000|2021-07-22 06:35:50|739435.8|737435.8|739434.7|737434.7|739442.8|737442.8|739411.7|737411.7|20
1626935760000|2021-07-22 06:36:00|739420.6|737420.6|739423.9|737423.9|739423.9|737423.9|739411.1|737411.1|12
1626935770000|2021-07-22 06:36:10|739424.2|737424.2|739423.6|737423.6|739424.4|737424.4|739421.4|737421.4|15
1626935780000|2021-07-22 06:36:20|739424.4|737424.4|739427.9|737427.9|739446.3|737446.3|739424|737424|11
1626935790000|2021-07-22 06:36:30|739412.3|737412.3|739462.3|737462.3|739479.9|737479.9|739412.3|737412.3|25
1626935800000|2021-07-22 06:36:40|739446.3|737446.3|739470|737470|739470|737470|739446.3|737446.3|27
1626935810000|2021-07-22 06:36:50|739470.6|737470.6|739554|737554|739554|737554|739464|737464|23
1626935820000|2021-07-22 06:37:00|739546.3|737546.3|739555.8|737555.8|739566|737566|739542.9|737542.9|21
1626935830000|2021-07-22 06:37:10|739555.6|737555.6|739554.1|737554.1|739562.6|737562.6|739550.6|737550.6|13
1626935840000|2021-07-22 06:37:20|739561|737561|739574.5|737574.5|739589.1|737589.1|739561|737561|23
1626935850000|2021-07-22 06:37:30|739572.8|737572.8|739573.8|737573.8|739574.9|737574.9|739567.3|737567.3|17
1626935860000|2021-07-22 06:37:40|739574|737574|739641.5|737641.5|739650.2|737650.2|739574|737574|28
1626935870000|2021-07-22 06:37:50|739587.5|737587.5|739573.2|737573.2|739610.7|737610.7|739545.3|737545.3|23
1626935880000|2021-07-22 06:38:00|739573.7|737573.7|739552.6|737552.6|739588.6|737588.6|739540.2|737540.2|24
1626935890000|2021-07-22 06:38:10|739551|737551|739570.2|737570.2|739586.1|737947.5|738947.5|737543.8|20
1626935900000|2021-07-22 06:38:20|739574.3|737574.3|739575.8|737575.8|739584|737584|739544.3|737544.3|22
1626935910000|2021-07-22 06:38:30|739558.3|737558.3|739629.2|737629.2|739659.5|737659.5|739558.3|737558.3|31
1626935920000|2021-07-22 06:38:40|739621.6|737621.6|739623.2|737623.2|739654.5|737654.5|739612.9|737612.9|27
1626935930000|2021-07-22 06:38:50|739616.1|737616.1|739495.7|737495.7|739625.3|737625.3|739492.7|737492.7|35
1626935940000|2021-07-22 06:39:00|739506.9|737506.9|739515.7|737515.7|739532.7|737532.7|739492|737492|22
1626935950000|2021-07-22 06:39:10|739506.5|737506.5|739498.2|737498.2|739518.8|737518.8|739498.2|737498.2|24
1626935960000|2021-07-22 06:39:20|739516.4|737516.4|739499.9|737499.9|739525.3|737525.3|739496.1|737496.1|18
1626935970000|2021-07-22 06:39:30|739499.5|737499.5|739528|737528|739531.3|737531.3|739495.8|737495.8|26
1626935980000|2021-07-22 06:39:40|739557.2|737557.2|739531.9|737531.9|739557.2|737557.2|739498.7|737498.7|23
1626935990000|2021-07-22 06:39:50|739532.1|737532.1|739508.2|737508.2|739532.1|737532.1|739496.7|737496.7|27
1626936000000|2021-07-22 06:40:00|739510|737510|739502|737502|739511.5|737511.5|739493.8|737493.8|21
1626936010000|2021-07-22 06:40:10|739501.4|737501.4|739491|737491|739511|737511|739487.6|737487.6|20
1626936020000|2021-07-22 06:40:20|739492.3|737492.3|739606.9|737606.9|739612.8|737612.8|739484.9|737484.9|26
1626936030000|2021-07-22 06:40:30|739638.3|737638.3|739573.2|737573.2|739638.3|737638.3|739573.2|737573.2|22
1626936040000|2021-07-22 06:40:40|739580.2|737580.2|739619.7|737619.7|739639.1|737639.1|739575.4|737575.4|23
1626936050000|2021-07-22 06:40:50|739620.2|737620.2|739630.8|737630.8|739656.3|737656.3|739606.6|737606.6|26
1626936060000|2021-07-22 06:41:00|739622.7|737622.7|739628.9|737628.9|739642|737642|739608.6|737608.6|23
1626936070000|2021-07-22 06:41:10|739631|737631|739615.4|737615.4|739631|737631|739609.6|737609.6|26
1626936080000|2021-07-22 06:41:20|739611|737611|739639.2|737639.2|739642.3|737642.3|739608.8|737608.8|27
1626936090000|2021-07-22 06:41:30|739627.4|737627.4|739610|737610|739632.6|737632.6|739608.4|737608.4|27
1626936100000|2021-07-22 06:41:40|739608.7|737608.7|739619|737619|739630.6|737630.6|739586.3|737586.3|25
1626936110000|2021-07-22 06:41:50|739595.9|737595.9|739636.3|737636.3|739647.6|737647.6|739578.6|737578.6|16
1626936120000|2021-07-22 06:42:00|739594.4|737594.4|739629|737629|739637.2|737637.2|739575.4|737575.4|9
1626936130000|2021-07-22 06:42:10|739629.3|737629.3|739658.5|737658.5|739691.4|737691.4|739623.9|737623.9|30
1626936140000|2021-07-22 06:42:20|739643.1|737643.1|739649.5|737649.5|739670.4|737670.4|739643|737643|20
1626936150000|2021-07-22 06:42:30|739639.8|737639.8|739696.2|737696.2|739696.2|737696.2|739639.1|737639.1|31
1626936160000|2021-07-22 06:42:40|739682.4|737682.4|739687.9|737687.9|739707.6|737707.6|739640.6|737640.6|19
1626936170000|2021-07-22 06:42:50|739683.9|737683.9|739697.7|737697.7|739697.7|737697.7|739651.8|737651.8|18
1626936180000|2021-07-22 06:43:00|739692.5|737692.5|739673.4|737673.4|739692.5|737692.5|739628.5|737628.5|28
1626936190000|2021-07-22 06:43:10|739677.3|737677.3|739660.8|737660.8|739682.2|737682.2|739658.6|737658.6|15
1626936200000|2021-07-22 06:43:20|739662.9|737662.9|739663|737663|739666.4|737666.4|739655|737655|12
1626936210000|2021-07-22 06:43:30|739663.4|737663.4|739666.8|737666.8|739670.6|737670.6|739658.2|737658.2|9
1626936220000|2021-07-22 06:43:40|739664.7|737664.7|739652.5|737652.5|739694.7|737694.7|739652.2|737652.2|18
1626936230000|2021-07-22 06:43:50|739661.3|737661.3|739615.3|737615.3|739723.6|737723.6|739605.3|737605.3|24
1626936240000|2021-07-22 06:44:00|739615.5|737615.5|739622.8|737622.8|739628.4|737628.4|739597.4|737597.4|28
1626936250000|2021-07-22 06:44:10|739615.6|737615.6|739617.7|737617.7|739623|737623|739603.9|737603.9|21
1626936260000|2021-07-22 06:44:20|739612.9|737612.9|739585.5|737585.5|739637.8|737637.8|739545.7|737545.7|22
1626936270000|2021-07-22 06:44:30|739582.1|737582.1|739616|737616|739647.7|737647.7|739553.3|737553.3|27
1626936280000|2021-07-22 06:44:40|739615.5|737615.5|739647.4|737647.4|739651.6|737651.6|739597.2|737597.2|20
1626936290000|2021-07-22 06:44:50|739642.9|737642.9|739652|737652|739684.3|737684.3|739632.7|737632.7|21
1626936300000|2021-07-22 06:45:00|739653.6|737653.6|739528.6|737528.6|739666.5|737666.5|739520.6|737520.6|29
1626936310000|2021-07-22 06:45:10|739534.5|737534.5|739557|737557|739559.7|737559.7|739519.1|737519.1|34
1626936320000|2021-07-22 06:45:20|739551.8|737551.8|739545.5|737545.5|739558.4|737558.4|739529.9|737529.9|29
1626936330000|2021-07-22 06:45:30|739538.7|737538.7|739537.3|737537.3|739549.2|737549.2|739519.9|737519.9|23
1626936340000|2021-07-22 06:45:40|739539.4|737539.4|739541.7|737541.7|739544.2|737544.2|739513.7|737513.7|29
1626936350000|2021-07-22 06:45:50|739539.4|737539.4|739530.2|737530.2|739539.4|737539.4|739523.6|737523.6|26
1626936360000|2021-07-22 06:46:00|739538.8|737538.8|739528.3|737528.3|739538.8|737538.8|739525.5|737525.5|18
1626936370000|2021-07-22 06:46:10|739528.4|737528.4|739525.6|737525.6|739537.7|737537.7|739522.3|737522.3|15
1626936380000|2021-07-22 06:46:20|739534.7|737534.7|739519.5|737519.5|739534.7|737534.7|739519.5|737519.5|13
1626936390000|2021-07-22 06:46:30|739523.8|737523.8|739490|737490|739526.1|737526.1|739486.9|737486.9|23
1626936400000|2021-07-22 06:46:40|739485|737485|739492.1|737492.1|739500.8|737500.8|739478.6|737478.6|20
1626936410000|2021-07-22 06:46:50|739491.3|737491.3|739481.9|737481.9|739492.8|737492.8|739478.8|737478.8|24
1626936420000|2021-07-22 06:47:00|739482.4|737482.4|739488.3|737488.3|739490.1|737490.1|739477.5|737477.5|26
1626936430000|2021-07-22 06:47:10|739481.1|737481.1|739481|737481|739490.4|737490.4|739464.8|737464.8|24
1626936440000|2021-07-22 06:47:20|739471|737471|739483.1|737483.1|739490|737490|739468.7|737468.7|19
1626936450000|2021-07-22 06:47:30|739486.7|737486.7|739475.2|737475.2|739502.7|737502.7|739471.8|737471.8|28
1626936460000|2021-07-22 06:47:40|739483.5|737483.5|739497.3|737497.3|739510.9|737510.9|739477.6|737477.6|25
1626936470000|2021-07-22 06:47:50|739495.9|737495.9|739457.4|737457.4|739501.3|737501.3|739457.4|737457.4|18
1626936480000|2021-07-22 06:48:00|739460.8|737460.8|739474.2|737474.2|739474.9|737474.9|739460.1|737460.1|25
1626936490000|2021-07-22 06:48:10|739474.4|737474.4|739438.2|737438.2|739482.9|737482.9|739436|737436|29
1626936500000|2021-07-22 06:48:20|739450.4|737450.4|739445.5|737445.5|739458.2|737458.2|739431.3|737431.3|20
1626936510000|2021-07-22 06:48:30|739450|737450|739450.8|737450.8|739477.8|737477.8|739437.5|737437.5|25
1626936520000|2021-07-22 06:48:40|739448.9|737448.9|739441.8|737441.8|739459.8|737459.8|739441.8|737441.8|17
1626936530000|2021-07-22 06:48:50|739451.5|737451.5|739424.8|737424.8|739451.5|737451.5|739424.8|737424.8|26
1626936540000|2021-07-22 06:49:00|739432|737432|739394.4|737394.4|739432|737432|739394.4|737394.4|19
1626936550000|2021-07-22 06:49:10|739404.6|737404.6|739398|737398|739408.2|737408.2|739378.6|737378.6|29
1626936560000|2021-07-22 06:49:20|739400.5|737400.5|739409.4|737409.4|739415.5|737415.5|739387.5|737387.5|21
1626936570000|2021-07-22 06:49:30|739405.7|737405.7|739416.5|737416.5|739420.9|737420.9|739393.9|737393.9|25
1626936580000|2021-07-22 06:49:40|739408.3|737408.3|739422.6|737422.6|739432.6|737432.6|739401.1|737401.1|22
1626936590000|2021-07-22 06:49:50|739426|737426|739394|737394|739426|737426|739385.3|737385.3|23
1626936600000|2021-07-22 06:50:00|739387.2|737387.2|739545.2|737545.2|739550|737550|739387.2|737387.2|26
1626936610000|2021-07-22 06:50:10|739547.3|737547.3|739510.2|737510.2|739552.4|737552.4|739510.2|737510.2|25
1626936620000|2021-07-22 06:50:20|739510.5|737510.5|739483.3|737483.3|739526.3|737526.3|739483.3|737483.3|25
1626936630000|2021-07-22 06:50:30|739482|737482|739476.9|737476.9|739493.3|737493.3|739476.6|737476.6|23
1626936640000|2021-07-22 06:50:40|739477.3|737477.3|739476|737476|739480.6|737480.6|739473.6|737473.6|14
1626936650000|2021-07-22 06:50:50|739478.9|737478.9|739471.6|737471.6|739478.9|737478.9|739469.5|737469.5|17
1626936660000|2021-07-22 06:51:00|739468.7|737468.7|739474.1|737474.1|739475.9|737475.9|739468.7|737468.7|10
1626936670000|2021-07-22 06:51:10|739473.5|737473.5|739466.4|737466.4|739495.5|737495.5|739466.4|737466.4|22
1626936680000|2021-07-22 06:51:20|739473.7|737473.7|739500.6|737500.6|739510|737510|739469.1|737469.1|22
1626936690000|2021-07-22 06:51:30|739502.2|737502.2|739481.2|737481.2|739502.2|737502.2|739470.3|737470.3|28
1626936700000|2021-07-22 06:51:40|739481.8|737481.8|739482.1|737482.1|739490.2|737490.2|739470.5|737470.5|14
1626936710000|2021-07-22 06:51:50|739489.6|737489.6|739487.8|737487.8|739489.7|737489.7|739476.4|737476.4|12
1626936720000|2021-07-22 06:52:00|739488.7|737488.7|739483.3|737483.3|739498.3|737498.3|739476.8|737476.8|20
1626936730000|2021-07-22 06:52:10|739483.9|737483.9|739484.3|737484.3|739488.7|737488.7|739471.2|737471.2|24
1626936740000|2021-07-22 06:52:20|739479.1|737479.1|739467.6|737467.6|739482|737482|739466.6|737466.6|12
1626936750000|2021-07-22 06:52:30|739479.4|737479.4|739474.5|737474.5|739490.7|737490.7|739465.1|737465.1|12
1626936760000|2021-07-22 06:52:40|739483.2|737483.2|739469.7|737469.7|739484.9|737484.9|739469.7|737469.7|11
1626936770000|2021-07-22 06:52:50|739482.1|737482.1|739468.2|737468.2|739482.4|737482.4|739468.2|737468.2|12
1626936780000|2021-07-22 06:53:00|739467.5|737467.5|739485.3|737485.3|739485.3|737485.3|739467.5|737467.5|16
1626936790000|2021-07-22 06:53:10|739483.2|737483.2|739461|737461|739483.4|737483.4|739455.7|737455.7|18
1626936800000|2021-07-22 06:53:20|739463.3|737463.3|739472.8|737472.8|739475|737475|739457.9|737457.9|24
1626936810000|2021-07-22 06:53:30|739476.3|737476.3|739486.7|737486.7|739491.4|737491.4|739475.6|737475.6|16
1626936820000|2021-07-22 06:53:40|739487.8|737487.8|739515.5|737515.5|739515.5|737515.5|739485.6|737485.6|20
1626936830000|2021-07-22 06:53:50|739518.7|737518.7|739520.4|737520.4|739522.9|737522.9|739515.7|737515.7|17
1626936840000|2021-07-22 06:54:00|739519.3|737519.3|739513.4|737513.4|739520.7|737520.7|739509.1|737509.1|22
1626936850000|2021-07-22 06:54:10|739512.3|737512.3|739519|737519|739519|737519|739511.5|737511.5|16
1626936860000|2021-07-22 06:54:20|739521.2|737521.2|739545.2|737545.2|739548.5|737548.5|739520.8|737520.8|13
1626936870000|2021-07-22 06:54:30|739508.5|737508.5|739535.6|737535.6|739535.6|737535.6|739494.2|737494.2|22
1626936880000|2021-07-22 06:54:40|739527.4|737527.4|739535.1|737535.1|739545.5|737545.5|739524.4|737524.4|11
1626936890000|2021-07-22 06:54:50|739532|737532|739531|737531|739542.6|737542.6|739513.5|737513.5|21
1626936900000|2021-07-22 06:55:00|739523.6|737523.6|739534.7|737534.7|739534.7|737534.7|739520.7|737520.7|15
1626936910000|2021-07-22 06:55:10|739529.1|737529.1|739546.4|737546.4|739546.4|737546.4|739527.2|737527.2|13
1626936920000|2021-07-22 06:55:20|739545.6|737545.6|739527|737527|739545.6|737545.6|739524.1|737524.1|16
1626936930000|2021-07-22 06:55:30|739527.6|737527.6|739527.6|737527.6|739536.7|737536.7|739523.4|737523.4|19
1626936940000|2021-07-22 06:55:40|739464.3|737464.3|739454.7|737454.7|739467.8|737467.8|739436.5|737436.5|25
1626936950000|2021-07-22 06:55:50|739456.9|737456.9|739456.9|737456.9|739459.3|737459.3|739443.8|737443.8|25
1626936960000|2021-07-22 06:56:00|739444.4|737444.4|739470.5|737470.5|739470.5|737470.5|739439.7|737439.7|18
1626936970000|2021-07-22 06:56:10|739471.1|737471.1|739460.3|737460.3|739471.1|737471.1|739453.2|737453.2|25
1626936980000|2021-07-22 06:56:20|739462.3|737462.3|739467|737467|739475.4|737475.4|739458.3|737458.3|23
1626936990000|2021-07-22 06:56:30|739469.2|737469.2|739461.1|737461.1|739469.2|737469.2|739458.8|737458.8|20
1626937000000|2021-07-22 06:56:40|739466.7|737466.7|739501.6|737501.6|739512|737512|739466.7|737466.7|22
1626937010000|2021-07-22 06:56:50|739508.3|737508.3|739506.6|737506.6|739510.6|737510.6|739493.4|737493.4|18
1626937020000|2021-07-22 06:57:00|739501.4|737501.4|739512|737512|739512|737512|739501|737501|13
1626937030000|2021-07-22 06:57:10|739508.9|737508.9|739502.4|737502.4|739517.5|737517.5|739499.7|737499.7|19
1626937040000|2021-07-22 06:57:20|739501.5|737501.5|739539.4|737539.4|739548.8|737548.8|739501.5|737501.5|21
1626937050000|2021-07-22 06:57:30|739538.2|737538.2|739539.6|737539.6|739561.2|737561.2|739538.2|737538.2|30
1626937060000|2021-07-22 06:57:40|739540.1|737540.1|739681.1|737681.1|739684.7|737684.7|739539.7|737539.7|33
1626937070000|2021-07-22 06:57:50|739682.5|737682.5|739693.7|737693.7|739701.5|737701.5|739681.7|737681.7|29
1626937080000|2021-07-22 06:58:00|739693.2|737693.2|739660.8|737660.8|739695|737695|739657.2|737657.2|26
1626937090000|2021-07-22 06:58:10|739659.5|737659.5|739658.2|737658.2|739676.9|737676.9|739658.2|737658.2|23
1626937100000|2021-07-22 06:58:20|739662.3|737662.3|739595.6|737595.6|739665.6|737665.6|739595.6|737595.6|33
1626937110000|2021-07-22 06:58:30|739601.8|737601.8|739608.3|737608.3|739619.5|737619.5|739598.4|737598.4|24
1626937120000|2021-07-22 06:58:40|739605.3|737605.3|739625.9|737625.9|739632.1|737632.1|739605.3|737605.3|29
1626937130000|2021-07-22 06:58:50|739624.3|737624.3|739630.4|737630.4|739633.1|737633.1|739623.4|737623.4|15
1626937140000|2021-07-22 06:59:00|739627.4|737627.4|739631.6|737631.6|739631.9|737631.9|739624.5|737624.5|14
1626937150000|2021-07-22 06:59:10|739669.7|737669.7|739667.4|737667.4|739676|737676|739644.4|737644.4|23
1626937160000|2021-07-22 06:59:20|739672.5|737672.5|739671.3|737671.3|739688.6|737688.6|739669|737669|21
1626937170000|2021-07-22 06:59:30|739672.7|737672.7|739682.8|737682.8|739682.8|737682.8|739656.8|737656.8|24
1626937180000|2021-07-22 06:59:40|739679.6|737679.6|739677.4|737677.4|739686.2|737686.2|739664.7|737664.7|27
1626937190000|2021-07-22 06:59:50|739678.2|737678.2|739686.1|737686.1|739712.4|737712.4|739673.1|737673.1|26
1626937200000|2021-07-22 07:00:00|739690.9|737690.9|739643|737643|739693|737693|739615.6|737615.6|34
1626937210000|2021-07-22 07:00:10|739645.4|737645.4|739657.4|737657.4|739657.4|737657.4|739627.1|737627.1|32
1626937220000|2021-07-22 07:00:20|739649.3|737649.3|739192.9|737192.9|739649.3|737826.7|738826.7|737192.9|37
1626937230000|2021-07-22 07:00:30|739156.9|737156.9|739274.3|737274.3|739280.8|737280.8|739099.2|737099.2|39
1626937240000|2021-07-22 07:00:40|739311|737311|739236|737236|739329.7|737329.7|739232.5|737232.5|37
1626937250000|2021-07-22 07:00:50|739236.2|737236.2|739071.8|737071.8|739236.2|737236.2|739071.8|737071.8|39
1626937260000|2021-07-22 07:01:00|739039.2|737039.2|738821.3|736821.3|739049.4|737290.5|738290.5|736783.4|39
1626937270000|2021-07-22 07:01:10|738851.2|736851.2|738164.1|737164.1|738923.2|737169.2|738157|736668.1|40
1626937280000|2021-07-22 07:01:20|738651.3|736651.3|738628.9|736628.9|738652.2|737145.1|738140|736540.1|39
1626937290000|2021-07-22 07:01:30|738628.4|736628.4|738570.2|736570.2|738652.1|736652.1|738557.3|736557.3|36
1626937300000|2021-07-22 07:01:40|738575|736575|738534.6|736534.6|738575|736575|738501.3|736501.3|37
1626937310000|2021-07-22 07:01:50|738525.6|736525.6|738549.5|736549.5|738552.3|736552.3|738524|736524|33
1626937320000|2021-07-22 07:02:00|738549.9|736549.9|738606.7|736606.7|738644.4|736644.4|738542|736542|37
1626937330000|2021-07-22 07:02:10|738605.9|736605.9|738460.7|736460.7|738629.6|737085.1|738085.1|736456.4|36
1626937340000|2021-07-22 07:02:20|738460.3|736460.3|738467.2|736467.2|738480.5|736480.5|738449.3|736449.3|33
1626937350000|2021-07-22 07:02:30|738464.3|736464.3|738494.9|736494.9|738495.5|736495.5|738461.2|736461.2|31
1626937360000|2021-07-22 07:02:40|738498.2|736498.2|738609|736609|738612|736612|738488.8|736488.8|37
1626937370000|2021-07-22 07:02:50|738608.9|736608.9|738596.9|736596.9|738629.1|736629.1|738592.3|736592.3|28
1626937380000|2021-07-22 07:03:00|738593.7|736593.7|738653.7|736653.7|738657.8|736657.8|738588.2|736588.2|34
1626937390000|2021-07-22 07:03:10|738653.5|736653.5|738768.5|736768.5|738768.5|736768.5|738651.3|736651.3|35
1626937400000|2021-07-22 07:03:20|738777.6|736777.6|738818.1|736818.1|738823.2|736823.2|738777.6|736777.6|38
1626937410000|2021-07-22 07:03:30|738818.8|736818.8|738863.8|736863.8|738863.8|737289.7|738275.6|736747.8|37
1626937420000|2021-07-22 07:03:40|738861.1|736861.1|738822.9|736822.9|738875.5|737363.2|738315.4|736811.8|39
1626937430000|2021-07-22 07:03:50|738813.1|736813.1|738695.4|736695.4|738813.1|736813.1|738646.9|736646.9|38
1626937440000|2021-07-22 07:04:00|738677.9|736677.9|738615.4|736615.4|738677.9|736677.9|738522.1|736522.1|39
1626937450000|2021-07-22 07:04:10|738613.1|736613.1|738663.8|736663.8|738706.2|736706.2|738613.1|736613.1|35
1626937460000|2021-07-22 07:04:20|738665.6|736665.6|738584.5|736584.5|738683.6|736683.6|738580.1|736580.1|34
1626937470000|2021-07-22 07:04:30|738599.5|736599.5|738605.9|736605.9|738610.5|736610.5|738552.8|736552.8|36
1626937480000|2021-07-22 07:04:40|738599.6|736599.6|738752.5|736752.5|738752.5|736752.5|738599.6|736599.6|36
1626937490000|2021-07-22 07:04:50|738745.7|736745.7|738858.8|736858.8|738932.5|736932.5|738745.7|736745.7|39
1626937500000|2021-07-22 07:05:00|738859.9|736859.9|738788.9|736788.9|738890.7|737287.9|738287.9|736724.4|40
1626937510000|2021-07-22 07:05:10|738780.7|736780.7|738236.5|737236.5|738810.4|737305|738229.5|736742|39
1626937520000|2021-07-22 07:05:20|738232.7|737232.7|738595.9|736595.9|738725.9|737232.7|738232.7|736595.3|36
1626937530000|2021-07-22 07:05:30|738595.5|736595.5|738574.3|736574.3|738604.6|736604.6|738516.9|736516.9|33
1626937540000|2021-07-22 07:05:40|738565.5|736565.5|738538.3|736538.3|738570.2|736570.2|738537.3|736537.3|32
1626937550000|2021-07-22 07:05:50|738537.2|736537.2|738556.5|736556.5|738572.1|737049|738027.7|736531.8|36
1626937560000|2021-07-22 07:06:00|738556.3|736556.3|738567.4|736567.4|738582.9|736582.9|738531.9|736531.9|34
1626937570000|2021-07-22 07:06:10|738567.9|736567.9|738572.1|736572.1|738592.6|736592.6|738538.3|736538.3|35
1626937580000|2021-07-22 07:06:20|738571.8|736571.8|738544.2|736544.2|738581.8|736581.8|738535.8|736535.8|34
1626937590000|2021-07-22 07:06:30|738549.2|736549.2|738563.4|736563.4|738570.7|737074.7|738042.4|736546.9|37
1626937600000|2021-07-22 07:06:40|738559.6|736559.6|738096.1|737096.1|738647.4|737116.2|738075.2|736558.6|37
1626937610000|2021-07-22 07:06:50|738597.2|736597.2|738031.6|737031.6|738597.4|737062.6|738012.8|736514.8|39
1626937620000|2021-07-22 07:07:00|738527.4|736527.4|738132|737132|738658.6|737210.4|738041.2|736524.3|40
1626937630000|2021-07-22 07:07:10|738631.5|736631.5|738602.6|736602.6|738637|737104.8|738052.1|736558.4|38
1626937640000|2021-07-22 07:07:20|738131.7|737131.7|738719.2|736719.2|738719.2|737217.9|738131.7|736638.9|33
1626937650000|2021-07-22 07:07:30|738220.5|737220.5|738162.4|737162.4|738672.1|737245.4|738156.5|736672.1|36
1626937660000|2021-07-22 07:07:40|738164.5|737164.5|738164.5|737164.5|738667.3|737225.5|738132.1|736630.1|36
1626937670000|2021-07-22 07:07:50|738174.1|737174.1|738678|736678|738705.2|737210.1|738168.4|736675.8|33
1626937680000|2021-07-22 07:08:00|738678.3|736678.3|738227.8|737227.8|738698.6|737227.8|738165.4|736652.9|31
1626937690000|2021-07-22 07:08:10|738225.2|737225.2|738726.9|736726.9|738736.3|737253.5|738202.9|736686|37
1626937700000|2021-07-22 07:08:20|738726.4|736726.4|738226.9|737226.9|738737.9|737233.9|738209.1|736710.1|38
1626937710000|2021-07-22 07:08:30|738227.7|737227.7|738717.8|736717.8|738719.6|737231.6|738213.3|736710.6|37
1626937720000|2021-07-22 07:08:40|738722.6|736722.6|738262.7|737262.7|738722.6|737274.6|738229|736722.6|35
1626937730000|2021-07-22 07:08:50|738264.4|737264.4|738312.9|737312.9|738353.5|737353.5|738258.1|737258.1|36
1626937740000|2021-07-22 07:09:00|738305|737305|738388.6|737388.6|738389.6|737389.6|738292.9|737292.9|38
1626937750000|2021-07-22 07:09:10|738389.1|737389.1|738386.2|737386.2|738392.7|737392.7|738375|737375|23
1626937760000|2021-07-22 07:09:20|738385.7|737385.7|738446|737446|738454.1|737454.1|738375|737375|32
1626937770000|2021-07-22 07:09:30|738451|737451|738428.1|737428.1|738453.9|737453.9|738415.2|737415.2|30
1626937780000|2021-07-22 07:09:40|738424.3|737424.3|738434.2|737434.2|738436|737436|738395.2|737395.2|35
1626937790000|2021-07-22 07:09:50|738434.6|737434.6|738318.1|737318.1|738438.1|737438.1|738318.1|737318.1|32
1626937800000|2021-07-22 07:10:00|738317.5|737317.5|738300.3|737300.3|738328.4|737328.4|738300.3|737300.3|30
1626937810000|2021-07-22 07:10:10|738315.1|737315.1|738320.9|737320.9|738321.5|737321.5|738278.4|737278.4|25
1626937820000|2021-07-22 07:10:20|738325.8|737325.8|738264.1|737264.1|738325.8|737325.8|738249.2|737249.2|34
1626937830000|2021-07-22 07:10:30|738271|737271|738255.2|737255.2|738311.9|737311.9|738255.2|737255.2|36
1626937840000|2021-07-22 07:10:40|738257.9|737257.9|738267|737267|738272.4|737272.4|738210.3|737210.3|31
1626937850000|2021-07-22 07:10:50|738265.3|737265.3|738237.2|737237.2|738320.6|737320.6|738207.8|737207.8|36
1626937860000|2021-07-22 07:11:00|738242.4|737242.4|738249.5|737249.5|738271.4|737271.4|738216.5|737216.5|33
1626937870000|2021-07-22 07:11:10|738248.5|737248.5|738242.3|737242.3|738313.8|737313.8|738238.8|737238.8|32
1626937880000|2021-07-22 07:11:20|738243.7|737243.7|738212.8|737212.8|738253.9|737253.9|738175.5|737175.5|28
1626937890000|2021-07-22 07:11:30|738166.8|737166.8|738058.5|737058.5|738166.8|737166.8|738034.4|737034.4|35
1626937900000|2021-07-22 07:11:40|738061|737061|738562.5|736562.5|738562.5|737061.6|738051.9|736556.5|24
1626937910000|2021-07-22 07:11:50|738559.4|736559.4|738043.4|737043.4|738565.3|737048.8|738042.9|736557.4|24
1626937920000|2021-07-22 07:12:00|738041.2|737041.2|738044.3|737044.3|738058.2|737058.2|738032.4|737032.4|31
1626937930000|2021-07-22 07:12:10|738042.9|737042.9|738063|737063|738095|737095|738041.5|737041.5|30
1626937940000|2021-07-22 07:12:20|738061.2|737061.2|738010.1|737010.1|738061.2|737061.2|737998.7|736998.7|19
1626937950000|2021-07-22 07:12:30|738009.5|737009.5|738445.3|736445.3|738495|737018.4|737938.3|736444.8|29
1626937960000|2021-07-22 07:12:40|738452.5|736452.5|738453.5|736453.5|738459.1|736459.1|738444.8|736444.8|27
1626937970000|2021-07-22 07:12:50|738448.1|736448.1|737947.8|736947.8|738456.5|736951.4|737909.9|736413.6|35
1626937980000|2021-07-22 07:13:00|737947.5|736947.5|737977.6|736977.6|737983.2|736983.2|737929.8|736929.8|35
1626937990000|2021-07-22 07:13:10|737979.1|736979.1|737947|736947|737985.9|736985.9|737934.6|736934.6|36
1626938000000|2021-07-22 07:13:20|737949|736949|738065.5|737065.5|738492.9|737065.5|737942.1|736485.6|32
1626938010000|2021-07-22 07:13:30|738090.5|737090.5|738186.4|737186.4|738577.4|737193.1|738068.9|736557|38
1626938020000|2021-07-22 07:13:40|738188.7|737188.7|738088.3|737088.3|738683.9|737188.7|738061.4|736609|39
1626938030000|2021-07-22 07:13:50|738086.8|737086.8|738501.1|736501.1|738546.3|737088.4|737999.4|736496.1|38
1626938040000|2021-07-22 07:14:00|738500.6|736500.6|737916|736916|738500.6|736991.5|737916|736500.6|38
1626938050000|2021-07-22 07:14:10|737901.9|736901.9|737735.5|736735.5|738413.7|736914.5|737727.3|736395.8|34
1626938060000|2021-07-22 07:14:20|738210.7|736210.7|738003.9|736003.9|738215.8|736702.1|737661.1|735979.1|37
1626938070000|2021-07-22 07:14:30|737971.7|735971.7|738015.7|736015.7|738070.5|736583|737583|735943.8|39
1626938080000|2021-07-22 07:14:40|738011.8|736011.8|737800.2|735800.2|738011.8|736011.8|737800.2|735800.2|40
1626938090000|2021-07-22 07:14:50|737789.3|735789.3|737886.9|735886.9|737948.4|736378.6|737333.5|735789.3|40
1626938100000|2021-07-22 07:15:00|737337|736337|737948.9|735948.9|737948.9|736337|737337|735818.8|36
1626938110000|2021-07-22 07:15:10|737954.5|735954.5|737908.9|735908.9|737957.2|735957.2|737907.5|735907.5|36
1626938120000|2021-07-22 07:15:20|737908|735908|737929.1|735929.1|737959.9|735959.9|737885.6|735885.6|39
1626938130000|2021-07-22 07:15:30|737928.6|735928.6|737388|736388|737928.6|736388|737383.5|735868.1|36
1626938140000|2021-07-22 07:15:40|737387.9|736387.9|737924.2|735924.2|737987.1|736446.1|737387.9|735868.8|38
1626938150000|2021-07-22 07:15:50|737924.3|735924.3|737941.1|735941.1|737943|735943|737921.1|735921.1|35
1626938160000|2021-07-22 07:16:00|737935.2|735935.2|737931.2|735931.2|737942.8|735942.8|737923.1|735923.1|31
1626938170000|2021-07-22 07:16:10|737427.9|736427.9|737845|735845|737944.2|736443.9|737371.1|735839.2|40
1626938180000|2021-07-22 07:16:20|737844.3|735844.3|737564.3|735564.3|737844.3|736276.4|737236.3|735564.3|37
1626938190000|2021-07-22 07:16:30|737575.6|735575.6|737540.3|735540.3|737588.9|735981.2|736981.2|735436.3|40
1626938200000|2021-07-22 07:16:40|737536.7|735536.7|737505.6|735505.6|737564.1|736036.2|737036.2|735505.6|38
1626938210000|2021-07-22 07:16:50|737041.5|736041.5|737527|735527|737551.4|736050.3|737014|735511.9|36
1626938220000|2021-07-22 07:17:00|737526.2|735526.2|737586.9|735586.9|737586.9|735973.8|736959.4|735359.7|39
1626938230000|2021-07-22 07:17:10|737584.4|735584.4|737551.5|735551.5|737584.4|735584.4|737470.4|735470.4|32
1626938240000|2021-07-22 07:17:20|737521.8|735521.8|737600.7|735600.7|737607.4|735607.4|737521.8|735521.8|37
1626938250000|2021-07-22 07:17:30|737601.9|735601.9|737510.8|735510.8|737603.6|736049.5|737049.5|735504.8|35
1626938260000|2021-07-22 07:17:40|736975.2|735975.2|737523.3|735523.3|737543.4|735975.2|736975.2|735468.1|36
1626938270000|2021-07-22 07:17:50|737521.4|735521.4|737510|735510|737536.8|735536.8|737497|735497|32
1626938280000|2021-07-22 07:18:00|737508.3|735508.3|737123.3|736123.3|737618.1|736125.2|737050.8|735499.5|35
1626938290000|2021-07-22 07:18:10|737114|736114|737146.1|736146.1|737616.2|736161|737097.7|735616|35
1626938300000|2021-07-22 07:18:20|737165|736165|737342.1|736342.1|737834.9|736347.8|737154.4|735794.8|36
1626938310000|2021-07-22 07:18:30|737341.1|736341.1|737390.3|736390.3|737904.3|736398.7|737340.7|735892.1|34
1626938320000|2021-07-22 07:18:40|737406.6|736406.6|737556.1|736556.1|738062.5|736561.1|737406.6|735980.8|33
1626938330000|2021-07-22 07:18:50|737555.1|736555.1|737467.6|736467.6|738051.6|736555.1|737467.6|736024.4|33
1626938340000|2021-07-22 07:19:00|737451.9|736451.9|738005.7|736005.7|738007.3|736502.9|737440.9|735940|39
1626938350000|2021-07-22 07:19:10|738005.4|736005.4|737628.8|736628.8|738101.6|736634.4|737492.8|736005|37
1626938360000|2021-07-22 07:19:20|737617.2|736617.2|737608.7|736608.7|738115.6|736629.6|737582.2|736078.5|33
1626938370000|2021-07-22 07:19:30|737607.3|736607.3|738116.3|736116.3|738119.5|736607.6|737602.7|736105|32
1626938380000|2021-07-22 07:19:40|738116.1|736116.1|738115.4|736115.4|738116.7|736619.2|737596.6|736097.1|35
1626938390000|2021-07-22 07:19:50|738116|736116|738118.4|736118.4|738124.3|736124.3|738109.7|736109.7|27
1626938400000|2021-07-22 07:20:00|738119.8|736119.8|737606.2|736606.2|738120.8|736623.7|737601.4|736114.5|35
1626938410000|2021-07-22 07:20:10|737599.6|736599.6|738115.1|736115.1|738124|736620.1|737599.2|736107.6|35
1626938420000|2021-07-22 07:20:20|738115.7|736115.7|737559.7|736559.7|738115.7|736606|737559.7|736102.5|33
1626938430000|2021-07-22 07:20:30|737562.2|736562.2|737600|736600|738096.8|736616.1|737562.2|736083.5|30
1626938440000|2021-07-22 07:20:40|737598.7|736598.7|737688.7|736688.7|737703.2|736703.2|737598.7|736598.7|29
1626938450000|2021-07-22 07:20:50|737702.3|736702.3|737631.7|736631.7|738143.4|736702.3|737620|736128.6|34
1626938460000|2021-07-22 07:21:00|737634.1|736634.1|738232|736232|738232|736728.1|737633.9|736232|29
1626938470000|2021-07-22 07:21:10|738228.7|736228.7|737634.7|736634.7|738230.6|736721.2|737633.3|736171.5|38
1626938480000|2021-07-22 07:21:20|737631|736631|737645.4|736645.4|737650.3|736650.3|737612.5|736612.5|36
1626938490000|2021-07-22 07:21:30|737647.8|736647.8|737698.3|736698.3|737716.7|736716.7|737646.5|736646.5|28
1626938500000|2021-07-22 07:21:40|737690.7|736690.7|737691.2|736691.2|737696.5|736696.5|737660.2|736660.2|29
1626938510000|2021-07-22 07:21:50|737687.9|736687.9|737734|736734|737768.2|736768.2|737687.9|736687.9|31
1626938520000|2021-07-22 07:22:00|737738.6|736738.6|737844.8|736844.8|737847.8|736847.8|737738.6|736738.6|29
1626938530000|2021-07-22 07:22:10|737843|736843|737859.8|736859.8|737861.5|736861.5|737824.1|736824.1|33
1626938540000|2021-07-22 07:22:20|737859.6|736859.6|737884.9|736884.9|737897.6|736897.6|737859.6|736859.6|34
1626938550000|2021-07-22 07:22:30|737887.3|736887.3|737774.5|736774.5|737887.3|736887.3|737735.3|736735.3|27
1626938560000|2021-07-22 07:22:40|737703.8|736703.8|737646.5|736646.5|737703.8|736703.8|737636|736636|37
1626938570000|2021-07-22 07:22:50|737646.9|736646.9|737531.6|736531.6|737653.8|736653.8|737525|736525|30
1626938580000|2021-07-22 07:23:00|737531.1|736531.1|737541.2|736541.2|737541.2|736541.2|737522|736522|20
1626938590000|2021-07-22 07:23:10|737544.2|736544.2|737417.8|736417.8|737984|736544.2|737414.8|735912.7|32
1626938600000|2021-07-22 07:23:20|737425.5|736425.5|737331.2|736331.2|737990.3|736501.3|737331.2|735904|32
1626938610000|2021-07-22 07:23:30|737837.9|735837.9|737328.3|736328.3|737837.9|736342.3|737317.2|735815.7|31
1626938620000|2021-07-22 07:23:40|737326.9|736326.9|737334|736334|737839|736340.3|737314.5|735820|32
1626938630000|2021-07-22 07:23:50|737340.6|736340.6|737838.4|735838.4|737838.4|736358.4|737328.3|735813.1|35
1626938640000|2021-07-22 07:24:00|737833.5|735833.5|737278.9|736278.9|737833.5|736338.1|737263|735762.3|28
1626938650000|2021-07-22 07:24:10|737277.9|736277.9|737215.7|736215.7|737278.5|736278.5|737206.7|736206.7|24
1626938660000|2021-07-22 07:24:20|737215.9|736215.9|737065.8|736065.8|737217.1|736217.1|737061.1|736061.1|29
1626938670000|2021-07-22 07:24:30|737070.7|736070.7|737128.3|736128.3|737560.3|736141.2|737035.8|735554.2|34
1626938680000|2021-07-22 07:24:40|737147.2|736147.2|737099.2|736099.2|737614.5|736147.2|737090.8|735592.1|34
1626938690000|2021-07-22 07:24:50|737100.8|736100.8|737530.1|735530.1|737592.6|736100.8|737028.7|735530.1|32
1626938700000|2021-07-22 07:25:00|737528.9|735528.9|736770.8|735770.8|737542.3|736056.8|736770.8|735486.9|34
1626938710000|2021-07-22 07:25:10|737270|735270|736824|735824|737362.2|735855.7|736803.8|735270|37
1626938720000|2021-07-22 07:25:20|736821.8|735821.8|737285.5|735285.5|737321.9|735834.1|736759.3|735269.5|33
1626938730000|2021-07-22 07:25:30|737282.6|735282.6|736732.4|735732.4|737304.1|735752.7|736724.1|735228.2|36
1626938740000|2021-07-22 07:25:40|736733.4|735733.4|737224|735224|737228.3|735766.3|736730|735223.6|28
1626938750000|2021-07-22 07:25:50|737225|735225|736687.2|735687.2|737227.8|735736.8|736647.4|735210.5|36
1626938760000|2021-07-22 07:26:00|736682.3|735682.3|736754.5|735754.5|737247.6|735754.5|736641.8|735139|37
1626938770000|2021-07-22 07:26:10|736750.7|735750.7|736764.1|735764.1|737252.5|735792.4|736749.6|735252.5|38
1626938780000|2021-07-22 07:26:20|736773.8|735773.8|736844|735844|737333|735844|736769.5|735283.9|36
1626938790000|2021-07-22 07:26:30|736843|735843|737332|735332|737350|735853.7|736833|735330.9|30
1626938800000|2021-07-22 07:26:40|737335.2|735335.2|736911.3|735911.3|737399.3|735940|736832.7|735332|34
1626938810000|2021-07-22 07:26:50|736898.9|735898.9|736787.7|735787.7|737396.2|735898.9|736755.6|735392.4|36
1626938820000|2021-07-22 07:27:00|736787.5|735787.5|736764.9|735764.9|736843.2|735843.2|736748.4|735748.4|36
1626938830000|2021-07-22 07:27:10|736758.5|735758.5|736801|735801|736815.8|735815.8|736758.5|735758.5|31
1626938840000|2021-07-22 07:27:20|736802.2|735802.2|736821.1|735821.1|736824.4|735824.4|736802.1|735802.1|29
1626938850000|2021-07-22 07:27:30|736802.7|735802.7|736918.6|735918.6|736918.6|735918.6|736798.7|735798.7|32
1626938860000|2021-07-22 07:27:40|736916.3|735916.3|736916.7|735916.7|736923.1|735923.1|736881.5|735881.5|31
1626938870000|2021-07-22 07:27:50|736915.9|735915.9|736965.1|735965.1|737454.5|735969.6|736915.6|735454.5|25
1626938880000|2021-07-22 07:28:00|736965.3|735965.3|737066|736066|737074.2|736074.2|736964.6|735964.6|35
1626938890000|2021-07-22 07:28:10|737066.2|736066.2|737249.6|736249.6|737255|736255|737066.2|736066.2|37
1626938900000|2021-07-22 07:28:20|737252.6|736252.6|737249.9|736249.9|737284.3|736284.3|737249.7|736249.7|35
1626938910000|2021-07-22 07:28:30|737248.5|736248.5|737211.8|736211.8|737265.3|736265.3|737211.4|736211.4|33
1626938920000|2021-07-22 07:28:40|737243|736243|737286.7|736286.7|737299.5|736299.5|737243|736243|26
1626938930000|2021-07-22 07:28:50|737283.4|736283.4|737276.7|736276.7|737288.9|736288.9|737276.7|736276.7|27
1626938940000|2021-07-22 07:29:00|737280.4|736280.4|737271|736271|737296.4|736296.4|737257.6|736257.6|30
1626938950000|2021-07-22 07:29:10|737284.3|736284.3|737393|736393|737393|736393|737278.4|736278.4|33
1626938960000|2021-07-22 07:29:20|737386.9|736386.9|737329.6|736329.6|737386.9|736386.9|737299.7|736299.7|35
1626938970000|2021-07-22 07:29:30|737334.4|736334.4|737335.7|736335.7|737362.2|736362.2|737327.9|736327.9|36
1626938980000|2021-07-22 07:29:40|737336.2|736336.2|737345.8|736345.8|737346.5|736346.5|737336.2|736336.2|27
1626938990000|2021-07-22 07:29:50|737345.9|736345.9|737334|736334|737345.9|736345.9|737309.7|736309.7|29
1626939000000|2021-07-22 07:30:00|737331.2|736331.2|737124|736124|737335.1|736335.1|737124|736124|31
1626939010000|2021-07-22 07:30:10|737135.8|736135.8|737040.6|736040.6|737162.3|736162.3|737020.5|736020.5|22
1626939020000|2021-07-22 07:30:20|737046.4|736046.4|736936.5|735936.5|737491.6|736120.2|736924|735491.6|34
1626939030000|2021-07-22 07:30:30|736934.3|735934.3|737007.8|736007.8|737513.9|736011.4|736934.3|735513.9|38
1626939040000|2021-07-22 07:30:40|737007.2|736007.2|736966.2|735966.2|737473.2|736029.4|736965.7|735466.9|33
1626939050000|2021-07-22 07:30:50|736966.7|735966.7|736865.3|735865.3|737465.2|735967.1|736858.3|735451.3|35
1626939060000|2021-07-22 07:31:00|736867|735867|736866.5|735866.5|736867.8|735867.8|736856.8|735856.8|23
1626939070000|2021-07-22 07:31:10|736865.7|735865.7|737028.6|736028.6|737028.6|736028.6|736865.6|735865.6|34
1626939080000|2021-07-22 07:31:20|737030.1|736030.1|737080.5|736080.5|737552.5|736082.5|737019.5|735552.5|34
1626939090000|2021-07-22 07:31:30|737097.7|736097.7|737212.8|736212.8|737687.7|736212.8|737078.8|735685.8|33
1626939100000|2021-07-22 07:31:40|737209.3|736209.3|737098.1|736098.1|737214.3|736214.3|737089.8|736089.8|31
1626939110000|2021-07-22 07:31:50|737098.2|736098.2|737036.8|736036.8|737100|736100|737019.5|736019.5|34
1626939120000|2021-07-22 07:32:00|737044.6|736044.6|737064.7|736064.7|737568.4|736129.2|737037|735568.4|33
1626939130000|2021-07-22 07:32:10|737065.1|736065.1|737091.2|736091.2|737102.4|736102.4|737065.1|736065.1|25
1626939140000|2021-07-22 07:32:20|737089.3|736089.3|736995.8|735995.8|737092|736092|736995.8|735995.8|25
1626939150000|2021-07-22 07:32:30|736993|735993|736971.4|735971.4|736993|735993|736934.8|735934.8|32
1626939160000|2021-07-22 07:32:40|736966.3|735966.3|737006|736006|737006|736006|736957.2|735957.2|28
1626939170000|2021-07-22 07:32:50|737003.8|736003.8|737018.3|736018.3|737026.5|736026.5|736998.3|735998.3|23
1626939180000|2021-07-22 07:33:00|737015|736015|737091|736091|737102.1|736102.1|737015|736015|26
1626939190000|2021-07-22 07:33:10|737093|736093|737079.7|736079.7|737155.5|736155.5|737079.7|736079.7|22
1626939200000|2021-07-22 07:33:20|737091.6|736091.6|737046.9|736046.9|737091.6|736091.6|737027|736027|32
1626939210000|2021-07-22 07:33:30|737040.9|736040.9|737000|736000|737059.5|736059.5|736986.3|735986.3|23
1626939220000|2021-07-22 07:33:40|737009.3|736009.3|736905.2|735905.2|737009.3|736009.3|736895.3|735895.3|26
1626939230000|2021-07-22 07:33:50|736910.2|735910.2|736763.1|735763.1|736910.2|735910.2|736763.1|735763.1|33
1626939240000|2021-07-22 07:34:00|736771.7|735771.7|736779.1|735779.1|736784.8|735784.8|736764|735764|33
1626939250000|2021-07-22 07:34:10|736776.6|735776.6|736786.4|735786.4|736792.4|735792.4|736775.9|735775.9|34
1626939260000|2021-07-22 07:34:20|736790.3|735790.3|736783.1|735783.1|736792.3|735792.3|736774.5|735774.5|31
1626939270000|2021-07-22 07:34:30|736786.3|735786.3|736820.5|735820.5|736925.9|735925.9|736785|735785|34
1626939280000|2021-07-22 07:34:40|736795.9|735795.9|736763.8|735763.8|736816.2|735816.2|736757.5|735757.5|34
1626939290000|2021-07-22 07:34:50|736763|735763|736819.7|735819.7|736832.4|735832.4|736726.5|735726.5|33
1626939300000|2021-07-22 07:35:00|736819|735819|736796.9|735796.9|736819|735819|736770.2|735770.2|34
1626939310000|2021-07-22 07:35:10|736798.8|735798.8|736735.2|735735.2|737243.9|735807.1|736726.2|735243.9|34
1626939320000|2021-07-22 07:35:20|736738.4|735738.4|736734|735734|736745.5|735745.5|736732.7|735732.7|25
1626939330000|2021-07-22 07:35:30|736735.1|735735.1|736736|735736|737254.3|735760.2|736691.7|735232.4|36
1626939340000|2021-07-22 07:35:40|736738.5|735738.5|736743.5|735743.5|736747.9|735747.9|736738.5|735738.5|18
1626939350000|2021-07-22 07:35:50|736746.6|735746.6|737230.4|735230.4|737230.4|735755.6|736693.3|735230.4|28
1626939360000|2021-07-22 07:36:00|736724.3|735724.3|736591.1|735591.1|737236.1|735739.1|736585.1|735224.2|37
1626939370000|2021-07-22 07:36:10|736610.6|735610.6|736640.9|735640.9|737141.7|735649.7|736590|735098.3|38
1626939380000|2021-07-22 07:36:20|736640|735640|737031|735031|737040|735640|736513.1|735020.8|33
1626939390000|2021-07-22 07:36:30|737029.9|735029.9|737020.3|735020.3|737041.2|735544.4|736516|735013.7|29
1626939400000|2021-07-22 07:36:40|737015.8|735015.8|737077.3|735077.3|737077.3|735581.4|736528.9|735015|35
1626939410000|2021-07-22 07:36:50|737082.5|735082.5|736656.3|735656.3|737158|735662.4|736599|735073.2|33
1626939420000|2021-07-22 07:37:00|736647.7|735647.7|737145|735145|737149.9|735655.2|736640.9|735131.3|30
1626939430000|2021-07-22 07:37:10|737146.7|735146.7|736589.9|735589.9|737147.6|735613.1|736585.5|735085.9|28
1626939440000|2021-07-22 07:37:20|736590.5|735590.5|737123.1|735123.1|737129.4|735617.1|736590.5|735087.8|31
1626939450000|2021-07-22 07:37:30|736622.9|735622.9|736675.4|735675.4|736676.2|735676.2|736619.4|735619.4|38
1626939460000|2021-07-22 07:37:40|736683.6|735683.6|736676.2|735676.2|736734.2|735734.2|736668|735668|31
1626939470000|2021-07-22 07:37:50|736672.4|735672.4|736675.6|735675.6|736682.2|735682.2|736671.6|735671.6|23
1626939480000|2021-07-22 07:38:00|736677.5|735677.5|736720.3|735720.3|736720.3|735720.3|736667.8|735667.8|30
1626939490000|2021-07-22 07:38:10|736718.9|735718.9|736725.1|735725.1|736729.2|735729.2|736712|735712|27
1626939500000|2021-07-22 07:38:20|736724.8|735724.8|736700.8|735700.8|736724.8|735724.8|736679.7|735679.7|31
1626939510000|2021-07-22 07:38:30|736702|735702|736717.4|735717.4|736719.8|735719.8|736700.5|735700.5|33
1626939520000|2021-07-22 07:38:40|736713.4|735713.4|736608.2|735608.2|737200.8|735713.4|736598.2|735192.2|40
1626939530000|2021-07-22 07:38:50|736608.7|735608.7|736699.7|735699.7|737188.1|735708.2|736608.7|735156.4|31
1626939540000|2021-07-22 07:39:00|736703.4|735703.4|736712.7|735712.7|736739.1|735739.1|736703.4|735703.4|28
1626939550000|2021-07-22 07:39:10|736713.1|735713.1|736731.4|735731.4|736732.3|735732.3|736706.1|735706.1|27
1626939560000|2021-07-22 07:39:20|736731.5|735731.5|736794.6|735794.6|736819.1|735819.1|736728.5|735728.5|24
1626939570000|2021-07-22 07:39:30|736795.5|735795.5|736894.5|735894.5|736895.9|735895.9|736793.5|735793.5|28
1626939580000|2021-07-22 07:39:40|736901|735901|736910.8|735910.8|736938.4|735938.4|736873.6|735873.6|37
1626939590000|2021-07-22 07:39:50|736907|735907|737014|736014|737024|736024|736907|735907|30
1626939600000|2021-07-22 07:40:00|737012.6|736012.6|736972.5|735972.5|737050.7|736050.7|736972.5|735972.5|37
1626939610000|2021-07-22 07:40:10|736974.6|735974.6|737070.5|736070.5|737070.5|736070.5|736971.4|735971.4|34
1626939620000|2021-07-22 07:40:20|737064|736064|737057.2|736057.2|737068.5|736068.5|737034.6|736034.6|32
1626939630000|2021-07-22 07:40:30|737071.3|736071.3|737039.7|736039.7|737071.3|736071.3|737039.7|736039.7|32
1626939640000|2021-07-22 07:40:40|737069.1|736069.1|737057.4|736057.4|737074.5|736074.5|737030.5|736030.5|34
1626939650000|2021-07-22 07:40:50|737056.1|736056.1|736976.3|735976.3|737056.1|736056.1|736969.4|735969.4|31
1626939660000|2021-07-22 07:41:00|736971.8|735971.8|736955.6|735955.6|737029.2|736029.2|736940.4|735940.4|34
1626939670000|2021-07-22 07:41:10|736953.2|735953.2|737028.3|736028.3|737041.7|736041.7|736952.3|735952.3|32
1626939680000|2021-07-22 07:41:20|737028.5|736028.5|736953.7|735953.7|737033.9|736033.9|736953.7|735953.7|23
1626939690000|2021-07-22 07:41:30|736957|735957|737043.5|736043.5|737054.1|736054.1|736951|735951|22
1626939700000|2021-07-22 07:41:40|737051|736051|737085.3|736085.3|737085.3|736085.3|737037.1|736037.1|27
1626939710000|2021-07-22 07:41:50|737086.8|736086.8|737091.3|736091.3|737109.5|736109.5|737070.7|736070.7|21
1626939720000|2021-07-22 07:42:00|737093.3|736093.3|737019|736019|737093.3|736093.3|737007.6|736007.6|36
1626939730000|2021-07-22 07:42:10|737006.1|736006.1|737031.8|736031.8|737045|736045|737006.1|736006.1|23
1626939740000|2021-07-22 07:42:20|737032.5|736032.5|737027.1|736027.1|737055.9|736055.9|736942|735942|29
1626939750000|2021-07-22 07:42:30|737034.5|736034.5|737043.8|736043.8|737060|736060|737033.2|736033.2|26
1626939760000|2021-07-22 07:42:40|737046.4|736046.4|736986.9|735986.9|737056.2|736056.2|736977.3|735977.3|25
1626939770000|2021-07-22 07:42:50|736997.4|735997.4|736922.2|735922.2|737004|736004|736919.1|735919.1|27
1626939780000|2021-07-22 07:43:00|736918.6|735918.6|737023.7|736023.7|737046.5|736046.5|736872.3|735872.3|38
1626939790000|2021-07-22 07:43:10|737017.1|736017.1|737006.2|736006.2|737029.5|736029.5|736968.3|735968.3|33
1626939800000|2021-07-22 07:43:20|737012.8|736012.8|736954.1|735954.1|737012.8|736012.8|736939.3|735939.3|37
1626939810000|2021-07-22 07:43:30|736942|735942|736959.8|735959.8|736974.5|735974.5|736942|735942|30
1626939820000|2021-07-22 07:43:40|736970|735970|737062.5|736062.5|737062.5|736062.5|736871.3|735871.3|36
1626939830000|2021-07-22 07:43:50|737073.1|736073.1|737049.3|736049.3|737552.6|736073.1|737043.5|735549.3|31
1626939840000|2021-07-22 07:44:00|737052.5|736052.5|737096.2|736096.2|737586.4|736096.2|737052.5|735573.2|32
1626939850000|2021-07-22 07:44:10|737096.5|736096.5|737101.6|736101.6|737106|736106|737077.5|736077.5|26
1626939860000|2021-07-22 07:44:20|737099.1|736099.1|737074.7|736074.7|737100.5|736100.5|737051.2|736051.2|32
1626939870000|2021-07-22 07:44:30|737076.3|736076.3|737086|736086|737094|736094|737076.3|736076.3|20
1626939880000|2021-07-22 07:44:40|737088.4|736088.4|737088.4|736088.4|737097.5|736097.5|737083.6|736083.6|22
1626939890000|2021-07-22 07:44:50|737086.6|736086.6|737098|736098|737098|736098|737077.5|736077.5|18
1626939900000|2021-07-22 07:45:00|737097.6|736097.6|737057.6|736057.6|737108.4|736108.4|737057.6|736057.6|30
1626939910000|2021-07-22 07:45:10|737057.3|736057.3|737066.5|736066.5|737070.3|736070.3|737042.6|736042.6|34
1626939920000|2021-07-22 07:45:20|737071|736071|737061.9|736061.9|737082.6|736082.6|737043.2|736043.2|33
1626939930000|2021-07-22 07:45:30|737061.6|736061.6|737054.9|736054.9|737064.5|736064.5|737045|736045|32
1626939940000|2021-07-22 07:45:40|737054.8|736054.8|737044.6|736044.6|737055.3|736055.3|737030.7|736030.7|25
1626939950000|2021-07-22 07:45:50|737044.2|736044.2|736962.2|735962.2|737047.5|736047.5|736835.3|735835.3|34
1626939960000|2021-07-22 07:46:00|736962.1|735962.1|737492.7|735492.7|737576|736095.2|736958|735460.4|30
1626939970000|2021-07-22 07:46:10|737485.9|735485.9|737497.6|735497.6|737505.1|736000.7|736971.1|735484.7|37
1626939980000|2021-07-22 07:46:20|737497.8|735497.8|737490.3|735490.3|737501.3|736030.1|736960.4|735467|33
1626939990000|2021-07-22 07:46:30|736974.7|735974.7|737107.3|736107.3|737467.9|736107.3|736950.8|735456.9|27
1626940000000|2021-07-22 07:46:40|737118.9|736118.9|737558.9|735558.9|737563.7|736125.3|737023.5|735532.6|33
1626940010000|2021-07-22 07:46:50|737559.1|735559.1|737458.7|735458.7|737567.3|736062.3|736955.2|735443.4|38
1626940020000|2021-07-22 07:47:00|737459.2|735459.2|737010.2|736010.2|737490|736010.2|736974|735459.2|38
1626940030000|2021-07-22 07:47:10|737011.9|736011.9|737014|736014|737026.9|736026.9|736999.2|735999.2|27
1626940040000|2021-07-22 07:47:20|737012.5|736012.5|737029.5|736029.5|737549|736050|736994.9|735549|36
1626940050000|2021-07-22 07:47:30|737029.8|736029.8|737111.9|736111.9|737614.6|736123.9|737020.1|735583.3|25
1626940060000|2021-07-22 07:47:40|737095.4|736095.4|737272.9|736272.9|737783.9|736282.6|737095.3|735783.9|37
1626940070000|2021-07-22 07:47:50|737273.8|736273.8|737165.4|736165.4|737282.9|736282.9|737149.7|736149.7|31
1626940080000|2021-07-22 07:48:00|737167.8|736167.8|737107.7|736107.7|737168.8|736168.8|737089.3|736089.3|36
1626940090000|2021-07-22 07:48:10|737114.6|736114.6|737090.8|736090.8|737118|736118|737077.3|736077.3|25
1626940100000|2021-07-22 07:48:20|737087.9|736087.9|737102|736102|737111.6|736111.6|737084.6|736084.6|21
1626940110000|2021-07-22 07:48:30|737106.4|736106.4|737086.2|736086.2|737114.3|736114.3|737062|736062|30
1626940120000|2021-07-22 07:48:40|737078.5|736078.5|737185.4|736185.4|737679.6|736195.4|737064|735679.6|34
1626940130000|2021-07-22 07:48:50|737185.8|736185.8|737192.6|736192.6|737192.6|736192.6|737173.8|736173.8|31
1626940140000|2021-07-22 07:49:00|737190.4|736190.4|737197.1|736197.1|737220.5|736220.5|737186.8|736186.8|29
1626940150000|2021-07-22 07:49:10|737199.1|736199.1|737354.9|736354.9|737868.6|736374.4|737199.1|735855.6|38
1626940160000|2021-07-22 07:49:20|737365.7|736365.7|737433.9|736433.9|737911|736450.3|737365.7|735877.3|39
1626940170000|2021-07-22 07:49:30|737427|736427|737382.1|736382.1|737427|736427|737376.2|736376.2|32
1626940180000|2021-07-22 07:49:40|737382.7|736382.7|737359.8|736359.8|737863.6|736382.7|737355.4|735849.8|33
1626940190000|2021-07-22 07:49:50|737363|736363|737774.5|735774.5|737849.9|736363|737279.2|735774.5|37
1626940200000|2021-07-22 07:50:00|737790.5|735790.5|737291.9|736291.9|737805.1|736303.9|737282.4|735774.5|36
1626940210000|2021-07-22 07:50:10|737290.1|736290.1|737182.8|736182.8|737757.4|736290.1|737182.4|735753.4|31
1626940220000|2021-07-22 07:50:20|737215.8|736215.8|737123.7|736123.7|737242.5|736242.5|737123.7|736123.7|29
1626940230000|2021-07-22 07:50:30|737122.9|736122.9|737667|735667|737667|736154|737122.9|735661|24
1626940240000|2021-07-22 07:50:40|737663.1|735663.1|737247.8|736247.8|737694|736259.4|737168|735659.5|31
1626940250000|2021-07-22 07:50:50|737246.3|736246.3|737276.5|736276.5|737292.5|736292.5|737217.2|736217.2|29
1626940260000|2021-07-22 07:51:00|737273.8|736273.8|737271.9|736271.9|737776.1|736289.5|737266.7|735776.1|28
1626940270000|2021-07-22 07:51:10|737278.8|736278.8|737335|736335|737335|736335|737267.1|736267.1|24
1626940280000|2021-07-22 07:51:20|737322.2|736322.2|737255.6|736255.6|737842.4|736355|737242.4|735754.9|32
1626940290000|2021-07-22 07:51:30|737250.7|736250.7|737779.5|735779.5|737811|736302.4|737250.7|735779.5|30
1626940300000|2021-07-22 07:51:40|737779|735779|737799.2|735799.2|737799.2|736302|737268.4|735765.6|30
1626940310000|2021-07-22 07:51:50|737799.9|735799.9|737285.8|736285.8|737799.9|736302|737276.1|735799.9|20
1626940320000|2021-07-22 07:52:00|737281.7|736281.7|737293.4|736293.4|737800.9|736302.2|737280|735793.5|26
1626940330000|2021-07-22 07:52:10|737293.8|736293.8|737283.2|736283.2|737295.6|736295.6|737277.5|736277.5|25
1626940340000|2021-07-22 07:52:20|737280.8|736280.8|737272.9|736272.9|737291.5|736291.5|737262.3|736262.3|12
1626940350000|2021-07-22 07:52:30|737276.8|736276.8|737298.1|736298.1|737304.3|736304.3|737273.2|736273.2|21
1626940360000|2021-07-22 07:52:40|737293.4|736293.4|737285.5|736285.5|737795.1|736297.9|737281|735794.6|29
1626940370000|2021-07-22 07:52:50|737279.9|736279.9|737251.5|736251.5|737287.4|736287.4|737235.3|736235.3|27
1626940380000|2021-07-22 07:53:00|737259.9|736259.9|737270|736270|737782.7|736297.9|737259.9|735782.7|33
1626940390000|2021-07-22 07:53:10|737271.6|736271.6|737315.6|736315.6|737329|736329|737271.6|736271.6|31
1626940400000|2021-07-22 07:53:20|737309.1|736309.1|737343.1|736343.1|737402.1|736402.1|737305.1|736305.1|30
1626940410000|2021-07-22 07:53:30|737345.3|736345.3|737334.7|736334.7|737347|736347|737328.8|736328.8|29
1626940420000|2021-07-22 07:53:40|737336.9|736336.9|737429.4|736429.4|737443.2|736443.2|737332.5|736332.5|34
1626940430000|2021-07-22 07:53:50|737428.7|736428.7|737424.1|736424.1|737440.8|736440.8|737423.3|736423.3|31
1626940440000|2021-07-22 07:54:00|737427.5|736427.5|737535.5|736535.5|737535.5|736535.5|737426.4|736426.4|24
1626940450000|2021-07-22 07:54:10|737538.3|736538.3|737468.1|736468.1|737549.5|736549.5|737463.8|736463.8|30
1626940460000|2021-07-22 07:54:20|737463.3|736463.3|737468.7|736468.7|737476.3|736476.3|737454.5|736454.5|34
1626940470000|2021-07-22 07:54:30|737466.2|736466.2|737343.3|736343.3|737911.5|736550.9|737343.3|735906.6|37
1626940480000|2021-07-22 07:54:40|737340.3|736340.3|737364.8|736364.8|737377.5|736377.5|737339.8|736339.8|32
1626940490000|2021-07-22 07:54:50|737365.2|736365.2|737392.6|736392.6|737400|736400|737353.5|736353.5|31
1626940500000|2021-07-22 07:55:00|737392.1|736392.1|737394.2|736394.2|737415|736415|737386.9|736386.9|23
1626940510000|2021-07-22 07:55:10|737398.5|736398.5|737328|736328|737904|736410.3|737325.3|735899.2|35
1626940520000|2021-07-22 07:55:20|737834.3|735834.3|737271.7|736271.7|737834.3|736334.4|737268.4|735779|30
1626940530000|2021-07-22 07:55:30|737269.8|736269.8|737283.5|736283.5|737286|736286|737253.8|736253.8|32
1626940540000|2021-07-22 07:55:40|737283|736283|737325.8|736325.8|737325.8|736325.8|737242.7|736242.7|26
1626940550000|2021-07-22 07:55:50|737374.1|736374.1|737448.7|736448.7|737453.5|736453.5|737344.2|736344.2|38
1626940560000|2021-07-22 07:56:00|737452.9|736452.9|738115.5|736115.5|738117.8|736613.3|737452.9|736048.8|39
1626940570000|2021-07-22 07:56:10|737637.6|736637.6|737551.3|736551.3|738108|736637.6|737550.5|736070.4|35
1626940580000|2021-07-22 07:56:20|737554.6|736554.6|737568.3|736568.3|737568.3|736568.3|737554.6|736554.6|20
1626940590000|2021-07-22 07:56:30|737563.8|736563.8|737552.1|736552.1|738046.7|736567.2|737536.7|736020.8|28
1626940600000|2021-07-22 07:56:40|738032.5|736032.5|737975.1|735975.1|738047.9|736524.7|737477.7|735953.6|30
1626940610000|2021-07-22 07:56:50|737494.4|736494.4|737457.7|736457.7|737993.2|736494.4|737451.9|735960.8|37
1626940620000|2021-07-22 07:57:00|737465|736465|737465.8|736465.8|737479|736479|737451.4|736451.4|28
1626940630000|2021-07-22 07:57:10|737466.4|736466.4|737454.1|736454.1|737471.4|736471.4|737444|736444|33
1626940640000|2021-07-22 07:57:20|737463.1|736463.1|737933.1|735933.1|737949.4|736463.1|737432.8|735921.1|31
1626940650000|2021-07-22 07:57:30|737930.7|735930.7|737398|736398|737998.3|736510.2|737398|735925.1|38
1626940660000|2021-07-22 07:57:40|737381.2|736381.2|737280.9|736280.9|737381.2|736381.2|737280.9|736280.9|38
1626940670000|2021-07-22 07:57:50|737285.5|736285.5|737395|736395|737877.8|736404.8|737273.6|735818.1|37
1626940680000|2021-07-22 07:58:00|737355.6|736355.6|737306.2|736306.2|737815.7|736361.2|737277.7|735787.8|39
1626940690000|2021-07-22 07:58:10|737305.4|736305.4|737273.7|736273.7|737790.6|736308.2|737273.7|735790.6|30
1626940700000|2021-07-22 07:58:20|737282.2|736282.2|737416.6|736416.6|737916.8|736416.6|737272.8|735906.2|34
1626940710000|2021-07-22 07:58:30|737421|736421|737342.8|736342.8|737910.4|736423.1|737342.8|735864|38
1626940720000|2021-07-22 07:58:40|737364.9|736364.9|737937.7|735937.7|737957.7|736458.6|737364.9|735897|39
1626940730000|2021-07-22 07:58:50|737441.3|736441.3|737432.7|736432.7|737945.1|736443.5|737432.5|735927.2|36
1626940740000|2021-07-22 07:59:00|737431.5|736431.5|737547.5|736547.5|738047.8|736547.5|737431.5|736001|37
1626940750000|2021-07-22 07:59:10|737589.8|736589.8|737603.7|736603.7|738107.2|736612.9|737552.7|736058.2|39
1626940760000|2021-07-22 07:59:20|737604.6|736604.6|737509.2|736509.2|738006.9|736604.6|737471.2|736006.9|34
1626940770000|2021-07-22 07:59:30|737535.5|736535.5|738039.3|736039.3|738058.4|736556.5|737528.6|736037.9|39
1626940780000|2021-07-22 07:59:40|737541.8|736541.8|737531.9|736531.9|738057.6|736555.6|737516.9|736019.4|36
1626940790000|2021-07-22 07:59:50|737521.6|736521.6|738081.5|736081.5|738081.5|736581|737499.9|736036.3|37
1626940800000|2021-07-22 08:00:00|738068.5|736068.5|737684.6|736684.6|738133.1|736685.7|737595.5|736068.5|36
1626940810000|2021-07-22 08:00:10|737695.6|736695.6|737735.8|736735.8|737747.5|736747.5|737666.7|736666.7|34
1626940820000|2021-07-22 08:00:20|737730.7|736730.7|738525.5|736525.5|738525.5|737045.4|737730.7|736294.1|36
1626940830000|2021-07-22 08:00:30|738519.4|736519.4|737959.4|736959.4|738524.1|736994.5|737954.4|736460.1|36
1626940840000|2021-07-22 08:00:40|737967.5|736967.5|737825|736825|737967.5|736967.5|737758.4|736758.4|37
1626940850000|2021-07-22 08:00:50|737867.7|736867.7|737778.2|736778.2|738367.6|736914|737774|736367.6|39
1626940860000|2021-07-22 08:01:00|737790.1|736790.1|737618.8|736618.8|738212.4|736808.5|737598|736092.9|35
1626940870000|2021-07-22 08:01:10|737604.9|736604.9|737472.5|736472.5|738066.6|736635|737472.5|735969.9|34
1626940880000|2021-07-22 08:01:20|737467.2|736467.2|738142.4|736142.4|738144.2|736635.3|737467.2|736009.5|36
1626940890000|2021-07-22 08:01:30|738127.3|736127.3|737577.5|736577.5|738169.6|736645|737574.1|736115.6|38
1626940900000|2021-07-22 08:01:40|737565|736565|738112|736112|738168|736677.1|737517.9|736031.2|35
1626940910000|2021-07-22 08:01:50|738121.2|736121.2|737752.7|736752.7|738225.2|736752.7|737606.5|736094.5|34
1626940920000|2021-07-22 08:02:00|738259|736259|737789.1|736789.1|738259|736795|737764.4|736259|36
1626940930000|2021-07-22 08:02:10|737789.3|736789.3|737873.9|736873.9|738371.8|736873.9|737786.3|736371.8|33
1626940940000|2021-07-22 08:02:20|737892.5|736892.5|737845.9|736845.9|737924.5|736924.5|737845.9|736845.9|37
1626940950000|2021-07-22 08:02:30|737849.5|736849.5|737862.1|736862.1|737901|736901|737828.1|736828.1|30
1626940960000|2021-07-22 08:02:40|737867.9|736867.9|737884.4|736884.4|738384.2|736886.9|737862|736384.2|36
1626940970000|2021-07-22 08:02:50|737877.8|736877.8|737891.5|736891.5|738366.7|736898.3|737845.8|736361.6|39
1626940980000|2021-07-22 08:03:00|737891|736891|738008.3|737008.3|738509.4|737016.6|737891|736415.9|38
1626940990000|2021-07-22 08:03:10|738005.9|737005.9|737948.7|736948.7|738500.3|737005.9|737934.2|736432.1|38
1626941000000|2021-07-22 08:03:20|737930.3|736930.3|737886.4|736886.4|738437|736933.1|737864.8|736435.2|39
1626941010000|2021-07-22 08:03:30|737864.2|736864.2|737863.1|736863.1|738375.5|736878.6|737847.6|736375.5|33
1626941020000|2021-07-22 08:03:40|737890|736890|737887.7|736887.7|737916|736916|737858.1|736858.1|25
1626941030000|2021-07-22 08:03:50|737883|736883|737880.8|736880.8|737885.9|736885.9|737841.8|736841.8|29
1626941040000|2021-07-22 08:04:00|737886.2|736886.2|738442.3|736442.3|738442.3|736939.5|737868.7|736442.3|30
1626941050000|2021-07-22 08:04:10|738423.8|736423.8|737966.8|736966.8|738423.8|736966.8|737912.9|736423.8|29
1626941060000|2021-07-22 08:04:20|737961.8|736961.8|737931|736931|737974|736974|737931|736931|34
1626941070000|2021-07-22 08:04:30|737944|736944|737937.7|736937.7|738001.5|737001.5|737925.9|736925.9|29
1626941080000|2021-07-22 08:04:40|737932.3|736932.3|737937.3|736937.3|738016.1|737016.1|737932.3|736932.3|32
1626941090000|2021-07-22 08:04:50|737937.5|736937.5|737919.9|736919.9|737963.6|736963.6|737903.5|736903.5|31
1626941100000|2021-07-22 08:05:00|737916.9|736916.9|737988.4|736988.4|737989|736989|737913.4|736913.4|31
1626941110000|2021-07-22 08:05:10|737955|736955|738189.5|737189.5|738189.5|737189.5|737955|736955|34
1626941120000|2021-07-22 08:05:20|738169.1|737169.1|738108.6|737108.6|738685.6|737199|738108.6|736678.7|29
1626941130000|2021-07-22 08:05:30|738110|737110|738106.8|737106.8|738164.4|737164.4|738080.1|737080.1|35
1626941140000|2021-07-22 08:05:40|738109.8|737109.8|738134.5|737134.5|738139.8|737139.8|738108.4|737108.4|34
1626941150000|2021-07-22 08:05:50|738133.4|737133.4|738070.8|737070.8|738135.2|737135.2|738040.8|737040.8|31
1626941160000|2021-07-22 08:06:00|738059.4|737059.4|738044.5|737044.5|738152.8|737152.8|738026.1|737026.1|39
1626941170000|2021-07-22 08:06:10|738024.5|737024.5|737908.9|736908.9|738024.8|737024.8|737898.5|736898.5|33
1626941180000|2021-07-22 08:06:20|737910.3|736910.3|737904.3|736904.3|737915.2|736915.2|737900|736900|33
1626941190000|2021-07-22 08:06:30|737901.1|736901.1|737905|736905|737920|736920|737868.4|736868.4|32
1626941200000|2021-07-22 08:06:40|737902.5|736902.5|737903.1|736903.1|737905|736905|737899.5|736899.5|19
1626941210000|2021-07-22 08:06:50|737902.4|736902.4|737883.6|736883.6|738394.1|736909.9|737864.2|736394.1|31
1626941220000|2021-07-22 08:07:00|737873.4|736873.4|737860|736860|737882|736882|737849.2|736849.2|38
1626941230000|2021-07-22 08:07:10|737860.7|736860.7|737795.8|736795.8|737861.5|736861.5|737766.2|736766.2|33
1626941240000|2021-07-22 08:07:20|737790.6|736790.6|737889.3|736889.3|738405.5|736905|737788.5|736403.5|31
1626941250000|2021-07-22 08:07:30|737893.8|736893.8|737929.8|736929.8|737942.8|736942.8|737893|736893|31
1626941260000|2021-07-22 08:07:40|737926.9|736926.9|737866|736866|737946.7|736946.7|737866|736866|21
1626941270000|2021-07-22 08:07:50|738369.5|736369.5|737947.6|736947.6|738369.5|736953.2|737841.4|736355|32
1626941280000|2021-07-22 08:08:00|737952.4|736952.4|737954.7|736954.7|737967.5|736967.5|737943|736943|32
1626941290000|2021-07-22 08:08:10|737959.5|736959.5|737969.1|736969.1|738505.9|737009.1|737951.7|736469.2|34
1626941300000|2021-07-22 08:08:20|737971|736971|737979|736979|738013.2|737013.2|737953.2|736953.2|35
1626941310000|2021-07-22 08:08:30|737958.6|736958.6|737929.1|736929.1|738462.8|736958.6|737912.5|736462.8|33
1626941320000|2021-07-22 08:08:40|737928.6|736928.6|737927.5|736927.5|737930.8|736930.8|737901.2|736901.2|23
1626941330000|2021-07-22 08:08:50|737922|736922|737980|736980|737989.9|736989.9|737922|736922|24
1626941340000|2021-07-22 08:09:00|737979.7|736979.7|738521.1|736521.1|738521.1|737018.8|737974|736514.7|26
1626941350000|2021-07-22 08:09:10|738517|736517|738003.6|737003.6|738521.5|737023.1|737996|736510.3|25
1626941360000|2021-07-22 08:09:20|738006|737006|738001.2|737001.2|738027|737027|737989.7|736989.7|35
1626941370000|2021-07-22 08:09:30|738001|737001|738016.7|737016.7|738019.5|737019.5|737994.1|736994.1|32
1626941380000|2021-07-22 08:09:40|738007.1|737007.1|737918.8|736918.8|738026.4|737026.4|737908.7|736908.7|37
1626941390000|2021-07-22 08:09:50|737907.2|736907.2|737933.2|736933.2|737965|736965|737907.2|736907.2|34
1626941400000|2021-07-22 08:10:00|737935.4|736935.4|737860.5|736860.5|737939.6|736939.6|737853.9|736853.9|36
1626941410000|2021-07-22 08:10:10|737857|736857|737892|736892|737892|736892|737857|736857|33
1626941420000|2021-07-22 08:10:20|737893.5|736893.5|737672.2|736672.2|737893.5|736893.5|737657.7|736657.7|32
1626941430000|2021-07-22 08:10:30|737673.1|736673.1|737550.1|736550.1|737681|736681|737550.1|736550.1|38
1626941440000|2021-07-22 08:10:40|737550.4|736550.4|737586.8|736586.8|737640.2|736640.2|737516|736516|39
1626941450000|2021-07-22 08:10:50|737585.5|736585.5|737578|736578|738049.9|736585.5|737521.1|736049.9|37
1626941460000|2021-07-22 08:11:00|737569.5|736569.5|737443.7|736443.7|738001.3|736569.5|737414|735943.9|40
1626941470000|2021-07-22 08:11:10|737440.3|736440.3|737481|736481|737483|736483|737419.5|736419.5|34
1626941480000|2021-07-22 08:11:20|737479.1|736479.1|738003.5|736003.5|738027.6|736529.9|737456.9|736001.1|37
1626941490000|2021-07-22 08:11:30|738003.7|736003.7|737477|736477|738003.7|736505.1|737457.5|735975.7|38
1626941500000|2021-07-22 08:11:40|737473.2|736473.2|737409.8|736409.8|737474.7|736474.7|737403.7|736403.7|35
1626941510000|2021-07-22 08:11:50|737428.2|736428.2|737513.5|736513.5|737517.5|736517.5|737428.2|736428.2|32
1626941520000|2021-07-22 08:12:00|737500.8|736500.8|737540.4|736540.4|737565.7|736565.7|737500.8|736500.8|38
1626941530000|2021-07-22 08:12:10|737531.6|736531.6|737598.2|736598.2|737621|736621|737509.2|736509.2|26
1626941540000|2021-07-22 08:12:20|737597|736597|737649.2|736649.2|737662.3|736662.3|737552.2|736552.2|30
1626941550000|2021-07-22 08:12:30|737659.6|736659.6|737618.8|736618.8|737659.6|736659.6|737604.9|736604.9|34
1626941560000|2021-07-22 08:12:40|737618.1|736618.1|737595.1|736595.1|737646.3|736646.3|737562.9|736562.9|31
1626941570000|2021-07-22 08:12:50|737601|736601|737575.5|736575.5|737601|736601|737564.6|736564.6|30
1626941580000|2021-07-22 08:13:00|737580.7|736580.7|737613.5|736613.5|737613.5|736613.5|737542.6|736542.6|28
1626941590000|2021-07-22 08:13:10|737622.3|736622.3|737701|736701|737702.8|736702.8|737607.1|736607.1|33
1626941600000|2021-07-22 08:13:20|737697.3|736697.3|737686.6|736686.6|738192.2|736714.3|737676.3|736192.2|28
1626941610000|2021-07-22 08:13:30|737684.4|736684.4|737681.9|736681.9|738176.6|736709.9|737673.7|736160.4|32
1626941620000|2021-07-22 08:13:40|737686.2|736686.2|737683.9|736683.9|738206|736703.6|737674.4|736206|34
1626941630000|2021-07-22 08:13:50|737689.4|736689.4|737714.7|736714.7|738217.8|736720.2|737689.4|736203.6|32
1626941640000|2021-07-22 08:14:00|737715.5|736715.5|737680|736680|737719.5|736719.5|737660.8|736660.8|35
1626941650000|2021-07-22 08:14:10|738180|736180|737688.4|736688.4|738192.4|736692.8|737666.3|736171.7|26
1626941660000|2021-07-22 08:14:20|737697.6|736697.6|737708|736708|738360.3|736859.5|737664|736354|38
1626941670000|2021-07-22 08:14:30|737709.2|736709.2|737763.1|736763.1|737796|736796|737700.2|736700.2|28
1626941680000|2021-07-22 08:14:40|737759.1|736759.1|737736.9|736736.9|737760.7|736760.7|737733.9|736733.9|26
1626941690000|2021-07-22 08:14:50|737736.6|736736.6|738441.2|736441.2|738441.2|736921.1|737595.6|736093.9|35
1626941700000|2021-07-22 08:15:00|737965.8|736965.8|738478.7|736478.7|738525.5|736965.8|737940.2|736426.9|40
1626941710000|2021-07-22 08:15:10|738479.4|736479.4|737840.1|736840.1|738516.3|736932.2|737838.6|736346.5|36
1626941720000|2021-07-22 08:15:20|737844.6|736844.6|738177.4|736177.4|738350.6|736844.6|737659.5|736177.4|40
1626941730000|2021-07-22 08:15:30|738196.3|736196.3|737752.5|736752.5|738263.3|736772.7|737707|736196.3|39
1626941740000|2021-07-22 08:15:40|737754.2|736754.2|737711.5|736711.5|738256.3|736756.7|737711.5|736251.6|32
1626941750000|2021-07-22 08:15:50|737720.2|736720.2|738192|736192|738236.4|736720.2|737634|736134.7|39
1626941760000|2021-07-22 08:16:00|738189.5|736189.5|738130.2|736130.2|738189.5|736721.4|737618.7|736128.4|34
1626941770000|2021-07-22 08:16:10|738133.2|736133.2|738131.8|736131.8|738136.2|736646.5|737607.8|736127.6|34
1626941780000|2021-07-22 08:16:20|738131|736131|737637.2|736637.2|738138|736639.8|737623.6|736126.7|27
1626941790000|2021-07-22 08:16:30|737630.4|736630.4|737582|736582|738129.3|736636.9|737582|736129.3|28
1626941800000|2021-07-22 08:16:40|737574.3|736574.3|737479.9|736479.9|737587|736587|737474.4|736474.4|31
1626941810000|2021-07-22 08:16:50|737480.5|736480.5|737496.2|736496.2|737504.5|736504.5|737462.9|736462.9|34
1626941820000|2021-07-22 08:17:00|737489|736489|737514.6|736514.6|737568.3|736568.3|737489|736489|36
1626941830000|2021-07-22 08:17:10|737500.4|736500.4|737466.6|736466.6|737987.4|736500.4|737434.9|735963.6|31
1626941840000|2021-07-22 08:17:20|737460.3|736460.3|737445.8|736445.8|737967.7|736476.8|737424.3|735929.7|30
1626941850000|2021-07-22 08:17:30|737455.8|736455.8|737475.2|736475.2|737989.2|736489|737441.4|735966.8|27
1626941860000|2021-07-22 08:17:40|737478.4|736478.4|737489.2|736489.2|738017.3|736515|737460.4|735980.1|33
1626941870000|2021-07-22 08:17:50|737497.1|736497.1|737490.7|736490.7|737998.2|736497.1|737473.6|735981.4|35
1626941880000|2021-07-22 08:18:00|737488.6|736488.6|737467.5|736467.5|737999.2|736489.7|737460.5|735974|37
1626941890000|2021-07-22 08:18:10|737469.6|736469.6|737523.8|736523.8|737531.7|736531.7|737467.5|736467.5|27
1626941900000|2021-07-22 08:18:20|737516.6|736516.6|737513.9|736513.9|738035|736530.8|737512.3|736026.4|33
1626941910000|2021-07-22 08:18:30|737513.8|736513.8|738036|736036|738046.5|736544.8|737510|736032.5|34
1626941920000|2021-07-22 08:18:40|737540.4|736540.4|737539.6|736539.6|738041.4|736544.7|737519.3|736041.4|35
1626941930000|2021-07-22 08:18:50|737535.3|736535.3|737538.5|736538.5|738046.7|736542.7|737526.7|736038.7|34
1626941940000|2021-07-22 08:19:00|737538.3|736538.3|737525.2|736525.2|737539.6|736539.6|737523.2|736523.2|24
1626941950000|2021-07-22 08:19:10|737528.6|736528.6|737527.9|736527.9|738031.5|736543.5|737522.9|736028|32
1626941960000|2021-07-22 08:19:20|737526.7|736526.7|737535.8|736535.8|738048.3|736547.5|737526.7|736033.4|27
1626941970000|2021-07-22 08:19:30|737554.1|736554.1|737542|736542|738044.5|736554.1|737525.6|736044.5|31
1626941980000|2021-07-22 08:19:40|737541.6|736541.6|737524.7|736524.7|738046.2|736541.6|737524.7|736023|32
1626941990000|2021-07-22 08:19:50|738023.4|736023.4|737505.6|736505.6|738027.9|736511.2|737495.2|735990.5|23
1626942000000|2021-07-22 08:20:00|738000|736000|738022.7|736022.7|738022.7|736531.7|737492.4|735975.5|31
1626942010000|2021-07-22 08:20:10|738025.3|736025.3|737549.6|736549.6|738071|736564.9|737539.4|736025.3|32
1626942020000|2021-07-22 08:20:20|737550.9|736550.9|737550.2|736550.2|737563.7|736563.7|737537.6|736537.6|38
1626942030000|2021-07-22 08:20:30|737549.9|736549.9|737552|736552|737560.2|736560.2|737548.4|736548.4|28
1626942040000|2021-07-22 08:20:40|737553.3|736553.3|738093.5|736093.5|738093.5|736580.1|737538.4|736071|35
1626942050000|2021-07-22 08:20:50|738081.5|736081.5|737675.9|736675.9|738177.8|736684.3|737600.5|736081.5|34
1626942060000|2021-07-22 08:21:00|737672.5|736672.5|737684|736684|737699.6|736699.6|737672.5|736672.5|34
1626942070000|2021-07-22 08:21:10|737685.6|736685.6|738195.2|736195.2|738234.5|736734.8|737685.6|736193.2|28
1626942080000|2021-07-22 08:21:20|738190|736190|737669.3|736669.3|738199.4|736683.6|737669.2|736181.2|36
1626942090000|2021-07-22 08:21:30|737680.7|736680.7|737669.6|736669.6|738194.2|736702.1|737656.1|736169.8|40
1626942100000|2021-07-22 08:21:40|737670.9|736670.9|737740.9|736740.9|738228|736742.1|737666.9|736208.5|37
1626942110000|2021-07-22 08:21:50|737740.4|736740.4|737800.9|736800.9|738275|736807.8|737740.4|736238.2|36
1626942120000|2021-07-22 08:22:00|737801.3|736801.3|738278|736278|738334.6|736844.6|737784.3|736278|34
1626942130000|2021-07-22 08:22:10|738277.2|736277.2|737732.3|736732.3|738277.2|736747.9|737731.6|736227.2|37
1626942140000|2021-07-22 08:22:20|737736.3|736736.3|737732.4|736732.4|737748.9|736748.9|737732.4|736732.4|26
1626942150000|2021-07-22 08:22:30|737730.6|736730.6|738234.7|736234.7|738242.2|736730.6|737720.2|736211.5|30
1626942160000|2021-07-22 08:22:40|738233.3|736233.3|737713.1|736713.1|738237.6|736741.6|737699.3|736206.2|32
1626942170000|2021-07-22 08:22:50|737710.8|736710.8|737661.3|736661.3|738219|736719.6|737661.3|736166.6|35
1626942180000|2021-07-22 08:23:00|738154.3|736154.3|737671.5|736671.5|738190.4|736692.5|737664.6|736154.3|31
1626942190000|2021-07-22 08:23:10|737670.5|736670.5|737650|736650|738220.5|736738.8|737650|736156.5|36
1626942200000|2021-07-22 08:23:20|738161.2|736161.2|738176.7|736176.7|738176.7|736681.8|737653.6|736157.2|25
1626942210000|2021-07-22 08:23:30|738170|736170|738158.2|736158.2|738195|736671.4|737656.3|736152.9|32
1626942220000|2021-07-22 08:23:40|738170.6|736170.6|737647.8|736647.8|738174.2|736675.2|737643.6|736161.9|25
1626942230000|2021-07-22 08:23:50|737649.1|736649.1|737730.5|736730.5|738252.7|736751.1|737649.1|736153.1|28
1626942240000|2021-07-22 08:24:00|737730.4|736730.4|738256.6|736256.6|738273|736758.7|737685.2|736198.8|26
1626942250000|2021-07-22 08:24:10|738257|736257|737759.4|736759.4|738257|736767.7|737754.6|736257|26
1626942260000|2021-07-22 08:24:20|737762|736762|737807.1|736807.1|738339.2|736843.3|737762|736309|35
1626942270000|2021-07-22 08:24:30|737804.9|736804.9|737712.4|736712.4|738281.5|736805.3|737689.5|736240.4|36
1626942280000|2021-07-22 08:24:40|737715.4|736715.4|737767.5|736767.5|738261.8|736774|737710.7|736259.9|33
1626942290000|2021-07-22 08:24:50|737767.3|736767.3|737770.8|736770.8|738315.2|736825.8|737763.4|736265|31
1626942300000|2021-07-22 08:25:00|737756.9|736756.9|738235.1|736235.1|738266.8|736844.9|737727.9|736234.1|35
1626942310000|2021-07-22 08:25:10|738233.1|736233.1|737665.5|736665.5|738240.2|736743.7|737661.8|736164|32
1626942320000|2021-07-22 08:25:20|737664.1|736664.1|737642.5|736642.5|738149.9|736665.4|737642.5|736147.8|24
1626942330000|2021-07-22 08:25:30|737647.6|736647.6|737586.6|736586.6|738151.8|736650.2|737562.6|736129.6|27
1626942340000|2021-07-22 08:25:40|737587.6|736587.6|737509.1|736509.1|737587.6|736587.6|737502.4|736502.4|34
1626942350000|2021-07-22 08:25:50|737503.3|736503.3|737545.2|736545.2|737554.7|736554.7|737502.2|736502.2|35
1626942360000|2021-07-22 08:26:00|737556.7|736556.7|737534.4|736534.4|737556.7|736556.7|737530.6|736530.6|29
1626942370000|2021-07-22 08:26:10|737533.3|736533.3|737533.4|736533.4|737533.4|736533.4|737527.2|736527.2|13
1626942380000|2021-07-22 08:26:20|737531.5|736531.5|737612.2|736612.2|738114.9|736617.9|737531.5|736114.2|20
1626942390000|2021-07-22 08:26:30|737613.3|736613.3|737562.9|736562.9|738142.6|736646|737562.9|736071.9|34
1626942400000|2021-07-22 08:26:40|737558.6|736558.6|737543.6|736543.6|737567.1|736567.1|737542.9|736542.9|27
1626942410000|2021-07-22 08:26:50|737550|736550|737535.1|736535.1|737550.5|736550.5|737529.2|736529.2|21
1626942420000|2021-07-22 08:27:00|737516.4|736516.4|737433|736433|737516.4|736516.4|737423.8|736423.8|33
1626942430000|2021-07-22 08:27:10|737444.7|736444.7|737442|736442|737456.5|736456.5|737440.1|736440.1|23
1626942440000|2021-07-22 08:27:20|737444.6|736444.6|737435.6|736435.6|737447.8|736447.8|737435.3|736435.3|27
1626942450000|2021-07-22 08:27:30|737443.4|736443.4|737451.8|736451.8|737457.1|736457.1|737443.4|736443.4|26
1626942460000|2021-07-22 08:27:40|737457.3|736457.3|737456.3|736456.3|737461.1|736461.1|737454.6|736454.6|20
1626942470000|2021-07-22 08:27:50|737456.9|736456.9|737441|736441|737463.5|736463.5|737438.5|736438.5|25
1626942480000|2021-07-22 08:28:00|737439.9|736439.9|737456.8|736456.8|737462.3|736462.3|737439.2|736439.2|24
1626942490000|2021-07-22 08:28:10|737448.9|736448.9|737488|736488|738004.8|736505.9|737434|736002.9|35
1626942500000|2021-07-22 08:28:20|737480|736480|737487.9|736487.9|737522.8|736522.8|737480|736480|29
1626942510000|2021-07-22 08:28:30|737487.2|736487.2|737448.4|736448.4|737487.2|736487.2|737432.7|736432.7|34
1626942520000|2021-07-22 08:28:40|737452.3|736452.3|737436.6|736436.6|737452.3|736452.3|737430.7|736430.7|32
1626942530000|2021-07-22 08:28:50|737436.2|736436.2|737439.8|736439.8|737446.9|736446.9|737425.5|736425.5|27
1626942540000|2021-07-22 08:29:00|737444.9|736444.9|737424|736424|737914.9|736453.4|737410.9|735914.9|33
1626942550000|2021-07-22 08:29:10|737376.9|736376.9|737354.7|736354.7|737381.1|736381.1|737346.9|736346.9|37
1626942560000|2021-07-22 08:29:20|737357.8|736357.8|737349|736349|737900.5|736420.8|737329.7|735900.5|35
1626942570000|2021-07-22 08:29:30|737339.9|736339.9|737191.9|736191.9|737345|736345|737185.3|736185.3|34
1626942580000|2021-07-22 08:29:40|737206.4|736206.4|737205.4|736205.4|737225|736225|737198.1|736198.1|30
1626942590000|2021-07-22 08:29:50|737203.5|736203.5|737203|736203|737213.1|736213.1|737187.2|736187.2|33
1626942600000|2021-07-22 08:30:00|737209.4|736209.4|737279.5|736279.5|737294.6|736294.6|737183.1|736183.1|32
1626942610000|2021-07-22 08:30:10|737282.4|736282.4|737298.3|736298.3|737303.4|736303.4|737267.8|736267.8|30
1626942620000|2021-07-22 08:30:20|737295|736295|737270.7|736270.7|737318.8|736318.8|737270.7|736270.7|30
1626942630000|2021-07-22 08:30:30|737252.5|736252.5|737247|736247|737263|736263|737234.6|736234.6|28
1626942640000|2021-07-22 08:30:40|737248.2|736248.2|737260|736260|737260|736260|737235.3|736235.3|28
1626942650000|2021-07-22 08:30:50|737254.7|736254.7|737258.8|736258.8|737269.1|736269.1|737244.3|736244.3|28
1626942660000|2021-07-22 08:31:00|737271.8|736271.8|737312.1|736312.1|737314.5|736314.5|737257.7|736257.7|33
1626942670000|2021-07-22 08:31:10|737313.9|736313.9|737403.2|736403.2|737917.9|736434.1|737289.3|735894.7|35
1626942680000|2021-07-22 08:31:20|737409.4|736409.4|737379.5|736379.5|737424.5|736424.5|737336.2|736336.2|40
1626942690000|2021-07-22 08:31:30|737393.6|736393.6|737361.3|736361.3|737428.1|736428.1|737346.3|736346.3|31
1626942700000|2021-07-22 08:31:40|737362|736362|737377.9|736377.9|737866|736389.6|737344.1|735866|36
1626942710000|2021-07-22 08:31:50|737857.3|735857.3|737383.2|736383.2|737857.3|736391.8|737336.7|735857.3|28
1626942720000|2021-07-22 08:32:00|737373.5|736373.5|737964|735964|737975.3|736462.6|737366.7|735853.3|29
1626942730000|2021-07-22 08:32:10|737970.3|735970.3|738031.9|736031.9|738040.7|736490.4|737457|735962.2|35
1626942740000|2021-07-22 08:32:20|738024.1|736024.1|737516.4|736516.4|738078|736570.9|737480.4|736023.8|32
1626942750000|2021-07-22 08:32:30|737518.8|736518.8|737516.7|736516.7|737518.8|736518.8|737474.3|736474.3|31
1626942760000|2021-07-22 08:32:40|737491.9|736491.9|737453|736453|738014.3|736513.3|737436.6|735933.1|34
1626942770000|2021-07-22 08:32:50|737463.5|736463.5|737957.7|735957.7|737957.7|736493.9|737445.1|735946.1|37
1626942780000|2021-07-22 08:33:00|737964.5|735964.5|737504.4|736504.4|737964.5|736510.3|737467.8|735962.1|32
1626942790000|2021-07-22 08:33:10|737510.4|736510.4|737500.9|736500.9|737512.3|736512.3|737489.1|736489.1|28
1626942800000|2021-07-22 08:33:20|737498.3|736498.3|737504.9|736504.9|737517.7|736517.7|737498.3|736498.3|22
1626942810000|2021-07-22 08:33:30|737516.9|736516.9|737660.8|736660.8|737660.8|736660.8|737514.1|736514.1|34
1626942820000|2021-07-22 08:33:40|737644.4|736644.4|737744.6|736744.6|737772|736772|737644.4|736644.4|36
1626942830000|2021-07-22 08:33:50|737731.4|736731.4|737710.8|736710.8|737754.6|736754.6|737655.1|736655.1|32
1626942840000|2021-07-22 08:34:00|737710.2|736710.2|737693|736693|737710.2|736710.2|737679.6|736679.6|36
1626942850000|2021-07-22 08:34:10|737695.8|736695.8|737703|736703|737709.8|736709.8|737682.5|736682.5|30
1626942860000|2021-07-22 08:34:20|737703.1|736703.1|737721.8|736721.8|738221|736745.5|737679.1|736221|26
1626942870000|2021-07-22 08:34:30|738227.6|736227.6|737724.5|736724.5|738227.6|736726.7|737688.6|736227.6|28
1626942880000|2021-07-22 08:34:40|737742.5|736742.5|737685.7|736685.7|737742.5|736742.5|737684.7|736684.7|36
1626942890000|2021-07-22 08:34:50|737685.4|736685.4|737678.6|736678.6|737698.4|736698.4|737670.7|736670.7|27
1626942900000|2021-07-22 08:35:00|737679.9|736679.9|737530.9|736530.9|737679.9|736679.9|737526.2|736526.2|37
1626942910000|2021-07-22 08:35:10|737541.3|736541.3|737539.1|736539.1|737546.6|736546.6|737507.1|736507.1|35
1626942920000|2021-07-22 08:35:20|737533.4|736533.4|737517.7|736517.7|737544.1|736544.1|737513.8|736513.8|30
1626942930000|2021-07-22 08:35:30|737515.9|736515.9|737503|736503|737563.3|736563.3|737493.2|736493.2|31
1626942940000|2021-07-22 08:35:40|737501.8|736501.8|737498.6|736498.6|737512.9|736512.9|737489|736489|26
1626942950000|2021-07-22 08:35:50|737500.7|736500.7|737526.5|736526.5|737526.5|736526.5|737495.8|736495.8|28
1626942960000|2021-07-22 08:36:00|737537.8|736537.8|737527.1|736527.1|737546.7|736546.7|737516.4|736516.4|33
1626942970000|2021-07-22 08:36:10|737517.5|736517.5|737608.4|736608.4|737609.5|736609.5|737517.5|736517.5|35
1626942980000|2021-07-22 08:36:20|737613.2|736613.2|737672.3|736672.3|737676.7|736676.7|737571.5|736571.5|37
1626942990000|2021-07-22 08:36:30|737673.3|736673.3|737692.7|736692.7|738198.9|736701.1|737671.6|736198.9|28
1626943000000|2021-07-22 08:36:40|737706.2|736706.2|738256.3|736256.3|738259.9|736763.3|737695|736208.4|32
1626943010000|2021-07-22 08:36:50|737756.4|736756.4|737675.3|736675.3|738244.1|736756.4|737647.8|736232|35
1626943020000|2021-07-22 08:37:00|737674|736674|737691.5|736691.5|737699.3|736699.3|737669.1|736669.1|35
1626943030000|2021-07-22 08:37:10|737689.7|736689.7|737686.2|736686.2|737693.1|736693.1|737660.7|736660.7|26
1626943040000|2021-07-22 08:37:20|737687.8|736687.8|737682.4|736682.4|738189|736710|737661.1|736189|29
1626943050000|2021-07-22 08:37:30|737678.5|736678.5|737678|736678|738196.5|736700.8|737673.9|736178.1|36
1626943060000|2021-07-22 08:37:40|737686.1|736686.1|737662.9|736662.9|738209.6|736744.2|737658.7|736206.2|32
1626943070000|2021-07-22 08:37:50|737700|736700|738161.8|736161.8|738182.4|736720.4|737624.5|736121.9|40
1626943080000|2021-07-22 08:38:00|738160.7|736160.7|738188.7|736188.7|738217|736706.2|737658.2|736158.4|35
1626943090000|2021-07-22 08:38:10|738191.8|736191.8|738177.3|736177.3|738192.2|736192.2|738177.3|736177.3|30
1626943100000|2021-07-22 08:38:20|738187.2|736187.2|737723.8|736723.8|738219.6|736736.1|737691.2|736179.4|30
1626943110000|2021-07-22 08:38:30|737727.9|736727.9|737734.1|736734.1|738234.4|736738.9|737677.4|736218.2|33
1626943120000|2021-07-22 08:38:40|737733.8|736733.8|737857.5|736857.5|738330.8|736857.5|737733.8|736226.5|36
1626943130000|2021-07-22 08:38:50|737856.7|736856.7|737859.8|736859.8|737864.7|736864.7|737833.2|736833.2|35
1626943140000|2021-07-22 08:39:00|737860.1|736860.1|737887.7|736887.7|738383.8|736891.5|737860.1|736381.9|36
1626943150000|2021-07-22 08:39:10|737840.8|736840.8|737710.5|736710.5|738361.1|736862.8|737669.6|736173.9|39
1626943160000|2021-07-22 08:39:20|737701.2|736701.2|737729.6|736729.6|738186|736751.2|737599|736130.2|38
1626943170000|2021-07-22 08:39:30|737726.2|736726.2|737676.2|736676.2|737728.4|736728.4|737602.1|736602.1|32
1626943180000|2021-07-22 08:39:40|737672.9|736672.9|737694.1|736694.1|737708|736708|737622.7|736622.7|30
1626943190000|2021-07-22 08:39:50|737695.1|736695.1|737779.5|736779.5|737782.7|736782.7|737695.1|736695.1|24
1626943200000|2021-07-22 08:40:00|737781.6|736781.6|737791|736791|737796.5|736796.5|737752.1|736752.1|33
1626943210000|2021-07-22 08:40:10|737792|736792|737692.2|736692.2|737792|736792|737690.8|736690.8|28
1626943220000|2021-07-22 08:40:20|737695.6|736695.6|737660.3|736660.3|737709.4|736709.4|737656.1|736656.1|21
1626943230000|2021-07-22 08:40:30|737656.7|736656.7|737649.6|736649.6|737667.5|736667.5|737620.5|736620.5|26
1626943240000|2021-07-22 08:40:40|737657|736657|737694.9|736694.9|737707.2|736707.2|737657|736657|28
1626943250000|2021-07-22 08:40:50|737693.5|736693.5|737762.5|736762.5|737795|736795|737681.5|736681.5|30
1626943260000|2021-07-22 08:41:00|737764.7|736764.7|737756.9|736756.9|737764.7|736764.7|737756.9|736756.9|15
1626943270000|2021-07-22 08:41:10|737755.3|736755.3|737798.6|736798.6|737800.3|736800.3|737736.4|736736.4|24
1626943280000|2021-07-22 08:41:20|737798.2|736798.2|738319.5|736319.5|738320|736826.5|737794.1|736319|23
1626943290000|2021-07-22 08:41:30|737804|736804|737789|736789|737810.5|736810.5|737789|736789|28
1626943300000|2021-07-22 08:41:40|737789.1|736789.1|737681.6|736681.6|737789.1|736789.1|737655.8|736655.8|30
1626943310000|2021-07-22 08:41:50|737683.2|736683.2|737683.1|736683.1|737690.4|736690.4|737682.6|736682.6|16
1626943320000|2021-07-22 08:42:00|737698.3|736698.3|737690.8|736690.8|737739.6|736739.6|737683.8|736683.8|33
1626943330000|2021-07-22 08:42:10|737690.7|736690.7|737708.3|736708.3|737720.5|736720.5|737689.3|736689.3|30
1626943340000|2021-07-22 08:42:20|737716.9|736716.9|737691.7|736691.7|737734|736734|737690.9|736690.9|30
1626943350000|2021-07-22 08:42:30|737700.2|736700.2|737834.7|736834.7|737834.7|736834.7|737678.3|736678.3|34
1626943360000|2021-07-22 08:42:40|737834.8|736834.8|737846.2|736846.2|737854.4|736854.4|737820.4|736820.4|23
1626943370000|2021-07-22 08:42:50|737846.5|736846.5|737838.8|736838.8|737870.4|736870.4|737804.2|736804.2|31
1626943380000|2021-07-22 08:43:00|737844.6|736844.6|737840.5|736840.5|737856.2|736856.2|737820.6|736820.6|34
1626943390000|2021-07-22 08:43:10|737826.2|736826.2|737819.8|736819.8|737847.6|736847.6|737798.5|736798.5|29
1626943400000|2021-07-22 08:43:20|737848.2|736848.2|737799.8|736799.8|737848.2|736848.2|737795.7|736795.7|31
1626943410000|2021-07-22 08:43:30|737799.1|736799.1|737825.7|736825.7|737825.7|736825.7|737798.8|736798.8|31
1626943420000|2021-07-22 08:43:40|737823.8|736823.8|737751.7|736751.7|737837.8|736837.8|737741.4|736741.4|23
1626943430000|2021-07-22 08:43:50|737746.6|736746.6|737783.3|736783.3|737785.9|736785.9|737746.6|736746.6|20
1626943440000|2021-07-22 08:44:00|737783.1|736783.1|737792.3|736792.3|737795.9|736795.9|737783.1|736783.1|21
1626943450000|2021-07-22 08:44:10|737791.7|736791.7|737595.1|736595.1|737798|736798|737595.1|736595.1|32
1626943460000|2021-07-22 08:44:20|737594.3|736594.3|737609.3|736609.3|737620.5|736620.5|737594.3|736594.3|29
1626943470000|2021-07-22 08:44:30|737609.5|736609.5|737548.2|736548.2|737614.5|736614.5|737497|736497|32
1626943480000|2021-07-22 08:44:40|737547.5|736547.5|737597.3|736597.3|738078.2|736603.1|737545.1|736067.6|28
1626943490000|2021-07-22 08:44:50|737598.2|736598.2|737590.9|736590.9|738082.5|736601.5|737566.5|736082.5|28
1626943500000|2021-07-22 08:45:00|737587.1|736587.1|737614.5|736614.5|737622.5|736622.5|737574|736574|32
1626943510000|2021-07-22 08:45:10|737611.4|736611.4|737686.9|736686.9|738132.1|736686.9|737611.4|736132.1|32
1626943520000|2021-07-22 08:45:20|738184|736184|738170.6|736170.6|738191.1|736702.2|737674.2|736162.5|35
1626943530000|2021-07-22 08:45:30|738169.7|736169.7|737677.4|736677.4|738179|736678.6|737662.3|736164.3|35
1626943540000|2021-07-22 08:45:40|737677.2|736677.2|737673.9|736673.9|737680.4|736680.4|737667|736667|33
1626943550000|2021-07-22 08:45:50|737674.2|736674.2|737674.2|736674.2|737680.2|736680.2|737671|736671|31
1626943560000|2021-07-22 08:46:00|737687|736687|737672.5|736672.5|738182|736689.4|737663.5|736182|34
1626943570000|2021-07-22 08:46:10|737671.6|736671.6|737644.8|736644.8|738157.8|736675.4|737639.2|736154.3|33
1626943580000|2021-07-22 08:46:20|737639.3|736639.3|737620|736620|738097.4|736639.3|737562.7|736097.4|33
1626943590000|2021-07-22 08:46:30|737622|736622|737625.4|736625.4|737640.3|736640.3|737614.6|736614.6|30
1626943600000|2021-07-22 08:46:40|737624.9|736624.9|737661.7|736661.7|737661.7|736661.7|737593.9|736593.9|30
1626943610000|2021-07-22 08:46:50|737667.4|736667.4|737663.5|736663.5|737669.4|736669.4|737651.4|736651.4|27
1626943620000|2021-07-22 08:47:00|737665.5|736665.5|737735.4|736735.4|737738.8|736738.8|737658.3|736658.3|27
1626943630000|2021-07-22 08:47:10|737721.3|736721.3|737763.9|736763.9|737797.5|736797.5|737718.3|736718.3|29
1626943640000|2021-07-22 08:47:20|737767|736767|737879.5|736879.5|737900.2|736900.2|737767|736767|40
1626943650000|2021-07-22 08:47:30|737879.6|736879.6|737885.4|736885.4|737892.6|736892.6|737871.8|736871.8|19
1626943660000|2021-07-22 08:47:40|737884.6|736884.6|737882.5|736882.5|737895.1|736895.1|737875.7|736875.7|21
1626943670000|2021-07-22 08:47:50|737883|736883|737877.9|736877.9|737912.5|736912.5|737877.7|736877.7|28
1626943680000|2021-07-22 08:48:00|737878.1|736878.1|737875.3|736875.3|737881.2|736881.2|737865.8|736865.8|23
1626943690000|2021-07-22 08:48:10|737875.9|736875.9|737864.7|736864.7|737879.2|736879.2|737856.5|736856.5|19
1626943700000|2021-07-22 08:48:20|737862.8|736862.8|737855.6|736855.6|737868.9|736868.9|737855.6|736855.6|21
1626943710000|2021-07-22 08:48:30|737851.5|736851.5|737842.4|736842.4|737857.6|736857.6|737841.8|736841.8|34
1626943720000|2021-07-22 08:48:40|737842.7|736842.7|738340.8|736340.8|738354|736860.7|737837.5|736338.7|28
1626943730000|2021-07-22 08:48:50|738351.7|736351.7|738353.8|736353.8|738354.3|736858.1|737826.2|736344.2|35
1626943740000|2021-07-22 08:49:00|738349.4|736349.4|737787.6|736787.6|738366.9|736856.6|737786.8|736316.6|29
1626943750000|2021-07-22 08:49:10|737801.4|736801.4|737816.5|736816.5|737839.2|736839.2|737782.1|736782.1|30
1626943760000|2021-07-22 08:49:20|737808.2|736808.2|737608.9|736608.9|738123|736825.1|737579|736107.9|40
1626943770000|2021-07-22 08:49:30|737603.9|736603.9|737661.4|736661.4|738154.3|736694|737603.9|736098.9|33
1626943780000|2021-07-22 08:49:40|737664.3|736664.3|737655.8|736655.8|738269|736759.2|737655|736171.2|35
1626943790000|2021-07-22 08:49:50|737661.4|736661.4|737578.9|736578.9|737664.3|736664.3|737571|736571|33
1626943800000|2021-07-22 08:50:00|737588.6|736588.6|737591.6|736591.6|737607|736607|737561.9|736561.9|24
1626943810000|2021-07-22 08:50:10|737587.5|736587.5|737603.5|736603.5|737608.4|736608.4|737583.2|736583.2|25
1626943820000|2021-07-22 08:50:20|737596.2|736596.2|738114.9|736114.9|738119.1|736617.2|737590.2|736107.1|25
1626943830000|2021-07-22 08:50:30|738112.3|736112.3|738115.4|736115.4|738118|736118|738103.1|736103.1|16
1626943840000|2021-07-22 08:50:40|738116.2|736116.2|737658.4|736658.4|738117.6|736667|737632.8|736110.9|29
1626943850000|2021-07-22 08:50:50|737658.9|736658.9|737668.5|736668.5|737674.4|736674.4|737658.3|736658.3|29
1626943860000|2021-07-22 08:51:00|737667.9|736667.9|737726.1|736726.1|738210.3|736726.1|737660.7|736165.9|37
1626943870000|2021-07-22 08:51:10|737717.5|736717.5|737807.9|736807.9|737807.9|736807.9|737714|736714|36
1626943880000|2021-07-22 08:51:20|737805|736805|737804.3|736804.3|737805|736805|737790.7|736790.7|29
1626943890000|2021-07-22 08:51:30|737805.4|736805.4|738340.4|736340.4|738340.4|736846.3|737801.1|736338.7|33
1626943900000|2021-07-22 08:51:40|738341.3|736341.3|737824|736824|738341.3|736845.7|737816|736338.2|26
1626943910000|2021-07-22 08:51:50|737829|736829|737843.9|736843.9|737843.9|736843.9|737829|736829|21
1626943920000|2021-07-22 08:52:00|737843.5|736843.5|737837.2|736837.2|737845.3|736845.3|737836|736836|20
1626943930000|2021-07-22 08:52:10|737838.9|736838.9|737868.4|736868.4|737879.6|736879.6|737836.8|736836.8|23
1626943940000|2021-07-22 08:52:20|737870.7|736870.7|737867.2|736867.2|737872.7|736872.7|737864.2|736864.2|30
1626943950000|2021-07-22 08:52:30|737860.8|736860.8|737827.9|736827.9|737869.1|736869.1|737811.1|736811.1|33
1626943960000|2021-07-22 08:52:40|737828.1|736828.1|737825.2|736825.2|737835.5|736835.5|737817.9|736817.9|34
1626943970000|2021-07-22 08:52:50|737822.3|736822.3|737833.2|736833.2|737847.8|736847.8|737822.3|736822.3|27
1626943980000|2021-07-22 08:53:00|737831.9|736831.9|737830|736830|737836.2|736836.2|737827.9|736827.9|16
1626943990000|2021-07-22 08:53:10|737829.7|736829.7|737817.8|736817.8|737836.5|736836.5|737805.2|736805.2|20
1626944000000|2021-07-22 08:53:20|737815.4|736815.4|737777|736777|737815.4|736815.4|737751|736751|33
1626944010000|2021-07-22 08:53:30|737776.7|736776.7|737765.4|736765.4|737779.5|736779.5|737753|736753|30
1626944020000|2021-07-22 08:53:40|737761.2|736761.2|737740.8|736740.8|737763.6|736763.6|737735.3|736735.3|20
1626944030000|2021-07-22 08:53:50|737738.4|736738.4|737780.7|736780.7|737781.9|736781.9|737734.7|736734.7|32
1626944040000|2021-07-22 08:54:00|737781.9|736781.9|737768.2|736768.2|737782.5|736782.5|737754.2|736754.2|22
1626944050000|2021-07-22 08:54:10|737772|736772|737764.3|736764.3|737772.5|736772.5|737761|736761|22
1626944060000|2021-07-22 08:54:20|737761.2|736761.2|737766.2|736766.2|737769.7|736769.7|737753.6|736753.6|14
1626944070000|2021-07-22 08:54:30|737764.5|736764.5|737769.7|736769.7|737780.8|736780.8|737740.6|736740.6|19
1626944080000|2021-07-22 08:54:40|737770.5|736770.5|737767.9|736767.9|737770.9|736770.9|737759.8|736759.8|23
1626944090000|2021-07-22 08:54:50|737768.2|736768.2|737833.1|736833.1|737843.8|736843.8|737763|736763|29
1626944100000|2021-07-22 08:55:00|737835.3|736835.3|737814.7|736814.7|738306|736837.3|737796.4|736298.9|35
1626944110000|2021-07-22 08:55:10|737817.3|736817.3|737820.2|736820.2|737826.7|736826.7|737809.2|736809.2|29
1626944120000|2021-07-22 08:55:20|737824|736824|737829.9|736829.9|737841.1|736841.1|737815.9|736815.9|30
1626944130000|2021-07-22 08:55:30|737829.7|736829.7|737814|736814|737845|736845|737814|736814|25
1626944140000|2021-07-22 08:55:40|737813.7|736813.7|737774|736774|737823.2|736823.2|737774|736774|34
1626944150000|2021-07-22 08:55:50|737786.1|736786.1|737762.3|736762.3|737786.1|736786.1|737762.3|736762.3|23
1626944160000|2021-07-22 08:56:00|737760.7|736760.7|737701.3|736701.3|738208.6|736769|737700.2|736199.9|34
1626944170000|2021-07-22 08:56:10|737704.6|736704.6|738139.5|736139.5|738140.7|736713|737634.9|736131.7|34
1626944180000|2021-07-22 08:56:20|738140.7|736140.7|738112.3|736112.3|738144.3|736631|737617.6|736112.3|29
1626944190000|2021-07-22 08:56:30|738109.9|736109.9|738096.5|736096.5|738113.2|736629.7|737599.7|736084.6|28
1626944200000|2021-07-22 08:56:40|738091.8|736091.8|737631.7|736631.7|738115.3|736637|737594.1|736088.8|33
1626944210000|2021-07-22 08:56:50|737631.4|736631.4|737709.8|736709.8|738204.8|736733.3|737630.3|736127.5|31
1626944220000|2021-07-22 08:57:00|738209.9|736209.9|738198.1|736198.1|738216.6|736718.8|737705|736196|32
1626944230000|2021-07-22 08:57:10|738198.4|736198.4|738129|736129|738205.7|736714.6|737637.5|736124.2|30
1626944240000|2021-07-22 08:57:20|738129.2|736129.2|737624.9|736624.9|738143|736673.5|737624.9|736125.6|35
1626944250000|2021-07-22 08:57:30|737625.2|736625.2|738130.5|736130.5|738130.5|736640.7|737625.2|736125.3|22
1626944260000|2021-07-22 08:57:40|738129.3|736129.3|737716.7|736716.7|738181.2|736720.5|737639.7|736129.3|22
1626944270000|2021-07-22 08:57:50|737717.3|736717.3|737714|736714|738203.8|736730.3|737678.9|736171.4|31
1626944280000|2021-07-22 08:58:00|738199.8|736199.8|737707.9|736707.9|738233.7|736729.5|737706.8|736199.8|31
1626944290000|2021-07-22 08:58:10|738200.8|736200.8|738205.4|736205.4|738224.5|736735.6|737709|736199.1|31
1626944300000|2021-07-22 08:58:20|738206.2|736206.2|738207.3|736207.3|738213|736709.6|737702.5|736191.3|33
1626944310000|2021-07-22 08:58:30|738205.5|736205.5|738211|736211|738211|736211|738203|736203|23
1626944320000|2021-07-22 08:58:40|738208.6|736208.6|737766|736766|738209.8|736769.8|737706.7|736202.3|23
1626944330000|2021-07-22 08:58:50|737770.2|736770.2|737797.5|736797.5|738273.9|736797.8|737757.7|736259.2|30
1626944340000|2021-07-22 08:59:00|737807.2|736807.2|737789.5|736789.5|738292.5|736807.2|737785.9|736287.5|36
1626944350000|2021-07-22 08:59:10|737788.8|736788.8|737814.9|736814.9|738293.8|736836.5|737786.7|736293.8|30
1626944360000|2021-07-22 08:59:20|738298.7|736298.7|737791|736791|738298.7|736818.3|737783.8|736282.9|30
1626944370000|2021-07-22 08:59:30|737796.2|736796.2|737817.2|736817.2|737821.7|736821.7|737789.4|736789.4|35
1626944380000|2021-07-22 08:59:40|737812.3|736812.3|737809.3|736809.3|738338|736828.9|737790.7|736328|34
1626944390000|2021-07-22 08:59:50|737817.3|736817.3|737775.4|736775.4|737817.3|736817.3|737775.4|736775.4|30
1626944400000|2021-07-22 09:00:00|737773.4|736773.4|737781.1|736781.1|737817.6|736817.6|737761.4|736761.4|36
1626944410000|2021-07-22 09:00:10|737782.8|736782.8|737840.3|736840.3|737841.1|736841.1|737782.8|736782.8|37
1626944420000|2021-07-22 09:00:20|737832.7|736832.7|737849|736849|737849|736849|737832.7|736832.7|28
1626944430000|2021-07-22 09:00:30|737850.7|736850.7|737866.9|736866.9|737867.5|736867.5|737849.3|736849.3|31
1626944440000|2021-07-22 09:00:40|737865|736865|737865.3|736865.3|737886|736886|737855|736855|36
1626944450000|2021-07-22 09:00:50|737862.3|736862.3|737872.7|736872.7|737877|736877|737852.9|736852.9|28
1626944460000|2021-07-22 09:01:00|737871.3|736871.3|737846.4|736846.4|737892.9|736892.9|737837|736837|29
1626944470000|2021-07-22 09:01:10|737840.4|736840.4|737816.4|736816.4|737841.5|736841.5|737809.6|736809.6|33
1626944480000|2021-07-22 09:01:20|737810.7|736810.7|737804.6|736804.6|738312.5|736825.3|737802|736294.8|35
1626944490000|2021-07-22 09:01:30|737804.5|736804.5|737786.8|736786.8|737814.5|736814.5|737786.5|736786.5|29
1626944500000|2021-07-22 09:01:40|737784.6|736784.6|737808|736808|738313.9|736830.1|737784.6|736308.3|29
1626944510000|2021-07-22 09:01:50|737796.7|736796.7|737795.2|736795.2|737816.9|736816.9|737793.3|736793.3|31
1626944520000|2021-07-22 09:02:00|737797.6|736797.6|738304.1|736304.1|738312.2|736818.8|737793.3|736300.6|30
1626944530000|2021-07-22 09:02:10|738305.7|736305.7|737811|736811|738330.7|736831|737811|736295|33
1626944540000|2021-07-22 09:02:20|737819.7|736819.7|738335.9|736335.9|738336.1|736828.5|737819.5|736312.3|30
1626944550000|2021-07-22 09:02:30|738337|736337|738330.1|736330.1|738337|736337|738330.1|736330.1|14
1626944560000|2021-07-22 09:02:40|738335|736335|737832.1|736832.1|738342.9|736854.9|737832.1|736335|34
1626944570000|2021-07-22 09:02:50|737836.1|736836.1|738341.5|736341.5|738341.5|736844.5|737831.1|736341.5|26
1626944580000|2021-07-22 09:03:00|738335.2|736335.2|737840.8|736840.8|738335.2|736841.5|737833.8|736335.2|18
1626944590000|2021-07-22 09:03:10|737841.8|736841.8|737820.7|736820.7|737841.8|736841.8|737814|736814|26
1626944600000|2021-07-22 09:03:20|737819.5|736819.5|737773.2|736773.2|737863.7|736863.7|737764.5|736764.5|28
1626944610000|2021-07-22 09:03:30|737772.1|736772.1|738277.9|736277.9|738281.1|736784.6|737760.1|736272.3|32
1626944620000|2021-07-22 09:03:40|738277.6|736277.6|737780.6|736780.6|738277.6|736784.4|737763.8|736277.6|33
1626944630000|2021-07-22 09:03:50|737783.2|736783.2|737848.7|736848.7|737858.3|736858.3|737783.2|736783.2|31
1626944640000|2021-07-22 09:04:00|737847|736847|737828.8|736828.8|738329.2|736851.3|737813.2|736327.9|26
1626944650000|2021-07-22 09:04:10|737829.7|736829.7|737832.9|736832.9|737833.3|736833.3|737827.1|736827.1|23
1626944660000|2021-07-22 09:04:20|737833.1|736833.1|738351.4|736351.4|738356.8|736860.3|737832|736351.4|25
1626944670000|2021-07-22 09:04:30|738350.3|736350.3|737849.6|736849.6|738354.9|736865.2|737849.6|736348.7|22
1626944680000|2021-07-22 09:04:40|737855|736855|737844.7|736844.7|737861.5|736861.5|737844.3|736844.3|28
1626944690000|2021-07-22 09:04:50|737844.3|736844.3|737851.3|736851.3|738364.7|736866|737844.3|736356.1|28
1626944700000|2021-07-22 09:05:00|737852.6|736852.6|737885.3|736885.3|738381.6|736889.4|737852.6|736366|30
1626944710000|2021-07-22 09:05:10|737880.8|736880.8|737808.6|736808.6|737887.9|736887.9|737808.6|736808.6|34
1626944720000|2021-07-22 09:05:20|737810.6|736810.6|737847.5|736847.5|738342.9|736861.1|737808.1|736342.9|27
1626944730000|2021-07-22 09:05:30|737840|736840|737828.8|736828.8|737845.6|736845.6|737826.5|736826.5|24
1626944740000|2021-07-22 09:05:40|737828.6|736828.6|737827.4|736827.4|737835.6|736835.6|737817.6|736817.6|31
1626944750000|2021-07-22 09:05:50|737830.1|736830.1|737850.9|736850.9|737852.5|736852.5|737818.2|736818.2|34
1626944760000|2021-07-22 09:06:00|737844.5|736844.5|738139.7|737139.7|738139.7|737139.7|737837.2|736837.2|34
1626944770000|2021-07-22 09:06:10|738632.9|736632.9|738645.1|736645.1|738661.5|737154|738131.7|736632.9|33
1626944780000|2021-07-22 09:06:20|738642.2|736642.2|738134.1|737134.1|738644.8|737144.6|738130.9|736640.9|27
1626944790000|2021-07-22 09:06:30|738090.2|737090.2|738086.6|737086.6|738585|737090.2|738007.9|736585|31
1626944800000|2021-07-22 09:06:40|738583.5|736583.5|738073.4|737073.4|738583.5|737088.4|738059|736572.3|29
1626944810000|2021-07-22 09:06:50|738082.9|737082.9|738069.9|737069.9|738582.5|737091.7|738059.2|736567.2|36
1626944820000|2021-07-22 09:07:00|738070.8|737070.8|738583|736583|738587.5|737089.5|738070.1|736575.2|27
1626944830000|2021-07-22 09:07:10|738076.9|737076.9|738586.1|736586.1|738586.9|737088.8|738062.1|736573.1|34
1626944840000|2021-07-22 09:07:20|738075.1|737075.1|738594.5|736594.5|738594.5|737107.1|738063.7|736594.5|34
1626944850000|2021-07-22 09:07:30|738595.8|736595.8|738101.9|737101.9|738595.8|737115.2|738070.6|736572.1|31
1626944860000|2021-07-22 09:07:40|738102.1|737102.1|738077.2|737077.2|738637.7|737167|738077.2|736598.1|35
1626944870000|2021-07-22 09:07:50|738580.1|736580.1|738048.7|737048.7|738582.9|737062.6|738048.7|736569.5|34
1626944880000|2021-07-22 09:08:00|738053.9|737053.9|737846.5|736846.5|738513.2|737065.1|737846.5|736374|40
1626944890000|2021-07-22 09:08:10|737858.7|736858.7|738374.2|736374.2|738374.2|736877.5|737833.9|736341.7|33
1626944900000|2021-07-22 09:08:20|737872|736872|737848.7|736848.7|738383.3|736903.9|737840|736340.7|34
1626944910000|2021-07-22 09:08:30|737849.8|736849.8|737849.7|736849.7|738355.5|736868.7|737839.6|736345.6|37
1626944920000|2021-07-22 09:08:40|737850.8|736850.8|737909.6|736909.6|738418|736911.2|737850.7|736412|36
1626944930000|2021-07-22 09:08:50|737905.7|736905.7|737899.2|736899.2|738396.5|736911.3|737884.2|736396.5|34
1626944940000|2021-07-22 09:09:00|737891.8|736891.8|737859.7|736859.7|738369.1|736891.8|737846.8|736364.4|35
1626944950000|2021-07-22 09:09:10|737852.5|736852.5|738411|736411|738419.5|736921.4|737850.3|736404.3|34
1626944960000|2021-07-22 09:09:20|738411.6|736411.6|737970.1|736970.1|738411.6|736978.3|737911.4|736411.6|34
1626944970000|2021-07-22 09:09:30|737942.4|736942.4|737974|736974|737976.5|736976.5|737942.4|736942.4|33
1626944980000|2021-07-22 09:09:40|737973|736973|737995.6|736995.6|738033.7|737033.7|737969.8|736969.8|26
1626944990000|2021-07-22 09:09:50|737995|736995|737993.2|736993.2|738014.3|737014.3|737991|736991|27
1626945000000|2021-07-22 09:10:00|737993.4|736993.4|737989.3|736989.3|737993.4|736993.4|737981|736981|24
1626945010000|2021-07-22 09:10:10|737988.6|736988.6|737993.5|736993.5|737998|736998|737972.6|736972.6|27
1626945020000|2021-07-22 09:10:20|737992.3|736992.3|738529.6|736529.6|738536.5|737036|737992.3|736529.4|28
1626945030000|2021-07-22 09:10:30|738010.5|737010.5|738514.3|736514.3|738516.4|737047.6|738007.3|736507.5|29
1626945040000|2021-07-22 09:10:40|738514.9|736514.9|738184.9|737184.9|738523.3|737184.9|738050|736514.9|35
1626945050000|2021-07-22 09:10:50|738183.2|737183.2|738145|737145|738183.2|737183.2|738136.3|737136.3|34
1626945060000|2021-07-22 09:11:00|738141.4|737141.4|738150.3|737150.3|738170.6|737170.6|738138|737138|28
1626945070000|2021-07-22 09:11:10|738148.7|737148.7|738143.9|737143.9|738154.6|737154.6|738134.5|737134.5|34
1626945080000|2021-07-22 09:11:20|738127.8|737127.8|738096.7|737096.7|738127.8|737127.8|738076|737076|34
1626945090000|2021-07-22 09:11:30|738099.4|737099.4|738149.9|737149.9|738154|737154|738099.4|737099.4|24
1626945100000|2021-07-22 09:11:40|738146.7|737146.7|738019.2|737019.2|738616.2|737150|738019.2|736611|32
1626945110000|2021-07-22 09:11:50|738021.8|737021.8|738043|737043|738518|737054.7|738011.5|736518|33
1626945120000|2021-07-22 09:12:00|738039.3|737039.3|738043.1|737043.1|738045.8|737045.8|738030.2|737030.2|28
1626945130000|2021-07-22 09:12:10|738044.6|737044.6|738061|737061|738061|737061|738029.9|737029.9|21
1626945140000|2021-07-22 09:12:20|738065.4|737065.4|738055.4|737055.4|738093.9|737093.9|738040|737040|17
1626945150000|2021-07-22 09:12:30|738054.5|737054.5|738035.1|737035.1|738062.5|737062.5|738034|737034|30
1626945160000|2021-07-22 09:12:40|738038.3|737038.3|738053.4|737053.4|738053.4|737053.4|738038.3|737038.3|21
1626945170000|2021-07-22 09:12:50|738054.7|737054.7|737990.8|736990.8|738056.7|737056.7|737978.6|736978.6|34
1626945180000|2021-07-22 09:13:00|737998.6|736998.6|738033|737033|738042.3|737042.3|737990.7|736990.7|38
1626945190000|2021-07-22 09:13:10|738032.8|737032.8|738020.4|737020.4|738048.3|737048.3|738006.1|737006.1|30
1626945200000|2021-07-22 09:13:20|738019.7|737019.7|737991.4|736991.4|738031.3|737031.3|737968.7|736968.7|27
1626945210000|2021-07-22 09:13:30|737976.5|736976.5|738012.3|737012.3|738014.8|737014.8|737976.2|736976.2|31
1626945220000|2021-07-22 09:13:40|738013.1|737013.1|738014.9|737014.9|738033.2|737033.2|737984.4|736984.4|32
1626945230000|2021-07-22 09:13:50|738022.1|737022.1|738048.1|737048.1|738083|737083|738017.3|737017.3|24
1626945240000|2021-07-22 09:14:00|738048|737048|738051.3|737051.3|738073.6|737073.6|738036.1|737036.1|33
1626945250000|2021-07-22 09:14:10|738041.8|737041.8|738052.5|737052.5|738058.7|737058.7|738041|737041|30
1626945260000|2021-07-22 09:14:20|738052|737052|738038.9|737038.9|738052|737052|738027.3|737027.3|30
1626945270000|2021-07-22 09:14:30|738039|737039|738035|737035|738051.7|737051.7|738026.2|737026.2|29
1626945280000|2021-07-22 09:14:40|738042.7|737042.7|738061.9|737061.9|738550.3|737061.9|738034.8|736550.3|35
1626945290000|2021-07-22 09:14:50|738055.3|737055.3|738035.2|737035.2|738550.9|737056.3|738030.8|736546.5|28
1626945300000|2021-07-22 09:15:00|738030.8|737030.8|738052.2|737052.2|738055.3|737055.3|738030.8|737030.8|23
1626945310000|2021-07-22 09:15:10|738055.5|737055.5|738093.2|737093.2|738093.2|737093.2|738055.5|737055.5|33
1626945320000|2021-07-22 09:15:20|738084.7|737084.7|738075.6|737075.6|738108.1|737108.1|738062.9|737062.9|38
1626945330000|2021-07-22 09:15:30|738072.9|737072.9|737883.5|736883.5|738077.6|737077.6|737876|736876|31
1626945340000|2021-07-22 09:15:40|737886.8|736886.8|737861.8|736861.8|737890.6|736890.6|737860.1|736860.1|27
1626945350000|2021-07-22 09:15:50|737854|736854|737868.1|736868.1|737870.2|736870.2|737854|736854|21
1626945360000|2021-07-22 09:16:00|737867.6|736867.6|737795.3|736795.3|737867.7|736867.7|737787.5|736787.5|30
1626945370000|2021-07-22 09:16:10|737797|736797|737819.8|736819.8|737820.4|736820.4|737789.6|736789.6|38
1626945380000|2021-07-22 09:16:20|737822.6|736822.6|737807.5|736807.5|737822.6|736822.6|737799.2|736799.2|30
1626945390000|2021-07-22 09:16:30|737822.2|736822.2|737846.6|736846.6|737848.6|736848.6|737822.2|736822.2|33
1626945400000|2021-07-22 09:16:40|737844.7|736844.7|737874.5|736874.5|737895.8|736895.8|737828.4|736828.4|24
1626945410000|2021-07-22 09:16:50|737862.8|736862.8|737804.6|736804.6|737868.2|736868.2|737804.6|736804.6|29
1626945420000|2021-07-22 09:17:00|737806.9|736806.9|737808.8|736808.8|737815.1|736815.1|737799.2|736799.2|26
1626945430000|2021-07-22 09:17:10|737812.1|736812.1|737775.3|736775.3|737837.5|736837.5|737774.3|736774.3|33
1626945440000|2021-07-22 09:17:20|737792.6|736792.6|737782.5|736782.5|737795.5|736795.5|737779|736779|26
1626945450000|2021-07-22 09:17:30|737782.4|736782.4|737802|736802|737814|736814|737773.7|736773.7|27
1626945460000|2021-07-22 09:17:40|737803.2|736803.2|738306|736306|738306|736804.3|737793.8|736306|19
1626945470000|2021-07-22 09:17:50|737795.5|736795.5|737849.3|736849.3|737857.6|736857.6|737791.8|736791.8|22
1626945480000|2021-07-22 09:18:00|737850.7|736850.7|737823.9|736823.9|737863|736863|737821.1|736821.1|33
1626945490000|2021-07-22 09:18:10|737816.8|736816.8|737774.9|736774.9|737831.6|736831.6|737769.1|736769.1|32
1626945500000|2021-07-22 09:18:20|737761.3|736761.3|737651.2|736651.2|737761.3|736761.3|737648.4|736648.4|33
1626945510000|2021-07-22 09:18:30|737642.5|736642.5|737630.1|736630.1|737647|736647|737617.4|736617.4|36
1626945520000|2021-07-22 09:18:40|737630.7|736630.7|737665.3|736665.3|737668|736668|737626.1|736626.1|25
1626945530000|2021-07-22 09:18:50|737659.9|736659.9|737642.6|736642.6|737660.9|736660.9|737635.9|736635.9|29
1626945540000|2021-07-22 09:19:00|737639.6|736639.6|737640.8|736640.8|738141.9|736647.4|737634.6|736131.4|27
1626945550000|2021-07-22 09:19:10|737640.6|736640.6|737660.1|736660.1|737660.1|736660.1|737614.7|736614.7|34
1626945560000|2021-07-22 09:19:20|737660.7|736660.7|737655.3|736655.3|738160.5|736667.2|737640.8|736158.3|37
1626945570000|2021-07-22 09:19:30|737662.4|736662.4|737655.3|736655.3|738177.7|736669.7|737652.2|736166.1|37
1626945580000|2021-07-22 09:19:40|737650.2|736650.2|737681|736681|738195|736709.2|737646.2|736179.5|35
1626945590000|2021-07-22 09:19:50|737677.4|736677.4|737651|736651|738167.6|736702.5|737648.9|736159.2|29
1626945600000|2021-07-22 09:20:00|737653.3|736653.3|737657|736657|737672.4|736672.4|737651.5|736651.5|32
1626945610000|2021-07-22 09:20:10|737647.9|736647.9|737543.4|736543.4|737650.5|736650.5|737541.3|736541.3|28
1626945620000|2021-07-22 09:20:20|737538.7|736538.7|737559.6|736559.6|737565.1|736565.1|737536.7|736536.7|26
1626945630000|2021-07-22 09:20:30|737560.7|736560.7|737651.5|736651.5|737690.1|736690.1|737553.2|736553.2|32
1626945640000|2021-07-22 09:20:40|737652.3|736652.3|737713.9|736713.9|737741|736741|737652.3|736652.3|33
1626945650000|2021-07-22 09:20:50|737711.6|736711.6|737770.1|736770.1|738287.5|736789.5|737701.3|736280.8|32
1626945660000|2021-07-22 09:21:00|737767.1|736767.1|737772.9|736772.9|737775.3|736775.3|737761.6|736761.6|24
1626945670000|2021-07-22 09:21:10|737761|736761|738275.1|736275.1|738279.4|736795|737761|736275.1|23
1626945680000|2021-07-22 09:21:20|738277.8|736277.8|738384.4|736384.4|738449.9|736958|737761.9|736248.9|35
1626945690000|2021-07-22 09:21:30|737929.7|736929.7|737953.5|736953.5|738451.7|736953.5|737913.5|736419.2|34
1626945700000|2021-07-22 09:21:40|738444.2|736444.2|738437.1|736437.1|738454.5|736454.5|738433|736433|17
1626945710000|2021-07-22 09:21:50|738436.7|736436.7|737930.3|736930.3|738436.7|736934.3|737919|736419.1|16
1626945720000|2021-07-22 09:22:00|737931.8|736931.8|738429.2|736429.2|738436.4|736934.5|737931.4|736423.3|20
1626945730000|2021-07-22 09:22:10|738429.6|736429.6|737944.8|736944.8|738436|736956.8|737931.9|736429.6|27
1626945740000|2021-07-22 09:22:20|737948.8|736948.8|738022.5|737022.5|738036.4|737036.4|737937.8|736937.8|33
1626945750000|2021-07-22 09:22:30|738032|737032|738011.4|737011.4|738038.9|737038.9|738010.6|737010.6|37
1626945760000|2021-07-22 09:22:40|738007|737007|738498.6|736498.6|738501|737017|737975.4|736497|31
1626945770000|2021-07-22 09:22:50|738494.4|736494.4|738004.8|737004.8|738494.4|737004.8|737977.3|736489.9|18
1626945780000|2021-07-22 09:23:00|737993|736993|737984.7|736984.7|738505.9|737005.4|737982.2|736499.8|18
1626945790000|2021-07-22 09:23:10|737987|736987|738016.1|737016.1|738033.5|737033.5|737987|736987|24
1626945800000|2021-07-22 09:23:20|738016.2|737016.2|738015.4|737015.4|738016.5|737016.5|738013|737013|21
1626945810000|2021-07-22 09:23:30|738014.9|737014.9|738024|737024|738025.2|737025.2|738006.6|737006.6|22
1626945820000|2021-07-22 09:23:40|738020.8|737020.8|738012.2|737012.2|738024.4|737024.4|738012|737012|17
1626945830000|2021-07-22 09:23:50|738011.5|737011.5|738013.4|737013.4|738015.8|737015.8|738005.3|737005.3|18
1626945840000|2021-07-22 09:24:00|738014.1|737014.1|738012.8|737012.8|738526.5|737026.5|737996.6|736509.4|30
1626945850000|2021-07-22 09:24:10|738012.7|737012.7|738012|737012|738012.9|737012.9|738010.4|737010.4|17
1626945860000|2021-07-22 09:24:20|738005.2|737005.2|737969.8|736969.8|738005.2|737005.2|737966.9|736966.9|22
1626945870000|2021-07-22 09:24:30|737974.6|736974.6|737997.7|736997.7|738008.4|737008.4|737974.2|736974.2|27
1626945880000|2021-07-22 09:24:40|737997.8|736997.8|737982|736982|737999.3|736999.3|737978.1|736978.1|29
1626945890000|2021-07-22 09:24:50|737988|736988|738526.7|736526.7|738528.3|737034.9|737988|736486.3|28
1626945900000|2021-07-22 09:25:00|738021.8|737021.8|738037.7|737037.7|738053.6|737053.6|738015.8|737015.8|36
1626945910000|2021-07-22 09:25:10|738042.5|737042.5|738023.2|737023.2|738042.5|737042.5|738017.3|737017.3|27
1626945920000|2021-07-22 09:25:20|738023.5|737023.5|738005.9|737005.9|738024.8|737024.8|738000.8|737000.8|30
1626945930000|2021-07-22 09:25:30|738005.3|737005.3|737945.9|736945.9|738007.2|737007.2|737925.3|736925.3|31
1626945940000|2021-07-22 09:25:40|737942.3|736942.3|737998.7|736998.7|738490.1|736998.7|737934.2|736457.1|36
1626945950000|2021-07-22 09:25:50|737996.3|736996.3|737996.3|736996.3|738502|737006.1|737977.9|736498.7|26
1626945960000|2021-07-22 09:26:00|737994.2|736994.2|737993.5|736993.5|737999.6|736999.6|737975.2|736975.2|28
1626945970000|2021-07-22 09:26:10|737994.8|736994.8|737977.4|736977.4|738482.2|736994.8|737975.8|736482.2|18
1626945980000|2021-07-22 09:26:20|737980.6|736980.6|737909.6|736909.6|738448.8|736986.1|737909.6|736448.5|23
1626945990000|2021-07-22 09:26:30|737906|736906|737835.4|736835.4|737906|736906|737812.8|736812.8|40
1626946000000|2021-07-22 09:26:40|737836.1|736836.1|737854.3|736854.3|738361.2|736866.8|737836.1|736351.4|37
1626946010000|2021-07-22 09:26:50|737856|736856|737737.4|736737.4|738256.1|736881.9|737737.4|736224.4|36
1626946020000|2021-07-22 09:27:00|737718.1|736718.1|738153.1|736153.1|738209.1|736718.1|737664.5|736151.6|39
1626946030000|2021-07-22 09:27:10|738154.1|736154.1|738201|736201|738260|736769.8|737687.4|736152.2|38
1626946040000|2021-07-22 09:27:20|737733.2|736733.2|737709.5|736709.5|738222.3|736735.4|737709.5|736207.8|30
1626946050000|2021-07-22 09:27:30|737733.2|736733.2|737741.4|736741.4|738242|736744.3|737733.2|736222.5|19
1626946060000|2021-07-22 09:27:40|737743|736743|737710.6|736710.6|737796.7|736796.7|737709.5|736709.5|24
1626946070000|2021-07-22 09:27:50|737708|736708|737835.7|736835.7|737835.7|736835.7|737688|736688|21
1626946080000|2021-07-22 09:28:00|737835.8|736835.8|737825.1|736825.1|737866.6|736866.6|737824.9|736824.9|25
1626946090000|2021-07-22 09:28:10|737814|736814|737779.5|736779.5|737814|736814|737778.3|736778.3|18
1626946100000|2021-07-22 09:28:20|737779.4|736779.4|737778.9|736778.9|737788.2|736788.2|737768.2|736768.2|23
1626946110000|2021-07-22 09:28:30|737779.9|736779.9|737856.9|736856.9|737861.9|736861.9|737779.9|736779.9|28
1626946120000|2021-07-22 09:28:40|737855.2|736855.2|737841|736841|737857|736857|737838|736838|26
1626946130000|2021-07-22 09:28:50|737840.6|736840.6|737906.1|736906.1|737915.3|736915.3|737839.1|736839.1|19
1626946140000|2021-07-22 09:29:00|737907|736907|737926|736926|737964.5|736964.5|737904.5|736904.5|30
1626946150000|2021-07-22 09:29:10|737925.9|736925.9|737850.1|736850.1|737928.9|736928.9|737847.3|736847.3|28
1626946160000|2021-07-22 09:29:20|737851.5|736851.5|737837.7|736837.7|737851.5|736851.5|737837.7|736837.7|23
1626946170000|2021-07-22 09:29:30|737839.2|736839.2|737857.6|736857.6|737859.2|736859.2|737836.4|736836.4|24
1626946180000|2021-07-22 09:29:40|737857.4|736857.4|737966|736966|737974.7|736974.7|737848.1|736848.1|31
1626946190000|2021-07-22 09:29:50|737962.2|736962.2|738007|737007|738526.5|737023.9|737962.2|736517|35
1626946200000|2021-07-22 09:30:00|738011.2|737011.2|737984.9|736984.9|738029.6|737029.6|737984.6|736984.6|23
1626946210000|2021-07-22 09:30:10|737985.1|736985.1|738009|737009|738011.4|737011.4|737981.1|736981.1|24
1626946220000|2021-07-22 09:30:20|738015|737015|738006.9|737006.9|738015|737015|738000.5|737000.5|15
1626946230000|2021-07-22 09:30:30|738008.8|737008.8|738002|737002|738008.8|737008.8|737998.7|736998.7|13
1626946240000|2021-07-22 09:30:40|738001.2|737001.2|738002.2|737002.2|738009.9|737009.9|738000.3|737000.3|19
1626946250000|2021-07-22 09:30:50|738000.6|737000.6|738028.7|737028.7|738034.5|737034.5|738000.2|737000.2|23
1626946260000|2021-07-22 09:31:00|738038|737038|738038.4|737038.4|738039.2|737039.2|737991.6|736991.6|29
1626946270000|2021-07-22 09:31:10|738039|737039|738036.5|737036.5|738081|737081|738030.9|737030.9|28
1626946280000|2021-07-22 09:31:20|738040.5|737040.5|738065.2|737065.2|738065.2|737065.2|738030.7|737030.7|26
1626946290000|2021-07-22 09:31:30|738063.6|737063.6|738058.1|737058.1|738063.9|737063.9|738057.7|737057.7|23
1626946300000|2021-07-22 09:31:40|738059.7|737059.7|738052|737052|738059.7|737059.7|738023.9|737023.9|36
1626946310000|2021-07-22 09:31:50|738052.6|737052.6|738071.5|737071.5|738078.9|737078.9|738041.2|737041.2|22
1626946320000|2021-07-22 09:32:00|738079.3|737079.3|738065|737065|738575.4|737079.3|738056.6|736559.5|34
1626946330000|2021-07-22 09:32:10|738063.5|737063.5|738592.6|736592.6|738593.3|737090.6|738044.5|736552.3|38
1626946340000|2021-07-22 09:32:20|738593.1|736593.1|738077|737077|738593.1|737080.4|738068.2|736587.5|21
1626946350000|2021-07-22 09:32:30|738074.8|737074.8|738083.8|737083.8|738085.9|737085.9|738074.6|737074.6|21
1626946360000|2021-07-22 09:32:40|738083.1|737083.1|738092.2|737092.2|738099.1|737099.1|738079.9|737079.9|18
1626946370000|2021-07-22 09:32:50|738092.9|737092.9|738086.9|737086.9|738094.6|737094.6|738078.6|737078.6|18
1626946380000|2021-07-22 09:33:00|738086.4|737086.4|738083|737083|738091.2|737091.2|738079.5|737079.5|25
1626946390000|2021-07-22 09:33:10|738085.3|737085.3|738538.7|736538.7|738552.5|737094.3|738040.5|736537.2|19
1626946400000|2021-07-22 09:33:20|738056.5|737056.5|738063.5|737063.5|738077.9|737077.9|738056.5|737056.5|27
1626946410000|2021-07-22 09:33:30|738064.1|737064.1|738091.8|737091.8|738104.2|737104.2|738061.4|737061.4|23
1626946420000|2021-07-22 09:33:40|738096.7|737096.7|738076.1|737076.1|738096.9|737096.9|738068.3|737068.3|25
1626946430000|2021-07-22 09:33:50|738089.3|737089.3|738655.8|736655.8|738662.9|737130.7|738089.3|736643.7|23
1626946440000|2021-07-22 09:34:00|738651|736651|738152.3|737152.3|738651|737161|738123.1|736645.4|27
1626946450000|2021-07-22 09:34:10|738153.1|737153.1|738153.9|737153.9|738162.8|737162.8|738131.4|737131.4|30
1626946460000|2021-07-22 09:34:20|738148.7|737148.7|738150.7|737150.7|738679|737164|738146.8|736647.9|23
1626946470000|2021-07-22 09:34:30|738156.2|737156.2|738157.1|737157.1|738162.4|737162.4|738147.9|737147.9|23
1626946480000|2021-07-22 09:34:40|738157.4|737157.4|738159.3|737159.3|738162.5|737162.5|738155.7|737155.7|20
1626946490000|2021-07-22 09:34:50|738171.6|737171.6|738168.6|737168.6|738171.7|737171.7|738166.5|737166.5|17
1626946500000|2021-07-22 09:35:00|738167.1|737167.1|738171|737171|738179.6|737179.6|738139.7|737139.7|24
1626946510000|2021-07-22 09:35:10|738171.1|737171.1|738154.9|737154.9|738182.8|737182.8|738154.9|737154.9|18
1626946520000|2021-07-22 09:35:20|738156.5|737156.5|737971.4|736971.4|738470.9|737160.5|737965.7|736469.8|31
1626946530000|2021-07-22 09:35:30|737966.2|736966.2|738477.9|736477.9|738487.5|736991.7|737948.1|736466.4|35
1626946540000|2021-07-22 09:35:40|738480.8|736480.8|737963.2|736963.2|738480.8|736963.2|737951.1|736468.2|35
1626946550000|2021-07-22 09:35:50|737958|736958|737964.5|736964.5|737977.9|736977.9|737955.5|736955.5|22
1626946560000|2021-07-22 09:36:00|737965.9|736965.9|737970.8|736970.8|737982.3|736982.3|737965.8|736965.8|17
1626946570000|2021-07-22 09:36:10|737974.1|736974.1|737957.9|736957.9|737974.1|736974.1|737957.9|736957.9|6
1626946580000|2021-07-22 09:36:20|737956.5|736956.5|737955.2|736955.2|737961.9|736961.9|737955.2|736955.2|16
1626946590000|2021-07-22 09:36:30|737954.7|736954.7|737955.1|736955.1|737966.1|736966.1|737953.4|736953.4|22
1626946600000|2021-07-22 09:36:40|737955.2|736955.2|737942.2|736942.2|737962|736962|737931.4|736931.4|34
1626946610000|2021-07-22 09:36:50|737938.9|736938.9|737937|736937|737965.6|736965.6|737937|736937|36
1626946620000|2021-07-22 09:37:00|737938.3|736938.3|737953.8|736953.8|737954.5|736954.5|737932.1|736932.1|29
1626946630000|2021-07-22 09:37:10|737960.9|736960.9|737959.7|736959.7|738462.9|736964|737938.3|736454.7|33
1626946640000|2021-07-22 09:37:20|737954.6|736954.6|737955|736955|737966.2|736966.2|737954.6|736954.6|33
1626946650000|2021-07-22 09:37:30|737960.2|736960.2|737969|736969|737969.8|736969.8|737952|736952|22
1626946660000|2021-07-22 09:37:40|737969.8|736969.8|737961.8|736961.8|737969.8|736969.8|737958.5|736958.5|18
1626946670000|2021-07-22 09:37:50|737963.9|736963.9|737956.3|736956.3|737967.1|736967.1|737956.3|736956.3|22
1626946680000|2021-07-22 09:38:00|737953.5|736953.5|737966|736966|737968.8|736968.8|737952.5|736952.5|18
1626946690000|2021-07-22 09:38:10|737966.1|736966.1|737963.9|736963.9|737968.5|736968.5|737960.3|736960.3|11
1626946700000|2021-07-22 09:38:20|737966.6|736966.6|737964.2|736964.2|737966.6|736966.6|737961.7|736961.7|8
1626946710000|2021-07-22 09:38:30|737966.8|736966.8|737973.7|736973.7|737976.5|736976.5|737952.2|736952.2|13
1626946720000|2021-07-22 09:38:40|737970|736970|737967.9|736967.9|737973|736973|737960.7|736960.7|14
1626946730000|2021-07-22 09:38:50|737968.6|736968.6|738469.3|736469.3|738472.8|736973.8|737955.7|736466.7|18
1626946740000|2021-07-22 09:39:00|738470.4|736470.4|737971.1|736971.1|738473.9|736971.3|737966.4|736467.4|17
1626946750000|2021-07-22 09:39:10|737968.5|736968.5|737970.9|736970.9|737977.5|736977.5|737968.5|736968.5|19
1626946760000|2021-07-22 09:39:20|737970.3|736970.3|737977.6|736977.6|737981.1|736981.1|737970.1|736970.1|18
1626946770000|2021-07-22 09:39:30|737973.4|736973.4|737974.2|736974.2|737977.3|736977.3|737972.2|736972.2|14
1626946780000|2021-07-22 09:39:40|737975.1|736975.1|737973.1|736973.1|737982.2|736982.2|737967.6|736967.6|19
1626946790000|2021-07-22 09:39:50|737973.3|736973.3|737958.9|736958.9|737974.5|736974.5|737958.9|736958.9|20
1626946800000|2021-07-22 09:40:00|737959.2|736959.2|737972.6|736972.6|737975.8|736975.8|737959.2|736959.2|23
1626946810000|2021-07-22 09:40:10|737973.1|736973.1|737954.5|736954.5|737973.1|736973.1|737952.5|736952.5|19
1626946820000|2021-07-22 09:40:20|737956.8|736956.8|737952.9|736952.9|737959.4|736959.4|737943.2|736943.2|27
1626946830000|2021-07-22 09:40:30|737950.5|736950.5|738015.1|737015.1|738025.7|737025.7|737949.3|736949.3|24
1626946840000|2021-07-22 09:40:40|738015.8|737015.8|738062.2|737062.2|738097.8|737097.8|738005.3|737005.3|27
1626946850000|2021-07-22 09:40:50|738054|737054|738062.5|737062.5|738071.6|737071.6|738035.5|737035.5|35
1626946860000|2021-07-22 09:41:00|738066.3|737066.3|738065.9|737065.9|738071.8|737071.8|738054.8|737054.8|20
1626946870000|2021-07-22 09:41:10|738070.1|737070.1|738074.5|737074.5|738083|737083|738061.8|737061.8|23
1626946880000|2021-07-22 09:41:20|738073.1|737073.1|738105.9|737105.9|738113.9|737113.9|738073.1|737073.1|23
1626946890000|2021-07-22 09:41:30|738101.9|737101.9|738074.2|737074.2|738105.1|737105.1|738070.2|737070.2|25
1626946900000|2021-07-22 09:41:40|738073.1|737073.1|738061.2|737061.2|738077.1|737077.1|738061.2|737061.2|22
1626946910000|2021-07-22 09:41:50|738063.9|737063.9|738053|737053|738074.1|737074.1|738049.4|737049.4|26
1626946920000|2021-07-22 09:42:00|738059.6|737059.6|738034.6|737034.6|738071|737071|738034.6|737034.6|31
1626946930000|2021-07-22 09:42:10|738038.4|737038.4|738049.5|737049.5|738062.4|737062.4|738030.3|737030.3|29
1626946940000|2021-07-22 09:42:20|738050.3|737050.3|738069.4|737069.4|738580.7|737085.1|738046.5|736569.2|27
1626946950000|2021-07-22 09:42:30|738069.9|737069.9|738069.7|737069.7|738081.4|737081.4|738068.3|737068.3|32
1626946960000|2021-07-22 09:42:40|738069.4|737069.4|738097.4|737097.4|738099.4|737099.4|738062.2|737062.2|32
1626946970000|2021-07-22 09:42:50|738090.2|737090.2|738081.8|737081.8|738090.2|737090.2|738078.8|737078.8|16
1626946980000|2021-07-22 09:43:00|738084.5|737084.5|738565.9|736565.9|738575.6|737092.4|738068.1|736565.2|26
1626946990000|2021-07-22 09:43:10|738571.4|736571.4|738045.7|737045.7|738571.4|737071.9|738042.8|736571.4|14
1626947000000|2021-07-22 09:43:20|738044.7|737044.7|738522.7|736522.7|738548|737060.3|738010.4|736513.9|35
1626947010000|2021-07-22 09:43:30|738520.5|736520.5|738020.3|737020.3|738520.5|737026.2|738003.8|736520.5|18
1626947020000|2021-07-22 09:43:40|738020.5|737020.5|738020.4|737020.4|738029.2|737029.2|738016.8|737016.8|22
1626947030000|2021-07-22 09:43:50|738021.2|737021.2|737977.2|736977.2|738491.8|737022.1|737955.4|736479.8|30
1626947040000|2021-07-22 09:44:00|737978.5|736978.5|738008.6|737008.6|738494.7|737010.8|737974.5|736481.8|29
1626947050000|2021-07-22 09:44:10|738007.1|737007.1|738009.2|737009.2|738531.2|737009.2|738007.1|736509.4|24
1626947060000|2021-07-22 09:44:20|738003.9|737003.9|737967.6|736967.6|738011.1|737011.1|737967.6|736967.6|33
1626947070000|2021-07-22 09:44:30|737971.5|736971.5|737973.5|736973.5|737973.6|736973.6|737962.7|736962.7|32
1626947080000|2021-07-22 09:44:40|737973.7|736973.7|737979.3|736979.3|737988.4|736988.4|737964.6|736964.6|28
1626947090000|2021-07-22 09:44:50|737975.7|736975.7|737979.5|736979.5|737985.6|736985.6|737975.7|736975.7|27
1626947100000|2021-07-22 09:45:00|737979.3|736979.3|737988.4|736988.4|737989.8|736989.8|737979.3|736979.3|25
1626947110000|2021-07-22 09:45:10|737989|736989|737995.1|736995.1|738008.5|737008.5|737988.8|736988.8|16
1626947120000|2021-07-22 09:45:20|737994.5|736994.5|738030|737030|738068|737068|737994.5|736994.5|34
1626947130000|2021-07-22 09:45:30|738035.6|737035.6|738049.6|737049.6|738060.2|737060.2|738025|737025|29
1626947140000|2021-07-22 09:45:40|738044.2|737044.2|738075.2|737075.2|738078.3|737078.3|738038.9|737038.9|34
1626947150000|2021-07-22 09:45:50|738072.6|737072.6|738062.6|737062.6|738074.3|737074.3|738059.4|737059.4|17
1626947160000|2021-07-22 09:46:00|738060.9|737060.9|738055.2|737055.2|738070.4|737070.4|738044.6|737044.6|17
1626947170000|2021-07-22 09:46:10|738051|737051|738038.1|737038.1|738053.9|737053.9|738013.6|737013.6|25
1626947180000|2021-07-22 09:46:20|738038.8|737038.8|738036.1|737036.1|738043.4|737043.4|738036.1|737036.1|17
1626947190000|2021-07-22 09:46:30|738035.7|737035.7|738012|737012|738040.8|737040.8|738009|737009|22
1626947200000|2021-07-22 09:46:40|738011.6|737011.6|738019.2|737019.2|738019.6|737019.6|738009.2|737009.2|20
1626947210000|2021-07-22 09:46:50|738021.4|737021.4|738024.8|737024.8|738026.4|737026.4|737994.4|736994.4|25
1626947220000|2021-07-22 09:47:00|738025.8|737025.8|738023.4|737023.4|738026.5|737026.5|738020.2|737020.2|22
1626947230000|2021-07-22 09:47:10|738024|737024|738035.7|737035.7|738036.3|737036.3|738024|737024|26
1626947240000|2021-07-22 09:47:20|738036|737036|738013.7|737013.7|738037.7|737037.7|738013.7|737013.7|17
1626947250000|2021-07-22 09:47:30|738019.5|737019.5|738596.5|736596.5|738606.6|737109.7|738019.5|736555.7|28
1626947260000|2021-07-22 09:47:40|738588.2|736588.2|738593.5|736593.5|738597.9|737113.9|738103.2|736588.2|18
1626947270000|2021-07-22 09:47:50|738591.2|736591.2|738560.9|736560.9|738593.8|737080.7|738075.1|736545.9|25
1626947280000|2021-07-22 09:48:00|738552.8|736552.8|738548.2|736548.2|738560.5|736560.5|738548.2|736548.2|28
1626947290000|2021-07-22 09:48:10|738547.8|736547.8|738503|736503|738552.1|737052.9|738028|736501.6|21
1626947300000|2021-07-22 09:48:20|737984.1|736984.1|737983.5|736983.5|738490.9|737002.8|737982.5|736475.5|20
1626947310000|2021-07-22 09:48:30|737998.1|736998.1|737990.6|736990.6|738497.5|736998.1|737990.6|736489.3|18
1626947320000|2021-07-22 09:48:40|737995.4|736995.4|738502|736502|738502|736995.4|737978.7|736446|23
1626947330000|2021-07-22 09:48:50|738507.8|736507.8|738465.1|736465.1|738507.8|736998.7|737973|736449.8|19
1626947340000|2021-07-22 09:49:00|738449.3|736449.3|738482.4|736482.4|738485.3|736987.3|737959.6|736449.3|31
1626947350000|2021-07-22 09:49:10|738015.6|737015.6|738521.4|736521.4|738533|737038.4|737996.7|736490|28
1626947360000|2021-07-22 09:49:20|738522.2|736522.2|737975.7|736975.7|738522.2|737040.1|737953.6|736462.7|33
1626947370000|2021-07-22 09:49:30|737970.4|736970.4|738444.3|736444.3|738465.7|736970.4|737934.7|736444.3|25
1626947380000|2021-07-22 09:49:40|738442.7|736442.7|737953.4|736953.4|738448.9|736961|737927.3|736432.5|31
1626947390000|2021-07-22 09:49:50|738451|736451|738450.4|736450.4|738456.1|736955.9|737942.5|736447.6|17
1626947400000|2021-07-22 09:50:00|737942.7|736942.7|737944.6|736944.6|738475.8|736969.4|737928.9|736455.3|22
1626947410000|2021-07-22 09:50:10|737943.1|736943.1|737943.3|736943.3|737953.9|736953.9|737931.5|736931.5|23
1626947420000|2021-07-22 09:50:20|738446.8|736446.8|738512.8|736512.8|738512.8|737013.5|737948.2|736446.8|17
1626947430000|2021-07-22 09:50:30|737988.2|736988.2|737975.4|736975.4|738491.8|737029.7|737975.4|736482.6|30
1626947440000|2021-07-22 09:50:40|737977.7|736977.7|738484.6|736484.6|738486.9|736985.9|737970.1|736473.2|16
1626947450000|2021-07-22 09:50:50|738482.2|736482.2|738521|736521|738521|737027.4|738008.8|736477.2|26
1626947460000|2021-07-22 09:51:00|738001.6|737001.6|737875.2|736875.2|738370.6|737019.3|737852.9|736355.8|37
1626947470000|2021-07-22 09:51:10|737874.4|736874.4|738382.2|736382.2|738382.2|736890.3|737857.7|736382.2|31
1626947480000|2021-07-22 09:51:20|737875|736875|737896.6|736896.6|737910.3|736910.3|737873.8|736873.8|20
1626947490000|2021-07-22 09:51:30|737899.4|736899.4|737890.2|736890.2|737899.4|736899.4|737885.2|736885.2|20
1626947500000|2021-07-22 09:51:40|737886.2|736886.2|737912.6|736912.6|737920.7|736920.7|737885|736885|29
1626947510000|2021-07-22 09:51:50|737913.5|736913.5|737920.2|736920.2|737920.2|736920.2|737888.1|736888.1|26
1626947520000|2021-07-22 09:52:00|737920.7|736920.7|737935|736935|738426.5|736942.8|737920.7|736407.6|31
1626947530000|2021-07-22 09:52:10|737933.8|736933.8|737919.5|736919.5|737934.8|736934.8|737919.5|736919.5|15
1626947540000|2021-07-22 09:52:20|737921.1|736921.1|737967.7|736967.7|738491.7|736994.2|737920.9|736410|27
1626947550000|2021-07-22 09:52:30|737947|736947|737927.1|736927.1|737964.6|736964.6|737923.5|736923.5|27
1626947560000|2021-07-22 09:52:40|737927|736927|738411.6|736411.6|738411.6|736933.2|737914.3|736411.6|19
1626947570000|2021-07-22 09:52:50|738414.6|736414.6|737928.1|736928.1|738428.4|736928.4|737922|736414.6|21
1626947580000|2021-07-22 09:53:00|737927.5|736927.5|738388.9|736388.9|738393.5|736929.5|737899.9|736377.1|26
1626947590000|2021-07-22 09:53:10|738386.7|736386.7|738396|736396|738396.7|736396.7|738386.4|736386.4|15
1626947600000|2021-07-22 09:53:20|738400.7|736400.7|738355|736355|738400.7|736881.6|737876|736355|19
1626947610000|2021-07-22 09:53:30|738359.3|736359.3|737865.9|736865.9|738371.9|736870.3|737847.3|736359.3|25
1626947620000|2021-07-22 09:53:40|737865.1|736865.1|737864.6|736864.6|737868.8|736868.8|737861.6|736861.6|28
1626947630000|2021-07-22 09:53:50|737860.6|736860.6|737933.6|736933.6|737937.8|736937.8|737860.6|736860.6|28
1626947640000|2021-07-22 09:54:00|737935.8|736935.8|737920.1|736920.1|737935.8|736935.8|737905.5|736905.5|29
1626947650000|2021-07-22 09:54:10|737918.4|736918.4|737916.8|736916.8|737923|736923|737909.4|736909.4|21
1626947660000|2021-07-22 09:54:20|737916.2|736916.2|737905.5|736905.5|737916.2|736916.2|737899|736899|14
1626947670000|2021-07-22 09:54:30|737906.3|736906.3|737917.3|736917.3|737931.4|736931.4|737903.8|736903.8|21
1626947680000|2021-07-22 09:54:40|737922|736922|737933.3|736933.3|737936.9|736936.9|737922|736922|15
1626947690000|2021-07-22 09:54:50|737934.1|736934.1|737931.9|736931.9|737958.5|736958.5|737928.4|736928.4|25
1626947700000|2021-07-22 09:55:00|737933.5|736933.5|738101.5|737101.5|738107.3|737107.3|737931.7|736931.7|33
1626947710000|2021-07-22 09:55:10|738099.2|737099.2|738087.2|737087.2|738099.2|737099.2|738084.9|737084.9|25
1626947720000|2021-07-22 09:55:20|738084.7|737084.7|738094.2|737094.2|738105.5|737105.5|738054.5|737054.5|28
1626947730000|2021-07-22 09:55:30|738084.5|737084.5|738064.9|737064.9|738097.2|737097.2|738064.9|737064.9|26
1626947740000|2021-07-22 09:55:40|738065.1|737065.1|738071.7|737071.7|738071.7|737071.7|738058.9|737058.9|19
1626947750000|2021-07-22 09:55:50|738073|737073|738017.5|737017.5|738073|737073|737993.9|736993.9|30
1626947760000|2021-07-22 09:56:00|737990.5|736990.5|737972|736972|738030|737030|737972|736972|30
1626947770000|2021-07-22 09:56:10|737965.5|736965.5|738025.7|737025.7|738025.7|737025.7|737963.8|736963.8|26
1626947780000|2021-07-22 09:56:20|738023.8|737023.8|738031.9|737031.9|738042.5|737042.5|738021.2|737021.2|26
1626947790000|2021-07-22 09:56:30|738030.4|737030.4|738045.6|737045.6|738057.5|737057.5|738027.8|737027.8|20
1626947800000|2021-07-22 09:56:40|738044|737044|738018.3|737018.3|738045.4|737045.4|738018.3|737018.3|30
1626947810000|2021-07-22 09:56:50|738009.5|737009.5|738021.6|737021.6|738024.9|737024.9|738003.5|737003.5|33
1626947820000|2021-07-22 09:57:00|738022.8|737022.8|738042|737042|738042|737042|738008.6|737008.6|26
1626947830000|2021-07-22 09:57:10|738040.3|737040.3|738034|737034|738040.9|737040.9|738031.4|737031.4|18
1626947840000|2021-07-22 09:57:20|738034.9|737034.9|738030.4|737030.4|738034.9|737034.9|738028.3|737028.3|15
1626947850000|2021-07-22 09:57:30|738030.6|737030.6|738049.6|737049.6|738056.1|737056.1|738025.7|737025.7|19
1626947860000|2021-07-22 09:57:40|738055.9|737055.9|738096.9|737096.9|738096.9|737096.9|738043|737043|33
1626947870000|2021-07-22 09:57:50|738092.2|737092.2|738111.6|737111.6|738111.8|737111.8|738086.5|737086.5|36
1626947880000|2021-07-22 09:58:00|738096.4|737096.4|738092|737092|738120.5|737120.5|738087.8|737087.8|22
1626947890000|2021-07-22 09:58:10|738092.8|737092.8|738176.9|737176.9|738182.3|737182.3|738092.8|737092.8|30
1626947900000|2021-07-22 09:58:20|738180.7|737180.7|738158.4|737158.4|738180.7|737180.7|738157.9|737157.9|21
1626947910000|2021-07-22 09:58:30|738156.3|737156.3|738646.7|736646.7|738653.6|737159.2|738153.6|736630.2|22
1626947920000|2021-07-22 09:58:40|738650.3|736650.3|738637.6|736637.6|738650.3|736650.3|738635.3|736635.3|10
1626947930000|2021-07-22 09:58:50|738626|736626|738636.2|736636.2|738640.2|736640.2|738626|736626|24
1626947940000|2021-07-22 09:59:00|738638|736638|738595.6|736595.6|738640.4|737136.4|738105.2|736591|31
1626947950000|2021-07-22 09:59:10|738608.5|736608.5|738575.4|736575.4|738608.5|737093|738090.4|736574.3|31
1626947960000|2021-07-22 09:59:20|738576.6|736576.6|738562.7|736562.7|738576.6|737090|738069.3|736549.6|24
1626947970000|2021-07-22 09:59:30|738556.9|736556.9|738568|736568|738569.9|736569.9|738556.9|736556.9|28
1626947980000|2021-07-22 09:59:40|738565.7|736565.7|738570.9|736570.9|738574.7|736574.7|738565.7|736565.7|18
1626947990000|2021-07-22 09:59:50|738562.4|736562.4|738559.3|736559.3|738566.9|737065.6|738050.7|736538.8|27
1626948000000|2021-07-22 10:00:00|738554.2|736554.2|738573.6|736573.6|738587.4|737080.7|738078.7|736554.2|32
1626948010000|2021-07-22 10:00:10|738574|736574|738552.2|736552.2|738579.4|736579.4|738550.6|736550.6|26
1626948020000|2021-07-22 10:00:20|738553.2|736553.2|738047.6|737047.6|738553.2|737062.5|738047.6|736551.4|25
1626948030000|2021-07-22 10:00:30|738049|737049|738055.3|737055.3|738065.9|737065.9|738049|737049|26
1626948040000|2021-07-22 10:00:40|738056.4|737056.4|738558.4|736558.4|738559.1|737057.8|738052.7|736551.7|22
1626948050000|2021-07-22 10:00:50|738559.3|736559.3|738554.7|736554.7|738559.3|736559.3|738549.9|736549.9|19
1626948060000|2021-07-22 10:01:00|738555.7|736555.7|738544.2|736544.2|738559.1|736559.1|738534.4|736534.4|23
1626948070000|2021-07-22 10:01:10|738543.1|736543.1|738052.2|737052.2|738543.1|737052.2|738037.8|736543.1|19
1626948080000|2021-07-22 10:01:20|738050.3|737050.3|737982|736982|738051.8|737051.8|737981.7|736981.7|26
1626948090000|2021-07-22 10:01:30|737986|736986|737991|736991|737995.3|736995.3|737977.5|736977.5|22
1626948100000|2021-07-22 10:01:40|737991.3|736991.3|737974.7|736974.7|737991.3|736991.3|737967|736967|19
1626948110000|2021-07-22 10:01:50|737973.9|736973.9|737986.6|736986.6|737992.2|736992.2|737970.5|736970.5|21
1626948120000|2021-07-22 10:02:00|737987.8|736987.8|737983.9|736983.9|737997.1|736997.1|737969.8|736969.8|30
1626948130000|2021-07-22 10:02:10|737986.1|736986.1|737965.5|736965.5|737996.6|736996.6|737954|736954|27
1626948140000|2021-07-22 10:02:20|737972.1|736972.1|738480.5|736480.5|738483.1|737007.2|737956.1|736480.5|22
1626948150000|2021-07-22 10:02:30|738480.3|736480.3|738493.5|736493.5|738494.2|736992.5|737981|736475|22
1626948160000|2021-07-22 10:02:40|738498.1|736498.1|738052.2|737052.2|738498.1|737052.8|737980.4|736498.1|29
1626948170000|2021-07-22 10:02:50|738052.1|737052.1|738061.3|737061.3|738061.8|737061.8|738045|737045|27
1626948180000|2021-07-22 10:03:00|738063|737063|738058|737058|738070.7|737070.7|738051.8|737051.8|29
1626948190000|2021-07-22 10:03:10|738058.7|737058.7|738045.9|737045.9|738061.2|737061.2|738028.1|737028.1|35
1626948200000|2021-07-22 10:03:20|738050.5|737050.5|738044.8|737044.8|738060|737060|738040|737040|28
1626948210000|2021-07-22 10:03:30|738039.2|737039.2|738042.2|737042.2|738046.1|737046.1|738039.2|737039.2|16
1626948220000|2021-07-22 10:03:40|738040.9|737040.9|738520.6|736520.6|738522.1|737040.9|738009.3|736515.6|19
1626948230000|2021-07-22 10:03:50|738520.5|736520.5|738009.8|737009.8|738526.2|737018.9|738009.1|736519.8|15
1626948240000|2021-07-22 10:04:00|738009.3|737009.3|737961.5|736961.5|738013.8|737013.8|737958.8|736958.8|29
1626948250000|2021-07-22 10:04:10|737978.7|736978.7|737985.4|736985.4|737989.1|736989.1|737961.4|736961.4|35
1626948260000|2021-07-22 10:04:20|737990.7|736990.7|737987.8|736987.8|737994.8|736994.8|737977.1|736977.1|22
1626948270000|2021-07-22 10:04:30|737993.7|736993.7|738011.1|737011.1|738017|737017|737983|736983|26
1626948280000|2021-07-22 10:04:40|738011|737011|737997.4|736997.4|738015.4|737015.4|737986.9|736986.9|28
1626948290000|2021-07-22 10:04:50|737996.2|736996.2|737997.6|736997.6|738000.2|737000.2|737991.2|736991.2|33
1626948300000|2021-07-22 10:05:00|737998.2|736998.2|738009.4|737009.4|738013.5|737013.5|737994.8|736994.8|32
1626948310000|2021-07-22 10:05:10|738003.1|737003.1|738007.3|737007.3|738019|737019|737998.4|736998.4|29
1626948320000|2021-07-22 10:05:20|738008.7|737008.7|738039.2|737039.2|738543.1|737049.1|738006.8|736543.1|32
1626948330000|2021-07-22 10:05:30|738039|737039|738015.6|737015.6|738039.9|737039.9|738015.5|737015.5|33
1626948340000|2021-07-22 10:05:40|738016.8|737016.8|738009.7|737009.7|738509.5|737026|738003.6|736507|33
1626948350000|2021-07-22 10:05:50|738009.6|737009.6|738034.1|737034.1|738521.9|737036.3|738009.6|736521.9|32
1626948360000|2021-07-22 10:06:00|738045.5|737045.5|738046.6|737046.6|738051.3|737051.3|738034.3|737034.3|30
1626948370000|2021-07-22 10:06:10|738039.3|737039.3|738026.3|737026.3|738045.9|737045.9|738020.1|737020.1|28
1626948380000|2021-07-22 10:06:20|738024.1|737024.1|738091.2|737091.2|738102.2|737102.2|738022.8|737022.8|27
1626948390000|2021-07-22 10:06:30|738090.8|737090.8|737940.8|736940.8|738090.8|737090.8|737939.5|736939.5|31
1626948400000|2021-07-22 10:06:40|737940.3|736940.3|737984|736984|737984|736984|737938.5|736938.5|25
1626948410000|2021-07-22 10:06:50|737986.2|736986.2|737926|736926|737989.4|736989.4|737925|736925|31
1626948420000|2021-07-22 10:07:00|737926.9|736926.9|737948.8|736948.8|737963.5|736963.5|737926.4|736926.4|27
1626948430000|2021-07-22 10:07:10|737947.8|736947.8|737950.1|736950.1|737952|736952|737932.5|736932.5|26
1626948440000|2021-07-22 10:07:20|737945.8|736945.8|737980.2|736980.2|737988.7|736988.7|737939.2|736939.2|28
1626948450000|2021-07-22 10:07:30|737980|736980|737975.8|736975.8|737990.6|736990.6|737968.4|736968.4|25
1626948460000|2021-07-22 10:07:40|737979.4|736979.4|737995.4|736995.4|737995.4|736995.4|737972.5|736972.5|33
1626948470000|2021-07-22 10:07:50|737989|736989|738013.5|737013.5|738013.7|737013.7|737981.5|736981.5|29
1626948480000|2021-07-22 10:08:00|738008.5|737008.5|738035.4|737035.4|738042.7|737042.7|738008.5|737008.5|37
1626948490000|2021-07-22 10:08:10|738034.1|737034.1|737964.2|736964.2|738040|737040|737867.3|736867.3|34
1626948500000|2021-07-22 10:08:20|737953.4|736953.4|737965.2|736965.2|737981.6|736981.6|737945.7|736945.7|31
1626948510000|2021-07-22 10:08:30|737969.5|736969.5|738009.4|737009.4|738566.8|737064.3|737969.5|736477|38
1626948520000|2021-07-22 10:08:40|738523.8|736523.8|738491|736491|738523.8|737016.3|737999.3|736489.4|33
1626948530000|2021-07-22 10:08:50|738490.1|736490.1|737973.3|736973.3|738490.1|736993.1|737963.7|736463.1|37
1626948540000|2021-07-22 10:09:00|738455.5|736455.5|737964.5|736964.5|738463.2|736980.4|737960.8|736455.3|30
1626948550000|2021-07-22 10:09:10|737963|736963|738466.8|736466.8|738467.9|736980.6|737912.9|736460.8|28
1626948560000|2021-07-22 10:09:20|738476.6|736476.6|737994.5|736994.5|738482.6|736994.5|737980.4|736469|22
1626948570000|2021-07-22 10:09:30|737996.8|736996.8|738012.4|737012.4|738514.7|737013.4|737988.9|736491|27
1626948580000|2021-07-22 10:09:40|738006|737006|738022.1|737022.1|738022.1|737022.1|738003.4|737003.4|20
1626948590000|2021-07-22 10:09:50|737997.7|736997.7|737989.7|736989.7|738506.3|737004.4|737978.1|736496.1|32
1626948600000|2021-07-22 10:10:00|737989.5|736989.5|738483.3|736483.3|738492.1|736989.5|737979.5|736480.7|30
1626948610000|2021-07-22 10:10:10|738490.3|736490.3|738027.4|737027.4|738490.3|737029.2|737985.3|736490.3|32
1626948620000|2021-07-22 10:10:20|738023.9|737023.9|738025|737025|738047.4|737047.4|738020|737020|28
1626948630000|2021-07-22 10:10:30|738025.9|737025.9|738035.8|737035.8|738528.1|737046.7|738025.9|736524.7|32
1626948640000|2021-07-22 10:10:40|738035.7|737035.7|738034.7|737034.7|738056.5|737056.5|738028.2|737028.2|34
1626948650000|2021-07-22 10:10:50|738032.2|737032.2|738029.5|737029.5|738036.1|737036.1|738026.4|737026.4|21
1626948660000|2021-07-22 10:11:00|738030.2|737030.2|738030.6|737030.6|738043.1|737043.1|738022.7|737022.7|34
1626948670000|2021-07-22 10:11:10|738040.8|737040.8|738058.4|737058.4|738064.4|737064.4|738036.2|737036.2|24
1626948680000|2021-07-22 10:11:20|738062.6|737062.6|738056.1|737056.1|738074.3|737074.3|738050.7|737050.7|20
1626948690000|2021-07-22 10:11:30|738059.9|737059.9|738053.9|737053.9|738062.7|737062.7|738050.6|737050.6|16
1626948700000|2021-07-22 10:11:40|738054.6|737054.6|738036.2|737036.2|738062.4|737062.4|738036.2|737036.2|25
1626948710000|2021-07-22 10:11:50|738030.8|737030.8|738048.1|737048.1|738063.5|737063.5|738030.8|737030.8|33
1626948720000|2021-07-22 10:12:00|738043.8|737043.8|738081.7|737081.7|738091.1|737091.1|738030.1|737030.1|30
1626948730000|2021-07-22 10:12:10|738083.7|737083.7|738088.9|737088.9|738099.3|737099.3|738077.4|737077.4|18
1626948740000|2021-07-22 10:12:20|738089.7|737089.7|738059.9|737059.9|738092.1|737092.1|738059.9|737059.9|24
1626948750000|2021-07-22 10:12:30|738058.4|737058.4|738207.1|737207.1|738207.1|737207.1|738058.4|737058.4|22
1626948760000|2021-07-22 10:12:40|738203.3|737203.3|738205.5|737205.5|738689|737239.3|738176.8|736686.5|34
1626948770000|2021-07-22 10:12:50|738209.5|737209.5|738140.1|737140.1|738690.2|737211.7|738135.9|736690.2|29
1626948780000|2021-07-22 10:13:00|738134|737134|738143.8|737143.8|738144.2|737144.2|738134|737134|23
1626948790000|2021-07-22 10:13:10|738144.4|737144.4|738140.3|737140.3|738144.4|737144.4|738136.7|737136.7|16
1626948800000|2021-07-22 10:13:20|738139.3|737139.3|738614.3|736614.3|738614.3|737145.2|738074.8|736571.5|30
1626948810000|2021-07-22 10:13:30|738610.5|736610.5|738100.5|737100.5|738610.5|737105.6|738072.2|736558.1|36
1626948820000|2021-07-22 10:13:40|738091.6|737091.6|738619.5|736619.5|738640.6|737151|738091.6|736619.2|31
1626948830000|2021-07-22 10:13:50|738137.8|737137.8|738113.5|737113.5|738631.2|737137.8|738111.5|736620|29
1626948840000|2021-07-22 10:14:00|738113|737113|738117.7|737117.7|738624.2|737133.3|738109.4|736612.4|25
1626948850000|2021-07-22 10:14:10|738112.6|737112.6|738117.8|737117.8|738648.1|737138.9|738112.6|736636.8|20
1626948860000|2021-07-22 10:14:20|738136.7|737136.7|738615.5|736615.5|738627.1|737136.7|738113.4|736608.2|23
1626948870000|2021-07-22 10:14:30|738616.2|736616.2|738105.6|737105.6|738616.2|737127.6|738103.9|736612.1|16
1626948880000|2021-07-22 10:14:40|738106.4|737106.4|738117.7|737117.7|738615.1|737120.2|738092.5|736602.4|24
1626948890000|2021-07-22 10:14:50|738613.5|736613.5|738591.3|736591.3|738615.9|737120.1|738096.1|736588.9|30
1626948900000|2021-07-22 10:15:00|738590.9|736590.9|738608|736608|738612.8|736612.8|738587|736587|26
1626948910000|2021-07-22 10:15:10|738607|736607|738097|737097|738639.8|737144|738097|736597.2|31
1626948920000|2021-07-22 10:15:20|738104.4|737104.4|738092.5|737092.5|738104.4|737104.4|738089.4|737089.4|18
1626948930000|2021-07-22 10:15:30|738096.3|737096.3|738126.6|737126.6|738579.3|737131.1|738073|736568.8|25
1626948940000|2021-07-22 10:15:40|738125|737125|738117.6|737117.6|738133.1|737133.1|738117.6|737117.6|25
1626948950000|2021-07-22 10:15:50|738117.9|737117.9|738082.8|737082.8|738125.2|737125.2|738082.8|737082.8|12
1626948960000|2021-07-22 10:16:00|738082.9|737082.9|738085.3|737085.3|738093.7|737093.7|738082.8|737082.8|19
1626948970000|2021-07-22 10:16:10|738085.5|737085.5|738090.2|737090.2|738101.9|737101.9|738081.4|737081.4|19
1626948980000|2021-07-22 10:16:20|738088.5|737088.5|738086.8|737086.8|738116.5|737116.5|738084.1|737084.1|21
1626948990000|2021-07-22 10:16:30|738087.1|737087.1|738150.7|737150.7|738150.7|737150.7|738087.1|737087.1|17
1626949000000|2021-07-22 10:16:40|738150.8|737150.8|738164.7|737164.7|738164.7|737164.7|738142|737142|15
1626949010000|2021-07-22 10:16:50|738160.5|737160.5|738163.7|737163.7|738163.7|737163.7|738158.1|737158.1|9
1626949020000|2021-07-22 10:17:00|738163.9|737163.9|738187|737187|738187|737187|738163.2|737163.2|23
1626949030000|2021-07-22 10:17:10|738192.5|737192.5|738170.1|737170.1|738192.5|737192.5|738166.8|737166.8|19
1626949040000|2021-07-22 10:17:20|738170.5|737170.5|738169|737169|738170.5|737170.5|738159.5|737159.5|16
1626949050000|2021-07-22 10:17:30|738177|737177|738161|737161|738674.5|737177|738159.9|736665.9|22
1626949060000|2021-07-22 10:17:40|738162|737162|738174.3|737174.3|738175.7|737175.7|738146.8|737146.8|27
1626949070000|2021-07-22 10:17:50|738177.6|737177.6|738148.7|737148.7|738665.2|737177.6|738148.7|736655.4|25
1626949080000|2021-07-22 10:18:00|738153.9|737153.9|738181.8|737181.8|738184.8|737184.8|738152.1|737152.1|24
1626949090000|2021-07-22 10:18:10|738181.2|737181.2|738258.2|737258.2|738288|737288|738171.2|737171.2|30
1626949100000|2021-07-22 10:18:20|738257.7|737257.7|738256.8|737256.8|738271|737271|738256.6|737256.6|26
1626949110000|2021-07-22 10:18:30|738259.5|737259.5|738275.4|737275.4|738291.6|737291.6|738256.6|737256.6|25
1626949120000|2021-07-22 10:18:40|738289.6|737289.6|738275.3|737275.3|738293.7|737293.7|738259.7|737259.7|33
1626949130000|2021-07-22 10:18:50|738271.4|737271.4|738265.1|737265.1|738272.5|737272.5|738259|737259|29
1626949140000|2021-07-22 10:19:00|738264.3|737264.3|738224.3|737224.3|738723|737274.1|738218|736723|26
1626949150000|2021-07-22 10:19:10|738224.7|737224.7|738236.3|737236.3|738729.6|737261.3|738224.7|736729.5|28
1626949160000|2021-07-22 10:19:20|738235.4|737235.4|738230.1|737230.1|738239.3|737239.3|738230.1|737230.1|18
1626949170000|2021-07-22 10:19:30|738228.9|737228.9|738328.5|737328.5|738337.6|737337.6|738228|737228|23
1626949180000|2021-07-22 10:19:40|738329|737329|738316.8|737316.8|738817.3|737334.9|738312.3|736809.5|33
1626949190000|2021-07-22 10:19:50|738316.2|737316.2|738341.2|737341.2|738342.1|737342.1|738305.6|737305.6|25
1626949200000|2021-07-22 10:20:00|738340.7|737340.7|738326|737326|738341.8|737341.8|738326|737326|27
1626949210000|2021-07-22 10:20:10|738325.5|737325.5|738330.4|737330.4|738345.1|737345.1|738325.5|737325.5|26
1626949220000|2021-07-22 10:20:20|738329.3|737329.3|738336.3|737336.3|738336.3|737336.3|738329.3|737329.3|19
1626949230000|2021-07-22 10:20:30|738336.4|737336.4|738323.8|737323.8|738336.4|737336.4|738323.8|737323.8|15
1626949240000|2021-07-22 10:20:40|738325.6|737325.6|738354.6|737354.6|738858.5|737356.1|738324.6|736858.5|23
1626949250000|2021-07-22 10:20:50|738352.1|737352.1|738346.6|737346.6|738355|737355|738339.9|737339.9|29
1626949260000|2021-07-22 10:21:00|738347.4|737347.4|738345.5|737345.5|738350.9|737350.9|738339.2|737339.2|23
1626949270000|2021-07-22 10:21:10|738344.1|737344.1|738342.2|737342.2|738345.5|737345.5|738340.2|737340.2|18
1626949280000|2021-07-22 10:21:20|738343|737343|738347.7|737347.7|738376|737376|738343|737343|25
1626949290000|2021-07-22 10:21:30|738347|737347|738361.3|737361.3|738364.2|737364.2|738346.2|737346.2|27
1626949300000|2021-07-22 10:21:40|738361.9|737361.9|738362.2|737362.2|738363.7|737363.7|738359.4|737359.4|13
1626949310000|2021-07-22 10:21:50|738360.7|737360.7|738346.2|737346.2|738360.7|737360.7|738341.8|737341.8|24
1626949320000|2021-07-22 10:22:00|738345.8|737345.8|738349.3|737349.3|738350.9|737350.9|738341.4|737341.4|22
1626949330000|2021-07-22 10:22:10|738348|737348|738353|737353|738353.7|737353.7|738347.4|737347.4|23
1626949340000|2021-07-22 10:22:20|738352.5|737352.5|738352.3|737352.3|738353.8|737353.8|738343.7|737343.7|29
1626949350000|2021-07-22 10:22:30|738351.5|737351.5|738349.3|737349.3|738351.5|737351.5|738342.3|737342.3|29
1626949360000|2021-07-22 10:22:40|738350|737350|738354.8|737354.8|738354.8|737354.8|738339.2|737339.2|30
1626949370000|2021-07-22 10:22:50|738353.7|737353.7|738349.3|737349.3|738357.6|737357.6|738349.3|737349.3|22
1626949380000|2021-07-22 10:23:00|738350.8|737350.8|738358.6|737358.6|738371.5|737371.5|738348.9|737348.9|22
1626949390000|2021-07-22 10:23:10|738358.5|737358.5|738366.7|737366.7|738369|737369|738356|737356|25
1626949400000|2021-07-22 10:23:20|738445.8|737445.8|738436.8|737436.8|738448.1|737448.1|738427|737427|28
1626949410000|2021-07-22 10:23:30|738437.4|737437.4|738439.4|737439.4|738441.5|737441.5|738437.4|737437.4|13
1626949420000|2021-07-22 10:23:40|738439.7|737439.7|738441.5|737441.5|738442.3|737442.3|738438.1|737438.1|14
1626949430000|2021-07-22 10:23:50|738440.9|737440.9|738395|737395|738441.3|737441.3|738388.3|737388.3|23
1626949440000|2021-07-22 10:24:00|738395.6|737395.6|738391.3|737391.3|738403.5|737403.5|738386.5|737386.5|25
1626949450000|2021-07-22 10:24:10|738390.1|737390.1|738441|737441|738450|737450|738389.1|737389.1|24
1626949460000|2021-07-22 10:24:20|738441.6|737441.6|738446|737446|738446|737446|738435.2|737435.2|9
1626949470000|2021-07-22 10:24:30|738436.3|737436.3|738445.4|737445.4|738448.9|737448.9|738436.3|737436.3|12
1626949480000|2021-07-22 10:24:40|738451.1|737451.1|738458.9|737458.9|738459.9|737459.9|738443.4|737443.4|19
1626949490000|2021-07-22 10:24:50|738458.8|737458.8|738460.7|737460.7|738507.9|737507.9|738458.3|737458.3|19
1626949500000|2021-07-22 10:25:00|738458.5|737458.5|738462.8|737462.8|738476.7|737476.7|738458.5|737458.5|20
1626949510000|2021-07-22 10:25:10|738464|737464|738442.6|737442.6|738464|737464|738440.5|737440.5|14
1626949520000|2021-07-22 10:25:20|738443.2|737443.2|738438.6|737438.6|738453.5|737453.5|738436.6|737436.6|18
1626949530000|2021-07-22 10:25:30|738439.9|737439.9|738450.1|737450.1|738462.5|737462.5|738438.7|737438.7|27
1626949540000|2021-07-22 10:25:40|738448.4|737448.4|738447.4|737447.4|738450.6|737450.6|738437.7|737437.7|18
1626949550000|2021-07-22 10:25:50|738447.3|737447.3|738442.6|737442.6|738452.6|737452.6|738429.6|737429.6|27
1626949560000|2021-07-22 10:26:00|738442.1|737442.1|738483.1|737483.1|738485.4|737485.4|738442.1|737442.1|27
1626949570000|2021-07-22 10:26:10|738480.6|737480.6|738480.4|737480.4|738485.2|737485.2|738474.9|737474.9|26
1626949580000|2021-07-22 10:26:20|738476.9|737476.9|738475.6|737475.6|738476.9|737476.9|738465.2|737465.2|16
1626949590000|2021-07-22 10:26:30|738473.3|737473.3|738284.7|737284.7|738474.7|737474.7|738284.7|737284.7|28
1626949600000|2021-07-22 10:26:40|738287|737287|738276.6|737276.6|738312.7|737312.7|738276.6|737276.6|17
1626949610000|2021-07-22 10:26:50|738287.1|737287.1|738306|737306|738319.8|737319.8|738276.9|737276.9|20
1626949620000|2021-07-22 10:27:00|738303.5|737303.5|738294.5|737294.5|738303.5|737303.5|738289.2|737289.2|22
1626949630000|2021-07-22 10:27:10|738295.8|737295.8|738247|737247|738307.9|737307.9|738239.7|737239.7|24
1626949640000|2021-07-22 10:27:20|738249|737249|738234.3|737234.3|738249|737249|738234.3|737234.3|15
1626949650000|2021-07-22 10:27:30|738236.2|737236.2|738245.4|737245.4|738248|737248|738236.2|737236.2|13
1626949660000|2021-07-22 10:27:40|738243|737243|738317|737317|738350|737350|738243|737243|17
1626949670000|2021-07-22 10:27:50|738316|737316|738364.8|737364.8|738367|737367|738316|737316|20
1626949680000|2021-07-22 10:28:00|738361.1|737361.1|738385.1|737385.1|738400.4|737400.4|738361.1|737361.1|20
1626949690000|2021-07-22 10:28:10|738386.4|737386.4|738380.8|737380.8|738415.7|737415.7|738361.6|737361.6|28
1626949700000|2021-07-22 10:28:20|738374.7|737374.7|738372|737372|738377|737377|738348.8|737348.8|25
1626949710000|2021-07-22 10:28:30|738377|737377|738358.7|737358.7|738377|737377|738352|737352|24
1626949720000|2021-07-22 10:28:40|738361.8|737361.8|738359.3|737359.3|738367|737367|738351.4|737351.4|27
1626949730000|2021-07-22 10:28:50|738361.3|737361.3|738371|737371|738402.7|737402.7|738346.6|737346.6|20
1626949740000|2021-07-22 10:29:00|738379.4|737379.4|738373|737373|738387.8|737387.8|738373|737373|20
1626949750000|2021-07-22 10:29:10|738372.9|737372.9|738377.9|737377.9|738382.2|737382.2|738369.9|737369.9|19
1626949760000|2021-07-22 10:29:20|738374.9|737374.9|738381.8|737381.8|738388.6|737388.6|738359.2|737359.2|11
1626949770000|2021-07-22 10:29:30|738386.8|737386.8|738377.8|737377.8|738390.5|737390.5|738374.4|737374.4|13
1626949780000|2021-07-22 10:29:40|738380.8|737380.8|738377.9|737377.9|738382.6|737382.6|738373.9|737373.9|18
1626949790000|2021-07-22 10:29:50|738380.7|737380.7|738380.7|737380.7|738395|737395|738375.2|737375.2|17
1626949800000|2021-07-22 10:30:00|738374.3|737374.3|738380.8|737380.8|738382.5|737382.5|738374.3|737374.3|13
1626949810000|2021-07-22 10:30:10|738377.9|737377.9|738360|737360|738380.8|737380.8|738302.6|737302.6|23
1626949820000|2021-07-22 10:30:20|738346.1|737346.1|738376.6|737376.6|738384.7|737384.7|738346.1|737346.1|23
1626949830000|2021-07-22 10:30:30|738372.6|737372.6|738375.5|737375.5|738391|737391|738370.9|737370.9|23
1626949840000|2021-07-22 10:30:40|738374.4|737374.4|738382.3|737382.3|738382.3|737382.3|738371.8|737371.8|21
1626949850000|2021-07-22 10:30:50|738381.6|737381.6|738871.3|736871.3|738871.3|737397|738376.6|736865.9|24
1626949860000|2021-07-22 10:31:00|738868.2|736868.2|738389.1|737389.1|738868.2|737389.1|738365.8|736854.6|28
1626949870000|2021-07-22 10:31:10|738370.3|737370.3|738390.9|737390.9|738948.8|737469.7|738370.3|736945.7|30
1626949880000|2021-07-22 10:31:20|738393.5|737393.5|738899.1|736899.1|738899.1|737403.9|738382.3|736896.3|24
1626949890000|2021-07-22 10:31:30|738896.5|736896.5|738395.1|737395.1|738896.5|737400.8|738386.4|736896.5|25
1626949900000|2021-07-22 10:31:40|738392.4|737392.4|738373.8|737373.8|738851.8|737393.6|738310.1|736804.2|28
1626949910000|2021-07-22 10:31:50|738858.3|736858.3|738340.2|737340.2|738863.3|737362.5|738332.6|736847.3|29
1626949920000|2021-07-22 10:32:00|738340.6|737340.6|738462.3|737462.3|738951.3|737475.8|738338.8|736931.3|33
1626949930000|2021-07-22 10:32:10|738445.6|737445.6|738424.5|737424.5|738456.7|737456.7|738424.5|737424.5|28
1626949940000|2021-07-22 10:32:20|738425.3|737425.3|738433.2|737433.2|738435.8|737435.8|738423.6|737423.6|22
1626949950000|2021-07-22 10:32:30|738433|737433|738428.1|737428.1|738439.6|737439.6|738414.3|737414.3|24
1626949960000|2021-07-22 10:32:40|738425.4|737425.4|738981|736981|738981|737512.1|738422|736981|25
1626949970000|2021-07-22 10:32:50|738489.7|737489.7|738393.4|737393.4|738919.8|737489.7|738393.4|736909.1|26
1626949980000|2021-07-22 10:33:00|738386.6|737386.6|738414.8|737414.8|738909.8|737419.7|738386.6|736908.5|20
1626949990000|2021-07-22 10:33:10|738900.2|736900.2|738423.9|737423.9|738901.1|737426.2|738403.8|736900.2|18
1626950000000|2021-07-22 10:33:20|738425.1|737425.1|738418.7|737418.7|738425.1|737425.1|738413.1|737413.1|14
1626950010000|2021-07-22 10:33:30|738418.3|737418.3|738473.6|737473.6|738977.5|737489.6|738415.2|736977.5|22
1626950020000|2021-07-22 10:33:40|738473.9|737473.9|738508.3|737508.3|738519.7|737519.7|738473.5|737473.5|29
1626950030000|2021-07-22 10:33:50|738500.8|737500.8|738504.9|737504.9|738510|737510|738493.7|737493.7|25
1626950040000|2021-07-22 10:34:00|738505.2|737505.2|739042.9|737042.9|739044.5|737533.1|738501.7|736997.3|32
1626950050000|2021-07-22 10:34:10|738549.8|737549.8|738498.1|737498.1|739005|737549.8|738498.1|736994.4|24
1626950060000|2021-07-22 10:34:20|738484.2|737484.2|738465.5|737465.5|738982.4|737484.2|738446.3|736948.8|21
1626950070000|2021-07-22 10:34:30|738455.9|737455.9|738451.6|737451.6|738459.3|737459.3|738449.3|737449.3|20
1626950080000|2021-07-22 10:34:40|738455.9|737455.9|738465.9|737465.9|738471.7|737471.7|738454.1|737454.1|22
1626950090000|2021-07-22 10:34:50|738953.5|736953.5|738975.3|736975.3|738996|737484.9|738483.2|736951.1|22
1626950100000|2021-07-22 10:35:00|738982.7|736982.7|738964.5|736964.5|739014.7|737503.4|738472.7|736960.9|25
1626950110000|2021-07-22 10:35:10|738964|736964|738957.1|736957.1|738966.1|736966.1|738957.1|736957.1|13
1626950120000|2021-07-22 10:35:20|738452.7|737452.7|738928.3|736928.3|738949.3|737464.5|738437|736928.1|22
1626950130000|2021-07-22 10:35:30|738927.2|736927.2|738928.2|736928.2|738942.9|737434.3|738418.2|736903.7|29
1626950140000|2021-07-22 10:35:40|738942.2|736942.2|738407.4|737407.4|738946.9|737440.9|738401.3|736929.8|31
1626950150000|2021-07-22 10:35:50|738408.4|737408.4|738381|737381|738412.1|737412.1|738374.6|737374.6|23
1626950160000|2021-07-22 10:36:00|738384.5|737384.5|738426.6|737426.6|738441.4|737441.4|738381.6|737381.6|30
1626950170000|2021-07-22 10:36:10|738426.4|737426.4|738430|737430|738462.8|737462.8|738423.4|737423.4|32
1626950180000|2021-07-22 10:36:20|738428|737428|738403.6|737403.6|738447.7|737447.7|738402.8|737402.8|21
1626950190000|2021-07-22 10:36:30|738404|737404|738356.6|737356.6|738413.8|737413.8|738330|737330|28
1626950200000|2021-07-22 10:36:40|738352.7|737352.7|738345.5|737345.5|738357.1|737357.1|738345.5|737345.5|16
1626950210000|2021-07-22 10:36:50|738347.8|737347.8|738440.7|737440.7|738444.7|737444.7|738345|737345|25
1626950220000|2021-07-22 10:37:00|738438.9|737438.9|738379.5|737379.5|738438.9|737438.9|738371.5|737371.5|28
1626950230000|2021-07-22 10:37:10|738381.1|737381.1|738363.7|737363.7|738395.5|737395.5|738356.2|737356.2|25
1626950240000|2021-07-22 10:37:20|738363.4|737363.4|738355.4|737355.4|738366.2|737366.2|738351.5|737351.5|13
1626950250000|2021-07-22 10:37:30|738366.3|737366.3|738361|737361|738374.2|737374.2|738346.3|737346.3|31
1626950260000|2021-07-22 10:37:40|738360.9|737360.9|738309.2|737309.2|738369.2|737369.2|738305.5|737305.5|26
1626950270000|2021-07-22 10:37:50|738308.5|737308.5|738322.5|737322.5|738342.9|737342.9|738302.6|737302.6|25
1626950280000|2021-07-22 10:38:00|738325.4|737325.4|738325.4|737325.4|738331.6|737331.6|738320.9|737320.9|30
1626950290000|2021-07-22 10:38:10|738322.9|737322.9|738326.7|737326.7|738348.1|737348.1|738319.7|737319.7|28
1626950300000|2021-07-22 10:38:20|738327|737327|738326.1|737326.1|738338.6|737338.6|738324|737324|25
1626950310000|2021-07-22 10:38:30|738327.5|737327.5|738834.8|736834.8|738834.8|737346.3|738304.5|736831|29
1626950320000|2021-07-22 10:38:40|738832.7|736832.7|738320.4|737320.4|738832.7|737349.9|738294.5|736832.7|22
1626950330000|2021-07-22 10:38:50|738322.5|737322.5|738310.2|737310.2|738322.5|737322.5|738299.3|737299.3|28
1626950340000|2021-07-22 10:39:00|738312.7|737312.7|738962.1|736962.1|738967.2|737478.6|738312.7|736833.2|34
1626950350000|2021-07-22 10:39:10|738957.4|736957.4|738468.5|737468.5|738971.9|737487.1|738468.5|736957.4|28
1626950360000|2021-07-22 10:39:20|738470.9|737470.9|738433.7|737433.7|738473.8|737473.8|738417.3|737417.3|33
1626950370000|2021-07-22 10:39:30|738423.3|737423.3|738463|737463|738476.8|737476.8|738423.3|737423.3|22
1626950380000|2021-07-22 10:39:40|738460.1|737460.1|738434.4|737434.4|738462.2|737462.2|738390|737390|29
1626950390000|2021-07-22 10:39:50|738435.8|737435.8|738372.4|737372.4|738439.1|737439.1|738363.5|737363.5|23
1626950400000|2021-07-22 10:40:00|738362.2|737362.2|738357|737357|738373.1|737373.1|738348.6|737348.6|20
1626950410000|2021-07-22 10:40:10|738356.4|737356.4|738373.7|737373.7|738374.1|737374.1|738355.4|737355.4|15
1626950420000|2021-07-22 10:40:20|738366.4|737366.4|738354.3|737354.3|738366.4|737366.4|738348.3|737348.3|12
1626950430000|2021-07-22 10:40:30|738353.4|737353.4|738358.4|737358.4|738360.7|737360.7|738353.4|737353.4|14
1626950440000|2021-07-22 10:40:40|738357.9|737357.9|738357.7|737357.7|738361.3|737361.3|738336.1|737336.1|21
1626950450000|2021-07-22 10:40:50|738359.2|737359.2|738355.2|737355.2|738365|737365|738351.1|737351.1|27
1626950460000|2021-07-22 10:41:00|738354.3|737354.3|738366.6|737366.6|738380.3|737380.3|738354|737354|13
1626950470000|2021-07-22 10:41:10|738365.3|737365.3|738374.8|737374.8|738390.2|737390.2|738365.3|737365.3|13
1626950480000|2021-07-22 10:41:20|738369.4|737369.4|738373.8|737373.8|738379.2|737379.2|738366.1|737366.1|8
1626950490000|2021-07-22 10:41:30|738368.5|737368.5|738339.4|737339.4|738382.7|737382.7|738338.7|737338.7|24
1626950500000|2021-07-22 10:41:40|738350.9|737350.9|738355.1|737355.1|738363.8|737363.8|738338.1|737338.1|23
1626950510000|2021-07-22 10:41:50|738355.6|737355.6|738345.1|737345.1|738357|737357|738323.8|737323.8|21
1626950520000|2021-07-22 10:42:00|738344.6|737344.6|738332.2|737332.2|738351.3|737351.3|738331.9|737331.9|25
1626950530000|2021-07-22 10:42:10|738333|737333|738370.1|737370.1|738370.1|737370.1|738331|737331|21
1626950540000|2021-07-22 10:42:20|738368.3|737368.3|738348.7|737348.7|738383.8|737383.8|738348.7|737348.7|21
1626950550000|2021-07-22 10:42:30|738353.1|737353.1|738350.8|737350.8|738364.4|737364.4|738349.9|737349.9|17
1626950560000|2021-07-22 10:42:40|738347|737347|738341.1|737341.1|738359.7|737359.7|738341.1|737341.1|22
1626950570000|2021-07-22 10:42:50|738345.7|737345.7|738358.9|737358.9|738372.1|737372.1|738341.6|737341.6|28
1626950580000|2021-07-22 10:43:00|738365.7|737365.7|738367.5|737367.5|738380.5|737380.5|738334.3|737334.3|27
1626950590000|2021-07-22 10:43:10|738365.7|737365.7|738351.8|737351.8|738374.3|737374.3|738345.6|737345.6|12
1626950600000|2021-07-22 10:43:20|738351.3|737351.3|738350.5|737350.5|738354.9|737354.9|738344.4|737344.4|19
1626950610000|2021-07-22 10:43:30|738353.6|737353.6|738360.8|737360.8|738369.2|737369.2|738349.3|737349.3|17
1626950620000|2021-07-22 10:43:40|738361.5|737361.5|738371.9|737371.9|738378.1|737378.1|738357.6|737357.6|25
1626950630000|2021-07-22 10:43:50|738384.4|737384.4|738372.9|737372.9|738384.4|737384.4|738361.9|737361.9|11
1626950640000|2021-07-22 10:44:00|738373.5|737373.5|738305.1|737305.1|738378.3|737378.3|738304.6|737304.6|24
1626950650000|2021-07-22 10:44:10|738302.3|737302.3|738317.4|737317.4|738327.7|737327.7|738296.4|737296.4|22
1626950660000|2021-07-22 10:44:20|738317.7|737317.7|738370.7|737370.7|738378|737378|738317.7|737317.7|26
1626950670000|2021-07-22 10:44:30|738367|737367|738368.5|737368.5|738377.4|737377.4|738366.3|737366.3|24
1626950680000|2021-07-22 10:44:40|738373.8|737373.8|738361.7|737361.7|738377|737377|738353.7|737353.7|25
1626950690000|2021-07-22 10:44:50|738352.5|737352.5|738371.6|737371.6|738378.7|737378.7|738339.5|737339.5|25
1626950700000|2021-07-22 10:45:00|738374.7|737374.7|738373.4|737373.4|738388|737388|738368|737368|22
1626950710000|2021-07-22 10:45:10|738372.3|737372.3|738455|737455|738456.9|737456.9|738372.3|737372.3|32
1626950720000|2021-07-22 10:45:20|738455.5|737455.5|738507.1|737507.1|738509.7|737509.7|738448.2|737448.2|28
1626950730000|2021-07-22 10:45:30|738508.2|737508.2|738541.1|737541.1|739042.3|737552|738492.1|737042.3|22
1626950740000|2021-07-22 10:45:40|738541.9|737541.9|738539.7|737539.7|738544.4|737544.4|738539.7|737539.7|11
1626950750000|2021-07-22 10:45:50|738541.1|737541.1|738546.1|737546.1|738554.8|737554.8|738541.1|737541.1|18
1626950760000|2021-07-22 10:46:00|738542.4|737542.4|738484.7|737484.7|738542.4|737542.4|738484.7|737484.7|24
1626950770000|2021-07-22 10:46:10|738485.1|737485.1|738488.4|737488.4|738488.4|737488.4|738478.5|737478.5|17
1626950780000|2021-07-22 10:46:20|738486.7|737486.7|738495.3|737495.3|738507.2|737507.2|738485|737485|19
1626950790000|2021-07-22 10:46:30|738496.2|737496.2|738519.3|737519.3|738519.3|737519.3|738491.9|737491.9|12
1626950800000|2021-07-22 10:46:40|738510.6|737510.6|738489.4|737489.4|738510.6|737510.6|738482.4|737482.4|19
1626950810000|2021-07-22 10:46:50|738490.3|737490.3|738485.6|737485.6|738493|737493|738477.2|737477.2|16
1626950820000|2021-07-22 10:47:00|738489.6|737489.6|738495.9|737495.9|738506.9|737506.9|738479.4|737479.4|21
1626950830000|2021-07-22 10:47:10|738484.8|737484.8|738487.9|737487.9|738492.8|737492.8|738484.8|737484.8|14
1626950840000|2021-07-22 10:47:20|738487.5|737487.5|738484.7|737484.7|738488.4|737488.4|738484.6|737484.6|10
1626950850000|2021-07-22 10:47:30|738484.5|737484.5|738484.6|737484.6|738484.6|737484.6|738483.7|737483.7|10
1626950860000|2021-07-22 10:47:40|738485.1|737485.1|738484.1|737484.1|738486|737486|738480.9|737480.9|23
1626950870000|2021-07-22 10:47:50|738484.2|737484.2|738500.3|737500.3|738507.2|737507.2|738480.6|737480.6|16
1626950880000|2021-07-22 10:48:00|738508.2|737508.2|738496|737496|738515.2|737515.2|738494|737494|23
1626950890000|2021-07-22 10:48:10|738497.8|737497.8|738510.8|737510.8|738512.1|737512.1|738495.4|737495.4|18
1626950900000|2021-07-22 10:48:20|738511.5|737511.5|738520.2|737520.2|739011.9|737525.3|738493.4|737006.6|31
1626950910000|2021-07-22 10:48:30|738514.1|737514.1|738535.3|737535.3|738537.4|737537.4|738514.1|737514.1|29
1626950920000|2021-07-22 10:48:40|738530|737530|738584|737584|738589.1|737589.1|738530|737530|27
1626950930000|2021-07-22 10:48:50|738578.5|737578.5|738593.3|737593.3|739089.3|737612|738577.8|737089.3|32
1626950940000|2021-07-22 10:49:00|738593.1|737593.1|738593.3|737593.3|738641.2|737641.2|738592.8|737592.8|26
1626950950000|2021-07-22 10:49:10|738592.3|737592.3|738625.5|737625.5|738626|737626|738592.3|737592.3|20
1626950960000|2021-07-22 10:49:20|738625.6|737625.6|738616.6|737616.6|738627.9|737627.9|738613.4|737613.4|24
1626950970000|2021-07-22 10:49:30|738617.8|737617.8|738615.1|737615.1|738634.8|737634.8|738614.9|737614.9|22
1626950980000|2021-07-22 10:49:40|738618|737618|738580|737580|738623|737623|738580|737580|19
1626950990000|2021-07-22 10:49:50|738580.5|737580.5|738579|737579|738580.7|737580.7|738571.2|737571.2|26
1626951000000|2021-07-22 10:50:00|738580.1|737580.1|738594.6|737594.6|738597.9|737597.9|738580.1|737580.1|19
1626951010000|2021-07-22 10:50:10|738592.1|737592.1|738615.5|737615.5|738615.5|737615.5|738577.5|737577.5|21
1626951020000|2021-07-22 10:50:20|738601.9|737601.9|738611.9|737611.9|738616.7|737616.7|738595.1|737595.1|19
1626951030000|2021-07-22 10:50:30|738615.7|737615.7|738610.5|737610.5|738618.6|737618.6|738585.1|737585.1|24
1626951040000|2021-07-22 10:50:40|738616.5|737616.5|738600.2|737600.2|738616.5|737616.5|738593.1|737593.1|16
1626951050000|2021-07-22 10:50:50|738600.9|737600.9|738594.2|737594.2|738602.8|737602.8|738593.1|737593.1|9
1626951060000|2021-07-22 10:51:00|738594|737594|738648.5|737648.5|738648.5|737648.5|738594|737594|16
1626951070000|2021-07-22 10:51:10|738645.3|737645.3|738690.5|737690.5|738710.6|737710.6|738640.2|737640.2|25
1626951080000|2021-07-22 10:51:20|738697.6|737697.6|738722.9|737722.9|738725.9|737725.9|738697.6|737697.6|20
1626951090000|2021-07-22 10:51:30|738718.2|737718.2|738720.4|737720.4|738722.2|737722.2|738715.3|737715.3|19
1626951100000|2021-07-22 10:51:40|738720.9|737720.9|738733|737733|738743.1|737743.1|738720.1|737720.1|18
1626951110000|2021-07-22 10:51:50|738731.4|737731.4|738733|737733|738747|737747|738718.2|737718.2|25
1626951120000|2021-07-22 10:52:00|738722.5|737722.5|738740.4|737740.4|738750.5|737750.5|738721.2|737721.2|29
1626951130000|2021-07-22 10:52:10|738749.5|737749.5|738780|737780|738785|737785|738741.9|737741.9|21
1626951140000|2021-07-22 10:52:20|738776.9|737776.9|738797.9|737797.9|738806.1|737806.1|738775.3|737775.3|23
1626951150000|2021-07-22 10:52:30|738791.7|737791.7|738777|737777|738797.7|737797.7|738772.6|737772.6|11
1626951160000|2021-07-22 10:52:40|738774.9|737774.9|738784.4|737784.4|738800.9|737800.9|738771.4|737771.4|18
1626951170000|2021-07-22 10:52:50|738793|737793|738780.5|737780.5|738793|737793|738773.6|737773.6|12
1626951180000|2021-07-22 10:53:00|738778.5|737778.5|738785.6|737785.6|738793.1|737793.1|738778.5|737778.5|20
1626951190000|2021-07-22 10:53:10|738783.6|737783.6|738785.8|737785.8|738790.9|737790.9|738776.7|737776.7|17
1626951200000|2021-07-22 10:53:20|738770.4|737770.4|738775.8|737775.8|738787.8|737787.8|738770.4|737770.4|15
1626951210000|2021-07-22 10:53:30|738777.4|737777.4|738785.6|737785.6|738788.7|737788.7|738777.4|737777.4|16
1626951220000|2021-07-22 10:53:40|738784.6|737784.6|738782|737782|738786.5|737786.5|738775.6|737775.6|16
1626951230000|2021-07-22 10:53:50|738784|737784|738751.4|737751.4|738784|737784|738750.6|737750.6|20
1626951240000|2021-07-22 10:54:00|738750.6|737750.6|738760.9|737760.9|738769.3|737769.3|738750.6|737750.6|24
1626951250000|2021-07-22 10:54:10|738763.8|737763.8|738748.7|737748.7|738770.5|737770.5|738744.2|737744.2|22
1626951260000|2021-07-22 10:54:20|738752.5|737752.5|738676.4|737676.4|738754.5|737754.5|738661.9|737661.9|29
1626951270000|2021-07-22 10:54:30|738674.9|737674.9|738675.5|737675.5|738682.3|737682.3|738670.7|737670.7|29
1626951280000|2021-07-22 10:54:40|738675.3|737675.3|738631.2|737631.2|738682.1|737682.1|738631.2|737631.2|27
1626951290000|2021-07-22 10:54:50|738631.6|737631.6|738653.3|737653.3|738653.3|737653.3|738585.7|737585.7|31
1626951300000|2021-07-22 10:55:00|738652.2|737652.2|738676|737676|738676|737676|738639.9|737639.9|31
1626951310000|2021-07-22 10:55:10|738688.8|737688.8|738679.3|737679.3|738719.1|737719.1|738679.3|737679.3|31
1626951320000|2021-07-22 10:55:20|738688.3|737688.3|738753.6|737753.6|738761|737761|738683.8|737683.8|33
1626951330000|2021-07-22 10:55:30|738760.5|737760.5|738750.1|737750.1|738764.8|737764.8|738742.5|737742.5|11
1626951340000|2021-07-22 10:55:40|738753.1|737753.1|738664|737664|738753.1|737753.1|738663.9|737663.9|27
1626951350000|2021-07-22 10:55:50|738661.5|737661.5|738659|737659|738667.9|737667.9|738654.5|737654.5|25
1626951360000|2021-07-22 10:56:00|738659.5|737659.5|738643.5|737643.5|738663.9|737663.9|738637.2|737637.2|25
1626951370000|2021-07-22 10:56:10|738641.4|737641.4|738639.9|737639.9|738643.9|737643.9|738638.6|737638.6|24
1626951380000|2021-07-22 10:56:20|738640.3|737640.3|738665.7|737665.7|738667.3|737667.3|738625.9|737625.9|26
1626951390000|2021-07-22 10:56:30|738661.2|737661.2|738658.8|737658.8|738661.6|737661.6|738653.7|737653.7|24
1626951400000|2021-07-22 10:56:40|738656.8|737656.8|738766.1|737766.1|738767.9|737767.9|738656.8|737656.8|23
1626951410000|2021-07-22 10:56:50|738762.3|737762.3|738762.9|737762.9|738764.3|737764.3|738760.9|737760.9|18
1626951420000|2021-07-22 10:57:00|738763.9|737763.9|738768.8|737768.8|738780.5|737780.5|738759.5|737759.5|18
1626951430000|2021-07-22 10:57:10|738770.3|737770.3|738756.8|737756.8|738776.4|737776.4|738756|737756|16
1626951440000|2021-07-22 10:57:20|738752|737752|738725.5|737725.5|738755.3|737755.3|738719.5|737719.5|29
1626951450000|2021-07-22 10:57:30|738731.2|737731.2|738742.5|737742.5|738742.5|737742.5|738721.4|737721.4|24
1626951460000|2021-07-22 10:57:40|738739.9|737739.9|738696.2|737696.2|738739.9|737739.9|738695.9|737695.9|24
1626951470000|2021-07-22 10:57:50|738694|737694|738696.5|737696.5|738700.2|737700.2|738685.8|737685.8|22
1626951480000|2021-07-22 10:58:00|738696.9|737696.9|738701.5|737701.5|738702.2|737702.2|738696.8|737696.8|16
1626951490000|2021-07-22 10:58:10|738702.9|737702.9|738687.8|737687.8|738709|737709|738686.1|737686.1|20
1626951500000|2021-07-22 10:58:20|738688|737688|738674.4|737674.4|738700.1|737700.1|738665.4|737665.4|29
1626951510000|2021-07-22 10:58:30|738675.7|737675.7|738714.1|737714.1|738714.1|737714.1|738673.5|737673.5|30
1626951520000|2021-07-22 10:58:40|738713.3|737713.3|738710.3|737710.3|738720|737720|738710.3|737710.3|26
1626951530000|2021-07-22 10:58:50|738711.2|737711.2|738690.7|737690.7|738712.6|737712.6|738690.7|737690.7|24
1626951540000|2021-07-22 10:59:00|738690.5|737690.5|738697.8|737697.8|739194.1|737705.6|738662.4|737181.7|38
1626951550000|2021-07-22 10:59:10|738697.2|737697.2|738691|737691|738700.9|737700.9|738688.6|737688.6|29
1626951560000|2021-07-22 10:59:20|738690.3|737690.3|738591.7|737591.7|738696.8|737696.8|738581.5|737581.5|26
1626951570000|2021-07-22 10:59:30|738592.5|737592.5|738608.8|737608.8|738621.5|737621.5|738592|737592|25
1626951580000|2021-07-22 10:59:40|738609.8|737609.8|738594.2|737594.2|738613.4|737613.4|738591|737591|25
1626951590000|2021-07-22 10:59:50|738592.5|737592.5|738637.1|737637.1|738647.1|737647.1|738588|737588|29
1626951600000|2021-07-22 11:00:00|738637.8|737637.8|738651.8|737651.8|738654.3|737654.3|738637.5|737637.5|21
1626951610000|2021-07-22 11:00:10|738651.2|737651.2|739159.1|737159.1|739159.2|737666|738649.5|737158.6|22
1626951620000|2021-07-22 11:00:20|739158.5|737158.5|739131.9|737131.9|739159.7|737159.7|739123|737123|27
1626951630000|2021-07-22 11:00:30|739132.5|737132.5|738586.8|737586.8|739135.3|737623|738579.2|737081.9|31
1626951640000|2021-07-22 11:00:40|738586.9|737586.9|738583.5|737583.5|738586.9|737586.9|738577|737577|24
1626951650000|2021-07-22 11:00:50|738584.1|737584.1|738582.3|737582.3|738584.1|737584.1|738582|737582|17
1626951660000|2021-07-22 11:01:00|738582.5|737582.5|739088.1|737088.1|739092|737582.6|738580.1|737082.7|20
1626951670000|2021-07-22 11:01:10|739088.5|737088.5|738587|737587|739094.8|737614.9|738587|737088.5|23
1626951680000|2021-07-22 11:01:20|738582.8|737582.8|738619.2|737619.2|739121.7|737627.1|738580|737088.8|26
1626951690000|2021-07-22 11:01:30|738606.4|737606.4|739176.9|737176.9|739188.5|737676.7|738606.4|737152.3|27
1626951700000|2021-07-22 11:01:40|738662.8|737662.8|739156.9|737156.9|739178.3|737683.5|738661.2|737155.1|27
1626951710000|2021-07-22 11:01:50|739158.6|737158.6|739158.8|737158.8|739162.8|737162.8|739152.4|737152.4|21
1626951720000|2021-07-22 11:02:00|739158.6|737158.6|739141.6|737141.6|739159.4|737637|738637|737123|28
1626951730000|2021-07-22 11:02:10|739132.6|737132.6|739131.8|737131.8|739141|737141|739130.4|737130.4|8
1626951740000|2021-07-22 11:02:20|739130.4|737130.4|739132.9|737132.9|739144.3|737657|738652.8|737130.4|20
1626951750000|2021-07-22 11:02:30|739143.2|737143.2|738651.4|737651.4|739147|737652.5|738642.2|737139.9|25
1626951760000|2021-07-22 11:02:40|738649.1|737649.1|739184.9|737184.9|739184.9|737693.3|738649.1|737153|26
1626951770000|2021-07-22 11:02:50|739183.7|737183.7|738681.7|737681.7|739185.2|737688.3|738680.6|737182.7|23
1626951780000|2021-07-22 11:03:00|738681.3|737681.3|738676.7|737676.7|739179.3|737684.9|738672|737177.1|29
1626951790000|2021-07-22 11:03:10|738676.6|737676.6|739206.7|737206.7|739211.9|737683.4|738667.7|737174.1|35
1626951800000|2021-07-22 11:03:20|739207.1|737207.1|739213.6|737213.6|739225.6|737225.6|739197.2|737197.2|27
1626951810000|2021-07-22 11:03:30|739226.5|737226.5|739244.9|737244.9|739255.4|737255.4|739226.5|737226.5|33
1626951820000|2021-07-22 11:03:40|739244.8|737244.8|739225.1|737225.1|739244.8|737730.5|738730.5|737217.8|27
1626951830000|2021-07-22 11:03:50|739224.9|737224.9|739231|737231|739238.8|737744.6|738727.7|737219.8|26
1626951840000|2021-07-22 11:04:00|739232.3|737232.3|739242.2|737242.2|739246.7|737736.9|738731.3|737226.4|30
1626951850000|2021-07-22 11:04:10|739242.5|737242.5|739237.1|737237.1|739242.5|737242.5|739229.8|737229.8|15
1626951860000|2021-07-22 11:04:20|739238|737238|739242|737242|739245.2|737245.2|739235.8|737235.8|16
1626951870000|2021-07-22 11:04:30|739242.1|737242.1|738599.1|737599.1|739247.9|737600.1|738598.5|737095.9|21
1626951880000|2021-07-22 11:04:40|738643.1|737643.1|739245.4|737245.4|739255.3|737765.4|738643.1|737192.5|30
1626951890000|2021-07-22 11:04:50|739252.1|737252.1|739230.6|737230.6|739261.2|737261.2|739217.6|737217.6|29
1626951900000|2021-07-22 11:05:00|738733.1|737733.1|739230.1|737230.1|739231.3|737733.6|738731|737212.6|30
1626951910000|2021-07-22 11:05:10|739229.2|737229.2|739229.3|737229.3|739232.3|737232.3|739226.9|737226.9|22
1626951920000|2021-07-22 11:05:20|739229|737229|739243.5|737243.5|739246.3|737754.5|738742.6|737228.8|20
1626951930000|2021-07-22 11:05:30|738747|737747|738828.9|737828.9|739340.4|737849.7|738747|737320.1|34
1626951940000|2021-07-22 11:05:40|738831.2|737831.2|739286.3|737286.3|739349|737850.1|738805.8|737284.2|31
1626951950000|2021-07-22 11:05:50|738786.9|737786.9|739287.3|737287.3|739296.1|737792.9|738786.9|737287.3|23
1626951960000|2021-07-22 11:06:00|739290.5|737290.5|738916.3|737916.3|739339.8|737933.4|738817.8|737290.5|35
1626951970000|2021-07-22 11:06:10|738902.4|737902.4|739403.3|737403.3|739411.5|737913|738902.4|737395.5|30
1626951980000|2021-07-22 11:06:20|739405.4|737405.4|739404.1|737404.1|739417.6|737925.5|738897.1|737400|30
1626951990000|2021-07-22 11:06:30|739406|737406|738911.2|737911.2|739414.1|737911.2|738909.2|737396.4|22
1626952000000|2021-07-22 11:06:40|738916.5|737916.5|739417.2|737417.2|739419.9|737916.5|738891.9|737399.5|34
1626952010000|2021-07-22 11:06:50|739415.8|737415.8|739501.8|737501.8|739531.2|738034.3|738915.7|737414.8|36
1626952020000|2021-07-22 11:07:00|738998.2|737998.2|739082|738082|739537.5|738082|738998.2|737497.5|35
1626952030000|2021-07-22 11:07:10|739581.7|737581.7|739464|737464|739581.7|738067.3|738980.7|737464|36
1626952040000|2021-07-22 11:07:20|739467.7|737467.7|739014.1|738014.1|739505|738015|738971.6|737454.4|37
1626952050000|2021-07-22 11:07:30|739014.9|738014.9|738957.7|737957.7|739479.3|738015.6|738943.8|737447.4|38
1626952060000|2021-07-22 11:07:40|738944.4|737944.4|738972.5|737972.5|739471.4|737973.4|738944.4|737438.1|36
1626952070000|2021-07-22 11:07:50|738975.3|737975.3|739515.1|737515.1|739530.9|738030|738967.4|737472|34
1626952080000|2021-07-22 11:08:00|739028.2|738028.2|739025.1|738025.1|739525.5|738028.2|738991.6|737498.2|34
1626952090000|2021-07-22 11:08:10|739024.6|738024.6|739483.8|737483.8|739520.2|738024.6|738975.1|737474.8|23
1626952100000|2021-07-22 11:08:20|739483|737483|738992.3|737992.3|739495.6|737994.3|738970.2|737479.1|26
1626952110000|2021-07-22 11:08:30|738975|737975|739056.8|738056.8|739519.1|738071.3|738975|737498.6|36
1626952120000|2021-07-22 11:08:40|739567.1|737567.1|739008.4|738008.4|739570.1|738013.5|739006.2|737494.5|25
1626952130000|2021-07-22 11:08:50|739506.4|737506.4|739031.3|738031.3|739528.7|738031.3|738986.8|737485.7|34
1626952140000|2021-07-22 11:09:00|739033.5|738033.5|739028|738028|739546.1|738042.7|739001.8|737524.2|38
1626952150000|2021-07-22 11:09:10|739026.7|738026.7|739534.8|737534.8|739537.1|738036.8|739021|737533.1|29
1626952160000|2021-07-22 11:09:20|739536.9|737536.9|739506|737506|739536.9|738022.3|738973.8|737480.4|32
1626952170000|2021-07-22 11:09:30|739507|737507|739011.4|738011.4|739530.7|738033.3|738998.6|737497.8|33
1626952180000|2021-07-22 11:09:40|739509.3|737509.3|739541.4|737541.4|739543.8|738038|739004.9|737506|32
1626952190000|2021-07-22 11:09:50|739542.3|737542.3|738986.5|737986.5|739543.9|738041.9|738986.5|737532|31
1626952200000|2021-07-22 11:10:00|738989.1|737989.1|739085.2|738085.2|739586.2|738087.5|738987.8|737518|36
1626952210000|2021-07-22 11:10:10|739075.7|738075.7|739582.1|737582.1|739592.9|738127.6|739067.6|737561.5|26
1626952220000|2021-07-22 11:10:20|739585.2|737585.2|739571.7|737571.7|739585.2|738078.5|739059|737551.3|26
1626952230000|2021-07-22 11:10:30|739571.8|737571.8|739579.4|737579.4|739582.5|738085.2|739071.9|737564.7|30
1626952240000|2021-07-22 11:10:40|739576.8|737576.8|739574|737574|739579.2|737579.2|739572.7|737572.7|23
1626952250000|2021-07-22 11:10:50|739579.4|737579.4|739583.1|737583.1|739589.8|737589.8|739573|737573|27
1626952260000|2021-07-22 11:11:00|739586.7|737586.7|739088.4|738088.4|739593.6|738094.2|739088.4|737584.6|27
1626952270000|2021-07-22 11:11:10|739090|738090|739088.2|738088.2|739091.9|738091.9|739084.9|738084.9|24
1626952280000|2021-07-22 11:11:20|739091.4|738091.4|739185.1|738185.1|739682.9|738185.4|739090.6|737586.5|34
1626952290000|2021-07-22 11:11:30|739686.7|737686.7|739236.1|738236.1|739733.8|738241.5|739198.8|737686.7|37
1626952300000|2021-07-22 11:11:40|739238.1|738238.1|739741.3|737741.3|739759.5|738260.5|739230.6|737734.4|36
1626952310000|2021-07-22 11:11:50|739740.9|737740.9|739740.3|737740.3|739768.6|738260|739246.2|737735|32
1626952320000|2021-07-22 11:12:00|739741.2|737741.2|739199.4|738199.4|739770.7|738267.9|739199.4|737711.4|37
1626952330000|2021-07-22 11:12:10|739699.8|737699.8|739687.4|737687.4|739716.9|738206.7|739152|737656.4|39
1626952340000|2021-07-22 11:12:20|739688.7|737688.7|739667.4|737667.4|739688.7|738170.7|739140.2|737641.8|27
1626952350000|2021-07-22 11:12:30|739668.9|737668.9|739634.2|737634.2|739669.8|738157.2|739136.8|737633.3|30
1626952360000|2021-07-22 11:12:40|739633.9|737633.9|739125.5|738125.5|739635.3|738130.2|739106.5|737619.2|32
1626952370000|2021-07-22 11:12:50|739126.1|738126.1|739563.9|737563.9|739568.8|738130.9|739048.9|737542.8|32
1626952380000|2021-07-22 11:13:00|739564.4|737564.4|739576.9|737576.9|739584.4|738062.5|739047|737550.1|32
1626952390000|2021-07-22 11:13:10|739577.5|737577.5|739065.1|738065.1|739579.4|738079.6|739060.9|737560.3|36
1626952400000|2021-07-22 11:13:20|739076.9|738076.9|739640.4|737640.4|739640.4|738125.9|739067.1|737570.2|33
1626952410000|2021-07-22 11:13:30|739645.2|737645.2|739619.4|737619.4|739645.2|738128.5|739127.6|737616.2|33
1626952420000|2021-07-22 11:13:40|739618.9|737618.9|739152.8|738152.8|739654.7|738154|739123.1|737618.9|27
1626952430000|2021-07-22 11:13:50|739648.2|737648.2|739148|738148|739652.3|738153.9|739140.6|737648.2|25
1626952440000|2021-07-22 11:14:00|739149.6|738149.6|739708.9|737708.9|739748|738234.7|739149.4|737686.3|35
1626952450000|2021-07-22 11:14:10|739699.1|737699.1|739594.6|737594.6|739727.6|738224.7|739090.1|737571.5|33
1626952460000|2021-07-22 11:14:20|739601.9|737601.9|739683.9|737683.9|739702.7|738215|739094.1|737588.2|32
1626952470000|2021-07-22 11:14:30|739681.5|737681.5|739148.5|738148.5|739681.5|738189.9|739096.4|737594.2|34
1626952480000|2021-07-22 11:14:40|739140.1|738140.1|739027.1|738027.1|739606.8|738157.3|739011|737511.1|31
1626952490000|2021-07-22 11:14:50|739032.1|738032.1|738925.8|737925.8|739045.9|738045.9|738905.8|737905.8|30
1626952500000|2021-07-22 11:15:00|738947.6|737947.6|738986.8|737986.8|739079.5|738079.5|738900.4|737900.4|36
1626952510000|2021-07-22 11:15:10|738985.1|737985.1|739018.7|738018.7|739028|738028|738985.1|737985.1|20
1626952520000|2021-07-22 11:15:20|739019.6|738019.6|738956.5|737956.5|739021.4|738021.4|738938.8|737938.8|25
1626952530000|2021-07-22 11:15:30|738953|737953|739332.8|737332.8|739383.6|737953|738815.7|737329.5|31
1626952540000|2021-07-22 11:15:40|739333.7|737333.7|738829.6|737829.6|739333.7|737856.6|738811.6|737329.3|35
1626952550000|2021-07-22 11:15:50|738829.2|737829.2|739287.8|737287.8|739292.6|737831.5|738786.3|737283.1|29
1626952560000|2021-07-22 11:16:00|739284.8|737284.8|738805|737805|739291.4|737817.9|738782.9|737284.8|35
1626952570000|2021-07-22 11:16:10|738801.5|737801.5|738848.5|737848.5|738848.5|737848.5|738801.5|737801.5|26
1626952580000|2021-07-22 11:16:20|738844.5|737844.5|738841|737841|738849.4|737849.4|738838.1|737838.1|29
1626952590000|2021-07-22 11:16:30|738835.9|737835.9|738818.6|737818.6|738835.9|737835.9|738818.2|737818.2|24
1626952600000|2021-07-22 11:16:40|738816.4|737816.4|738825.6|737825.6|738830|737830|738816.4|737816.4|16
1626952610000|2021-07-22 11:16:50|738828.2|737828.2|738817.1|737817.1|738829.7|737829.7|738809.7|737809.7|26
1626952620000|2021-07-22 11:17:00|738818.7|737818.7|738834.5|737834.5|738845.5|737845.5|738817.3|737817.3|26
1626952630000|2021-07-22 11:17:10|738818.2|737818.2|738827.4|737827.4|738827.7|737827.7|738818.2|737818.2|22
1626952640000|2021-07-22 11:17:20|738828.4|737828.4|738827.8|737827.8|738845.5|737845.5|738817.9|737817.9|28
1626952650000|2021-07-22 11:17:30|738826.8|737826.8|738762.7|737762.7|738826.8|737826.8|738762.5|737762.5|26
1626952660000|2021-07-22 11:17:40|738769.7|737769.7|738780.5|737780.5|738786.5|737786.5|738757.7|737757.7|22
1626952670000|2021-07-22 11:17:50|738775|737775|738776.1|737776.1|738778.7|737778.7|738773.4|737773.4|17
1626952680000|2021-07-22 11:18:00|738774.9|737774.9|738776.1|737776.1|738791.5|737791.5|738773.2|737773.2|23
1626952690000|2021-07-22 11:18:10|738774.2|737774.2|738788|737788|738794.4|737794.4|738766.7|737766.7|26
1626952700000|2021-07-22 11:18:20|738772.5|737772.5|738843.9|737843.9|739356.6|737852.2|738772.5|737354.8|34
1626952710000|2021-07-22 11:18:30|738845|737845|738876.8|737876.8|738876.8|737876.8|738842.7|737842.7|25
1626952720000|2021-07-22 11:18:40|738876.4|737876.4|738929.4|737929.4|738938.5|737938.5|738850.2|737850.2|36
1626952730000|2021-07-22 11:18:50|738931|737931|738946.9|737946.9|739476.4|737962.7|738920.2|737476.4|33
1626952740000|2021-07-22 11:19:00|738947.1|737947.1|738980.8|737980.8|738983.2|737983.2|738938.5|737938.5|26
1626952750000|2021-07-22 11:19:10|738981|737981|738925.7|737925.7|738981.1|737981.1|738912|737912|24
1626952760000|2021-07-22 11:19:20|738925.4|737925.4|738968.2|737968.2|738968.2|737968.2|738914.8|737914.8|27
1626952770000|2021-07-22 11:19:30|738974.5|737974.5|738978.5|737978.5|738988.1|737988.1|738969.3|737969.3|22
1626952780000|2021-07-22 11:19:40|738978.3|737978.3|738960.1|737960.1|738978.6|737978.6|738917.3|737917.3|24
1626952790000|2021-07-22 11:19:50|738955.8|737955.8|738941.4|737941.4|738958.3|737958.3|738924.5|737924.5|31
1626952800000|2021-07-22 11:20:00|738944.1|737944.1|738874|737874|738944.1|737944.1|738874|737874|27
1626952810000|2021-07-22 11:20:10|738889|737889|738847.2|737847.2|738894.9|737894.9|738824.2|737824.2|25
1626952820000|2021-07-22 11:20:20|738843.4|737843.4|738865.6|737865.6|738869.7|737869.7|738827.2|737827.2|29
1626952830000|2021-07-22 11:20:30|738872.7|737872.7|738834.7|737834.7|738872.9|737872.9|738829.6|737829.6|27
1626952840000|2021-07-22 11:20:40|738835.1|737835.1|738845.3|737845.3|738846.9|737846.9|738820.4|737820.4|23
1626952850000|2021-07-22 11:20:50|738844.7|737844.7|738844.7|737844.7|738849|737849|738840.2|737840.2|20
1626952860000|2021-07-22 11:21:00|738842.3|737842.3|738845.2|737845.2|738848.7|737848.7|738826.9|737826.9|29
1626952870000|2021-07-22 11:21:10|738843.7|737843.7|738829.4|737829.4|738843.7|737843.7|738824.7|737824.7|12
1626952880000|2021-07-22 11:21:20|738829.3|737829.3|738781.7|737781.7|738829.7|737829.7|738778.4|737778.4|19
1626952890000|2021-07-22 11:21:30|738784.4|737784.4|738775.5|737775.5|738792.9|737792.9|738758.8|737758.8|18
1626952900000|2021-07-22 11:21:40|738771|737771|738763.5|737763.5|738775.5|737775.5|738759.8|737759.8|17
1626952910000|2021-07-22 11:21:50|738763|737763|738736.5|737736.5|738763.5|737763.5|738727|737727|22
1626952920000|2021-07-22 11:22:00|738736.1|737736.1|738745|737745|738749.1|737749.1|738728.5|737728.5|30
1626952930000|2021-07-22 11:22:10|738724.5|737724.5|738735.7|737735.7|738743.6|737743.6|738724.5|737724.5|24
1626952940000|2021-07-22 11:22:20|738742.7|737742.7|738750.8|737750.8|738754.2|737754.2|738723.8|737723.8|25
1626952950000|2021-07-22 11:22:30|738753.8|737753.8|738799.8|737799.8|738806|737806|738753.8|737753.8|22
1626952960000|2021-07-22 11:22:40|738797.1|737797.1|738794.5|737794.5|738836|737836|738755.8|737755.8|20
1626952970000|2021-07-22 11:22:50|738792.5|737792.5|738760.2|737760.2|738794.7|737794.7|738753.9|737753.9|29
1626952980000|2021-07-22 11:23:00|738751.2|737751.2|738793|737793|738794|737794|738747.7|737747.7|34
1626952990000|2021-07-22 11:23:10|738796.8|737796.8|738770.6|737770.6|738797.5|737797.5|738770|737770|17
1626953000000|2021-07-22 11:23:20|738770.7|737770.7|738752.7|737752.7|738771.9|737771.9|738711|737711|25
1626953010000|2021-07-22 11:23:30|738790.3|737790.3|738739.3|737739.3|738819.6|737819.6|738729.7|737729.7|34
1626953020000|2021-07-22 11:23:40|738735.6|737735.6|738734.5|737734.5|738750.5|737750.5|738723.1|737723.1|21
1626953030000|2021-07-22 11:23:50|738731.7|737731.7|738664.8|737664.8|738731.7|737731.7|738664.3|737664.3|29
1626953040000|2021-07-22 11:24:00|738660.3|737660.3|738657.2|737657.2|738677.9|737677.9|738657.2|737657.2|28
1626953050000|2021-07-22 11:24:10|738658.1|737658.1|738609.9|737609.9|738660.9|737660.9|738602.1|737602.1|27
1626953060000|2021-07-22 11:24:20|738612.9|737612.9|738541.6|737541.6|738612.9|737612.9|738533.2|737533.2|37
1626953070000|2021-07-22 11:24:30|738542.3|737542.3|738530.6|737530.6|738546.3|737546.3|738530.6|737530.6|22
1626953080000|2021-07-22 11:24:40|738530.7|737530.7|738522.4|737522.4|738530.7|737530.7|738515.2|737515.2|21
1626953090000|2021-07-22 11:24:50|738522.3|737522.3|738427|737427|738522.7|737522.7|738421|737421|29
1626953100000|2021-07-22 11:25:00|738432.2|737432.2|738433.9|737433.9|738954.9|737453.3|738429.6|736954.8|28
1626953110000|2021-07-22 11:25:10|738427.1|737427.1|738394.3|737394.3|738430.6|737430.6|738357.3|737357.3|28
1626953120000|2021-07-22 11:25:20|738408.8|737408.8|738527.6|737527.6|739049.9|737536.8|738392.3|737049.9|35
1626953130000|2021-07-22 11:25:30|738539.3|737539.3|738484.1|737484.1|739060.3|737564.6|738475.4|737060.3|29
1626953140000|2021-07-22 11:25:40|738489|737489|738483.2|737483.2|738494|737494|738474.7|737474.7|27
1626953150000|2021-07-22 11:25:50|738476.6|737476.6|738480.9|737480.9|738497.1|737497.1|738476.2|737476.2|28
1626953160000|2021-07-22 11:26:00|738483.1|737483.1|738471.8|737471.8|738499.9|737499.9|738457.5|737457.5|27
1626953170000|2021-07-22 11:26:10|738470.3|737470.3|738492.2|737492.2|738492.2|737492.2|738460.1|737460.1|24
1626953180000|2021-07-22 11:26:20|738490.8|737490.8|738465.9|737465.9|738493.1|737493.1|738465.9|737465.9|21
1626953190000|2021-07-22 11:26:30|738459.6|737459.6|739018.5|737018.5|739018.5|737520.3|738459.6|737011.4|27
1626953200000|2021-07-22 11:26:40|739018|737018|738526.8|737526.8|739018|737562.5|738472.2|737017.6|30
1626953210000|2021-07-22 11:26:50|738532.5|737532.5|738547|737547|738552.2|737552.2|738532.5|737532.5|25
1626953220000|2021-07-22 11:27:00|738548.2|737548.2|738632.9|737632.9|738632.9|737632.9|738547.5|737547.5|30
1626953230000|2021-07-22 11:27:10|738634.6|737634.6|738617.4|737617.4|738665.4|737665.4|738614.8|737614.8|31
1626953240000|2021-07-22 11:27:20|738616.8|737616.8|738696.6|737696.6|739208.3|737696.6|738616.8|737208.3|34
1626953250000|2021-07-22 11:27:30|738695.1|737695.1|738712|737712|738713.8|737713.8|738695.1|737695.1|17
1626953260000|2021-07-22 11:27:40|738709|737709|738641.4|737641.4|738709|737709|738627.3|737627.3|23
1626953270000|2021-07-22 11:27:50|738640.9|737640.9|738616.7|737616.7|738644.4|737644.4|738595|737595|21
1626953280000|2021-07-22 11:28:00|738617.5|737617.5|738623.6|737623.6|738643.2|737643.2|738598.9|737598.9|33
1626953290000|2021-07-22 11:28:10|738621.7|737621.7|738609.1|737609.1|738625|737625|738596.8|737596.8|28
1626953300000|2021-07-22 11:28:20|738608.6|737608.6|738560.9|737560.9|738616.1|737616.1|738547.3|737547.3|28
1626953310000|2021-07-22 11:28:30|738558.6|737558.6|738550|737550|738561.5|737561.5|738548.4|737548.4|20
1626953320000|2021-07-22 11:28:40|738549.9|737549.9|738506.9|737506.9|738556.2|737556.2|738506.9|737506.9|20
1626953330000|2021-07-22 11:28:50|738518|737518|738458.1|737458.1|738518|737518|738458.1|737458.1|21
1626953340000|2021-07-22 11:29:00|738454.2|737454.2|738441.3|737441.3|738461.5|737461.5|738436|737436|19
1626953350000|2021-07-22 11:29:10|738440|737440|738435.1|737435.1|738466.5|737466.5|738422.3|737422.3|24
1626953360000|2021-07-22 11:29:20|738456|737456|738434.9|737434.9|738456.2|737456.2|738392.1|737392.1|32
1626953370000|2021-07-22 11:29:30|738436|737436|738436|737436|738438.1|737438.1|738368.4|737368.4|26
1626953380000|2021-07-22 11:29:40|738439.2|737439.2|738411.1|737411.1|738439.2|737439.2|738382.8|737382.8|26
1626953390000|2021-07-22 11:29:50|738406.2|737406.2|738436.1|737436.1|738436.5|737436.5|738404.5|737404.5|22
1626953400000|2021-07-22 11:30:00|738437.3|737437.3|738474.1|737474.1|738497.4|737497.4|738428.3|737428.3|30
1626953410000|2021-07-22 11:30:10|738479.5|737479.5|738423.3|737423.3|738481.1|737481.1|738415.5|737415.5|27
1626953420000|2021-07-22 11:30:20|738423|737423|738422.3|737422.3|738423.6|737423.6|738414.2|737414.2|16
1626953430000|2021-07-22 11:30:30|738420.8|737420.8|738358|737358|738425.4|737425.4|738350.1|737350.1|28
1626953440000|2021-07-22 11:30:40|738348.3|737348.3|738326.4|737326.4|738352.8|737352.8|738323.7|737323.7|23
1626953450000|2021-07-22 11:30:50|738330.9|737330.9|738299.6|737299.6|738356.5|737356.5|738299.6|737299.6|32
1626953460000|2021-07-22 11:31:00|738319|737319|738276.1|737276.1|738333.8|737333.8|738276.1|737276.1|25
1626953470000|2021-07-22 11:31:10|738278.6|737278.6|738339.2|737339.2|738350.6|737350.6|738277|737277|16
1626953480000|2021-07-22 11:31:20|738340.2|737340.2|738303.5|737303.5|738349.9|737349.9|738283|737283|24
1626953490000|2021-07-22 11:31:30|738320.5|737320.5|738327.4|737327.4|738366|737366|738320.1|737320.1|27
1626953500000|2021-07-22 11:31:40|738325.8|737325.8|738272.7|737272.7|738325.8|737325.8|738272.7|737272.7|23
1626953510000|2021-07-22 11:31:50|738232.9|737232.9|738186.5|737186.5|738294|737294|738186.5|737186.5|30
1626953520000|2021-07-22 11:32:00|738183.6|737183.6|738179.6|737179.6|738186.3|737186.3|738173.2|737173.2|33
1626953530000|2021-07-22 11:32:10|738178.1|737178.1|738170.7|737170.7|738187.1|737187.1|738152.4|737152.4|34
1626953540000|2021-07-22 11:32:20|738170|737170|738197.4|737197.4|738215.4|737215.4|738164.3|737164.3|31
1626953550000|2021-07-22 11:32:30|738181.1|737181.1|738189|737189|738195.5|737195.5|738177.6|737177.6|27
1626953560000|2021-07-22 11:32:40|738190|737190|738195.5|737195.5|738218.6|737218.6|738182.1|737182.1|32
1626953570000|2021-07-22 11:32:50|738194.5|737194.5|738157.6|737157.6|738194.5|737194.5|738141.9|737141.9|29
1626953580000|2021-07-22 11:33:00|738157.8|737157.8|738167.2|737167.2|738185|737185|738157.8|737157.8|26
1626953590000|2021-07-22 11:33:10|738166|737166|738157.6|737157.6|738167.6|737167.6|738153|737153|22
1626953600000|2021-07-22 11:33:20|738155.5|737155.5|738126|737126|738160.7|737160.7|738119.5|737119.5|26
1626953610000|2021-07-22 11:33:30|738131.3|737131.3|738062.2|737062.2|738133.9|737133.9|738059.1|737059.1|29
1626953620000|2021-07-22 11:33:40|738061.3|737061.3|738104|737104|738116.2|737116.2|738061.3|737061.3|26
1626953630000|2021-07-22 11:33:50|738103.7|737103.7|738099.8|737099.8|738109.5|737109.5|738087.7|737087.7|23
1626953640000|2021-07-22 11:34:00|738103.7|737103.7|738028|737028|738105.3|737105.3|738020.9|737020.9|24
1626953650000|2021-07-22 11:34:10|738027.5|737027.5|738025|737025|738034.3|737034.3|738021|737021|21
1626953660000|2021-07-22 11:34:20|738022.2|737022.2|738038.3|737038.3|738042|737042|738022.2|737022.2|26
1626953670000|2021-07-22 11:34:30|738037.8|737037.8|737969.4|736969.4|738038.3|737038.3|737961.6|736961.6|25
1626953680000|2021-07-22 11:34:40|737967.4|736967.4|738038.5|737038.5|738062.5|737062.5|737966|736966|26
1626953690000|2021-07-22 11:34:50|738050.7|737050.7|738022|737022|738050.7|737050.7|738020.2|737020.2|29
1626953700000|2021-07-22 11:35:00|737991.4|736991.4|737968.5|736968.5|738003|737003|737960.4|736960.4|29
1626953710000|2021-07-22 11:35:10|737968.1|736968.1|737989.3|736989.3|738031|737031|737955.4|736955.4|29
1626953720000|2021-07-22 11:35:20|737991|736991|738095|737095|738110|737110|737973.3|736973.3|30
1626953730000|2021-07-22 11:35:30|738055.5|737055.5|738218|737218|738669.1|737223.5|738055.5|736669.1|34
1626953740000|2021-07-22 11:35:40|738217|737217|738197.4|737197.4|738228.5|737228.5|738195.9|737195.9|37
1626953750000|2021-07-22 11:35:50|738191.5|737191.5|738195.2|737195.2|738202.5|737202.5|738181.8|737181.8|22
1626953760000|2021-07-22 11:36:00|738195.6|737195.6|738301.2|737301.2|738318.2|737318.2|738192.9|737192.9|32
1626953770000|2021-07-22 11:36:10|738303.1|737303.1|738311.7|737311.7|738400.8|737400.8|738303.1|737303.1|38
1626953780000|2021-07-22 11:36:20|738310.4|737310.4|738365.8|737365.8|738365.8|737365.8|738281.4|737281.4|23
1626953790000|2021-07-22 11:36:30|738371.6|737371.6|738355.3|737355.3|738407.5|737407.5|738350.4|737350.4|26
1626953800000|2021-07-22 11:36:40|738353.2|737353.2|738384|737384|738386.3|737386.3|738346.9|737346.9|26
1626953810000|2021-07-22 11:36:50|738383.8|737383.8|738373.5|737373.5|738395.6|737395.6|738373.5|737373.5|18
1626953820000|2021-07-22 11:37:00|738379.5|737379.5|738402.1|737402.1|738416.6|737416.6|738376.6|737376.6|13
1626953830000|2021-07-22 11:37:10|738398.4|737398.4|738399.4|737399.4|738415.7|737415.7|738386.8|737386.8|21
1626953840000|2021-07-22 11:37:20|738405.6|737405.6|738413.3|737413.3|738414.3|737414.3|738405.6|737405.6|19
1626953850000|2021-07-22 11:37:30|738413.2|737413.2|738412|737412|738413.2|737413.2|738386.9|737386.9|15
1626953860000|2021-07-22 11:37:40|738394.6|737394.6|738428.4|737428.4|738547|737547|738382.6|737382.6|26
1626953870000|2021-07-22 11:37:50|738421.6|737421.6|738366|737366|738434.5|737434.5|738360.5|737360.5|22
1626953880000|2021-07-22 11:38:00|738367|737367|738354.3|737354.3|738367|737367|738343.8|737343.8|19
1626953890000|2021-07-22 11:38:10|738353.8|737353.8|738340|737340|738355.4|737355.4|738340|737340|16
1626953900000|2021-07-22 11:38:20|738339.9|737339.9|738252.1|737252.1|738341.3|737341.3|738248.9|737248.9|19
1626953910000|2021-07-22 11:38:30|738248.9|737248.9|738260.2|737260.2|738266.6|737266.6|738246.6|737246.6|19
1626953920000|2021-07-22 11:38:40|738262.8|737262.8|738261.7|737261.7|738268.7|737268.7|738253.3|737253.3|26
1626953930000|2021-07-22 11:38:50|738261.6|737261.6|738237.5|737237.5|738267.8|737267.8|738234.5|737234.5|22
1626953940000|2021-07-22 11:39:00|738244.1|737244.1|738241.3|737241.3|738244.6|737244.6|738239.1|737239.1|13
1626953950000|2021-07-22 11:39:10|738229.1|737229.1|738253.8|737253.8|738268.7|737268.7|738220.2|737220.2|18
1626953960000|2021-07-22 11:39:20|738233.2|737233.2|738295.5|737295.5|738301.9|737301.9|738151.2|737151.2|34
1626953970000|2021-07-22 11:39:30|738292|737292|738327.9|737327.9|738332.6|737332.6|738292|737292|23
1626953980000|2021-07-22 11:39:40|738327.3|737327.3|738365.4|737365.4|738880.3|737406.4|738327.3|736880.3|26
1626953990000|2021-07-22 11:39:50|738366.3|737366.3|738240.1|737240.1|738366.3|737366.3|738233.1|737233.1|25
1626954000000|2021-07-22 11:40:00|738243.2|737243.2|738232.9|737232.9|738243.2|737243.2|738231.6|737231.6|20
1626954010000|2021-07-22 11:40:10|738233.5|737233.5|738263.4|737263.4|738263.4|737263.4|738224.6|737224.6|24
1626954020000|2021-07-22 11:40:20|738260.4|737260.4|738258.8|737258.8|738260.4|737260.4|738227.6|737227.6|28
1626954030000|2021-07-22 11:40:30|738259.8|737259.8|738278.7|737278.7|738280.8|737280.8|738255.5|737255.5|22
1626954040000|2021-07-22 11:40:40|738278.1|737278.1|738234.6|737234.6|738278.9|737278.9|738234.6|737234.6|22
1626954050000|2021-07-22 11:40:50|738244.6|737244.6|738314.5|737314.5|738318.7|737318.7|738244.6|737244.6|29
1626954060000|2021-07-22 11:41:00|738313.6|737313.6|738821.2|736821.2|738828.1|737335.2|738306.1|736821.2|26
1626954070000|2021-07-22 11:41:10|738819.7|736819.7|738834.9|736834.9|738841.5|736841.5|738819.7|736819.7|34
1626954080000|2021-07-22 11:41:20|738835.8|736835.8|738883.5|736883.5|738898.8|737396.7|738356.9|736829.8|29
1626954090000|2021-07-22 11:41:30|738881.7|736881.7|738887.7|736887.7|738899.1|736899.1|738881.7|736881.7|30
1626954100000|2021-07-22 11:41:40|738888.7|736888.7|738212.1|737212.1|738889.1|737387.5|738202.8|736883|28
1626954110000|2021-07-22 11:41:50|738209|737209|738919.7|736919.7|738922.7|737422|738209|736721.3|31
1626954120000|2021-07-22 11:42:00|738918|736918|738941.2|736941.2|738942.6|736942.6|738912|736912|31
1626954130000|2021-07-22 11:42:10|738431.5|737431.5|739150.1|737150.1|739169.8|737571.1|738431.5|736931.5|35
1626954140000|2021-07-22 11:42:20|739149.2|737149.2|739006.1|737006.1|739149.2|737504.7|738492.3|736993.2|34
1626954150000|2021-07-22 11:42:30|739005.1|737005.1|739038.4|737038.4|739117.6|737599.2|738522.3|737005.1|26
1626954160000|2021-07-22 11:42:40|739038|737038|738984.8|736984.8|739038|737511.3|738509.4|736980.2|28
1626954170000|2021-07-22 11:42:50|738984.4|736984.4|738981.1|736981.1|738985.2|736985.2|738978.8|736978.8|25
1626954180000|2021-07-22 11:43:00|738982.1|736982.1|739049.1|737049.1|739096.6|737580.9|738532.6|736981.2|31
1626954190000|2021-07-22 11:43:10|739045.2|737045.2|738990.6|736990.6|739047.8|737540.7|738535.2|736990.6|26
1626954200000|2021-07-22 11:43:20|738991.9|736991.9|738948.5|736948.5|739038.3|737520.3|738446.9|736944.2|38
1626954210000|2021-07-22 11:43:30|738948.7|736948.7|738835.4|736835.4|738949.9|737419.2|738302.3|736827|33
1626954220000|2021-07-22 11:43:40|738838.9|736838.9|738325.2|737325.2|738838.9|737344.2|738319.7|736828.5|33
1626954230000|2021-07-22 11:43:50|738324.7|737324.7|738832.1|736832.1|738838.9|737343.8|738319.7|736829.3|25
1626954240000|2021-07-22 11:44:00|738834.1|736834.1|738979.1|736979.1|738999.4|737488.3|738353.6|736833|37
1626954250000|2021-07-22 11:44:10|738517.1|737517.1|738505.2|737505.2|739029.7|737533.4|738504.1|737014.5|25
1626954260000|2021-07-22 11:44:20|738505.1|737505.1|739017.6|737017.6|739024.9|737517.8|738505.1|737015.9|16
1626954270000|2021-07-22 11:44:30|739021.1|737021.1|739094.7|737094.7|739094.7|737543.9|738524.7|737014.7|24
1626954280000|2021-07-22 11:44:40|739101.9|737101.9|738606.9|737606.9|739119.1|737610.5|738592.5|737097.4|22
1626954290000|2021-07-22 11:44:50|739108.3|737108.3|739114.8|737114.8|739116.8|737116.8|739108.3|737108.3|27
1626954300000|2021-07-22 11:45:00|739162.3|737162.3|739209.1|737209.1|739214.1|737214.1|739140.8|737140.8|34
1626954310000|2021-07-22 11:45:10|739210.4|737210.4|739230.6|737230.6|739244.6|737244.6|739184|737184|28
1626954320000|2021-07-22 11:45:20|739238.8|737238.8|739201.4|737201.4|739238.8|737238.8|739168.3|737168.3|35
1626954330000|2021-07-22 11:45:30|739194.7|737194.7|739306.3|737306.3|739327|737327|739189.3|737189.3|36
1626954340000|2021-07-22 11:45:40|739301.6|737301.6|739405.9|737405.9|739416.4|737416.4|739300|737300|24
1626954350000|2021-07-22 11:45:50|739405.3|737405.3|739412.3|737412.3|739419.3|737419.3|739382.8|737382.8|30
1626954360000|2021-07-22 11:46:00|739411.6|737411.6|739395.6|737395.6|739418.7|737418.7|739376.8|737376.8|31
1626954370000|2021-07-22 11:46:10|739393.8|737393.8|739030.7|738030.7|739485.6|738030.7|738909|737370.6|36
1626954380000|2021-07-22 11:46:20|739534.3|737534.3|739532.4|737532.4|739534.3|737534.3|739524.9|737524.9|22
1626954390000|2021-07-22 11:46:30|739531.8|737531.8|739477.9|737477.9|739559.1|738062.2|739022.8|737470.6|30
1626954400000|2021-07-22 11:46:40|739476.3|737476.3|739375.6|737375.6|739480.5|737480.5|739372.4|737372.4|31
1626954410000|2021-07-22 11:46:50|739371.6|737371.6|738909.2|737909.2|739433.2|737909.2|738908.2|737371.6|36
1626954420000|2021-07-22 11:47:00|739414.4|737414.4|739150.5|737150.5|739421|737421|739117.5|737117.5|40
1626954430000|2021-07-22 11:47:10|739164.5|737164.5|739176.7|737176.7|739207.5|737668.8|738654.2|737163.2|36
1626954440000|2021-07-22 11:47:20|739176.5|737176.5|739057|737057|739178.3|737654.2|738619.2|737057|36
1626954450000|2021-07-22 11:47:30|739049.2|737049.2|738822.6|736822.6|739067.5|737587.4|738577|736773.4|40
1626954460000|2021-07-22 11:47:40|738842.8|736842.8|738920|736920|738938.6|736938.6|738769.2|736769.2|39
1626954470000|2021-07-22 11:47:50|738928.4|736928.4|738957.6|736957.6|739004.9|737491.5|738491.5|736928.4|37
1626954480000|2021-07-22 11:48:00|738959.6|736959.6|738968.7|736968.7|739062|737490.8|738415.5|736917.8|39
1626954490000|2021-07-22 11:48:10|738979|736979|738882.7|736882.7|738979|737397.3|738397.3|736877.6|38
1626954500000|2021-07-22 11:48:20|738882.2|736882.2|738418.3|737418.3|738912.9|737418.3|738339.2|736813.7|37
1626954510000|2021-07-22 11:48:30|738406.6|737406.6|738835.5|736835.5|738914.6|737411.3|738406.6|736818.7|38
1626954520000|2021-07-22 11:48:40|738828.9|736828.9|738777.5|736777.5|738832.8|737273.5|738271.6|736759.1|38
1626954530000|2021-07-22 11:48:50|738778.6|736778.6|738337.9|737337.9|738781.6|737356|738253.5|736747.8|32
1626954540000|2021-07-22 11:49:00|738336.6|737336.6|738895.6|736895.6|739003|737499.3|738336.6|736895.6|39
1626954550000|2021-07-22 11:49:10|738902.1|736902.1|738852.7|736852.7|738902.1|737339.5|738339.3|736813.2|35
1626954560000|2021-07-22 11:49:20|738852.3|736852.3|738835.6|736835.6|738935.7|737360|738341.8|736835.6|37
1626954570000|2021-07-22 11:49:30|738836.2|736836.2|738851.9|736851.9|738859.2|737282.5|738265.4|736767|34
1626954580000|2021-07-22 11:49:40|738860.6|736860.6|738947.3|736947.3|738959|737419.9|738390.8|736860.6|37
1626954590000|2021-07-22 11:49:50|738945.6|736945.6|738918.1|736918.1|738993.1|737477.9|738422|736918|36
1626954600000|2021-07-22 11:50:00|738920.6|736920.6|738538.5|737538.5|739065.7|737566.3|738490.7|736917.6|38
1626954610000|2021-07-22 11:50:10|738544.5|737544.5|738437.2|737437.2|738955.6|737556.5|738372.4|736863.1|39
1626954620000|2021-07-22 11:50:20|738439.7|737439.7|738511|737511|739020|737531.7|738436.1|736938.7|36
1626954630000|2021-07-22 11:50:30|738521.6|737521.6|738494.4|737494.4|738975.1|737521.6|738458.5|736935.5|36
1626954640000|2021-07-22 11:50:40|738992.5|736992.5|738495.8|737495.8|738992.5|737512.3|738483.9|736992.5|36
1626954650000|2021-07-22 11:50:50|738494.9|737494.9|738432.8|737432.8|738939.9|737495.2|738425.7|736938.4|39
1626954660000|2021-07-22 11:51:00|738437.5|737437.5|738435|737435|738929.9|737453.5|738399.6|736915.1|37
1626954670000|2021-07-22 11:51:10|738445|737445|738427.9|737427.9|738451|737451|738426|737426|36
1626954680000|2021-07-22 11:51:20|738429.1|737429.1|738399.8|737399.8|738928.1|737436.8|738393.2|736928.1|36
1626954690000|2021-07-22 11:51:30|738394.6|737394.6|738504.8|737504.8|738504.8|737504.8|738394.6|737394.6|38
1626954700000|2021-07-22 11:51:40|738500.3|737500.3|738437.1|737437.1|738581.7|737581.7|738431.2|737431.2|38
1626954710000|2021-07-22 11:51:50|738439.7|737439.7|738378.4|737378.4|738439.7|737439.7|738365|737365|33
1626954720000|2021-07-22 11:52:00|738378.7|737378.7|738475.3|737475.3|738491.5|737491.5|738378|737378|37
1626954730000|2021-07-22 11:52:10|738459.3|737459.3|738483.6|737483.6|738946.7|737496.5|738436.4|736926.9|37
1626954740000|2021-07-22 11:52:20|738481.3|737481.3|738492.7|737492.7|738494.9|737494.9|738471.4|737471.4|32
1626954750000|2021-07-22 11:52:30|738478.8|737478.8|738490.4|737490.4|738971.2|737490.4|738465.5|736971.2|34
1626954760000|2021-07-22 11:52:40|738490.1|737490.1|738418.5|737418.5|738974.9|737511.6|738417.7|736963.9|39
1626954770000|2021-07-22 11:52:50|738895.9|736895.9|738960.2|736960.2|738964.8|737466.8|738374.8|736895.9|39
1626954780000|2021-07-22 11:53:00|738964.1|736964.1|738505.1|737505.1|738971.3|737505.1|738448.1|736957.3|37
1626954790000|2021-07-22 11:53:10|738505.5|737505.5|738516.9|737516.9|738998|737516.9|738486|736989|34
1626954800000|2021-07-22 11:53:20|738515.4|737515.4|738573|737573|738577.1|737577.1|738513.6|737513.6|31
1626954810000|2021-07-22 11:53:30|738572.6|737572.6|738562.7|737562.7|738576.6|737576.6|738553.6|737553.6|35
1626954820000|2021-07-22 11:53:40|738559.4|737559.4|738539.8|737539.8|738582|737582|738539.8|737539.8|30
1626954830000|2021-07-22 11:53:50|738541.6|737541.6|738588.1|737588.1|738588.1|737588.1|738539.8|737539.8|28
1626954840000|2021-07-22 11:54:00|738585.4|737585.4|738672.2|737672.2|738672.2|737672.2|738585.4|737585.4|37
1626954850000|2021-07-22 11:54:10|738696.4|737696.4|738655.5|737655.5|738696.4|737696.4|738628.8|737628.8|33
1626954860000|2021-07-22 11:54:20|738653.9|737653.9|738838.4|737838.4|738840.4|737840.4|738653.9|737653.9|36
1626954870000|2021-07-22 11:54:30|738837|737837|739329.9|737329.9|739345.6|737846.2|738781.4|737307.8|36
1626954880000|2021-07-22 11:54:40|739340.8|737340.8|738840|737840|739344.4|737853.7|738826.9|737329.7|31
1626954890000|2021-07-22 11:54:50|738846.6|737846.6|738878|737878|739342.8|737908|738829.2|737327.9|32
1626954900000|2021-07-22 11:55:00|738886.9|737886.9|738864.5|737864.5|739351.1|737901.5|738847|737346.7|39
1626954910000|2021-07-22 11:55:10|738859.3|737859.3|738787.3|737787.3|739345.2|737877.3|738761.2|737271.8|38
1626954920000|2021-07-22 11:55:20|738790.3|737790.3|738841.5|737841.5|739344.9|737854.9|738779|737282.1|40
1626954930000|2021-07-22 11:55:30|738841.6|737841.6|738830.5|737830.5|738859.9|737859.9|738825.5|737825.5|34
1626954940000|2021-07-22 11:55:40|738821.7|737821.7|739365.4|737365.4|739365.4|737870.3|738820.3|737355.2|36
1626954950000|2021-07-22 11:55:50|738884.1|737884.1|738954.8|737954.8|739468.2|737982.6|738853.3|737351|35
1626954960000|2021-07-22 11:56:00|739453.4|737453.4|738950.7|737950.7|739470|737983.8|738950.7|737453.4|37
1626954970000|2021-07-22 11:56:10|738949.5|737949.5|739256.8|737256.8|739373.3|737949.5|738776.9|737256.8|35
1626954980000|2021-07-22 11:56:20|738771.4|737771.4|739380.5|737380.5|739380.5|737845.9|738771.4|737238.8|34
1626954990000|2021-07-22 11:56:30|739371|737371|739315.4|737315.4|739426.3|737847|738818.4|737309.3|38
1626955000000|2021-07-22 11:56:40|739320.4|737320.4|738799.4|737799.4|739331.4|737826.5|738786.6|737282.5|34
1626955010000|2021-07-22 11:56:50|738779.1|737779.1|739085.7|737085.7|739250.9|737779.1|738726.4|737085.7|35
1626955020000|2021-07-22 11:57:00|739106.2|737106.2|739053.1|737053.1|739106.2|737594.1|738594.1|737043.8|33
1626955030000|2021-07-22 11:57:10|739051.6|737051.6|739202.1|737202.1|739222.3|737719.8|738682|737051.6|34
1626955040000|2021-07-22 11:57:20|739205.8|737205.8|739105.4|737105.4|739247.4|737727.4|738727.4|737105.4|39
1626955050000|2021-07-22 11:57:30|739121.3|737121.3|739111.8|737111.8|739131.7|737619.1|738610.9|737075|37
1626955060000|2021-07-22 11:57:40|739111|737111|739038.6|737038.6|739111|737563.4|738561|737022.2|33
1626955070000|2021-07-22 11:57:50|739046.8|737046.8|738899.5|736899.5|739064.1|737520|738519.1|736899.5|37
1626955080000|2021-07-22 11:58:00|738938.8|736938.8|738903.3|736903.3|738981.3|737476.6|738431.8|736889.2|40
1626955090000|2021-07-22 11:58:10|738904|736904|738410.5|737410.5|738907.8|737410.5|738396|736840|33
1626955100000|2021-07-22 11:58:20|738390.1|737390.1|738366|737366|738924.4|737431.9|738366|736870|33
1626955110000|2021-07-22 11:58:30|738387.3|737387.3|738385.2|737385.2|738881.5|737388.1|738357.1|736859.3|33
1626955120000|2021-07-22 11:58:40|738382.8|737382.8|738821.3|736821.3|738858.6|737382.8|738328.9|736820.6|37
1626955130000|2021-07-22 11:58:50|738821.8|736821.8|738837.4|736837.4|738981.8|737489.6|738366.3|736821.8|39
1626955140000|2021-07-22 11:59:00|738840.1|736840.1|738874|736874|738887|737317.4|738317.4|736817.3|38
1626955150000|2021-07-22 11:59:10|738867.7|736867.7|738311.8|737311.8|738882.3|737311.8|738311.8|736853.4|34
1626955160000|2021-07-22 11:59:20|738316.8|737316.8|738811.4|736811.4|738832|737335|738306.3|736796|35
1626955170000|2021-07-22 11:59:30|738805.2|736805.2|738288.7|737288.7|738848.8|737341.1|738275.6|736766.7|37
1626955180000|2021-07-22 11:59:40|738283.3|737283.3|738810.3|736810.3|738873|737372.3|738283.3|736799.5|37
1626955190000|2021-07-22 11:59:50|738817.6|736817.6|738809.5|736809.5|738817.6|737353|738303.6|736793.2|38
1626955200000|2021-07-22 12:00:00|738805.4|736805.4|738958.9|736958.9|738970.6|737492.8|738461.5|736805.4|39
1626955210000|2021-07-22 12:00:10|738975.5|736975.5|738509.6|737509.6|739013.7|737532.2|738506|736959.6|39
1626955220000|2021-07-22 12:00:20|738513.3|737513.3|738875.4|736875.4|738997.6|737522.3|738372|736854.7|35
1626955230000|2021-07-22 12:00:30|738388.7|737388.7|738861.3|736861.3|738912.4|737396.3|738352.6|736850.3|33
1626955240000|2021-07-22 12:00:40|738864.8|736864.8|738870.6|736870.6|738891.2|736891.2|738854.8|736854.8|29
1626955250000|2021-07-22 12:00:50|738874.5|736874.5|738344.9|737344.9|738912.3|737408.5|738331.8|736849.3|35
1626955260000|2021-07-22 12:01:00|738346.8|737346.8|738401.2|737401.2|738415.6|737415.6|738342.9|737342.9|34
1626955270000|2021-07-22 12:01:10|738391.2|737391.2|738404.8|737404.8|738409.7|737409.7|738389.9|737389.9|26
1626955280000|2021-07-22 12:01:20|738409.1|737409.1|738503.3|737503.3|738524|737524|738404|737404|36
1626955290000|2021-07-22 12:01:30|738509.2|737509.2|738544.4|737544.4|739062.3|737595.8|738507.4|737017.7|37
1626955300000|2021-07-22 12:01:40|738554|737554|739014.3|737014.3|739014.6|737554|738502.6|737012.6|36
1626955310000|2021-07-22 12:01:50|739018.6|737018.6|738523.6|737523.6|739018.6|737551.2|738514.1|737012.6|36
1626955320000|2021-07-22 12:02:00|738524.1|737524.1|738530.4|737530.4|738984.8|737545.4|738458.7|736957|39
1626955330000|2021-07-22 12:02:10|738534.6|737534.6|738515.3|737515.3|738552.8|737552.8|738498.1|737498.1|38
1626955340000|2021-07-22 12:02:20|738550.4|737550.4|738570.9|737570.9|739076.7|737593.8|738542.7|737048|39
1626955350000|2021-07-22 12:02:30|738566.6|737566.6|739070|737070|739070|737588.6|738561.3|737057.1|39
1626955360000|2021-07-22 12:02:40|739069.3|737069.3|739043.9|737043.9|739069.3|737607.2|738539.8|737035.1|35
1626955370000|2021-07-22 12:02:50|738528.4|737528.4|739003.2|737003.2|739025.3|737528.4|738489.1|737003.2|32
1626955380000|2021-07-22 12:03:00|739007.6|737007.6|738563|737563|739069.8|737592.6|738488.2|737001.2|39
1626955390000|2021-07-22 12:03:10|738556.7|737556.7|738619.5|737619.5|738649.9|737649.9|738554.4|737554.4|36
1626955400000|2021-07-22 12:03:20|738622.9|737622.9|738630.6|737630.6|739111.4|737634.7|738598.6|737111.4|38
1626955410000|2021-07-22 12:03:30|738642|737642|739198.4|737198.4|739243.5|737742.4|738642|737181.1|38
1626955420000|2021-07-22 12:03:40|739220.6|737220.6|738775.6|737775.6|739262.8|737785.1|738746.1|737220.6|40
1626955430000|2021-07-22 12:03:50|738780.1|737780.1|739361.7|737361.7|739452.4|737952.4|738780.1|737360|40
1626955440000|2021-07-22 12:04:00|739361.4|737361.4|738883.4|737883.4|739450.2|737950.3|738818.5|737325.7|40
1626955450000|2021-07-22 12:04:10|739385.1|737385.1|739359.7|737359.7|739407.5|737851.6|738840.9|737343.7|36
1626955460000|2021-07-22 12:04:20|739359.8|737359.8|739354.9|737354.9|739389.2|737897.3|738821|737321.1|38
1626955470000|2021-07-22 12:04:30|739354.1|737354.1|738827.3|737827.3|739389.4|737868.9|738827.3|737351.7|38
1626955480000|2021-07-22 12:04:40|738830.2|737830.2|738769.1|737769.1|739338.3|737831|738757.2|737257.8|39
1626955490000|2021-07-22 12:04:50|739267.4|737267.4|739449.4|737449.4|739456.6|737948.3|738784.9|737267.4|40
1626955500000|2021-07-22 12:05:00|739441.2|737441.2|739451.1|737451.1|739462.1|737963.3|738917.8|737419.3|36
1626955510000|2021-07-22 12:05:10|739450.6|737450.6|739334.8|737334.8|739456.1|737886.2|738884.9|737328.9|31
1626955520000|2021-07-22 12:05:20|739346.9|737346.9|739339.4|737339.4|739386.4|737880.8|738803.1|737304|39
1626955530000|2021-07-22 12:05:30|739339.1|737339.1|739344.1|737344.1|739344.9|737344.9|739336.2|737336.2|28
1626955540000|2021-07-22 12:05:40|739343.8|737343.8|739305.9|737305.9|739344.7|737820.7|738805.3|737290.3|36
1626955550000|2021-07-22 12:05:50|738804|737804|739335.6|737335.6|739397.5|737835.3|738804|737285.6|36
1626955560000|2021-07-22 12:06:00|739338|737338|739312.3|737312.3|739396.2|737882.9|738870.6|737310.1|37
1626955570000|2021-07-22 12:06:10|738810.4|737810.4|739347.8|737347.8|739359.3|737810.4|738759.6|737257|36
1626955580000|2021-07-22 12:06:20|739346.8|737346.8|739356.5|737356.5|739356.5|737356.5|739338.6|737338.6|33
1626955590000|2021-07-22 12:06:30|739353.9|737353.9|739364.8|737364.8|739393|737393|739353.7|737353.7|35
1626955600000|2021-07-22 12:06:40|739364.5|737364.5|739402.7|737402.7|739407.3|737906.8|738904.5|737364.5|27
1626955610000|2021-07-22 12:06:50|739403.8|737403.8|739462.4|737462.4|739468.9|737942.2|738914.1|737402|31
1626955620000|2021-07-22 12:07:00|739461.4|737461.4|739469.8|737469.8|739480.8|737967|738951.6|737451.7|35
1626955630000|2021-07-22 12:07:10|739443.9|737443.9|739488.2|737488.2|739489.2|737965.7|738948.2|737443.9|39
1626955640000|2021-07-22 12:07:20|739488.3|737488.3|739480.5|737480.5|739500.7|738003.3|738974.4|737473.6|36
1626955650000|2021-07-22 12:07:30|738981.3|737981.3|738974.8|737974.8|739491.8|737988.8|738973.2|737484.7|32
1626955660000|2021-07-22 12:07:40|738975.3|737975.3|738966|737966|739489.2|737988.7|738966|737466.2|28
1626955670000|2021-07-22 12:07:50|739469.2|737469.2|738882.6|737882.6|739474.3|737964.8|738875.8|737369|36
1626955680000|2021-07-22 12:08:00|738885.7|737885.7|739420.5|737420.5|739430.7|737928.8|738885.7|737394.7|34
1626955690000|2021-07-22 12:08:10|739426.5|737426.5|739378.3|737378.3|739439.7|737941.8|738877.3|737373.3|36
1626955700000|2021-07-22 12:08:20|739379.1|737379.1|739277.8|737277.8|739379.1|737834.5|738763.1|737267.2|38
1626955710000|2021-07-22 12:08:30|739277.4|737277.4|739349.7|737349.7|739358.9|737858.1|738741.8|737234.5|37
1626955720000|2021-07-22 12:08:40|739357.2|737357.2|738830.1|737830.1|739367.1|737830.1|738825.1|737311.1|35
1626955730000|2021-07-22 12:08:50|739327.2|737327.2|738890.3|737890.3|739402.3|737902.6|738885.4|737326.2|34
1626955740000|2021-07-22 12:09:00|738882|737882|739440.9|737440.9|739449.2|737950|738882|737429.2|33
1626955750000|2021-07-22 12:09:10|738945.5|737945.5|738962.5|737962.5|739448.7|737964.4|738945.5|737445.9|29
1626955760000|2021-07-22 12:09:20|738962|737962|739461.2|737461.2|739478.2|737978.4|738944.1|737449.2|31
1626955770000|2021-07-22 12:09:30|739453.5|737453.5|739439.5|737439.5|739472.1|737969.6|738954.5|737437.9|32
1626955780000|2021-07-22 12:09:40|739447.9|737447.9|739365.5|737365.5|739449.3|737904.6|738862|737357.8|34
1626955790000|2021-07-22 12:09:50|739363.2|737363.2|738938.4|737938.4|739436.2|737938.4|738865.9|737361|32
1626955800000|2021-07-22 12:10:00|738919.5|737919.5|739422.4|737422.4|739439.1|737936.8|738918.8|737422.2|30
1626955810000|2021-07-22 12:10:10|739424|737424|739367.9|737367.9|739431.3|737934.7|738871.3|737367.9|31
1626955820000|2021-07-22 12:10:20|739368.5|737368.5|739343.9|737343.9|739370.7|737870.2|738842.3|737342.7|33
1626955830000|2021-07-22 12:10:30|739340.3|737340.3|738875.3|737875.3|739365.5|737876.4|738866.5|737313.8|32
1626955840000|2021-07-22 12:10:40|738901.3|737901.3|738869|737869|739442.5|737941.3|738858.7|737356|32
1626955850000|2021-07-22 12:10:50|738870.9|737870.9|739451|737451|739460.1|737951.6|738867.9|737368.7|34
1626955860000|2021-07-22 12:11:00|739454.4|737454.4|739501.8|737501.8|739501.8|738001.3|738963.3|737453.4|34
1626955870000|2021-07-22 12:11:10|739001.5|738001.5|739027.5|738027.5|739033.2|738033.2|738998.9|737998.9|37
1626955880000|2021-07-22 12:11:20|739021.7|738021.7|738998.4|737998.4|739027.7|738027.7|738997|737997|34
1626955890000|2021-07-22 12:11:30|738997.4|737997.4|739021.1|738021.1|739024.3|738024.3|738996.3|737996.3|35
1626955900000|2021-07-22 12:11:40|739017.3|738017.3|739010.9|738010.9|739029.8|738029.8|739005.1|738005.1|22
1626955910000|2021-07-22 12:11:50|739011.5|738011.5|739006.7|738006.7|739030|738030|739006.7|738006.7|29
1626955920000|2021-07-22 12:12:00|739010.7|738010.7|738976.3|737976.3|739010.7|738010.7|738958.5|737958.5|35
1626955930000|2021-07-22 12:12:10|738975.5|737975.5|738900.9|737900.9|739466.2|737975.5|738890.2|737415.7|34
1626955940000|2021-07-22 12:12:20|738907.5|737907.5|738953.1|737953.1|739421.6|737968.3|738902.8|737398.6|31
1626955950000|2021-07-22 12:12:30|738946.9|737946.9|738951.6|737951.6|738978.6|737978.6|738936.3|737936.3|29
1626955960000|2021-07-22 12:12:40|738952.8|737952.8|738953.9|737953.9|739460.4|737957.7|738939.8|737439.9|30
1626955970000|2021-07-22 12:12:50|738953.6|737953.6|739449.2|737449.2|739456.9|737954.8|738949.9|737447.1|25
1626955980000|2021-07-22 12:13:00|738909.3|737909.3|739393.7|737393.7|739424.3|737928.9|738867.5|737381.9|36
1626955990000|2021-07-22 12:13:10|739401.5|737401.5|739401.3|737401.3|739414.1|737907|738890.9|737388.9|34
1626956000000|2021-07-22 12:13:20|739391.2|737391.2|739427.4|737427.4|739435.7|737949.6|738895.2|737387.6|37
1626956010000|2021-07-22 12:13:30|739424.3|737424.3|739477.9|737477.9|739477.9|737980.6|738916.2|737416.7|34
1626956020000|2021-07-22 12:13:40|739466.9|737466.9|739427.6|737427.6|739466.9|737942.9|738871.4|737370.3|33
1626956030000|2021-07-22 12:13:50|739425.6|737425.6|739433.1|737433.1|739434.9|737933.8|738933.8|737419|20
1626956040000|2021-07-22 12:14:00|739433.4|737433.4|739440.3|737440.3|739441.8|737441.8|739427.1|737427.1|30
1626956050000|2021-07-22 12:14:10|739440.5|737440.5|739450.5|737450.5|739462.4|737462.4|739437|737437|33
1626956060000|2021-07-22 12:14:20|739451.9|737451.9|739442.2|737442.2|739459.5|737959.3|738952.6|737434.5|29
1626956070000|2021-07-22 12:14:30|739451|737451|739490.6|737490.6|739494.4|737989|738966.5|737441.3|26
1626956080000|2021-07-22 12:14:40|739492.6|737492.6|739038.8|738038.8|739504.9|738038.8|739030|737492.6|27
1626956090000|2021-07-22 12:14:50|739034.8|738034.8|739479.4|737479.4|739480|738041.3|738980.5|737473.1|24
1626956100000|2021-07-22 12:15:00|739478.9|737478.9|739034.4|738034.4|739479.4|738038.3|738979.3|737467.9|27
1626956110000|2021-07-22 12:15:10|739036.1|738036.1|739543.2|737543.2|739543.2|738047.8|739027|737542.7|21
1626956120000|2021-07-22 12:15:20|739543.4|737543.4|739058.9|738058.9|739543.9|738060|739044.9|737543.4|22
1626956130000|2021-07-22 12:15:30|739056.3|738056.3|739064.2|738064.2|739581.8|738076.8|739056.3|737561.6|34
1626956140000|2021-07-22 12:15:40|739070.5|738070.5|739072|738072|739073.1|738073.1|739064.3|738064.3|26
1626956150000|2021-07-22 12:15:50|739084.4|738084.4|739052|738052|739088.5|738088.5|739048.2|738048.2|27
1626956160000|2021-07-22 12:16:00|739053.6|738053.6|739048.3|738048.3|739057|738057|739046.5|738046.5|21
1626956170000|2021-07-22 12:16:10|739047.7|738047.7|738961.9|737961.9|739050.4|738050.4|738951.9|737951.9|30
1626956180000|2021-07-22 12:16:20|738962.9|737962.9|739488.8|737488.8|739495.5|737993.9|738955.8|737458.1|28
1626956190000|2021-07-22 12:16:30|739482.7|737482.7|738940|737940|739486.2|737952.2|738928.5|737428.5|26
1626956200000|2021-07-22 12:16:40|738940.8|737940.8|739443.9|737443.9|739445.6|737943.6|738931.3|737434.4|20
1626956210000|2021-07-22 12:16:50|739432.3|737432.3|738922.7|737922.7|739437.8|737930.2|738922.7|737424.2|19
1626956220000|2021-07-22 12:17:00|738922.8|737922.8|738919.6|737919.6|738927.9|737927.9|738912.2|737912.2|25
1626956230000|2021-07-22 12:17:10|738919.5|737919.5|738925.9|737925.9|738926.2|737926.2|738916.5|737916.5|16
1626956240000|2021-07-22 12:17:20|738924.9|737924.9|738824|737824|738938.5|737938.5|738818.8|737818.8|27
1626956250000|2021-07-22 12:17:30|738823.3|737823.3|738955.7|737955.7|739469.2|737955.7|738823.3|737369.1|38
1626956260000|2021-07-22 12:17:40|738970.6|737970.6|739422.4|737422.4|739459.7|737970.6|738935|737422.4|31
1626956270000|2021-07-22 12:17:50|738892.3|737892.3|738909.1|737909.1|739423|737919.3|738892.3|737397.8|32
1626956280000|2021-07-22 12:18:00|738915.7|737915.7|738883.9|737883.9|739393.5|737915.7|738869.5|737385.4|33
1626956290000|2021-07-22 12:18:10|738877.3|737877.3|738884.8|737884.8|739401.4|737895.9|738876.2|737380.7|28
1626956300000|2021-07-22 12:18:20|738882.7|737882.7|738881|737881|739396|737896|738876.3|737376.1|28
1626956310000|2021-07-22 12:18:30|738878.2|737878.2|738884.9|737884.9|738900.1|737900.1|738875.5|737875.5|22
1626956320000|2021-07-22 12:18:40|738884.4|737884.4|738872.9|737872.9|738890.6|737890.6|738872.9|737872.9|28
1626956330000|2021-07-22 12:18:50|738875.8|737875.8|738836.6|737836.6|739363.1|737882.8|738804.6|737363.1|36
1626956340000|2021-07-22 12:19:00|738838.6|737838.6|738863.9|737863.9|738863.9|737863.9|738781.9|737781.9|38
1626956350000|2021-07-22 12:19:10|738864.5|737864.5|738791.2|737791.2|739352.7|737874.2|738786.1|737348.8|38
1626956360000|2021-07-22 12:19:20|738795|737795|739253.4|737253.4|739287.5|737795|738748.6|737245.7|39
1626956370000|2021-07-22 12:19:30|739252.8|737252.8|738748.7|737748.7|739256.1|737768.3|738715.4|737246.9|36
1626956380000|2021-07-22 12:19:40|738751|737751|738856.6|737856.6|739362.1|737856.9|738734.3|737286.9|35
1626956390000|2021-07-22 12:19:50|738859.6|737859.6|738913|737913|738919|737919|738858.5|737858.5|32
1626956400000|2021-07-22 12:20:00|738912.1|737912.1|738968.6|737968.6|738972.1|737972.1|738911.5|737911.5|35
1626956410000|2021-07-22 12:20:10|739461.8|737461.8|739491.6|737491.6|739494.2|737988.9|738943.9|737432.8|33
1626956420000|2021-07-22 12:20:20|739487.2|737487.2|738968.9|737968.9|739495.7|737978.7|738961.6|737461.2|33
1626956430000|2021-07-22 12:20:30|738970.8|737970.8|739474.9|737474.9|739490.9|737990.1|738965.6|737462.4|32
1626956440000|2021-07-22 12:20:40|739476.2|737476.2|738975.3|737975.3|739478.8|737983.8|738927.8|737452.2|34
1626956450000|2021-07-22 12:20:50|738973.9|737973.9|738988.5|737988.5|739485.8|737989.9|738955|737466.7|35
1626956460000|2021-07-22 12:21:00|738966.2|737966.2|739511.3|737511.3|739533.6|738034.1|738966.2|737474.2|38
1626956470000|2021-07-22 12:21:10|739007|738007|738962.9|737962.9|739025.6|738025.6|738962.9|737962.9|32
1626956480000|2021-07-22 12:21:20|738947.4|737947.4|738850.9|737850.9|738947.4|737947.4|738849.8|737849.8|35
1626956490000|2021-07-22 12:21:30|738850.5|737850.5|738775.3|737775.3|738852|737852|738768.6|737768.6|37
1626956500000|2021-07-22 12:21:40|738774.7|737774.7|738759.3|737759.3|738792.1|737792.1|738747.4|737747.4|34
1626956510000|2021-07-22 12:21:50|738745.9|737745.9|738765.7|737765.7|738785.4|737785.4|738736.9|737736.9|36
1626956520000|2021-07-22 12:22:00|738766.5|737766.5|738685.3|737685.3|738769.4|737769.4|738663|737663|39
1626956530000|2021-07-22 12:22:10|738685.7|737685.7|738666.7|737666.7|739177.3|737687.6|738664.6|737177.1|31
1626956540000|2021-07-22 12:22:20|738668.2|737668.2|738695.6|737695.6|739202.5|737768.2|738667.4|737201.3|35
1626956550000|2021-07-22 12:22:30|738697.5|737697.5|738569.8|737569.8|739210.1|737707.5|738563.5|737201.3|25
1626956560000|2021-07-22 12:22:40|738605.6|737605.6|739174.1|737174.1|739174.1|737671.3|738599|737090.2|33
1626956570000|2021-07-22 12:22:50|739163.7|737163.7|738714.9|737714.9|739229.5|737723.7|738680.2|737163.7|38
1626956580000|2021-07-22 12:23:00|738713.7|737713.7|739404.7|737404.7|739411.8|737880.8|738696|737195.8|38
1626956590000|2021-07-22 12:23:10|739405.3|737405.3|739380.9|737380.9|739406.9|737907.5|738891.8|737344.5|38
1626956600000|2021-07-22 12:23:20|739377|737377|738872.2|737872.2|739377|737882.2|738867.6|737377|27
1626956610000|2021-07-22 12:23:30|738873.7|737873.7|738854.1|737854.1|738878.3|737878.3|738850.9|737850.9|29
1626956620000|2021-07-22 12:23:40|738877.2|737877.2|738906.1|737906.1|738917|737917|738867.2|737867.2|33
1626956630000|2021-07-22 12:23:50|738905.2|737905.2|739393.3|737393.3|739393.3|737909.2|738893.3|737393.3|26
1626956640000|2021-07-22 12:24:00|739396.2|737396.2|738887.8|737887.8|739396.2|737893.9|738874.9|737361|29
1626956650000|2021-07-22 12:24:10|738889.8|737889.8|738906.9|737906.9|738906.9|737906.9|738889.8|737889.8|32
1626956660000|2021-07-22 12:24:20|738909.2|737909.2|738904.9|737904.9|738910.5|737910.5|738900.7|737900.7|22
1626956670000|2021-07-22 12:24:30|738907.2|737907.2|738904.5|737904.5|738912.4|737912.4|738904.4|737904.4|32
1626956680000|2021-07-22 12:24:40|738905.6|737905.6|738909.4|737909.4|738916|737916|738904.9|737904.9|25
1626956690000|2021-07-22 12:24:50|738908|737908|738949.1|737949.1|739455.7|737975.6|738908|737435.9|27
1626956700000|2021-07-22 12:25:00|738962.4|737962.4|738973.1|737973.1|739453.3|737980.2|738948.3|737453.3|31
1626956710000|2021-07-22 12:25:10|739476.6|737476.6|739441.6|737441.6|739476.6|737969.3|738946.7|737438.6|27
1626956720000|2021-07-22 12:25:20|739477.4|737477.4|739397.5|737397.5|739477.4|737977.9|738900.5|737393.1|32
1626956730000|2021-07-22 12:25:30|739399.8|737399.8|738865.7|737865.7|739404.6|737933|738864.9|737397.6|28
1626956740000|2021-07-22 12:25:40|738877.3|737877.3|738958.1|737958.1|739456.6|737959.8|738864.6|737366.4|36
1626956750000|2021-07-22 12:25:50|738952.1|737952.1|738892.5|737892.5|739456.6|737959.1|738892.5|737394.2|31
1626956760000|2021-07-22 12:26:00|738894.3|737894.3|739477.3|737477.3|739477.4|737977.1|738891.5|737449.5|35
1626956770000|2021-07-22 12:26:10|739477.9|737477.9|739457.1|737457.1|739477.9|737954.3|738938.2|737413.2|33
1626956780000|2021-07-22 12:26:20|739456.9|737456.9|739418.2|737418.2|739459.8|737945.9|738945.9|737414.2|36
1626956790000|2021-07-22 12:26:30|739413.5|737413.5|739434.6|737434.6|739444.6|737951.3|738917.8|737413.5|33
1626956800000|2021-07-22 12:26:40|739434|737434|739448.3|737448.3|739448.9|737946.9|738936.8|737425.5|25
1626956810000|2021-07-22 12:26:50|739449.1|737449.1|739496.8|737496.8|739496.8|738001.5|738948.8|737440.1|30
1626956820000|2021-07-22 12:27:00|739487.3|737487.3|738960.8|737960.8|739488|737983.9|738960.8|737478.3|28
1626956830000|2021-07-22 12:27:10|738964.3|737964.3|739016.3|738016.3|739487.2|738026.9|738964.3|737467.1|32
1626956840000|2021-07-22 12:27:20|739019|738019|739512.9|737512.9|739515.3|738021.1|739015.1|737510.3|22
1626956850000|2021-07-22 12:27:30|739513.4|737513.4|739018|738018|739513.4|738022.9|738984.7|737484.4|26
1626956860000|2021-07-22 12:27:40|739017.6|738017.6|738992.5|737992.5|739490|738023|738983.1|737487.2|22
1626956870000|2021-07-22 12:27:50|738989.5|737989.5|739457.9|737457.9|739465.3|737989.5|738954.1|737457.5|33
1626956880000|2021-07-22 12:28:00|739450.1|737450.1|738962.9|737962.9|739450.1|737963.6|738938.2|737431.6|31
1626956890000|2021-07-22 12:28:10|738956.2|737956.2|739444.7|737444.7|739444.7|737965.1|738943.3|737440.9|33
1626956900000|2021-07-22 12:28:20|739443.1|737443.1|739477.8|737477.8|739484.9|737484.9|739442|737442|28
1626956910000|2021-07-22 12:28:30|739487.6|737487.6|739511.4|737511.4|739515.3|737515.3|739480.4|737480.4|31
1626956920000|2021-07-22 12:28:40|739505.6|737505.6|739518|737518|739531|738014.5|739014.5|737505.6|24
1626956930000|2021-07-22 12:28:50|739515.9|737515.9|739512.6|737512.6|739515.9|737515.9|739512.2|737512.2|15
1626956940000|2021-07-22 12:29:00|739510.8|737510.8|739519.6|737519.6|739521.5|737521.5|739509.8|737509.8|28
1626956950000|2021-07-22 12:29:10|739519.9|737519.9|739525.8|737525.8|739528.4|737528.4|739513.5|737513.5|24
1626956960000|2021-07-22 12:29:20|739526.4|737526.4|739543|737543|739543.4|737543.4|739525.9|737525.9|27
1626956970000|2021-07-22 12:29:30|739541.5|737541.5|739540.9|737540.9|739544.8|737544.8|739540.5|737540.5|25
1626956980000|2021-07-22 12:29:40|739541|737541|739529.8|737529.8|739541|737541|739529.8|737529.8|23
1626956990000|2021-07-22 12:29:50|739526.3|737526.3|739550.4|737550.4|739559.9|737559.9|739526.3|737526.3|32
1626957000000|2021-07-22 12:30:00|739553.8|737553.8|739525.8|737525.8|739596.8|737596.8|739525.8|737525.8|38
1626957010000|2021-07-22 12:30:10|739532.4|737532.4|739552.6|737552.6|739570.3|737570.3|739532.4|737532.4|33
1626957020000|2021-07-22 12:30:20|739551.6|737551.6|739509.2|737509.2|739557|737984.7|738972.5|737466.2|39
1626957030000|2021-07-22 12:30:30|739013.4|738013.4|739488.4|737488.4|739512.4|738015.2|739005|737488.4|33
1626957040000|2021-07-22 12:30:40|739486.8|737486.8|739481.5|737481.5|739513.5|738014|738983.8|737466.2|30
1626957050000|2021-07-22 12:30:50|739476.6|737476.6|739531.9|737531.9|739541.2|737541.2|739476.6|737476.6|32
1626957060000|2021-07-22 12:31:00|739054.2|738054.2|739588.2|737588.2|739604|738054.2|739051.7|737548.7|34
1626957070000|2021-07-22 12:31:10|739590.3|737590.3|739543|737543|739591.2|737591.2|739541.5|737541.5|30
1626957080000|2021-07-22 12:31:20|739543.2|737543.2|739542.5|737542.5|739543.2|737543.2|739495.9|737495.9|33
1626957090000|2021-07-22 12:31:30|739542.9|737542.9|739571.9|737571.9|739571.9|738024.9|739017.5|737491.1|35
1626957100000|2021-07-22 12:31:40|739571.7|737571.7|739572.2|737572.2|739573|737573|739547.8|737547.8|32
1626957110000|2021-07-22 12:31:50|739570.5|737570.5|739560.4|737560.4|739571.4|737571.4|739545|737545|30
1626957120000|2021-07-22 12:32:00|739570|737570|739700.5|737700.5|739707.3|738223.1|739091|737562.4|37
1626957130000|2021-07-22 12:32:10|739675.3|737675.3|739646.2|737646.2|739684.5|737684.5|739646.2|737646.2|34
1626957140000|2021-07-22 12:32:20|739645.2|737645.2|739658.7|737658.7|739677.1|737677.1|739579.8|737579.8|37
1626957150000|2021-07-22 12:32:30|739659.2|737659.2|739651.9|737651.9|739702.2|738210.9|739144.8|737649.4|38
1626957160000|2021-07-22 12:32:40|739652.5|737652.5|739313|738313|739759.4|738313|739184.9|737651.6|35
1626957170000|2021-07-22 12:32:50|739323|738323|739377.6|738377.6|739859.7|738420.6|739311.3|737859.7|38
1626957180000|2021-07-22 12:33:00|739368.9|738368.9|739837.4|737837.4|739881.1|738397.6|739339.4|737832.6|39
1626957190000|2021-07-22 12:33:10|739829.8|737829.8|739253.8|738253.8|739841.9|738346.6|739253.8|737819.7|40
1626957200000|2021-07-22 12:33:20|739752.4|737752.4|739168.1|738168.1|739752.4|738230.1|739163.3|737665.3|35
1626957210000|2021-07-22 12:33:30|739164.2|738164.2|739232.7|738232.7|739726.3|738233|739137.4|737681.3|39
1626957220000|2021-07-22 12:33:40|739229.3|738229.3|739286.5|738286.5|739813.5|738311.5|739218.3|737743.9|35
1626957230000|2021-07-22 12:33:50|739766|737766|739743.5|737743.5|739769.2|738252.5|739215.3|737742.8|37
1626957240000|2021-07-22 12:34:00|739733.7|737733.7|739251.5|738251.5|739800|738322.8|739249.8|737733.7|33
1626957250000|2021-07-22 12:34:10|739258.1|738258.1|739246.7|738246.7|739753.5|738258.1|739239.1|737745.4|38
1626957260000|2021-07-22 12:34:20|739244.2|738244.2|739680.6|737680.6|739710.3|738268.9|739158|737676.6|37
1626957270000|2021-07-22 12:34:30|739683.2|737683.2|739065.2|738065.2|739683.2|738175.1|739065.2|737570.8|34
1626957280000|2021-07-22 12:34:40|739064.1|738064.1|739113.1|738113.1|739625.7|738128.6|739048.3|737550.6|34
1626957290000|2021-07-22 12:34:50|739121.5|738121.5|739735.4|737735.4|739738.9|738240.4|739102.2|737689.2|40
1626957300000|2021-07-22 12:35:00|739734.9|737734.9|739385.3|738385.3|739867.8|738386.7|739273.5|737734.9|39
1626957310000|2021-07-22 12:35:10|739378.4|738378.4|739823.5|737823.5|739882.4|738400|739308.4|737813.6|39
1626957320000|2021-07-22 12:35:20|739820.1|737820.1|739255|738255|739827.2|738261.7|739253.6|737743|38
1626957330000|2021-07-22 12:35:30|739259|738259|739782.7|737782.7|739783.6|738281.1|739202.5|737696.1|35
1626957340000|2021-07-22 12:35:40|739785.2|737785.2|739660.8|737660.8|739791.8|738303.6|739192.6|737660.1|36
1626957350000|2021-07-22 12:35:50|739673.4|737673.4|739134|738134|739715.5|738231.2|739134|737638.3|35
1626957360000|2021-07-22 12:36:00|739122.3|738122.3|739820.2|737820.2|739856.2|738332.9|739115.9|737642.9|37
1626957370000|2021-07-22 12:36:10|739821.6|737821.6|739994.8|737994.8|739994.8|738515.5|739370|737795.1|40
1626957380000|2021-07-22 12:36:20|739499.3|738499.3|739446.1|738446.1|740020.5|738527.7|739446.1|737990.7|39
1626957390000|2021-07-22 12:36:30|739456.9|738456.9|739435.6|738435.6|739961.6|738499|739428.4|737946.5|38
1626957400000|2021-07-22 12:36:40|739934.7|737934.7|739443.9|738443.9|739957.3|738457.2|739441.3|737914.5|35
1626957410000|2021-07-22 12:36:50|739443.1|738443.1|739508.3|738508.3|739530.4|738530.4|739443.1|738443.1|33
1626957420000|2021-07-22 12:37:00|739515.4|738515.4|739584|738584|739589.4|738589.4|739504.3|738504.3|34
1626957430000|2021-07-22 12:37:10|739587.5|738587.5|739547.2|738547.2|739628.1|738628.1|739547.2|738547.2|36
1626957440000|2021-07-22 12:37:20|739546.6|738546.6|739542.7|738542.7|740039.5|738562|739447.6|738031.6|35
1626957450000|2021-07-22 12:37:30|739550.3|738550.3|739492.5|738492.5|740036.9|738550.3|739454.4|737957.3|39
1626957460000|2021-07-22 12:37:40|739513|738513|739540.7|738540.7|740023.1|738559.8|739510.1|738022.6|38
1626957470000|2021-07-22 12:37:50|739534.9|738534.9|740049.1|738049.1|740049.1|738546.1|739466.6|737971.4|40
1626957480000|2021-07-22 12:38:00|739551.2|738551.2|740029.3|738029.3|740035.9|738554.9|739482.1|738010|37
1626957490000|2021-07-22 12:38:10|740035.7|738035.7|740047.3|738047.3|740074.6|738571|739548.4|738035.7|37
1626957500000|2021-07-22 12:38:20|740039.1|738039.1|740010.6|738010.6|740056.1|738502|739497.5|737986.3|36
1626957510000|2021-07-22 12:38:30|740014.4|738014.4|739566.7|738566.7|740073.2|738569|739489.5|737987|40
1626957520000|2021-07-22 12:38:40|739568.2|738568.2|739951.6|737951.6|739953.8|738583.2|739440.1|737951.6|38
1626957530000|2021-07-22 12:38:50|739950.4|737950.4|739461.9|738461.9|739998.8|738496.3|739455.9|737950.4|35
1626957540000|2021-07-22 12:39:00|739416.5|738416.5|739981.9|737981.9|739981.9|738486.6|739416.5|737921.7|38
1626957550000|2021-07-22 12:39:10|739472.8|738472.8|739563.2|738563.2|739564.3|738564.3|739457.1|738457.1|38
1626957560000|2021-07-22 12:39:20|739551.7|738551.7|739602.7|738602.7|740009.2|738602.7|739508.6|738002.6|38
1626957570000|2021-07-22 12:39:30|739618.2|738618.2|740414.7|738414.7|740421.3|738906.7|739618.2|738167|40
1626957580000|2021-07-22 12:39:40|740426.6|738426.6|739904.3|738904.3|740516.1|738944|739811.1|738328.7|40
1626957590000|2021-07-22 12:39:50|739897.5|738897.5|739833.2|738833.2|740398.1|738897.5|739831|738336.7|37
1626957600000|2021-07-22 12:40:00|739834.4|738834.4|740279.7|738279.7|740349.7|738849.8|739685.7|738198.9|38
1626957610000|2021-07-22 12:40:10|740280.6|738280.6|740348.6|738348.6|740358.3|738851.4|739778.5|738280.6|32
1626957620000|2021-07-22 12:40:20|740347.8|738347.8|740279.2|738279.2|740347.8|738836|739782.2|738279.2|32
1626957630000|2021-07-22 12:40:30|739774|738774|740227.5|738227.5|740232.5|738776.1|739672.2|738227.5|34
1626957640000|2021-07-22 12:40:40|740201|738201|739758.3|738758.3|740225.9|738792.5|739725|738201|35
1626957650000|2021-07-22 12:40:50|739757.3|738757.3|739745.2|738745.2|739852|738852|739736.5|738736.5|33
1626957660000|2021-07-22 12:41:00|739748.2|738748.2|739718.9|738718.9|739750.4|738750.4|739650.4|738650.4|29
1626957670000|2021-07-22 12:41:10|739720.3|738720.3|739804.9|738804.9|740319.6|738818.1|739718.3|738230.2|35
1626957680000|2021-07-22 12:41:20|739794.6|738794.6|739813.7|738813.7|740281.8|738813.7|739756.6|738263.6|38
1626957690000|2021-07-22 12:41:30|739821.6|738821.6|739895.5|738895.5|740409.5|738899.3|739820|738339.8|36
1626957700000|2021-07-22 12:41:40|740396.1|738396.1|739891|738891|740398.8|738904|739831.2|738340.5|38
1626957710000|2021-07-22 12:41:50|739892.4|738892.4|740652.5|738652.5|740691.4|739207.8|739892.4|738635.5|40
1626957720000|2021-07-22 12:42:00|740161.7|739161.7|740119.3|739119.3|740613.1|739161.7|740032.3|738570|40
1626957730000|2021-07-22 12:42:10|740086.1|739086.1|740068.8|739068.8|740594|739094.6|740056.6|738558|34
1626957740000|2021-07-22 12:42:20|740070|739070|740098.1|739098.1|740100.8|739100.8|740063.5|739063.5|33
1626957750000|2021-07-22 12:42:30|740091.4|739091.4|739977.1|738977.1|740133.2|739133.2|739977.1|738977.1|38
1626957760000|2021-07-22 12:42:40|739991|738991|739984.6|738984.6|739998.3|738998.3|739977.7|738977.7|33
1626957770000|2021-07-22 12:42:50|739988.5|738988.5|739947.5|738947.5|740465.8|738989.6|739938.1|738439|31
1626957780000|2021-07-22 12:43:00|739952|738952|739949.4|738949.4|739957.9|738957.9|739937.1|738937.1|32
1626957790000|2021-07-22 12:43:10|739948.6|738948.6|739941.5|738941.5|740449.7|738950|739923.6|738431.6|34
1626957800000|2021-07-22 12:43:20|739937|738937|739868.7|738868.7|739937.9|738937.9|739859.7|738859.7|30
1626957810000|2021-07-22 12:43:30|739869.8|738869.8|739867.7|738867.7|739874.8|738874.8|739864.1|738864.1|20
1626957820000|2021-07-22 12:43:40|739867.6|738867.6|739837.4|738837.4|739881.1|738881.1|739837.4|738837.4|31
1626957830000|2021-07-22 12:43:50|739809.5|738809.5|739851.8|738851.8|739884.4|738884.4|739803.5|738803.5|34
1626957840000|2021-07-22 12:44:00|739853.3|738853.3|739814.2|738814.2|739853.3|738853.3|739809.6|738809.6|35
1626957850000|2021-07-22 12:44:10|739817.2|738817.2|739788.8|738788.8|739828.2|738828.2|739703.9|738703.9|34
1626957860000|2021-07-22 12:44:20|739786.6|738786.6|739722.1|738722.1|739786.6|738786.6|739722.1|738722.1|39
1626957870000|2021-07-22 12:44:30|739728|738728|739715.8|738715.8|740229.9|738737.9|739689.2|738229.9|37
1626957880000|2021-07-22 12:44:40|739715.2|738715.2|739747.9|738747.9|739781.3|738781.3|739698.2|738698.2|35
1626957890000|2021-07-22 12:44:50|739751.9|738751.9|739726.9|738726.9|740267|738761.1|739681.8|738257.8|39
1626957900000|2021-07-22 12:45:00|739722.9|738722.9|739752.7|738752.7|739799.3|738799.3|739710.3|738710.3|39
1626957910000|2021-07-22 12:45:10|739755.6|738755.6|739678.5|738678.5|739755.6|738755.6|739670.7|738670.7|37
1626957920000|2021-07-22 12:45:20|739680.3|738680.3|739611.8|738611.8|739680.9|738680.9|739605.3|738605.3|36
1626957930000|2021-07-22 12:45:30|739608|738608|739554.2|738554.2|739610.4|738610.4|739552|738552|32
1626957940000|2021-07-22 12:45:40|739564.9|738564.9|740120.4|738120.4|740120.4|738630.6|739564.9|738113.1|34
1626957950000|2021-07-22 12:45:50|740114.5|738114.5|739596.5|738596.5|740132.9|738636.7|739591.8|738114|37
1626957960000|2021-07-22 12:46:00|739590.6|738590.6|739469.1|738469.1|739591.2|738591.2|739415.7|738415.7|35
1626957970000|2021-07-22 12:46:10|739464.8|738464.8|739931.3|737931.3|739948.6|738474.8|739338.4|737929.1|37
1626957980000|2021-07-22 12:46:20|739931.8|737931.8|739919.5|737919.5|739955.8|738456.9|739412.8|737912.9|38
1626957990000|2021-07-22 12:46:30|739923.1|737923.1|739355.6|738355.6|739928.6|738415.9|739340.4|737851.4|36
1626958000000|2021-07-22 12:46:40|739840.9|737840.9|739412|738412|739840.9|738428.1|739284.7|737838.5|39
1626958010000|2021-07-22 12:46:50|739399.3|738399.3|739342.3|738342.3|739881.2|738434.9|739342.3|737860.2|39
1626958020000|2021-07-22 12:47:00|739346.8|738346.8|739350.4|738350.4|739841.5|738350.4|739317.7|737823.5|34
1626958030000|2021-07-22 12:47:10|739344.7|738344.7|739335.2|738335.2|739889.4|738391.7|739316.1|737798.5|37
1626958040000|2021-07-22 12:47:20|739329.9|738329.9|739384.8|738384.8|739892.6|738389.6|739296.8|737808.3|37
1626958050000|2021-07-22 12:47:30|739376.4|738376.4|739401.8|738401.8|739918.2|738428|739367|737873.3|35
1626958060000|2021-07-22 12:47:40|739406.3|738406.3|739389.4|738389.4|739886.9|738406.3|739387.7|737878.4|29
1626958070000|2021-07-22 12:47:50|739388.5|738388.5|739340.1|738340.1|739885.8|738394|739340.1|737849.7|32
1626958080000|2021-07-22 12:48:00|739304.4|738304.4|739381|738381|739390.3|738390.3|739290.4|738290.4|36
1626958090000|2021-07-22 12:48:10|739379.3|738379.3|739414.5|738414.5|739904.5|738418.7|739375.4|737893.3|36
1626958100000|2021-07-22 12:48:20|739418.9|738418.9|739359.4|738359.4|739884.6|738418.9|739304.9|737875.7|34
1626958110000|2021-07-22 12:48:30|739361.6|738361.6|739343.9|738343.9|739856.6|738366.2|739336.6|737843|33
1626958120000|2021-07-22 12:48:40|739845.1|737845.1|739927.1|737927.1|739937.8|738433.6|739350.4|737845.1|36
1626958130000|2021-07-22 12:48:50|739928.8|737928.8|739441.2|738441.2|739928.8|738450.2|739392.8|737904.1|36
1626958140000|2021-07-22 12:49:00|739453.5|738453.5|739901.1|737901.1|739964|738499.9|739403.9|737901.1|39
1626958150000|2021-07-22 12:49:10|739413.9|738413.9|739390.2|738390.2|739889|738413.9|739348.7|737867.8|37
1626958160000|2021-07-22 12:49:20|739386.8|738386.8|739447.4|738447.4|739934.9|738447.4|739382.6|737917.8|34
1626958170000|2021-07-22 12:49:30|739434.5|738434.5|739397.5|738397.5|739434.5|738434.5|739378.1|738378.1|35
1626958180000|2021-07-22 12:49:40|739389.1|738389.1|739348.5|738348.5|739864.5|738389.1|739346.6|737855.5|27
1626958190000|2021-07-22 12:49:50|739354.9|738354.9|739331.3|738331.3|739368.3|738368.3|739328.4|738328.4|30
1626958200000|2021-07-22 12:50:00|739329.4|738329.4|739876.9|737876.9|739887.3|738387.6|739313.1|737851.3|34
1626958210000|2021-07-22 12:50:10|739875.5|737875.5|739279.9|738279.9|739877.6|738388.5|739274|737792.7|36
1626958220000|2021-07-22 12:50:20|739281.3|738281.3|739321.9|738321.9|739834.7|738321.9|739246.5|737772.4|36
1626958230000|2021-07-22 12:50:30|739326.4|738326.4|739781.5|737781.5|739841.8|738349.7|739271.6|737781.5|38
1626958240000|2021-07-22 12:50:40|739775.4|737775.4|739267.5|738267.5|739776.4|738294.8|739267.5|737775.4|37
1626958250000|2021-07-22 12:50:50|739280.3|738280.3|739331.7|738331.7|739334.9|738334.9|739247.1|738247.1|37
1626958260000|2021-07-22 12:51:00|739339.4|738339.4|739355.1|738355.1|739848.6|738374.4|739335.8|737831.9|35
1626958270000|2021-07-22 12:51:10|739354.7|738354.7|739420.2|738420.2|739857|738436.2|739350.4|737856.6|36
1626958280000|2021-07-22 12:51:20|739415.9|738415.9|740027.6|738027.6|740027.6|738537.2|739406.4|737939.7|39
1626958290000|2021-07-22 12:51:30|740037.1|738037.1|739956.6|737956.6|740037.1|738541.8|739417.4|737943.3|38
1626958300000|2021-07-22 12:51:40|739957.5|737957.5|739427.8|738427.8|739957.5|738451.9|739427.8|737945.5|33
1626958310000|2021-07-22 12:51:50|739428.5|738428.5|739812.5|737812.5|739812.5|738441.3|739297.6|737795.9|36
1626958320000|2021-07-22 12:52:00|739329.6|738329.6|739849.7|737849.7|739849.7|738348.7|739316.7|737822.4|36
1626958330000|2021-07-22 12:52:10|739375.9|738375.9|739325.2|738325.2|739882.6|738386.5|739325.2|737833.2|36
1626958340000|2021-07-22 12:52:20|739337.5|738337.5|739840.3|737840.3|739911.3|738406.8|739308.4|737824.5|39
1626958350000|2021-07-22 12:52:30|739839.2|737839.2|739818.3|737818.3|739840.6|738322|739291.6|737771.8|38
1626958360000|2021-07-22 12:52:40|739319.1|738319.1|739833.8|737833.8|739851|738329.7|739307.4|737821.3|34
1626958370000|2021-07-22 12:52:50|739830.6|737830.6|739356.8|738356.8|739861.7|738361.1|739356.2|737830.6|27
1626958380000|2021-07-22 12:53:00|739358.5|738358.5|739767.7|737767.7|739836.2|738361.4|739271.1|737762.8|37
1626958390000|2021-07-22 12:53:10|739766.6|737766.6|739793.5|737793.5|739793.5|737793.5|739756.7|737756.7|25
1626958400000|2021-07-22 12:53:20|739793.8|737793.8|739922.7|737922.7|739938.7|738364.9|739323.1|737788.3|32
1626958410000|2021-07-22 12:53:30|739923.2|737923.2|739814.2|737814.2|739946.9|738356.7|739356.7|737766.6|39
1626958420000|2021-07-22 12:53:40|739807.9|737807.9|739992.6|737992.6|740020.3|738496.8|739279.6|737801.2|38
1626958430000|2021-07-22 12:53:50|739491.4|738491.4|739359.2|738359.2|739950.7|738492.6|739344.9|737843|38
1626958440000|2021-07-22 12:54:00|739357.4|738357.4|739986.4|737986.4|739986.4|738402.5|739357.4|737870.6|40
1626958450000|2021-07-22 12:54:10|739984.5|737984.5|739978.6|737978.6|740060.4|738610.6|739478.8|737958.6|39
1626958460000|2021-07-22 12:54:20|739988.4|737988.4|740064|738064|740077.7|738572.6|739497.1|737986.6|37
1626958470000|2021-07-22 12:54:30|740061.2|738061.2|739526.7|738526.7|740080.8|738584.3|739499.1|737997.2|36
1626958480000|2021-07-22 12:54:40|740025|738025|740082.2|738082.2|740087.2|738576.9|739540.8|738021.4|38
1626958490000|2021-07-22 12:54:50|740087.8|738087.8|739570.9|738570.9|740133.4|738632.5|739521|738046.4|38
1626958500000|2021-07-22 12:55:00|740073.5|738073.5|739921.1|737921.1|740073.5|738073.5|739913.6|737913.6|36
1626958510000|2021-07-22 12:55:10|739919.7|737919.7|739921.3|737921.3|739931.1|737931.1|739870.3|737870.3|37
1626958520000|2021-07-22 12:55:20|739920.3|737920.3|739945.2|737945.2|739948.8|738444.8|739444.8|737901.4|33
1626958530000|2021-07-22 12:55:30|739946.5|737946.5|739989.3|737989.3|739989.3|737989.3|739940.7|737940.7|34
1626958540000|2021-07-22 12:55:40|739988.6|737988.6|740101.2|738101.2|740103.1|738596.4|739596.4|737981.2|35
1626958550000|2021-07-22 12:55:50|740100.2|738100.2|740126.5|738126.5|740129.2|738129.2|740100.2|738100.2|36
1626958560000|2021-07-22 12:56:00|740125.1|738125.1|740152.6|738152.6|740162|738671.6|739629.6|738125.1|34
1626958570000|2021-07-22 12:56:10|740149.7|738149.7|739636.3|738636.3|740157.3|738650.7|739594.1|738092.7|35
1626958580000|2021-07-22 12:56:20|739647|738647|740048.5|738048.5|740049.7|738647|739543.7|738048.5|36
1626958590000|2021-07-22 12:56:30|740068.7|738068.7|739501.9|738501.9|740068.7|738540|739491|737998.5|33
1626958600000|2021-07-22 12:56:40|739500.5|738500.5|739478|738478|739501.7|738501.7|739474.1|738474.1|30
1626958610000|2021-07-22 12:56:50|739484.7|738484.7|740013.7|738013.7|740013.7|738515.5|739483.3|738006.3|30
1626958620000|2021-07-22 12:57:00|740014|738014|739534.9|738534.9|740042.7|738545.7|739504.3|738014|32
1626958630000|2021-07-22 12:57:10|740039.3|738039.3|739527.8|738527.8|740041.6|738541.7|739510.8|738023.6|30
1626958640000|2021-07-22 12:57:20|740027.7|738027.7|740025.5|738025.5|740034.1|738528.6|739525.9|738025.5|26
1626958650000|2021-07-22 12:57:30|740025|738025|739553|738553|740028.2|738553|739514.2|737997.3|25
1626958660000|2021-07-22 12:57:40|740057.5|738057.5|739489.1|738489.1|740057.5|738538.2|739472.7|738053.2|30
1626958670000|2021-07-22 12:57:50|739498.3|738498.3|739504.5|738504.5|740050.3|738544.6|739488.8|738045.3|38
1626958680000|2021-07-22 12:58:00|739507.8|738507.8|739538.9|738538.9|740047.5|738558.1|739498|738013.7|33
1626958690000|2021-07-22 12:58:10|739540.7|738540.7|739532|738532|739554.9|738554.9|739516.1|738516.1|32
1626958700000|2021-07-22 12:58:20|740031.8|738031.8|739528|738528|740031.8|738547.1|739527.7|738023.2|26
1626958710000|2021-07-22 12:58:30|739529.9|738529.9|739557.9|738557.9|739561.1|738561.1|739529.9|738529.9|34
1626958720000|2021-07-22 12:58:40|739555.3|738555.3|739479.1|738479.1|739560|738560|739442.7|738442.7|21
1626958730000|2021-07-22 12:58:50|739494.9|738494.9|739500.1|738500.1|739994|738512.5|739474.6|737982.2|36
1626958740000|2021-07-22 12:59:00|739499.6|738499.6|739941.3|737941.3|739973.8|738541.2|739433.4|737941.3|40
1626958750000|2021-07-22 12:59:10|739940.8|737940.8|739300.8|738300.8|739940.8|738433.6|739295.1|737807.1|39
1626958760000|2021-07-22 12:59:20|739288.9|738288.9|739824|737824|739824|738331.2|739284.6|737810.5|40
1626958770000|2021-07-22 12:59:30|739312.2|738312.2|739366.6|738366.6|739817.5|738366.6|739269.1|737810.2|39
1626958780000|2021-07-22 12:59:40|739365.7|738365.7|739309.7|738309.7|739825.7|738365.7|739275.7|737752.5|40
1626958790000|2021-07-22 12:59:50|739297.9|738297.9|739243.5|738243.5|739768.9|738297.9|739233.1|737743.4|40
1626958800000|2021-07-22 13:00:00|739245.5|738245.5|739386.5|738386.5|739876.4|738406.3|739245.5|737876.4|40
1626958810000|2021-07-22 13:00:10|739885.4|737885.4|739604.8|738604.8|740106.3|738610.7|739388.2|737885.4|40
1626958820000|2021-07-22 13:00:20|739617.7|738617.7|739559.5|738559.5|740111|738635.6|739557.2|738111|33
1626958830000|2021-07-22 13:00:30|739560.3|738560.3|739378.2|738378.2|739885.9|738566.4|739366.8|737885.9|36
1626958840000|2021-07-22 13:00:40|739378.9|738378.9|739314.6|738314.6|739814.9|738378.9|739264.2|737786.9|39
1626958850000|2021-07-22 13:00:50|739340.7|738340.7|739829.4|737829.4|739917.2|738442.8|739288.3|737792.5|35
1626958860000|2021-07-22 13:01:00|739326.3|738326.3|739266.5|738266.5|739828.4|738334.8|739266.5|737776.3|31
1626958870000|2021-07-22 13:01:10|739275.5|738275.5|739233.6|738233.6|739725.1|738275.5|739202.8|737725.1|40
1626958880000|2021-07-22 13:01:20|739254.4|738254.4|739273.5|738273.5|739762.2|738277.3|739235.8|737744|34
1626958890000|2021-07-22 13:01:30|739269.3|738269.3|739166.3|738166.3|739709|738269.9|739138|737660.4|33
1626958900000|2021-07-22 13:01:40|739164|738164|739105.4|738105.4|739176.5|738176.5|739077.8|738077.8|29
1626958910000|2021-07-22 13:01:50|739098.6|738098.6|739153.3|738153.3|739169.2|738169.2|739098.6|738098.6|31
1626958920000|2021-07-22 13:02:00|739153.4|738153.4|739251.1|738251.1|739729.5|738267.6|739153.4|737694.2|40
1626958930000|2021-07-22 13:02:10|739259.2|738259.2|739212.4|738212.4|739272.7|738272.7|739212.4|738212.4|37
1626958940000|2021-07-22 13:02:20|739214.8|738214.8|739223.6|738223.6|739728.3|738234.3|739203.1|737706.1|35
1626958950000|2021-07-22 13:02:30|739228.5|738228.5|739195.3|738195.3|739714.9|738244.6|739181.7|737681.3|38
1626958960000|2021-07-22 13:02:40|739190.7|738190.7|739708.9|737708.9|739713.4|738260.1|739184.5|737695|35
1626958970000|2021-07-22 13:02:50|739708.6|737708.6|739170.2|738170.2|739708.9|738192.2|739158.9|737674.6|39
1626958980000|2021-07-22 13:03:00|739128.2|738128.2|739617.9|737617.9|739617.9|738128.2|739066.9|737575.2|37
1626958990000|2021-07-22 13:03:10|739624.7|737624.7|739646.3|737646.3|739655.4|738146.2|739106.9|737608.2|37
1626959000000|2021-07-22 13:03:20|739115.6|738115.6|739568.5|737568.5|739596.8|738115.6|739063.6|737559.1|36
1626959010000|2021-07-22 13:03:30|739578.7|737578.7|739554|737554|739592.9|738073.2|739054.8|737552|38
1626959020000|2021-07-22 13:03:40|739552.8|737552.8|739041.5|738041.5|739566|738087.3|739041.2|737544.2|37
1626959030000|2021-07-22 13:03:50|739542.3|737542.3|739561|737561|739566.6|738075.3|739033.8|737534.1|34
1626959040000|2021-07-22 13:04:00|739560.1|737560.1|739039.8|738039.8|739562.8|738054.5|739039.8|737545.2|31
1626959050000|2021-07-22 13:04:10|739038.5|738038.5|739041.1|738041.1|739531.5|738046.6|739030|737527.2|25
1626959060000|2021-07-22 13:04:20|739050.6|738050.6|739558.9|737558.9|739558.9|738057.9|739037.6|737551.4|25
1626959070000|2021-07-22 13:04:30|739551.4|737551.4|739102.5|738102.5|739564.3|738102.5|739050.9|737551.4|34
1626959080000|2021-07-22 13:04:40|739096|738096|739563.4|737563.4|739641|738139.1|739071.4|737563.4|35
1626959090000|2021-07-22 13:04:50|739077.7|738077.7|739122.5|738122.5|739629|738133.3|739066.3|737574.9|37
1626959100000|2021-07-22 13:05:00|739115.9|738115.9|739665.3|737665.3|739670.4|738171.4|739105.9|737612.8|39
1626959110000|2021-07-22 13:05:10|739669.8|737669.8|739650.8|737650.8|739672.4|737672.4|739647.2|737647.2|36
1626959120000|2021-07-22 13:05:20|739650.7|737650.7|739650.9|737650.9|739657.9|737657.9|739646.4|737646.4|31
1626959130000|2021-07-22 13:05:30|739629.5|737629.5|739081.7|738081.7|739629.5|738093.2|739057|737629.5|35
1626959140000|2021-07-22 13:05:40|739083.5|738083.5|739077.8|738077.8|739094.3|738094.3|739068.9|738068.9|35
1626959150000|2021-07-22 13:05:50|739078.8|738078.8|739073.8|738073.8|739088.1|738088.1|739067.5|738067.5|36
1626959160000|2021-07-22 13:06:00|739079|738079|739073.7|738073.7|739081.5|738081.5|739052.2|738052.2|35
1626959170000|2021-07-22 13:06:10|739063.4|738063.4|739061.8|738061.8|739610.5|738104.6|739060.1|737563.2|38
1626959180000|2021-07-22 13:06:20|739063.3|738063.3|738960.7|737960.7|739063.3|738063.3|738896.5|737896.5|36
1626959190000|2021-07-22 13:06:30|738970.6|737970.6|738965.8|737965.8|739000|738000|738945.7|737945.7|29
1626959200000|2021-07-22 13:06:40|738957.5|737957.5|738963|737963|738981.9|737981.9|738934.8|737934.8|37
1626959210000|2021-07-22 13:06:50|738958.8|737958.8|738982.1|737982.1|738984.8|737984.8|738931.9|737931.9|37
1626959220000|2021-07-22 13:07:00|738985.2|737985.2|738969|737969|739549.5|738068.7|738958.4|737547.5|34
1626959230000|2021-07-22 13:07:10|738965|737965|738979.9|737979.9|738989.6|737989.6|738943.4|737943.4|32
1626959240000|2021-07-22 13:07:20|738979.5|737979.5|738864.4|737864.4|738979.5|737979.5|738860.5|737860.5|33
1626959250000|2021-07-22 13:07:30|738868.5|737868.5|738803.3|737803.3|738868.5|737868.5|738803.3|737803.3|30
1626959260000|2021-07-22 13:07:40|738827|737827|738846.8|737846.8|738868|737868|738799.3|737799.3|34
1626959270000|2021-07-22 13:07:50|738847.3|737847.3|738873.3|737873.3|738876.3|737876.3|738844.6|737844.6|32
1626959280000|2021-07-22 13:08:00|738879.9|737879.9|738903.1|737903.1|739498.3|737993.9|738879.4|737398.2|37
1626959290000|2021-07-22 13:08:10|738904.3|737904.3|738895.5|737895.5|739429.9|737938.6|738887.3|737417.4|35
1626959300000|2021-07-22 13:08:20|738896.3|737896.3|738907.3|737907.3|738911.3|737911.3|738879.5|737879.5|33
1626959310000|2021-07-22 13:08:30|738911.5|737911.5|738875|737875|738914.1|737914.1|738863.3|737863.3|32
1626959320000|2021-07-22 13:08:40|738876.2|737876.2|738932.5|737932.5|738934|737934|738876.2|737876.2|38
1626959330000|2021-07-22 13:08:50|738932.6|737932.6|738941.1|737941.1|738942.1|737942.1|738928.1|737928.1|32
1626959340000|2021-07-22 13:09:00|738936.2|737936.2|739106.4|738106.4|739106.4|738106.4|738927.1|737927.1|32
1626959350000|2021-07-22 13:09:10|739137.8|738137.8|739056|738056|739137.8|738137.8|739056|738056|37
1626959360000|2021-07-22 13:09:20|739050.6|738050.6|738896.8|737896.8|739081.6|738081.6|738896.8|737896.8|35
1626959370000|2021-07-22 13:09:30|738917.3|737917.3|738931.3|737931.3|738932.2|737932.2|738886|737886|32
1626959380000|2021-07-22 13:09:40|738917|737917|738900|737900|738918.5|737918.5|738877.5|737877.5|37
1626959390000|2021-07-22 13:09:50|738901.4|737901.4|738836.8|737836.8|738904.4|737904.4|738833.6|737833.6|31
1626959400000|2021-07-22 13:10:00|738839.7|737839.7|738866.2|737866.2|739374.9|737875.4|738833.9|737371.9|37
1626959410000|2021-07-22 13:10:10|738871.6|737871.6|738823.6|737823.6|738871.6|737871.6|738808.1|737808.1|35
1626959420000|2021-07-22 13:10:20|738821.1|737821.1|738743.6|737743.6|738821.5|737821.5|738710.1|737710.1|38
1626959430000|2021-07-22 13:10:30|738748.8|737748.8|738749.5|737749.5|738759.9|737759.9|738733.9|737733.9|38
1626959440000|2021-07-22 13:10:40|738757.8|737757.8|738774.9|737774.9|738774.9|737774.9|738737.1|737737.1|30
1626959450000|2021-07-22 13:10:50|738784.9|737784.9|738696.1|737696.1|738787|737787|738671.1|737671.1|36
1626959460000|2021-07-22 13:11:00|738709.6|737709.6|738755.6|737755.6|738757.1|737757.1|738709.6|737709.6|37
1626959470000|2021-07-22 13:11:10|738751.6|737751.6|738754|737754|738759.1|737759.1|738741|737741|31
1626959480000|2021-07-22 13:11:20|738748.4|737748.4|738739.8|737739.8|738753.4|737753.4|738738.4|737738.4|35
1626959490000|2021-07-22 13:11:30|738739.6|737739.6|738737.4|737737.4|738739.9|737739.9|738682.6|737682.6|38
1626959500000|2021-07-22 13:11:40|738734.5|737734.5|738741.8|737741.8|738772|737772|738733.4|737733.4|40
1626959510000|2021-07-22 13:11:50|738739.4|737739.4|738757.9|737757.9|738770.5|737770.5|738732.2|737732.2|37
1626959520000|2021-07-22 13:12:00|738760.1|737760.1|739054.5|738054.5|739496.8|738073.2|738755.6|737496.8|38
1626959530000|2021-07-22 13:12:10|739055.3|738055.3|738999.2|737999.2|739541.7|738061.2|738999.2|737512.9|38
1626959540000|2021-07-22 13:12:20|739491.5|737491.5|739554.1|737554.1|739554.1|738053.7|739012.4|737473.3|40
1626959550000|2021-07-22 13:12:30|739546.2|737546.2|739079.1|738079.1|739593.2|738093.6|739073.3|737546.2|37
1626959560000|2021-07-22 13:12:40|739081.6|738081.6|739108.7|738108.7|739124.8|738124.8|739060.8|738060.8|33
1626959570000|2021-07-22 13:12:50|739105.4|738105.4|739142.4|738142.4|739146.7|738146.7|739098.8|738098.8|36
1626959580000|2021-07-22 13:13:00|739149.1|738149.1|739635.2|737635.2|739638.8|738149.1|739126.1|737631.2|34
1626959590000|2021-07-22 13:13:10|739640.8|737640.8|739627.7|737627.7|739660.9|738169.9|739130.3|737627.7|38
1626959600000|2021-07-22 13:13:20|739627.4|737627.4|739609.8|737609.8|739630.4|738121.7|739096.7|737596.4|36
1626959610000|2021-07-22 13:13:30|739108.4|738108.4|739101.6|738101.6|739623.1|738110.7|739078.5|737575.5|37
1626959620000|2021-07-22 13:13:40|739605.7|737605.7|739618.3|737618.3|739632.6|738121.4|739080.8|737590.6|34
1626959630000|2021-07-22 13:13:50|739617.2|737617.2|739112.9|738112.9|739618.4|738114.2|739098.6|737601.7|33
1626959640000|2021-07-22 13:14:00|739113.9|738113.9|739029.5|738029.5|739591.6|738116.7|739020|737516.2|38
1626959650000|2021-07-22 13:14:10|739028.3|738028.3|739498.1|737498.1|739520.6|738032.9|738992.9|737480.2|35
1626959660000|2021-07-22 13:14:20|739500.1|737500.1|739481.1|737481.1|739500.1|737986|738976.9|737471.7|37
1626959670000|2021-07-22 13:14:30|739481|737481|739539.6|737539.6|739539.6|738037.7|739006.1|737481|33
1626959680000|2021-07-22 13:14:40|739539.5|737539.5|739057.6|738057.6|739539.5|738058.1|739049.2|737536.7|30
1626959690000|2021-07-22 13:14:50|739055.6|738055.6|739093.5|738093.5|739093.5|738093.5|739055.1|738055.1|31
1626959700000|2021-07-22 13:15:00|739101.2|738101.2|739050.2|738050.2|739106.3|738106.3|739047.4|738047.4|32
1626959710000|2021-07-22 13:15:10|739051.7|738051.7|739050.6|738050.6|739060.2|738060.2|739043.6|738043.6|25
1626959720000|2021-07-22 13:15:20|739050.7|738050.7|739058|738058|739067.3|738067.3|739048.7|738048.7|30
1626959730000|2021-07-22 13:15:30|739055.5|738055.5|739036.1|738036.1|739528.9|738059.8|739004.3|737510.4|29
1626959740000|2021-07-22 13:15:40|739033.2|738033.2|739026.3|738026.3|739533.8|738036|739019.1|737532.9|33
1626959750000|2021-07-22 13:15:50|739030.4|738030.4|739001.8|738001.8|739535.1|738030.4|738996.9|737513.6|34
1626959760000|2021-07-22 13:16:00|738997.9|737997.9|739301.6|737301.6|739310.3|738004.6|738794.1|737301.6|38
1626959770000|2021-07-22 13:16:10|739309.7|737309.7|738768.2|737768.2|739309.7|737799.2|738765.2|737309.7|35
1626959780000|2021-07-22 13:16:20|738761.8|737761.8|738738.7|737738.7|738761.8|737761.8|738723.1|737723.1|38
1626959790000|2021-07-22 13:16:30|738741.4|737741.4|738801.2|737801.2|738801.8|737801.8|738730.1|737730.1|37
1626959800000|2021-07-22 13:16:40|738800|737800|738770.7|737770.7|738810|737810|738746.3|737746.3|37
1626959810000|2021-07-22 13:16:50|738762.6|737762.6|738656.6|737656.6|738770.7|737770.7|738647.6|737647.6|37
1626959820000|2021-07-22 13:17:00|738626.6|737626.6|738655|737655|739179.8|737677.4|738626.6|737146.8|38
1626959830000|2021-07-22 13:17:10|738660.5|737660.5|738644.8|737644.8|739168.8|737673.4|738633.7|737147.8|37
1626959840000|2021-07-22 13:17:20|738649.1|737649.1|738644.2|737644.2|738667.5|737667.5|738638.2|737638.2|37
1626959850000|2021-07-22 13:17:30|738652.9|737652.9|738637.4|737637.4|738656.7|737656.7|738633.4|737633.4|38
1626959860000|2021-07-22 13:17:40|738636.4|737636.4|738475.5|737475.5|738639.9|737639.9|738464.3|737464.3|40
1626959870000|2021-07-22 13:17:50|738471.4|737471.4|738445.5|737445.5|738962.4|737480.1|738428.6|736960.5|37
1626959880000|2021-07-22 13:18:00|738443.9|737443.9|738399.6|737399.6|738914.9|737447.4|738367.1|736914.9|39
1626959890000|2021-07-22 13:18:10|738402.2|737402.2|738499.6|737499.6|738955.7|737499.6|738402.2|736934.5|36
1626959900000|2021-07-22 13:18:20|738486.5|737486.5|738455.3|737455.3|738962.1|737486.5|738435.5|736962.1|38
1626959910000|2021-07-22 13:18:30|738451.6|737451.6|738497.1|737497.1|738525.4|737525.4|738451.4|737451.4|38
1626959920000|2021-07-22 13:18:40|738501.5|737501.5|738530|737530|738530|737530|738490.9|737490.9|34
1626959930000|2021-07-22 13:18:50|738512|737512|738677.5|737677.5|739214.2|737713.6|738509.7|737179.1|37
1626959940000|2021-07-22 13:19:00|739181.3|737181.3|738669.6|737669.6|739209.8|737700.6|738663.7|737162.6|37
1626959950000|2021-07-22 13:19:10|738670.3|737670.3|739080|737080|739155.4|737670.3|738573.1|737079.6|37
1626959960000|2021-07-22 13:19:20|739077|737077|739119.2|737119.2|739119.2|737607.3|738576.1|737077|37
1626959970000|2021-07-22 13:19:30|739099|737099|738620.7|737620.7|739127.7|737653.1|738587.7|737099|38
1626959980000|2021-07-22 13:19:40|738619.6|737619.6|739126|737126|739132.6|737638.3|738619.6|737117.7|31
1626959990000|2021-07-22 13:19:50|739125.4|737125.4|739097.7|737097.7|739133|737626.3|738593.3|737093.6|35
1626960000000|2021-07-22 13:20:00|739098.5|737098.5|738583.8|737583.8|739108.7|737605.8|738563.8|737098.4|38
1626960010000|2021-07-22 13:20:10|738583.1|737583.1|738570.1|737570.1|739095.9|737591.7|738569.4|737086.1|36
1626960020000|2021-07-22 13:20:20|738577.7|737577.7|738502.5|737502.5|739113.4|737607.2|738480.6|737065.2|40
1626960030000|2021-07-22 13:20:30|738504.9|737504.9|738423.5|737423.5|738510.5|737510.5|738413.5|737413.5|35
1626960040000|2021-07-22 13:20:40|738427.2|737427.2|738783.6|736783.6|738788.7|737429|738265.8|736766.9|31
1626960050000|2021-07-22 13:20:50|738782.8|736782.8|738761.1|736761.1|738786.7|737285.2|738250.3|736756.1|36
1626960060000|2021-07-22 13:21:00|738759.8|736759.8|738174.7|737174.7|738768.4|737290.3|738167|736759.8|38
1626960070000|2021-07-22 13:21:10|738181.9|737181.9|738624.1|736624.1|738642.9|737239.7|738124.2|736624.1|37
1626960080000|2021-07-22 13:21:20|738616.1|736616.1|738129.9|737129.9|738640.8|737170.2|738112.1|736608.3|35
1626960090000|2021-07-22 13:21:30|738134.2|737134.2|738750.1|736750.1|738750.1|737158.1|738134.2|736641.8|38
1626960100000|2021-07-22 13:21:40|738743.1|736743.1|738767.4|736767.4|738782.1|737282.4|738237.7|736743.1|37
1626960110000|2021-07-22 13:21:50|738760.6|736760.6|738715.8|736715.8|738768.6|737214|738214|736711.4|34
1626960120000|2021-07-22 13:22:00|738716.8|736716.8|738156.7|737156.7|738716.8|737194.8|738151.8|736649.3|39
1626960130000|2021-07-22 13:22:10|738156|737156|738144.3|737144.3|738644|737156.3|738143.9|736623.8|24
1626960140000|2021-07-22 13:22:20|738145.6|737145.6|738568.2|736568.2|738570|737158.7|738070.8|736551.9|32
1626960150000|2021-07-22 13:22:30|738063|737063|738054.1|737054.1|738068.5|737068.5|738051.4|737051.4|29
1626960160000|2021-07-22 13:22:40|738058.6|737058.6|738018.4|737018.4|738526.3|737065.5|738005.8|736498.2|33
1626960170000|2021-07-22 13:22:50|738017.4|737017.4|738011|737011|738512.2|737021.1|738000.5|736506.5|30
1626960180000|2021-07-22 13:23:00|738013.7|737013.7|738523.3|736523.3|738572.8|737072.1|738013.7|736517.9|39
1626960190000|2021-07-22 13:23:10|738525.5|736525.5|738179.1|737179.1|738530.9|737179.1|737989.6|736478.5|36
1626960200000|2021-07-22 13:23:20|738199.7|737199.7|738203.2|737203.2|738692.6|737204.6|738189.9|736690.4|39
1626960210000|2021-07-22 13:23:30|738203.9|737203.9|738215|737215|738708.7|737217.6|738189.6|736701.6|34
1626960220000|2021-07-22 13:23:40|738217.6|737217.6|738684.6|736684.6|738710.8|737222.6|738181.3|736672|32
1626960230000|2021-07-22 13:23:50|738685.5|736685.5|738219.4|737219.4|738712.4|737219.4|738186.5|736671|34
1626960240000|2021-07-22 13:24:00|738703.4|736703.4|738803.5|736803.5|738837|737342.9|738228.7|736703.4|38
1626960250000|2021-07-22 13:24:10|738817.5|736817.5|738335.2|737335.2|738824|737335.2|738311.2|736792.5|31
1626960260000|2021-07-22 13:24:20|738332.9|737332.9|738299.5|737299.5|738796.9|737332.9|738287.7|736792.8|35
1626960270000|2021-07-22 13:24:30|738291.5|737291.5|738810.5|736810.5|738825.3|737319.2|738291.5|736804.4|27
1626960280000|2021-07-22 13:24:40|738810.2|736810.2|738787.9|736787.9|738811.5|737286.6|738265.4|736772.2|32
1626960290000|2021-07-22 13:24:50|738773.5|736773.5|738285|737285|738794.1|737293.5|738284.9|736771.1|36
1626960300000|2021-07-22 13:25:00|738284.9|737284.9|738249.9|737249.9|738767.2|737292.8|738238.7|736756.4|31
1626960310000|2021-07-22 13:25:10|738250.6|737250.6|738212.5|737212.5|738726.5|737250.6|738125.3|736622.7|33
1626960320000|2021-07-22 13:25:20|738213.7|737213.7|738665|736665|738713.5|737213.9|738166.3|736663.6|29
1626960330000|2021-07-22 13:25:30|738667.4|736667.4|738634.8|736634.8|738682.7|737158|738132.8|736634.8|31
1626960340000|2021-07-22 13:25:40|738636|736636|738614.3|736614.3|738638.9|736638.9|738614.3|736614.3|25
1626960350000|2021-07-22 13:25:50|738629.3|736629.3|737993.7|736993.7|738629.3|737116.1|737936.7|736454.1|28
1626960360000|2021-07-22 13:26:00|737995.5|736995.5|738000.4|737000.4|738518.7|737019.7|737994.8|736485.1|28
1626960370000|2021-07-22 13:26:10|738007.4|737007.4|738506.4|736506.4|738511.9|737007.4|738000|736500.3|26
1626960380000|2021-07-22 13:26:20|738021.6|737021.6|738101.6|737101.6|738101.6|737101.6|738021.6|737021.6|27
1626960390000|2021-07-22 13:26:30|738102|737102|738039.5|737039.5|738102|737102|738036.6|737036.6|27
1626960400000|2021-07-22 13:26:40|738046.2|737046.2|738514.2|736514.2|738515.9|737087.9|738007.6|736508.4|26
1626960410000|2021-07-22 13:26:50|738514.9|736514.9|737984.4|736984.4|738514.9|736999.8|737971.3|736502.3|24
1626960420000|2021-07-22 13:27:00|737986.2|736986.2|738375.3|736375.3|738375.3|736986.2|737850.3|736354.6|28
1626960430000|2021-07-22 13:27:10|738360.6|736360.6|738437.4|736437.4|738441.6|736938.2|737886.7|736360.6|28
1626960440000|2021-07-22 13:27:20|738450.2|736450.2|737939.8|736939.8|738456.7|736956.4|737933.7|736430.1|24
1626960450000|2021-07-22 13:27:30|737941.8|736941.8|737946.9|736946.9|737948.4|736948.4|737932.8|736932.8|21
1626960460000|2021-07-22 13:27:40|737948.6|736948.6|738442|736442|738454.5|736953.4|737930|736442|25
1626960470000|2021-07-22 13:27:50|738436.3|736436.3|738384.6|736384.6|738443.5|736941.1|737916.2|736384.6|27
1626960480000|2021-07-22 13:28:00|737865.9|736865.9|737836|736836|738378.2|736879.4|737834.6|736320.9|28
1626960490000|2021-07-22 13:28:10|737838.7|736838.7|738340.4|736340.4|738348.2|736847.7|737837.7|736335.1|25
1626960500000|2021-07-22 13:28:20|738335.2|736335.2|738339.3|736339.3|738385.2|736848.6|737848.5|736335.2|25
1626960510000|2021-07-22 13:28:30|738340.9|736340.9|738329.6|736329.6|738342.9|736842.5|737816.5|736319.2|28
1626960520000|2021-07-22 13:28:40|738335.3|736335.3|737912.3|736912.3|738417.9|736912.3|737900|736328.2|24
1626960530000|2021-07-22 13:28:50|737920.1|736920.1|737922.1|736922.1|738435.1|736938.7|737920.1|736429.8|23
1626960540000|2021-07-22 13:29:00|737907.6|736907.6|738026.9|737026.9|738027.5|737027.5|737907.6|736907.6|24
1626960550000|2021-07-22 13:29:10|738026|737026|738018.4|737018.4|738532.5|737032.2|738013.6|736513.2|25
1626960560000|2021-07-22 13:29:20|738018.8|737018.8|738522.3|736522.3|738522.3|737025.9|738016.3|736515.3|22
1626960570000|2021-07-22 13:29:30|738523.7|736523.7|738024.1|737024.1|738531.9|737026.6|738014.4|736522.3|27
1626960580000|2021-07-22 13:29:40|738026.9|737026.9|738022.3|737022.3|738509.6|737026.9|737987.5|736475.2|27
1626960590000|2021-07-22 13:29:50|738026.6|737026.6|738543|736543|738544.1|737043.3|737974.8|736488.7|28
1626960600000|2021-07-22 13:30:00|738040.5|737040.5|738024.4|737024.4|738568|737072|737993.4|736467.8|28
1626960610000|2021-07-22 13:30:10|738024.8|737024.8|738429.4|736429.4|738491.7|737037|737943.1|736423.5|27
1626960620000|2021-07-22 13:30:20|738432.4|736432.4|737860.6|736860.6|738442|736926.1|737859.6|736356.1|29
1626960630000|2021-07-22 13:30:30|738348.4|736348.4|737897.8|736897.8|738398.7|736897.8|737839.8|736338.2|27
1626960640000|2021-07-22 13:30:40|737902.7|736902.7|738552.9|736552.9|738558.2|737053.5|737902.7|736367.4|29
1626960650000|2021-07-22 13:30:50|738553.9|736553.9|737999.2|736999.2|738569.6|737039.4|737999.2|736498.2|28
1626960660000|2021-07-22 13:31:00|738500.9|736500.9|738024|737024|738506.8|737024|737957.9|736443.8|28
1626960670000|2021-07-22 13:31:10|738025.4|737025.4|738147.7|737147.7|738689.7|737194.7|738022.4|736568.5|28
1626960680000|2021-07-22 13:31:20|738143.6|737143.6|738560.3|736560.3|738583.7|737143.6|738033.5|736521.8|28
1626960690000|2021-07-22 13:31:30|738556.4|736556.4|738548.2|736548.2|738566.6|736566.6|738543.7|736543.7|28
1626960700000|2021-07-22 13:31:40|738552.2|736552.2|738545.9|736545.9|738554.8|737048.2|738033.5|736531.2|28
1626960710000|2021-07-22 13:31:50|738559.1|736559.1|738560.4|736560.4|738582.1|737058.8|738035|736530.1|27
1626960720000|2021-07-22 13:32:00|738562.4|736562.4|738582.7|736582.7|738593.1|737120.5|738071.3|736559.8|28
1626960730000|2021-07-22 13:32:10|738583.3|736583.3|738057.5|737057.5|738591.5|737078.5|738052.1|736555.7|28
1626960740000|2021-07-22 13:32:20|738561.9|736561.9|738088.2|737088.2|738586.1|737089.8|738020.2|736527.1|28
1626960750000|2021-07-22 13:32:30|738093.4|737093.4|738179.3|737179.3|738608.5|737179.3|738093.4|736597.5|28
1626960760000|2021-07-22 13:32:40|738681.1|736681.1|738219.5|737219.5|738684.1|737219.7|738172.9|736681.1|29
1626960770000|2021-07-22 13:32:50|738256.6|737256.6|738262.8|737262.8|738767|737278.2|738250.8|736766.2|27
1626960780000|2021-07-22 13:33:00|738265.7|737265.7|738271.7|737271.7|738759.6|737271.7|738208.1|736759.6|29
1626960790000|2021-07-22 13:33:10|738271|737271|738847.6|736847.6|738849.2|737360.2|738255.3|736840.7|28
1626960800000|2021-07-22 13:33:20|738862.6|736862.6|738379.2|737379.2|738903.7|737421|738360.7|736862.6|28
1626960810000|2021-07-22 13:33:30|738396|737396|738906.5|736906.5|738935.9|737439.3|738390|736888.4|27
1626960820000|2021-07-22 13:33:40|738402.5|737402.5|738409.5|737409.5|738414.6|737414.6|738396.8|737396.8|26
1626960830000|2021-07-22 13:33:50|738409|737409|738460.1|737460.1|738965.1|737460.1|738403.1|736951.2|28
1626960840000|2021-07-22 13:34:00|738960.4|736960.4|738451.2|737451.2|738976.2|737479.3|738451.2|736960.4|26
1626960850000|2021-07-22 13:34:10|738453.1|737453.1|738361.6|737361.6|738946.5|737462.7|738360.9|736867.6|29
1626960860000|2021-07-22 13:34:20|738368.2|737368.2|738927.4|736927.4|738927.4|737467|738368.2|736873.4|28
1626960870000|2021-07-22 13:34:30|738929.8|736929.8|738515.6|737515.6|739023.9|737526.5|738433|736929.8|28
1626960880000|2021-07-22 13:34:40|738516.7|737516.7|738506.6|737506.6|739022.5|737527.1|738495.8|736998.8|29
1626960890000|2021-07-22 13:34:50|738504.4|737504.4|738486.4|737486.4|738959.7|737510.3|738470.4|736959.7|22
1626960900000|2021-07-22 13:35:00|738483.8|737483.8|738637|737637|738637|737637|738483.8|737483.8|24
1626960910000|2021-07-22 13:35:10|739151.1|737151.1|738474|737474|739151.1|737640.5|738432.2|736941.1|27
1626960920000|2021-07-22 13:35:20|738470.2|737470.2|738556.6|737556.6|739064.9|737557.8|738470.2|737003.7|28
1626960930000|2021-07-22 13:35:30|739054.7|737054.7|738550.1|737550.1|739056.5|737560.2|738530.7|737054.7|26
1626960940000|2021-07-22 13:35:40|738542.1|737542.1|738484|737484|738542.1|737542.1|738456.2|737456.2|29
1626960950000|2021-07-22 13:35:50|738484.2|737484.2|738549.6|737549.6|738980.7|737549.6|738477.8|736980.7|29
1626960960000|2021-07-22 13:36:00|739045.9|737045.9|738401.1|737401.1|739049.1|737511.5|738398.5|736896.9|28
1626960970000|2021-07-22 13:36:10|738404.3|737404.3|738591.3|737591.3|739091.5|737591.3|738398.9|736923.4|29
1626960980000|2021-07-22 13:36:20|738589.8|737589.8|738736.3|737736.3|739118.5|737743.5|738589.8|737094.4|26
1626960990000|2021-07-22 13:36:30|738741.1|737741.1|739294.6|737294.6|739294.6|737806|738741.1|737228.5|27
1626961000000|2021-07-22 13:36:40|739298.6|737298.6|739363.6|737363.6|739373.5|737850.4|738793.1|737294.2|25
1626961010000|2021-07-22 13:36:50|739367|737367|739358.2|737358.2|739369.6|737846.3|738821.3|737326.9|29
1626961020000|2021-07-22 13:37:00|739345.5|737345.5|739381.5|737381.5|739428.1|737890.1|738890.1|737345.5|28
1626961030000|2021-07-22 13:37:10|739386.3|737386.3|739366|737366|739392.9|737392.9|739363.4|737363.4|28
1626961040000|2021-07-22 13:37:20|739360.5|737360.5|739419.7|737419.7|739432.6|737432.6|739352.9|737352.9|26
1626961050000|2021-07-22 13:37:30|739422.9|737422.9|739415.1|737415.1|739441.9|737441.9|739409.3|737409.3|28
1626961060000|2021-07-22 13:37:40|739477.8|737477.8|738977.5|737977.5|739489.1|737977.5|738956.8|737445.5|27
1626961070000|2021-07-22 13:37:50|738985.3|737985.3|739611.9|737611.9|739665.8|738141.6|738972.5|737462.9|29
1626961080000|2021-07-22 13:38:00|739601.5|737601.5|739627.9|737627.9|739631.2|738101.5|739072.3|737601.5|26
1626961090000|2021-07-22 13:38:10|739624.4|737624.4|738962.5|737962.5|739624.4|738068.9|738960.9|737557.2|29
1626961100000|2021-07-22 13:38:20|738990.2|737990.2|739364.2|737364.2|739490.7|737990.2|738869.2|737364.2|28
1626961110000|2021-07-22 13:38:30|739364.7|737364.7|738913.3|737913.3|739508|738003.4|738881.6|737364.7|28
1626961120000|2021-07-22 13:38:40|738921.2|737921.2|739393.2|737393.2|739431.1|737958.1|738858.4|737369.5|28
1626961130000|2021-07-22 13:38:50|739386.9|737386.9|738925.6|737925.6|739465.7|737936.1|738896.5|737379.7|28
1626961140000|2021-07-22 13:39:00|738907.3|737907.3|739470|737470|739471.4|737949.7|738907.3|737460.9|27
1626961150000|2021-07-22 13:39:10|739461.7|737461.7|739390.6|737390.6|739496.2|737897.7|738866|737371.9|27
1626961160000|2021-07-22 13:39:20|739391|737391|738678.4|737678.4|739420.3|737917.7|738678.4|737208.9|28
1626961170000|2021-07-22 13:39:30|739182.2|737182.2|738593.3|737593.3|739225.5|737704.8|738585.3|737179.3|28
1626961180000|2021-07-22 13:39:40|738596.7|737596.7|738567.3|737567.3|738596.7|737596.7|738546|737546|28
1626961190000|2021-07-22 13:39:50|738576.5|737576.5|738540|737540|738576.5|737576.5|738538.3|737538.3|20
1626961200000|2021-07-22 13:40:00|738546.6|737546.6|738578.6|737578.6|738578.7|737578.7|738544.3|737544.3|26
1626961210000|2021-07-22 13:40:10|738578.4|737578.4|738417.6|737417.6|738587.5|737587.5|738417.6|737417.6|26
1626961220000|2021-07-22 13:40:20|738424.6|737424.6|738336.3|737336.3|738911.8|737424.6|738336.3|736911.8|25
1626961230000|2021-07-22 13:40:30|738320.7|737320.7|738429.6|737429.6|738910.8|737432.7|738320.7|736893.7|28
1626961240000|2021-07-22 13:40:40|738403.1|737403.1|738333|737333|738404.4|737404.4|738330.9|737330.9|28
1626961250000|2021-07-22 13:40:50|738333.9|737333.9|738384.9|737384.9|738900.7|737403.8|738320.9|736830.7|27
1626961260000|2021-07-22 13:41:00|738396.5|737396.5|738336.1|737336.1|738948.3|737439.3|738317.4|736890|27
1626961270000|2021-07-22 13:41:10|738345|737345|738894.2|736894.2|738903.7|737392.6|738318.1|736819.1|27
1626961280000|2021-07-22 13:41:20|738895.3|736895.3|738412.1|737412.1|738945.2|737455.4|738393.4|736895.3|27
1626961290000|2021-07-22 13:41:30|738900.1|736900.1|738320.9|737320.9|738900.1|737414.6|738310.1|736894.8|27
1626961300000|2021-07-22 13:41:40|738313.1|737313.1|738896.3|736896.3|738899.8|737399.6|738313.1|736837.7|27
1626961310000|2021-07-22 13:41:50|738896.6|736896.6|738307.6|737307.6|738896.6|737336.2|738298.1|736799.3|28
1626961320000|2021-07-22 13:42:00|738808.5|736808.5|738799.2|736799.2|738817|737318.2|738300.7|736799.2|27
1626961330000|2021-07-22 13:42:10|738287.9|737287.9|738161.1|737161.1|738733.5|737287.9|738146.8|736721.4|29
1626961340000|2021-07-22 13:42:20|738165.6|737165.6|738650|736650|738721.1|737209.6|738148.9|736646.6|27
1626961350000|2021-07-22 13:42:30|738654.8|736654.8|738721.1|736721.1|738741|737220.1|738159.6|736654.4|29
1626961360000|2021-07-22 13:42:40|738710.3|736710.3|738710.1|736710.1|738743.5|737199.5|738199.5|736708.3|27
1626961370000|2021-07-22 13:42:50|738713.3|736713.3|738648.9|736648.9|738723.9|736723.9|738646.1|736646.1|27
1626961380000|2021-07-22 13:43:00|738134.9|737134.9|738216.2|737216.2|738735|737216.2|738134.9|736637.8|27
1626961390000|2021-07-22 13:43:10|738684|736684|738642.2|736642.2|738692|736692|738642.2|736642.2|28
1626961400000|2021-07-22 13:43:20|738640.9|736640.9|738586.3|736586.3|738640.9|737097|738097|736578.4|29
1626961410000|2021-07-22 13:43:30|738584.5|736584.5|737973.5|736973.5|738604.8|737072.5|737973.5|736475.1|26
1626961420000|2021-07-22 13:43:40|738004.3|737004.3|738465|736465|738504.5|737004.3|737961.9|736465|28
1626961430000|2021-07-22 13:43:50|738469.3|736469.3|738380.2|736380.2|738473.7|736979.1|737864.9|736370.3|26
1626961440000|2021-07-22 13:44:00|738374.3|736374.3|738446.3|736446.3|738446.3|736929.9|737891.7|736373.3|28
1626961450000|2021-07-22 13:44:10|738442.5|736442.5|737953.4|736953.4|738454|736953.4|737935.6|736440.2|25
1626961460000|2021-07-22 13:44:20|737957.2|736957.2|737973.6|736973.6|738459.1|736973.6|737919.2|736451.4|29
1626961470000|2021-07-22 13:44:30|737974.2|736974.2|738571.9|736571.9|738571.9|737059.3|737972|736535.8|28
1626961480000|2021-07-22 13:44:40|738570.7|736570.7|738564|736564|738582.2|737065.1|738037.9|736510.9|28
1626961490000|2021-07-22 13:44:50|738563.7|736563.7|738134.5|737134.5|738651.4|737165.4|738118.4|736561.4|28
1626961500000|2021-07-22 13:45:00|738130.7|737130.7|738690.6|736690.6|738730.1|737218.5|738123.5|736645.4|27
1626961510000|2021-07-22 13:45:10|738184.2|737184.2|738177.1|737177.1|738676.9|737236.3|738171.9|736671.7|27
1626961520000|2021-07-22 13:45:20|738174.3|737174.3|738179.5|737179.5|738179.5|737179.5|738163.4|737163.4|27
1626961530000|2021-07-22 13:45:30|738183.1|737183.1|738199.4|737199.4|738695.1|737201.6|738179.4|736681.9|25
1626961540000|2021-07-22 13:45:40|738198.8|737198.8|738632.4|736632.4|738637.1|737200.9|738129.2|736632.4|26
1626961550000|2021-07-22 13:45:50|738634.3|736634.3|738149.4|737149.4|738640.3|737154.3|738136.7|736634.3|26
1626961560000|2021-07-22 13:46:00|738146.7|737146.7|738157.3|737157.3|738656.5|737157.3|738126.5|736647.3|30
1626961570000|2021-07-22 13:46:10|738113.8|737113.8|738113.4|737113.4|738595.8|737120.9|738094.8|736595.8|38
1626961580000|2021-07-22 13:46:20|738108.4|737108.4|738141|737141|738637.4|737147.5|738096.2|736589.8|40
1626961590000|2021-07-22 13:46:30|738113.2|737113.2|738113.9|737113.9|738604.9|737142|738099.6|736604.9|39
1626961600000|2021-07-22 13:46:40|738113.5|737113.5|738132|737132|738636.8|737144.8|738106|736620|37
1626961610000|2021-07-22 13:46:50|738135|737135|738553.6|736553.6|738623.6|737162.9|738032|736533.4|39
1626961620000|2021-07-22 13:47:00|738547.5|736547.5|738534.1|736534.1|738547.5|737043.2|738020|736509.1|37
1626961630000|2021-07-22 13:47:10|738541.1|736541.1|738018|737018|738553.8|737055|738013.1|736522.8|37
1626961640000|2021-07-22 13:47:20|738018.2|737018.2|738562.7|736562.7|738562.7|737094.3|738003.8|736516.9|37
1626961650000|2021-07-22 13:47:30|738557.5|736557.5|738525.4|736525.4|738559.4|737042.4|738019.5|736512.5|36
1626961660000|2021-07-22 13:47:40|738528.2|736528.2|738453.6|736453.6|738532.6|736992.8|737937.1|736439.3|34
1626961670000|2021-07-22 13:47:50|738446.4|736446.4|737964.3|736964.3|738470.2|737001.9|737954.2|736440.9|35
1626961680000|2021-07-22 13:48:00|737958.8|736958.8|737961.9|736961.9|738465.3|736965.7|737945.1|736440.1|33
1626961690000|2021-07-22 13:48:10|737961.4|736961.4|737962.3|736962.3|738464.7|736964.1|737959.1|736442|35
1626961700000|2021-07-22 13:48:20|737969.1|736969.1|738442.2|736442.2|738457.3|736969.1|737938.9|736442.2|40
1626961710000|2021-07-22 13:48:30|738444.4|736444.4|737933.5|736933.5|738491.8|737027.3|737932|736442.7|39
1626961720000|2021-07-22 13:48:40|737949.8|736949.8|737941.8|736941.8|738453.4|736957.7|737939|736433.8|36
1626961730000|2021-07-22 13:48:50|737948|736948|737933.7|736933.7|737954|736954|737932.6|736932.6|35
1626961740000|2021-07-22 13:49:00|737949.1|736949.1|737947.3|736947.3|738432.1|736967.6|737922.5|736423.3|36
1626961750000|2021-07-22 13:49:10|737945.9|736945.9|738434.8|736434.8|738434.8|736945.9|737919.9|736434.8|32
1626961760000|2021-07-22 13:49:20|737935.3|736935.3|738385|736385|738385.9|736944.2|737871.9|736370.4|36
1626961770000|2021-07-22 13:49:30|737911.4|736911.4|737909.4|736909.4|738425.5|736916.4|737886.5|736388|36
1626961780000|2021-07-22 13:49:40|737907.2|736907.2|738564.7|736564.7|738564.7|737062.3|737898.9|736410.2|39
1626961790000|2021-07-22 13:49:50|738574.2|736574.2|738655.7|736655.7|738663.3|737118.4|738058.5|736552.4|36
1626961800000|2021-07-22 13:50:00|738662.4|736662.4|738088.7|737088.7|738670.1|737178.6|738087|736593.3|40
1626961810000|2021-07-22 13:50:10|738088.6|737088.6|738504.6|736504.6|738529.3|737098.1|737992.5|736490.5|37
1626961820000|2021-07-22 13:50:20|738503.5|736503.5|737910.5|736910.5|738503.5|736999|737897.7|736403.8|39
1626961830000|2021-07-22 13:50:30|737900|736900|737999.4|736999.4|738425|737006.3|737900|736416.6|38
1626961840000|2021-07-22 13:50:40|738492|736492|738020.9|737020.9|738550.4|737084.8|738012.3|736492|29
1626961850000|2021-07-22 13:50:50|738511|736511|738495.3|736495.3|738516.5|737002.1|737989.3|736487.6|35
1626961860000|2021-07-22 13:51:00|738496.2|736496.2|738499.5|736499.5|738511|737042.8|737992.9|736490.5|37
1626961870000|2021-07-22 13:51:10|738507.7|736507.7|738043.3|737043.3|738509.1|737047.1|738035.8|736493.4|29
1626961880000|2021-07-22 13:51:20|738045|737045|738559.3|736559.3|738561.6|737091.4|738031.3|736528.6|36
1626961890000|2021-07-22 13:51:30|738561.8|736561.8|738508.3|736508.3|738563.4|737077.7|738008.2|736502.4|39
1626961900000|2021-07-22 13:51:40|738517.1|736517.1|738566.9|736566.9|738578|737071.1|738017.9|736516.9|39
1626961910000|2021-07-22 13:51:50|738550.1|736550.1|738642.2|736642.2|738646.9|737096.7|738096.7|736550.1|35
1626961920000|2021-07-22 13:52:00|738642.7|736642.7|738631.8|736631.8|738659.1|737138.6|738102.3|736576.5|38
1626961930000|2021-07-22 13:52:10|738639|736639|738156.7|737156.7|738646|737156.7|738137.6|736631.5|38
1626961940000|2021-07-22 13:52:20|738147.8|737147.8|738159.9|737159.9|738682.3|737187|738133.6|736634.2|37
1626961950000|2021-07-22 13:52:30|738655.4|736655.4|738744.5|736744.5|738760.4|737249.7|738183.9|736653.9|37
1626961960000|2021-07-22 13:52:40|738739.2|736739.2|738786.3|736786.3|738810.3|737297.4|738266.6|736737.5|32
1626961970000|2021-07-22 13:52:50|738284.3|737284.3|738783.7|736783.7|738785.6|737284.3|738270.6|736782.1|26
1626961980000|2021-07-22 13:53:00|738781.9|736781.9|738279.2|737279.2|738789.9|737288.2|738275.3|736779.3|32
1626961990000|2021-07-22 13:53:10|738285.9|737285.9|738762.4|736762.4|738762.4|737337.8|738236.8|736751.5|39
1626962000000|2021-07-22 13:53:20|738778.1|736778.1|738273.4|737273.4|738778.1|737285.6|738263.2|736764.7|36
1626962010000|2021-07-22 13:53:30|738766.8|736766.8|738415.5|737415.5|738933.1|737431.2|738288.6|736765.3|38
1626962020000|2021-07-22 13:53:40|738412.6|737412.6|738906.6|736906.6|738919.3|737419.5|738391.3|736892.6|34
1626962030000|2021-07-22 13:53:50|738899.3|736899.3|738430|737430|738907.5|737430|738380.5|736890.6|32
1626962040000|2021-07-22 13:54:00|738430.4|737430.4|738401.9|737401.9|738931.2|737431.6|738385.5|736903.5|38
1626962050000|2021-07-22 13:54:10|738894.7|736894.7|738397.9|737397.9|738908.2|737409.3|738369.9|736894.7|36
1626962060000|2021-07-22 13:54:20|738897.9|736897.9|738406.3|737406.3|738908|737409.9|738359.2|736848.7|37
1626962070000|2021-07-22 13:54:30|738406.1|737406.1|738389.3|737389.3|738890.6|737406.1|738359|736848.3|36
1626962080000|2021-07-22 13:54:40|738386.3|737386.3|738465.8|737465.8|738957.3|737480|738383.5|736927.4|36
1626962090000|2021-07-22 13:54:50|738466.5|737466.5|738543.2|737543.2|739020.1|737573.4|738400.1|737020.1|36
1626962100000|2021-07-22 13:55:00|738554.2|737554.2|738485.7|737485.7|738988.4|737554.2|738402.6|736946.4|38
1626962110000|2021-07-22 13:55:10|738491.2|737491.2|738569.3|737569.3|739050|737570.7|738491.2|737012.7|39
1626962120000|2021-07-22 13:55:20|738561.1|737561.1|738560.2|737560.2|739065.4|737564|738528.4|737031.7|38
1626962130000|2021-07-22 13:55:30|738554.6|737554.6|739039.1|737039.1|739047.4|737559.6|738527|737009.2|39
1626962140000|2021-07-22 13:55:40|738548.6|737548.6|738577.9|737577.9|738577.9|737577.9|738545.2|737545.2|38
1626962150000|2021-07-22 13:55:50|738579.7|737579.7|738583.2|737583.2|739083.7|737583.2|738566.5|737073.1|32
1626962160000|2021-07-22 13:56:00|738582|737582|738459.9|737459.9|739079.1|737586.6|738456|736956.2|34
1626962170000|2021-07-22 13:56:10|738460.8|737460.8|738966.1|736966.1|738969.9|737476.5|738451.7|736957.1|32
1626962180000|2021-07-22 13:56:20|738966|736966|738443.1|737443.1|739174.5|737680.3|738441.9|736955.8|39
1626962190000|2021-07-22 13:56:30|738936.7|736936.7|738953|736953|738953|737457.9|738443.2|736936.7|37
1626962200000|2021-07-22 13:56:40|738443.2|737443.2|738428|737428|738940.3|737453.2|738428|736932.2|31
1626962210000|2021-07-22 13:56:50|738930.5|736930.5|738458.1|737458.1|738961.5|737459.7|738429|736925.6|28
1626962220000|2021-07-22 13:57:00|738462|737462|738951.2|736951.2|738990.9|737496.6|738445.8|736947.7|38
1626962230000|2021-07-22 13:57:10|738959.8|736959.8|738935.5|736935.5|738959.8|737446.8|738434.7|736922.5|37
1626962240000|2021-07-22 13:57:20|738937.5|736937.5|738935.2|736935.2|738976.9|737473.1|738427.4|736913.8|29
1626962250000|2021-07-22 13:57:30|738934.9|736934.9|739019.4|737019.4|739026.2|737526.5|738449.1|736934.3|34
1626962260000|2021-07-22 13:57:40|739017.3|737017.3|738984.7|736984.7|739017.3|737500|738482.2|736974.6|32
1626962270000|2021-07-22 13:57:50|738984.3|736984.3|738985.8|736985.8|738990.5|737491.3|738475|736978.3|30
1626962280000|2021-07-22 13:58:00|738982.5|736982.5|738978|736978|738984.4|736984.4|738942.8|736942.8|36
1626962290000|2021-07-22 13:58:10|738982.2|736982.2|739012.9|737012.9|739012.9|737012.9|738973.8|736973.8|33
1626962300000|2021-07-22 13:58:20|738480.9|737480.9|738959.4|736959.4|738986.7|737523|738468.9|736956.7|27
1626962310000|2021-07-22 13:58:30|738965.8|736965.8|738962.2|736962.2|738979.1|737483.6|738475.3|736962.2|19
1626962320000|2021-07-22 13:58:40|738450.1|737450.1|738946|736946|738961.4|737450.1|738450.1|736940.1|29
1626962330000|2021-07-22 13:58:50|738945.1|736945.1|738924.7|736924.7|738957.3|736957.3|738902|736902|34
1626962340000|2021-07-22 13:59:00|738918.4|736918.4|738924.4|736924.4|738924.4|737423.9|738377.8|736867|36
1626962350000|2021-07-22 13:59:10|738926.3|736926.3|738947.1|736947.1|738960.8|737442|738433.6|736904|38
1626962360000|2021-07-22 13:59:20|738941.1|736941.1|738916.5|736916.5|738973|736973|738892|736892|34
1626962370000|2021-07-22 13:59:30|738922.1|736922.1|738985.1|736985.1|738985.1|736985.1|738922.1|736922.1|36
1626962380000|2021-07-22 13:59:40|738976.1|736976.1|738982|736982|738999|736999|738961.1|736961.1|19
1626962390000|2021-07-22 13:59:50|738998.6|736998.6|739008.3|737008.3|739009.4|737009.4|738992|736992|25
1626962400000|2021-07-22 14:00:00|738975.2|736975.2|739003|737003|739016.5|737016.5|738949.9|736949.9|34
1626962410000|2021-07-22 14:00:10|738990.8|736990.8|738970.3|736970.3|738990.8|736990.8|738954.6|736954.6|32
1626962420000|2021-07-22 14:00:20|738958.7|736958.7|738961|736961|738969.2|737450.2|738450.2|736939.5|34
1626962430000|2021-07-22 14:00:30|738963.9|736963.9|738971.8|736971.8|739002.6|737504.1|738481.8|736953.8|38
1626962440000|2021-07-22 14:00:40|738969.8|736969.8|738982|736982|738993|737477.3|738476.3|736962.7|29
1626962450000|2021-07-22 14:00:50|738986.6|736986.6|739001|737001|739005.6|737005.6|738983.2|736983.2|30
1626962460000|2021-07-22 14:01:00|739001.1|737001.1|738434.8|737434.8|739021.7|737434.8|738427.7|736976.2|36
1626962470000|2021-07-22 14:01:10|738945|736945|738961.6|736961.6|738974.5|737481.6|738425.9|736923.4|39
1626962480000|2021-07-22 14:01:20|738965|736965|738400.6|737400.6|738978.3|737404.3|738387.1|736956.3|37
1626962490000|2021-07-22 14:01:30|738400.5|737400.5|738930.9|736930.9|738953.5|737445.3|738398.7|736891.1|36
1626962500000|2021-07-22 14:01:40|738930.5|736930.5|738880.9|736880.9|738939.2|737429.8|738378|736878.2|33
1626962510000|2021-07-22 14:01:50|738881.9|736881.9|738932.6|736932.6|738932.6|737448.5|738387.1|736880.4|27
1626962520000|2021-07-22 14:02:00|738419.9|737419.9|738926.9|736926.9|738951.7|737426.5|738404.3|736900.2|39
1626962530000|2021-07-22 14:02:10|738411.5|737411.5|738905.7|736905.7|738921.4|737411.5|738407.4|736897.4|36
1626962540000|2021-07-22 14:02:20|738920.6|736920.6|738455|737455|738954.8|737465.5|738438.2|736910.9|37
1626962550000|2021-07-22 14:02:30|738954.3|736954.3|738973.5|736973.5|738973.5|737502.3|738436.2|736944.9|34
1626962560000|2021-07-22 14:02:40|738962.1|736962.1|738958.4|736958.4|738970.7|737481.7|738468.1|736957|34
1626962570000|2021-07-22 14:02:50|738966.8|736966.8|738448.3|737448.3|738966.8|737461.6|738448.3|736951.5|27
1626962580000|2021-07-22 14:03:00|738949.5|736949.5|738977.8|736977.8|738977.8|737484.4|738390.9|736891.2|37
1626962590000|2021-07-22 14:03:10|738491.4|737491.4|739012.7|737012.7|739065.9|737603.6|738489.6|736970.7|40
1626962600000|2021-07-22 14:03:20|739001.9|737001.9|738997.8|736997.8|739019.6|737491.6|738483.3|736959.7|36
1626962610000|2021-07-22 14:03:30|739000.7|737000.7|738993.2|736993.2|739011.4|737510.7|738469.7|736964|38
1626962620000|2021-07-22 14:03:40|738993.3|736993.3|739063.1|737063.1|739069|737486.1|738470.7|736964.3|40
1626962630000|2021-07-22 14:03:50|739063.2|737063.2|738973.1|736973.1|739063.2|737548.8|738460.4|736973.1|32
1626962640000|2021-07-22 14:04:00|738971.9|736971.9|739020.9|737020.9|739033.3|737502.6|738502.6|736969.4|39
1626962650000|2021-07-22 14:04:10|739022.2|737022.2|739033.5|737033.5|739044.4|737543.6|738523.6|737005.4|37
1626962660000|2021-07-22 14:04:20|739032.6|737032.6|739092.4|737092.4|739097.3|737599.1|738562.7|737032.6|38
1626962670000|2021-07-22 14:04:30|739093.3|737093.3|738575.6|737575.6|739093.3|737575.6|738525.2|737030.5|39
1626962680000|2021-07-22 14:04:40|738578.1|737578.1|739098.6|737098.6|739102.9|737598.1|738577.9|737076.6|39
1626962690000|2021-07-22 14:04:50|739100.7|737100.7|739083.9|737083.9|739100.7|737596.2|738578.2|737067.2|38
1626962700000|2021-07-22 14:05:00|739087.3|737087.3|738559.5|737559.5|739097.5|737585.1|738537.9|737064.3|40
1626962710000|2021-07-22 14:05:10|738558|737558|739062.1|737062.1|739104.6|737588.7|738549.5|737048|36
1626962720000|2021-07-22 14:05:20|739062.3|737062.3|739055.7|737055.7|739074.5|737572.2|738515.1|737028|39
1626962730000|2021-07-22 14:05:30|738550.4|737550.4|739074|737074|739074|737565.9|738527.6|737025|40
1626962740000|2021-07-22 14:05:40|739070.8|737070.8|739198.4|737198.4|739212.4|737713.1|738599.1|737063.5|40
1626962750000|2021-07-22 14:05:50|739191.8|737191.8|738726.2|737726.2|739261.9|737737.3|738694.7|737191.8|40
1626962760000|2021-07-22 14:06:00|738719.4|737719.4|739249.3|737249.3|739256.5|737730.7|738709.7|737203.8|38
1626962770000|2021-07-22 14:06:10|739250.2|737250.2|739273.4|737273.4|739279.4|737770.9|738764.3|737250.2|37
1626962780000|2021-07-22 14:06:20|739275|737275|738774.2|737774.2|739275|737797.5|738759.7|737256.2|34
1626962790000|2021-07-22 14:06:30|738775.4|737775.4|739353.9|737353.9|739353.9|737831.7|738766.2|737353.9|32
1626962800000|2021-07-22 14:06:40|739352.5|737352.5|738821.8|737821.8|739352.5|737850.5|738789.9|737280.4|39
1626962810000|2021-07-22 14:06:50|739335.2|737335.2|738816.5|737816.5|739335.2|737856.6|738756.5|737269.4|38
1626962820000|2021-07-22 14:07:00|738816.8|737816.8|738854.9|737854.9|739287.1|737856.2|738770.2|737270.1|38
1626962830000|2021-07-22 14:07:10|738849|737849|739250.6|737250.6|739369.9|737849|738750|737242.3|38
1626962840000|2021-07-22 14:07:20|739249.3|737249.3|738810.2|737810.2|739325.4|737826.9|738789.3|737237|37
1626962850000|2021-07-22 14:07:30|738806|737806|739364.4|737364.4|739370.4|737868.6|738804.3|737302.9|39
1626962860000|2021-07-22 14:07:40|739362.9|737362.9|738857.1|737857.1|739373.9|737874.4|738852.7|737348|34
1626962870000|2021-07-22 14:07:50|739353.1|737353.1|738893.9|737893.9|739357.1|737899.2|738852.8|737347.9|36
1626962880000|2021-07-22 14:08:00|738896.3|737896.3|738901.3|737901.3|739382|737901.3|738871.9|737374.2|37
1626962890000|2021-07-22 14:08:10|738905.7|737905.7|738895.7|737895.7|738905.7|737905.7|738881.5|737881.5|34
1626962900000|2021-07-22 14:08:20|738884.1|737884.1|738881.1|737881.1|739382.4|737898|738871.3|737366.5|31
1626962910000|2021-07-22 14:08:30|738884.3|737884.3|738912|737912|739441.4|737940.4|738884.3|737401.4|37
1626962920000|2021-07-22 14:08:40|738911.6|737911.6|738907.2|737907.2|739400.5|737912.3|738879.7|737386.4|34
1626962930000|2021-07-22 14:08:50|738896.6|737896.6|739449.4|737449.4|739456.9|737967|738888.3|737397.3|37
1626962940000|2021-07-22 14:09:00|739452.4|737452.4|738941.6|737941.6|739472.7|737963.9|738941.3|737446.2|39
1626962950000|2021-07-22 14:09:10|738946.9|737946.9|739353|737353|739356.3|737946.9|738816.7|737302.6|40
1626962960000|2021-07-22 14:09:20|739348.3|737348.3|739407.7|737407.7|739410.4|737897.1|738823.5|737323.5|39
1626962970000|2021-07-22 14:09:30|739414.3|737414.3|739375|737375|739430|737920.2|738872.1|737363.9|37
1626962980000|2021-07-22 14:09:40|739380.9|737380.9|739392.8|737392.8|739408.6|737886.3|738886.3|737380.9|38
1626962990000|2021-07-22 14:09:50|739399.4|737399.4|738905.3|737905.3|739403.4|737912.9|738895.3|737383.7|35
1626963000000|2021-07-22 14:10:00|739402.8|737402.8|738867|737867|739435.9|737918.8|738859|737383.7|39
1626963010000|2021-07-22 14:10:10|739367.5|737367.5|739404.9|737404.9|739436.8|737914.9|738789.3|737292.4|37
1626963020000|2021-07-22 14:10:20|739397.2|737397.2|738798.2|737798.2|739403.6|737828.4|738796.8|737297.1|39
1626963030000|2021-07-22 14:10:30|738803.9|737803.9|739304.5|737304.5|739308.1|737808.6|738797.8|737295.3|40
1626963040000|2021-07-22 14:10:40|739300.8|737300.8|738794|737794|739301.6|737798.8|738793.6|737294.7|35
1626963050000|2021-07-22 14:10:50|738793.8|737793.8|739386.5|737386.5|739406.9|737906.4|738789.4|737384.2|36
1626963060000|2021-07-22 14:11:00|739385.5|737385.5|739401.3|737401.3|739401.3|737896.6|738830.8|737322.2|37
1626963070000|2021-07-22 14:11:10|739400.9|737400.9|738851.6|737851.6|739419.1|737922.2|738851.6|737374.1|40
1626963080000|2021-07-22 14:11:20|739354.4|737354.4|739322.4|737322.4|739357.8|737837.8|738807.8|737319.6|38
1626963090000|2021-07-22 14:11:30|739324.6|737324.6|739332.4|737332.4|739344.5|737819.1|738801.4|737293.7|39
1626963100000|2021-07-22 14:11:40|739332.7|737332.7|738952.3|737952.3|739460.9|737961.3|738860.9|737331.3|39
1626963110000|2021-07-22 14:11:50|738945.9|737945.9|739597.6|737597.6|739599.9|738101.4|738945.9|737450.1|39
1626963120000|2021-07-22 14:12:00|739589.9|737589.9|739641.1|737641.1|739675.6|738168.7|739116.8|737589.9|38
1626963130000|2021-07-22 14:12:10|739648.5|737648.5|739211.3|738211.3|739707.7|738216.8|739205.5|737641.6|34
1626963140000|2021-07-22 14:12:20|739218.4|738218.4|739215.5|738215.5|739674.3|738223.6|739180.6|737667.5|38
1626963150000|2021-07-22 14:12:30|739215.6|738215.6|739184.6|738184.6|739259.7|738259.7|739182.5|738182.5|33
1626963160000|2021-07-22 14:12:40|739182.7|738182.7|739670.8|737670.8|739677|738190.5|739145.8|737657.5|35
1626963170000|2021-07-22 14:12:50|739668.4|737668.4|739687.1|737687.1|739697.4|738193.7|739164.4|737668.4|38
1626963180000|2021-07-22 14:13:00|739692.8|737692.8|738935.5|737935.5|739692.8|738152.1|738914|737407.3|39
1626963190000|2021-07-22 14:13:10|738939.4|737939.4|739417.5|737417.5|739524.8|738027.1|738939.4|737408.6|39
1626963200000|2021-07-22 14:13:20|739407.4|737407.4|739397.6|737397.6|739411.6|737921|738905.6|737382.7|36
1626963210000|2021-07-22 14:13:30|739398.1|737398.1|738915.1|737915.1|739412.3|737915.2|738826.9|737351.3|39
1626963220000|2021-07-22 14:13:40|738915|737915|738954.2|737954.2|739462.9|737965.6|738915|737413.5|38
1626963230000|2021-07-22 14:13:50|738953.4|737953.4|739543.1|737543.1|739552.3|738006.4|738952.5|737495.8|37
1626963240000|2021-07-22 14:14:00|739556.1|737556.1|739449|737449|739568|737975.5|738944.5|737436.5|34
1626963250000|2021-07-22 14:14:10|739452.2|737452.2|739476.1|737476.1|739476.1|737987.5|738972.9|737433|34
1626963260000|2021-07-22 14:14:20|739486.6|737486.6|739410.6|737410.6|739486.6|737918.8|738895|737380.4|37
1626963270000|2021-07-22 14:14:30|739410|737410|739450.1|737450.1|739455.9|737953.7|738953.7|737399.4|33
1626963280000|2021-07-22 14:14:40|739449.9|737449.9|739489.9|737489.9|739495.6|738007.7|738962.5|737447.2|37
1626963290000|2021-07-22 14:14:50|739493.1|737493.1|739001.7|738001.7|739510.2|738019.2|738998.9|737488.6|36
1626963300000|2021-07-22 14:15:00|738994.8|737994.8|738988.7|737988.7|739556.5|738070.3|738979.7|737476|39
1626963310000|2021-07-22 14:15:10|738989.7|737989.7|738936.6|737936.6|739491.5|737998.2|738936.6|737457.1|35
1626963320000|2021-07-22 14:15:20|738932.5|737932.5|739432.9|737432.9|739442.1|737945.4|738902.9|737403.8|36
1626963330000|2021-07-22 14:15:30|739418.7|737418.7|738916.7|737916.7|739450.5|737960.6|738916.4|737418.7|37
1626963340000|2021-07-22 14:15:40|738914|737914|738935.6|737935.6|739469.5|737963.4|738909.6|737439.9|33
1626963350000|2021-07-22 14:15:50|738934.6|737934.6|738829.9|737829.9|739430.4|737948.6|738829.9|737379|39
1626963360000|2021-07-22 14:16:00|738830.1|737830.1|738942.9|737942.9|738953.8|737953.8|738830.1|737830.1|39
1626963370000|2021-07-22 14:16:10|738940.6|737940.6|739370.3|737370.3|739402.8|737945.5|738876|737370.3|38
1626963380000|2021-07-22 14:16:20|738849.3|737849.3|738863.3|737863.3|738868|737868|738838.2|737838.2|34
1626963390000|2021-07-22 14:16:30|739364|737364|738843|737843|739364|737846.3|738837.5|737364|31
1626963400000|2021-07-22 14:16:40|738842.7|737842.7|738840.8|737840.8|738853.7|737853.7|738837.1|737837.1|33
1626963410000|2021-07-22 14:16:50|738840.5|737840.5|738800.7|737800.7|739300.2|737843.4|738728.7|737227.2|35
1626963420000|2021-07-22 14:17:00|738768.5|737768.5|739353.6|737353.6|739356.8|737858.4|738762.7|737249.3|38
1626963430000|2021-07-22 14:17:10|739360.9|737360.9|739371|737371|739393.5|737902.2|738850.7|737359.5|39
1626963440000|2021-07-22 14:17:20|739374.1|737374.1|739280.7|737280.7|739386.4|737877.1|738775.5|737280.7|37
1626963450000|2021-07-22 14:17:30|738767.4|737767.4|739154.7|737154.7|739211.8|737767.4|738653|737152.9|39
1626963460000|2021-07-22 14:17:40|739154.8|737154.8|739202.2|737202.2|739208.7|737670.2|738666.9|737154.3|38
1626963470000|2021-07-22 14:17:50|739200.7|737200.7|739187.2|737187.2|739201.5|737201.5|739187.2|737187.2|31
1626963480000|2021-07-22 14:18:00|739194.6|737194.6|738781.9|737781.9|739266.7|737789.7|738695.5|737194.6|37
1626963490000|2021-07-22 14:18:10|738780.6|737780.6|738757.3|737757.3|739280|737793.2|738753.8|737250.7|37
1626963500000|2021-07-22 14:18:20|738759.2|737759.2|738741.5|737741.5|739247.1|737811.7|738736.9|737238.1|38
1626963510000|2021-07-22 14:18:30|738734.7|737734.7|739208.5|737208.5|739227.6|737735.9|738686.5|737187.6|40
1626963520000|2021-07-22 14:18:40|739203.2|737203.2|738814|737814|739219.4|737832.4|738813.1|737199.4|34
1626963530000|2021-07-22 14:18:50|738813.2|737813.2|738829.4|737829.4|738840.1|737840.1|738803.3|737803.3|25
1626963540000|2021-07-22 14:19:00|738829.6|737829.6|738838.3|737838.3|739330.9|737847.6|738819.6|737330.9|31
1626963550000|2021-07-22 14:19:10|738839.5|737839.5|738812.9|737812.9|738839.5|737839.5|738797.8|737797.8|37
1626963560000|2021-07-22 14:19:20|738808.7|737808.7|738819.2|737819.2|738828.7|737828.7|738804.9|737804.9|34
1626963570000|2021-07-22 14:19:30|738822.6|737822.6|738822.2|737822.2|738827.9|737827.9|738814.9|737814.9|32
1626963580000|2021-07-22 14:19:40|738824.3|737824.3|738821.9|737821.9|738838.5|737838.5|738808.1|737808.1|34
1626963590000|2021-07-22 14:19:50|738821.3|737821.3|738818.1|737818.1|738825.2|737825.2|738803.4|737803.4|28
1626963600000|2021-07-22 14:20:00|738806.3|737806.3|738757.9|737757.9|739255.9|737806.3|738755.3|737255.9|40
1626963610000|2021-07-22 14:20:10|738765.8|737765.8|738790.7|737790.7|738804.2|737804.2|738754.4|737754.4|40
1626963620000|2021-07-22 14:20:20|738788.9|737788.9|738765.9|737765.9|739266.8|737788.9|738738.5|737264.7|39
1626963630000|2021-07-22 14:20:30|739258.3|737258.3|738774.4|737774.4|739259.4|737774.4|738752.4|737241.7|35
1626963640000|2021-07-22 14:20:40|738775.2|737775.2|738790.7|737790.7|739285.9|737803.6|738775.2|737271.7|37
1626963650000|2021-07-22 14:20:50|738789.5|737789.5|739285|737285|739285|737796.1|738775.5|737285|38
1626963660000|2021-07-22 14:21:00|738781.9|737781.9|738785|737785|739289.6|737793.2|738763.6|737269.3|34
1626963670000|2021-07-22 14:21:10|738779.7|737779.7|738786.5|737786.5|739302.9|737818.6|738777.3|737293.4|36
1626963680000|2021-07-22 14:21:20|738788.2|737788.2|739441.1|737441.1|739449.9|737957.8|738785.6|737437.5|36
1626963690000|2021-07-22 14:21:30|739441.7|737441.7|739459.5|737459.5|739465.8|737971.8|738945.8|737434.2|35
1626963700000|2021-07-22 14:21:40|739458.2|737458.2|739372.2|737372.2|739458.2|737953|738859.6|737360.2|36
1626963710000|2021-07-22 14:21:50|739370.6|737370.6|738939.6|737939.6|739425.2|737939.6|738895.8|737370.5|34
1626963720000|2021-07-22 14:22:00|739437|737437|739432.7|737432.7|739457.6|737960.2|738914.4|737418.6|37
1626963730000|2021-07-22 14:22:10|739441.1|737441.1|739430|737430|739453.9|737944.7|738934.3|737415.4|36
1626963740000|2021-07-22 14:22:20|739421|737421|739447.4|737447.4|739456.1|737456.1|739421|737421|35
1626963750000|2021-07-22 14:22:30|739446.8|737446.8|738924.6|737924.6|739450.8|737973.5|738903.4|737435.8|29
1626963760000|2021-07-22 14:22:40|738936|737936|739398.6|737398.6|739419|737936|738868.5|737361.3|33
1626963770000|2021-07-22 14:22:50|739396.1|737396.1|738861.5|737861.5|739403.5|737874.3|738861.5|737354.3|35
1626963780000|2021-07-22 14:23:00|739355|737355|739279.2|737279.2|739361.4|737854.1|738779.3|737279.2|38
1626963790000|2021-07-22 14:23:10|739309.9|737309.9|738777.7|737777.7|739309.9|737801.9|738752.9|737273.1|32
1626963800000|2021-07-22 14:23:20|738776.8|737776.8|738707.7|737707.7|739277.2|737777.8|738705.3|737202|39
1626963810000|2021-07-22 14:23:30|739221.9|737221.9|738724.4|737724.4|739257.3|737749.3|738715.4|737215.2|35
1626963820000|2021-07-22 14:23:40|738729.1|737729.1|738733.8|737733.8|739242.9|737749.3|738728.9|737241.5|32
1626963830000|2021-07-22 14:23:50|738732.3|737732.3|738727|737727|738745.1|737745.1|738727|737727|28
1626963840000|2021-07-22 14:24:00|738726.4|737726.4|738884|737884|739396.5|737932|738725.8|737306.7|36
1626963850000|2021-07-22 14:24:10|738875.8|737875.8|738907.4|737907.4|738912.2|737912.2|738866.5|737866.5|38
1626963860000|2021-07-22 14:24:20|738907.2|737907.2|738887.5|737887.5|739374.2|737946.7|738836.1|737344.6|37
1626963870000|2021-07-22 14:24:30|738881.2|737881.2|738917.8|737917.8|739422.1|737921.1|738881.2|737400.2|35
1626963880000|2021-07-22 14:24:40|738916|737916|739313.9|737313.9|739408.1|737918.4|738807.3|737310.6|37
1626963890000|2021-07-22 14:24:50|739314.6|737314.6|738771.3|737771.3|739314.6|737787.5|738761.3|737262.7|34
1626963900000|2021-07-22 14:25:00|738770|737770|738733.5|737733.5|739265.7|737770|738733.5|737235.4|36
1626963910000|2021-07-22 14:25:10|738740.8|737740.8|739254.8|737254.8|739258.4|737757.5|738738.9|737231.2|37
1626963920000|2021-07-22 14:25:20|739255.1|737255.1|739234.2|737234.2|739274.5|737772.8|738738.9|737230.1|37
1626963930000|2021-07-22 14:25:30|739237.8|737237.8|739270.7|737270.7|739271.6|737771.2|738734.4|737235.9|38
1626963940000|2021-07-22 14:25:40|739265.8|737265.8|738764.3|737764.3|739292|737815|738764.3|737265.8|38
1626963950000|2021-07-22 14:25:50|738748.9|737748.9|739196.3|737196.3|739257.9|737751.2|738659.6|737158|37
1626963960000|2021-07-22 14:26:00|739199.5|737199.5|739205.8|737205.8|739219|737716.4|738703.3|737196|39
1626963970000|2021-07-22 14:26:10|739221.2|737221.2|739199.9|737199.9|739284.5|737742.1|738693.9|737194.2|39
1626963980000|2021-07-22 14:26:20|739199.6|737199.6|738655.1|737655.1|739204.9|737704.3|738652.8|737172.2|33
1626963990000|2021-07-22 14:26:30|738655.3|737655.3|739182.2|737182.2|739205|737697.4|738655.3|737159.7|36
1626964000000|2021-07-22 14:26:40|739181.9|737181.9|739173.2|737173.2|739194.3|737699.2|738654.8|737168.8|32
1626964010000|2021-07-22 14:26:50|739176.5|737176.5|738671|737671|739183.7|737671|738596.9|737171.9|35
1626964020000|2021-07-22 14:27:00|739158.3|737158.3|739234.7|737234.7|739276.1|737785.8|738656.8|737158.3|38
1626964030000|2021-07-22 14:27:10|739234.2|737234.2|738769.1|737769.1|739262.8|737772|738733.4|737220.3|36
1626964040000|2021-07-22 14:27:20|738786.5|737786.5|739295.5|737295.5|739296.4|737838.2|738774.7|737278.7|38
1626964050000|2021-07-22 14:27:30|739293.2|737293.2|738764.2|737764.2|739293.2|737791.4|738759.9|737259|36
1626964060000|2021-07-22 14:27:40|738763.7|737763.7|738788.6|737788.6|739269.7|737788.6|738734|737233.3|38
1626964070000|2021-07-22 14:27:50|739274.7|737274.7|738779.3|737779.3|739291|737836.7|738777.1|737274.7|39
1626964080000|2021-07-22 14:28:00|738780.8|737780.8|738809.8|737809.8|739313|737813.5|738737.1|737243.3|33
1626964090000|2021-07-22 14:28:10|738802.8|737802.8|738764.5|737764.5|739293.9|737802.9|738759.7|737263.9|36
1626964100000|2021-07-22 14:28:20|738764.4|737764.4|738816.7|737816.7|738829.7|737829.7|738764.4|737764.4|36
1626964110000|2021-07-22 14:28:30|738821|737821|739371.2|737371.2|739381.2|737907.6|738804.6|737305.8|39
1626964120000|2021-07-22 14:28:40|739374.1|737374.1|738986.6|737986.6|739529.5|737988.9|738926.7|737369.9|37
1626964130000|2021-07-22 14:28:50|738984.9|737984.9|738957.9|737957.9|739512.4|737984.9|738957.9|737463.8|36
1626964140000|2021-07-22 14:29:00|738959|737959|739483.5|737483.5|739495.3|738003.9|738959|737481.5|38
1626964150000|2021-07-22 14:29:10|739482|737482|739475.2|737475.2|739488.1|737990.4|738881.1|737373.9|35
1626964160000|2021-07-22 14:29:20|739474.6|737474.6|738992.6|737992.6|739492.5|737992.6|738980.2|737474.6|36
1626964170000|2021-07-22 14:29:30|739447.7|737447.7|738964.1|737964.1|739462.4|737967.2|738935.7|737447.7|36
1626964180000|2021-07-22 14:29:40|738966.2|737966.2|739396.8|737396.8|739461.5|737969.9|738945|737396.8|36
1626964190000|2021-07-22 14:29:50|739397.8|737397.8|739334.4|737334.4|739397.8|737964|738803.1|737302|38
1626964200000|2021-07-22 14:30:00|739334.6|737334.6|739306.3|737306.3|739343.7|737802.4|738802.4|737305.9|35
1626964210000|2021-07-22 14:30:10|739306.8|737306.8|739236.5|737236.5|739306.8|737732.3|738726.2|737230.2|36
1626964220000|2021-07-22 14:30:20|739238.2|737238.2|739217.5|737217.5|739240.9|737720.2|738708.2|737205.1|33
1626964230000|2021-07-22 14:30:30|739232.1|737232.1|739266.9|737266.9|739267.9|737267.9|739232.1|737232.1|35
1626964240000|2021-07-22 14:30:40|739268.8|737268.8|739193.4|737193.4|739268.8|737714.4|738710.9|737193.4|34
1626964250000|2021-07-22 14:30:50|739198.6|737198.6|739212.3|737212.3|739223.9|737223.9|739196.2|737196.2|31
1626964260000|2021-07-22 14:31:00|739211.7|737211.7|739181.4|737181.4|739222.6|737222.6|739181.4|737181.4|31
1626964270000|2021-07-22 14:31:10|739189.3|737189.3|739202.5|737202.5|739202.5|737202.5|739180.7|737180.7|36
1626964280000|2021-07-22 14:31:20|739197.9|737197.9|739222.8|737222.8|739238.1|737238.1|739183.5|737183.5|35
1626964290000|2021-07-22 14:31:30|739222.2|737222.2|739261.2|737261.2|739270.7|737270.7|739217.6|737217.6|37
1626964300000|2021-07-22 14:31:40|739260.9|737260.9|738735.9|737735.9|739274.1|737735.9|738735.9|737232.7|33
1626964310000|2021-07-22 14:31:50|738737.7|737737.7|739152|737152|739171.8|737742.7|738687|737152|31
1626964320000|2021-07-22 14:32:00|739148.6|737148.6|739019.5|737019.5|739148.6|737641.4|738523.5|736990.8|37
1626964330000|2021-07-22 14:32:10|739044.7|737044.7|739100.5|737100.5|739145.2|737629.2|738520.1|737022.3|40
1626964340000|2021-07-22 14:32:20|739100.9|737100.9|739017.2|737017.2|739100.9|737542.5|738521.3|737016.3|40
1626964350000|2021-07-22 14:32:30|739008.3|737008.3|738976.2|736976.2|739031.6|737531.8|738491.8|736976.2|38
1626964360000|2021-07-22 14:32:40|738983.4|736983.4|738989|736989|739013.1|737518.5|738487.4|736983.4|32
1626964370000|2021-07-22 14:32:50|738991.3|736991.3|738974.2|736974.2|738999.3|737491.1|738480.7|736972.2|33
1626964380000|2021-07-22 14:33:00|738975.8|736975.8|738466.9|737466.9|738986.9|737470.1|738457.9|736948.8|39
1626964390000|2021-07-22 14:33:10|738446.7|737446.7|738951.5|736951.5|738956.8|737465|738444.1|736935.5|33
1626964400000|2021-07-22 14:33:20|738949.7|736949.7|738455|737455|738956.9|737465.7|738412.4|736888.4|36
1626964410000|2021-07-22 14:33:30|738452.3|737452.3|738942.5|736942.5|738960.7|737463.3|738432.5|736940.6|35
1626964420000|2021-07-22 14:33:40|738945.3|736945.3|738433.6|737433.6|738956.7|737465.4|738424.4|736944.1|37
1626964430000|2021-07-22 14:33:50|738444.4|737444.4|738422.5|737422.5|738444.4|737444.4|738416.7|737416.7|30
1626964440000|2021-07-22 14:34:00|738428.2|737428.2|738943.1|736943.1|738946.6|737437.3|738399.6|736899.5|38
1626964450000|2021-07-22 14:34:10|738947.7|736947.7|738413|737413|738977.3|737454.3|738413|736929.3|39
1626964460000|2021-07-22 14:34:20|738398.4|737398.4|738950|736950|738977.3|737456|738380.1|736873.3|35
1626964470000|2021-07-22 14:34:30|738942.4|736942.4|738440.5|737440.5|738953|737468.8|738434.4|736935.8|36
1626964480000|2021-07-22 14:34:40|738444.1|737444.1|739035.4|737035.4|739035.4|737525.8|738439.4|736924|36
1626964490000|2021-07-22 14:34:50|739027.2|737027.2|739024.9|737024.9|739033.7|737033.7|739014.4|737014.4|35
1626964500000|2021-07-22 14:35:00|739030.1|737030.1|739012.4|737012.4|739036.3|737534.9|738534.9|737004.3|38
1626964510000|2021-07-22 14:35:10|739010|737010|739009.3|737009.3|739039.3|737527.3|738517.6|736978.7|35
1626964520000|2021-07-22 14:35:20|739016.8|737016.8|739099.8|737099.8|739099.8|737575.1|738575.1|737009.9|32
1626964530000|2021-07-22 14:35:30|739108.5|737108.5|739075.6|737075.6|739129|737578.3|738571.2|737064|36
1626964540000|2021-07-22 14:35:40|738576.3|737576.3|738963.7|736963.7|739070.9|737576.3|738465|736963|37
1626964550000|2021-07-22 14:35:50|738965|736965|739029.9|737029.9|739029.9|737528.6|738494|736965|32
1626964560000|2021-07-22 14:36:00|739016.8|737016.8|739007.5|737007.5|739037.3|737521.6|738436.3|736934.2|39
1626964570000|2021-07-22 14:36:10|739011.3|737011.3|739070.8|737070.8|739070.8|737559.8|738506.9|737010.2|35
1626964580000|2021-07-22 14:36:20|739069.9|737069.9|738600.6|737600.6|739102.8|737600.6|738574.3|737069.9|30
1626964590000|2021-07-22 14:36:30|738601.1|737601.1|739192|737192|739203.2|737668.6|738600.5|737176.9|34
1626964600000|2021-07-22 14:36:40|739186.7|737186.7|739204.3|737204.3|739205.9|737699.9|738694.9|737183.6|37
1626964610000|2021-07-22 14:36:50|739203.6|737203.6|739245.8|737245.8|739272.9|737770.6|738703|737202.3|34
1626964620000|2021-07-22 14:37:00|739257.3|737257.3|738832.4|737832.4|739304.2|737832.4|738767.9|737242|37
1626964630000|2021-07-22 14:37:10|738833.5|737833.5|739299.2|737299.2|739325.9|737834.2|738794.9|737284.6|37
1626964640000|2021-07-22 14:37:20|739310.7|737310.7|738839|737839|739345|737842.4|738816|737304.8|36
1626964650000|2021-07-22 14:37:30|738836.8|737836.8|738832.3|737832.3|738839.4|737839.4|738828.1|737828.1|26
1626964660000|2021-07-22 14:37:40|738834.2|737834.2|738821|737821|738861.8|737861.8|738816.3|737816.3|34
1626964670000|2021-07-22 14:37:50|738823.2|737823.2|738811.8|737811.8|739354.6|737823.4|738811.8|737342.6|33
1626964680000|2021-07-22 14:38:00|738805|737805|739361.7|737361.7|739361.7|737857.7|738805|737311.4|34
1626964690000|2021-07-22 14:38:10|739353.9|737353.9|738825.5|737825.5|739353.9|737852.5|738825.5|737338|35
1626964700000|2021-07-22 14:38:20|739285.7|737285.7|739312.5|737312.5|739315.5|737815.7|738788.4|737282.6|34
1626964710000|2021-07-22 14:38:30|739311.7|737311.7|739282.1|737282.1|739311.7|737797.8|738773.6|737272.9|36
1626964720000|2021-07-22 14:38:40|739281.3|737281.3|739315.4|737315.4|739321.7|737834.3|738790.9|737279.1|31
1626964730000|2021-07-22 14:38:50|739319.7|737319.7|738826|737826|739323.3|737840.5|738813.2|737300.3|33
1626964740000|2021-07-22 14:39:00|738817.8|737817.8|738890.1|737890.1|739409.1|737904|738817.8|737383.1|37
1626964750000|2021-07-22 14:39:10|739385.1|737385.1|738890.6|737890.6|739385.1|737891.5|738867.4|737369.8|34
1626964760000|2021-07-22 14:39:20|738889|737889|739374.3|737374.3|739379|737889|738873.3|737370.8|24
1626964770000|2021-07-22 14:39:30|739375.6|737375.6|738833.9|737833.9|739379.8|737874.1|738813.1|737323.5|34
1626964780000|2021-07-22 14:39:40|738822.9|737822.9|738812.8|737812.8|738839.6|737839.6|738806.4|737806.4|26
1626964790000|2021-07-22 14:39:50|738813.4|737813.4|738803.3|737803.3|739286.4|737823|738773.5|737274.2|28
1626964800000|2021-07-22 14:40:00|739291.9|737291.9|739314.6|737314.6|739319|737810.2|738800.4|737279.2|32
1626964810000|2021-07-22 14:40:10|739300.9|737300.9|738829.1|737829.1|739321.5|737830.3|738812.1|737295.2|29
1626964820000|2021-07-22 14:40:20|738823.4|737823.4|738828.4|737828.4|739332.5|737841.7|738819.1|737312.9|34
1626964830000|2021-07-22 14:40:30|738832.8|737832.8|739464.9|737464.9|739465.5|737965|738818|737398.9|35
1626964840000|2021-07-22 14:40:40|739465.9|737465.9|738981.5|737981.5|739491.2|737985.9|738952.2|737464.4|33
1626964850000|2021-07-22 14:40:50|738962.6|737962.6|739466.7|737466.7|739477.2|737995.8|738950.6|737441|29
1626964860000|2021-07-22 14:41:00|739468.5|737468.5|739617|737617|739626.3|738111.5|738979.9|737442.8|36
1626964870000|2021-07-22 14:41:10|739623.1|737623.1|739627.1|737627.1|739636.6|737636.6|739582.6|737582.6|34
1626964880000|2021-07-22 14:41:20|739620|737620|739628.8|737628.8|739680.3|738148.1|739148.1|737605.5|37
1626964890000|2021-07-22 14:41:30|739628.6|737628.6|739671.4|737671.4|739699.4|737699.4|739611.9|737611.9|35
1626964900000|2021-07-22 14:41:40|739670.9|737670.9|739665.3|737665.3|739691.7|737691.7|739614.8|737614.8|35
1626964910000|2021-07-22 14:41:50|739675.5|737675.5|739727.1|737727.1|739735.4|738193.8|739193.8|737630.2|37
1626964920000|2021-07-22 14:42:00|739735.4|737735.4|739856.6|737856.6|739876.1|738357.1|739357.1|737726.8|34
1626964930000|2021-07-22 14:42:10|739854.3|737854.3|739776.4|737776.4|739862.6|738278.2|739242.9|737736.2|36
1626964940000|2021-07-22 14:42:20|739748.7|737748.7|739753.9|737753.9|739774.8|738264.6|739250.2|737735.2|34
1626964950000|2021-07-22 14:42:30|739249.2|738249.2|739270.5|738270.5|739780.5|738270.5|739249.2|737738.4|36
1626964960000|2021-07-22 14:42:40|739273.2|738273.2|739747.8|737747.8|739792.7|738280.8|739265.7|737745|39
1626964970000|2021-07-22 14:42:50|739744.6|737744.6|739244|738244|739744.6|738260.1|739216.7|737718.7|36
1626964980000|2021-07-22 14:43:00|739253.1|738253.1|739664.6|737664.6|739739.5|738253.1|739163.7|737662.5|35
1626964990000|2021-07-22 14:43:10|739669|737669|739684.1|737684.1|739720.8|738198.8|739180.8|737669|35
1626965000000|2021-07-22 14:43:20|739182.5|738182.5|739677.4|737677.4|739703.8|738202.3|739159.6|737677.4|30
1626965010000|2021-07-22 14:43:30|739678.4|737678.4|739181.3|738181.3|739722.6|738220.7|739161.8|737678.4|32
1626965020000|2021-07-22 14:43:40|739668.1|737668.1|739186.1|738186.1|739696.4|738199.2|739166.5|737668.1|31
1626965030000|2021-07-22 14:43:50|739185.2|738185.2|739174|738174|739699.5|738208.8|739174|737684.3|39
1626965040000|2021-07-22 14:44:00|739183.7|738183.7|739745.4|737745.4|739777.6|738258.9|739177.5|737682.3|39
1626965050000|2021-07-22 14:44:10|739759.7|737759.7|739773.5|737773.5|739785.4|737785.4|739759.7|737759.7|30
1626965060000|2021-07-22 14:44:20|739774.8|737774.8|739670.2|737670.2|739781|738244.7|739182.7|737669.1|33
1626965070000|2021-07-22 14:44:30|739669.2|737669.2|739701.6|737701.6|739727.5|737727.5|739659.1|737659.1|36
1626965080000|2021-07-22 14:44:40|739699.1|737699.1|739678.4|737678.4|739731.7|738200.9|739167|737667.6|37
1626965090000|2021-07-22 14:44:50|739677.2|737677.2|739262.7|738262.7|739788.8|738278.3|739185|737675.8|32
1626965100000|2021-07-22 14:45:00|739241.1|738241.1|739399.9|738399.9|739901.6|738403.9|739241.1|737749.4|36
1626965110000|2021-07-22 14:45:10|739401.3|738401.3|739807.6|737807.6|739890.2|738401.3|739323.7|737797.8|36
1626965120000|2021-07-22 14:45:20|739822|737822|739851.3|737851.3|739851.3|737851.3|739810.6|737810.6|35
1626965130000|2021-07-22 14:45:30|739849.8|737849.8|739303.6|738303.6|739865.1|738353|739282|737765.2|37
1626965140000|2021-07-22 14:45:40|739304.9|738304.9|739454.9|738454.9|739983.7|738467.6|739304.9|737909.2|36
1626965150000|2021-07-22 14:45:50|739452.2|738452.2|739965.9|737965.9|739973|738468.9|739420.7|737911|38
1626965160000|2021-07-22 14:46:00|739477.7|738477.7|739506.1|738506.1|740001.5|738512.2|739477.7|737977.5|35
1626965170000|2021-07-22 14:46:10|739509.7|738509.7|739491.5|738491.5|740013.5|738521.9|739482.5|738006.6|35
1626965180000|2021-07-22 14:46:20|739474.8|738474.8|739471.2|738471.2|739993|738493.3|739471.2|737984.3|33
1626965190000|2021-07-22 14:46:30|739474.5|738474.5|739847.6|737847.6|739958.8|738479.8|739332.7|737844.7|38
1626965200000|2021-07-22 14:46:40|739852.7|737852.7|739317.6|738317.6|739852.7|738344.2|739276.6|737804.8|35
1626965210000|2021-07-22 14:46:50|739310.9|738310.9|739225.2|738225.2|739792.8|738318.7|739225.2|737778.2|36
1626965220000|2021-07-22 14:47:00|739230.8|738230.8|739273.3|738273.3|739738|738306.5|739225.5|737722.7|39
1626965230000|2021-07-22 14:47:10|739256.2|738256.2|739284.6|738284.6|739817.6|738318.7|739236.5|737769.4|37
1626965240000|2021-07-22 14:47:20|739285.5|738285.5|739725.5|737725.5|739787.9|738302|739240.1|737713.8|38
1626965250000|2021-07-22 14:47:30|739723.5|737723.5|739696.5|737696.5|739729.3|738209.3|739178.8|737687.8|35
1626965260000|2021-07-22 14:47:40|739697|737697|739595|737595|739720|737720|739582.4|737582.4|34
1626965270000|2021-07-22 14:47:50|739596.1|737596.1|739109.6|738109.6|739596.1|738121|739095|737580.1|34
1626965280000|2021-07-22 14:48:00|739109.8|738109.8|739135.9|738135.9|739737|738175.6|739109.8|737648|37
1626965290000|2021-07-22 14:48:10|739135.3|738135.3|739122.6|738122.6|739139.9|738139.9|739116.9|738116.9|32
1626965300000|2021-07-22 14:48:20|739123.4|738123.4|739055.5|738055.5|739590.2|738123.4|739055.5|737585.8|34
1626965310000|2021-07-22 14:48:30|739057.7|738057.7|739033.9|738033.9|739064.5|738064.5|739024.4|738024.4|37
1626965320000|2021-07-22 14:48:40|739027.7|738027.7|739035.1|738035.1|739043.2|738043.2|739027.2|738027.2|30
1626965330000|2021-07-22 14:48:50|739036.3|738036.3|739510.4|737510.4|739559.6|738079.5|739015.5|737510.4|37
1626965340000|2021-07-22 14:49:00|738997.9|737997.9|739551.6|737551.6|739580.5|738061.9|738994.3|737515.6|37
1626965350000|2021-07-22 14:49:10|739556.7|737556.7|739069.4|738069.4|739558.8|738082.3|739057.6|737551.7|31
1626965360000|2021-07-22 14:49:20|739069.3|738069.3|739235|738235|739738.6|738241.9|739065.7|737562.3|36
1626965370000|2021-07-22 14:49:30|739750.7|737750.7|739799.1|737799.1|739816.5|738309.3|739221.1|737728.3|38
1626965380000|2021-07-22 14:49:40|739801.8|737801.8|739768.2|737768.2|739839.8|738349.8|739244.4|737741.9|37
1626965390000|2021-07-22 14:49:50|739766.2|737766.2|739284.5|738284.5|739775.2|738284.5|739236.9|737734.2|35
1626965400000|2021-07-22 14:50:00|739288|738288|739803.1|737803.1|739955.7|738475.5|739279.2|737772.6|39
1626965410000|2021-07-22 14:50:10|739770|737770|739201.2|738201.2|739778.5|738269.9|739201.2|737746.1|31
1626965420000|2021-07-22 14:50:20|739204.3|738204.3|739560.2|737560.2|739707.9|738205.2|739074.1|737552.2|33
1626965430000|2021-07-22 14:50:30|739557.7|737557.7|739055.1|738055.1|739561.4|738059.4|739036.2|737523|40
1626965440000|2021-07-22 14:50:40|739055.4|738055.4|739558|737558|739570.1|738070.1|739055.3|737553.5|34
1626965450000|2021-07-22 14:50:50|739558.9|737558.9|739061|738061|739563.3|738061|739027.8|737525.7|33
1626965460000|2021-07-22 14:51:00|739583.5|737583.5|739624.5|737624.5|739635.7|738126.5|739105.4|737583.5|34
1626965470000|2021-07-22 14:51:10|739622.8|737622.8|739672.6|737672.6|739678.2|738167.3|739132.7|737622.8|37
1626965480000|2021-07-22 14:51:20|739672.1|737672.1|739165.4|738165.4|739680|738209.9|739154.7|737660.9|36
1626965490000|2021-07-22 14:51:30|739165.5|738165.5|739177.4|738177.4|739189.2|738189.2|739159.5|738159.5|32
1626965500000|2021-07-22 14:51:40|739180.3|738180.3|739185.6|738185.6|739695.2|738191|739164.2|737666.9|37
1626965510000|2021-07-22 14:51:50|739679.1|737679.1|739191.1|738191.1|739701|738198.4|739188.1|737679.1|35
1626965520000|2021-07-22 14:52:00|739191.3|738191.3|739643.9|737643.9|739694.4|738215.3|739147.8|737642.5|35
1626965530000|2021-07-22 14:52:10|739640.4|737640.4|739050.3|738050.3|739640.4|738082.4|739043.6|737620|32
1626965540000|2021-07-22 14:52:20|739046.6|738046.6|739064.7|738064.7|739072.9|738072.9|739046.6|738046.6|32
1626965550000|2021-07-22 14:52:30|739065.8|738065.8|739074.9|738074.9|739085.8|738085.8|739063.8|738063.8|32
1626965560000|2021-07-22 14:52:40|739074.6|738074.6|739596.8|737596.8|739683.3|738182.3|739064.2|737596.8|33
1626965570000|2021-07-22 14:52:50|739619|737619|739572.9|737572.9|739619|737619|739572.7|737572.7|35
1626965580000|2021-07-22 14:53:00|739062.4|738062.4|739731.6|737731.6|739746.4|738062.4|739062.4|737552.8|31
1626965590000|2021-07-22 14:53:10|739735|737735|739734.7|737734.7|739816.4|737816.4|739707|737707|37
1626965600000|2021-07-22 14:53:20|739718.1|737718.1|739620.6|737620.6|739725.3|737725.3|739617.1|737617.1|38
1626965610000|2021-07-22 14:53:30|739632.8|737632.8|739599.5|737599.5|739632.8|737632.8|739590.2|737590.2|39
1626965620000|2021-07-22 14:53:40|739590.5|737590.5|739598.4|737598.4|739637.2|737637.2|739589.5|737589.5|36
1626965630000|2021-07-22 14:53:50|739600.7|737600.7|739642.8|737642.8|739654.2|737654.2|739600.7|737600.7|35
1626965640000|2021-07-22 14:54:00|739638.8|737638.8|739686.8|737686.8|739690.4|737690.4|739600.3|737600.3|40
1626965650000|2021-07-22 14:54:10|739686.9|737686.9|739784|737784|739806.7|737806.7|739686.9|737686.9|40
1626965660000|2021-07-22 14:54:20|739782.3|737782.3|739784.2|737784.2|739828.7|737828.7|739773.2|737773.2|38
1626965670000|2021-07-22 14:54:30|739788.8|737788.8|739824.8|737824.8|739835.8|737835.8|739788.8|737788.8|38
1626965680000|2021-07-22 14:54:40|739824.2|737824.2|739854.4|737854.4|739871.2|737871.2|739812.5|737812.5|36
1626965690000|2021-07-22 14:54:50|739866.2|737866.2|739833.4|737833.4|739875.5|738332.5|739332.5|737821.8|34
1626965700000|2021-07-22 14:55:00|739830.3|737830.3|739769.8|737769.8|739840|737840|739745.8|737745.8|38
1626965710000|2021-07-22 14:55:10|739766.3|737766.3|739803.9|737803.9|739834.9|737834.9|739766.3|737766.3|39
1626965720000|2021-07-22 14:55:20|739808.8|737808.8|739775.9|737775.9|739820.7|737820.7|739769.3|737769.3|38
1626965730000|2021-07-22 14:55:30|739756.2|737756.2|739725.2|737725.2|739774.7|738212.9|739212.9|737701.2|38
1626965740000|2021-07-22 14:55:40|739719.1|737719.1|739579.6|737579.6|739720.8|738153|739152.8|737575.9|38
1626965750000|2021-07-22 14:55:50|739576.3|737576.3|739548.7|737548.7|739585.9|738069.7|739039.3|737548.7|38
1626965760000|2021-07-22 14:56:00|739537.5|737537.5|739054.7|738054.7|739557.1|738062.2|739045.5|737537.5|35
1626965770000|2021-07-22 14:56:10|739556.4|737556.4|739034.3|738034.3|739557.8|738062.5|739033.1|737517.9|31
1626965780000|2021-07-22 14:56:20|739032.8|738032.8|739035.9|738035.9|739038.1|738038.1|739017.3|738017.3|29
1626965790000|2021-07-22 14:56:30|739034.9|738034.9|739008.1|738008.1|739521.5|738034.9|738998.1|737520.9|31
1626965800000|2021-07-22 14:56:40|739523.2|737523.2|739014.3|738014.3|739526|738021.9|739005.4|737502|31
1626965810000|2021-07-22 14:56:50|739012.1|738012.1|739492.4|737492.4|739522.7|738020.5|738993.8|737488.6|35
1626965820000|2021-07-22 14:57:00|739488.5|737488.5|739477.6|737477.6|739494.4|737494.4|739464.3|737464.3|36
1626965830000|2021-07-22 14:57:10|739477.5|737477.5|739521.5|737521.5|739542|737542|739475.3|737475.3|36
1626965840000|2021-07-22 14:57:20|739521.2|737521.2|739540.3|737540.3|739540.3|737540.3|739496.6|737496.6|37
1626965850000|2021-07-22 14:57:30|739539.6|737539.6|739540.8|737540.8|739560.1|737560.1|739508.2|737508.2|36
1626965860000|2021-07-22 14:57:40|739537.8|737537.8|739512.2|737512.2|739539.4|737539.4|739498.6|737498.6|30
1626965870000|2021-07-22 14:57:50|739509.6|737509.6|739549.3|737549.3|739550|737550|739506.9|737506.9|34
1626965880000|2021-07-22 14:58:00|739549.9|737549.9|739512.8|737512.8|739549.9|738043.8|739037.3|737512.8|35
1626965890000|2021-07-22 14:58:10|739515.2|737515.2|739506.7|737506.7|739515.2|738006.4|739006.4|737502.8|37
1626965900000|2021-07-22 14:58:20|739507.4|737507.4|739537.8|737537.8|739538.7|738027.9|739002.8|737507.4|36
1626965910000|2021-07-22 14:58:30|739538.8|737538.8|739573.1|737573.1|739578|738078.5|739047.3|737532.9|36
1626965920000|2021-07-22 14:58:40|739574.5|737574.5|739087.8|738087.8|739584.5|738087.8|739071.4|737574.5|31
1626965930000|2021-07-22 14:58:50|739088.4|738088.4|739040.4|738040.4|739551.1|738120.7|739035.5|737531.1|33
1626965940000|2021-07-22 14:59:00|739040.5|738040.5|739021.1|738021.1|739527.2|738042.5|738994.1|737486.9|39
1626965950000|2021-07-22 14:59:10|739525.1|737525.1|739010.8|738010.8|739525.1|738024.2|738989.5|737488.2|39
1626965960000|2021-07-22 14:59:20|739018.7|738018.7|739035.8|738035.8|739042.3|738042.3|738998.8|737998.8|36
1626965970000|2021-07-22 14:59:30|739037.9|738037.9|739546.6|737546.6|739546.6|738057.1|739029.6|737533.4|40
1626965980000|2021-07-22 14:59:40|739544.8|737544.8|739498.7|737498.7|739544.8|738012|738965.8|737462.1|32
1626965990000|2021-07-22 14:59:50|739495.7|737495.7|738955.5|737955.5|739509|737997.7|738939.1|737422.9|40
1626966000000|2021-07-22 15:00:00|738976.5|737976.5|739097.5|738097.5|739614.5|738130.2|738973.2|737531.1|39
1626966010000|2021-07-22 15:00:10|739096.9|738096.9|739520.6|737520.6|739599|738096.9|739001.6|737498.6|39
1626966020000|2021-07-22 15:00:20|739521.1|737521.1|739490.3|737490.3|739530|738032.5|738991|737484.6|39
1626966030000|2021-07-22 15:00:30|739490.9|737490.9|739420.8|737420.8|739491.8|737954.8|738901.4|737397.2|38
1626966040000|2021-07-22 15:00:40|739421.8|737421.8|738871.8|737871.8|739421.8|737928.2|738866.1|737402.2|31
1626966050000|2021-07-22 15:00:50|738865.6|737865.6|738829.1|737829.1|739329|737865.6|738828.9|737318.2|30
1626966060000|2021-07-22 15:01:00|738828.5|737828.5|738857.3|737857.3|738858.9|737858.9|738796.6|737796.6|22
1626966070000|2021-07-22 15:01:10|738856.2|737856.2|738843.9|737843.9|738933.6|737933.6|738842.8|737842.8|30
1626966080000|2021-07-22 15:01:20|738888.7|737888.7|739590.3|737590.3|739605.7|738108.1|738888.7|737492.4|38
1626966090000|2021-07-22 15:01:30|739589|737589|738963|737963|739607.4|738118|738963|737565.2|36
1626966100000|2021-07-22 15:01:40|738843|737843|738792.9|737792.9|739310.7|737843|738790|737292.6|36
1626966110000|2021-07-22 15:01:50|738793.3|737793.3|738832.3|737832.3|739328|737839.6|738792.2|737289.3|35
1626966120000|2021-07-22 15:02:00|738832|737832|738817.2|737817.2|739337.6|737841.8|738808|737329.5|34
1626966130000|2021-07-22 15:02:10|738817.8|737817.8|739468.6|737468.6|739471.1|737904.3|738810.8|737422.3|32
1626966140000|2021-07-22 15:02:20|739470.9|737470.9|739585.1|737585.1|739590.7|737590.7|739470.9|737470.9|37
1626966150000|2021-07-22 15:02:30|739599.8|737599.8|739589|737589|739617.4|737617.4|739545.2|737545.2|37
1626966160000|2021-07-22 15:02:40|739594|737594|739580.7|737580.7|739603.1|738097.1|739092.6|737576.3|31
1626966170000|2021-07-22 15:02:50|739581.6|737581.6|739563.4|737563.4|739599.9|737599.9|739554.5|737554.5|35
1626966180000|2021-07-22 15:03:00|739560.5|737560.5|739514.2|737514.2|739570.4|737570.4|739507.9|737507.9|30
1626966190000|2021-07-22 15:03:10|739515.3|737515.3|739519.7|737519.7|739523.8|737523.8|739509.5|737509.5|33
1626966200000|2021-07-22 15:03:20|739522.6|737522.6|739516.6|737516.6|739536.3|737536.3|739499.1|737499.1|30
1626966210000|2021-07-22 15:03:30|739514.8|737514.8|739526.4|737526.4|739535.4|737535.4|739504.2|737504.2|28
1626966220000|2021-07-22 15:03:40|739522.1|737522.1|739476|737476|739531.7|737531.7|739473.2|737473.2|31
1626966230000|2021-07-22 15:03:50|739468.5|737468.5|739442.6|737442.6|739468.5|737468.5|739421.3|737421.3|30
1626966240000|2021-07-22 15:04:00|739442.9|737442.9|739500.3|737500.3|739507.4|737507.4|739442.6|737442.6|35
1626966250000|2021-07-22 15:04:10|739496.7|737496.7|739512.5|737512.5|739512.5|737512.5|739490.4|737490.4|27
1626966260000|2021-07-22 15:04:20|739516.4|737516.4|739477.8|737477.8|739516.4|737516.4|739477.8|737477.8|29
1626966270000|2021-07-22 15:04:30|739486.7|737486.7|739603.8|737603.8|739624.3|737624.3|739486.7|737486.7|34
1626966280000|2021-07-22 15:04:40|739601.3|737601.3|739591.7|737591.7|739619.4|738087|739078.8|737591.7|30
1626966290000|2021-07-22 15:04:50|739592.8|737592.8|739602.8|737602.8|739611.7|737611.7|739592.8|737592.8|29
1626966300000|2021-07-22 15:05:00|739601.3|737601.3|739624.3|737624.3|739646.9|738124.8|739110.7|737599.7|36
1626966310000|2021-07-22 15:05:10|739624.1|737624.1|739634.3|737634.3|739644.6|737644.6|739613.1|737613.1|29
1626966320000|2021-07-22 15:05:20|739632.3|737632.3|739636.3|737636.3|739636.3|737636.3|739613.8|737613.8|30
1626966330000|2021-07-22 15:05:30|739637.2|737637.2|739598.9|737598.9|739637.2|737637.2|739590.8|737590.8|30
1626966340000|2021-07-22 15:05:40|739598.5|737598.5|739589.8|737589.8|739600.3|737600.3|739555|737555|33
1626966350000|2021-07-22 15:05:50|739571.4|737571.4|739595|737595|739598.3|737598.3|739571.4|737571.4|25
1626966360000|2021-07-22 15:06:00|739598|737598|739627.3|737627.3|739641.8|737641.8|739595|737595|35
1626966370000|2021-07-22 15:06:10|739627.5|737627.5|739614.3|737614.3|739662.6|737662.6|739612.3|737612.3|39
1626966380000|2021-07-22 15:06:20|739609.6|737609.6|739675.8|737675.8|739683.4|737683.4|739609.2|737609.2|37
1626966390000|2021-07-22 15:06:30|739686.2|737686.2|739686.1|737686.1|739712|737712|739677|737677|34
1626966400000|2021-07-22 15:06:40|739690.8|737690.8|739720|737720|739726|738224.8|739219.7|737690.8|33
1626966410000|2021-07-22 15:06:50|739719.3|737719.3|739715.4|737715.4|739734.2|737734.2|739714.1|737714.1|27
1626966420000|2021-07-22 15:07:00|739718.1|737718.1|739705.5|737705.5|739724.6|738199.5|739199.5|737705.5|25
1626966430000|2021-07-22 15:07:10|739699.9|737699.9|739703.6|737703.6|739717.9|737717.9|739695.5|737695.5|35
1626966440000|2021-07-22 15:07:20|739667.4|737667.4|739627.1|737627.1|739717.8|738215.1|739144.9|737627.1|36
1626966450000|2021-07-22 15:07:30|739637.4|737637.4|739636.2|737636.2|739642.3|737642.3|739630.4|737630.4|26
1626966460000|2021-07-22 15:07:40|739627.7|737627.7|739508.3|737508.3|739632|738102.9|739048.6|737489.8|33
1626966470000|2021-07-22 15:07:50|739507.1|737507.1|739710.4|737710.4|739741.3|738074.6|738990.7|737490|35
1626966480000|2021-07-22 15:08:00|739712.7|737712.7|739741.2|737741.2|739752.8|738222.3|739219.9|737678.4|34
1626966490000|2021-07-22 15:08:10|739742|737742|739727.9|737727.9|739742|737742|739711.6|737711.6|31
1626966500000|2021-07-22 15:08:20|739729.3|737729.3|739708.8|737708.8|739784.5|738282.9|739201.3|737705.7|35
1626966510000|2021-07-22 15:08:30|739701.6|737701.6|739608|737608|739701.6|738160.5|739107.3|737608|37
1626966520000|2021-07-22 15:08:40|739607.9|737607.9|739602.6|737602.6|739625.8|737625.8|739596.6|737596.6|36
1626966530000|2021-07-22 15:08:50|739608.4|737608.4|739591.4|737591.4|739624.8|738074.3|739073.6|737572|34
1626966540000|2021-07-22 15:09:00|739606.8|737606.8|739694.4|737694.4|739712.4|737712.4|739606.8|737606.8|37
1626966550000|2021-07-22 15:09:10|739694.9|737694.9|739608.6|737608.6|739716.3|737716.3|739598.6|737598.6|38
1626966560000|2021-07-22 15:09:20|739610.4|737610.4|739628.7|737628.7|739636.7|738110.6|739110.6|737600.4|34
1626966570000|2021-07-22 15:09:30|739635.8|737635.8|739631.2|737631.2|739646.9|738131.9|739131.9|737628.5|34
1626966580000|2021-07-22 15:09:40|739638.9|737638.9|739638.3|737638.3|739646.8|737646.8|739620.3|737620.3|32
1626966590000|2021-07-22 15:09:50|739636|737636|739638.1|737638.1|739642.1|737642.1|739636|737636|22
1626966600000|2021-07-22 15:10:00|739640.2|737640.2|739638.4|737638.4|739668.4|737668.4|739637.8|737637.8|29
1626966610000|2021-07-22 15:10:10|739637.9|737637.9|739650.6|737650.6|739653.1|737653.1|739637.9|737637.9|30
1626966620000|2021-07-22 15:10:20|739651|737651|739686|737686|739686.3|738167.6|739167.6|737650.7|34
1626966630000|2021-07-22 15:10:30|739676.5|737676.5|739735.9|737735.9|739744|737744|739675.9|737675.9|33
1626966640000|2021-07-22 15:10:40|739735.3|737735.3|739747.1|737747.1|739750.3|738252.5|739244.9|737734.3|27
1626966650000|2021-07-22 15:10:50|739747|737747|739806.7|737806.7|739821.3|737821.3|739741.9|737741.9|31
1626966660000|2021-07-22 15:11:00|739819|737819|739840.4|737840.4|739842.2|738335.7|739315.5|737812.4|31
1626966670000|2021-07-22 15:11:10|739838.1|737838.1|739461.2|738461.2|739957.4|738474.3|739362.9|737834.8|32
1626966680000|2021-07-22 15:11:20|739955.5|737955.5|739517.5|738517.5|740029.4|738545.7|739460.7|737955.5|38
1626966690000|2021-07-22 15:11:30|739507.4|738507.4|739718|738718|740198|738718|739507.4|738012|35
1626966700000|2021-07-22 15:11:40|740241.7|738241.7|739745.3|738745.3|740303.7|738766.6|739701.2|738221.8|39
1626966710000|2021-07-22 15:11:50|739746.3|738746.3|739715.7|738715.7|740203.8|738752.2|739685.5|738203.8|35
1626966720000|2021-07-22 15:12:00|739714.9|738714.9|739664|738664|739714.9|738714.9|739638.4|738638.4|36
1626966730000|2021-07-22 15:12:10|739689.9|738689.9|739633.2|738633.2|739690.9|738690.9|739625.4|738625.4|32
1626966740000|2021-07-22 15:12:20|739630.9|738630.9|739607.8|738607.8|740097.7|738635.2|739591|738097.7|32
1626966750000|2021-07-22 15:12:30|739604.8|738604.8|739593.3|738593.3|739607.4|738607.4|739592.5|738592.5|28
1626966760000|2021-07-22 15:12:40|739596.6|738596.6|739536.2|738536.2|739607.6|738607.6|739493.6|738493.6|36
1626966770000|2021-07-22 15:12:50|739546.5|738546.5|739553|738553|740054.6|738561.6|739546.5|738053.6|27
1626966780000|2021-07-22 15:13:00|739554.1|738554.1|739523.5|738523.5|739558.4|738558.4|739523.1|738523.1|33
1626966790000|2021-07-22 15:13:10|739521|738521|739562.8|738562.8|740065.7|738568.4|739517.6|738045.2|33
1626966800000|2021-07-22 15:13:20|739564.2|738564.2|739571.5|738571.5|740073.6|738573.1|739560.9|738059.4|30
1626966810000|2021-07-22 15:13:30|740065.2|738065.2|740056.8|738056.8|740068|738564.8|739558.2|738053.1|25
1626966820000|2021-07-22 15:13:40|740058.4|738058.4|740064.1|738064.1|740069.3|738556|739546.6|738046.6|30
1626966830000|2021-07-22 15:13:50|740067.2|738067.2|740072|738072|740072|738568.2|739540.1|738046|25
1626966840000|2021-07-22 15:14:00|740065.9|738065.9|740079.5|738079.5|740079.5|738561.1|739561.1|738058.5|25
1626966850000|2021-07-22 15:14:10|740077.6|738077.6|740161.1|738161.1|740161.1|738668|739605.2|738071.6|29
1626966860000|2021-07-22 15:14:20|740158.5|738158.5|740164.3|738164.3|740172.8|738172.8|740156.4|738156.4|20
1626966870000|2021-07-22 15:14:30|740163.7|738163.7|740156.7|738156.7|740168.8|738669.7|739650.5|738146.7|26
1626966880000|2021-07-22 15:14:40|740150.3|738150.3|740151.7|738151.7|740164.3|738164.3|740150.3|738150.3|26
1626966890000|2021-07-22 15:14:50|740149.4|738149.4|739661.6|738661.6|740154.9|738685.2|739661.6|738144.8|30
1626966900000|2021-07-22 15:15:00|739659.8|738659.8|739700.1|738700.1|740187.4|738731.8|739659.8|738187.4|35
1626966910000|2021-07-22 15:15:10|739694.9|738694.9|739641.3|738641.3|740143.9|738694.9|739638.1|738133.5|33
1626966920000|2021-07-22 15:15:20|739639.8|738639.8|739646.3|738646.3|740143.8|738654.2|739637.6|738140.4|25
1626966930000|2021-07-22 15:15:30|739645.4|738645.4|739645.7|738645.7|740142.1|738658.2|739622.1|738123.7|34
1626966940000|2021-07-22 15:15:40|739646.3|738646.3|739649|738649|740151.3|738657.8|739635|738140|27
1626966950000|2021-07-22 15:15:50|739649.4|738649.4|740084.7|738084.7|740095.5|738654.3|739584.1|738076|34
1626966960000|2021-07-22 15:16:00|740085.2|738085.2|740098.6|738098.6|740104.4|738104.4|740077.2|738077.2|29
1626966970000|2021-07-22 15:16:10|740103.8|738103.8|740093.9|738093.9|740113|738113|740093.9|738093.9|30
1626966980000|2021-07-22 15:16:20|740089.9|738089.9|740022|738022|740096.8|738582|739582|738019.4|28
1626966990000|2021-07-22 15:16:30|740020.8|738020.8|739975.8|737975.8|740020.8|738467.9|739462.6|737945.5|34
1626967000000|2021-07-22 15:16:40|739975.3|737975.3|739965.4|737965.4|739985.2|738459|739459|737958.1|30
1626967010000|2021-07-22 15:16:50|739914.8|737914.8|739947.2|737947.2|739952.7|738396.6|739396.6|737901.2|32
1626967020000|2021-07-22 15:17:00|739927.5|737927.5|739927.4|737927.4|739948.1|737948.1|739922.7|737922.7|31
1626967030000|2021-07-22 15:17:10|739930.8|737930.8|739928.3|737928.3|739936.1|737936.1|739925.4|737925.4|24
1626967040000|2021-07-22 15:17:20|739924.2|737924.2|739932.4|737932.4|739934.3|738428.1|739394.7|737883.5|35
1626967050000|2021-07-22 15:17:30|739929.6|737929.6|739905.7|737905.7|739929.6|737929.6|739893.9|737893.9|33
1626967060000|2021-07-22 15:17:40|739904.8|737904.8|739910.9|737910.9|739925.1|738409.6|739405.2|737895.4|20
1626967070000|2021-07-22 15:17:50|739909.2|737909.2|739940.8|737940.8|739945|738437.1|739437.1|737896.7|29
1626967080000|2021-07-22 15:18:00|739940.4|737940.4|739930.3|737930.3|739955.7|737955.7|739914|737914|33
1626967090000|2021-07-22 15:18:10|739928.4|737928.4|739398.7|738398.7|739933.5|738440.7|739398.7|737912.5|27
1626967100000|2021-07-22 15:18:20|739392.6|738392.6|739359.2|738359.2|739886.5|738411.4|739351.4|737882.8|33
1626967110000|2021-07-22 15:18:30|739357.6|738357.6|739839|737839|739844.9|738357.6|739335.8|737824.6|37
1626967120000|2021-07-22 15:18:40|739340.7|738340.7|739213|738213|739835.5|738340.7|739197.8|737747.5|32
1626967130000|2021-07-22 15:18:50|739715|737715|739698.7|737698.7|739715.7|737715.7|739689|737689|32
1626967140000|2021-07-22 15:19:00|739693.6|737693.6|739687.4|737687.4|739698.1|737698.1|739687.3|737687.3|24
1626967150000|2021-07-22 15:19:10|739703|737703|739703.7|737703.7|739708.5|737708.5|739677.4|737677.4|35
1626967160000|2021-07-22 15:19:20|739704.6|737704.6|739704.5|737704.5|739714.9|737714.9|739697.8|737697.8|33
1626967170000|2021-07-22 15:19:30|739699.7|737699.7|739178.4|738178.4|739708.3|738212|739178.4|737687.8|31
1626967180000|2021-07-22 15:19:40|739193.7|738193.7|739141.1|738141.1|739705.8|738193.7|739134.4|737691|27
1626967190000|2021-07-22 15:19:50|739137.5|738137.5|739627.2|737627.2|739638|738157.4|739137.5|737624.1|32
1626967200000|2021-07-22 15:20:00|739121.1|738121.1|739123|738123|739142.1|738142.1|739116.8|738116.8|31
1626967210000|2021-07-22 15:20:10|739123.2|738123.2|739135.1|738135.1|739151.3|738151.3|739121|738121|32
1626967220000|2021-07-22 15:20:20|739132.4|738132.4|739114.2|738114.2|739134.3|738134.3|739112.6|738112.6|33
1626967230000|2021-07-22 15:20:30|739111.9|738111.9|739117.8|738117.8|739128.1|738128.1|739111.9|738111.9|28
1626967240000|2021-07-22 15:20:40|739125.7|738125.7|739109.5|738109.5|739125.7|738125.7|739106.9|738106.9|29
1626967250000|2021-07-22 15:20:50|739111.2|738111.2|739027.2|738027.2|739111.2|738111.2|739025.1|738025.1|27
1626967260000|2021-07-22 15:21:00|739521|737521|739013|738013|739521|738045.2|738991.1|737486.2|35
1626967270000|2021-07-22 15:21:10|739014.5|738014.5|739484.2|737484.2|739496|738014.5|738915.7|737458.1|36
1626967280000|2021-07-22 15:21:20|739487.3|737487.3|738990.9|737990.9|739491.1|737992|738974.2|737477.4|35
1626967290000|2021-07-22 15:21:30|738998.2|737998.2|739532.4|737532.4|739539.9|738045.7|738996.8|737486.2|26
1626967300000|2021-07-22 15:21:40|739542.2|737542.2|739037.4|738037.4|739542.2|738058.5|739028.2|737532.8|30
1626967310000|2021-07-22 15:21:50|739027.7|738027.7|739562.7|737562.7|739562.7|738073.3|739027.7|737542.2|29
1626967320000|2021-07-22 15:22:00|739563.8|737563.8|739642.6|737642.6|739644.4|738137.6|739118.1|737563.8|38
1626967330000|2021-07-22 15:22:10|739646.1|737646.1|739677.3|737677.3|739685.4|738164.1|739164.1|737636.3|31
1626967340000|2021-07-22 15:22:20|739683.7|737683.7|739697.4|737697.4|739705.5|737705.5|739670.4|737670.4|30
1626967350000|2021-07-22 15:22:30|739701.4|737701.4|739559.9|737559.9|739701.4|737701.4|739533.1|737533.1|30
1626967360000|2021-07-22 15:22:40|739558.4|737558.4|738954.6|737954.6|739574.2|738065.9|738939|737437.3|33
1626967370000|2021-07-22 15:22:50|738955.3|737955.3|738965.3|737965.3|738989.9|737989.9|738948.8|737948.8|37
1626967380000|2021-07-22 15:23:00|738964|737964|739494.9|737494.9|739504.5|738002.2|738964|737489.4|35
1626967390000|2021-07-22 15:23:10|739495.5|737495.5|739486.7|737486.7|739495.5|737998.5|738982.3|737485|26
1626967400000|2021-07-22 15:23:20|739488|737488|738980.6|737980.6|739493.1|737997.1|738969.5|737476.4|35
1626967410000|2021-07-22 15:23:30|738981.4|737981.4|739433.8|737433.8|739435.7|737984.4|738906.2|737403.7|29
1626967420000|2021-07-22 15:23:40|739434.7|737434.7|739431.3|737431.3|739437.7|737437.7|739429.4|737429.4|28
1626967430000|2021-07-22 15:23:50|739431.2|737431.2|739430.9|737430.9|739434.8|737434.8|739430.9|737430.9|19
1626967440000|2021-07-22 15:24:00|739431.4|737431.4|739431.9|737431.9|739451.7|737952.8|738952.8|737430.2|29
1626967450000|2021-07-22 15:24:10|739431.8|737431.8|739455.3|737455.3|739457.7|737457.7|739429.8|737429.8|27
1626967460000|2021-07-22 15:24:20|739454.4|737454.4|738909.2|737909.2|739458.7|737925.5|738907.2|737422.3|35
1626967470000|2021-07-22 15:24:30|738907.7|737907.7|739418.6|737418.6|739423.5|737930.3|738893.3|737410.7|36
1626967480000|2021-07-22 15:24:40|739418.3|737418.3|738903.7|737903.7|739418.3|737909.2|738892.5|737395.1|32
1626967490000|2021-07-22 15:24:50|738901.5|737901.5|738903.4|737903.4|738918.1|737918.1|738898|737898|31
1626967500000|2021-07-22 15:25:00|738903.9|737903.9|738894.4|737894.4|739408.1|737913.9|738866.9|737389.8|35
1626967510000|2021-07-22 15:25:10|738894|737894|739381.3|737381.3|739390.5|737894|738870.9|737378.9|34
1626967520000|2021-07-22 15:25:20|739381.5|737381.5|738888.1|737888.1|739391.9|737888.1|738879|737380.3|32
1626967530000|2021-07-22 15:25:30|738882.6|737882.6|738965.7|737965.7|739418.8|737965.7|738882.6|737391.1|33
1626967540000|2021-07-22 15:25:40|738962.8|737962.8|738974.8|737974.8|738989.4|737989.4|738962.5|737962.5|33
1626967550000|2021-07-22 15:25:50|738975.1|737975.1|739483|737483|739483.4|737975.1|738969|737473|26
1626967560000|2021-07-22 15:26:00|739479.2|737479.2|739492.1|737492.1|739499.1|737994.7|738981.5|737479.2|30
1626967570000|2021-07-22 15:26:10|739491.6|737491.6|739553.9|737553.9|739557.7|738050.5|739001.5|737490.9|39
1626967580000|2021-07-22 15:26:20|739552.6|737552.6|739563.5|737563.5|739563.5|738054.2|739049.5|737552.5|34
1626967590000|2021-07-22 15:26:30|739567.4|737567.4|739588.6|737588.6|739605.8|738133.8|739086.1|737567.4|32
1626967600000|2021-07-22 15:26:40|739593.1|737593.1|739615.4|737615.4|739626|738093.4|739085.6|737590.1|36
1626967610000|2021-07-22 15:26:50|739613.3|737613.3|739597.7|737597.7|739613.3|738093|739066.8|737578.7|35
1626967620000|2021-07-22 15:27:00|739589|737589|739609.4|737609.4|739609.5|738096.6|739096.6|737584.4|34
1626967630000|2021-07-22 15:27:10|739607.9|737607.9|739643.4|737643.4|739667.1|738177.1|739120.5|737607.7|39
1626967640000|2021-07-22 15:27:20|739648.2|737648.2|739649.2|737649.2|739659|737659|739646|737646|34
1626967650000|2021-07-22 15:27:30|739649.9|737649.9|739647.2|737647.2|739656.4|737656.4|739642.2|737642.2|31
1626967660000|2021-07-22 15:27:40|739647.3|737647.3|739701|737701|739701|737701|739616.7|737616.7|38
1626967670000|2021-07-22 15:27:50|739698.1|737698.1|739686.3|737686.3|739702.5|738187.7|739186.1|737686.3|33
1626967680000|2021-07-22 15:28:00|739687.2|737687.2|739720.6|737720.6|739720.6|738194.9|739160.6|737648.2|37
1626967690000|2021-07-22 15:28:10|739733.1|737733.1|739708.5|737708.5|739733.1|737733.1|739707.3|737707.3|31
1626967700000|2021-07-22 15:28:20|739708.8|737708.8|739658.2|737658.2|739712.8|738135.5|739135.5|737647|32
1626967710000|2021-07-22 15:28:30|739659.4|737659.4|739596.4|737596.4|739659.4|738148.7|739072.2|737554.7|38
1626967720000|2021-07-22 15:28:40|739597.8|737597.8|739585.6|737585.6|739605.5|737605.5|739579.2|737579.2|33
1626967730000|2021-07-22 15:28:50|739599.8|737599.8|739652.1|737652.1|739662.8|737662.8|739599.5|737599.5|35
1626967740000|2021-07-22 15:29:00|739650.5|737650.5|739577.8|737577.8|739667.1|738140.2|739119.6|737577.8|39
1626967750000|2021-07-22 15:29:10|739579|737579|739558.2|737558.2|739590.1|737590.1|739551.7|737551.7|37
1626967760000|2021-07-22 15:29:20|739557|737557|739499.4|737499.4|739557|738022.7|739014.3|737499.4|34
1626967770000|2021-07-22 15:29:30|739505.5|737505.5|739607.1|737607.1|739607.1|737607.1|739505.5|737505.5|30
1626967780000|2021-07-22 15:29:40|739604.7|737604.7|739648.3|737648.3|739667.3|737667.3|739603.9|737603.9|34
1626967790000|2021-07-22 15:29:50|739655.1|737655.1|739624.5|737624.5|739655.1|737655.1|739608.5|737608.5|34
1626967800000|2021-07-22 15:30:00|739626.7|737626.7|739444.2|737444.2|739628.2|738051.4|738945.7|737444.2|38
1626967810000|2021-07-22 15:30:10|739444.4|737444.4|739565.2|737565.2|739573.7|737573.7|739444.4|737444.4|36
1626967820000|2021-07-22 15:30:20|739553.1|737553.1|739553.8|737553.8|739570.6|737570.6|739543.2|737543.2|31
1626967830000|2021-07-22 15:30:30|739554.7|737554.7|739515.7|737515.7|739557.9|737557.9|739509.7|737509.7|37
1626967840000|2021-07-22 15:30:40|739515.1|737515.1|739510.4|737510.4|739515.7|737515.7|739509.3|737509.3|21
1626967850000|2021-07-22 15:30:50|739511.1|737511.1|739509.9|737509.9|739518.6|737518.6|739502.4|737502.4|24
1626967860000|2021-07-22 15:31:00|739509.3|737509.3|739465.7|737465.7|739515|737515|739457.5|737457.5|29
1626967870000|2021-07-22 15:31:10|739466.4|737466.4|739458.2|737458.2|739466.4|737466.4|739455.4|737455.4|33
1626967880000|2021-07-22 15:31:20|739458.3|737458.3|739455.9|737455.9|739462.5|737462.5|739449|737449|27
1626967890000|2021-07-22 15:31:30|739456.9|737456.9|739676.2|737676.2|739695.7|738114.1|739114.1|737431.4|37
1626967900000|2021-07-22 15:31:40|739678.6|737678.6|739225.3|738225.3|739682.2|738225.3|739225.3|737647.8|34
1626967910000|2021-07-22 15:31:50|739786.9|737786.9|739778.4|737778.4|739803.6|738280|739279|737705.9|39
1626967920000|2021-07-22 15:32:00|739778.7|737778.7|739761.8|737761.8|739778.7|737778.7|739749|737749|35
1626967930000|2021-07-22 15:32:10|739761.2|737761.2|739782|737782|739802.3|738293.3|739275|737753.4|29
1626967940000|2021-07-22 15:32:20|739762.9|737762.9|739759.5|737759.5|739770.3|737770.3|739753.5|737753.5|30
1626967950000|2021-07-22 15:32:30|739760.6|737760.6|739709.7|737709.7|739765.7|737765.7|739659.8|737659.8|32
1626967960000|2021-07-22 15:32:40|739715.4|737715.4|739627|737627|739715.4|737715.4|739625.9|737625.9|24
1626967970000|2021-07-22 15:32:50|739624.3|737624.3|739641.2|737641.2|739646|737646|739624.3|737624.3|28
1626967980000|2021-07-22 15:33:00|739640.5|737640.5|739607.4|737607.4|739641.6|738137.3|739123.3|737603.4|32
1626967990000|2021-07-22 15:33:10|739608.4|737608.4|739680.9|737680.9|739680.9|737680.9|739608.4|737608.4|30
1626968000000|2021-07-22 15:33:20|739681|737681|739569.8|737569.8|739681|737681|739566.1|737566.1|34
1626968010000|2021-07-22 15:33:30|739571.8|737571.8|739556.5|737556.5|739579.1|737579.1|739556.5|737556.5|33
1626968020000|2021-07-22 15:33:40|739564|737564|739566.4|737566.4|739580.8|737580.8|739556.5|737556.5|24
1626968030000|2021-07-22 15:33:50|739565.3|737565.3|739580.6|737580.6|739580.6|738078.3|739078.3|737543.5|27
1626968040000|2021-07-22 15:34:00|739579.4|737579.4|739592.7|737592.7|739593.5|737593.5|739553.1|737553.1|39
1626968050000|2021-07-22 15:34:10|739587.1|737587.1|739694.7|737694.7|739694.7|738108.1|739108.1|737586.3|35
1626968060000|2021-07-22 15:34:20|739695.3|737695.3|739730.2|737730.2|739787.9|737787.9|739689.8|737689.8|39
1626968070000|2021-07-22 15:34:30|739725.8|737725.8|739737.6|737737.6|739747.2|737747.2|739725.8|737725.8|27
1626968080000|2021-07-22 15:34:40|739728.5|737728.5|739771.9|737771.9|739779.2|737779.2|739722.4|737722.4|38
1626968090000|2021-07-22 15:34:50|739774.2|737774.2|739784.2|737784.2|739794.2|737794.2|739742.4|737742.4|28
1626968100000|2021-07-22 15:35:00|739790.8|737790.8|739776.7|737776.7|739799.1|737799.1|739762.2|737762.2|37
1626968110000|2021-07-22 15:35:10|739772.6|737772.6|739721.9|737721.9|739772.6|737772.6|739710.1|737710.1|29
1626968120000|2021-07-22 15:35:20|739717.8|737717.8|739754.4|737754.4|739762.2|737762.2|739712.7|737712.7|31
1626968130000|2021-07-22 15:35:30|739784.1|737784.1|739765|737765|739804.4|737804.4|739750.6|737750.6|33
1626968140000|2021-07-22 15:35:40|739764.2|737764.2|739778.7|737778.7|739779.4|737779.4|739730|737730|31
1626968150000|2021-07-22 15:35:50|739788.5|737788.5|739778.7|737778.7|739816.9|738280|739258.9|737755.3|33
1626968160000|2021-07-22 15:36:00|739783.9|737783.9|739765.4|737765.4|739812.6|738281.7|739281.7|737763.4|36
1626968170000|2021-07-22 15:36:10|739766|737766|739739.8|737739.8|739770.8|737770.8|739736.7|737736.7|30
1626968180000|2021-07-22 15:36:20|739742.7|737742.7|739803.2|737803.2|739810|738326|739282.5|737739.8|31
1626968190000|2021-07-22 15:36:30|739808.8|737808.8|739949.8|737949.8|739949.8|738427.5|739424.7|737808.8|37
1626968200000|2021-07-22 15:36:40|739951.6|737951.6|739925.4|737925.4|739951.6|737951.6|739918.4|737918.4|31
1626968210000|2021-07-22 15:36:50|739927.6|737927.6|739958.5|737958.5|740045.7|738506.8|739441.9|737925.8|35
1626968220000|2021-07-22 15:37:00|739950.2|737950.2|739959.4|737959.4|739961.5|738441.8|739438.5|737919.8|34
1626968230000|2021-07-22 15:37:10|739953.8|737953.8|739452.5|738452.5|739957.9|738456.7|739451.7|737938.7|30
1626968240000|2021-07-22 15:37:20|739455.2|738455.2|739457.9|738457.9|739975.7|738470.7|739450.9|737970.6|22
1626968250000|2021-07-22 15:37:30|739460.2|738460.2|739428.8|738428.8|739467.8|738467.8|739428.8|738428.8|34
1626968260000|2021-07-22 15:37:40|739433.1|738433.1|739399.7|738399.7|739934|738444.9|739397.4|737934|37
1626968270000|2021-07-22 15:37:50|739399.4|738399.4|739476.1|738476.1|739905.5|738476.1|739399.4|737905.5|31
1626968280000|2021-07-22 15:38:00|739472.2|738472.2|739482.6|738482.6|739997.5|738491.4|739456|737967|31
1626968290000|2021-07-22 15:38:10|739478.1|738478.1|739501.9|738501.9|739998|738507|739478.1|737991.8|25
1626968300000|2021-07-22 15:38:20|739509|738509|740053.8|738053.8|740053.9|738565.6|739508.5|738001|35
1626968310000|2021-07-22 15:38:30|740053.1|738053.1|740026.4|738026.4|740053.1|738547.2|739535.8|738026.4|34
1626968320000|2021-07-22 15:38:40|740032.5|738032.5|740036.8|738036.8|740055.4|738584.3|739543.5|738026.8|38
1626968330000|2021-07-22 15:38:50|740046.7|738046.7|740042.2|738042.2|740079.3|738581.1|739469.6|737977.8|40
1626968340000|2021-07-22 15:39:00|740043.2|738043.2|740062.7|738062.7|740068.2|738068.2|740036.1|738036.1|33
1626968350000|2021-07-22 15:39:10|740081.2|738081.2|740080.8|738080.8|740081.4|738081.4|740055.2|738055.2|33
1626968360000|2021-07-22 15:39:20|740082.4|738082.4|739604|738604|740089.9|738605|739581.8|738082.4|31
1626968370000|2021-07-22 15:39:30|739604.1|738604.1|740204.4|738204.4|740234|738710.4|739572.7|738086.3|32
1626968380000|2021-07-22 15:39:40|740204.7|738204.7|740119.6|738119.6|740204.7|738204.7|740115.4|738115.4|39
1626968390000|2021-07-22 15:39:50|740127.4|738127.4|740231.4|738231.4|740243.2|738720.5|739720.5|738120.2|37
1626968400000|2021-07-22 15:40:00|740218|738218|740252.4|738252.4|740261.8|738758.5|739758.5|738195.4|33
1626968410000|2021-07-22 15:40:10|740259.9|738259.9|740119.5|738119.5|740259.9|738754.1|739701.4|738100.1|34
1626968420000|2021-07-22 15:40:20|740119.7|738119.7|740125.2|738125.2|740152.7|738152.7|740115.5|738115.5|36
1626968430000|2021-07-22 15:40:30|740125.8|738125.8|740293.4|738293.4|740313.9|738811.8|739710.6|738125.8|33
1626968440000|2021-07-22 15:40:40|740283.2|738283.2|739802.2|738802.2|740283.2|738814.3|739784.2|738283.2|25
1626968450000|2021-07-22 15:40:50|740302.3|738302.3|739817.8|738817.8|740312.4|738817.8|739799.9|738294.9|27
1626968460000|2021-07-22 15:41:00|739818.4|738818.4|739862.6|738862.6|740335.3|738877.6|739811.5|738331.4|32
1626968470000|2021-07-22 15:41:10|739863|738863|739864.5|738864.5|739871.9|738871.9|739856.3|738856.3|35
1626968480000|2021-07-22 15:41:20|739867.7|738867.7|739854.3|738854.3|739867.7|738867.7|739853.5|738853.5|26
1626968490000|2021-07-22 15:41:30|739854.5|738854.5|740355.9|738355.9|740359.3|738855.3|739840.3|738325.7|28
1626968500000|2021-07-22 15:41:40|740353.9|738353.9|740336.6|738336.6|740353.9|738353.9|740336.6|738336.6|27
1626968510000|2021-07-22 15:41:50|740343.3|738343.3|740339.2|738339.2|740349.4|738349.4|740335|738335|19
1626968520000|2021-07-22 15:42:00|740338.2|738338.2|739848.3|738848.3|740349.9|738857.3|739848.3|738336.3|26
1626968530000|2021-07-22 15:42:10|739851.3|738851.3|740266.9|738266.9|740275.6|738851.3|739774.2|738265.8|34
1626968540000|2021-07-22 15:42:20|740269.3|738269.3|740248.2|738248.2|740276.8|738276.8|740243.7|738243.7|34
1626968550000|2021-07-22 15:42:30|740250.9|738250.9|740257.3|738257.3|740269.6|738769|739752.4|738241.5|29
1626968560000|2021-07-22 15:42:40|740265.2|738265.2|739750.8|738750.8|740265.2|738761.9|739749.6|738243.6|29
1626968570000|2021-07-22 15:42:50|739762.5|738762.5|740272.4|738272.4|740292.8|738762.5|739750.5|738248.3|29
1626968580000|2021-07-22 15:43:00|740279.9|738279.9|740286.4|738286.4|740301.1|738301.1|740273.7|738273.7|30
1626968590000|2021-07-22 15:43:10|740285.9|738285.9|739821.7|738821.7|740318.1|738838.4|739815.1|738284.6|29
1626968600000|2021-07-22 15:43:20|740320.5|738320.5|739830.7|738830.7|740347.5|738843|739798|738305.7|31
1626968610000|2021-07-22 15:43:30|739837.4|738837.4|740321.3|738321.3|740342|738837.4|739822.2|738306.4|26
1626968620000|2021-07-22 15:43:40|740332.7|738332.7|740216.4|738216.4|740332.7|738827.6|739817.2|738216.4|34
1626968630000|2021-07-22 15:43:50|740236.3|738236.3|740179.8|738179.8|740236.3|738236.3|740172.5|738172.5|36
1626968640000|2021-07-22 15:44:00|740196|738196|740239.3|738239.3|740262.4|738262.4|740182.6|738182.6|40
1626968650000|2021-07-22 15:44:10|739687.5|738687.5|740296.1|738296.1|740301.9|738687.5|739687.5|738198.7|33
1626968660000|2021-07-22 15:44:20|740284.7|738284.7|740306|738306|740335.4|738335.4|740271.9|738271.9|30
1626968670000|2021-07-22 15:44:30|740301|738301|740274.3|738274.3|740301|738301|740259.8|738259.8|35
1626968680000|2021-07-22 15:44:40|740273.6|738273.6|740292.3|738292.3|740292.3|738292.3|740270.6|738270.6|32
1626968690000|2021-07-22 15:44:50|740289.5|738289.5|740268.8|738268.8|740303.2|738303.2|740267.8|738267.8|34
1626968700000|2021-07-22 15:45:00|740269.7|738269.7|740302.5|738302.5|740309.7|738309.7|740269.3|738269.3|37
1626968710000|2021-07-22 15:45:10|740297.7|738297.7|740278.6|738278.6|740304.7|738304.7|740276.1|738276.1|27
1626968720000|2021-07-22 15:45:20|740282.4|738282.4|740236.3|738236.3|740282.4|738282.4|740223|738223|33
1626968730000|2021-07-22 15:45:30|740238.3|738238.3|740249.8|738249.8|740256.2|738256.2|740174.5|738174.5|33
1626968740000|2021-07-22 15:45:40|740245.7|738245.7|740261.5|738261.5|740270.2|738270.2|740245.4|738245.4|24
1626968750000|2021-07-22 15:45:50|740275.1|738275.1|740237.6|738237.6|740281.6|738281.6|740232.6|738232.6|29
1626968760000|2021-07-22 15:46:00|740238.1|738238.1|740240.2|738240.2|740260.7|738260.7|740216.4|738216.4|32
1626968770000|2021-07-22 15:46:10|740243.8|738243.8|740246.3|738246.3|740267|738267|740219.5|738219.5|35
1626968780000|2021-07-22 15:46:20|740250.6|738250.6|740225.1|738225.1|740264|738264|740218|738218|35
1626968790000|2021-07-22 15:46:30|740242|738242|740233.3|738233.3|740248.5|738248.5|740226.5|738226.5|33
1626968800000|2021-07-22 15:46:40|740231.6|738231.6|740249.5|738249.5|740270.5|738270.5|740223.7|738223.7|28
1626968810000|2021-07-22 15:46:50|740250.6|738250.6|740256.4|738256.4|740268.4|738268.4|740246.8|738246.8|27
1626968820000|2021-07-22 15:47:00|740233.6|738233.6|740244.7|738244.7|740261.5|738261.5|740225|738225|33
1626968830000|2021-07-22 15:47:10|740243.5|738243.5|740249.4|738249.4|740275|738275|740236|738236|33
1626968840000|2021-07-22 15:47:20|740249.6|738249.6|740262.3|738262.3|740270.1|738270.1|740241.7|738241.7|32
1626968850000|2021-07-22 15:47:30|740253.4|738253.4|740250.5|738250.5|740269.9|738269.9|740247.9|738247.9|23
1626968860000|2021-07-22 15:47:40|740254.4|738254.4|740254.8|738254.8|740288.8|738288.8|740248.4|738248.4|26
1626968870000|2021-07-22 15:47:50|740252.9|738252.9|740255.3|738255.3|740291.5|738291.5|740252.9|738252.9|29
1626968880000|2021-07-22 15:48:00|740254.8|738254.8|740262.3|738262.3|740286.1|738286.1|740246.9|738246.9|26
1626968890000|2021-07-22 15:48:10|740261|738261|740253.8|738253.8|740279.1|738279.1|740248.9|738248.9|15
1626968900000|2021-07-22 15:48:20|740255.2|738255.2|740282.2|738282.2|740302.5|738302.5|740247.1|738247.1|27
1626968910000|2021-07-22 15:48:30|740279.2|738279.2|740274.2|738274.2|740293.7|738293.7|740255.4|738255.4|25
1626968920000|2021-07-22 15:48:40|740283.7|738283.7|740242|738242|740287|738287|740242|738242|24
1626968930000|2021-07-22 15:48:50|740241.4|738241.4|740275.9|738275.9|740292.8|738292.8|740241.4|738241.4|25
1626968940000|2021-07-22 15:49:00|740279|738279|740287|738287|740310.3|738310.3|740267.4|738267.4|32
1626968950000|2021-07-22 15:49:10|740278.9|738278.9|740264.1|738264.1|740305|738305|740264.1|738264.1|22
1626968960000|2021-07-22 15:49:20|740270.3|738270.3|740282.4|738282.4|740287.8|738287.8|740265.1|738265.1|29
1626968970000|2021-07-22 15:49:30|740283.9|738283.9|740269|738269|740295.9|738295.9|740264.6|738264.6|26
1626968980000|2021-07-22 15:49:40|740267|738267|740280.9|738280.9|740292.3|738292.3|740241|738241|30
1626968990000|2021-07-22 15:49:50|740281.2|738281.2|740284.7|738284.7|740294.6|738294.6|740259.4|738259.4|32
1626969000000|2021-07-22 15:50:00|740282|738282|739721.2|738721.2|740293.8|738752.9|739715.8|738237.1|31
1626969010000|2021-07-22 15:50:10|740249.2|738249.2|740259.7|738259.7|740295.9|738295.9|740233.2|738233.2|30
1626969020000|2021-07-22 15:50:20|740275.4|738275.4|740259.3|738259.3|740289.2|738776.9|739762.5|738252.4|25
1626969030000|2021-07-22 15:50:30|740254|738254|739671|738671|740286.7|738750.6|739659.9|738151.9|29
1626969040000|2021-07-22 15:50:40|739660.9|738660.9|740156.5|738156.5|740170.1|738666.1|739642.1|738091|26
1626969050000|2021-07-22 15:50:50|740163.1|738163.1|740133.6|738133.6|740163.1|738163.1|740120.7|738120.7|25
1626969060000|2021-07-22 15:51:00|740148.1|738148.1|740116.5|738116.5|740152.8|738152.8|740111|738111|27
1626969070000|2021-07-22 15:51:10|740120.6|738120.6|740110.5|738110.5|740147.2|738147.2|740110.5|738110.5|29
1626969080000|2021-07-22 15:51:20|740108.5|738108.5|740188.7|738188.7|740199.8|738651.3|739651.3|738107.9|34
1626969090000|2021-07-22 15:51:30|740178.5|738178.5|740226.1|738226.1|740259.7|738259.7|740178.5|738178.5|26
1626969100000|2021-07-22 15:51:40|740242.7|738242.7|740127.2|738127.2|740242.7|738242.7|740122|738122|24
1626969110000|2021-07-22 15:51:50|740119.2|738119.2|740124.9|738124.9|740144.4|738144.4|740119.1|738119.1|19
1626969120000|2021-07-22 15:52:00|740121.5|738121.5|740118|738118|740146.8|738146.8|740118|738118|24
1626969130000|2021-07-22 15:52:10|740137.6|738137.6|740122.7|738122.7|740137.6|738137.6|740120.3|738120.3|13
1626969140000|2021-07-22 15:52:20|740125.3|738125.3|740128.7|738128.7|740135.4|738135.4|740120.3|738120.3|18
1626969150000|2021-07-22 15:52:30|740131.5|738131.5|740130.7|738130.7|740131.5|738131.5|740110.9|738110.9|22
1626969160000|2021-07-22 15:52:40|740118.5|738118.5|740114.3|738114.3|740135.5|738135.5|740111.4|738111.4|18
1626969170000|2021-07-22 15:52:50|740115.9|738115.9|740128.7|738128.7|740133.6|738133.6|740106.6|738106.6|20
1626969180000|2021-07-22 15:53:00|740131.9|738131.9|740122.8|738122.8|740131.9|738131.9|740109.9|738109.9|20
1626969190000|2021-07-22 15:53:10|740117|738117|739611.9|738611.9|740137.8|738613.2|739599|738099|32
1626969200000|2021-07-22 15:53:20|739614.1|738614.1|740122.5|738122.5|740128.3|738614.1|739611.2|738108|30
1626969210000|2021-07-22 15:53:30|740128.2|738128.2|740091.6|738091.6|740128.2|738587.3|739580|738078.3|29
1626969220000|2021-07-22 15:53:40|740089.8|738089.8|740094.1|738094.1|740106.4|738106.4|740083.8|738083.8|17
1626969230000|2021-07-22 15:53:50|740094.4|738094.4|739960|737960|740094.4|738094.4|739950.1|737950.1|25
1626969240000|2021-07-22 15:54:00|739978.2|737978.2|739958|737958|739978.2|737978.2|739951.7|737951.7|27
1626969250000|2021-07-22 15:54:10|739957|737957|739875|737875|739972.5|737972.5|739864.9|737864.9|33
1626969260000|2021-07-22 15:54:20|739871.2|737871.2|739887.1|737887.1|739898.1|737898.1|739871.2|737871.2|26
1626969270000|2021-07-22 15:54:30|739883.2|737883.2|739896.9|737896.9|739909.5|737909.5|739877.1|737877.1|31
1626969280000|2021-07-22 15:54:40|739891.6|737891.6|739884.6|737884.6|739903.8|737903.8|739863.4|737863.4|23
1626969290000|2021-07-22 15:54:50|739892.6|737892.6|739810.5|737810.5|739892.6|737892.6|739797.7|737797.7|27
1626969300000|2021-07-22 15:55:00|739811.2|737811.2|739808.3|737808.3|739811.2|737811.2|739783.5|737783.5|38
1626969310000|2021-07-22 15:55:10|739808.4|737808.4|739742.1|737742.1|739819.2|737819.2|739686.8|737686.8|29
1626969320000|2021-07-22 15:55:20|739750.2|737750.2|739732.3|737732.3|739751.2|737751.2|739716.8|737716.8|29
1626969330000|2021-07-22 15:55:30|739731.8|737731.8|739758.6|737758.6|739764.9|737764.9|739726.9|737726.9|24
1626969340000|2021-07-22 15:55:40|739749.5|737749.5|739791.6|737791.6|739802.5|737802.5|739735|737735|29
1626969350000|2021-07-22 15:55:50|739826.5|737826.5|739903|737903|739910.2|737910.2|739794.5|737794.5|34
1626969360000|2021-07-22 15:56:00|739895.7|737895.7|739885.2|737885.2|739911.2|737911.2|739844.3|737844.3|36
1626969370000|2021-07-22 15:56:10|739893|737893|739967|737967|739980.6|737980.6|739886.5|737886.5|32
1626969380000|2021-07-22 15:56:20|739960.6|737960.6|739957.6|737957.6|739968.3|737968.3|739939.7|737939.7|24
1626969390000|2021-07-22 15:56:30|739956.3|737956.3|739954.5|737954.5|739968.4|737968.4|739932.5|737932.5|27
1626969400000|2021-07-22 15:56:40|739960.1|737960.1|739958.4|737958.4|739980.2|737980.2|739956.4|737956.4|23
1626969410000|2021-07-22 15:56:50|739942.5|737942.5|739999|737999|739999|737999|739917.7|737917.7|32
1626969420000|2021-07-22 15:57:00|739996.7|737996.7|739973.4|737973.4|740003.6|738003.6|739962.9|737962.9|27
1626969430000|2021-07-22 15:57:10|739968.2|737968.2|739986.6|737986.6|740003.4|738003.4|739967.7|737967.7|35
1626969440000|2021-07-22 15:57:20|739991.8|737991.8|740002.9|738002.9|740020.5|738020.5|739964.3|737964.3|35
1626969450000|2021-07-22 15:57:30|740003|738003|740042.2|738042.2|740042.2|738042.2|739945.8|737945.8|34
1626969460000|2021-07-22 15:57:40|740012.2|738012.2|740025.1|738025.1|740041|738041|740002.6|738002.6|30
1626969470000|2021-07-22 15:57:50|740028.4|738028.4|740115|738115|740126.7|738126.7|740000.5|738000.5|29
1626969480000|2021-07-22 15:58:00|740113.1|738113.1|740181.9|738181.9|740181.9|738181.9|740103.3|738103.3|32
1626969490000|2021-07-22 15:58:10|740181|738181|740103|738103|740183.3|738183.3|740045.7|738045.7|37
1626969500000|2021-07-22 15:58:20|740101.5|738101.5|740098.1|738098.1|740110.7|738110.7|740078.9|738078.9|34
1626969510000|2021-07-22 15:58:30|740098.8|738098.8|739962.9|737962.9|740105.5|738105.5|739939|737939|32
1626969520000|2021-07-22 15:58:40|739951.4|737951.4|739962.3|737962.3|739983.4|738465.1|739465.1|737941.5|20
1626969530000|2021-07-22 15:58:50|739465.5|738465.5|739461.2|738461.2|740001|738494.6|739457.5|737956.3|24
1626969540000|2021-07-22 15:59:00|739480|738480|740099.7|738099.7|740107.1|738480|739472.2|738053.4|29
1626969550000|2021-07-22 15:59:10|740118.9|738118.9|740120.9|738120.9|740124|738124|740097.1|738097.1|21
1626969560000|2021-07-22 15:59:20|740133.5|738133.5|740155.2|738155.2|740155.2|738155.2|740104.7|738104.7|23
1626969570000|2021-07-22 15:59:30|740238.7|738238.7|740095.1|738095.1|740273.8|738273.8|740055.7|738055.7|31
1626969580000|2021-07-22 15:59:40|740080.3|738080.3|740212.3|738212.3|740214.2|738214.2|740080.3|738080.3|30
1626969590000|2021-07-22 15:59:50|740198.7|738198.7|740217|738217|740235.4|738235.4|740195.2|738195.2|34
1626969600000|2021-07-22 16:00:00|740214.2|738214.2|740045.9|738045.9|740225.7|738225.7|740045.1|738045.1|36
1626969610000|2021-07-22 16:00:10|740049.5|738049.5|740018.8|738018.8|740051.3|738051.3|740018.8|738018.8|30
1626969620000|2021-07-22 16:00:20|740023.5|738023.5|740021.1|738021.1|740031.6|738031.6|740004.8|738004.8|28
1626969630000|2021-07-22 16:00:30|740025.8|738025.8|740241.9|738241.9|740247.2|738247.2|740013.3|738013.3|28
1626969640000|2021-07-22 16:00:40|740241.1|738241.1|740248.7|738248.7|740272.7|738272.7|740210.5|738210.5|29
1626969650000|2021-07-22 16:00:50|740245.5|738245.5|740245.8|738245.8|740250.9|738250.9|740238.6|738238.6|27
1626969660000|2021-07-22 16:01:00|740247.7|738247.7|740026|738026|740273.1|738637|739530|738016.8|36
1626969670000|2021-07-22 16:01:10|740025.5|738025.5|739983.2|737983.2|740026.4|738026.4|739975.2|737975.2|33
1626969680000|2021-07-22 16:01:20|739985.9|737985.9|739998|737998|740046.1|738046.1|739978.8|737978.8|35
1626969690000|2021-07-22 16:01:30|739998.3|737998.3|740028|738028|740028|738028|739995.5|737995.5|22
1626969700000|2021-07-22 16:01:40|740022.6|738022.6|740060.9|738060.9|740064.9|738064.9|740022.6|738022.6|24
1626969710000|2021-07-22 16:01:50|740058.6|738058.6|740147.7|738147.7|740152.1|738152.1|740058.6|738058.6|25
1626969720000|2021-07-22 16:02:00|740144.6|738144.6|740133.7|738133.7|740160.1|738160.1|740133.7|738133.7|19
1626969730000|2021-07-22 16:02:10|740139.1|738139.1|740150.2|738150.2|740158.1|738158.1|740133|738133|22
1626969740000|2021-07-22 16:02:20|740153.1|738153.1|740159|738159|740170.7|738170.7|740149.8|738149.8|13
1626969750000|2021-07-22 16:02:30|740160.4|738160.4|740145.1|738145.1|740160.4|738160.4|740144.3|738144.3|20
1626969760000|2021-07-22 16:02:40|740144.2|738144.2|740143.7|738143.7|740153|738153|740128.2|738128.2|20
1626969770000|2021-07-22 16:02:50|740137.6|738137.6|740124.4|738124.4|740147.7|738147.7|740123.9|738123.9|30
1626969780000|2021-07-22 16:03:00|740125.2|738125.2|740131.8|738131.8|740134.3|738134.3|740122.8|738122.8|27
1626969790000|2021-07-22 16:03:10|740130.8|738130.8|740022|738022|740134.5|738134.5|740006.3|738006.3|29
1626969800000|2021-07-22 16:03:20|740035.7|738035.7|739796|737796|740035.8|738035.8|739796|737796|35
1626969810000|2021-07-22 16:03:30|739794.9|737794.9|739757.1|737757.1|739807.6|737807.6|739701.8|737701.8|32
1626969820000|2021-07-22 16:03:40|739745.5|737745.5|739753.9|737753.9|739777|737777|739739.3|737739.3|31
1626969830000|2021-07-22 16:03:50|739746.2|737746.2|739780.4|737780.4|739784.9|737784.9|739746.2|737746.2|28
1626969840000|2021-07-22 16:04:00|739778.8|737778.8|739764.5|737764.5|739778.8|737778.8|739754.8|737754.8|21
1626969850000|2021-07-22 16:04:10|739766.1|737766.1|739766.9|737766.9|739784.8|737784.8|739755.3|737755.3|24
1626969860000|2021-07-22 16:04:20|739768.8|737768.8|739805|737805|739805|737805|739761.8|737761.8|28
1626969870000|2021-07-22 16:04:30|739811.4|737811.4|739791.4|737791.4|739811.4|737811.4|739789.1|737789.1|17
1626969880000|2021-07-22 16:04:40|739787.8|737787.8|739776.5|737776.5|739791|737791|739767.7|737767.7|27
1626969890000|2021-07-22 16:04:50|739773.9|737773.9|740001.5|738001.5|740028.2|738028.2|739755.2|737755.2|34
1626969900000|2021-07-22 16:05:00|740000.8|738000.8|740307.2|738307.2|740307.2|738307.2|739976.2|737976.2|38
1626969910000|2021-07-22 16:05:10|740307.3|738307.3|740338.5|738338.5|740338.5|738338.5|740289.9|738289.9|38
1626969920000|2021-07-22 16:05:20|740308.4|738308.4|740293|738293|740308.4|738308.4|740293|738293|30
1626969930000|2021-07-22 16:05:30|740292.8|738292.8|740456.5|738456.5|740476.9|738940|739888|738286.9|32
1626969940000|2021-07-22 16:05:40|740407.7|738407.7|740412.1|738412.1|740523|738946|739946|738401.7|28
1626969950000|2021-07-22 16:05:50|740406|738406|739975.4|738975.4|740466.2|738991.4|739968.4|738406|21
1626969960000|2021-07-22 16:06:00|739971.8|738971.8|739971.2|738971.2|739982.4|738982.4|739970.4|738970.4|21
1626969970000|2021-07-22 16:06:10|740434.8|738434.8|740492|738492|740492|738983.8|739967.8|738434.8|21
1626969980000|2021-07-22 16:06:20|739985.5|738985.5|739932.4|738932.4|739985.5|738985.5|739930.3|738930.3|18
1626969990000|2021-07-22 16:06:30|739932.1|738932.1|740408.2|738408.2|740440.3|738950.7|739905.9|738396|23
1626970000000|2021-07-22 16:06:40|740428.5|738428.5|740420.8|738420.8|740440.4|738440.4|740393.6|738393.6|23
1626970010000|2021-07-22 16:06:50|740419.1|738419.1|740337.9|738337.9|740421.7|738903.6|739857.1|738322.3|28
1626970020000|2021-07-22 16:07:00|740343.7|738343.7|740361.7|738361.7|740380|738380|740335.7|738335.7|35
1626970030000|2021-07-22 16:07:10|740366.5|738366.5|740365.5|738365.5|740378.2|738378.2|740361.2|738361.2|22
1626970040000|2021-07-22 16:07:20|740368.2|738368.2|740351.8|738351.8|740373.1|738373.1|740309.5|738309.5|29
1626970050000|2021-07-22 16:07:30|740354.3|738354.3|740298.8|738298.8|740354.3|738354.3|740294.9|738294.9|32
1626970060000|2021-07-22 16:07:40|740305.7|738305.7|740275.7|738275.7|740305.7|738305.7|740272.6|738272.6|31
1626970070000|2021-07-22 16:07:50|740283.7|738283.7|740236.8|738236.8|740283.7|738283.7|740236.8|738236.8|29
1626970080000|2021-07-22 16:08:00|740233.3|738233.3|740280.4|738280.4|740291|738291|740225.2|738225.2|37
1626970090000|2021-07-22 16:08:10|740280.2|738280.2|740307.6|738307.6|740327.7|738788.3|739788.3|738248.9|36
1626970100000|2021-07-22 16:08:20|740308.9|738308.9|740263.1|738263.1|740350.3|738810.7|739766.8|738262.9|38
1626970110000|2021-07-22 16:08:30|740262.4|738262.4|740385.2|738385.2|740386.2|738788|739788|738262.4|28
1626970120000|2021-07-22 16:08:40|740377.3|738377.3|740357.7|738357.7|740394.6|738394.6|740348.5|738348.5|27
1626970130000|2021-07-22 16:08:50|740354|738354|740402.7|738402.7|740425.8|738425.8|740354|738354|39
1626970140000|2021-07-22 16:09:00|740407.8|738407.8|740418.8|738418.8|740430.6|738929.9|739929.9|738393.8|30
1626970150000|2021-07-22 16:09:10|740419.9|738419.9|740397.9|738397.9|740425.1|738425.1|740397.9|738397.9|25
1626970160000|2021-07-22 16:09:20|740401.5|738401.5|740388.9|738388.9|740401.5|738401.5|740379.5|738379.5|38
1626970170000|2021-07-22 16:09:30|740392.4|738392.4|740396.8|738396.8|740400.7|738400.7|740349.8|738349.8|33
1626970180000|2021-07-22 16:09:40|740389.8|738389.8|740414.4|738414.4|740424.8|738424.8|740383.7|738383.7|31
1626970190000|2021-07-22 16:09:50|740417.3|738417.3|740405.5|738405.5|740417.7|738417.7|740399.1|738399.1|24
1626970200000|2021-07-22 16:10:00|740405.7|738405.7|740420.2|738420.2|740431.7|738431.7|740399.8|738399.8|29
1626970210000|2021-07-22 16:10:10|740420|738420|740380.4|738380.4|740430.5|738920.1|739920.1|738380.4|35
1626970220000|2021-07-22 16:10:20|740379.3|738379.3|740379.5|738379.5|740401.9|738401.9|740378.9|738378.9|30
1626970230000|2021-07-22 16:10:30|740380.6|738380.6|740377|738377|740405.2|738405.2|740373.3|738373.3|29
1626970240000|2021-07-22 16:10:40|740378.2|738378.2|740373.2|738373.2|740392.9|738392.9|740362.9|738362.9|25
1626970250000|2021-07-22 16:10:50|740373.4|738373.4|740383.4|738383.4|740390.3|738390.3|740372.8|738372.8|28
1626970260000|2021-07-22 16:11:00|740384|738384|740375|738375|740384|738384|740368.6|738368.6|26
1626970270000|2021-07-22 16:11:10|740374.3|738374.3|740375.1|738375.1|740377.1|738377.1|740373.6|738373.6|19
1626970280000|2021-07-22 16:11:20|740374.5|738374.5|740324.7|738324.7|740374.5|738374.5|740324.7|738324.7|29
1626970290000|2021-07-22 16:11:30|740324.3|738324.3|740304.9|738304.9|740327|738327|740287.4|738287.4|34
1626970300000|2021-07-22 16:11:40|740304.6|738304.6|740300.3|738300.3|740318.9|738318.9|740291.8|738291.8|25
1626970310000|2021-07-22 16:11:50|740299.2|738299.2|740316.7|738316.7|740321.3|738321.3|740296.4|738296.4|26
1626970320000|2021-07-22 16:12:00|740316.5|738316.5|740359.5|738359.5|740373.2|738373.2|740316.5|738316.5|26
1626970330000|2021-07-22 16:12:10|740366.6|738366.6|740346.7|738346.7|740371.6|738371.6|740340.6|738340.6|23
1626970340000|2021-07-22 16:12:20|740341.6|738341.6|740314.9|738314.9|740351.9|738351.9|740305.5|738305.5|30
1626970350000|2021-07-22 16:12:30|740319.9|738319.9|740323.4|738323.4|740323.8|738323.8|740305|738305|25
1626970360000|2021-07-22 16:12:40|740316.4|738316.4|740354.9|738354.9|740375.2|738375.2|740311.4|738311.4|28
1626970370000|2021-07-22 16:12:50|740355.7|738355.7|740415.7|738415.7|740422.1|738422.1|740355.7|738355.7|26
1626970380000|2021-07-22 16:13:00|740416.4|738416.4|740419.1|738419.1|740427.5|738427.5|740415.2|738415.2|20
1626970390000|2021-07-22 16:13:10|740419.2|738419.2|740425|738425|740431.5|738431.5|740414.3|738414.3|19
1626970400000|2021-07-22 16:13:20|740420.9|738420.9|739917.3|738917.3|740423.1|738917.3|739888.8|738380.2|28
1626970410000|2021-07-22 16:13:30|739916.5|738916.5|740388.8|738388.8|740418.5|738916.7|739916.5|738384.6|25
1626970420000|2021-07-22 16:13:40|740384.3|738384.3|740392.6|738392.6|740410.9|738410.9|740384.3|738384.3|22
1626970430000|2021-07-22 16:13:50|740392.1|738392.1|740396.7|738396.7|740404.3|738404.3|740388.3|738388.3|22
1626970440000|2021-07-22 16:14:00|740391.3|738391.3|740387.3|738387.3|740420.4|738420.4|740387.3|738387.3|19
1626970450000|2021-07-22 16:14:10|740401|738401|740401.1|738401.1|740401.3|738401.3|740382.8|738382.8|26
1626970460000|2021-07-22 16:14:20|740401.3|738401.3|740413.9|738413.9|740413.9|738906|739855.5|738367.7|29
1626970470000|2021-07-22 16:14:30|740409.7|738409.7|739867.3|738867.3|740409.7|738878.4|739855.7|738369.4|27
1626970480000|2021-07-22 16:14:40|739867.2|738867.2|739861.2|738861.2|740382.2|738870.8|739855.9|738372.7|21
1626970490000|2021-07-22 16:14:50|739859.9|738859.9|739843|738843|740377.1|738865.4|739829.7|738339.6|26
1626970500000|2021-07-22 16:15:00|739855.3|738855.3|740317|738317|740360.5|738855.8|739812.9|738317|29
1626970510000|2021-07-22 16:15:10|740315.6|738315.6|740289.9|738289.9|740317|738807.1|739807.1|738286.5|31
1626970520000|2021-07-22 16:15:20|740287.1|738287.1|739759.2|738759.2|740287.1|738789.5|739759.2|738287.1|30
1626970530000|2021-07-22 16:15:30|739758.1|738758.1|739718.3|738718.3|740227.2|738770.8|739712.1|738227.2|32
1626970540000|2021-07-22 16:15:40|739717.3|738717.3|739698.7|738698.7|740229.6|738733|739697.2|738208|30
1626970550000|2021-07-22 16:15:50|739701.2|738701.2|739724.5|738724.5|740242.6|738736.7|739695.6|738242.6|30
1626970560000|2021-07-22 16:16:00|740228.1|738228.1|740236.9|738236.9|740241.9|738726.8|739711.8|738213.2|25
1626970570000|2021-07-22 16:16:10|740235.1|738235.1|740206|738206|740235.1|738735.9|739735.9|738205.5|31
1626970580000|2021-07-22 16:16:20|740206.9|738206.9|740175.9|738175.9|740207.2|738207.2|740172|738172|28
1626970590000|2021-07-22 16:16:30|740175.8|738175.8|740112.3|738112.3|740175.8|738658.6|739632|738112.3|37
1626970600000|2021-07-22 16:16:40|740116.2|738116.2|739592.4|738592.4|740122.2|738595.8|739592.4|738096.5|26
1626970610000|2021-07-22 16:16:50|739604.5|738604.5|739534.9|738534.9|740064.7|738604.5|739534.2|738058.3|36
1626970620000|2021-07-22 16:17:00|739534.3|738534.3|739495.5|738495.5|740028.5|738534.3|739489.5|737974.6|31
1626970630000|2021-07-22 16:17:10|739489|738489|739520|738520|740002|738520|739483.7|737993.3|20
1626970640000|2021-07-22 16:17:20|739520.7|738520.7|739998.3|737998.3|740024|738520.7|739480.7|737976.8|23
1626970650000|2021-07-22 16:17:30|739999.6|737999.6|739984|737984|740005|738005|739977.3|737977.3|25
1626970660000|2021-07-22 16:17:40|739989.7|737989.7|739963.4|737963.4|739992.5|738464.1|739464.1|737961.9|25
1626970670000|2021-07-22 16:17:50|739962.8|737962.8|739941.4|737941.4|739962.8|738425.2|739424|737892.2|32
1626970680000|2021-07-22 16:18:00|739450.3|738450.3|739446.8|738446.8|739974.8|738470.4|739429.3|737948.1|36
1626970690000|2021-07-22 16:18:10|739446.3|738446.3|739964.2|737964.2|739975|738465.4|739446.3|737951.9|31
1626970700000|2021-07-22 16:18:20|739963.7|737963.7|739847|737847|740009.9|738504.1|739491.6|737844.6|29
1626970710000|2021-07-22 16:18:30|739852.9|737852.9|739861.4|737861.4|739866.1|738360.4|739303.1|737811.8|37
1626970720000|2021-07-22 16:18:40|739858.5|737858.5|739906.5|737906.5|739928.8|738427.9|739411.3|737856.7|37
1626970730000|2021-07-22 16:18:50|739908.3|737908.3|739910.6|737910.6|739924.9|738444.4|739444.4|737902|32
1626970740000|2021-07-22 16:19:00|739910.7|737910.7|739959.6|737959.6|739959.6|737959.6|739910.7|737910.7|32
1626970750000|2021-07-22 16:19:10|739964.6|737964.6|739978.7|737978.7|739978.7|737978.7|739959.4|737959.4|32
1626970760000|2021-07-22 16:19:20|739980.9|737980.9|739974.8|737974.8|739983.9|737983.9|739974.8|737974.8|27
1626970770000|2021-07-22 16:19:30|739976.7|737976.7|739993.3|737993.3|739995.8|737995.8|739976.7|737976.7|26
1626970780000|2021-07-22 16:19:40|739997.4|737997.4|740003.4|738003.4|740013.4|738517.2|739517.2|737995.6|29
1626970790000|2021-07-22 16:19:50|740003.8|738003.8|740000.7|738000.7|740028.5|738531.9|739531.9|738000.4|22
1626970800000|2021-07-22 16:20:00|739998.3|737998.3|739998.9|737998.9|740020.3|738020.3|739984.9|737984.9|33
1626970810000|2021-07-22 16:20:10|739999.9|737999.9|739992|737992|740017|738017|739989|737989|26
1626970820000|2021-07-22 16:20:20|739993.4|737993.4|740012.5|738012.5|740026.4|738507.9|739497.4|737976.7|30
1626970830000|2021-07-22 16:20:30|740012.2|738012.2|740241.4|738241.4|740243.4|738647.9|739525.2|738008.8|31
1626970840000|2021-07-22 16:20:40|740219.2|738219.2|740174.8|738174.8|740245.9|738245.9|740166.2|738166.2|31
1626970850000|2021-07-22 16:20:50|740180.5|738180.5|740071|738071|740227.2|738724.7|739724.7|738064.1|26
1626970860000|2021-07-22 16:21:00|740071.2|738071.2|740105|738105|740107.6|738107.6|740066.1|738066.1|29
1626970870000|2021-07-22 16:21:10|740107.2|738107.2|740296.1|738296.1|740296.1|738296.1|740072.1|738072.1|24
1626970880000|2021-07-22 16:21:20|740319.1|738319.1|740343.1|738343.1|740344.2|738344.2|740287.9|738287.9|31
1626970890000|2021-07-22 16:21:30|740326.3|738326.3|740347.9|738347.9|740350.9|738350.9|740298.2|738298.2|32
1626970900000|2021-07-22 16:21:40|740339|738339|740346.5|738346.5|740351.2|738351.2|740301.7|738301.7|24
1626970910000|2021-07-22 16:21:50|740341.7|738341.7|740385.8|738385.8|740385.8|738385.8|740323.5|738323.5|31
1626970920000|2021-07-22 16:22:00|740370.1|738370.1|740345.9|738345.9|740370.1|738370.1|740338.5|738338.5|22
1626970930000|2021-07-22 16:22:10|740349.3|738349.3|740274.6|738274.6|740350.7|738350.7|740274.6|738274.6|27
1626970940000|2021-07-22 16:22:20|740274.8|738274.8|740236.5|738236.5|740300.6|738300.6|740235.3|738235.3|31
1626970950000|2021-07-22 16:22:30|740236.3|738236.3|740239.8|738239.8|740260.6|738260.6|740236.3|738236.3|19
1626970960000|2021-07-22 16:22:40|740240.9|738240.9|740269.9|738269.9|740291.1|738291.1|740240.9|738240.9|22
1626970970000|2021-07-22 16:22:50|740264.3|738264.3|740293.2|738293.2|740294.8|738294.8|740263.7|738263.7|26
1626970980000|2021-07-22 16:23:00|740321.7|738321.7|740254.5|738254.5|740321.7|738321.7|740254.3|738254.3|27
1626970990000|2021-07-22 16:23:10|740259.5|738259.5|740262.5|738262.5|740274.8|738274.8|740252.6|738252.6|24
1626971000000|2021-07-22 16:23:20|740261.6|738261.6|740231.7|738231.7|740262.2|738262.2|740201.7|738201.7|27
1626971010000|2021-07-22 16:23:30|740232.8|738232.8|740211.8|738211.8|740246.8|738246.8|740197.8|738197.8|32
1626971020000|2021-07-22 16:23:40|740213.6|738213.6|740219.3|738219.3|740225.6|738225.6|740204|738204|24
1626971030000|2021-07-22 16:23:50|740219.4|738219.4|740236.3|738236.3|740242.5|738242.5|740200.5|738200.5|16
1626971040000|2021-07-22 16:24:00|740212|738212|740197.7|738197.7|740222.6|738222.6|740197.7|738197.7|23
1626971050000|2021-07-22 16:24:10|740204.7|738204.7|740194.8|738194.8|740238|738238|740194.8|738194.8|21
1626971060000|2021-07-22 16:24:20|740195.4|738195.4|740192.2|738192.2|740204.4|738204.4|740192.2|738192.2|20
1626971070000|2021-07-22 16:24:30|740193.6|738193.6|739807|738807|740324|738807|739798.7|738193.6|30
1626971080000|2021-07-22 16:24:40|740266.8|738266.8|740255|738255|740294.4|738294.4|740232.9|738232.9|37
1626971090000|2021-07-22 16:24:50|740260.7|738260.7|740268.3|738268.3|740270|738270|740235.2|738235.2|23
1626971100000|2021-07-22 16:25:00|740236.5|738236.5|740232|738232|740273.5|738273.5|740211.6|738211.6|22
1626971110000|2021-07-22 16:25:10|740234|738234|740218.3|738218.3|740258.7|738258.7|740218.3|738218.3|27
1626971120000|2021-07-22 16:25:20|740219.2|738219.2|740234.2|738234.2|740234.2|738234.2|740219.2|738219.2|24
1626971130000|2021-07-22 16:25:30|740234.1|738234.1|739907.3|738907.3|740438|738923.6|739905.6|738234.1|27
1626971140000|2021-07-22 16:25:40|739910.2|738910.2|740400.6|738400.6|740405.6|738925|739888.4|738393.3|30
1626971150000|2021-07-22 16:25:50|740400.5|738400.5|740377.2|738377.2|740400.5|738888.8|739880|738377.2|22
1626971160000|2021-07-22 16:26:00|740379.7|738379.7|739833.9|738833.9|740379.7|738833.9|739821.7|738371.2|27
1626971170000|2021-07-22 16:26:10|739833.4|738833.4|739822.4|738822.4|739833.4|738833.4|739812.5|738812.5|21
1626971180000|2021-07-22 16:26:20|739823.7|738823.7|739822.1|738822.1|739827.5|738827.5|739818.8|738818.8|20
1626971190000|2021-07-22 16:26:30|739822.6|738822.6|739833.7|738833.7|739840.4|738840.4|739822.5|738822.5|24
1626971200000|2021-07-22 16:26:40|739827.5|738827.5|740374.4|738374.4|740377.5|738859.3|739823.8|738374.4|20
1626971210000|2021-07-22 16:26:50|739848.9|738848.9|739847.6|738847.6|739856.4|738856.4|739840|738840|7
1626971220000|2021-07-22 16:27:00|739849|738849|739853|738853|739860.2|738860.2|739849|738849|15
1626971230000|2021-07-22 16:27:10|739851.8|738851.8|739845.7|738845.7|740356|738859.5|739817.5|738340.5|18
1626971240000|2021-07-22 16:27:20|739846.5|738846.5|739835.3|738835.3|739852.5|738852.5|739834|738834|13
1626971250000|2021-07-22 16:27:30|739834.5|738834.5|739846.5|738846.5|739848.8|738848.8|739834.5|738834.5|17
1626971260000|2021-07-22 16:27:40|739842.4|738842.4|739839.5|738839.5|739860|738860|739839.5|738839.5|18
1626971270000|2021-07-22 16:27:50|739832.6|738832.6|739840|738840|739843.8|738843.8|739827.5|738827.5|10
1626971280000|2021-07-22 16:28:00|739855.8|738855.8|739842.9|738842.9|739855.8|738855.8|739840|738840|7
1626971290000|2021-07-22 16:28:10|739846.2|738846.2|739801.6|738801.6|739847.8|738847.8|739796.9|738796.9|22
1626971300000|2021-07-22 16:28:20|739804|738804|740315.3|738315.3|740323.9|738820.4|739795.4|738299.9|30
1626971310000|2021-07-22 16:28:30|739805|738805|740327|738327|740346.8|738812.4|739804.9|738326.3|23
1626971320000|2021-07-22 16:28:40|740326.2|738326.2|740330.6|738330.6|740330.6|738330.6|740325|738325|10
1626971330000|2021-07-22 16:28:50|740327.5|738327.5|740319|738319|740329.6|738329.6|740316.6|738316.6|16
1626971340000|2021-07-22 16:29:00|740321.6|738321.6|740358.9|738358.9|740365.4|738365.4|740302.5|738302.5|23
1626971350000|2021-07-22 16:29:10|740356.9|738356.9|739886.7|738886.7|740378|738886.7|739823.4|738344.3|25
1626971360000|2021-07-22 16:29:20|739891.5|738891.5|740401.3|738401.3|740412.2|738891.5|739891.5|738376.5|24
1626971370000|2021-07-22 16:29:30|740397.3|738397.3|740378.6|738378.6|740404.8|738404.8|740378.4|738378.4|32
1626971380000|2021-07-22 16:29:40|740378.8|738378.8|740384.9|738384.9|740390.6|738390.6|740374.7|738374.7|21
1626971390000|2021-07-22 16:29:50|740382.1|738382.1|740376.3|738376.3|740382.5|738382.5|740373|738373|25
1626971400000|2021-07-22 16:30:00|740375.4|738375.4|740387.2|738387.2|740389.8|738389.8|740371.2|738371.2|25
1626971410000|2021-07-22 16:30:10|740387|738387|740385.4|738385.4|740400.3|738400.3|740382.9|738382.9|30
1626971420000|2021-07-22 16:30:20|740383|738383|740373.8|738373.8|740383|738383|740370.1|738370.1|24
1626971430000|2021-07-22 16:30:30|740374.8|738374.8|740424.7|738424.7|740428.5|738428.5|740368.6|738368.6|24
1626971440000|2021-07-22 16:30:40|740426.5|738426.5|740433.1|738433.1|740440.6|738440.6|740426.5|738426.5|20
1626971450000|2021-07-22 16:30:50|740435.3|738435.3|740413.1|738413.1|740437.1|738437.1|740411.2|738411.2|28
1626971460000|2021-07-22 16:31:00|740409.4|738409.4|740363.4|738363.4|740411.8|738411.8|740348.7|738348.7|18
1626971470000|2021-07-22 16:31:10|740362.1|738362.1|740361.9|738361.9|740380.2|738380.2|740361.4|738361.4|20
1626971480000|2021-07-22 16:31:20|740363.5|738363.5|740424.8|738424.8|740435.9|738435.9|740362.2|738362.2|21
1626971490000|2021-07-22 16:31:30|740424.6|738424.6|740422.1|738422.1|740438.8|738438.8|740421.8|738421.8|21
1626971500000|2021-07-22 16:31:40|740422.9|738422.9|740429|738429|740439.7|738439.7|740420.8|738420.8|16
1626971510000|2021-07-22 16:31:50|740426.9|738426.9|740426.9|738426.9|740438.6|738438.6|740424.3|738424.3|24
1626971520000|2021-07-22 16:32:00|740424.2|738424.2|740425.3|738425.3|740429.5|738429.5|740421.6|738421.6|20
1626971530000|2021-07-22 16:32:10|740423.9|738423.9|740428.7|738428.7|740433.1|738433.1|740423.9|738423.9|15
1626971540000|2021-07-22 16:32:20|740430.6|738430.6|740429.4|738429.4|740435.5|738435.5|740429.1|738429.1|20
1626971550000|2021-07-22 16:32:30|740429.8|738429.8|740433.3|738433.3|740438.2|738438.2|740428.2|738428.2|15
1626971560000|2021-07-22 16:32:40|740432.2|738432.2|740425.1|738425.1|740434|738434|740425.1|738425.1|19
1626971570000|2021-07-22 16:32:50|740422.5|738422.5|740394.9|738394.9|740425.7|738425.7|740392.4|738392.4|31
1626971580000|2021-07-22 16:33:00|740397.7|738397.7|740397.8|738397.8|740413.3|738413.3|740395.6|738395.6|26
1626971590000|2021-07-22 16:33:10|740394.7|738394.7|740354.3|738354.3|740404.2|738404.2|740348.5|738348.5|26
1626971600000|2021-07-22 16:33:20|740351.5|738351.5|740425.2|738425.2|740435.1|738435.1|740349.2|738349.2|29
1626971610000|2021-07-22 16:33:30|740425.1|738425.1|740424.8|738424.8|740441.1|738441.1|740411|738411|24
1626971620000|2021-07-22 16:33:40|740420.3|738420.3|740370.1|738370.1|740422.1|738422.1|740366.2|738366.2|32
1626971630000|2021-07-22 16:33:50|740373.4|738373.4|740356.2|738356.2|740373.4|738373.4|740342.2|738342.2|32
1626971640000|2021-07-22 16:34:00|740352.3|738352.3|740370.2|738370.2|740375|738375|740349.8|738349.8|29
1626971650000|2021-07-22 16:34:10|740366.4|738366.4|740351.4|738351.4|740382|738382|740348.8|738348.8|29
1626971660000|2021-07-22 16:34:20|740353.4|738353.4|740349.8|738349.8|740356.3|738356.3|740348|738348|20
1626971670000|2021-07-22 16:34:30|740349.5|738349.5|740351.7|738351.7|740365.9|738365.9|740346.9|738346.9|27
1626971680000|2021-07-22 16:34:40|740349.5|738349.5|740322.6|738322.6|740350.2|738350.2|740318.2|738318.2|25
1626971690000|2021-07-22 16:34:50|740327.5|738327.5|740324.9|738324.9|740327.5|738327.5|740315.8|738315.8|32
1626971700000|2021-07-22 16:35:00|740325.4|738325.4|740288.7|738288.7|740329.5|738793.6|739778.6|738263.3|24
1626971710000|2021-07-22 16:35:10|740287.9|738287.9|740258|738258|740289.5|738776.9|739756.2|738258|17
1626971720000|2021-07-22 16:35:20|740263.7|738263.7|739753.6|738753.6|740273.6|738759.7|739749|738250.2|22
1626971730000|2021-07-22 16:35:30|739751.6|738751.6|740301.1|738301.1|740301.1|738807.7|739751.6|738256.9|24
1626971740000|2021-07-22 16:35:40|739780.8|738780.8|739756.1|738756.1|740281.3|738780.8|739754.3|738259.3|22
1626971750000|2021-07-22 16:35:50|739763.1|738763.1|739769.9|738769.9|739772.4|738772.4|739756.4|738756.4|19
1626971760000|2021-07-22 16:36:00|739764.2|738764.2|739785.3|738785.3|740292.5|738802.3|739758.6|738292.5|18
1626971770000|2021-07-22 16:36:10|739757.3|738757.3|740269|738269|740293.9|738858.3|739757.3|738263.4|23
1626971780000|2021-07-22 16:36:20|740272.3|738272.3|739771.1|738771.1|740272.3|738774.3|739755.8|738253.8|20
1626971790000|2021-07-22 16:36:30|739757.2|738757.2|740256.1|738256.1|740256.1|738763.6|739747.2|738253|15
1626971800000|2021-07-22 16:36:40|739752.6|738752.6|739754.8|738754.8|740261.8|738770.6|739752.6|738249.7|21
1626971810000|2021-07-22 16:36:50|740281.3|738281.3|739766.3|738766.3|740281.5|738774.7|739757.5|738267.5|18
1626971820000|2021-07-22 16:37:00|739767.2|738767.2|739781|738781|739811.2|738811.2|739765.4|738765.4|21
1626971830000|2021-07-22 16:37:10|739790.9|738790.9|739793|738793|739809|738809|739785|738785|20
1626971840000|2021-07-22 16:37:20|739795.3|738795.3|739787.1|738787.1|739795.9|738795.9|739781.4|738781.4|14
1626971850000|2021-07-22 16:37:30|739786.4|738786.4|739782.1|738782.1|739789.6|738789.6|739781.2|738781.2|18
1626971860000|2021-07-22 16:37:40|739786.4|738786.4|739780.2|738780.2|739786.4|738786.4|739776|738776|19
1626971870000|2021-07-22 16:37:50|739792.1|738792.1|739764.6|738764.6|739808.5|738808.5|739764.6|738764.6|20
1626971880000|2021-07-22 16:38:00|739798|738798|739793.3|738793.3|739798|738798|739782.1|738782.1|15
1626971890000|2021-07-22 16:38:10|739792.5|738792.5|739783.7|738783.7|739797.6|738797.6|739782.4|738782.4|18
1626971900000|2021-07-22 16:38:20|739784|738784|739788.1|738788.1|739811.5|738811.5|739784|738784|15
1626971910000|2021-07-22 16:38:30|739795.7|738795.7|739797.1|738797.1|739813.1|738813.1|739795.3|738795.3|9
1626971920000|2021-07-22 16:38:40|739803.5|738803.5|740371.8|738371.8|740371.8|738812.8|739795.8|738318.9|32
1626971930000|2021-07-22 16:38:50|740371.5|738371.5|740339.2|738339.2|740371.5|738371.5|740339.2|738339.2|26
1626971940000|2021-07-22 16:39:00|740341.4|738341.4|740349.9|738349.9|740369.2|738369.2|740338.6|738338.6|27
1626971950000|2021-07-22 16:39:10|740345.4|738345.4|740339.3|738339.3|740358.7|738358.7|740338.1|738338.1|24
1626971960000|2021-07-22 16:39:20|740338.7|738338.7|740349.3|738349.3|740356.2|738356.2|740337.8|738337.8|18
1626971970000|2021-07-22 16:39:30|740349.2|738349.2|740433|738433|740455.8|738455.8|740346.6|738346.6|23
1626971980000|2021-07-22 16:39:40|740431.2|738431.2|740436.5|738436.5|740451.8|738451.8|740429.4|738429.4|22
1626971990000|2021-07-22 16:39:50|740436.6|738436.6|740439|738439|740449.1|738449.1|740433.9|738433.9|17
1626972000000|2021-07-22 16:40:00|740435.7|738435.7|740433.5|738433.5|740440.8|738440.8|740429.8|738429.8|22
1626972010000|2021-07-22 16:40:10|740432.3|738432.3|739929.7|738929.7|740433.5|738954|739928.4|738432.3|19
1626972020000|2021-07-22 16:40:20|739929.3|738929.3|739913.7|738913.7|739932.5|738932.5|739913.6|738913.6|18
1626972030000|2021-07-22 16:40:30|739914.8|738914.8|740405.3|738405.3|740405.3|738914.8|739912.1|738399.8|12
1626972040000|2021-07-22 16:40:40|740403|738403|740404.1|738404.1|740406.4|738406.4|740401.9|738401.9|16
1626972050000|2021-07-22 16:40:50|740403.8|738403.8|740405.8|738405.8|740414.7|738414.7|740397.5|738397.5|16
1626972060000|2021-07-22 16:41:00|740405.7|738405.7|740415.1|738415.1|740415.1|738415.1|740401.1|738401.1|14
1626972070000|2021-07-22 16:41:10|740417.3|738417.3|740400.5|738400.5|740417.3|738417.3|740396.2|738396.2|16
1626972080000|2021-07-22 16:41:20|740398.5|738398.5|739910.7|738910.7|740404.5|738910.7|739903.4|738398|14
1626972090000|2021-07-22 16:41:30|739908|738908|739883.9|738883.9|739912.1|738912.1|739883.9|738883.9|24
1626972100000|2021-07-22 16:41:40|739883.8|738883.8|740388|738388|740388|738890.6|739883.4|738388|10
1626972110000|2021-07-22 16:41:50|740390.6|738390.6|740373.4|738373.4|740390.6|738390.6|740371.2|738371.2|14
1626972120000|2021-07-22 16:42:00|740372.7|738372.7|740352.9|738352.9|740373.4|738373.4|740349.6|738349.6|15
1626972130000|2021-07-22 16:42:10|740358.5|738358.5|740360.3|738360.3|740362.4|738362.4|740352.9|738352.9|14
1626972140000|2021-07-22 16:42:20|740357.1|738357.1|740344.4|738344.4|740362.1|738362.1|740344.4|738344.4|19
1626972150000|2021-07-22 16:42:30|740345.6|738345.6|740355.8|738355.8|740368.3|738368.3|740343.9|738343.9|25
1626972160000|2021-07-22 16:42:40|740356.7|738356.7|740357.7|738357.7|740357.7|738357.7|740349.2|738349.2|22
1626972170000|2021-07-22 16:42:50|740356.7|738356.7|740354.7|738354.7|740357.7|738357.7|740343.9|738343.9|17
1626972180000|2021-07-22 16:43:00|740353.9|738353.9|740349.3|738349.3|740372|738372|740349.3|738349.3|21
1626972190000|2021-07-22 16:43:10|740349.7|738349.7|740364.2|738364.2|740364.7|738364.7|740349.7|738349.7|21
1626972200000|2021-07-22 16:43:20|740365.9|738365.9|740356.4|738356.4|740366|738366|740355.4|738355.4|20
1626972210000|2021-07-22 16:43:30|740356.2|738356.2|740323.8|738323.8|740363|738363|740306.4|738306.4|23
1626972220000|2021-07-22 16:43:40|740331.5|738331.5|740326.6|738326.6|740342.4|738342.4|740320|738320|16
1626972230000|2021-07-22 16:43:50|740326.1|738326.1|740319.4|738319.4|740327.1|738327.1|740318.4|738318.4|24
1626972240000|2021-07-22 16:44:00|740316.8|738316.8|740344|738344|740365|738365|740303.5|738303.5|32
1626972250000|2021-07-22 16:44:10|740346.4|738346.4|740349.7|738349.7|740370.9|738370.9|740339.6|738339.6|35
1626972260000|2021-07-22 16:44:20|740351.4|738351.4|740346.7|738346.7|740364.5|738364.5|740338.4|738338.4|26
1626972270000|2021-07-22 16:44:30|740346.5|738346.5|739863.9|738863.9|740367.5|738873.1|739858.1|738334|29
1626972280000|2021-07-22 16:44:40|739863.2|738863.2|739859|738859|740362.3|738865.3|739853.7|738356.9|22
1626972290000|2021-07-22 16:44:50|739859.2|738859.2|739853.6|738853.6|739868.2|738868.2|739850.5|738850.5|25
1626972300000|2021-07-22 16:45:00|739853.1|738853.1|739858.1|738858.1|739861.7|738861.7|739853.1|738853.1|25
1626972310000|2021-07-22 16:45:10|739861.8|738861.8|739861.9|738861.9|739873.2|738873.2|739852.3|738852.3|28
1626972320000|2021-07-22 16:45:20|739861.2|738861.2|740376.8|738376.8|740378.4|738880.2|739847.6|738372.4|26
1626972330000|2021-07-22 16:45:30|740378.1|738378.1|740378.1|738378.1|740403.3|738403.3|740374.6|738374.6|34
1626972340000|2021-07-22 16:45:40|740378.7|738378.7|739872.7|738872.7|740385|738891.2|739866.8|738376.5|26
1626972350000|2021-07-22 16:45:50|739871.4|738871.4|739871|738871|740380.4|738881.4|739862.7|738358.5|34
1626972360000|2021-07-22 16:46:00|739871.9|738871.9|740339.4|738339.4|740373.4|738871.9|739867.1|738338.9|27
1626972370000|2021-07-22 16:46:10|740339.9|738339.9|740356|738356|740363.2|738363.2|740337.8|738337.8|26
1626972380000|2021-07-22 16:46:20|740354|738354|740354.1|738354.1|740358.4|738358.4|740352.2|738352.2|23
1626972390000|2021-07-22 16:46:30|740355.1|738355.1|740354.1|738354.1|740373.2|738373.2|740341.5|738341.5|27
1626972400000|2021-07-22 16:46:40|740353.7|738353.7|740351|738351|740365.5|738860.2|739860.2|738331.3|36
1626972410000|2021-07-22 16:46:50|740348.1|738348.1|740355.2|738355.2|740376.2|738376.2|740345.7|738345.7|22
1626972420000|2021-07-22 16:47:00|740357.5|738357.5|740354.1|738354.1|740365|738365|740345.8|738345.8|26
1626972430000|2021-07-22 16:47:10|740353.4|738353.4|740340.6|738340.6|740372|738372|740340.6|738340.6|25
1626972440000|2021-07-22 16:47:20|740339.7|738339.7|740333.5|738333.5|740343.3|738343.3|740332.8|738332.8|22
1626972450000|2021-07-22 16:47:30|740331.8|738331.8|740333.8|738333.8|740348.4|738348.4|740328.3|738328.3|17
1626972460000|2021-07-22 16:47:40|740334|738334|740343.6|738343.6|740349.3|738349.3|740333.1|738333.1|21
1626972470000|2021-07-22 16:47:50|740341.9|738341.9|740344.4|738344.4|740348.9|738348.9|740330.1|738330.1|28
1626972480000|2021-07-22 16:48:00|740343.5|738343.5|740332.8|738332.8|740348.9|738348.9|740326.2|738326.2|27
1626972490000|2021-07-22 16:48:10|740332.3|738332.3|739851.1|738851.1|740336.3|738851.1|739851.1|738326.9|18
1626972500000|2021-07-22 16:48:20|739850.1|738850.1|740345.8|738345.8|740346.3|738850.1|739839.6|738326|32
1626972510000|2021-07-22 16:48:30|740330.3|738330.3|740355.6|738355.6|740364.6|738848.5|739819.9|738309.3|31
1626972520000|2021-07-22 16:48:40|740354.7|738354.7|740347.9|738347.9|740355.5|738355.5|740341.5|738341.5|28
1626972530000|2021-07-22 16:48:50|740348.3|738348.3|740364.1|738364.1|740378.2|738874.5|739865.5|738348.3|33
1626972540000|2021-07-22 16:49:00|740365.8|738365.8|740350.1|738350.1|740365.9|738365.9|740341.9|738341.9|27
1626972550000|2021-07-22 16:49:10|740354.4|738354.4|740354.4|738354.4|740372.2|738372.2|740337.7|738337.7|27
1626972560000|2021-07-22 16:49:20|740353.8|738353.8|740374.2|738374.2|740374.2|738374.2|740352.9|738352.9|15
1626972570000|2021-07-22 16:49:30|740363.6|738363.6|739860.5|738860.5|740363.6|738865.1|739856.6|738361.4|25
1626972580000|2021-07-22 16:49:40|739860.3|738860.3|739854.6|738854.6|739862.3|738862.3|739847.4|738847.4|26
1626972590000|2021-07-22 16:49:50|739865|738865|740365.9|738365.9|740365.9|738872.5|739853.9|738365.9|25
1626972600000|2021-07-22 16:50:00|740364|738364|739852.9|738852.9|740367.5|738859.1|739851.4|738361.5|26
1626972610000|2021-07-22 16:50:10|739850.7|738850.7|739859.8|738859.8|739859.8|738859.8|739850.7|738850.7|31
1626972620000|2021-07-22 16:50:20|739858.5|738858.5|739846.5|738846.5|739859.9|738859.9|739844.7|738844.7|29
1626972630000|2021-07-22 16:50:30|739845.8|738845.8|739831.7|738831.7|740335.7|738848.2|739831.7|738314.1|25
1626972640000|2021-07-22 16:50:40|739835.1|738835.1|740332.8|738332.8|740345.4|738835.1|739830.7|738314.4|32
1626972650000|2021-07-22 16:50:50|740317.9|738317.9|740319.5|738319.5|740327.3|738828|739828|738302.8|26
1626972660000|2021-07-22 16:51:00|740322.8|738322.8|740304.8|738304.8|740322.8|738322.8|740292.9|738292.9|28
1626972670000|2021-07-22 16:51:10|740303.5|738303.5|740301.5|738301.5|740310|738310|740297.9|738297.9|28
1626972680000|2021-07-22 16:51:20|740299.9|738299.9|740306.7|738306.7|740310.1|738310.1|740299.7|738299.7|22
1626972690000|2021-07-22 16:51:30|740306.3|738306.3|740306.4|738306.4|740314.6|738801.1|739801.1|738283|29
1626972700000|2021-07-22 16:51:40|740291.1|738291.1|740292.2|738292.2|740317.7|738317.7|740283.6|738283.6|23
1626972710000|2021-07-22 16:51:50|740282.8|738282.8|740322.6|738322.6|740328.8|738328.8|740276.9|738276.9|30
1626972720000|2021-07-22 16:52:00|740301|738301|740318.2|738318.2|740352.6|738828.3|739826.7|738286.9|30
1626972730000|2021-07-22 16:52:10|740307.3|738307.3|740316.1|738316.1|740338.8|738338.8|740307.3|738307.3|25
1626972740000|2021-07-22 16:52:20|740315.5|738315.5|740329|738329|740338.1|738338.1|740312.1|738312.1|26
1626972750000|2021-07-22 16:52:30|740328.8|738328.8|740310.3|738310.3|740331.4|738331.4|740307.8|738307.8|21
1626972760000|2021-07-22 16:52:40|740305.7|738305.7|740326.1|738326.1|740328.9|738328.9|740278.8|738278.8|29
1626972770000|2021-07-22 16:52:50|740292.8|738292.8|740311.6|738311.6|740327.8|738327.8|740290.9|738290.9|24
1626972780000|2021-07-22 16:53:00|740309.1|738309.1|740307.9|738307.9|740334.9|738334.9|740301.3|738301.3|26
1626972790000|2021-07-22 16:53:10|740306.8|738306.8|740307.1|738307.1|740349.8|738349.8|740302.9|738302.9|20
1626972800000|2021-07-22 16:53:20|740307.4|738307.4|740289.9|738289.9|740308.6|738308.6|740284.2|738284.2|23
1626972810000|2021-07-22 16:53:30|740288.5|738288.5|740307.4|738307.4|740333.6|738333.6|740288.5|738288.5|22
1626972820000|2021-07-22 16:53:40|740313.7|738313.7|740317.6|738317.6|740342.8|738342.8|740311.7|738311.7|23
1626972830000|2021-07-22 16:53:50|740315.3|738315.3|740312.4|738312.4|740325.2|738325.2|740304.5|738304.5|27
1626972840000|2021-07-22 16:54:00|740322.2|738322.2|740332.8|738332.8|740352.9|738352.9|740312.4|738312.4|21
1626972850000|2021-07-22 16:54:10|740332.6|738332.6|740322.4|738322.4|740335|738335|740316.9|738316.9|25
1626972860000|2021-07-22 16:54:20|740319.2|738319.2|740231.2|738231.2|740319.2|738780.9|739780.9|738229.7|28
1626972870000|2021-07-22 16:54:30|740229|738229|740030.7|738030.7|740234.3|738589.2|739589.2|738024.3|30
1626972880000|2021-07-22 16:54:40|740031.3|738031.3|740015.2|738015.2|740031.3|738031.3|740014|738014|27
1626972890000|2021-07-22 16:54:50|740016|738016|739994.5|737994.5|740017|738017|739977.9|737977.9|29
1626972900000|2021-07-22 16:55:00|739994.4|737994.4|739998.8|737998.8|740000.1|738000.1|739984.6|737984.6|20
1626972910000|2021-07-22 16:55:10|739998.9|737998.9|739807.5|737807.5|739998.9|737998.9|739797.4|737797.4|32
1626972920000|2021-07-22 16:55:20|739801.5|737801.5|739805.6|737805.6|739806.4|737806.4|739801.5|737801.5|24
1626972930000|2021-07-22 16:55:30|739805.1|737805.1|739804|737804|739805.1|737805.1|739801.1|737801.1|20
1626972940000|2021-07-22 16:55:40|739804.3|737804.3|739941|737941|739971.2|738324.9|739324.9|737804.3|32
1626972950000|2021-07-22 16:55:50|739929.1|737929.1|739924.3|737924.3|739938.9|737938.9|739920.5|737920.5|23
1626972960000|2021-07-22 16:56:00|739925.1|737925.1|739873.5|737873.5|739925.1|737925.1|739873.5|737873.5|26
1626972970000|2021-07-22 16:56:10|739875.2|737875.2|739855.3|737855.3|739875.2|737875.2|739855.3|737855.3|21
1626972980000|2021-07-22 16:56:20|739852.9|737852.9|739858.7|737858.7|739861.6|737861.6|739840.5|737840.5|23
1626972990000|2021-07-22 16:56:30|739861.1|737861.1|739821.7|737821.7|739861.1|737861.1|739808.6|737808.6|29
1626973000000|2021-07-22 16:56:40|739821|737821|739814.1|737814.1|739821|737821|739809.5|737809.5|30
1626973010000|2021-07-22 16:56:50|739813.7|737813.7|739820.1|737820.1|739820.8|737820.8|739800.5|737800.5|30
1626973020000|2021-07-22 16:57:00|739819.9|737819.9|739811|737811|739826.1|737826.1|739809.2|737809.2|24
1626973030000|2021-07-22 16:57:10|739813.2|737813.2|739830.4|737830.4|739842.2|737842.2|739809.7|737809.7|21
1626973040000|2021-07-22 16:57:20|739830|737830|739786.1|737786.1|739837|737837|739784.7|737784.7|25
1626973050000|2021-07-22 16:57:30|739789.3|737789.3|739766.5|737766.5|739793.1|737793.1|739761.8|737761.8|33
1626973060000|2021-07-22 16:57:40|739767.6|737767.6|739697.4|737697.4|739767.6|737767.6|739697.4|737697.4|29
1626973070000|2021-07-22 16:57:50|739694|737694|739679.8|737679.8|739696.1|737696.1|739679.8|737679.8|25
1626973080000|2021-07-22 16:58:00|739682.7|737682.7|739681.9|737681.9|739686.2|737686.2|739669.6|737669.6|25
1626973090000|2021-07-22 16:58:10|739687.2|737687.2|739682.3|737682.3|739689.7|737689.7|739681.1|737681.1|16
1626973100000|2021-07-22 16:58:20|739691.6|737691.6|739708.5|737708.5|739711.6|737711.6|739684.1|737684.1|21
1626973110000|2021-07-22 16:58:30|739705.6|737705.6|739702.3|737702.3|739710.5|737710.5|739695.9|737695.9|22
1626973120000|2021-07-22 16:58:40|739703|737703|739705.4|737705.4|739722|737722|739696.4|737696.4|27
1626973130000|2021-07-22 16:58:50|739705.8|737705.8|739711.2|737711.2|739713|737713|739694|737694|26
1627020060000|2021-07-23 06:01:00|738700.5|736700.5|738699.9|736699.9|738721.5|736721.5|738688.5|736688.5|17
1627020070000|2021-07-23 06:01:10|738719.5|736719.5|738798.6|736798.6|738798.6|736798.6|738703.6|736703.6|22
1627020080000|2021-07-23 06:01:20|738781.6|736781.6|738834.3|736834.3|738849|736849|738778.6|736778.6|21
1627020090000|2021-07-23 06:01:30|738835|736835|738831.9|736831.9|738837.4|736837.4|738820|736820|17
1627020100000|2021-07-23 06:01:40|738832.3|736832.3|738828.9|736828.9|738850.1|736850.1|738826|736826|18
1627020110000|2021-07-23 06:01:50|738828.8|736828.8|738829.6|736829.6|738842.9|736842.9|738820.8|736820.8|23
1627020120000|2021-07-23 06:02:00|738829.2|736829.2|738890.4|736890.4|738899.8|736899.8|738829.2|736829.2|31
1627020130000|2021-07-23 06:02:10|738857.4|736857.4|738900.1|736900.1|738900.1|736900.1|738857.4|736857.4|20
1627020140000|2021-07-23 06:02:20|738899.7|736899.7|738901.9|736901.9|738906.4|736906.4|738899.7|736899.7|13
1627020150000|2021-07-23 06:02:30|738901.5|736901.5|738906.3|736906.3|738927|736927|738894.6|736894.6|22
1627020160000|2021-07-23 06:02:40|738916|736916|738912|736912|738919.8|736919.8|738896.2|736896.2|22
1627020170000|2021-07-23 06:02:50|738910.6|736910.6|738823.2|736823.2|738910.6|736910.6|738821.4|736821.4|28
1627020180000|2021-07-23 06:03:00|738848.5|736848.5|738899.1|736899.1|738922.4|736922.4|738848.5|736848.5|26
1627020190000|2021-07-23 06:03:10|738894.6|736894.6|738824.9|736824.9|738904|736904|738818.1|736818.1|18
1627020200000|2021-07-23 06:03:20|738829.5|736829.5|738896.6|736896.6|738896.6|736896.6|738829.5|736829.5|15
1627020210000|2021-07-23 06:03:30|738890.8|736890.8|738896.4|736896.4|738896.4|736896.4|738878.4|736878.4|20
1627020220000|2021-07-23 06:03:40|738894.7|736894.7|738875.3|736875.3|738899.2|736899.2|738869.2|736869.2|17
1627020230000|2021-07-23 06:03:50|738876|736876|738891.8|736891.8|738898.9|736898.9|738876|736876|15
1627020240000|2021-07-23 06:04:00|738895.6|736895.6|738892.3|736892.3|738915.6|736915.6|738888.9|736888.9|19
1627020250000|2021-07-23 06:04:10|738892.5|736892.5|738886.2|736886.2|738908.9|736908.9|738886.2|736886.2|19
1627020260000|2021-07-23 06:04:20|738885.4|736885.4|738895.4|736895.4|738898.1|736898.1|738885.1|736885.1|5
1627020270000|2021-07-23 06:04:30|738896.1|736896.1|738929.7|736929.7|738929.7|736929.7|738890.5|736890.5|10
1627020280000|2021-07-23 06:04:40|738933.6|736933.6|738884.1|736884.1|738933.6|736933.6|738884.1|736884.1|13
1627020290000|2021-07-23 06:04:50|738884|736884|738885.2|736885.2|738888|736888|738884|736884|8
1627020300000|2021-07-23 06:05:00|738884.8|736884.8|738794.6|736794.6|738886.2|736886.2|738753.3|736753.3|24
1627020310000|2021-07-23 06:05:10|738793.8|736793.8|738712.5|736712.5|738817.7|736817.7|738668.5|736668.5|22
1627020320000|2021-07-23 06:05:20|738713.9|736713.9|738796.3|736796.3|738811|736811|738713|736713|30
1627020330000|2021-07-23 06:05:30|738795|736795|738694.1|736694.1|738802.6|736802.6|738681.4|736681.4|19
1627020340000|2021-07-23 06:05:40|738692.3|736692.3|738686.7|736686.7|738699.1|736699.1|738681.3|736681.3|15
1627020350000|2021-07-23 06:05:50|738684.3|736684.3|738678|736678|738719.4|736719.4|738676.4|736676.4|16
1627020360000|2021-07-23 06:06:00|738699.8|736699.8|738677.8|736677.8|738703.2|736703.2|738677.3|736677.3|14
1627020370000|2021-07-23 06:06:10|738681.2|736681.2|738695.8|736695.8|738711.2|736711.2|738680.6|736680.6|17
1627020380000|2021-07-23 06:06:20|738696.5|736696.5|738710|736710|738714.2|736714.2|738694.7|736694.7|13
1627020390000|2021-07-23 06:06:30|738710.7|736710.7|738720.4|736720.4|738721.2|736721.2|738697|736697|14
1627020400000|2021-07-23 06:06:40|738706.1|736706.1|738722.5|736722.5|738722.5|736722.5|738702.7|736702.7|13
1627020410000|2021-07-23 06:06:50|738737.6|736737.6|738720.3|736720.3|738737.6|736737.6|738709.5|736709.5|19
1627020420000|2021-07-23 06:07:00|738719.2|736719.2|738717.8|736717.8|738731.3|736731.3|738717.8|736717.8|16
1627020430000|2021-07-23 06:07:10|738729.7|736729.7|738734.1|736734.1|738735.7|736735.7|738720.6|736720.6|22
1627020440000|2021-07-23 06:07:20|738721.3|736721.3|738680.7|736680.7|738735.2|736735.2|738607.6|736607.6|14
1627020450000|2021-07-23 06:07:30|738678.6|736678.6|738617.1|736617.1|738711.8|736711.8|738617.1|736617.1|31
1627020460000|2021-07-23 06:07:40|738613|736613|738613.1|736613.1|738621.5|736621.5|738603.5|736603.5|18
1627020470000|2021-07-23 06:07:50|738623.2|736623.2|738603.3|736603.3|738643.8|736643.8|738594.4|736594.4|19
1627020480000|2021-07-23 06:08:00|738612.6|736612.6|738627.4|736627.4|738638.4|736638.4|738612.6|736612.6|20
1627020490000|2021-07-23 06:08:10|738628.3|736628.3|738623.1|736623.1|738630.8|736630.8|738607.2|736607.2|17
1627020500000|2021-07-23 06:08:20|738623.4|736623.4|738623.6|736623.6|738636.4|736636.4|738609.9|736609.9|10
1627020510000|2021-07-23 06:08:30|738632.2|736632.2|738628|736628|738632.2|736632.2|738614.8|736614.8|7
1627020520000|2021-07-23 06:08:40|738627.9|736627.9|738624.9|736624.9|738628.1|736628.1|738613.7|736613.7|6
1627020530000|2021-07-23 06:08:50|738623.1|736623.1|738643.9|736643.9|738659.5|736659.5|738604.9|736604.9|14
1627020540000|2021-07-23 06:09:00|738654.6|736654.6|738655.1|736655.1|738658.7|736658.7|738646.5|736646.5|18
1627020550000|2021-07-23 06:09:10|738655.5|736655.5|738653.2|736653.2|738655.5|736655.5|738642.3|736642.3|12
1627020560000|2021-07-23 06:09:20|738649.9|736649.9|738631.5|736631.5|738650.6|736650.6|738618.6|736618.6|15
1627020570000|2021-07-23 06:09:30|738637.9|736637.9|738618|736618|738637.9|736637.9|738555.2|736555.2|17
1627020580000|2021-07-23 06:09:40|738629.7|736629.7|738602.1|736602.1|738639.1|736639.1|738602.1|736602.1|18
1627020590000|2021-07-23 06:09:50|738604|736604|738671.5|736671.5|738671.8|736671.8|738604|736604|22
1627020600000|2021-07-23 06:10:00|738665.6|736665.6|738657|736657|738672.4|736672.4|738654.3|736654.3|17
1627020610000|2021-07-23 06:10:10|738657.1|736657.1|738656.7|736656.7|738665.7|736665.7|738624.3|736624.3|8
1627020620000|2021-07-23 06:10:20|738657.3|736657.3|738679|736679|738684.7|736684.7|738657.3|736657.3|15
1627020630000|2021-07-23 06:10:30|738676.4|736676.4|738673.9|736673.9|738689.5|737160.5|738160.5|736661.8|14
1627020640000|2021-07-23 06:10:40|738664.5|736664.5|738674.4|736674.4|738700.9|736700.9|738663.3|736663.3|27
1627020650000|2021-07-23 06:10:50|738691.7|736691.7|738670.6|736670.6|738718|736718|738668|736668|16
1627020660000|2021-07-23 06:11:00|738679.9|736679.9|738690.9|736690.9|738693.3|736693.3|738676.9|736676.9|12
1627020670000|2021-07-23 06:11:10|738688|736688|738653.5|736653.5|738688|736688|738619.7|736619.7|16
1627020680000|2021-07-23 06:11:20|738625.5|736625.5|738671.4|736671.4|738671.4|736671.4|738618.9|736618.9|10
1627020690000|2021-07-23 06:11:30|738678.2|736678.2|738669.2|736669.2|738681.6|736681.6|738668.9|736668.9|11
1627020700000|2021-07-23 06:11:40|738664.5|736664.5|738632.5|736632.5|738668.9|736668.9|738580|736580|12
1627020710000|2021-07-23 06:11:50|738649.4|736649.4|738619.3|736619.3|738656|736656|738619.3|736619.3|13
1627020720000|2021-07-23 06:12:00|738669.5|736669.5|738643.5|736643.5|738669.5|736669.5|738616.7|736616.7|12
1627020730000|2021-07-23 06:12:10|738640|736640|738619.3|736619.3|738640|736640|738573.9|736573.9|11
1627020740000|2021-07-23 06:12:20|738647.8|736647.8|738595.5|736595.5|738647.8|736647.8|738566.8|736566.8|19
1627020750000|2021-07-23 06:12:30|738620.9|736620.9|738612.7|736612.7|738623.1|736623.1|738611.5|736611.5|24
1627020760000|2021-07-23 06:12:40|738614.7|736614.7|738608.3|736608.3|738622.5|736622.5|738600.9|736600.9|27
1627020770000|2021-07-23 06:12:50|738608|736608|738609.6|736609.6|738645.2|736645.2|738596.5|736596.5|20
1627020780000|2021-07-23 06:13:00|738612|736612|738599.4|736599.4|738631|736631|738590.6|736590.6|20
1627020790000|2021-07-23 06:13:10|738595.8|736595.8|738632.5|736632.5|738640.6|736640.6|738595.8|736595.8|9
1627020800000|2021-07-23 06:13:20|738630.9|736630.9|738563.5|736563.5|738641.4|736641.4|738549|736549|20
1627020810000|2021-07-23 06:13:30|738563.6|736563.6|738566.3|736566.3|738570.8|736570.8|738560.3|736560.3|18
1627020820000|2021-07-23 06:13:40|738555.1|736555.1|738575.9|736575.9|738575.9|736575.9|738545.5|736545.5|17
1627020830000|2021-07-23 06:13:50|738573.1|736573.1|738574.1|736574.1|738576.5|736576.5|738562.4|736562.4|9
1627020840000|2021-07-23 06:14:00|738575.1|736575.1|738568.2|736568.2|738575.1|736575.1|738558.8|736558.8|17
1627020850000|2021-07-23 06:14:10|738568.3|736568.3|738562.8|736562.8|738574.6|736574.6|738559.6|736559.6|20
1627020860000|2021-07-23 06:14:20|738562.3|736562.3|738565.2|736565.2|738576|736576|738555.2|736555.2|21
1627020870000|2021-07-23 06:14:30|738565.9|736565.9|738532.3|736532.3|738630.8|736630.8|738493.3|736493.3|20
1627020880000|2021-07-23 06:14:40|738530.9|736530.9|738532.5|736532.5|738544|736544|738519.2|736519.2|20
1627020890000|2021-07-23 06:14:50|738533.4|736533.4|738473.8|736473.8|738533.4|736533.4|738462.7|736462.7|19
1627020900000|2021-07-23 06:15:00|738474.1|736474.1|738472.8|736472.8|738478|736478|738463.6|736463.6|21
1627020910000|2021-07-23 06:15:10|738471.4|736471.4|738481.4|736481.4|738481.4|736481.4|738469|736469|17
1627020920000|2021-07-23 06:15:20|738467.8|736467.8|738476|736476|738477.8|736477.8|738462.4|736462.4|12
1627020930000|2021-07-23 06:15:30|738476.5|736476.5|738490.7|736490.7|738490.7|736490.7|738466.4|736466.4|16
1627020940000|2021-07-23 06:15:40|738496.6|736496.6|738540.1|736540.1|738560.1|736560.1|738490.2|736490.2|21
1627020950000|2021-07-23 06:15:50|738541.7|736541.7|738536.3|736536.3|738541.7|736541.7|738515.3|736515.3|16
1627020960000|2021-07-23 06:16:00|738536.6|736536.6|738545.5|736545.5|738545.5|736545.5|738521.5|736521.5|13
1627020970000|2021-07-23 06:16:10|738544.5|736544.5|738533.3|736533.3|738548|736548|738533.3|736533.3|21
1627020980000|2021-07-23 06:16:20|738532.3|736532.3|738494.4|736494.4|738539.1|736539.1|738486.9|736486.9|18
1627020990000|2021-07-23 06:16:30|738494.6|736494.6|738415.1|736415.1|738494.6|736494.6|738393.9|736393.9|20
1627021000000|2021-07-23 06:16:40|738414|736414|738413.2|736413.2|738414.1|736414.1|738409.5|736409.5|8
1627021010000|2021-07-23 06:16:50|738412.2|736412.2|738375|736375|738412.2|736412.2|738372|736372|23
1627021020000|2021-07-23 06:17:00|738366.6|736366.6|738371|736371|738371|736371|738360.4|736360.4|23
1627021030000|2021-07-23 06:17:10|738369|736369|738369.6|736369.6|738375.3|736375.3|738361.6|736361.6|13
1627021040000|2021-07-23 06:17:20|738371.4|736371.4|738363.8|736363.8|738372.4|736372.4|738354.4|736354.4|7
1627021050000|2021-07-23 06:17:30|738362.9|736362.9|738363.5|736363.5|738367.2|736367.2|738362.7|736362.7|12
1627021060000|2021-07-23 06:17:40|738366.3|736366.3|738346|736346|738367|736367|738346|736346|16
1627021070000|2021-07-23 06:17:50|738361.2|736361.2|738353.3|736353.3|738361.2|736361.2|738351.1|736351.1|11
1627021080000|2021-07-23 06:18:00|738353.9|736353.9|738261.3|736261.3|738354.8|736354.8|738252.5|736252.5|24
1627021090000|2021-07-23 06:18:10|738257.1|736257.1|738273|736273|738286.8|736286.8|738257.1|736257.1|19
1627021100000|2021-07-23 06:18:20|738272.7|736272.7|738277.9|736277.9|738277.9|736277.9|738272.3|736272.3|12
1627021110000|2021-07-23 06:18:30|738276.5|736276.5|738441.1|736441.1|738456.5|736456.5|738271.9|736271.9|27
1627021120000|2021-07-23 06:18:40|738442.2|736442.2|738450.4|736450.4|738466.8|736466.8|738374.4|736374.4|26
1627021130000|2021-07-23 06:18:50|738442.6|736442.6|738522.2|736522.2|738526.1|736526.1|738431.2|736431.2|31
1627021140000|2021-07-23 06:19:00|738521.9|736521.9|738460.5|736460.5|738522.1|736522.1|738450|736450|18
1627021150000|2021-07-23 06:19:10|738502.3|736502.3|738678.6|736678.6|738717.2|736717.2|738502.3|736502.3|22
1627021160000|2021-07-23 06:19:20|738626.5|736626.5|738639.3|736639.3|738682.6|736682.6|738604.6|736604.6|34
1627021170000|2021-07-23 06:19:30|738638.8|736638.8|738594.4|736594.4|738638.8|736638.8|738527.8|736527.8|31
1627021180000|2021-07-23 06:19:40|738586.8|736586.8|738540.9|736540.9|738603.5|736603.5|738533.5|736533.5|32
1627021190000|2021-07-23 06:19:50|738523.5|736523.5|738522.3|736522.3|738532.4|736532.4|738501.7|736501.7|35
1627021200000|2021-07-23 06:20:00|738519.2|736519.2|738497.5|736497.5|738546.6|736546.6|738416|736416|25
1627021210000|2021-07-23 06:20:10|738500.7|736500.7|738618.7|736618.7|738669.5|736669.5|738498.6|736498.6|34
1627021220000|2021-07-23 06:20:20|738610.7|736610.7|738639.6|736639.6|738639.6|736639.6|738605|736605|35
1627021230000|2021-07-23 06:20:30|738632.9|736632.9|738701.9|736701.9|738701.9|736701.9|738632.9|736632.9|33
1627021240000|2021-07-23 06:20:40|738702.3|736702.3|738646.3|736646.3|738706.8|736706.8|738637.5|736637.5|29
1627021250000|2021-07-23 06:20:50|738646.6|736646.6|738558.2|736558.2|738646.6|736646.6|738540.3|736540.3|26
1627021260000|2021-07-23 06:21:00|738570.5|736570.5|738578.4|736578.4|738580.2|736580.2|738546.5|736546.5|22
1627021270000|2021-07-23 06:21:10|738576|736576|738465.5|736465.5|738576.1|736576.1|738465.5|736465.5|28
1627021280000|2021-07-23 06:21:20|738499.6|736499.6|738484|736484|738517.7|736517.7|738464.2|736464.2|27
1627021290000|2021-07-23 06:21:30|738484.3|736484.3|738510.6|736510.6|738513.4|736513.4|738455.7|736455.7|26
1627021300000|2021-07-23 06:21:40|738510.7|736510.7|738452.3|736452.3|738510.7|736510.7|738435.3|736435.3|34
1627021310000|2021-07-23 06:21:50|738455.3|736455.3|738496.8|736496.8|738549.4|736549.4|738455.3|736455.3|36
1627021320000|2021-07-23 06:22:00|738481|736481|738467.1|736467.1|738496.8|736496.8|738414.9|736414.9|34
1627021330000|2021-07-23 06:22:10|738480.3|736480.3|738437.5|736437.5|738480.3|736480.3|738384.6|736384.6|21
1627021340000|2021-07-23 06:22:20|738448.5|736448.5|738439.4|736439.4|738448.5|736448.5|738391.9|736391.9|24
1627021350000|2021-07-23 06:22:30|738441.2|736441.2|738400.3|736400.3|738443.7|736443.7|738399.9|736399.9|9
1627021360000|2021-07-23 06:22:40|738408.3|736408.3|738407.8|736407.8|738447.8|736447.8|738393.8|736393.8|18
1627021370000|2021-07-23 06:22:50|738411.7|736411.7|738405.3|736405.3|738432.4|736432.4|738395.6|736395.6|14
1627021380000|2021-07-23 06:23:00|738402.9|736402.9|738420.9|736420.9|738453.3|736453.3|738392.6|736392.6|31
1627021390000|2021-07-23 06:23:10|738442.3|736442.3|738454.6|736454.6|738458.7|736458.7|738420.8|736420.8|14
1627021400000|2021-07-23 06:23:20|738454.5|736454.5|738423.3|736423.3|738454.5|736454.5|738418.8|736418.8|23
1627021410000|2021-07-23 06:23:30|738425.8|736425.8|738426.9|736426.9|738443.7|736443.7|738421.6|736421.6|24
1627021420000|2021-07-23 06:23:40|738423.6|736423.6|738422.6|736422.6|738425.6|736425.6|738396.2|736396.2|23
1627021430000|2021-07-23 06:23:50|738424.3|736424.3|738427.8|736427.8|738451.8|736451.8|738413.3|736413.3|27
1627021440000|2021-07-23 06:24:00|738424.9|736424.9|738392.6|736392.6|738465.6|736465.6|738392.6|736392.6|31
1627021450000|2021-07-23 06:24:10|738394.4|736394.4|738403.3|736403.3|738411|736411|738391.2|736391.2|24
1627021460000|2021-07-23 06:24:20|738402.4|736402.4|738404.4|736404.4|738411.3|736411.3|738402.4|736402.4|13
1627021470000|2021-07-23 06:24:30|738405.3|736405.3|738406.9|736406.9|738413.3|736413.3|738404.1|736404.1|15
1627021480000|2021-07-23 06:24:40|738405.9|736405.9|738389.4|736389.4|738412.8|736412.8|738389.4|736389.4|29
1627021490000|2021-07-23 06:24:50|738388.6|736388.6|738386.2|736386.2|738395.1|736395.1|738384.1|736384.1|19
1627021500000|2021-07-23 06:25:00|738385.8|736385.8|738329.1|736329.1|738387.6|736387.6|738313.6|736313.6|25
1627021510000|2021-07-23 06:25:10|738320.1|736320.1|738230.5|736230.5|738322.5|736322.5|738167.4|736167.4|31
1627021520000|2021-07-23 06:25:20|738235.7|736235.7|738345.4|736345.4|738363.5|736363.5|738235.7|736235.7|31
1627021530000|2021-07-23 06:25:30|738345.6|736345.6|738340.7|736340.7|738347.3|736347.3|738322.3|736322.3|23
1627021540000|2021-07-23 06:25:40|738348.3|736348.3|738226.5|736226.5|738358.9|736358.9|738172.7|736172.7|35
1627021550000|2021-07-23 06:25:50|738222.4|736222.4|738219.2|736219.2|738252.8|736252.8|738203.5|736203.5|34
1627021560000|2021-07-23 06:26:00|738211.9|736211.9|738161.2|736161.2|738211.9|736668.7|737666|736150.3|30
1627021570000|2021-07-23 06:26:10|738156.9|736156.9|738137.1|736137.1|738169.9|736169.9|738114|736114|28
1627021580000|2021-07-23 06:26:20|738136.1|736136.1|738179.5|736179.5|738183|736183|738115.8|736115.8|31
1627021590000|2021-07-23 06:26:30|738177.6|736177.6|738180.6|736180.6|738182.5|736182.5|738159.4|736159.4|25
1627021600000|2021-07-23 06:26:40|738181.5|736181.5|738167.7|736167.7|738183.5|736183.5|738161.2|736161.2|26
1627021610000|2021-07-23 06:26:50|738182.5|736182.5|738149.7|736149.7|738183.2|736183.2|738135.4|736135.4|26
1627021620000|2021-07-23 06:27:00|738150.9|736150.9|738083|736083|738165.9|736165.9|738080.1|736080.1|35
1627021630000|2021-07-23 06:27:10|738082.5|736082.5|738118.6|736118.6|738119.5|736119.5|738077.9|736077.9|33
1627021640000|2021-07-23 06:27:20|738120.4|736120.4|738108.1|736108.1|738124.8|736124.8|738103.2|736103.2|22
1627021650000|2021-07-23 06:27:30|738116.7|736116.7|738152.3|736152.3|738157.7|736157.7|738109.4|736109.4|27
1627021660000|2021-07-23 06:27:40|738172.5|736172.5|738147.1|736147.1|738172.5|736172.5|738135.4|736135.4|34
1627021670000|2021-07-23 06:27:50|738147.9|736147.9|738109.7|736109.7|738148.8|736148.8|738101.3|736101.3|32
1627021680000|2021-07-23 06:28:00|738109.5|736109.5|738134.5|736134.5|738134.5|736134.5|738098.2|736098.2|22
1627021690000|2021-07-23 06:28:10|738133.8|736133.8|738121.1|736121.1|738137.3|736137.3|738112.5|736112.5|23
1627021700000|2021-07-23 06:28:20|738096|736096|738037.9|736037.9|738120|736120|738020.6|736020.6|30
1627021710000|2021-07-23 06:28:30|738035.6|736035.6|738037.4|736037.4|738041.2|736041.2|738025.8|736025.8|22
1627021720000|2021-07-23 06:28:40|738038.1|736038.1|738039.4|736039.4|738046.2|736046.2|738030.9|736030.9|25
1627021730000|2021-07-23 06:28:50|738039.8|736039.8|738107.5|736107.5|738119.5|736119.5|738030.7|736030.7|30
1627021740000|2021-07-23 06:29:00|738108.4|736108.4|738145.3|736145.3|738146.5|736146.5|738097.2|736097.2|37
1627021750000|2021-07-23 06:29:10|738137.3|736137.3|738140.6|736140.6|738148.1|736148.1|738130.7|736130.7|28
1627021760000|2021-07-23 06:29:20|738142.5|736142.5|738129.2|736129.2|738152.6|736152.6|738126.6|736126.6|34
1627021770000|2021-07-23 06:29:30|738138.4|736138.4|738078.2|736078.2|738145|736145|738066|736066|32
1627021780000|2021-07-23 06:29:40|738077.2|736077.2|738024.5|736024.5|738077.2|736077.2|738023.1|736023.1|30
1627021790000|2021-07-23 06:29:50|738036.2|736036.2|738053|736053|738061.5|736061.5|738036.2|736036.2|24
1627021800000|2021-07-23 06:30:00|738052.7|736052.7|737984.5|735984.5|738052.7|736052.7|737975.4|735975.4|37
1627021810000|2021-07-23 06:30:10|738008|736008|738036.8|736036.8|738040.5|736040.5|738001|736001|27
1627021820000|2021-07-23 06:30:20|738037.2|736037.2|738033.5|736033.5|738038.4|736038.4|738027.8|736027.8|14
1627021830000|2021-07-23 06:30:30|738033.4|736033.4|738044.9|736044.9|738048.6|736048.6|738033.4|736033.4|26
1627021840000|2021-07-23 06:30:40|738042.3|736042.3|738094.8|736094.8|738109.3|736109.3|738035|736035|30
1627021850000|2021-07-23 06:30:50|738103.3|736103.3|738101.9|736101.9|738110.2|736110.2|738088.6|736088.6|30
1627021860000|2021-07-23 06:31:00|738102|736102|738104.3|736104.3|738114.3|736114.3|738091.8|736091.8|22
1627021870000|2021-07-23 06:31:10|738104.1|736104.1|738100.7|736100.7|738104.1|736104.1|738088.3|736088.3|23
1627021880000|2021-07-23 06:31:20|738100.4|736100.4|738038.3|736038.3|738119.5|736119.5|738026.3|736026.3|24
1627021890000|2021-07-23 06:31:30|738036.1|736036.1|738008.9|736008.9|738036.1|736036.1|737994.7|735994.7|27
1627021900000|2021-07-23 06:31:40|738008.3|736008.3|738042.9|736042.9|738061.8|736061.8|738008.3|736008.3|24
1627021910000|2021-07-23 06:31:50|738042.7|736042.7|738041.9|736041.9|738046.1|736046.1|738031.1|736031.1|20
1627021920000|2021-07-23 06:32:00|738030.4|736030.4|738037.5|736037.5|738045.2|736045.2|738025.9|736025.9|22
1627021930000|2021-07-23 06:32:10|738038.1|736038.1|738040|736040|738040.2|736040.2|738026.9|736026.9|17
1627021940000|2021-07-23 06:32:20|738040.9|736040.9|738017.5|736017.5|738040.9|736040.9|738016.1|736016.1|19
1627021950000|2021-07-23 06:32:30|738020.1|736020.1|738040.5|736040.5|738052.8|736052.8|738018.4|736018.4|21
1627021960000|2021-07-23 06:32:40|738037.4|736037.4|738037.3|736037.3|738039.9|736039.9|738035.7|736035.7|18
1627021970000|2021-07-23 06:32:50|738037|736037|738014.4|736014.4|738040.7|736040.7|738004.4|736004.4|24
1627021980000|2021-07-23 06:33:00|738002.8|736002.8|738000.1|736000.1|738014.7|736014.7|737989.8|735989.8|23
1627021990000|2021-07-23 06:33:10|737997.1|735997.1|737997.3|735997.3|737999.1|735999.1|737987.4|735987.4|23
1627022000000|2021-07-23 06:33:20|737998.1|735998.1|737995.9|735995.9|738005|736005|737995.9|735995.9|23
1627022010000|2021-07-23 06:33:30|737995.6|735995.6|737804.8|735804.8|738002.9|736002.9|737804.8|735804.8|24
1627022020000|2021-07-23 06:33:40|737806.2|735806.2|737821.8|735821.8|737831.4|735831.4|737767.4|735767.4|29
1627022030000|2021-07-23 06:33:50|737818.4|735818.4|737765.5|735765.5|737818.4|735818.4|737723.8|735723.8|30
1627022040000|2021-07-23 06:34:00|737767.7|735767.7|737698.9|735698.9|737767.7|735767.7|737696.7|735696.7|32
1627022050000|2021-07-23 06:34:10|737688.8|735688.8|737700.7|735700.7|737723.9|735723.9|737687.6|735687.6|34
1627022060000|2021-07-23 06:34:20|737690.2|735690.2|737660.7|735660.7|737730|735730|737659.4|735659.4|31
1627022070000|2021-07-23 06:34:30|737664.4|735664.4|737693.5|735693.5|737702.5|735702.5|737652.6|735652.6|23
1627022080000|2021-07-23 06:34:40|737693.8|735693.8|737766|735766|737796|735796|737693.7|735693.7|37
1627022090000|2021-07-23 06:34:50|737782.6|735782.6|737841.5|735841.5|737853.9|735853.9|737778.4|735778.4|35
1627022100000|2021-07-23 06:35:00|737841.9|735841.9|737752.7|735752.7|737841.9|735841.9|737731.1|735731.1|38
1627022110000|2021-07-23 06:35:10|737761.5|735761.5|737769.6|735769.6|737776.7|735776.7|737741.1|735741.1|36
1627022120000|2021-07-23 06:35:20|737759|735759|737836.6|735836.6|737842.6|735842.6|737750.7|735750.7|22
1627022130000|2021-07-23 06:35:30|737834|735834|737835.9|735835.9|737849.7|735849.7|737806|735806|25
1627022140000|2021-07-23 06:35:40|737839.5|735839.5|737832.1|735832.1|737851.3|735851.3|737807.5|735807.5|14
1627022150000|2021-07-23 06:35:50|737823|735823|737812.8|735812.8|737825.3|735825.3|737812.8|735812.8|26
1627022160000|2021-07-23 06:36:00|737829.7|735829.7|737823|735823|737829.7|735829.7|737814.2|735814.2|25
1627022170000|2021-07-23 06:36:10|737823.1|735823.1|737806.1|735806.1|737825.2|735825.2|737800.2|735800.2|25
1627022180000|2021-07-23 06:36:20|737793.9|735793.9|737796.8|735796.8|737802.1|735802.1|737696.3|735696.3|31
1627022190000|2021-07-23 06:36:30|737786|735786|737784.5|735784.5|737793.3|735793.3|737772|735772|31
1627022200000|2021-07-23 06:36:40|737779|735779|737753|735753|737782.7|735782.7|737749.5|735749.5|29
1627022210000|2021-07-23 06:36:50|737745.5|735745.5|737712.9|735712.9|737831.5|735831.5|737712|735712|32
1627022220000|2021-07-23 06:37:00|737715.9|735715.9|737817.9|735817.9|737857.5|735857.5|737683.7|735683.7|27
1627022230000|2021-07-23 06:37:10|737819.6|735819.6|737906|735906|737920.9|735920.9|737804.3|735804.3|29
1627022240000|2021-07-23 06:37:20|737902.1|735902.1|737888.5|735888.5|737914.9|735914.9|737886.7|735886.7|26
1627022250000|2021-07-23 06:37:30|737884.4|735884.4|737920.8|735920.8|737927.9|735927.9|737883.4|735883.4|25
1627022260000|2021-07-23 06:37:40|737910.4|735910.4|737971|735971|738005.2|736005.2|737904.1|735904.1|29
1627022270000|2021-07-23 06:37:50|737978.7|735978.7|738051.5|736051.5|738068.7|736068.7|737977.7|735977.7|27
1627022280000|2021-07-23 06:38:00|738049.3|736049.3|738015.6|736015.6|738068.8|736068.8|738013.1|736013.1|28
1627022290000|2021-07-23 06:38:10|738038.6|736038.6|738051.7|736051.7|738062.2|736062.2|738021.9|736021.9|27
1627022300000|2021-07-23 06:38:20|738057.6|736057.6|738097.7|736097.7|738126.2|736126.2|738031.1|736031.1|29
1627022310000|2021-07-23 06:38:30|738102.5|736102.5|738061.5|736061.5|738117.5|736117.5|737903.7|735903.7|33
1627022320000|2021-07-23 06:38:40|738041.2|736041.2|737956.4|735956.4|738051|736383|737383|735864.6|34
1627022330000|2021-07-23 06:38:50|737959|735959|737967.2|735967.2|738022.7|736022.7|737872|735872|35
1627022340000|2021-07-23 06:39:00|737961.2|735961.2|738041.3|736041.3|738041.3|736041.3|737866.7|735866.7|32
1627022350000|2021-07-23 06:39:10|738037.2|736037.2|737849.6|735849.6|738037.2|736037.2|737827.6|735827.6|36
1627022360000|2021-07-23 06:39:20|737852.3|735852.3|737730.4|735730.4|737866.7|735866.7|737728.2|735728.2|31
1627022370000|2021-07-23 06:39:30|737731.9|735731.9|737847.7|735847.7|737850.3|735850.3|737731.9|735731.9|32
1627022380000|2021-07-23 06:39:40|737847.4|735847.4|737847.9|735847.9|737849.7|735849.7|737818.7|735818.7|25
1627022390000|2021-07-23 06:39:50|737851.2|735851.2|737989.5|735989.5|737991.4|735991.4|737841.8|735841.8|30
1627022400000|2021-07-23 06:40:00|737985.2|735985.2|738001.9|736001.9|738010.9|736010.9|737963.4|735963.4|38
1627022410000|2021-07-23 06:40:10|737989.5|735989.5|738006.6|736006.6|738031|736031|737984.2|735984.2|24
1627022420000|2021-07-23 06:40:20|738006.2|736006.2|737964.1|735964.1|738034.8|736034.8|737961.4|735961.4|26
1627022430000|2021-07-23 06:40:30|737962.6|735962.6|737976.6|735976.6|737979.7|735979.7|737961.2|735961.2|25
1627022440000|2021-07-23 06:40:40|737976.7|735976.7|738040.1|736040.1|738052.2|736052.2|737968.4|735968.4|25
1627022450000|2021-07-23 06:40:50|738026|736026|738098.7|736098.7|738106.1|736106.1|738013.8|736013.8|27
1627022460000|2021-07-23 06:41:00|738094.5|736094.5|737973.6|735973.6|738116.6|736116.6|737950.5|735950.5|29
1627022470000|2021-07-23 06:41:10|737977|735977|737980.8|735980.8|737996.7|735996.7|737969.9|735969.9|18
1627022480000|2021-07-23 06:41:20|737984.7|735984.7|737943.6|735943.6|737986.3|735986.3|737924.8|735924.8|27
1627022490000|2021-07-23 06:41:30|737933.3|735933.3|737933.2|735933.2|737945.4|735945.4|737905|735905|21
1627022500000|2021-07-23 06:41:40|737934.4|735934.4|737966.5|735966.5|737985.6|735985.6|737923.8|735923.8|27
1627022510000|2021-07-23 06:41:50|737932.9|735932.9|737883|735883|737964.1|735964.1|737871.4|735871.4|26
1627022520000|2021-07-23 06:42:00|737889.6|735889.6|737900.6|735900.6|737903.7|735903.7|737874.5|735874.5|18
1627022530000|2021-07-23 06:42:10|737889.4|735889.4|737886.3|735886.3|737899.5|735899.5|737886.3|735886.3|13
1627022540000|2021-07-23 06:42:20|737885.9|735885.9|737837.1|735837.1|737895.6|735895.6|737823.7|735823.7|25
1627022550000|2021-07-23 06:42:30|737840.7|735840.7|737817.9|735817.9|737840.7|735840.7|737812.9|735812.9|24
1627022560000|2021-07-23 06:42:40|737818|735818|737826.9|735826.9|737831.3|735831.3|737814.6|735814.6|15
1627022570000|2021-07-23 06:42:50|737818.1|735818.1|738110.8|736110.8|738116.5|736116.5|737818.1|735818.1|35
1627022580000|2021-07-23 06:43:00|738121.3|736121.3|738120.7|736120.7|738137|736137|738104.6|736104.6|32
1627022590000|2021-07-23 06:43:10|738121.2|736121.2|738116.1|736116.1|738135.2|736621.1|737621.1|736091.9|29
1627022600000|2021-07-23 06:43:20|738116.5|736116.5|738111.5|736111.5|738119.9|736605.7|737605.7|736084.1|29
1627022610000|2021-07-23 06:43:30|738105.6|736105.6|738094.3|736094.3|738117.2|736117.2|738067.7|736067.7|30
1627022620000|2021-07-23 06:43:40|738109.5|736109.5|738077.1|736077.1|738109.5|736109.5|738044.4|736044.4|30
1627022630000|2021-07-23 06:43:50|738080.7|736080.7|738097.7|736097.7|738120.9|736120.9|738073.4|736073.4|32
1627022640000|2021-07-23 06:44:00|738094.2|736094.2|737889.7|735889.7|738104.8|736104.8|737872|735872|32
1627022650000|2021-07-23 06:44:10|737903.6|735903.6|737901.6|735901.6|737903.6|735903.6|737879.3|735879.3|21
1627022660000|2021-07-23 06:44:20|737892.4|735892.4|737906.5|735906.5|737909.6|735909.6|737881.4|735881.4|21
1627022670000|2021-07-23 06:44:30|737904.3|735904.3|737924.6|735924.6|737924.6|735924.6|737898.7|735898.7|13
1627022680000|2021-07-23 06:44:40|737911.6|735911.6|737903.2|735903.2|737913.2|735913.2|737884.4|735884.4|16
1627022690000|2021-07-23 06:44:50|737900.1|735900.1|737941.7|735941.7|737952.4|735952.4|737886.6|735886.6|25
1627022700000|2021-07-23 06:45:00|737953.8|735953.8|737875.2|735875.2|737967.2|735967.2|737855.3|735855.3|35
1627022710000|2021-07-23 06:45:10|737891.4|735891.4|737923.7|735923.7|737950.4|735950.4|737854.4|735854.4|37
1627022720000|2021-07-23 06:45:20|737930.7|735930.7|737883.5|735883.5|737933.5|735933.5|737854.3|735854.3|28
1627022730000|2021-07-23 06:45:30|737881.3|735881.3|737874.3|735874.3|737934.7|735934.7|737867.2|735867.2|23
1627022740000|2021-07-23 06:45:40|737882.9|735882.9|737850.4|735850.4|737886.5|735886.5|737822.2|735822.2|27
1627022750000|2021-07-23 06:45:50|737862.9|735862.9|737900.2|735900.2|737921.1|735921.1|737856.1|735856.1|30
1627022760000|2021-07-23 06:46:00|737897.9|735897.9|737839.6|735839.6|737908.5|735908.5|737820|735820|29
1627022770000|2021-07-23 06:46:10|737841.7|735841.7|737850.6|735850.6|737856.6|735856.6|737812.9|735812.9|26
1627022780000|2021-07-23 06:46:20|737830.5|735830.5|737836.8|735836.8|737861.8|735861.8|737813.9|735813.9|28
1627022790000|2021-07-23 06:46:30|737831.7|735831.7|737836.1|735836.1|737849.4|735849.4|737807.8|735807.8|23
1627022800000|2021-07-23 06:46:40|737830|735830|737858.8|735858.8|737870.3|735870.3|737821.9|735821.9|26
1627022810000|2021-07-23 06:46:50|737855.8|735855.8|737794|735794|737880.7|735880.7|737777.5|735777.5|27
1627022820000|2021-07-23 06:47:00|737795.6|735795.6|737811.8|735811.8|737818.1|735818.1|737795|735795|20
1627022830000|2021-07-23 06:47:10|737810.7|735810.7|737755.4|735755.4|737837|735837|737755.4|735755.4|30
1627022840000|2021-07-23 06:47:20|737671.5|735671.5|737681.7|735681.7|737706.2|735706.2|737653.3|735653.3|33
1627022850000|2021-07-23 06:47:30|737679|735679|737713.8|735713.8|737722.5|735722.5|737677.8|735677.8|27
1627022860000|2021-07-23 06:47:40|737712.9|735712.9|737694.4|735694.4|737726.8|735726.8|737694.4|735694.4|27
1627022870000|2021-07-23 06:47:50|737705.8|735705.8|737703.8|735703.8|737729.4|735729.4|737685.3|735685.3|25
1627022880000|2021-07-23 06:48:00|737705.9|735705.9|737698.6|735698.6|737706.4|735706.4|737693.1|735693.1|25
1627022890000|2021-07-23 06:48:10|737698.2|735698.2|737744.1|735744.1|737744.1|735744.1|737698.2|735698.2|23
1627022900000|2021-07-23 06:48:20|737745.1|735745.1|737760.1|735760.1|737764|735764|737741.4|735741.4|27
1627022910000|2021-07-23 06:48:30|737755.9|735755.9|737771.2|735771.2|737771.2|735771.2|737722.9|735722.9|26
1627022920000|2021-07-23 06:48:40|737772.3|735772.3|737729.9|735729.9|737772.3|735772.3|737724.8|735724.8|25
1627022930000|2021-07-23 06:48:50|737711.1|735711.1|737729.5|735729.5|737743.5|735743.5|737711.1|735711.1|21
1627022940000|2021-07-23 06:49:00|737731.6|735731.6|737770.9|735770.9|737770.9|735770.9|737682.5|735682.5|28
1627022950000|2021-07-23 06:49:10|737747|735747|737736.5|735736.5|737750.4|735750.4|737723.3|735723.3|27
1627022960000|2021-07-23 06:49:20|737735.7|735735.7|737731.8|735731.8|737738.3|735738.3|737731.8|735731.8|16
1627022970000|2021-07-23 06:49:30|737734|735734|737725.1|735725.1|737738.6|735738.6|737719.7|735719.7|16
1627022980000|2021-07-23 06:49:40|737725.3|735725.3|737729.9|735729.9|737740|735740|737725.3|735725.3|16
1627022990000|2021-07-23 06:49:50|737726.2|735726.2|737732.5|735732.5|737736.9|735736.9|737725.6|735725.6|9
1627023000000|2021-07-23 06:50:00|737733.6|735733.6|737743.4|735743.4|737743.4|735743.4|737732.6|735732.6|17
1627023010000|2021-07-23 06:50:10|737740.3|735740.3|737732.6|735732.6|737740.4|735740.4|737725.6|735725.6|13
1627023020000|2021-07-23 06:50:20|737730.6|735730.6|737732.8|735732.8|737751.8|735751.8|737725|735725|15
1627023030000|2021-07-23 06:50:30|737729.3|735729.3|737721.4|735721.4|737729.3|735729.3|737718.4|735718.4|9
1627023040000|2021-07-23 06:50:40|737718.2|735718.2|737681.1|735681.1|737735.1|735735.1|737678.1|735678.1|28
1627023050000|2021-07-23 06:50:50|737683.6|735683.6|737578.7|735578.7|737683.9|735683.9|737561.7|735561.7|29
1627023060000|2021-07-23 06:51:00|737577.8|735577.8|737593.2|735593.2|737593.2|735593.2|737556.9|735556.9|36
1627023070000|2021-07-23 06:51:10|737594.4|735594.4|737637.5|735637.5|737637.5|735637.5|737584|735584|25
1627023080000|2021-07-23 06:51:20|737620.2|735620.2|737606.9|735606.9|737668.5|735668.5|737606.9|735606.9|32
1627023090000|2021-07-23 06:51:30|737590.5|735590.5|737676.9|735676.9|737726.7|735726.7|737590.5|735590.5|29
1627023100000|2021-07-23 06:51:40|737692.1|735692.1|737716.7|735716.7|737722.7|735722.7|737692.1|735692.1|24
1627023110000|2021-07-23 06:51:50|737717.6|735717.6|737626.8|735626.8|737718.2|735718.2|737626.8|735626.8|34
1627023120000|2021-07-23 06:52:00|737636.3|735636.3|737641|735641|737647.5|735647.5|737624.9|735624.9|35
1627023130000|2021-07-23 06:52:10|737640.9|735640.9|737111.7|736111.7|737644.5|736111.7|737111.7|735608.4|23
1627023140000|2021-07-23 06:52:20|737111.8|736111.8|737555|735555|737632.7|736126|737110.9|735541.7|28
1627023150000|2021-07-23 06:52:30|737556.9|735556.9|737589.1|735589.1|737600|735600|737552|735552|29
1627023160000|2021-07-23 06:52:40|737589.2|735589.2|737593.7|735593.7|737597.6|735597.6|737586.6|735586.6|25
1627023170000|2021-07-23 06:52:50|737595.6|735595.6|737606.5|735606.5|737610.9|735610.9|737593.4|735593.4|27
1627023180000|2021-07-23 06:53:00|737580.1|735580.1|737594|735594|737594.3|735594.3|737516.3|735516.3|27
1627023190000|2021-07-23 06:53:10|737595.6|735595.6|737531.6|735531.6|737614.7|735614.7|737530.4|735530.4|29
1627023200000|2021-07-23 06:53:20|737538.7|735538.7|737590|735590|737630.7|735630.7|737527.8|735527.8|26
1627023210000|2021-07-23 06:53:30|737607.9|735607.9|737593.4|735593.4|737625.2|735625.2|737592.8|735592.8|33
1627023220000|2021-07-23 06:53:40|737604.6|735604.6|737610.9|735610.9|737615.3|735615.3|737575.6|735575.6|30
1627023230000|2021-07-23 06:53:50|737613|735613|737648.1|735648.1|737665.6|735665.6|737596.8|735596.8|33
1627023240000|2021-07-23 06:54:00|737641.7|735641.7|737617.6|735617.6|737643.6|735643.6|737615.1|735615.1|30
1627023250000|2021-07-23 06:54:10|737616.1|735616.1|737654|735654|737657.3|735657.3|737615.4|735615.4|35
1627023260000|2021-07-23 06:54:20|737650.7|735650.7|737675.8|735675.8|737688|735688|737646.8|735646.8|28
1627023270000|2021-07-23 06:54:30|737678.2|735678.2|737657|735657|737695.2|735695.2|737657|735657|32
1627023280000|2021-07-23 06:54:40|737670.4|735670.4|737688.1|735688.1|737720.2|735720.2|737664.5|735664.5|29
1627023290000|2021-07-23 06:54:50|737698.9|735698.9|737776.6|735776.6|737783.2|735783.2|737684.7|735684.7|28
1627023300000|2021-07-23 06:55:00|737758.7|735758.7|737778.5|735778.5|737779.3|735779.3|737744.8|735744.8|28
1627023310000|2021-07-23 06:55:10|737776.5|735776.5|737763.9|735763.9|737786.1|735786.1|737760.4|735760.4|20
1627023320000|2021-07-23 06:55:20|737762.1|735762.1|737744.5|735744.5|737783|735783|737744.5|735744.5|29
1627023330000|2021-07-23 06:55:30|737762.3|735762.3|737758.2|735758.2|737774.3|736270|737270|735744.4|32
1627023340000|2021-07-23 06:55:40|737760.7|735760.7|737749.5|735749.5|737764.6|735764.6|737745|735745|29
1627023350000|2021-07-23 06:55:50|737758.3|735758.3|737707.9|735707.9|737758.3|735758.3|737707.9|735707.9|30
1627023360000|2021-07-23 06:56:00|737664.7|735664.7|737691.7|735691.7|737701.8|735701.8|737664.7|735664.7|33
1627023370000|2021-07-23 06:56:10|737695.7|735695.7|737581.7|735581.7|737703.6|735703.6|737579.3|735579.3|34
1627023380000|2021-07-23 06:56:20|737579|735579|737605.8|735605.8|737609.3|735609.3|737579|735579|34
1627023390000|2021-07-23 06:56:30|737604.6|735604.6|737575|735575|737604.6|735604.6|737544.8|735544.8|40
1627023400000|2021-07-23 06:56:40|737578.3|735578.3|737576|735576|737610.6|735610.6|737566.9|735566.9|28
1627023410000|2021-07-23 06:56:50|737582.9|735582.9|737602.5|735602.5|737630|735630|737582.9|735582.9|25
1627023420000|2021-07-23 06:57:00|737607.9|735607.9|737600.5|735600.5|737638.9|735638.9|737594.7|735594.7|27
1627023430000|2021-07-23 06:57:10|737599.1|735599.1|737640.4|735640.4|737656.8|735656.8|737596|735596|29
1627023440000|2021-07-23 06:57:20|737647|735647|737616.7|735616.7|737668.8|735668.8|737587.4|735587.4|33
1627023450000|2021-07-23 06:57:30|737626|735626|737638.7|735638.7|737675.5|735675.5|737594.5|735594.5|30
1627023460000|2021-07-23 06:57:40|737617|735617|737648.6|735648.6|737659|735659|737615|735615|27
1627023470000|2021-07-23 06:57:50|737635.1|735635.1|737645.8|735645.8|737654.6|735654.6|737634.2|735634.2|20
1627023480000|2021-07-23 06:58:00|737646.6|735646.6|737667.6|735667.6|737678|735678|737646.5|735646.5|16
1627023490000|2021-07-23 06:58:10|737666.5|735666.5|737673.2|735673.2|737673.6|735673.6|737657.7|735657.7|11
1627023500000|2021-07-23 06:58:20|737674.2|735674.2|737664.7|735664.7|737689|735689|737661.9|735661.9|21
1627023510000|2021-07-23 06:58:30|737679.8|735679.8|737754.6|735754.6|737755.6|735755.6|737622.9|735622.9|27
1627023520000|2021-07-23 06:58:40|737762.5|735762.5|737748|735748|737767.7|735767.7|737743.7|735743.7|32
1627023530000|2021-07-23 06:58:50|737759|735759|737765.1|735765.1|737775|735775|737743.6|735743.6|30
1627023540000|2021-07-23 06:59:00|737762.6|735762.6|737962.5|735962.5|737962.5|735962.5|737761.5|735761.5|34
1627023550000|2021-07-23 06:59:10|737971.6|735971.6|737948.3|735948.3|737985.1|735985.1|737947.1|735947.1|37
1627023560000|2021-07-23 06:59:20|737953.3|735953.3|737956.4|735956.4|737966.1|735966.1|737950.6|735950.6|21
1627023570000|2021-07-23 06:59:30|737956.9|735956.9|737956.7|735956.7|737957.5|735957.5|737950.2|735950.2|20
1627023580000|2021-07-23 06:59:40|737959.9|735959.9|737968.2|735968.2|737981.3|735981.3|737942|735942|26
1627023590000|2021-07-23 06:59:50|737961.6|735961.6|737955.6|735955.6|737980.1|735980.1|737949|735949|22
1627023600000|2021-07-23 07:00:00|737928.4|735928.4|737822.4|735822.4|737934|735934|737774.3|735774.3|36
1627023610000|2021-07-23 07:00:10|737810.4|735810.4|737847.9|735847.9|737847.9|736222.2|737219.3|735721.2|37
1627023620000|2021-07-23 07:00:20|737850.5|735850.5|737982.4|735982.4|737982.4|736471.9|737412.1|735828.1|37
1627023630000|2021-07-23 07:00:30|737975.9|735975.9|737978.2|735978.2|737985.1|735985.1|737967.4|735967.4|37
1627023640000|2021-07-23 07:00:40|737979|735979|738038.5|736038.5|738058.6|736512.9|737512.9|735977|35
1627023650000|2021-07-23 07:00:50|738038.1|736038.1|737981.3|735981.3|738064.3|736557.7|737539.4|735977|35
1627023660000|2021-07-23 07:01:00|737978.8|735978.8|737957.8|735957.8|737987.9|735987.9|737956.4|735956.4|37
1627023670000|2021-07-23 07:01:10|737967.7|735967.7|737474.1|736474.1|737998.1|736486|737443|735936.5|36
1627023680000|2021-07-23 07:01:20|737475.3|736475.3|738028.8|736028.8|738028.8|736508.1|737475.3|735990.3|37
1627023690000|2021-07-23 07:01:30|737525|736525|737552.1|736552.1|738068.6|736577.4|737525|736028.3|36
1627023700000|2021-07-23 07:01:40|737547.6|736547.6|737565.6|736565.6|738070.8|736572.5|737500.3|736033.7|36
1627023710000|2021-07-23 07:01:50|737578.2|736578.2|738214.3|736214.3|738214.3|736633|737578.2|736122.6|39
1627023720000|2021-07-23 07:02:00|738213.1|736213.1|738252.5|736252.5|738274|736729.7|737729.7|736195.9|36
1627023730000|2021-07-23 07:02:10|738251.2|736251.2|738294.9|736294.9|738295.6|736755.6|737747.6|736243.5|37
1627023740000|2021-07-23 07:02:20|738293.7|736293.7|737774.3|736774.3|738297.5|736778.5|737764.6|736264.6|32
1627023750000|2021-07-23 07:02:30|738288.2|736288.2|738352.1|736352.1|738360|736360|738288.2|736288.2|36
1627023760000|2021-07-23 07:02:40|738369|736369|738341.9|736341.9|738378|736886.8|737788.2|736281.4|39
1627023770000|2021-07-23 07:02:50|738334.4|736334.4|738300.9|736300.9|738353.8|736860.3|737814.4|736289.1|38
1627023780000|2021-07-23 07:03:00|738306.2|736306.2|738330|736330|738337.2|736829.9|737818.3|736287.7|37
1627023790000|2021-07-23 07:03:10|738282.1|736282.1|738327.9|736327.9|738372|736847.3|737847.3|736282.1|37
1627023800000|2021-07-23 07:03:20|738327.1|736327.1|738319.8|736319.8|738351.1|736351.1|738317.2|736317.2|36
1627023810000|2021-07-23 07:03:30|738320.6|736320.6|738380|736380|738381.6|736884|737884|736320.6|28
1627023820000|2021-07-23 07:03:40|738380.1|736380.1|738419.8|736419.8|738437.2|736941.4|737885.9|736374.1|32
1627023830000|2021-07-23 07:03:50|738411.5|736411.5|738411.6|736411.6|738418.1|736917.9|737888.8|736385|34
1627023840000|2021-07-23 07:04:00|738410.7|736410.7|737911.4|736911.4|738414.1|736922.1|737906.8|736409.6|34
1627023850000|2021-07-23 07:04:10|737909.3|736909.3|738357.1|736357.1|738419.2|736922.7|737853.8|736357.1|35
1627023860000|2021-07-23 07:04:20|737851.4|736851.4|738263.8|736263.8|738349|736855.8|737790.2|736259.2|32
1627023870000|2021-07-23 07:04:30|738262|736262|738251|736251|738280.5|736764.9|737758.6|736245.8|32
1627023880000|2021-07-23 07:04:40|738250.3|736250.3|737717.1|736717.1|738259.9|736749.2|737697.1|736204.6|37
1627023890000|2021-07-23 07:04:50|737718|736718|738200.4|736200.4|738213.3|736718|737688.7|736186.4|37
1627023900000|2021-07-23 07:05:00|738232.3|736232.3|738160.4|736160.4|738238.3|736738.3|737668.4|736160.4|36
1627023910000|2021-07-23 07:05:10|738161.2|736161.2|737635.9|736635.9|738173.7|736650.6|737616.6|736140.7|39
1627023920000|2021-07-23 07:05:20|737629.1|736629.1|737697.7|736697.7|738211|736697.7|737625.7|736137.7|39
1627023930000|2021-07-23 07:05:30|737698.7|736698.7|738267.9|736267.9|738307.9|736721.1|737652.1|736189.6|39
1627023940000|2021-07-23 07:05:40|738258.9|736258.9|738243.4|736243.4|738273|736273|738229.3|736229.3|31
1627023950000|2021-07-23 07:05:50|738250.3|736250.3|738416|736416|738416|736793.9|737746.5|736250.3|38
1627023960000|2021-07-23 07:06:00|738417.5|736417.5|738423.2|736423.2|738447.1|736447.1|738412.8|736412.8|37
1627023970000|2021-07-23 07:06:10|738433.9|736433.9|737945.9|736945.9|738445|736945.9|737939.2|736433.9|34
1627023980000|2021-07-23 07:06:20|737946|736946|737773.1|736773.1|738445|736948.2|737763.1|736438.4|37
1627023990000|2021-07-23 07:06:30|737773.9|736773.9|738258.2|736258.2|738265.2|736783.5|737735.5|736227.2|36
1627024000000|2021-07-23 07:06:40|738257.6|736257.6|737769.2|736769.2|738282.7|736784.8|737730.6|736257.6|35
1627024010000|2021-07-23 07:06:50|737768.4|736768.4|738279.3|736279.3|738279.3|736774|737747.3|736259.1|32
1627024020000|2021-07-23 07:07:00|738278|736278|738277.1|736277.1|738313|736813.5|737733.1|736253.6|37
1627024030000|2021-07-23 07:07:10|738275.7|736275.7|737697.6|736697.6|738275.7|736751|737697.6|736216.1|36
1627024040000|2021-07-23 07:07:20|737699.5|736699.5|737691.2|736691.2|738210.8|736712.4|737682.7|736197.5|35
1627024050000|2021-07-23 07:07:30|737687.7|736687.7|738339.8|736339.8|738339.8|736866.1|737682.3|736267.3|34
1627024060000|2021-07-23 07:07:40|737832.9|736832.9|737806|736806|737839.1|736839.1|737791.4|736791.4|36
1627024070000|2021-07-23 07:07:50|737805.7|736805.7|737881|736881|738363.4|736881|737799.3|736345.9|35
1627024080000|2021-07-23 07:08:00|737871.9|736871.9|737888.9|736888.9|737907.7|736907.7|737866|736866|29
1627024090000|2021-07-23 07:08:10|737893.5|736893.5|737923.2|736923.2|737940.6|736940.6|737893.5|736893.5|26
1627024100000|2021-07-23 07:08:20|737920.7|736920.7|737918.7|736918.7|737970.5|736970.5|737914.9|736914.9|33
1627024110000|2021-07-23 07:08:30|737914.4|736914.4|737949.6|736949.6|738439.9|736957.9|737914.4|736438.4|23
1627024120000|2021-07-23 07:08:40|737950.1|736950.1|738051.7|737051.7|738576.3|737073.2|737950.1|736452.6|34
1627024130000|2021-07-23 07:08:50|738079|737079|738087.7|737087.7|738596.5|737095.5|738059.2|736576.8|32
1627024140000|2021-07-23 07:09:00|738085.1|737085.1|738592.1|736592.1|738642.3|737142.6|738085.1|736581.2|35
1627024150000|2021-07-23 07:09:10|738121.6|737121.6|738669|736669|738695.6|737121.6|738121.6|736659.7|37
1627024160000|2021-07-23 07:09:20|738669.4|736669.4|738660.6|736660.6|738674.4|736674.4|738659.7|736659.7|39
1627024170000|2021-07-23 07:09:30|738661|736661|738161.2|737161.2|738676.7|737168.2|738157.7|736652.9|35
1627024180000|2021-07-23 07:09:40|738160.6|737160.6|738087.1|737087.1|738625.2|737160.6|738083.6|736591.1|29
1627024190000|2021-07-23 07:09:50|738090.5|737090.5|738125.9|737125.9|738595.7|737133.9|738090.5|736587.3|35
1627024200000|2021-07-23 07:10:00|738102.3|737102.3|738098.8|737098.8|738603|737112.6|738072.4|736574.9|37
1627024210000|2021-07-23 07:10:10|738098.3|737098.3|738096.4|737096.4|738621.4|737114.5|738079.7|736577.3|39
1627024220000|2021-07-23 07:10:20|738103.9|737103.9|738605.4|736605.4|738609.9|737118.5|738087.7|736589.5|35
1627024230000|2021-07-23 07:10:30|738603.6|736603.6|738220.6|737220.6|738736.6|737250.7|738114.9|736603.6|36
1627024240000|2021-07-23 07:10:40|738215.6|737215.6|738276.6|737276.6|738787.6|737290.8|738215.6|736772.2|39
1627024250000|2021-07-23 07:10:50|738279.8|737279.8|738685|736685|738768.7|737279.8|738157.6|736649|36
1627024260000|2021-07-23 07:11:00|738687.8|736687.8|738715|736715|738729.4|737231.2|738203.2|736681.4|33
1627024270000|2021-07-23 07:11:10|738714|736714|738209.1|737209.1|738720.2|737224|738151.7|736645.1|34
1627024280000|2021-07-23 07:11:20|738210.2|737210.2|738206.7|737206.7|738717|737223.7|738196.2|736690.5|36
1627024290000|2021-07-23 07:11:30|738210.7|737210.7|738224.7|737224.7|738734.4|737251.1|738210.7|736695.2|35
1627024300000|2021-07-23 07:11:40|738218.6|737218.6|738303.6|737303.6|738711.2|737314.1|738218.6|736711.2|37
1627024310000|2021-07-23 07:11:50|738302.9|737302.9|738276.5|737276.5|738773.2|737302.9|738254.2|736756.2|35
1627024320000|2021-07-23 07:12:00|738265.7|737265.7|738241.5|737241.5|738804.9|737316.7|738236.6|736771.2|39
1627024330000|2021-07-23 07:12:10|738239.6|737239.6|738228.9|737228.9|738725.9|737244.7|738197|736698.4|32
1627024340000|2021-07-23 07:12:20|738226.9|737226.9|738650.7|736650.7|738723.1|737226.9|738148.6|736644.5|33
1627024350000|2021-07-23 07:12:30|738651.6|736651.6|738103|737103|738655|737157.6|738103|736649.3|33
1627024360000|2021-07-23 07:12:40|738103.8|737103.8|738585.6|736585.6|738618.7|737116.1|738042.6|736576.1|37
1627024370000|2021-07-23 07:12:50|738597|736597|738102.3|737102.3|738609.7|737102.3|738085.1|736585.7|33
1627024380000|2021-07-23 07:13:00|738101.5|737101.5|738581.5|736581.5|738607.1|737101.5|738061.2|736570.5|30
1627024390000|2021-07-23 07:13:10|738073.7|737073.7|738001.2|737001.2|738544.4|737073.7|737978.1|736481.9|32
1627024400000|2021-07-23 07:13:20|737997.2|736997.2|738017.9|737017.9|738493.7|737022.6|737928|736437.3|32
1627024410000|2021-07-23 07:13:30|737980.1|736980.1|738464.7|736464.7|738496.5|736998.3|737968.5|736461.2|26
1627024420000|2021-07-23 07:13:40|738464|736464|737946|736946|738464.7|736962.3|737944.8|736441.7|33
1627024430000|2021-07-23 07:13:50|737945.5|736945.5|738495.2|736495.2|738500.6|736980|737945.5|736459.2|34
1627024440000|2021-07-23 07:14:00|737992.5|736992.5|738391.4|736391.4|738501.7|736994|737880.1|736371|32
1627024450000|2021-07-23 07:14:10|738395.1|736395.1|738306.5|736306.5|738406.4|736853.9|737809.5|736304.3|27
1627024460000|2021-07-23 07:14:20|738308.3|736308.3|738257.9|736257.9|738319.3|736768.1|737763.6|736252.9|36
1627024470000|2021-07-23 07:14:30|738255.8|736255.8|738190.9|736190.9|738263.9|736734.2|737693.7|736190.9|32
1627024480000|2021-07-23 07:14:40|738193.6|736193.6|738192.3|736192.3|738208|736704.9|737666.9|736161.8|36
1627024490000|2021-07-23 07:14:50|738192.2|736192.2|737733.1|736733.1|738221|736738.9|737733.1|736172.6|34
1627024500000|2021-07-23 07:15:00|738232.2|736232.2|737940.8|736940.8|738435.7|736952.6|737887.7|736232.2|36
1627024510000|2021-07-23 07:15:10|737942|736942|737940.8|736940.8|738419|736945.5|737900.1|736402.4|35
1627024520000|2021-07-23 07:15:20|737930.5|736930.5|738393.4|736393.4|738403|736939.5|737903.8|736383.5|32
1627024530000|2021-07-23 07:15:30|738388.9|736388.9|738305|736305|738388.9|736901.6|737855.6|736299.8|34
1627024540000|2021-07-23 07:15:40|738306.8|736306.8|738309.5|736309.5|738325.3|736812.5|737796.3|736291.6|29
1627024550000|2021-07-23 07:15:50|738298.4|736298.4|738362.4|736362.4|738382.3|736874.9|737863.9|736298.4|31
1627024560000|2021-07-23 07:16:00|738359.7|736359.7|737889.3|736889.3|738385.2|736892.7|737851.7|736359.7|38
1627024570000|2021-07-23 07:16:10|737888.7|736888.7|737906.3|736906.3|738401.1|736921|737878|736398|29
1627024580000|2021-07-23 07:16:20|737884.8|736884.8|738352|736352|738391.9|736898.8|737840.4|736340.6|29
1627024590000|2021-07-23 07:16:30|737845.8|736845.8|737782.3|736782.3|738350.2|736845.8|737782.3|736291|32
1627024600000|2021-07-23 07:16:40|737780.8|736780.8|738335.1|736335.1|738347.8|736849.7|737779.8|736331.3|30
1627024610000|2021-07-23 07:16:50|738341.4|736341.4|737831.2|736831.2|738358.6|736871|737817|736323.3|29
1627024620000|2021-07-23 07:17:00|738330.7|736330.7|737787|736787|738330.7|736800|737784.3|736285.7|34
1627024630000|2021-07-23 07:17:10|737782.8|736782.8|738337.9|736337.9|738340.6|736839.9|737782.8|736299.1|34
1627024640000|2021-07-23 07:17:20|738343.4|736343.4|738379.9|736379.9|738386|736899.2|737846|736343.4|39
1627024650000|2021-07-23 07:17:30|738381.4|736381.4|738394.3|736394.3|738399.1|736931.7|737867|736365.9|32
1627024660000|2021-07-23 07:17:40|737892|736892|738430.2|736430.2|738430.2|736933.6|737848.4|736349.3|34
1627024670000|2021-07-23 07:17:50|737909.7|736909.7|737872.2|736872.2|738451.4|736957|737872.2|736403.2|37
1627024680000|2021-07-23 07:18:00|738374.9|736374.9|737917.1|736917.1|738425.7|736922.5|737895.9|736371.8|38
1627024690000|2021-07-23 07:18:10|737918.1|736918.1|738381.1|736381.1|738419|736918.1|737880|736379.2|34
1627024700000|2021-07-23 07:18:20|738379.1|736379.1|737951.5|736951.5|738465.8|736975|737911.2|736379.1|36
1627024710000|2021-07-23 07:18:30|737967.3|736967.3|738435.6|736435.6|738473.7|736987.4|737944.1|736435.6|34
1627024720000|2021-07-23 07:18:40|738445.2|736445.2|737880.9|736880.9|738447.2|736944.1|737876.7|736403|33
1627024730000|2021-07-23 07:18:50|737862.1|736862.1|737880.5|736880.5|738382.8|736888.4|737862.1|736378.5|32
1627024740000|2021-07-23 07:19:00|737882.2|736882.2|737881.9|736881.9|738378|736886.5|737870.2|736364.8|33
1627024750000|2021-07-23 07:19:10|737871.2|736871.2|738368.2|736368.2|738378.5|736878.8|737822.4|736303.9|37
1627024760000|2021-07-23 07:19:20|738381.2|736381.2|738427.3|736427.3|738429.4|736934.5|737866|736369.8|36
1627024770000|2021-07-23 07:19:30|738413.7|736413.7|738432.4|736432.4|738457.3|736971.7|737926.9|736413.7|35
1627024780000|2021-07-23 07:19:40|738433.4|736433.4|738382.4|736382.4|738448.1|736914.4|737897.2|736382.4|33
1627024790000|2021-07-23 07:19:50|737902|736902|737918.8|736918.8|738437.2|736939.3|737902|736437.2|33
1627024800000|2021-07-23 07:20:00|737911|736911|737983.7|736983.7|737994.9|736994.9|737896.2|736896.2|34
1627024810000|2021-07-23 07:20:10|737959.9|736959.9|738023.8|737023.8|738515.6|737029.7|737959.9|736490.9|33
1627024820000|2021-07-23 07:20:20|738007.3|737007.3|738024.3|737024.3|738521.9|737037.8|738001.6|736492.7|37
1627024830000|2021-07-23 07:20:30|738021.5|737021.5|737959|736959|738476.2|737022.4|737936.7|736475.7|33
1627024840000|2021-07-23 07:20:40|737961.5|736961.5|738145.2|737145.2|738145.2|737145.2|737955.6|736955.6|35
1627024850000|2021-07-23 07:20:50|738136.4|737136.4|738101.3|737101.3|738146.2|737146.2|738093.8|737093.8|31
1627024860000|2021-07-23 07:21:00|738097.8|737097.8|738629.5|736629.5|738629.5|737136.1|738089.2|736600.5|38
1627024870000|2021-07-23 07:21:10|738136.3|737136.3|738197.2|737197.2|738623.7|737197.2|738108.7|736614.2|37
1627024880000|2021-07-23 07:21:20|738196.9|737196.9|738194.5|737194.5|738685.2|737196.9|738169.5|736666.5|31
1627024890000|2021-07-23 07:21:30|738193.6|737193.6|738281.2|737281.2|738794.4|737324.8|738193.6|736794.4|31
1627024900000|2021-07-23 07:21:40|738288.5|737288.5|738342|737342|738840.5|737345.2|738288.5|736839.7|36
1627024910000|2021-07-23 07:21:50|738344.1|737344.1|738251.3|737251.3|738364.5|737364.5|738248.7|737248.7|34
1627024920000|2021-07-23 07:22:00|738250.6|737250.6|738254.5|737254.5|738295.8|737295.8|738247.3|737247.3|32
1627024930000|2021-07-23 07:22:10|738242.1|737242.1|738213.8|737213.8|738745.4|737248.6|738195.2|736685.8|32
1627024940000|2021-07-23 07:22:20|738208.3|737208.3|738680.4|736680.4|738724.2|737208.3|738152.9|736670.6|33
1627024950000|2021-07-23 07:22:30|738680.7|736680.7|738680.6|736680.6|738689.3|737198|738178.4|736677.6|34
1627024960000|2021-07-23 07:22:40|738680.1|736680.1|738154|737154|738680.2|737176.9|738131.9|736678.4|36
1627024970000|2021-07-23 07:22:50|738162.9|737162.9|738125.5|737125.5|738168.4|737168.4|738125|737125|31
1627024980000|2021-07-23 07:23:00|738123.2|737123.2|738617.8|736617.8|738630.8|737131.8|738102.9|736600.2|38
1627024990000|2021-07-23 07:23:10|738612.3|736612.3|738097.9|737097.9|738621|737105.9|738082.2|736580.2|31
1627025000000|2021-07-23 07:23:20|738606.5|736606.5|738056.8|737056.8|738615.9|737113.3|738044.6|736547.6|29
1627025010000|2021-07-23 07:23:30|738048.6|737048.6|738026.3|737026.3|738062|737062|738019.5|737019.5|32
1627025020000|2021-07-23 07:23:40|738008.6|737008.6|737976.2|736976.2|738513.7|737018|737966.5|736490.4|36
1627025030000|2021-07-23 07:23:50|737978.9|736978.9|738051.5|737051.5|738536.3|737051.5|737966.8|736531.2|32
1627025040000|2021-07-23 07:24:00|738055.1|737055.1|738118.7|737118.7|738606.2|737125.9|738050.7|736555.4|37
1627025050000|2021-07-23 07:24:10|738118.4|737118.4|738133.2|737133.2|738636.2|737146.7|738103.7|736634.7|37
1627025060000|2021-07-23 07:24:20|738128|737128|738538.9|736538.9|738628|737142.6|738032.4|736533.8|37
1627025070000|2021-07-23 07:24:30|738537|736537|737961.5|736961.5|738537.5|737023.6|737954.2|736466|34
1627025080000|2021-07-23 07:24:40|737965.6|736965.6|737968.8|736968.8|738501.2|737000.3|737959.6|736476|32
1627025090000|2021-07-23 07:24:50|737971.7|736971.7|737984.2|736984.2|738503.3|736996.9|737936.8|736454.7|35
1627025100000|2021-07-23 07:25:00|737984.4|736984.4|738485.6|736485.6|738512.1|737023.5|737979.9|736479.6|37
1627025110000|2021-07-23 07:25:10|738480.4|736480.4|737961.3|736961.3|738500.9|736967.6|737957.5|736479.9|31
1627025120000|2021-07-23 07:25:20|737962.9|736962.9|737942|736942|737962.9|736962.9|737933.5|736933.5|21
1627025130000|2021-07-23 07:25:30|737938.9|736938.9|737946.5|736946.5|738459.8|736967.4|737937.3|736450.2|33
1627025140000|2021-07-23 07:25:40|737955.2|736955.2|737884.5|736884.5|738438.3|736955.2|737884.5|736378.5|30
1627025150000|2021-07-23 07:25:50|737885.4|736885.4|738413.7|736413.7|738414.8|736919.7|737868.5|736399.9|32
1627025160000|2021-07-23 07:26:00|738423.2|736423.2|737936|736936|738445.9|736968.9|737901.1|736423.2|34
1627025170000|2021-07-23 07:26:10|737938.5|736938.5|737939.4|736939.4|738442.1|736940.9|737875|736409.9|36
1627025180000|2021-07-23 07:26:20|737940.4|736940.4|738353.2|736353.2|738401.2|736940.7|737840|736353.2|32
1627025190000|2021-07-23 07:26:30|738352.3|736352.3|737880.1|736880.1|738380|736885.6|737849.2|736348.6|30
1627025200000|2021-07-23 07:26:40|737880.8|736880.8|737889.4|736889.4|738391.9|736895.9|737879.8|736354.5|32
1627025210000|2021-07-23 07:26:50|737887.6|736887.6|738421.3|736421.3|738427.9|736944.3|737887.6|736417.1|32
1627025220000|2021-07-23 07:27:00|738417|736417|738411.7|736411.7|738423.5|736935.5|737904.9|736396.5|30
1627025230000|2021-07-23 07:27:10|738412|736412|738395|736395|738418.5|736913.7|737892.4|736394.5|29
1627025240000|2021-07-23 07:27:20|737878.5|736878.5|737890.7|736890.7|738387.8|736895.4|737877.1|736378.2|29
1627025250000|2021-07-23 07:27:30|737895.1|736895.1|738433.8|736433.8|738439|736934.8|737888.4|736386.2|32
1627025260000|2021-07-23 07:27:40|737934.1|736934.1|738446.9|736446.9|738459.6|736956|737931.7|736426.1|22
1627025270000|2021-07-23 07:27:50|738443.1|736443.1|737970.4|736970.4|738468.2|736977.9|737957.5|736440.2|22
1627025280000|2021-07-23 07:28:00|737945.7|736945.7|738518.7|736518.7|738533.8|737012.4|737945.7|736441|22
1627025290000|2021-07-23 07:28:10|738513|736513|738144.2|737144.2|738560.1|737144.2|738051.4|736513|27
1627025300000|2021-07-23 07:28:20|738657|736657|738085.6|737085.6|738674.8|737180.7|738053|736634.5|33
1627025310000|2021-07-23 07:28:30|738082|737082|738579.8|736579.8|738579.9|737082|738082|736551.3|24
1627025320000|2021-07-23 07:28:40|738577.2|736577.2|738520.4|736520.4|738578.7|737048.4|738028|736516.4|22
1627025330000|2021-07-23 07:28:50|738519.3|736519.3|738523.2|736523.2|738538.6|737040.1|738023.1|736519.2|16
1627025340000|2021-07-23 07:29:00|738521.9|736521.9|738520.9|736520.9|738529.2|736529.2|738513.6|736513.6|27
1627025350000|2021-07-23 07:29:10|738518.7|736518.7|738550.7|736550.7|738550.7|737041.5|738035.1|736518.7|24
1627025360000|2021-07-23 07:29:20|738548.8|736548.8|738052.8|737052.8|738558.7|737068.9|738051.3|736533.5|26
1627025370000|2021-07-23 07:29:30|738050.3|737050.3|738529.6|736529.6|738545.2|737050.3|738030.7|736526.9|22
1627025380000|2021-07-23 07:29:40|738528.2|736528.2|738013.2|737013.2|738536.6|737035.5|738005|736495.8|25
1627025390000|2021-07-23 07:29:50|738020.5|737020.5|738531.7|736531.7|738541.7|737051.4|738020.5|736520.8|21
1627025400000|2021-07-23 07:30:00|738530.5|736530.5|737836|736836|738530.5|736867|737794.9|736288.7|37
1627025410000|2021-07-23 07:30:10|738333.3|736333.3|738330|736330|738354.1|736837.7|737837.7|736330|36
1627025420000|2021-07-23 07:30:20|738333.9|736333.9|737774.6|736774.6|738333.9|736818|737774.6|736284|35
1627025430000|2021-07-23 07:30:30|738251.2|736251.2|737751.3|736751.3|738259.8|736771.6|737749.8|736248.7|35
1627025440000|2021-07-23 07:30:40|738236.7|736236.7|738202.2|736202.2|738247.3|736724.6|737724.6|736192.9|28
1627025450000|2021-07-23 07:30:50|738212.3|736212.3|738206.9|736206.9|738212.7|736212.7|738203.5|736203.5|25
1627025460000|2021-07-23 07:31:00|738206.4|736206.4|738290.4|736290.4|738300.2|736761.5|737719.8|736204.4|34
1627025470000|2021-07-23 07:31:10|738291.1|736291.1|738267.2|736267.2|738294.5|736794|737794|736265.6|35
1627025480000|2021-07-23 07:31:20|738273.4|736273.4|738290.1|736290.1|738303.9|736303.9|738269.3|736269.3|27
1627025490000|2021-07-23 07:31:30|738290.6|736290.6|738296.9|736296.9|738296.9|736795.3|737791.6|736283|30
1627025500000|2021-07-23 07:31:40|738297.7|736297.7|738354.4|736354.4|738379.3|736875.3|737852.9|736296.4|30
1627025510000|2021-07-23 07:31:50|738354|736354|738351.2|736351.2|738355.6|736355.6|738347.4|736347.4|27
1627025520000|2021-07-23 07:32:00|738349.9|736349.9|737925.6|736925.6|738453.9|736955.4|737834.9|736338.6|35
1627025530000|2021-07-23 07:32:10|737929.4|736929.4|737919.7|736919.7|738440.4|736943.6|737919.7|736430.4|30
1627025540000|2021-07-23 07:32:20|737918.1|736918.1|737936.2|736936.2|737942|736942|737917.9|736917.9|29
1627025550000|2021-07-23 07:32:30|737912.4|736912.4|738443.4|736443.4|738460.7|736929.2|737893.7|736430.9|29
1627025560000|2021-07-23 07:32:40|738445.2|736445.2|738365.1|736365.1|738456.1|736943.1|737873.5|736365.1|36
1627025570000|2021-07-23 07:32:50|737865.6|736865.6|738368.7|736368.7|738375.4|736887|737859.7|736364.3|29
1627025580000|2021-07-23 07:33:00|738363.8|736363.8|738358.4|736358.4|738381.7|736884.1|737850.1|736358.4|37
1627025590000|2021-07-23 07:33:10|738351.6|736351.6|738423.6|736423.6|738430.1|736937.4|737854.7|736344.1|39
1627025600000|2021-07-23 07:33:20|738418.7|736418.7|738130.6|737130.6|738634.6|737130.6|737986|736418.5|39
1627025610000|2021-07-23 07:33:30|738126.7|737126.7|738698.4|736698.4|738698.4|737149.6|738126.7|736626.2|39
1627025620000|2021-07-23 07:33:40|738700.7|736700.7|738188.3|737188.3|738700.7|737203.3|738183.3|736643.3|39
1627025630000|2021-07-23 07:33:50|738187.3|737187.3|738772.4|736772.4|738772.4|737217.5|738155.5|736647.1|37
1627025640000|2021-07-23 07:34:00|738749.7|736749.7|738806.1|736806.1|738817.4|737313.5|738220.5|736720.4|40
1627025650000|2021-07-23 07:34:10|738806.8|736806.8|738720.2|736720.2|738814.7|737315.6|738211.6|736690.7|39
1627025660000|2021-07-23 07:34:20|738707.7|736707.7|738703.2|736703.2|738731.1|737231.3|738231.3|736703.2|34
1627025670000|2021-07-23 07:34:30|738702.5|736702.5|738671.7|736671.7|738721.4|737201.2|738201.2|736670.7|39
1627025680000|2021-07-23 07:34:40|738681.4|736681.4|738727.8|736727.8|738743.7|737247.2|738226.4|736669|32
1627025690000|2021-07-23 07:34:50|738733.8|736733.8|738117.5|737117.5|738735|737249.6|738102.1|736723.1|38
1627025700000|2021-07-23 07:35:00|738117.4|737117.4|738132.4|737132.4|738143.7|737143.7|738101.3|737101.3|34
1627025710000|2021-07-23 07:35:10|738137.4|737137.4|738134.9|737134.9|738141.9|737141.9|738105.2|737105.2|31
1627025720000|2021-07-23 07:35:20|738138.8|737138.8|738124.6|737124.6|738166|737166|738119.6|737119.6|32
1627025730000|2021-07-23 07:35:30|738109.1|737109.1|738081.4|737081.4|738111.2|737111.2|738078.2|737078.2|31
1627025740000|2021-07-23 07:35:40|738071.9|737071.9|738069.4|737069.4|738088.2|737088.2|738055.9|737055.9|28
1627025750000|2021-07-23 07:35:50|738066.9|737066.9|738087.6|737087.6|738113.2|737113.2|738028.2|737028.2|30
1627025760000|2021-07-23 07:36:00|738100.8|737100.8|738072.7|737072.7|738589.1|737106.3|738069.7|736589.1|35
1627025770000|2021-07-23 07:36:10|738074.6|737074.6|738035.4|737035.4|738080.5|737080.5|738001.1|737001.1|29
1627025780000|2021-07-23 07:36:20|738033|737033|738016.8|737016.8|738037.3|737037.3|738014|737014|32
1627025790000|2021-07-23 07:36:30|738016|737016|738036.6|737036.6|738037.7|737037.7|738013.2|737013.2|25
1627025800000|2021-07-23 07:36:40|738033.9|737033.9|738019.3|737019.3|738035|737035|738016.3|737016.3|29
1627025810000|2021-07-23 07:36:50|738021.3|737021.3|738035.3|737035.3|738062.3|737062.3|738005.5|737005.5|37
1627025820000|2021-07-23 07:37:00|738034.7|737034.7|738074.5|737074.5|738090.9|737090.9|738031.5|737031.5|36
1627025830000|2021-07-23 07:37:10|738072.9|737072.9|738087.3|737087.3|738105.5|737105.5|738057.9|737057.9|38
1627025840000|2021-07-23 07:37:20|738065.4|737065.4|738057.5|737057.5|738079.3|737079.3|738045.5|737045.5|38
1627025850000|2021-07-23 07:37:30|738041.3|737041.3|738047.8|737047.8|738060.8|737060.8|738033.2|737033.2|35
1627025860000|2021-07-23 07:37:40|738048.5|737048.5|738064.8|737064.8|738064.8|737064.8|738018.6|737018.6|29
1627025870000|2021-07-23 07:37:50|738084.1|737084.1|738118.4|737118.4|738160.4|737160.4|738084.1|737084.1|38
1627025880000|2021-07-23 07:38:00|738118.5|737118.5|738166|737166|738204.3|737204.3|738114.6|737114.6|38
1627025890000|2021-07-23 07:38:10|738165.5|737165.5|738157.3|737157.3|738178.4|737178.4|738148.4|737148.4|30
1627025900000|2021-07-23 07:38:20|738156.8|737156.8|738162.1|737162.1|738178.1|737178.1|738153.2|737153.2|33
1627025910000|2021-07-23 07:38:30|738182.8|737182.8|738257.6|737257.6|738267.8|737267.8|738170.4|737170.4|31
1627025920000|2021-07-23 07:38:40|738260|737260|738232.2|737232.2|738261.1|737261.1|738231.9|737231.9|25
1627025930000|2021-07-23 07:38:50|738238.9|737238.9|738741.8|736741.8|738741.8|737246.4|738222|736741.8|35
1627025940000|2021-07-23 07:39:00|738736.2|736736.2|738218.2|737218.2|738742.4|737246.3|738218.2|736736.2|32
1627025950000|2021-07-23 07:39:10|738219.1|737219.1|738227.9|737227.9|738238.7|737238.7|738204.5|737204.5|32
1627025960000|2021-07-23 07:39:20|738228.5|737228.5|738232.1|737232.1|738236.3|737236.3|738223.5|737223.5|32
1627025970000|2021-07-23 07:39:30|738233.7|737233.7|738232|737232|738260.6|737260.6|738225|737225|30
1627025980000|2021-07-23 07:39:40|738242|737242|738217.7|737217.7|738246.5|737246.5|738200.8|737200.8|32
1627025990000|2021-07-23 07:39:50|738218.5|737218.5|738208.3|737208.3|738221.6|737221.6|738208.3|737208.3|26
1627026000000|2021-07-23 07:40:00|738215.5|737215.5|738260.6|737260.6|738260.6|737260.6|738205.7|737205.7|31
1627026010000|2021-07-23 07:40:10|738254.4|737254.4|738259|737259|738271.8|737271.8|738249.3|737249.3|37
1627026020000|2021-07-23 07:40:20|738258.8|737258.8|738363.5|737363.5|738403.5|737403.5|738255.7|737255.7|38
1627026030000|2021-07-23 07:40:30|738362.9|737362.9|738357|737357|738371.2|737371.2|738356.8|737356.8|31
1627026040000|2021-07-23 07:40:40|738355|737355|738297.1|737297.1|738357.6|737357.6|738293.1|737293.1|37
1627026050000|2021-07-23 07:40:50|738297.3|737297.3|738290.4|737290.4|738298.7|737298.7|738283.7|737283.7|34
1627026060000|2021-07-23 07:41:00|738290.6|737290.6|738307.1|737307.1|738316.2|737316.2|738286.7|737286.7|26
1627026070000|2021-07-23 07:41:10|738304.1|737304.1|738309|737309|738309|737309|738274.2|737274.2|28
1627026080000|2021-07-23 07:41:20|738310.5|737310.5|738312.4|737312.4|738831.3|737372|738301.2|736831.3|36
1627026090000|2021-07-23 07:41:30|738310.6|737310.6|738351.2|737351.2|738824.5|737364.1|738310.6|736824.5|32
1627026100000|2021-07-23 07:41:40|738349.2|737349.2|738391.8|737391.8|738392|737392|738338|737338|33
1627026110000|2021-07-23 07:41:50|738390.6|737390.6|738378|737378|738390.6|737390.6|738378|737378|29
1627026120000|2021-07-23 07:42:00|738372.1|737372.1|739148.2|737148.2|739148.2|737678.6|738363.5|737148.2|36
1627026130000|2021-07-23 07:42:10|738642.4|737642.4|738693.2|737693.2|739247.2|737698.2|738642.4|737178.7|40
1627026140000|2021-07-23 07:42:20|738692.5|737692.5|738687.3|737687.3|739201.2|737692.5|738678.7|737181.3|31
1627026150000|2021-07-23 07:42:30|738681.3|737681.3|738694.8|737694.8|738695.4|737695.4|738663.5|737663.5|31
1627026160000|2021-07-23 07:42:40|738695.6|737695.6|738684.8|737684.8|738698.9|737698.9|738683|737683|27
1627026170000|2021-07-23 07:42:50|738685.3|737685.3|738707.3|737707.3|739193.5|737716.5|738671.3|737176.4|31
1627026180000|2021-07-23 07:43:00|738657.8|737657.8|738637.5|737637.5|739140.9|737663.7|738630.2|737140.9|35
1627026190000|2021-07-23 07:43:10|738639.2|737639.2|738677.3|737677.3|738679.6|737679.6|738631.6|737631.6|32
1627026200000|2021-07-23 07:43:20|738675.4|737675.4|738703|737703|738708.1|737708.1|738675.4|737675.4|30
1627026210000|2021-07-23 07:43:30|738701.1|737701.1|738763.1|737763.1|738802.3|737802.3|738701.1|737701.1|35
1627026220000|2021-07-23 07:43:40|738764.4|737764.4|738777.4|737777.4|738786.8|737786.8|738763.8|737763.8|31
1627026230000|2021-07-23 07:43:50|738774.7|737774.7|738772.5|737772.5|738782.2|737782.2|738766.2|737766.2|34
1627026240000|2021-07-23 07:44:00|738773.6|737773.6|738714.8|737714.8|738774.2|737774.2|738696|737696|39
1627026250000|2021-07-23 07:44:10|738721.5|737721.5|738723.5|737723.5|738775.1|737775.1|738720.3|737720.3|37
1627026260000|2021-07-23 07:44:20|738716.3|737716.3|738632.6|737632.6|738723|737723|738616.3|737616.3|33
1627026270000|2021-07-23 07:44:30|738635.1|737635.1|738588.8|737588.8|738635.1|737635.1|738583.3|737583.3|32
1627026280000|2021-07-23 07:44:40|738582.3|737582.3|739064|737064|739072.9|737593.9|738561.3|737060|31
1627026290000|2021-07-23 07:44:50|739058.3|737058.3|739022.9|737022.9|739058.3|737534.7|738508|737022.9|33
1627026300000|2021-07-23 07:45:00|739024.6|737024.6|739038.3|737038.3|739062.7|737564.8|738524.7|737020.9|33
1627026310000|2021-07-23 07:45:10|739031.9|737031.9|739032.9|737032.9|739056.7|737549.4|738514.3|737018.9|31
1627026320000|2021-07-23 07:45:20|739033.5|737033.5|739048.5|737048.5|739050.9|737050.9|739027.1|737027.1|31
1627026330000|2021-07-23 07:45:30|739047.4|737047.4|739039.5|737039.5|739051.2|737051.2|739030.8|737030.8|32
1627026340000|2021-07-23 07:45:40|739039.3|737039.3|739039.2|737039.2|739042.3|737042.3|739035.6|737035.6|24
1627026350000|2021-07-23 07:45:50|739039.6|737039.6|739002.5|737002.5|739039.6|737504|738488.5|737001|30
1627026360000|2021-07-23 07:46:00|738986|736986|739001.7|737001.7|739008.1|737498.3|738475.9|736979.2|36
1627026370000|2021-07-23 07:46:10|739002.3|737002.3|739037.4|737037.4|739038.2|737529.1|738519.3|737002|35
1627026380000|2021-07-23 07:46:20|739037.3|737037.3|739031.6|737031.6|739045.3|737531.3|738524|737025.7|29
1627026390000|2021-07-23 07:46:30|739030.4|737030.4|738484.3|737484.3|739034.1|737506|738475.2|736974|27
1627026400000|2021-07-23 07:46:40|738477.2|737477.2|739026.3|737026.3|739027.1|737500.5|738477.2|736982.7|34
1627026410000|2021-07-23 07:46:50|739028|737028|739079.8|737079.8|739079.8|737586.2|738537.5|737023.7|26
1627026420000|2021-07-23 07:47:00|739079.3|737079.3|739103.8|737103.8|739127.9|737622.3|738588.1|737076.8|36
1627026430000|2021-07-23 07:47:10|739106.1|737106.1|738969.8|736969.8|739106.1|737595.2|738467.8|736968.7|31
1627026440000|2021-07-23 07:47:20|738970|736970|738423.2|737423.2|738970|737478.4|738403.1|736946.2|32
1627026450000|2021-07-23 07:47:30|738428|737428|738442.6|737442.6|738938.4|737443.1|738419.6|736925|34
1627026460000|2021-07-23 07:47:40|738939.4|736939.4|739079.6|737079.6|739080.9|737583.1|738434.9|736939.4|30
1627026470000|2021-07-23 07:47:50|739078.7|737078.7|739077.6|737077.6|739081.1|737571.6|738566.9|737072.8|32
1627026480000|2021-07-23 07:48:00|738587.6|737587.6|738596.3|737596.3|739097.1|737609.1|738587.6|737090.2|34
1627026490000|2021-07-23 07:48:10|738596.2|737596.2|739092.3|737092.3|739112.5|737615.6|738583.1|737084.5|28
1627026500000|2021-07-23 07:48:20|739091.5|737091.5|738980.9|736980.9|739093.2|737570.2|738481.1|736976.9|30
1627026510000|2021-07-23 07:48:30|738987.4|736987.4|738659.1|737659.1|739170.7|737685.2|738584.9|736972|39
1627026520000|2021-07-23 07:48:40|738654.1|737654.1|739171.5|737171.5|739178.7|737703.5|738654.1|737161.8|34
1627026530000|2021-07-23 07:48:50|739171.9|737171.9|739134|737134|739177.8|737673.8|738626.3|737134|24
1627026540000|2021-07-23 07:49:00|739133.3|737133.3|738598.3|737598.3|739136.8|737626.4|738598.3|737101.6|35
1627026550000|2021-07-23 07:49:10|738602.3|737602.3|739041.6|737041.6|739122|737602.3|738561.7|737041.6|36
1627026560000|2021-07-23 07:49:20|738511.3|737511.3|739037.2|737037.2|739169.9|737665|738489.9|736986|36
1627026570000|2021-07-23 07:49:30|739022.7|737022.7|738992.4|736992.4|739037.3|737532.8|738486.5|736989.1|37
1627026580000|2021-07-23 07:49:40|738977.2|736977.2|738983.5|736983.5|738992.1|737477.1|738477.1|736977.2|26
1627026590000|2021-07-23 07:49:50|738987.2|736987.2|738933.8|736933.8|738987.2|737480.8|738422|736933.8|27
1627026600000|2021-07-23 07:50:00|738926.3|736926.3|738418|737418|738934.9|737420.3|738407.6|736918.2|31
1627026610000|2021-07-23 07:50:10|738415.5|737415.5|738406.9|737406.9|738921.2|737415.5|738397.9|736908.6|36
1627026620000|2021-07-23 07:50:20|738404.9|737404.9|738370.8|737370.8|738875.6|737404.9|738332.1|736824.9|38
1627026630000|2021-07-23 07:50:30|738361.2|737361.2|738303.2|737303.2|738870.1|737361.2|738297.6|736803.8|36
1627026640000|2021-07-23 07:50:40|738305.5|737305.5|738801.6|736801.6|738814.8|737305.5|738305.5|736790.8|37
1627026650000|2021-07-23 07:50:50|738803.9|736803.9|738870.3|736870.3|738870.6|736870.6|738792.5|736792.5|35
1627026660000|2021-07-23 07:51:00|738874.5|736874.5|738921.8|736921.8|738946.3|737444.4|738427.4|736874|35
1627026670000|2021-07-23 07:51:10|738923.6|736923.6|738381|737381|738926.2|737401.6|738320.5|736828.5|39
1627026680000|2021-07-23 07:51:20|738907.1|736907.1|738938.5|736938.5|738940.4|737435.1|738382.8|736894.7|38
1627026690000|2021-07-23 07:51:30|738937.1|736937.1|738916.5|736916.5|738937.1|737419.5|738406.6|736900.7|35
1627026700000|2021-07-23 07:51:40|738919.4|736919.4|738947.1|736947.1|738951.8|737442.9|738428|736919.4|34
1627026710000|2021-07-23 07:51:50|738944.8|736944.8|738948.9|736948.9|738949|736949|738936.2|736936.2|30
1627026720000|2021-07-23 07:52:00|738436.8|737436.8|738919.6|736919.6|738957|737441.4|738400.9|736904.1|37
1627026730000|2021-07-23 07:52:10|738911.2|736911.2|738793|736793|738916|737403.6|738299.5|736789.7|35
1627026740000|2021-07-23 07:52:20|738794.6|736794.6|738769.4|736769.4|738798.1|737276.8|738258.4|736769.4|35
1627026750000|2021-07-23 07:52:30|738770.8|736770.8|738832.1|736832.1|738832.1|737327.6|738260.5|736748.1|37
1627026760000|2021-07-23 07:52:40|738830.8|736830.8|738869.5|736869.5|738869.5|737359.8|738297.6|736802.3|33
1627026770000|2021-07-23 07:52:50|738861.2|736861.2|738285.4|737285.4|738865.8|737295.1|738285.4|736801.8|32
1627026780000|2021-07-23 07:53:00|738294.5|737294.5|738792.1|736792.1|738830.9|737388.2|738294.5|736787.9|38
1627026790000|2021-07-23 07:53:10|738784|736784|738333.9|737333.9|738834.7|737333.9|738253.4|736759.9|37
1627026800000|2021-07-23 07:53:20|738336.3|737336.3|738836.6|736836.6|738840.1|737344.6|738296.4|736800|34
1627026810000|2021-07-23 07:53:30|738839|736839|738343.8|737343.8|738848.3|737343.8|738293.9|736798.9|26
1627026820000|2021-07-23 07:53:40|738345.3|737345.3|738833.4|736833.4|738854.4|737347.5|738327.2|736827.2|30
1627026830000|2021-07-23 07:53:50|738347|737347|738830.3|736830.3|738859.2|737347|738313.3|736823.8|25
1627026840000|2021-07-23 07:54:00|738831.6|736831.6|738796.5|736796.5|738831.6|737324.6|738271.5|736776.9|27
1627026850000|2021-07-23 07:54:10|738796.1|736796.1|738809.1|736809.1|738809.1|737309.1|738276.4|736781.9|26
1627026860000|2021-07-23 07:54:20|738812.1|736812.1|738832.6|736832.6|738889.9|737370.1|738299.2|736812.1|32
1627026870000|2021-07-23 07:54:30|738838.8|736838.8|738893.5|736893.5|738908.4|737374.7|738374.7|736822.2|32
1627026880000|2021-07-23 07:54:40|738890.2|736890.2|738324.1|737324.1|738921.7|737324.1|738324.1|736829.3|34
1627026890000|2021-07-23 07:54:50|738814.4|736814.4|738381.3|737381.3|738896.4|737387.9|738340.9|736814.4|33
1627026900000|2021-07-23 07:55:00|738382.3|737382.3|738430.6|737430.6|738931.5|737431.4|738382.3|736910.3|37
1627026910000|2021-07-23 07:55:10|738435.2|737435.2|738457.9|737457.9|738936.2|737459.3|738381.4|736893.8|28
1627026920000|2021-07-23 07:55:20|738449.5|737449.5|738932.6|736932.6|738971.3|737462.9|738443.2|736932.6|32
1627026930000|2021-07-23 07:55:30|738932.9|736932.9|738365.9|737365.9|738936.5|737400.1|738362.1|736895.3|33
1627026940000|2021-07-23 07:55:40|738364.5|737364.5|738313.1|737313.1|738816.3|737365.7|738307.1|736811.8|33
1627026950000|2021-07-23 07:55:50|738315.8|737315.8|738247.1|737247.1|738759.1|737315.8|738172.8|736754.2|38
1627026960000|2021-07-23 07:56:00|738235|737235|738253|737253|738766.5|737261.5|738219.8|736726.7|35
1627026970000|2021-07-23 07:56:10|738224.8|737224.8|738236.4|737236.4|738760.6|737258.4|738211.7|736734.1|34
1627026980000|2021-07-23 07:56:20|738221.6|737221.6|738226.7|737226.7|738736.4|737234.6|738192.8|736704.1|36
1627026990000|2021-07-23 07:56:30|738222.5|737222.5|738204.6|737204.6|738721|737226.4|738179.6|736708.5|29
1627027000000|2021-07-23 07:56:40|738203.6|737203.6|738202.7|737202.7|738204.3|737204.3|738196.1|737196.1|22
1627027010000|2021-07-23 07:56:50|738196.8|737196.8|738216.4|737216.4|738226.4|737226.4|738193.3|737193.3|21
1627027020000|2021-07-23 07:57:00|738209.6|737209.6|738215.4|737215.4|738726.7|737225.1|738199.3|736724.9|27
1627027030000|2021-07-23 07:57:10|738208.5|737208.5|738052.5|737052.5|738534.7|737214.5|737990.2|736518.7|26
1627027040000|2021-07-23 07:57:20|738052.6|737052.6|738691.2|736691.2|738706.7|737194.1|738052.6|736569.6|37
1627027050000|2021-07-23 07:57:30|738686.4|736686.4|738673.9|736673.9|738689.4|737189.8|738158.1|736659.8|30
1627027060000|2021-07-23 07:57:40|738673.7|736673.7|738671.3|736671.3|738676.5|737110|738004.5|736515.2|26
1627027070000|2021-07-23 07:57:50|738656.7|736656.7|738659.1|736659.1|738677.5|737182.6|738143.3|736651.2|31
1627027080000|2021-07-23 07:58:00|738665|736665|738645|736645|738665|736665|738629.6|736629.6|26
1627027090000|2021-07-23 07:58:10|738643.1|736643.1|738680.2|736680.2|738680.2|737170|738140.2|736633.1|28
1627027100000|2021-07-23 07:58:20|738682.6|736682.6|738684.2|736684.2|738685.4|736685.4|738661|736661|23
1627027110000|2021-07-23 07:58:30|738685.7|736685.7|738706.4|736706.4|738711.6|737207.5|738190.9|736666.1|28
1627027120000|2021-07-23 07:58:40|738707.1|736707.1|738686|736686|738708.7|736708.7|738683.5|736683.5|32
1627027130000|2021-07-23 07:58:50|738677.8|736677.8|738163.5|737163.5|738699.9|737173.8|738160.4|736671.4|26
1627027140000|2021-07-23 07:59:00|738172.7|737172.7|738698.4|736698.4|738706.3|737189.1|738172.7|736689.4|22
1627027150000|2021-07-23 07:59:10|738197.7|737197.7|738216.1|737216.1|738730|737230.7|738179.5|736708|34
1627027160000|2021-07-23 07:59:20|738713.4|736713.4|738707.5|736707.5|738715.5|737226.7|738209|736704.7|19
1627027170000|2021-07-23 07:59:30|738707.4|736707.4|738193|737193|738717|737248.8|738170.6|736677.9|33
1627027180000|2021-07-23 07:59:40|738191|737191|738706.7|736706.7|738722.8|737228.3|738191|736693.9|37
1627027190000|2021-07-23 07:59:50|738187.6|737187.6|738221.9|737221.9|738715.9|737221.9|738187.6|736689.4|29
1627027200000|2021-07-23 08:00:00|738700.8|736700.8|738711.3|736711.3|738741|737209|738204.3|736700.8|34
1627027210000|2021-07-23 08:00:10|738713.6|736713.6|738777|736777|738834.8|737321.6|738237.9|736713.6|33
1627027220000|2021-07-23 08:00:20|738768.6|736768.6|738326.2|737326.2|738773.3|737326.2|738242.7|736739.2|34
1627027230000|2021-07-23 08:00:30|738326.1|737326.1|738792.3|736792.3|738809.9|737326.1|738275.4|736777.5|25
1627027240000|2021-07-23 08:00:40|738781.5|736781.5|738764.8|736764.8|738795.4|737267|738255.5|736755.1|34
1627027250000|2021-07-23 08:00:50|738765.1|736765.1|738770.4|736770.4|738774|736774|738765.1|736765.1|22
1627027260000|2021-07-23 08:01:00|738773.2|736773.2|738770.6|736770.6|738778.1|736778.1|738770.6|736770.6|22
1627027270000|2021-07-23 08:01:10|738771|736771|738779.6|736779.6|738779.6|737268.7|738248.8|736756.1|28
1627027280000|2021-07-23 08:01:20|738779|736779|738255.8|737255.8|738779|737265.8|738250.1|736757|22
1627027290000|2021-07-23 08:01:30|738256|737256|738706.1|736706.1|738727.4|737257.2|738188.3|736691.6|32
1627027300000|2021-07-23 08:01:40|738704.8|736704.8|738171.2|737171.2|738704.8|737188|738116.7|736623.7|29
1627027310000|2021-07-23 08:01:50|738163.9|737163.9|738156.9|737156.9|738711|737205.5|738121.6|736625|37
1627027320000|2021-07-23 08:02:00|738164.9|737164.9|738717.2|736717.2|738719.7|737215.2|738164.9|736659.4|33
1627027330000|2021-07-23 08:02:10|738715.8|736715.8|738701.8|736701.8|738715.8|736715.8|738700.8|736700.8|26
1627027340000|2021-07-23 08:02:20|738169.2|737169.2|738659.4|736659.4|738663.5|737169.2|738143.7|736643.7|31
1627027350000|2021-07-23 08:02:30|738660|736660|738683.3|736683.3|738696.1|737162.8|738162.8|736646|32
1627027360000|2021-07-23 08:02:40|738683.5|736683.5|738672|736672|738683.5|736683.5|738667|736667|26
1627027370000|2021-07-23 08:02:50|738670.3|736670.3|738673.9|736673.9|738683.7|736683.7|738669.4|736669.4|20
1627027380000|2021-07-23 08:03:00|738676.2|736676.2|738708.7|736708.7|738723.1|737221.4|738215.2|736673.1|31
1627027390000|2021-07-23 08:03:10|738707.4|736707.4|738208.4|737208.4|738720|737236.8|738208.4|736691.5|33
1627027400000|2021-07-23 08:03:20|738193|737193|738710.7|736710.7|738713.5|737206.8|738190.8|736704.2|33
1627027410000|2021-07-23 08:03:30|738709.3|736709.3|738766|736766|738766|737259|738228.8|736707.4|33
1627027420000|2021-07-23 08:03:40|738767.9|736767.9|738733.5|736733.5|738770|737255.8|738240.2|736730.8|31
1627027430000|2021-07-23 08:03:50|738735|736735|738742.1|736742.1|738760.1|737252.6|738252.6|736732.5|30
1627027440000|2021-07-23 08:04:00|738733.9|736733.9|738271.6|737271.6|738765.3|737272.6|738214.2|736730.5|35
1627027450000|2021-07-23 08:04:10|738276|737276|738297.7|737297.7|738313.5|737313.5|738274.1|737274.1|21
1627027460000|2021-07-23 08:04:20|738289.9|737289.9|738295.3|737295.3|738316.5|737316.5|738267.7|737267.7|27
1627027470000|2021-07-23 08:04:30|738290.4|737290.4|738278.3|737278.3|738303.6|737303.6|738278.3|737278.3|32
1627027480000|2021-07-23 08:04:40|738273.7|737273.7|738304.8|737304.8|738313.4|737313.4|738269.9|737269.9|33
1627027490000|2021-07-23 08:04:50|738304.4|737304.4|738412.8|737412.8|738412.8|737412.8|738292.8|737292.8|33
1627027500000|2021-07-23 08:05:00|738394.8|737394.8|738367.4|737367.4|738419.5|737419.5|738367.4|737367.4|36
1627027510000|2021-07-23 08:05:10|738362|737362|738362|737362|738372.7|737372.7|738356.7|737356.7|31
1627027520000|2021-07-23 08:05:20|738359.1|737359.1|738326.7|737326.7|738365.9|737365.9|738305.4|737305.4|33
1627027530000|2021-07-23 08:05:30|738326.3|737326.3|738337.5|737337.5|738344.8|737344.8|738281.4|737281.4|34
1627027540000|2021-07-23 08:05:40|738338.9|737338.9|738337.9|737337.9|738358.5|737358.5|738330.1|737330.1|24
1627027550000|2021-07-23 08:05:50|738328|737328|738367.5|737367.5|738374.5|737374.5|738328|737328|26
1627027560000|2021-07-23 08:06:00|738350.3|737350.3|738350.5|737350.5|738370.9|737370.9|738336.6|737336.6|33
1627027570000|2021-07-23 08:06:10|738336.8|737336.8|738327|737327|738344.4|737344.4|738312.8|737312.8|23
1627027580000|2021-07-23 08:06:20|738326.3|737326.3|738251.9|737251.9|738331.3|737331.3|738250.5|737250.5|26
1627027590000|2021-07-23 08:06:30|738252.1|737252.1|738247.6|737247.6|738317.4|737317.4|738247.2|737247.2|32
1627027600000|2021-07-23 08:06:40|738248.3|737248.3|738214.4|737214.4|738758.5|737257.2|738214.4|736731.1|34
1627027610000|2021-07-23 08:06:50|738218.5|737218.5|738326|737326|738326|737326|738212.5|737212.5|29
1627027620000|2021-07-23 08:07:00|738325.8|737325.8|738287.1|737287.1|738898|737409.8|738271.9|736785.8|39
1627027630000|2021-07-23 08:07:10|738261.9|737261.9|738206.8|737206.8|738756.1|737261.9|738203|736710.4|35
1627027640000|2021-07-23 08:07:20|738190.1|737190.1|738743.3|736743.3|738752.6|737265.8|738175.5|736709.2|33
1627027650000|2021-07-23 08:07:30|738731.1|736731.1|738758.7|736758.7|738764.9|737268.9|738240.7|736728.1|28
1627027660000|2021-07-23 08:07:40|738757.5|736757.5|738227|737227|738758.3|737235.7|738200.8|736729.9|25
1627027670000|2021-07-23 08:07:50|738736.7|736736.7|738724.3|736724.3|738747.9|737245.7|738245.7|736719.8|31
1627027680000|2021-07-23 08:08:00|738215.7|737215.7|738229.3|737229.3|738733.2|737245|738187.4|736714.3|28
1627027690000|2021-07-23 08:08:10|738226.1|737226.1|738158.5|737158.5|738226.1|737226.1|738147|737147|23
1627027700000|2021-07-23 08:08:20|738173.6|737173.6|738105|737105|738190.7|737190.7|738098.4|737098.4|33
1627027710000|2021-07-23 08:08:30|738086.9|737086.9|738085.2|737085.2|738589.5|737123.5|738036.6|736589.5|30
1627027720000|2021-07-23 08:08:40|738070.6|737070.6|738153.4|737153.4|738172|737172|738070.6|737070.6|28
1627027730000|2021-07-23 08:08:50|738148.2|737148.2|738177.7|737177.7|738222.6|737222.6|738147.9|737147.9|31
1627027740000|2021-07-23 08:09:00|738180.4|737180.4|738256.6|737256.6|738267|737267|738158.9|737158.9|31
1627027750000|2021-07-23 08:09:10|738257.1|737257.1|738148.4|737148.4|738257.7|737257.7|738140.6|737140.6|31
1627027760000|2021-07-23 08:09:20|738141.1|737141.1|738204.7|737204.7|738209.9|737209.9|738118.8|737118.8|31
1627027770000|2021-07-23 08:09:30|738211|737211|738215.5|737215.5|738730|737236|738200.1|736729|33
1627027780000|2021-07-23 08:09:40|738204.1|737204.1|738220.8|737220.8|738227.5|737227.5|738192.6|737192.6|31
1627027790000|2021-07-23 08:09:50|738227.8|737227.8|738206.6|737206.6|738229.8|737229.8|738203.1|737203.1|25
1627027800000|2021-07-23 08:10:00|738225.4|737225.4|738250.1|737250.1|738251.7|737251.7|738188.7|737188.7|31
1627027810000|2021-07-23 08:10:10|738247.5|737247.5|738286.2|737286.2|738286.2|737286.2|738244.9|737244.9|32
1627027820000|2021-07-23 08:10:20|738274.3|737274.3|738222.7|737222.7|738274.3|737274.3|738219.6|737219.6|32
1627027830000|2021-07-23 08:10:30|738224.6|737224.6|738204.8|737204.8|738272.1|737272.1|738201.8|737201.8|36
1627027840000|2021-07-23 08:10:40|738206|737206|738123|737123|738612.9|737212.3|738101.1|736602.5|35
1627027850000|2021-07-23 08:10:50|738121.9|737121.9|738045.8|737045.8|738126.2|737126.2|738040.3|737040.3|31
1627027860000|2021-07-23 08:11:00|738050.2|737050.2|738034.6|737034.6|738078.1|737078.1|738027.8|737027.8|29
1627027870000|2021-07-23 08:11:10|738035.6|737035.6|738047|737047|738553.8|737061.3|738032.7|736548.4|26
1627027880000|2021-07-23 08:11:20|738033.7|737033.7|738069.3|737069.3|738582.9|737085.1|738032.1|736547.1|29
1627027890000|2021-07-23 08:11:30|738065.2|737065.2|738047.5|737047.5|738586.4|737094.8|738038.6|736558.7|33
1627027900000|2021-07-23 08:11:40|738044|737044|738044.3|737044.3|738547.7|737049.3|738032.2|736542.2|28
1627027910000|2021-07-23 08:11:50|738045.2|737045.2|738036.9|737036.9|738050.2|737050.2|738034.5|737034.5|23
1627027920000|2021-07-23 08:12:00|738038.5|737038.5|738045.9|737045.9|738047.7|737047.7|738033.1|737033.1|29
1627027930000|2021-07-23 08:12:10|738054.9|737054.9|738051.5|737051.5|738587.5|737086.9|738047|736583.2|30
1627027940000|2021-07-23 08:12:20|738095.7|737095.7|738064.8|737064.8|738095.7|737095.7|738051.8|737051.8|35
1627027950000|2021-07-23 08:12:30|738065.7|737065.7|738120.5|737120.5|738141.9|737141.9|738040.6|737040.6|28
1627027960000|2021-07-23 08:12:40|738115.5|737115.5|738142.1|737142.1|738659.7|737197.4|738115.5|736652.2|33
1627027970000|2021-07-23 08:12:50|738143.2|737143.2|738125.4|737125.4|738143.2|737143.2|738123.6|737123.6|28
1627027980000|2021-07-23 08:13:00|738082.1|737082.1|738035.8|737035.8|738082.1|737082.1|738024.4|737024.4|21
1627027990000|2021-07-23 08:13:10|738036.6|737036.6|737948.5|736948.5|738036.6|737036.6|737942|736942|28
1627028000000|2021-07-23 08:13:20|737946.3|736946.3|737949.5|736949.5|737952.5|736952.5|737945.6|736945.6|22
1627028010000|2021-07-23 08:13:30|737949.6|736949.6|737946.1|736946.1|737952.3|736952.3|737945.6|736945.6|22
1627028020000|2021-07-23 08:13:40|737946.5|736946.5|737950.9|736950.9|737950.9|736950.9|737945.5|736945.5|18
1627028030000|2021-07-23 08:13:50|737913.2|736913.2|738392.3|736392.3|738395.6|736913.2|737885.4|736380.5|30
1627028040000|2021-07-23 08:14:00|738386.7|736386.7|738388.3|736388.3|738394|736890.2|737874.6|736382.8|35
1627028050000|2021-07-23 08:14:10|738388.1|736388.1|737910.5|736910.5|738389.8|736911.8|737897.4|736388.1|30
1627028060000|2021-07-23 08:14:20|737913.9|736913.9|737934.9|736934.9|737941.1|736941.1|737893.9|736893.9|32
1627028070000|2021-07-23 08:14:30|737933.9|736933.9|737924.7|736924.7|737947.1|736947.1|737924.7|736924.7|28
1627028080000|2021-07-23 08:14:40|737924.5|736924.5|737896.6|736896.6|737936.5|736936.5|737896.3|736896.3|32
1627028090000|2021-07-23 08:14:50|737901.1|736901.1|737890.8|736890.8|737901.2|736901.2|737886.2|736886.2|25
1627028100000|2021-07-23 08:15:00|737896.8|736896.8|737892.5|736892.5|737896.8|736896.8|737888.8|736888.8|31
1627028110000|2021-07-23 08:15:10|737893.8|736893.8|737891.7|736891.7|737898.2|736898.2|737888.7|736888.7|24
1627028120000|2021-07-23 08:15:20|737892.5|736892.5|737916.4|736916.4|737935.3|736935.3|737892.5|736892.5|20
1627028130000|2021-07-23 08:15:30|737914.9|736914.9|737898.9|736898.9|737914.9|736914.9|737890.4|736890.4|26
1627028140000|2021-07-23 08:15:40|737897|736897|737922.9|736922.9|737928.4|736928.4|737895.6|736895.6|26
1627028150000|2021-07-23 08:15:50|737922.7|736922.7|737920.4|736920.4|737927.1|736927.1|737904.5|736904.5|20
1627028160000|2021-07-23 08:16:00|737913.7|736913.7|737930.2|736930.2|737937.5|736937.5|737912.4|736912.4|27
1627028170000|2021-07-23 08:16:10|737924.7|736924.7|737953|736953|737972.3|736972.3|737921.7|736921.7|32
1627028180000|2021-07-23 08:16:20|737953.8|736953.8|737976.7|736976.7|737976.7|736976.7|737950|736950|24
1627028190000|2021-07-23 08:16:30|737976.8|736976.8|737993.5|736993.5|737993.5|736993.5|737973|736973|16
1627028200000|2021-07-23 08:16:40|737992.1|736992.1|737996.1|736996.1|738030.7|737030.7|737991.2|736991.2|31
1627028210000|2021-07-23 08:16:50|737996.5|736996.5|737968.3|736968.3|737996.5|736996.5|737955.5|736955.5|25
1627028220000|2021-07-23 08:17:00|737967.9|736967.9|737980.1|736980.1|737981.8|736981.8|737967.4|736967.4|16
1627028230000|2021-07-23 08:17:10|737980.8|736980.8|737940.6|736940.6|737980.8|736980.8|737939.5|736939.5|28
1627028240000|2021-07-23 08:17:20|737942.3|736942.3|737955.5|736955.5|737958.6|736958.6|737942.3|736942.3|21
1627028250000|2021-07-23 08:17:30|737955.2|736955.2|737950.3|736950.3|737955.2|736955.2|737949.6|736949.6|20
1627028260000|2021-07-23 08:17:40|737949.9|736949.9|737977|736977|737977.6|736977.6|737948.6|736948.6|21
1627028270000|2021-07-23 08:17:50|737975.1|736975.1|737982.5|736982.5|737982.8|736982.8|737974.7|736974.7|16
1627028280000|2021-07-23 08:18:00|737978.7|736978.7|737976.3|736976.3|737978.7|736978.7|737971.6|736971.6|21
1627028290000|2021-07-23 08:18:10|737976.1|736976.1|737985.9|736985.9|737986.2|736986.2|737975.3|736975.3|17
1627028300000|2021-07-23 08:18:20|737985.7|736985.7|737995.1|736995.1|737999.2|736999.2|737982.2|736982.2|29
1627028310000|2021-07-23 08:18:30|737996.3|736996.3|738056.8|737056.8|738059.6|737059.6|737996.3|736996.3|24
1627028320000|2021-07-23 08:18:40|738053.7|737053.7|738035.3|737035.3|738062.7|737062.7|738034.5|737034.5|23
1627028330000|2021-07-23 08:18:50|738035.4|737035.4|738081.5|737081.5|738086|737086|738035|737035|27
1627028340000|2021-07-23 08:19:00|738096.7|737096.7|738647.4|736647.4|738647.4|737190.6|738094.7|736647.4|31
1627028350000|2021-07-23 08:19:10|738647.7|736647.7|738135|737135|738648.3|737137.7|738108.8|736647.6|28
1627028360000|2021-07-23 08:19:20|738135.1|737135.1|738111.8|737111.8|738138.5|737138.5|738105.6|737105.6|26
1627028370000|2021-07-23 08:19:30|738111.2|737111.2|738116.3|737116.3|738142.1|737142.1|738111.2|737111.2|24
1627028380000|2021-07-23 08:19:40|738123.2|737123.2|738147.4|737147.4|738149.5|737149.5|738106.2|737106.2|29
1627028390000|2021-07-23 08:19:50|738148.4|737148.4|738149.2|737149.2|738164.9|737164.9|738140.5|737140.5|30
1627028400000|2021-07-23 08:20:00|738148.5|737148.5|738173.8|737173.8|738173.8|737173.8|738141.7|737141.7|25
1627028410000|2021-07-23 08:20:10|738172|737172|738162.4|737162.4|738172|737172|738160.9|737160.9|21
1627028420000|2021-07-23 08:20:20|738161|737161|738191.2|737191.2|738191.4|737191.4|738161|737161|28
1627028430000|2021-07-23 08:20:30|738192.1|737192.1|738187.5|737187.5|738193.4|737193.4|738187.2|737187.2|20
1627028440000|2021-07-23 08:20:40|738188.9|737188.9|738171|737171|738190.4|737190.4|738166|737166|25
1627028450000|2021-07-23 08:20:50|738172.1|737172.1|738176.3|737176.3|738184.1|737184.1|738168.5|737168.5|21
1627028460000|2021-07-23 08:21:00|738175.8|737175.8|738177|737177|738179.5|737179.5|738174.8|737174.8|17
1627028470000|2021-07-23 08:21:10|738178.7|737178.7|738232.7|737232.7|738280.2|737280.2|738178.7|737178.7|30
1627028480000|2021-07-23 08:21:20|738232.8|737232.8|738242.1|737242.1|738742.3|737242.3|738227.4|736737.5|33
1627028490000|2021-07-23 08:21:30|738235.4|737235.4|738260.9|737260.9|738264|737264|738227.6|737227.6|30
1627028500000|2021-07-23 08:21:40|738249.3|737249.3|738284|737284|738288.2|737288.2|738248.2|737248.2|32
1627028510000|2021-07-23 08:21:50|738285.5|737285.5|738296.8|737296.8|738301.9|737301.9|738284|737284|26
1627028520000|2021-07-23 08:22:00|738289.7|737289.7|738288.3|737288.3|738296|737296|738286.5|737286.5|25
1627028530000|2021-07-23 08:22:10|738287.7|737287.7|738311|737311|738359.5|737359.5|738287.7|737287.7|25
1627028540000|2021-07-23 08:22:20|738312.8|737312.8|738289.9|737289.9|738317.4|737317.4|738289.9|737289.9|29
1627028550000|2021-07-23 08:22:30|738276.5|737276.5|738284.3|737284.3|738300.1|737300.1|738262.2|737262.2|36
1627028560000|2021-07-23 08:22:40|738284.5|737284.5|738298.4|737298.4|738313.9|737313.9|738284.1|737284.1|33
1627028570000|2021-07-23 08:22:50|738298.9|737298.9|738281.8|737281.8|738792.3|737298.9|738277.8|736789.4|24
1627028580000|2021-07-23 08:23:00|738281.9|737281.9|738238.4|737238.4|738282.4|737282.4|738234.5|737234.5|30
1627028590000|2021-07-23 08:23:10|738235.6|737235.6|738189|737189|738243.3|737243.3|738179.5|737179.5|26
1627028600000|2021-07-23 08:23:20|738188|737188|738193|737193|738198.9|737198.9|738187.5|737187.5|14
1627028610000|2021-07-23 08:23:30|738192.5|737192.5|738150.7|737150.7|738208.2|737208.2|738141.5|737141.5|27
1627028620000|2021-07-23 08:23:40|738149.8|737149.8|738140|737140|738153.8|737153.8|738140|737140|27
1627028630000|2021-07-23 08:23:50|738139.9|737139.9|738138.6|737138.6|738141.2|737141.2|738138.3|737138.3|13
1627028640000|2021-07-23 08:24:00|738138.1|737138.1|738129.7|737129.7|738148.3|737148.3|738123|737123|18
1627028650000|2021-07-23 08:24:10|738147.2|737147.2|738189.7|737189.7|738191.6|737191.6|738147.2|737147.2|34
1627028660000|2021-07-23 08:24:20|738177.6|737177.6|738143.5|737143.5|738177.6|737177.6|738143.5|737143.5|26
1627028670000|2021-07-23 08:24:30|738143.2|737143.2|738085.1|737085.1|738143.9|737143.9|738084.9|737084.9|31
1627028680000|2021-07-23 08:24:40|738084.6|737084.6|738090.8|737090.8|738598.5|737112.7|738083.6|736598.5|30
1627028690000|2021-07-23 08:24:50|738090.9|737090.9|738092.3|737092.3|738103.4|737103.4|738090.8|737090.8|23
1627028700000|2021-07-23 08:25:00|738092.8|737092.8|738192.3|737192.3|738192.8|737192.8|738090.3|737090.3|32
1627028710000|2021-07-23 08:25:10|738190.7|737190.7|738188.3|737188.3|738195.4|737195.4|738179.9|737179.9|25
1627028720000|2021-07-23 08:25:20|738190.6|737190.6|738143.4|737143.4|738191.1|737191.1|738094.6|737094.6|28
1627028730000|2021-07-23 08:25:30|738143.3|737143.3|738197.8|737197.8|738197.8|737197.8|738143.3|737143.3|27
1627028740000|2021-07-23 08:25:40|738197.6|737197.6|738301|737301|738301|737301|738191.7|737191.7|32
1627028750000|2021-07-23 08:25:50|738290.2|737290.2|738249.3|737249.3|738802.8|737321|738244.9|736794.1|36
1627028760000|2021-07-23 08:26:00|738239.8|737239.8|738791|736791|738791.1|737287|738236.8|736791|28
1627028770000|2021-07-23 08:26:10|738790|736790|738296|737296|738812.8|737296|738286.9|736787.2|31
1627028780000|2021-07-23 08:26:20|738292.8|737292.8|738313.8|737313.8|738313.8|737313.8|738279|737279|26
1627028790000|2021-07-23 08:26:30|738308|737308|738361.6|737361.6|738372.9|737372.9|738307.5|737307.5|25
1627028800000|2021-07-23 08:26:40|738374.5|737374.5|738360.1|737360.1|738374.9|737374.9|738357.2|737357.2|24
1627028810000|2021-07-23 08:26:50|738369.3|737369.3|738399.4|737399.4|738411.7|737411.7|738369|737369|21
1627028820000|2021-07-23 08:27:00|738394|737394|738402.7|737402.7|738411.8|737411.8|738391.8|737391.8|31
1627028830000|2021-07-23 08:27:10|738384.7|737384.7|738408|737408|738419.1|737419.1|738384.7|737384.7|26
1627028840000|2021-07-23 08:27:20|738410.3|737410.3|738411.4|737411.4|738416.1|737416.1|738405.6|737405.6|27
1627028850000|2021-07-23 08:27:30|738409.5|737409.5|738430.9|737430.9|738438.5|737438.5|738409.5|737409.5|17
1627028860000|2021-07-23 08:27:40|738430.2|737430.2|738374.6|737374.6|738433.7|737433.7|738374.6|737374.6|29
1627028870000|2021-07-23 08:27:50|738365|737365|738351.9|737351.9|738367|737367|738351.2|737351.2|28
1627028880000|2021-07-23 08:28:00|738342.1|737342.1|738263.4|737263.4|738354.4|737354.4|738256.4|737256.4|31
1627028890000|2021-07-23 08:28:10|738263.8|737263.8|738263.6|737263.6|738289.5|737289.5|738263|737263|27
1627028900000|2021-07-23 08:28:20|738254.7|737254.7|738821.1|736821.1|738822.5|737324.5|738245.8|736820.2|34
1627028910000|2021-07-23 08:28:30|738823.1|736823.1|738339.3|737339.3|738823.1|737351.6|738330.7|736813.3|29
1627028920000|2021-07-23 08:28:40|738339.5|737339.5|738283.2|737283.2|738351.8|737351.8|738279.9|737279.9|23
1627028930000|2021-07-23 08:28:50|738278.5|737278.5|738273.3|737273.3|738280|737280|738268.8|737268.8|28
1627028940000|2021-07-23 08:29:00|738267.6|737267.6|738332.5|737332.5|738336.4|737336.4|738263.7|737263.7|33
1627028950000|2021-07-23 08:29:10|738337.6|737337.6|738335.5|737335.5|738346.8|737346.8|738330|737330|25
1627028960000|2021-07-23 08:29:20|738335.7|737335.7|738286.3|737286.3|738342.4|737342.4|738285.4|737285.4|28
1627028970000|2021-07-23 08:29:30|738285.7|737285.7|738321.6|737321.6|738321.6|737321.6|738260.2|737260.2|32
1627028980000|2021-07-23 08:29:40|738315.4|737315.4|738321.8|737321.8|738323|737323|738306.2|737306.2|25
1627028990000|2021-07-23 08:29:50|738321.6|737321.6|738323.7|737323.7|738330.8|737330.8|738321.5|737321.5|27
1627029000000|2021-07-23 08:30:00|738326|737326|738349.9|737349.9|738359|737359|738317.7|737317.7|21
1627029010000|2021-07-23 08:30:10|738349.6|737349.6|738304.8|737304.8|738349.6|737349.6|738299.4|737299.4|30
1627029020000|2021-07-23 08:30:20|738305.1|737305.1|738332|737332|738345.7|737345.7|738305.1|737305.1|34
1627029030000|2021-07-23 08:30:30|738332.7|737332.7|738376|737376|738376|737376|738328|737328|31
1627029040000|2021-07-23 08:30:40|738367.3|737367.3|738359.7|737359.7|738864|737389.8|738359.7|736856|30
1627029050000|2021-07-23 08:30:50|738358.6|737358.6|738363.1|737363.1|738371|737371|738356.5|737356.5|24
1627029060000|2021-07-23 08:31:00|738362.5|737362.5|738356|737356|738370.3|737370.3|738350.8|737350.8|29
1627029070000|2021-07-23 08:31:10|738356.6|737356.6|738354|737354|738357.7|737357.7|738291.3|737291.3|32
1627029080000|2021-07-23 08:31:20|738361|737361|738384.1|737384.1|738384.1|737384.1|738333.9|737333.9|24
1627029090000|2021-07-23 08:31:30|738383.6|737383.6|738357.5|737357.5|738399.2|737399.2|738355.1|737355.1|27
1627029100000|2021-07-23 08:31:40|738356.6|737356.6|738322.4|737322.4|738366|737366|738301.7|737301.7|24
1627029110000|2021-07-23 08:31:50|738322.1|737322.1|738367.3|737367.3|738367.3|737367.3|738309.4|737309.4|22
1627029120000|2021-07-23 08:32:00|738364.2|737364.2|738244.4|737244.4|738366.8|737366.8|738244.4|737244.4|25
1627029130000|2021-07-23 08:32:10|738245.1|737245.1|738285.6|737285.6|738315.2|737315.2|738245.1|737245.1|34
1627029140000|2021-07-23 08:32:20|738291.2|737291.2|738317.4|737317.4|738809|737331|738256.5|736809|39
1627029150000|2021-07-23 08:32:30|738313.6|737313.6|738310.9|737310.9|738318.6|737318.6|738305.1|737305.1|34
1627029160000|2021-07-23 08:32:40|738310.5|737310.5|738292.8|737292.8|738310.6|737310.6|738292.8|737292.8|25
1627029170000|2021-07-23 08:32:50|738292.9|737292.9|738292.3|737292.3|738792.6|737303.1|738281.4|736776.7|22
1627029180000|2021-07-23 08:33:00|738285.9|737285.9|738336.7|737336.7|738337.5|737337.5|738280.4|737280.4|34
1627029190000|2021-07-23 08:33:10|738337.4|737337.4|738353.4|737353.4|738368.1|737368.1|738331.9|737331.9|22
1627029200000|2021-07-23 08:33:20|738333.9|737333.9|738352.2|737352.2|738359.1|737359.1|738333.9|737333.9|24
1627029210000|2021-07-23 08:33:30|738352.5|737352.5|738353.6|737353.6|738374.9|737374.9|738350.4|737350.4|27
1627029220000|2021-07-23 08:33:40|738353.1|737353.1|738344.6|737344.6|738354.2|737354.2|738344.1|737344.1|30
1627029230000|2021-07-23 08:33:50|738344.4|737344.4|738329|737329|738346.1|737346.1|738292.8|737292.8|28
1627029240000|2021-07-23 08:34:00|738317.4|737317.4|738323|737323|738333.8|737333.8|738309.9|737309.9|28
1627029250000|2021-07-23 08:34:10|738321.2|737321.2|738342.7|737342.7|738347.8|737347.8|738320.1|737320.1|23
1627029260000|2021-07-23 08:34:20|738342.4|737342.4|738362.9|737362.9|738362.9|737362.9|738315.9|737315.9|29
1627029270000|2021-07-23 08:34:30|738355.8|737355.8|738432.2|737432.2|738437.5|737437.5|738350.4|737350.4|28
1627029280000|2021-07-23 08:34:40|738433.2|737433.2|738442.5|737442.5|738499.3|737499.3|738411.5|737411.5|25
1627029290000|2021-07-23 08:34:50|738454|737454|738485|737485|738485|737485|738429.6|737429.6|28
1627029300000|2021-07-23 08:35:00|738480.7|737480.7|738446.5|737446.5|738480.7|737480.7|738434.2|737434.2|29
1627029310000|2021-07-23 08:35:10|738444.2|737444.2|738455.1|737455.1|738455.8|737455.8|738437.3|737437.3|27
1627029320000|2021-07-23 08:35:20|738453.6|737453.6|738446.5|737446.5|738453.6|737453.6|738442.6|737442.6|26
1627029330000|2021-07-23 08:35:30|738445.8|737445.8|738450.8|737450.8|738460|737460|738445.8|737445.8|21
1627029340000|2021-07-23 08:35:40|738450.7|737450.7|738463.2|737463.2|738465.4|737465.4|738450.7|737450.7|20
1627029350000|2021-07-23 08:35:50|738466.7|737466.7|738481.4|737481.4|738481.6|737481.6|738462.1|737462.1|28
1627029360000|2021-07-23 08:36:00|738482.1|737482.1|738487.3|737487.3|738501.2|737501.2|738466.5|737466.5|30
1627029370000|2021-07-23 08:36:10|738485.6|737485.6|738473.9|737473.9|738507|737507|738467.6|737467.6|23
1627029380000|2021-07-23 08:36:20|738467|737467|738460|737460|738481.7|737481.7|738453.9|737453.9|32
1627029390000|2021-07-23 08:36:30|738460.1|737460.1|738448.2|737448.2|738462.1|737462.1|738439.2|737439.2|22
1627029400000|2021-07-23 08:36:40|738447.3|737447.3|738463|737463|738469.6|737469.6|738442.2|737442.2|17
1627029410000|2021-07-23 08:36:50|738463.9|737463.9|738470.1|737470.1|738481.5|737481.5|738463.9|737463.9|28
1627029420000|2021-07-23 08:37:00|738471.1|737471.1|738507.6|737507.6|738507.6|737507.6|738452.5|737452.5|24
1627029430000|2021-07-23 08:37:10|738501.4|737501.4|738345.4|737345.4|738501.4|737501.4|738333.3|737333.3|33
1627029440000|2021-07-23 08:37:20|738341.4|737341.4|738339.8|737339.8|738343.6|737343.6|738339.6|737339.6|23
1627029450000|2021-07-23 08:37:30|738363.3|737363.3|738339.9|737339.9|738371.1|737371.1|738326.8|737326.8|28
1627029460000|2021-07-23 08:37:40|738336.6|737336.6|738339.6|737339.6|738344.2|737344.2|738336.4|737336.4|21
1627029470000|2021-07-23 08:37:50|738343.5|737343.5|738328.5|737328.5|738343.5|737343.5|738327.1|737327.1|21
1627029480000|2021-07-23 08:38:00|738328.6|737328.6|738304.9|737304.9|738334.2|737334.2|738275.5|737275.5|31
1627029490000|2021-07-23 08:38:10|738306.2|737306.2|738297.3|737297.3|738318.6|737318.6|738265.7|737265.7|30
1627029500000|2021-07-23 08:38:20|738293.6|737293.6|738301.8|737301.8|738312.3|737312.3|738283|737283|32
1627029510000|2021-07-23 08:38:30|738303.8|737303.8|738305.1|737305.1|738305.1|737305.1|738297|737297|24
1627029520000|2021-07-23 08:38:40|738304|737304|738264.9|737264.9|738321.4|737321.4|738261|737261|30
1627029530000|2021-07-23 08:38:50|738265.8|737265.8|738234.2|737234.2|738265.8|737265.8|738215.2|737215.2|34
1627029540000|2021-07-23 08:39:00|738233.8|737233.8|738252.8|737252.8|738265.2|737265.2|738231.9|737231.9|32
1627029550000|2021-07-23 08:39:10|738249.9|737249.9|738230.8|737230.8|738257.2|737257.2|738228.6|737228.6|27
1627029560000|2021-07-23 08:39:20|738229.4|737229.4|738234.1|737234.1|738242.7|737242.7|738218|737218|30
1627029570000|2021-07-23 08:39:30|738235.9|737235.9|738208.6|737208.6|738237.2|737237.2|738204.8|737204.8|30
1627029580000|2021-07-23 08:39:40|738205.9|737205.9|738214|737214|738216.1|737216.1|738203|737203|20
1627029590000|2021-07-23 08:39:50|738214.2|737214.2|738231.7|737231.7|738261.6|737261.6|738214.2|737214.2|33
1627029600000|2021-07-23 08:40:00|738222.9|737222.9|738315.8|737315.8|738321.9|737321.9|738222|737222|27
1627029610000|2021-07-23 08:40:10|738315.5|737315.5|738324.5|737324.5|738337.6|737337.6|738312|737312|28
1627029620000|2021-07-23 08:40:20|738321|737321|738312.6|737312.6|738322.5|737322.5|738310.5|737310.5|21
1627029630000|2021-07-23 08:40:30|738309.8|737309.8|738318.6|737318.6|738326.5|737326.5|738277.5|737277.5|23
1627029640000|2021-07-23 08:40:40|738311.6|737311.6|738295.9|737295.9|738315.2|737315.2|738290.9|737290.9|22
1627029650000|2021-07-23 08:40:50|738294.5|737294.5|738351.7|737351.7|738364.8|737364.8|738292.7|737292.7|33
1627029660000|2021-07-23 08:41:00|738357.4|737357.4|738391.8|737391.8|738395.5|737395.5|738357.4|737357.4|25
1627029670000|2021-07-23 08:41:10|738387.4|737387.4|738388.4|737388.4|738391.9|737391.9|738386.5|737386.5|14
1627029680000|2021-07-23 08:41:20|738388.3|737388.3|738383.5|737383.5|738401.8|737401.8|738383.5|737383.5|23
1627029690000|2021-07-23 08:41:30|738383.7|737383.7|738372.9|737372.9|738390.1|737390.1|738372.8|737372.8|21
1627029700000|2021-07-23 08:41:40|738372|737372|738366.4|737366.4|738380.3|737380.3|738365.2|737365.2|27
1627029710000|2021-07-23 08:41:50|738363|737363|738388.7|737388.7|738396.1|737396.1|738348|737348|26
1627029720000|2021-07-23 08:42:00|738384.8|737384.8|738480.1|737480.1|738526.4|737526.4|738383.8|737383.8|34
1627029730000|2021-07-23 08:42:10|738475.2|737475.2|738509.6|737509.6|738520|737520|738466|737466|33
1627029740000|2021-07-23 08:42:20|738509|737509|738427.9|737427.9|738518.5|737518.5|738424.1|737424.1|32
1627029750000|2021-07-23 08:42:30|738431.3|737431.3|738360.1|737360.1|738439.4|737439.4|738347.3|737347.3|30
1627029760000|2021-07-23 08:42:40|738360.8|737360.8|738376.7|737376.7|738387.4|737387.4|738340|737340|29
1627029770000|2021-07-23 08:42:50|738376.1|737376.1|738431.6|737431.6|738433|737433|738374.5|737374.5|27
1627029780000|2021-07-23 08:43:00|738424.4|737424.4|738413|737413|738428.6|737428.6|738379.5|737379.5|32
1627029790000|2021-07-23 08:43:10|738407.7|737407.7|738391.6|737391.6|738424.5|737424.5|738391.6|737391.6|25
1627029800000|2021-07-23 08:43:20|738392.7|737392.7|738330.4|737330.4|738392.7|737392.7|738330.2|737330.2|35
1627029810000|2021-07-23 08:43:30|738329.9|737329.9|738332.9|737332.9|738364.8|737364.8|738329.9|737329.9|26
1627029820000|2021-07-23 08:43:40|738333.6|737333.6|738319|737319|738333.6|737333.6|738318|737318|22
1627029830000|2021-07-23 08:43:50|738324.3|737324.3|738324.2|737324.2|738340.2|737340.2|738324.1|737324.1|25
1627029840000|2021-07-23 08:44:00|738322.9|737322.9|738325.7|737325.7|738338.9|737338.9|738305.1|737305.1|33
1627029850000|2021-07-23 08:44:10|738325.3|737325.3|738328.5|737328.5|738332.5|737332.5|738322.3|737322.3|28
1627029860000|2021-07-23 08:44:20|738334.5|737334.5|738320.6|737320.6|738334.5|737334.5|738320.6|737320.6|18
1627029870000|2021-07-23 08:44:30|738323.5|737323.5|738330.1|737330.1|738331.6|737331.6|738311.6|737311.6|19
1627029880000|2021-07-23 08:44:40|738329.3|737329.3|738306.1|737306.1|738329.3|737329.3|738298.4|737298.4|31
1627029890000|2021-07-23 08:44:50|738303.9|737303.9|738301|737301|738308.7|737308.7|738295.2|737295.2|19
1627029900000|2021-07-23 08:45:00|738301.4|737301.4|738265|737265|738305.5|737305.5|738252.5|737252.5|24
1627029910000|2021-07-23 08:45:10|738266.9|737266.9|738237.5|737237.5|738287.2|737287.2|738202|737202|32
1627029920000|2021-07-23 08:45:20|738234.8|737234.8|738226.5|737226.5|738257.5|737257.5|738206.5|737206.5|29
1627029930000|2021-07-23 08:45:30|738230.6|737230.6|738244.3|737244.3|738258.7|737258.7|738198.4|737198.4|32
1627029940000|2021-07-23 08:45:40|738237.7|737237.7|738306.4|737306.4|738333.8|737333.8|738237.7|737237.7|35
1627029950000|2021-07-23 08:45:50|738309.3|737309.3|738266.6|737266.6|738317.4|737317.4|738262.6|737262.6|29
1627029960000|2021-07-23 08:46:00|738258.3|737258.3|738268.1|737268.1|738280.8|737280.8|738258.3|737258.3|25
1627029970000|2021-07-23 08:46:10|738270.6|737270.6|738195.6|737195.6|738281|737281|738195.6|737195.6|31
1627029980000|2021-07-23 08:46:20|738199.5|737199.5|738217.6|737217.6|738235.9|737235.9|738199.5|737199.5|31
1627029990000|2021-07-23 08:46:30|738213|737213|738213.1|737213.1|738223.2|737223.2|738206.7|737206.7|27
1627030000000|2021-07-23 08:46:40|738212|737212|738211.1|737211.1|738220.3|737220.3|738208.3|737208.3|26
1627030010000|2021-07-23 08:46:50|738209|737209|738217|737217|738217|737217|738209|737209|15
1627030020000|2021-07-23 08:47:00|738219.5|737219.5|738213.6|737213.6|738219.5|737219.5|738203.8|737203.8|19
1627030030000|2021-07-23 08:47:10|738213.3|737213.3|738196.6|737196.6|738215.1|737215.1|738181.5|737181.5|29
1627030040000|2021-07-23 08:47:20|738196.2|737196.2|738039.5|737039.5|738196.2|737196.2|738020.6|737020.6|29
1627030050000|2021-07-23 08:47:30|738040|737040|738023.8|737023.8|738045.5|737045.5|738021.9|737021.9|22
1627030060000|2021-07-23 08:47:40|738028|737028|738057.4|737057.4|738061|737061|738013.9|737013.9|28
1627030070000|2021-07-23 08:47:50|738072.3|737072.3|738069.6|737069.6|738072.3|737072.3|738062.8|737062.8|23
1627030080000|2021-07-23 08:48:00|738070.4|737070.4|738067.6|737067.6|738072.3|737072.3|738040.8|737040.8|31
1627030090000|2021-07-23 08:48:10|738067.4|737067.4|738076.1|737076.1|738076.1|737076.1|738048.7|737048.7|29
1627030100000|2021-07-23 08:48:20|738075.1|737075.1|738071|737071|738075.1|737075.1|738061.7|737061.7|17
1627030110000|2021-07-23 08:48:30|738070.5|737070.5|738027.4|737027.4|738074.1|737074.1|738021.1|737021.1|24
1627030120000|2021-07-23 08:48:40|738029|737029|738026.5|737026.5|738064.8|737064.8|738019.4|737019.4|30
1627030130000|2021-07-23 08:48:50|738021.2|737021.2|737978.1|736978.1|738025.4|737025.4|737969.2|736969.2|32
1627030140000|2021-07-23 08:49:00|737978.7|736978.7|737985.1|736985.1|737986.3|736986.3|737964.3|736964.3|25
1627030150000|2021-07-23 08:49:10|737979.4|736979.4|737971.1|736971.1|737983.5|736983.5|737959.8|736959.8|14
1627030160000|2021-07-23 08:49:20|737970.3|736970.3|737968.4|736968.4|737990.2|736990.2|737966.5|736966.5|21
1627030170000|2021-07-23 08:49:30|737967.5|736967.5|737986.5|736986.5|737986.5|736986.5|737965.8|736965.8|19
1627030180000|2021-07-23 08:49:40|737984.5|736984.5|737986.2|736986.2|737995|736995|737972.1|736972.1|24
1627030190000|2021-07-23 08:49:50|737984|736984|737989.1|736989.1|738005|737005|737980.7|736980.7|20
1627030200000|2021-07-23 08:50:00|737991.2|736991.2|738002.2|737002.2|738020.3|737020.3|737984.2|736984.2|28
1627030210000|2021-07-23 08:50:10|737998.2|736998.2|737957.8|736957.8|738007.8|737007.8|737949.2|736949.2|26
1627030220000|2021-07-23 08:50:20|737957.4|736957.4|737980.2|736980.2|737982.5|736982.5|737952.6|736952.6|26
1627030230000|2021-07-23 08:50:30|737979.9|736979.9|737977|736977|737979.9|736979.9|737977|736977|16
1627030240000|2021-07-23 08:50:40|737977.7|736977.7|737942.8|736942.8|737981.2|736981.2|737923.5|736923.5|23
1627030250000|2021-07-23 08:50:50|737945.9|736945.9|737966.7|736966.7|737968.8|736968.8|737944.7|736944.7|26
1627030260000|2021-07-23 08:51:00|737966.4|736966.4|737973|736973|737975|736975|737965.8|736965.8|22
1627030270000|2021-07-23 08:51:10|737972.4|736972.4|738002|737002|738024.1|737024.1|737970.1|736970.1|28
1627030280000|2021-07-23 08:51:20|737996.8|736996.8|737969.4|736969.4|738000.3|737000.3|737967.1|736967.1|26
1627030290000|2021-07-23 08:51:30|737970.8|736970.8|737972.9|736972.9|737973.9|736973.9|737970.1|736970.1|27
1627030300000|2021-07-23 08:51:40|737972.8|736972.8|737986.6|736986.6|737999.4|736999.4|737971.3|736971.3|20
1627030310000|2021-07-23 08:51:50|737987|736987|737983.5|736983.5|737988.7|736988.7|737977.5|736977.5|20
1627030320000|2021-07-23 08:52:00|737982.8|736982.8|737979|736979|737991.6|736991.6|737971.2|736971.2|16
1627030330000|2021-07-23 08:52:10|737978.5|736978.5|737978.7|736978.7|737981.8|736981.8|737976.4|736976.4|20
1627030340000|2021-07-23 08:52:20|737981|736981|738004.5|737004.5|738004.5|737004.5|737974.9|736974.9|22
1627030350000|2021-07-23 08:52:30|738004|737004|738001.9|737001.9|738005.2|737005.2|738001.9|737001.9|21
1627030360000|2021-07-23 08:52:40|738001.7|737001.7|737981.8|736981.8|738003|737003|737981.8|736981.8|17
1627030370000|2021-07-23 08:52:50|737982.8|736982.8|737995.3|736995.3|738000.6|737000.6|737982.7|736982.7|14
1627030380000|2021-07-23 08:53:00|737991.4|736991.4|737999.4|736999.4|738004.7|737004.7|737989.9|736989.9|24
1627030390000|2021-07-23 08:53:10|737985.6|736985.6|737993.2|736993.2|738012.2|737012.2|737985.6|736985.6|23
1627030400000|2021-07-23 08:53:20|737993.3|736993.3|738003.1|737003.1|738005.9|737005.9|737993.3|736993.3|21
1627030410000|2021-07-23 08:53:30|738003.3|737003.3|738022.2|737022.2|738024.9|737024.9|737992.9|736992.9|27
1627030420000|2021-07-23 08:53:40|738027.5|737027.5|738016.2|737016.2|738036|737036|738013|737013|20
1627030430000|2021-07-23 08:53:50|738020.8|737020.8|738032.5|737032.5|738034.3|737034.3|738020.8|737020.8|10
1627030440000|2021-07-23 08:54:00|738032.7|737032.7|738028|737028|738037.6|737037.6|738005.1|737005.1|27
1627030450000|2021-07-23 08:54:10|738033.7|737033.7|738031.8|737031.8|738040.5|737040.5|738012.5|737012.5|30
1627030460000|2021-07-23 08:54:20|738032.3|737032.3|738158.9|737158.9|738167.7|737167.7|738028|737028|29
1627030470000|2021-07-23 08:54:30|738163.4|737163.4|738128.7|737128.7|738169.7|737169.7|738116|737116|35
1627030480000|2021-07-23 08:54:40|738129.4|737129.4|738105|737105|738130.7|737130.7|738092.2|737092.2|27
1627030490000|2021-07-23 08:54:50|738106.5|737106.5|738127.4|737127.4|738629.1|737129.2|738103.6|736626.8|22
1627030500000|2021-07-23 08:55:00|738125.1|737125.1|738105.7|737105.7|738605.4|737129.7|738090.6|736605.4|32
1627030510000|2021-07-23 08:55:10|738105.2|737105.2|738121.1|737121.1|738627.1|737128.3|738102.4|736606.3|28
1627030520000|2021-07-23 08:55:20|738117|737117|738127.4|737127.4|738131.2|737131.2|738117|737117|24
1627030530000|2021-07-23 08:55:30|738122.4|737122.4|738130.9|737130.9|738132.2|737132.2|738097.1|737097.1|32
1627030540000|2021-07-23 08:55:40|738131.4|737131.4|738128.3|737128.3|738146.5|737146.5|738128.3|737128.3|28
1627030550000|2021-07-23 08:55:50|738121.6|737121.6|738129.7|737129.7|738132.2|737132.2|738120.5|737120.5|22
1627030560000|2021-07-23 08:56:00|738128.4|737128.4|738048.5|737048.5|738128.4|737128.4|738034.5|737034.5|28
1627030570000|2021-07-23 08:56:10|738048.2|737048.2|738051.5|737051.5|738058|737058|738039.2|737039.2|27
1627030580000|2021-07-23 08:56:20|738051.1|737051.1|738031.9|737031.9|738052.7|737052.7|738029.5|737029.5|25
1627030590000|2021-07-23 08:56:30|738033.7|737033.7|738034.3|737034.3|738037.5|737037.5|738032.8|737032.8|24
1627030600000|2021-07-23 08:56:40|738034.5|737034.5|738030|737030|738036.7|737036.7|738030|737030|23
1627030610000|2021-07-23 08:56:50|738029.6|737029.6|738032.6|737032.6|738035|737035|738028.9|737028.9|28
1627030620000|2021-07-23 08:57:00|738032.2|737032.2|738039.4|737039.4|738039.9|737039.9|738031.3|737031.3|22
1627030630000|2021-07-23 08:57:10|738039.8|737039.8|738031.5|737031.5|738052|737052|738028.9|737028.9|26
1627030640000|2021-07-23 08:57:20|738032.7|737032.7|738029.1|737029.1|738036.1|737036.1|738006|737006|26
1627030650000|2021-07-23 08:57:30|738030.7|737030.7|737988|736988|738030.7|737030.7|737957.8|736957.8|35
1627030660000|2021-07-23 08:57:40|737980.7|736980.7|737994.5|736994.5|737994.5|736994.5|737974.7|736974.7|17
1627030670000|2021-07-23 08:57:50|737983.8|736983.8|737974.9|736974.9|737983.8|736983.8|737949.7|736949.7|28
1627030680000|2021-07-23 08:58:00|737988|736988|737981|736981|738033.9|737033.9|737975.6|736975.6|34
1627030690000|2021-07-23 08:58:10|737984|736984|737979.5|736979.5|738007|737007|737966.6|736966.6|27
1627030700000|2021-07-23 08:58:20|737974.5|736974.5|737967|736967|737977.8|736977.8|737949.3|736949.3|26
1627030710000|2021-07-23 08:58:30|737959.5|736959.5|737903|736903|737959.5|736959.5|737896.8|736896.8|29
1627030720000|2021-07-23 08:58:40|737904.7|736904.7|737920.2|736920.2|737924.3|736924.3|737901.8|736901.8|26
1627030730000|2021-07-23 08:58:50|737920.7|736920.7|737893.8|736893.8|737921.3|736921.3|737893.8|736893.8|25
1627030740000|2021-07-23 08:59:00|737904.7|736904.7|737933.6|736933.6|737934|736934|737900.8|736900.8|31
1627030750000|2021-07-23 08:59:10|737932.1|736932.1|737900.9|736900.9|737945.5|736945.5|737886.2|736886.2|27
1627030760000|2021-07-23 08:59:20|737900|736900|737898.2|736898.2|737904.2|736904.2|737897.3|736897.3|17
1627030770000|2021-07-23 08:59:30|737899.7|736899.7|737903.6|736903.6|737921|736921|737898.5|736898.5|20
1627030780000|2021-07-23 08:59:40|737902.6|736902.6|737917|736917|737919.9|736919.9|737901.9|736901.9|23
1627030790000|2021-07-23 08:59:50|737914.3|736914.3|737911.9|736911.9|737926.9|736926.9|737897.6|736897.6|28
1627030800000|2021-07-23 09:00:00|737911.1|736911.1|737920.8|736920.8|737924.7|736924.7|737895|736895|30
1627030810000|2021-07-23 09:00:10|737923.5|736923.5|737942.8|736942.8|737945.5|736945.5|737919.6|736919.6|33
1627030820000|2021-07-23 09:00:20|737941.8|736941.8|737942.9|736942.9|737943.8|736943.8|737929.9|736929.9|23
1627030830000|2021-07-23 09:00:30|737940.2|736940.2|737976.7|736976.7|737983|736983|737937.1|736937.1|30
1627030840000|2021-07-23 09:00:40|737977.6|736977.6|737989.2|736989.2|738011|737011|737961.4|736961.4|31
1627030850000|2021-07-23 09:00:50|738006.6|737006.6|738037.7|737037.7|738053.4|737053.4|737996.6|736996.6|30
1627030860000|2021-07-23 09:01:00|738042.7|737042.7|738059.6|737059.6|738066.2|737066.2|738041.1|737041.1|26
1627030870000|2021-07-23 09:01:10|738055.7|737055.7|738053.3|737053.3|738065.1|737065.1|738053.3|737053.3|14
1627030880000|2021-07-23 09:01:20|738053|737053|738044.3|737044.3|738067.9|737067.9|738028.4|737028.4|25
1627030890000|2021-07-23 09:01:30|738042.6|737042.6|738045.2|737045.2|738047.3|737047.3|738037|737037|19
1627030900000|2021-07-23 09:01:40|738045.3|737045.3|738046.2|737046.2|738047.9|737047.9|738039.4|737039.4|17
1627030910000|2021-07-23 09:01:50|738048.4|737048.4|738061.3|737061.3|738076.8|737076.8|738048.4|737048.4|38
1627030920000|2021-07-23 09:02:00|738060.5|737060.5|738035.5|737035.5|738063.1|737063.1|738017|737017|27
1627030930000|2021-07-23 09:02:10|738036|737036|738041.3|737041.3|738041.3|737041.3|738021.7|737021.7|29
1627030940000|2021-07-23 09:02:20|738043.6|737043.6|738058.5|737058.5|738058.5|737058.5|738043.6|737043.6|34
1627030950000|2021-07-23 09:02:30|738058.8|737058.8|738048|737048|738082.5|737082.5|738042.6|737042.6|29
1627030960000|2021-07-23 09:02:40|738044.8|737044.8|738062.5|737062.5|738064.7|737064.7|738032.4|737032.4|27
1627030970000|2021-07-23 09:02:50|738062.8|737062.8|738014.9|737014.9|738065.6|737065.6|737982.4|736982.4|27
1627030980000|2021-07-23 09:03:00|738020.9|737020.9|738021.4|737021.4|738026.3|737026.3|738019|737019|15
1627030990000|2021-07-23 09:03:10|738017.8|737017.8|738023.9|737023.9|738024.5|737024.5|738016.3|737016.3|21
1627031000000|2021-07-23 09:03:20|738025.4|737025.4|738020.2|737020.2|738028.9|737028.9|738020.2|737020.2|20
1627031010000|2021-07-23 09:03:30|738022.5|737022.5|737953|736953|738025|737025|737948.5|736948.5|21
1627031020000|2021-07-23 09:03:40|737952.9|736952.9|737931.4|736931.4|737961.8|736961.8|737926.2|736926.2|31
1627031030000|2021-07-23 09:03:50|737931.8|736931.8|737963.2|736963.2|737967|736967|737929.7|736929.7|31
1627031040000|2021-07-23 09:04:00|737960.6|736960.6|737972.9|736972.9|737972.9|736972.9|737954.8|736954.8|29
1627031050000|2021-07-23 09:04:10|737971.2|736971.2|737962.4|736962.4|737972.5|736972.5|737959|736959|21
1627031060000|2021-07-23 09:04:20|737962.6|736962.6|737968.5|736968.5|737970.7|736970.7|737953.2|736953.2|25
1627031070000|2021-07-23 09:04:30|737971.4|736971.4|737977.1|736977.1|737980.7|736980.7|737971.4|736971.4|24
1627031080000|2021-07-23 09:04:40|737977|736977|737964.8|736964.8|737977.4|736977.4|737953.2|736953.2|35
1627031090000|2021-07-23 09:04:50|737964.2|736964.2|737993.9|736993.9|737994.6|736994.6|737964|736964|30
1627031100000|2021-07-23 09:05:00|737993.5|736993.5|737995.2|736995.2|737999.3|736999.3|737988.8|736988.8|30
1627031110000|2021-07-23 09:05:10|737996.3|736996.3|737996.9|736996.9|737996.9|736996.9|737994.4|736994.4|13
1627031120000|2021-07-23 09:05:20|737997.2|736997.2|738032.3|737032.3|738039.7|737039.7|737996|736996|28
1627031130000|2021-07-23 09:05:30|738011.9|737011.9|738003.8|737003.8|738013.3|737013.3|737994.9|736994.9|29
1627031140000|2021-07-23 09:05:40|738001.5|737001.5|738014.3|737014.3|738015.7|737015.7|738000.9|737000.9|22
1627031150000|2021-07-23 09:05:50|738014.6|737014.6|737999.3|736999.3|738016.5|737016.5|737994.3|736994.3|19
1627031160000|2021-07-23 09:06:00|737996.5|736996.5|737997.6|736997.6|737999.4|736999.4|737993.8|736993.8|18
1627031170000|2021-07-23 09:06:10|737996.7|736996.7|738003.6|737003.6|738003.6|737003.6|737996.7|736996.7|14
1627031180000|2021-07-23 09:06:20|738004.7|737004.7|737990.7|736990.7|738006.2|737006.2|737983.2|736983.2|24
1627031190000|2021-07-23 09:06:30|737989.1|736989.1|737917.5|736917.5|737995.6|736995.6|737906.8|736906.8|29
1627031200000|2021-07-23 09:06:40|737915.1|736915.1|737909.5|736909.5|737942.2|736942.2|737909|736909|21
1627031210000|2021-07-23 09:06:50|737910|736910|737921.3|736921.3|737930.2|736930.2|737910|736910|27
1627031220000|2021-07-23 09:07:00|737921|736921|737915.9|736915.9|737921.3|736921.3|737909.3|736909.3|18
1627031230000|2021-07-23 09:07:10|737916.5|736916.5|737897.5|736897.5|737916.5|736916.5|737881.5|736881.5|28
1627031240000|2021-07-23 09:07:20|737895.9|736895.9|737888.1|736888.1|737899.7|736899.7|737867|736867|28
1627031250000|2021-07-23 09:07:30|737888.7|736888.7|737917.5|736917.5|737926.3|736926.3|737885.9|736885.9|30
1627031260000|2021-07-23 09:07:40|737918.2|736918.2|737895.5|736895.5|737918.2|736918.2|737893.4|736893.4|20
1627031270000|2021-07-23 09:07:50|737898.9|736898.9|737927.1|736927.1|737927.1|736927.1|737898.9|736898.9|23
1627031280000|2021-07-23 09:08:00|737930.1|736930.1|737896.1|736896.1|737930.1|736930.1|737896.1|736896.1|23
1627031290000|2021-07-23 09:08:10|737895.8|736895.8|737907.1|736907.1|737907.7|736907.7|737895.3|736895.3|21
1627031300000|2021-07-23 09:08:20|737903.2|736903.2|737903.8|736903.8|737906.8|736906.8|737893.2|736893.2|25
1627031310000|2021-07-23 09:08:30|737902.8|736902.8|737879.2|736879.2|737911.4|736911.4|737878.4|736878.4|21
1627031320000|2021-07-23 09:08:40|737884.3|736884.3|737880.6|736880.6|737887.4|736887.4|737872.9|736872.9|23
1627031330000|2021-07-23 09:08:50|737879.6|736879.6|737886.5|736886.5|737892.1|736892.1|737877.3|736877.3|23
1627031340000|2021-07-23 09:09:00|737884.7|736884.7|737879.2|736879.2|737885.4|736885.4|737864.6|736864.6|20
1627031350000|2021-07-23 09:09:10|737881.2|736881.2|737891.2|736891.2|737895.1|736895.1|737881.2|736881.2|21
1627031360000|2021-07-23 09:09:20|737890.6|736890.6|737890|736890|737892|736892|737886.1|736886.1|17
1627031370000|2021-07-23 09:09:30|737890.8|736890.8|737903.4|736903.4|737916.7|736916.7|737888.9|736888.9|19
1627031380000|2021-07-23 09:09:40|737906.6|736906.6|737911.2|736911.2|737916.9|736916.9|737900.5|736900.5|35
1627031390000|2021-07-23 09:09:50|737914.3|736914.3|737888.6|736888.6|737917.9|736917.9|737883|736883|22
1627031400000|2021-07-23 09:10:00|737888.7|736888.7|737839.2|736839.2|737888.7|736888.7|737839.2|736839.2|20
1627031410000|2021-07-23 09:10:10|737839|736839|737843.4|736843.4|737859.1|736859.1|737831.2|736831.2|25
1627031420000|2021-07-23 09:10:20|737834.2|736834.2|737822|736822|737841.8|736841.8|737822|736822|19
1627031430000|2021-07-23 09:10:30|737829|736829|737840.5|736840.5|737852|736852|737811.5|736811.5|30
1627031440000|2021-07-23 09:10:40|737838.2|736838.2|737854.2|736854.2|737854.2|736854.2|737809.6|736809.6|23
1627031450000|2021-07-23 09:10:50|737849.2|736849.2|737822.1|736822.1|737851|736851|737812|736812|21
1627031460000|2021-07-23 09:11:00|737830.2|736830.2|737806.8|736806.8|737830.2|736830.2|737806.8|736806.8|23
1627031470000|2021-07-23 09:11:10|737808.4|736808.4|737802.9|736802.9|737826.8|736826.8|737798.8|736798.8|31
1627031480000|2021-07-23 09:11:20|737805.7|736805.7|737753.2|736753.2|737807.7|736807.7|737749.9|736749.9|23
1627031490000|2021-07-23 09:11:30|737754.7|736754.7|737746.6|736746.6|737759.6|736759.6|737739.6|736739.6|31
1627031500000|2021-07-23 09:11:40|737752.9|736752.9|737768.5|736768.5|737771.6|736771.6|737743.9|736743.9|27
1627031510000|2021-07-23 09:11:50|737759.1|736759.1|737780.4|736780.4|737791|736791|737741.7|736741.7|19
1627031520000|2021-07-23 09:12:00|737770.1|736770.1|737552.8|736552.8|737793|736793|737548.8|736548.8|36
1627031530000|2021-07-23 09:12:10|737551.2|736551.2|737586|736586|738102.7|736607.6|737547.8|736098.7|32
1627031540000|2021-07-23 09:12:20|737583.1|736583.1|737561.4|736561.4|737588.8|736588.8|737554.3|736554.3|31
1627031550000|2021-07-23 09:12:30|737559.2|736559.2|737548.4|736548.4|737559.2|736559.2|737542.1|736542.1|30
1627031560000|2021-07-23 09:12:40|737547.5|736547.5|737571.6|736571.6|737585.4|736585.4|737547.5|736547.5|26
1627031570000|2021-07-23 09:12:50|737565.2|736565.2|737573|736573|737585.8|736585.8|737565.2|736565.2|21
1627031580000|2021-07-23 09:13:00|737589|736589|737600|736600|737602.7|736602.7|737558|736558|26
1627031590000|2021-07-23 09:13:10|737600.6|736600.6|737628.1|736628.1|737631|736631|737592.2|736592.2|25
1627031600000|2021-07-23 09:13:20|737627.4|736627.4|737631.5|736631.5|737634.7|736634.7|737625.2|736625.2|22
1627031610000|2021-07-23 09:13:30|737635.4|736635.4|737635|736635|737647|736647|737626.9|736626.9|27
1627031620000|2021-07-23 09:13:40|737625.2|736625.2|737606.6|736606.6|737638.9|736638.9|737604.2|736604.2|23
1627031630000|2021-07-23 09:13:50|737599.4|736599.4|737567.7|736567.7|737607.2|736607.2|737551|736551|30
1627031640000|2021-07-23 09:14:00|737566.6|736566.6|737557.1|736557.1|737566.6|736566.6|737552.1|736552.1|24
1627031650000|2021-07-23 09:14:10|737560.9|736560.9|737615|736615|737616.3|736616.3|737560.4|736560.4|25
1627031660000|2021-07-23 09:14:20|737613.4|736613.4|737629.6|736629.6|737629.6|736629.6|737607.1|736607.1|23
1627031670000|2021-07-23 09:14:30|737627.7|736627.7|737581.8|736581.8|737627.7|736627.7|737581.1|736581.1|14
1627031680000|2021-07-23 09:14:40|737589.2|736589.2|737467.1|736467.1|737589.2|736589.2|737461.7|736461.7|29
1627031690000|2021-07-23 09:14:50|737442.6|736442.6|737402|736402|737494|736494|737357.6|736357.6|34
1627031700000|2021-07-23 09:15:00|737404.6|736404.6|737378.5|736378.5|737405.6|736405.6|737351.8|736351.8|30
1627031710000|2021-07-23 09:15:10|737377.7|736377.7|737371.4|736371.4|737381|736381|737371.4|736371.4|25
1627031720000|2021-07-23 09:15:20|737371.3|736371.3|737281.7|736281.7|737371.7|736371.7|737277.1|736277.1|21
1627031730000|2021-07-23 09:15:30|737281.6|736281.6|737277.1|736277.1|737328.2|736328.2|737273.4|736273.4|29
1627031740000|2021-07-23 09:15:40|737282.1|736282.1|737233.7|736233.7|737282.1|736282.1|737216.9|736216.9|28
1627031750000|2021-07-23 09:15:50|737219.6|736219.6|737222.8|736222.8|737232|736232|737214|736214|32
1627031760000|2021-07-23 09:16:00|737215.7|736215.7|737176.1|736176.1|737215.7|736215.7|737153.4|736153.4|38
1627031770000|2021-07-23 09:16:10|737179.8|736179.8|737181|736181|737201|736201|737154.1|736154.1|32
1627031780000|2021-07-23 09:16:20|737195.8|736195.8|737192.6|736192.6|737214.3|736214.3|737182.1|736182.1|28
1627031790000|2021-07-23 09:16:30|737189.1|736189.1|737193.2|736193.2|737198.1|736198.1|737186.5|736186.5|22
1627031800000|2021-07-23 09:16:40|737194.3|736194.3|737280|736280|737280|736280|737177|736177|36
1627031810000|2021-07-23 09:16:50|737278.2|736278.2|737266.7|736266.7|737278.2|736278.2|737253.1|736253.1|29
1627031820000|2021-07-23 09:17:00|737272.9|736272.9|737287.4|736287.4|737303.4|736303.4|737272.9|736272.9|30
1627031830000|2021-07-23 09:17:10|737285.8|736285.8|737779.2|735779.2|737780.6|736292.8|737257.4|735779.2|25
1627031840000|2021-07-23 09:17:20|737779.6|735779.6|737328.1|736328.1|737783.5|736328.1|737286.8|735779.6|31
1627031850000|2021-07-23 09:17:30|737327.2|736327.2|737317|736317|737837.3|736339.7|737312.6|735827.5|34
1627031860000|2021-07-23 09:17:40|737298.6|736298.6|737262|736262|737331.2|736331.2|737261.5|736261.5|29
1627031870000|2021-07-23 09:17:50|737268.4|736268.4|737156|736156|737290.6|736290.6|737123.7|736123.7|26
1627031880000|2021-07-23 09:18:00|737142.2|736142.2|737118.6|736118.6|737148.6|736148.6|737102.7|736102.7|33
1627031890000|2021-07-23 09:18:10|737119|736119|737069.2|736069.2|737119|736119|737062.6|736062.6|31
1627031900000|2021-07-23 09:18:20|737071.4|736071.4|737089.2|736089.2|737089.2|736089.2|737044.2|736044.2|30
1627031910000|2021-07-23 09:18:30|737091|736091|737078.7|736078.7|737092.5|736092.5|737057.8|736057.8|30
1627031920000|2021-07-23 09:18:40|737076.5|736076.5|737084.8|736084.8|737104.5|736104.5|737065.9|736065.9|34
1627031930000|2021-07-23 09:18:50|737091|736091|737166.9|736166.9|737166.9|736166.9|737079|736079|29
1627031940000|2021-07-23 09:19:00|737174.2|736174.2|737193.5|736193.5|737198.6|736198.6|737164.2|736164.2|27
1627031950000|2021-07-23 09:19:10|737197|736197|737151.2|736151.2|737197.5|736197.5|737151.2|736151.2|27
1627031960000|2021-07-23 09:19:20|737164|736164|737185.7|736185.7|737192.2|736192.2|737158.8|736158.8|27
1627031970000|2021-07-23 09:19:30|737177.3|736177.3|737190.8|736190.8|737193.9|736193.9|737170.6|736170.6|21
1627031980000|2021-07-23 09:19:40|737187.5|736187.5|737191.1|736191.1|737201.1|736201.1|737187.5|736187.5|20
1627031990000|2021-07-23 09:19:50|737192.1|736192.1|737306.7|736306.7|737312.4|736312.4|737190.1|736190.1|22
1627032000000|2021-07-23 09:20:00|737293.3|736293.3|737273.4|736273.4|737758|736293.3|737255.9|735757.2|24
1627032010000|2021-07-23 09:20:10|737279.7|736279.7|737277.3|736277.3|737281.9|736281.9|737272.2|736272.2|24
1627032020000|2021-07-23 09:20:20|737280.6|736280.6|737311.7|736311.7|737827|736325.2|737278.5|735813.8|31
1627032030000|2021-07-23 09:20:30|737322.8|736322.8|737390.5|736390.5|737390.9|736390.9|737311.3|736311.3|33
1627032040000|2021-07-23 09:20:40|737389.3|736389.3|737384.4|736384.4|737389.3|736389.3|737383.1|736383.1|26
1627032050000|2021-07-23 09:20:50|737384.3|736384.3|737458.7|736458.7|737467.6|736467.6|737384.3|736384.3|32
1627032060000|2021-07-23 09:21:00|737465.6|736465.6|737457.1|736457.1|737466.7|736466.7|737454.4|736454.4|26
1627032070000|2021-07-23 09:21:10|737457.8|736457.8|737415.9|736415.9|737500|736500|737414.7|736414.7|27
1627032080000|2021-07-23 09:21:20|737416.6|736416.6|737435|736435|737439.1|736439.1|737415.9|736415.9|25
1627032090000|2021-07-23 09:21:30|737433.5|736433.5|737375.5|736375.5|737438.5|736438.5|737363.5|736363.5|29
1627032100000|2021-07-23 09:21:40|737374.1|736374.1|737292.7|736292.7|737374.1|736374.1|737277.7|736277.7|27
1627032110000|2021-07-23 09:21:50|737292.2|736292.2|737424.8|736424.8|737426|736426|737290.3|736290.3|19
1627032120000|2021-07-23 09:22:00|737419.3|736419.3|737411|736411|737440.5|736440.5|737410.8|736410.8|31
1627032130000|2021-07-23 09:22:10|737413.6|736413.6|737434.7|736434.7|737934.3|736438|737413.6|735934.3|25
1627032140000|2021-07-23 09:22:20|737434.2|736434.2|737435.3|736435.3|737444|736444|737431|736431|24
1627032150000|2021-07-23 09:22:30|737434.5|736434.5|737438.3|736438.3|737451|736451|737420.6|736420.6|24
1627032160000|2021-07-23 09:22:40|737437.5|736437.5|737320.1|736320.1|737437.8|736437.8|737320.1|736320.1|28
1627032170000|2021-07-23 09:22:50|737313.6|736313.6|737270.9|736270.9|737814.9|736320.4|737270.9|735802.4|33
1627032180000|2021-07-23 09:23:00|737277.7|736277.7|737252.3|736252.3|737277.7|736277.7|737250.5|736250.5|20
1627032190000|2021-07-23 09:23:10|737253.3|736253.3|737228|736228|737253.3|736253.3|737197.5|736197.5|26
1627032200000|2021-07-23 09:23:20|737228.5|736228.5|737202.1|736202.1|737228.5|736228.5|737198.2|736198.2|28
1627032210000|2021-07-23 09:23:30|737207.5|736207.5|737217.6|736217.6|737232|736232|737203.3|736203.3|28
1627032220000|2021-07-23 09:23:40|737216.1|736216.1|737298.7|736298.7|737303|736303|737216.1|736216.1|33
1627032230000|2021-07-23 09:23:50|737300|736300|737291.8|736291.8|737300|736300|737289.4|736289.4|22
1627032240000|2021-07-23 09:24:00|737286.9|736286.9|737309.3|736309.3|737321.6|736321.6|737280.6|736280.6|22
1627032250000|2021-07-23 09:24:10|737312.7|736312.7|737237|736237|737312.7|736312.7|737217.5|736217.5|25
1627032260000|2021-07-23 09:24:20|737218.4|736218.4|737222.1|736222.1|737232.7|736232.7|737216.1|736216.1|19
1627032270000|2021-07-23 09:24:30|737216.5|736216.5|737162.5|736162.5|737219.4|736219.4|737149.3|736149.3|26
1627032280000|2021-07-23 09:24:40|737156.5|736156.5|737148.3|736148.3|737159.5|736159.5|737130.8|736130.8|23
1627032290000|2021-07-23 09:24:50|737157.3|736157.3|737087.6|736087.6|737168.8|736168.8|737087.6|736087.6|24
1627032300000|2021-07-23 09:25:00|737070.2|736070.2|737099.5|736099.5|737119|736119|737032.6|736032.6|27
1627032310000|2021-07-23 09:25:10|737102.5|736102.5|737120.8|736120.8|737121.8|736121.8|737100.8|736100.8|23
1627032320000|2021-07-23 09:25:20|737121|736121|736932|735932|737121|736121|736923.4|735923.4|33
1627032330000|2021-07-23 09:25:30|736931|735931|737017|736017|737018.7|736018.7|736929.5|735929.5|39
1627032340000|2021-07-23 09:25:40|737026|736026|737090.7|736090.7|737106.5|736106.5|737026|736026|29
1627032350000|2021-07-23 09:25:50|737087.8|736087.8|737121.8|736121.8|737133.8|736133.8|737087.8|736087.8|28
1627032360000|2021-07-23 09:26:00|737121|736121|737107.4|736107.4|737141.8|736141.8|737100.8|736100.8|34
1627032370000|2021-07-23 09:26:10|737107.9|736107.9|737102.6|736102.6|737110.8|736110.8|737070.9|736070.9|30
1627032380000|2021-07-23 09:26:20|737101.5|736101.5|737112.9|736112.9|737125.9|736125.9|737096.2|736096.2|27
1627032390000|2021-07-23 09:26:30|737131.4|736131.4|737144.1|736144.1|737156.5|736156.5|737131.4|736131.4|19
1627032400000|2021-07-23 09:26:40|737145.2|736145.2|737157.5|736157.5|737162|736162|737141.6|736141.6|16
1627032410000|2021-07-23 09:26:50|737157.7|736157.7|737157.8|736157.8|737172.2|736172.2|737151|736151|16
1627032420000|2021-07-23 09:27:00|737160.3|736160.3|737233.7|736233.7|737733.4|736233.8|737160.3|735707.4|33
1627032430000|2021-07-23 09:27:10|737232|736232|737199.6|736199.6|737232|736232|737173.2|736173.2|36
1627032440000|2021-07-23 09:27:20|737200.5|736200.5|737260.9|736260.9|737282.1|736282.1|737170.9|736170.9|27
1627032450000|2021-07-23 09:27:30|737268.4|736268.4|737185.8|736185.8|737288.1|736288.1|737169.1|736169.1|32
1627032460000|2021-07-23 09:27:40|737183.8|736183.8|737142.9|736142.9|737207|736207|737136|736136|22
1627032470000|2021-07-23 09:27:50|737143.3|736143.3|737132.3|736132.3|737147.6|736147.6|737128.8|736128.8|21
1627032480000|2021-07-23 09:28:00|737124.7|736124.7|737145.9|736145.9|737159.3|736159.3|737124.7|736124.7|26
1627032490000|2021-07-23 09:28:10|737150.6|736150.6|737235.4|736235.4|737236|736236|737150.6|736150.6|23
1627032500000|2021-07-23 09:28:20|737223.2|736223.2|737237.4|736237.4|737243.4|736243.4|737223.2|736223.2|22
1627032510000|2021-07-23 09:28:30|737236.4|736236.4|737239.2|736239.2|737240.3|736240.3|737211.2|736211.2|13
1627032520000|2021-07-23 09:28:40|737240.2|736240.2|737234.6|736234.6|737243.6|736243.6|737217.9|736217.9|26
1627032530000|2021-07-23 09:28:50|737230.5|736230.5|737216|736216|737232.6|736232.6|737213.6|736213.6|23
1627032540000|2021-07-23 09:29:00|737216.9|736216.9|737164.5|736164.5|737216.9|736216.9|737119.7|736119.7|26
1627032550000|2021-07-23 09:29:10|737169.8|736169.8|737156.4|736156.4|737185.5|736185.5|737155.8|736155.8|33
1627032560000|2021-07-23 09:29:20|737167.9|736167.9|737179.3|736179.3|737184.4|736184.4|737162.8|736162.8|27
1627032570000|2021-07-23 09:29:30|737178.7|736178.7|737195.9|736195.9|737219.5|736219.5|737163.9|736163.9|24
1627032580000|2021-07-23 09:29:40|737197|736197|737173.1|736173.1|737211.7|736211.7|737168|736168|26
1627032590000|2021-07-23 09:29:50|737173.7|736173.7|737196.8|736196.8|737220.2|736220.2|737173.7|736173.7|35
1627032600000|2021-07-23 09:30:00|737194.8|736194.8|737117.9|736117.9|737194.8|736194.8|737113.4|736113.4|33
1627032610000|2021-07-23 09:30:10|737122.4|736122.4|737123.6|736123.6|737126.2|736126.2|737110.5|736110.5|27
1627032620000|2021-07-23 09:30:20|737125.6|736125.6|737159.7|736159.7|737168.8|736168.8|737118.8|736118.8|25
1627032630000|2021-07-23 09:30:30|737159.8|736159.8|737144|736144|737159.8|736159.8|737136.8|736136.8|23
1627032640000|2021-07-23 09:30:40|737142.5|736142.5|737146|736146|737156.7|736156.7|737140.4|736140.4|25
1627032650000|2021-07-23 09:30:50|737144.8|736144.8|736961.3|735961.3|737150.7|736150.7|736955.8|735955.8|33
1627032660000|2021-07-23 09:31:00|736959.6|735959.6|736950.7|735950.7|736967.3|735967.3|736935.2|735935.2|37
1627032670000|2021-07-23 09:31:10|736948.9|735948.9|736736|735736|737250.6|735948.9|736613.8|735139.6|36
1627032680000|2021-07-23 09:31:20|736736.8|735736.8|737290.1|735290.1|737290.1|735786.2|736728.2|735225.9|29
1627032690000|2021-07-23 09:31:30|737308.5|735308.5|737022|736022|737384.4|736026|736813.7|735308.5|36
1627032700000|2021-07-23 09:31:40|737019.7|736019.7|736985.7|735985.7|737072.1|736072.1|736945.8|735945.8|35
1627032710000|2021-07-23 09:31:50|736979.5|735979.5|736953.3|735953.3|737006.6|736006.6|736940.2|735940.2|30
1627032720000|2021-07-23 09:32:00|736952.3|735952.3|736911.7|735911.7|737424.1|735952.3|736910.3|735406.4|34
1627032730000|2021-07-23 09:32:10|736910.7|735910.7|737401.4|735401.4|737407.1|735912.9|736895.2|735389.8|37
1627032740000|2021-07-23 09:32:20|737394|735394|737388.9|735388.9|737402.4|735901|736881.6|735386.6|33
1627032750000|2021-07-23 09:32:30|737388.4|735388.4|736904.5|735904.5|737392|735907|736891.6|735382.7|28
1627032760000|2021-07-23 09:32:40|736903.6|735903.6|736927|735927|736938.2|735938.2|736876.3|735876.3|31
1627032770000|2021-07-23 09:32:50|736916.6|735916.6|736864.9|735864.9|736916.6|735916.6|736860.5|735860.5|34
1627032780000|2021-07-23 09:33:00|736865|735865|736903|735903|736912.3|735912.3|736865|735865|29
1627032790000|2021-07-23 09:33:10|736909.4|735909.4|736949.9|735949.9|737408.3|735971.9|736900|735407.8|36
1627032800000|2021-07-23 09:33:20|736940.7|735940.7|736941.2|735941.2|736941.8|735941.8|736938.5|735938.5|21
1627032810000|2021-07-23 09:33:30|736943|735943|736876|735876|736953.6|735953.6|736872.3|735872.3|34
1627032820000|2021-07-23 09:33:40|736878|735878|736845.8|735845.8|736898.9|735898.9|736842|735842|33
1627032830000|2021-07-23 09:33:50|736845.1|735845.1|736853.1|735853.1|736888.6|735888.6|736844.7|735844.7|29
1627032840000|2021-07-23 09:34:00|736835.7|735835.7|736826.8|735826.8|736835.7|735835.7|736735.1|735735.1|33
1627032850000|2021-07-23 09:34:10|736818.5|735818.5|736681.2|735681.2|737291.2|735818.5|736670.7|735291.2|31
1627032860000|2021-07-23 09:34:20|736669.6|735669.6|736665.3|735665.3|736685.9|735685.9|736638.7|735638.7|38
1627032870000|2021-07-23 09:34:30|736652.8|735652.8|736714.4|735714.4|736714.4|735714.4|736652.8|735652.8|30
1627032880000|2021-07-23 09:34:40|736705.9|735705.9|737210.1|735210.1|737214.2|735711|736705.9|735205|28
1627032890000|2021-07-23 09:34:50|737205.5|735205.5|737211.3|735211.3|737211.6|735712.1|736702.2|735204.3|29
1627032900000|2021-07-23 09:35:00|737211.4|735211.4|736642|735642|737211.4|735678|736626.6|735206.1|38
1627032910000|2021-07-23 09:35:10|736643|735643|736658.1|735658.1|736668.8|735668.8|736624.1|735624.1|32
1627032920000|2021-07-23 09:35:20|736658.3|735658.3|736606.5|735606.5|736658.3|735658.3|736602.3|735602.3|35
1627032930000|2021-07-23 09:35:30|736612.5|735612.5|736617|735617|736618.3|735618.3|736587.7|735587.7|34
1627032940000|2021-07-23 09:35:40|736615.6|735615.6|736612.6|735612.6|736622.8|735622.8|736597.2|735597.2|32
1627032950000|2021-07-23 09:35:50|736612.3|735612.3|736608.5|735608.5|736616.3|735616.3|736600.1|735600.1|31
1627032960000|2021-07-23 09:36:00|736607.5|735607.5|736602.4|735602.4|736611.3|735611.3|736598.9|735598.9|28
1627032970000|2021-07-23 09:36:10|736602|735602|736589.6|735589.6|736604.4|735604.4|736586.5|735586.5|23
1627032980000|2021-07-23 09:36:20|736594|735594|736446.7|735446.7|736619.5|735619.5|736407.8|735407.8|38
1627032990000|2021-07-23 09:36:30|736430.8|735430.8|736449.2|735449.2|736943.3|735451.4|736420|734928.8|38
1627033000000|2021-07-23 09:36:40|736950.4|734950.4|736243.4|735243.4|736950.4|735439.6|736241.8|734925.6|35
1627033010000|2021-07-23 09:36:50|736250|735250|736349.7|735349.7|736350.8|735350.8|736250|735250|38
1627033020000|2021-07-23 09:37:00|736346.4|735346.4|736403.6|735403.6|736439.2|735439.2|736346.4|735346.4|37
1627033030000|2021-07-23 09:37:10|736407.5|735407.5|736419.7|735419.7|736447.2|735447.2|736407.5|735407.5|30
1627033040000|2021-07-23 09:37:20|736417|735417|736424.5|735424.5|736433|735433|736412.2|735412.2|28
1627033050000|2021-07-23 09:37:30|736417.6|735417.6|736411.2|735411.2|736422.9|735422.9|736406.6|735406.6|27
1627033060000|2021-07-23 09:37:40|736410.3|735410.3|736412.8|735412.8|736427.5|735427.5|736402.3|735402.3|29
1627033070000|2021-07-23 09:37:50|736417.3|735417.3|736422.2|735422.2|736424|735424|736411.4|735411.4|26
1627033080000|2021-07-23 09:38:00|736425.3|735425.3|736419.7|735419.7|736427.8|735427.8|736414.4|735414.4|29
1627033090000|2021-07-23 09:38:10|736418.7|735418.7|736445.6|735445.6|736445.6|735445.6|736414.2|735414.2|25
1627033100000|2021-07-23 09:38:20|736445.3|735445.3|736423.3|735423.3|736445.3|735445.3|736421.2|735421.2|28
1627033110000|2021-07-23 09:38:30|736421.8|735421.8|736425.4|735425.4|736432.2|735432.2|736420.7|735420.7|22
1627033120000|2021-07-23 09:38:40|736425.8|735425.8|736430|735430|736430.8|735430.8|736423.9|735423.9|12
1627033130000|2021-07-23 09:38:50|736431.3|735431.3|736449.4|735449.4|736449.4|735449.4|736421.3|735421.3|13
1627033140000|2021-07-23 09:39:00|736520.2|735520.2|736562.4|735562.4|737032.3|735563.5|736517.3|735027.7|28
1627033150000|2021-07-23 09:39:10|736564|735564|736553.8|735553.8|736564|735564|736552.2|735552.2|30
1627033160000|2021-07-23 09:39:20|736543|735543|736552.8|735552.8|736553.5|735553.5|736543|735543|27
1627033170000|2021-07-23 09:39:30|736553.2|735553.2|736449|735449|736553.6|735553.6|736448.7|735448.7|28
1627033180000|2021-07-23 09:39:40|736448.9|735448.9|736444.6|735444.6|736462.2|735462.2|736440.4|735440.4|36
1627033190000|2021-07-23 09:39:50|736439.9|735439.9|736450|735450|736453.2|735453.2|736430.5|735430.5|30
1627033200000|2021-07-23 09:40:00|736449.1|735449.1|736427.5|735427.5|736449.1|735449.1|736416.4|735416.4|34
1627033210000|2021-07-23 09:40:10|736423.9|735423.9|736433.2|735433.2|736433.2|735433.2|736421|735421|24
1627033220000|2021-07-23 09:40:20|736434.1|735434.1|736407|735407|736442|735442|736356.8|735356.8|34
1627033230000|2021-07-23 09:40:30|736406|735406|736479.7|735479.7|736479.7|735479.7|736395.4|735395.4|30
1627033240000|2021-07-23 09:40:40|736484.6|735484.6|736494.3|735494.3|736508|735508|736484|735484|36
1627033250000|2021-07-23 09:40:50|736497|735497|736498.6|735498.6|737030.3|735513.5|736486.6|735026.5|30
1627033260000|2021-07-23 09:41:00|736497.1|735497.1|736480.5|735480.5|736499|735499|736478.6|735478.6|34
1627033270000|2021-07-23 09:41:10|736475.6|735475.6|736542.2|735542.2|736543.6|735543.6|736454.7|735454.7|33
1627033280000|2021-07-23 09:41:20|736537|735537|736577.5|735577.5|737036.2|735577.5|736524.5|735034.3|36
1627033290000|2021-07-23 09:41:30|736576|735576|736531.3|735531.3|736576|735576|736531.2|735531.2|25
1627033300000|2021-07-23 09:41:40|736532.1|735532.1|736556.7|735556.7|736562.2|735562.2|736530.6|735530.6|19
1627033310000|2021-07-23 09:41:50|736554|735554|736589.3|735589.3|736598.9|735598.9|736554|735554|27
1627033320000|2021-07-23 09:42:00|736590|735590|736635.3|735635.3|736641|735641|736587.1|735587.1|34
1627033330000|2021-07-23 09:42:10|736636.8|735636.8|736600|735600|736647.8|735647.8|736600|735600|32
1627033340000|2021-07-23 09:42:20|736606.5|735606.5|736644.8|735644.8|736644.8|735644.8|736600.6|735600.6|30
1627033350000|2021-07-23 09:42:30|736642.5|735642.5|736636.7|735636.7|736654.5|735654.5|736627.9|735627.9|30
1627033360000|2021-07-23 09:42:40|736639.1|735639.1|736617.7|735617.7|736644.9|735644.9|736612.1|735612.1|27
1627033370000|2021-07-23 09:42:50|736619.1|735619.1|736596.9|735596.9|736619.1|735619.1|736593.6|735593.6|33
1627033380000|2021-07-23 09:43:00|736597.2|735597.2|736483.4|735483.4|736597.2|735597.2|736466.5|735466.5|39
1627033390000|2021-07-23 09:43:10|736481|735481|736491.7|735491.7|736496.4|735496.4|736473.6|735473.6|23
1627033400000|2021-07-23 09:43:20|736479.6|735479.6|736496|735496|736505.1|735505.1|736479.4|735479.4|29
1627033410000|2021-07-23 09:43:30|736494.1|735494.1|736488.7|735488.7|736517|735517|736488.7|735488.7|29
1627033420000|2021-07-23 09:43:40|736518.9|735518.9|736545.8|735545.8|736560.5|735560.5|736518.9|735518.9|29
1627033430000|2021-07-23 09:43:50|736544.8|735544.8|736544.3|735544.3|736548.4|735548.4|736542.5|735542.5|19
1627033440000|2021-07-23 09:44:00|736543.6|735543.6|736600.2|735600.2|736626.7|735626.7|736538.7|735538.7|30
1627033450000|2021-07-23 09:44:10|736601.4|735601.4|736591.8|735591.8|736603|735603|736587.9|735587.9|25
1627033460000|2021-07-23 09:44:20|736575.6|735575.6|736545.3|735545.3|736577|735577|736545.1|735545.1|35
1627033470000|2021-07-23 09:44:30|736544|735544|736511.2|735511.2|736544|735544|736500.7|735500.7|22
1627033480000|2021-07-23 09:44:40|736511.4|735511.4|736514.2|735514.2|736514.2|735514.2|736507.5|735507.5|18
1627033490000|2021-07-23 09:44:50|736510.5|735510.5|736482.2|735482.2|736511.2|735511.2|736474.3|735474.3|25
1627033500000|2021-07-23 09:45:00|736490.1|735490.1|736432.2|735432.2|736490.1|735490.1|736416.3|735416.3|33
1627033510000|2021-07-23 09:45:10|736433.1|735433.1|736364.9|735364.9|736442.6|735442.6|736362.6|735362.6|35
1627033520000|2021-07-23 09:45:20|736418.4|735418.4|736460|735460|736460|735460|736396.7|735396.7|35
1627033530000|2021-07-23 09:45:30|736463.6|735463.6|736480.4|735480.4|736485.2|735485.2|736461.2|735461.2|29
1627033540000|2021-07-23 09:45:40|736481.5|735481.5|736586.2|735586.2|736586.2|735586.2|736480.1|735480.1|22
1627033550000|2021-07-23 09:45:50|736592.1|735592.1|736596.1|735596.1|736601.7|735601.7|736588|735588|27
1627033560000|2021-07-23 09:46:00|736597.1|735597.1|736557.4|735557.4|736610.2|735610.2|736554.4|735554.4|30
1627033570000|2021-07-23 09:46:10|736554.7|735554.7|736528|735528|736624|735624|736522.2|735522.2|35
1627033580000|2021-07-23 09:46:20|736529.9|735529.9|736536.9|735536.9|736544.5|735544.5|736526.4|735526.4|19
1627033590000|2021-07-23 09:46:30|736539.2|735539.2|736413.7|735413.7|736542.3|735542.3|736413.7|735413.7|23
1627033600000|2021-07-23 09:46:40|736414|735414|736431.7|735431.7|736921.5|735436.5|736412.1|734911.8|36
1627033610000|2021-07-23 09:46:50|736432.2|735432.2|736438.6|735438.6|736950.8|735464.8|736421.8|734931.6|32
1627033620000|2021-07-23 09:47:00|736444.7|735444.7|736449.5|735449.5|736950.7|735464.8|736437.1|734942.2|32
1627033630000|2021-07-23 09:47:10|736454|735454|736517.8|735517.8|737012.6|735522.1|736448.9|734954.4|31
1627033640000|2021-07-23 09:47:20|736507.9|735507.9|736516.8|735516.8|736521|735521|736500.6|735500.6|30
1627033650000|2021-07-23 09:47:30|736514.7|735514.7|736533.2|735533.2|737062.7|735565.2|736511.9|735055.7|30
1627033660000|2021-07-23 09:47:40|736517.7|735517.7|736558.6|735558.6|736567.2|735567.2|736511.2|735511.2|37
1627033670000|2021-07-23 09:47:50|736544.2|735544.2|736543.4|735543.4|736566.5|735566.5|736540.4|735540.4|26
1627033680000|2021-07-23 09:48:00|736542.5|735542.5|737016|735016|737033.7|735545.9|736494|735015.9|33
1627033690000|2021-07-23 09:48:10|737023.1|735023.1|736554.6|735554.6|737023.1|735556|736514.7|735016.2|31
1627033700000|2021-07-23 09:48:20|736552.7|735552.7|736616.6|735616.6|736633.5|735633.5|736552.7|735552.7|38
1627033710000|2021-07-23 09:48:30|736614.5|735614.5|736607.1|735607.1|736619.4|735619.4|736605.1|735605.1|34
1627033720000|2021-07-23 09:48:40|736607.2|735607.2|736600.6|735600.6|736622.2|735622.2|736600.6|735600.6|36
1627033730000|2021-07-23 09:48:50|736613.5|735613.5|736605.4|735605.4|736638.1|735638.1|736605.4|735605.4|35
1627033740000|2021-07-23 09:49:00|736605.8|735605.8|736638.4|735638.4|736648.7|735648.7|736605.8|735605.8|38
1627033750000|2021-07-23 09:49:10|736637.8|735637.8|736639.7|735639.7|736648.5|735648.5|736613.8|735613.8|32
1627033760000|2021-07-23 09:49:20|736641.3|735641.3|736651.8|735651.8|736684.3|735684.3|736618.3|735618.3|36
1627033770000|2021-07-23 09:49:30|736679.2|735679.2|736673.5|735673.5|736693|735693|736658.7|735658.7|35
1627033780000|2021-07-23 09:49:40|736664.8|735664.8|736680.3|735680.3|736687.1|735687.1|736654.4|735654.4|31
1627033790000|2021-07-23 09:49:50|736681|735681|736675.6|735675.6|736693.4|735693.4|736666.6|735666.6|25
1627033800000|2021-07-23 09:50:00|736665.4|735665.4|736667.8|735667.8|736686.4|735686.4|736654.5|735654.5|27
1627033810000|2021-07-23 09:50:10|736671.2|735671.2|736638.1|735638.1|736671.2|735671.2|736636.5|735636.5|29
1627033820000|2021-07-23 09:50:20|736637.8|735637.8|736637.3|735637.3|736642.3|735642.3|736604.6|735604.6|29
1627033830000|2021-07-23 09:50:30|736633.9|735633.9|736628.8|735628.8|736634.9|735634.9|736617|735617|16
1627033840000|2021-07-23 09:50:40|736627|735627|736607.1|735607.1|736627|735627|736606.7|735606.7|13
1627033850000|2021-07-23 09:50:50|736609|735609|736588.8|735588.8|736633|735633|736573.1|735573.1|26
1627033860000|2021-07-23 09:51:00|736585.4|735585.4|736573.3|735573.3|736586.8|735586.8|736553.9|735553.9|28
1627033870000|2021-07-23 09:51:10|736569.4|735569.4|736550.2|735550.2|736573|735573|736541.3|735541.3|25
1627033880000|2021-07-23 09:51:20|736557.1|735557.1|736565|735565|736566.5|735566.5|736537.3|735537.3|17
1627033890000|2021-07-23 09:51:30|736562.5|735562.5|736524.7|735524.7|737029.2|735562.5|736461.8|735029.2|29
1627033900000|2021-07-23 09:51:40|736510.5|735510.5|736560.9|735560.9|736578.8|735578.8|736503.2|735503.2|31
1627033910000|2021-07-23 09:51:50|736543.4|735543.4|736537.8|735537.8|736557.4|735557.4|736526|735526|25
1627033920000|2021-07-23 09:52:00|736539.1|735539.1|736550.5|735550.5|737033.3|735550.5|736521|735030.3|28
1627033930000|2021-07-23 09:52:10|736535.8|735535.8|736555.8|735555.8|736555.8|735555.8|736535.5|735535.5|20
1627033940000|2021-07-23 09:52:20|736549.2|735549.2|736571.9|735571.9|736588.2|735588.2|736548|735548|24
1627033950000|2021-07-23 09:52:30|736565.4|735565.4|736607.2|735607.2|736610.4|735610.4|736552|735552|25
1627033960000|2021-07-23 09:52:40|736611.7|735611.7|736569|735569|736611.7|735611.7|736562.5|735562.5|31
1627033970000|2021-07-23 09:52:50|736570.6|735570.6|736549|735549|736573.4|735573.4|736539.1|735539.1|29
1627033980000|2021-07-23 09:53:00|736546.4|735546.4|736605.8|735605.8|736615.4|735615.4|736546.4|735546.4|28
1627033990000|2021-07-23 09:53:10|736629.9|735629.9|736773.9|735773.9|736774.3|735774.3|736629.9|735629.9|33
1627034000000|2021-07-23 09:53:20|736779.7|735779.7|736769|735769|736780|735780|736754.4|735754.4|36
1627034010000|2021-07-23 09:53:30|736769.3|735769.3|736815.5|735815.5|736832.9|735832.9|736762.5|735762.5|27
1627034020000|2021-07-23 09:53:40|736832.1|735832.1|736801.6|735801.6|736835.5|735835.5|736792.5|735792.5|30
1627034030000|2021-07-23 09:53:50|736803.1|735803.1|736768.8|735768.8|736807.5|735807.5|736759.6|735759.6|28
1627034040000|2021-07-23 09:54:00|736768.2|735768.2|736776.5|735776.5|736800.3|735800.3|736766.4|735766.4|24
1627034050000|2021-07-23 09:54:10|736775.8|735775.8|736904.1|735904.1|737420.3|735948.7|736775.8|735420.3|35
1627034060000|2021-07-23 09:54:20|736906.8|735906.8|737356.8|735356.8|737364.4|735914.6|736866.4|735355.8|35
1627034070000|2021-07-23 09:54:30|737356.4|735356.4|737263.6|735263.6|737356.4|735860|736761.6|735249|28
1627034080000|2021-07-23 09:54:40|736785.2|735785.2|737284.3|735284.3|737287.7|735804.3|736753.2|735251|29
1627034090000|2021-07-23 09:54:50|737287.9|735287.9|736790.3|735790.3|737290.8|735792.5|736787.7|735287|16
1627034100000|2021-07-23 09:55:00|736792.3|735792.3|737231.3|735231.3|737231.3|735792.3|736729.7|735227|28
1627034110000|2021-07-23 09:55:10|737231|735231|736744.7|735744.7|737232.4|735744.7|736726.9|735223.5|30
1627034120000|2021-07-23 09:55:20|736750.9|735750.9|736743.5|735743.5|736771.5|735771.5|736743.5|735743.5|29
1627034130000|2021-07-23 09:55:30|736739.5|735739.5|736762.8|735762.8|736765.4|735765.4|736734.5|735734.5|27
1627034140000|2021-07-23 09:55:40|736763.9|735763.9|736878.7|735878.7|736882.5|735882.5|736763.7|735763.7|24
1627034150000|2021-07-23 09:55:50|736879.5|735879.5|736893|735893|736901.4|735901.4|736863.1|735863.1|31
1627034160000|2021-07-23 09:56:00|736896.4|735896.4|736856.6|735856.6|736905.4|735905.4|736839.1|735839.1|30
1627034170000|2021-07-23 09:56:10|736857.2|735857.2|736780|735780|736857.7|735857.7|736778.9|735778.9|33
1627034180000|2021-07-23 09:56:20|736780.8|735780.8|736716.4|735716.4|737186.7|735799.5|736690|735186.7|31
1627034190000|2021-07-23 09:56:30|736705.5|735705.5|736694.1|735694.1|737204.9|735801.5|736653.7|735163.7|30
1627034200000|2021-07-23 09:56:40|736691.1|735691.1|736698.2|735698.2|736702.3|735702.3|736686.2|735686.2|27
1627034210000|2021-07-23 09:56:50|736700.6|735700.6|736714.2|735714.2|737212.4|735717.5|736699.4|735206.2|32
1627034220000|2021-07-23 09:57:00|736714.5|735714.5|736726.3|735726.3|737200|735743.3|736700.7|735200|26
1627034230000|2021-07-23 09:57:10|736727.9|735727.9|736730.5|735730.5|736735.8|735735.8|736724.2|735724.2|31
1627034240000|2021-07-23 09:57:20|736728.1|735728.1|736738.9|735738.9|736740.3|735740.3|736728.1|735728.1|23
1627034250000|2021-07-23 09:57:30|736741.2|735741.2|736725.7|735725.7|736741.2|735741.2|736717.4|735717.4|13
1627034260000|2021-07-23 09:57:40|736722.2|735722.2|736727.1|735727.1|736741|735741|736717.9|735717.9|19
1627034270000|2021-07-23 09:57:50|736725.3|735725.3|736702.8|735702.8|736742.4|735742.4|736702.8|735702.8|17
1627034280000|2021-07-23 09:58:00|736686.5|735686.5|736679|735679|736715.3|735715.3|736663.4|735663.4|32
1627034290000|2021-07-23 09:58:10|736689.9|735689.9|736684|735684|736703.2|735703.2|736672.5|735672.5|29
1627034300000|2021-07-23 09:58:20|736681.6|735681.6|736666|735666|736683.7|735683.7|736656|735656|29
1627034310000|2021-07-23 09:58:30|736663.7|735663.7|736697.5|735697.5|736704|735704|736663.7|735663.7|19
1627034320000|2021-07-23 09:58:40|736690.3|735690.3|736641.8|735641.8|736695.3|735695.3|736638.5|735638.5|19
1627034330000|2021-07-23 09:58:50|736644.7|735644.7|736646.1|735646.1|736654.2|735654.2|736635.5|735635.5|22
1627034340000|2021-07-23 09:59:00|736646.5|735646.5|736649.1|735649.1|736662.7|735662.7|736644|735644|22
1627034350000|2021-07-23 09:59:10|736644.4|735644.4|736592.5|735592.5|736677.9|735677.9|736583|735583|29
1627034360000|2021-07-23 09:59:20|736589.8|735589.8|736570.7|735570.7|736596.1|735596.1|736549.5|735549.5|30
1627034370000|2021-07-23 09:59:30|736625.8|735625.8|736666.9|735666.9|736670.3|735670.3|736625.8|735625.8|30
1627034380000|2021-07-23 09:59:40|736659.1|735659.1|736637.3|735637.3|736666.9|735666.9|736631.6|735631.6|23
1627034390000|2021-07-23 09:59:50|736636.7|735636.7|736610|735610|736638.5|735638.5|736598.6|735598.6|18
1627034400000|2021-07-23 10:00:00|736613|735613|736615|735615|736634|735634|736590|735590|19
1627034410000|2021-07-23 10:00:10|736618.4|735618.4|736572.4|735572.4|736618.4|735618.4|736560|735560|31
1627034420000|2021-07-23 10:00:20|736565.5|735565.5|736674.5|735674.5|736674.5|735674.5|736552.7|735552.7|30
1627034430000|2021-07-23 10:00:30|736671.9|735671.9|736646|735646|737163.3|735675|736631.4|735158.9|27
1627034440000|2021-07-23 10:00:40|736647.7|735647.7|736649.4|735649.4|736709.1|735709.1|736640.6|735640.6|31
1627034450000|2021-07-23 10:00:50|736654.1|735654.1|736657.9|735657.9|736662|735662|736640.3|735640.3|17
1627034460000|2021-07-23 10:01:00|736658|735658|736709|735709|736712.8|735712.8|736648.6|735648.6|24
1627034470000|2021-07-23 10:01:10|736705.8|735705.8|736676.3|735676.3|737197.1|735709.6|736660.8|735184|29
1627034480000|2021-07-23 10:01:20|736675.9|735675.9|736695.8|735695.8|736695.8|735695.8|736674.2|735674.2|15
1627034490000|2021-07-23 10:01:30|736694.8|735694.8|736718.9|735718.9|736734.8|735734.8|736689.2|735689.2|28
1627034500000|2021-07-23 10:01:40|736732.2|735732.2|736741|735741|736746.1|735746.1|736726.6|735726.6|25
1627034510000|2021-07-23 10:01:50|736746.1|735746.1|736735.6|735735.6|736746.1|735746.1|736725.1|735725.1|16
1627034520000|2021-07-23 10:02:00|736733.7|735733.7|736725.5|735725.5|736733.7|735733.7|736714.7|735714.7|21
1627034530000|2021-07-23 10:02:10|736724.9|735724.9|736728.3|735728.3|736737.3|735737.3|736715.1|735715.1|16
1627034540000|2021-07-23 10:02:20|736726.9|735726.9|736823.6|735823.6|736834.9|735834.9|736726.9|735726.9|29
1627034550000|2021-07-23 10:02:30|736827|735827|736846.8|735846.8|736846.8|735846.8|736819.9|735819.9|24
1627034560000|2021-07-23 10:02:40|736847.2|735847.2|736823.9|735823.9|737304.5|735848|736803.6|735304.5|35
1627034570000|2021-07-23 10:02:50|736824.1|735824.1|736837.1|735837.1|736843.4|735843.4|736821.3|735821.3|24
1627034580000|2021-07-23 10:03:00|736840.4|735840.4|736831.9|735831.9|736851.2|735851.2|736825.9|735825.9|20
1627034590000|2021-07-23 10:03:10|736823.8|735823.8|736821.1|735821.1|736840|735840|736820.4|735820.4|25
1627034600000|2021-07-23 10:03:20|736819.8|735819.8|736825.8|735825.8|736829.6|735829.6|736819.8|735819.8|18
1627034610000|2021-07-23 10:03:30|736823.6|735823.6|736901.8|735901.8|736901.8|735901.8|736823.6|735823.6|23
1627034620000|2021-07-23 10:03:40|736891.5|735891.5|737381.8|735381.8|737383.4|735891.5|736881.4|735366.6|28
1627034630000|2021-07-23 10:03:50|737382.6|735382.6|736889.9|735889.9|737382.6|735893.6|736858.5|735355.9|23
1627034640000|2021-07-23 10:04:00|736891.8|735891.8|736886.2|735886.2|737366.7|735902|736866.9|735336.8|35
1627034650000|2021-07-23 10:04:10|736879.3|735879.3|736879.3|735879.3|736885.8|735885.8|736873.3|735873.3|25
1627034660000|2021-07-23 10:04:20|736884.2|735884.2|736891.1|735891.1|736891.2|735891.2|736876|735876|24
1627034670000|2021-07-23 10:04:30|736890.7|735890.7|736873.2|735873.2|736898.6|735898.6|736853.7|735853.7|27
1627034680000|2021-07-23 10:04:40|736870.3|735870.3|736893.6|735893.6|736893.6|735893.6|736863.2|735863.2|30
1627034690000|2021-07-23 10:04:50|736886|735886|737382.7|735382.7|737390.8|735886|736886|735368.2|21
1627034700000|2021-07-23 10:05:00|737381.8|735381.8|736920.8|735920.8|737399.1|735934.9|736890|735381.8|34
1627034710000|2021-07-23 10:05:10|736931.3|735931.3|736933|735933|736935.2|735935.2|736925.6|735925.6|15
1627034720000|2021-07-23 10:05:20|736940.2|735940.2|736946.1|735946.1|736946.1|735946.1|736922.5|735922.5|29
1627034730000|2021-07-23 10:05:30|736939.5|735939.5|736941.2|735941.2|736950.2|735950.2|736935.7|735935.7|22
1627034740000|2021-07-23 10:05:40|736940.7|735940.7|736946|735946|736952.6|735952.6|736932.8|735932.8|21
1627034750000|2021-07-23 10:05:50|736960.8|735960.8|736950|735950|736963.2|735963.2|736944.4|735944.4|28
1627034760000|2021-07-23 10:06:00|736949.9|735949.9|736931|735931|736958.7|735958.7|736923.7|735923.7|26
1627034770000|2021-07-23 10:06:10|736931.5|735931.5|736979.7|735979.7|736979.7|735979.7|736928.6|735928.6|27
1627034780000|2021-07-23 10:06:20|736977.7|735977.7|736907.9|735907.9|736977.7|735977.7|736907.9|735907.9|26
1627034790000|2021-07-23 10:06:30|736909.2|735909.2|736911.3|735911.3|736915.8|735915.8|736883.4|735883.4|30
1627034800000|2021-07-23 10:06:40|736910.1|735910.1|736914.3|735914.3|736919.3|735919.3|736908.5|735908.5|24
1627034810000|2021-07-23 10:06:50|736916.2|735916.2|736892.4|735892.4|736929.4|735929.4|736879.2|735879.2|23
1627034820000|2021-07-23 10:07:00|736886.4|735886.4|736904.8|735904.8|736909.9|735909.9|736886.4|735886.4|35
1627034830000|2021-07-23 10:07:10|736903.6|735903.6|736901.3|735901.3|736903.6|735903.6|736897.3|735897.3|26
1627034840000|2021-07-23 10:07:20|736901.7|735901.7|736901.3|735901.3|736903|735903|736872.8|735872.8|29
1627034850000|2021-07-23 10:07:30|736893|735893|736876.8|735876.8|736902.8|735902.8|736876.5|735876.5|22
1627034860000|2021-07-23 10:07:40|736881.4|735881.4|736901.4|735901.4|736903|735903|736870.8|735870.8|28
1627034870000|2021-07-23 10:07:50|736903.4|735903.4|736898.5|735898.5|736904.1|735904.1|736894.1|735894.1|12
1627034880000|2021-07-23 10:08:00|736896.8|735896.8|736904.3|735904.3|736904.4|735904.4|736896.8|735896.8|13
1627034890000|2021-07-23 10:08:10|736901.1|735901.1|736895.1|735895.1|736901.1|735901.1|736887.3|735887.3|17
1627034900000|2021-07-23 10:08:20|736904.8|735904.8|736929.9|735929.9|736938.3|735938.3|736904.8|735904.8|29
1627034910000|2021-07-23 10:08:30|736929.2|735929.2|736916.6|735916.6|736938.8|735938.8|736904|735904|30
1627034920000|2021-07-23 10:08:40|736915.9|735915.9|736920.7|735920.7|737439.9|735929.7|736915.9|735420|28
1627034930000|2021-07-23 10:08:50|736924.6|735924.6|736937.2|735937.2|737435.2|735937.2|736923.9|735421.9|28
1627034940000|2021-07-23 10:09:00|736933.9|735933.9|736926.9|735926.9|736952|735952|736926.9|735926.9|33
1627034950000|2021-07-23 10:09:10|736930.9|735930.9|736891|735891|736931|735931|736889|735889|22
1627034960000|2021-07-23 10:09:20|736891.5|735891.5|736865.5|735865.5|736900.1|735900.1|736863.4|735863.4|29
1627034970000|2021-07-23 10:09:30|736864.9|735864.9|736879.5|735879.5|736883.6|735883.6|736847.1|735847.1|28
1627034980000|2021-07-23 10:09:40|736881.6|735881.6|736935.1|735935.1|736938.4|735938.4|736880.4|735880.4|32
1627034990000|2021-07-23 10:09:50|736933.4|735933.4|736953.5|735953.5|737468.6|735971|736931.4|735453.9|33
1627035000000|2021-07-23 10:10:00|736948.6|735948.6|736972.7|735972.7|737480.8|735977.9|736948.6|735458.1|34
1627035010000|2021-07-23 10:10:10|736972.9|735972.9|736969.1|735969.1|736977.1|735977.1|736967.6|735967.6|21
1627035020000|2021-07-23 10:10:20|736969.3|735969.3|737469.6|735469.6|737469.6|735973|736963.3|735469.6|23
1627035030000|2021-07-23 10:10:30|737469.1|735469.1|736999.4|735999.4|737470.6|736019.5|736997.4|735466.8|29
1627035040000|2021-07-23 10:10:40|736997.5|735997.5|737483.8|735483.8|737488.7|735998.2|736987.1|735483.8|29
1627035050000|2021-07-23 10:10:50|736954.5|735954.5|737460.8|735460.8|737480.6|735978.4|736954.5|735457.1|27
1627035060000|2021-07-23 10:11:00|737458.4|735458.4|737439.8|735439.8|737459.7|735459.7|737432.7|735432.7|32
1627035070000|2021-07-23 10:11:10|737439.7|735439.7|736895.5|735895.5|737440.5|735915.2|736895.4|735432.5|27
1627035080000|2021-07-23 10:11:20|736899.7|735899.7|737397.6|735397.6|737405.7|735899.7|736885.7|735384.3|24
1627035090000|2021-07-23 10:11:30|737400.9|735400.9|736861.2|735861.2|737447.1|735872.4|736857.5|735379.4|34
1627035100000|2021-07-23 10:11:40|736858.6|735858.6|736769.1|735769.1|736858.6|735858.6|736767.3|735767.3|35
1627035110000|2021-07-23 10:11:50|736768.8|735768.8|736776.4|735776.4|736783.7|735783.7|736765.3|735765.3|29
1627035120000|2021-07-23 10:12:00|736777.1|735777.1|736791.8|735791.8|736792.6|735792.6|736768.6|735768.6|25
1627035130000|2021-07-23 10:12:10|736790.3|735790.3|736791.2|735791.2|736794.5|735794.5|736786.3|735786.3|19
1627035140000|2021-07-23 10:12:20|736791.4|735791.4|736785.4|735785.4|736792.1|735792.1|736777.6|735777.6|16
1627035150000|2021-07-23 10:12:30|736787.3|735787.3|736795.6|735795.6|736800.5|735800.5|736779.7|735779.7|24
1627035160000|2021-07-23 10:12:40|736798.6|735798.6|736798.5|735798.5|736806.9|735806.9|736792.9|735792.9|17
1627035170000|2021-07-23 10:12:50|736801.2|735801.2|736860.5|735860.5|736869|735869|736796.3|735796.3|28
1627035180000|2021-07-23 10:13:00|736854.1|735854.1|736996.7|735996.7|737009.4|736009.4|736854.1|735854.1|33
1627035190000|2021-07-23 10:13:10|736984.3|735984.3|736917.2|735917.2|737456.6|736001|736915.2|735456.6|39
1627035200000|2021-07-23 10:13:20|737415.4|735415.4|737389|735389|737420|735924|736889.5|735384.7|32
1627035210000|2021-07-23 10:13:30|737387.8|735387.8|737360.7|735360.7|737393.6|735878|736832.2|735360.7|33
1627035220000|2021-07-23 10:13:40|737361|735361|736752.5|735752.5|737363.9|735857.7|736736.3|735361|32
1627035230000|2021-07-23 10:13:50|736720.2|735720.2|736749.5|735749.5|736749.5|735749.5|736720.2|735720.2|25
1627035240000|2021-07-23 10:14:00|736746.7|735746.7|736762.2|735762.2|736771|735771|736725.9|735725.9|30
1627035250000|2021-07-23 10:14:10|736759.4|735759.4|736729.1|735729.1|736759.4|735759.4|736724.2|735724.2|37
1627035260000|2021-07-23 10:14:20|736723.9|735723.9|736722.4|735722.4|736731.8|735731.8|736715.4|735715.4|25
1627035270000|2021-07-23 10:14:30|736724.2|735724.2|736716|735716|736727.1|735727.1|736699.4|735699.4|27
1627035280000|2021-07-23 10:14:40|736714.9|735714.9|736721.9|735721.9|736729.1|735729.1|736714.9|735714.9|28
1627035290000|2021-07-23 10:14:50|736717.4|735717.4|736769|735769|736769|735769|736716.1|735716.1|25
1627035300000|2021-07-23 10:15:00|736768.5|735768.5|736773|735773|736815.2|735815.2|736764|735764|32
1627035310000|2021-07-23 10:15:10|736774.7|735774.7|736731|735731|736774.7|735774.7|736727.6|735727.6|27
1627035320000|2021-07-23 10:15:20|736731.3|735731.3|736755.4|735755.4|736755.7|735755.7|736723.2|735723.2|28
1627035330000|2021-07-23 10:15:30|736737.5|735737.5|736729.2|735729.2|736737.5|735737.5|736712.1|735712.1|28
1627035340000|2021-07-23 10:15:40|736728.9|735728.9|736691.7|735691.7|736730.7|735730.7|736678.9|735678.9|20
1627035350000|2021-07-23 10:15:50|736691.6|735691.6|736681.3|735681.3|736715.5|735715.5|736674.9|735674.9|29
1627035360000|2021-07-23 10:16:00|736680.5|735680.5|736727.7|735727.7|736746.9|735746.9|736676.4|735676.4|30
1627035370000|2021-07-23 10:16:10|736725.6|735725.6|736814.7|735814.7|736814.7|735814.7|736725.6|735725.6|27
1627035380000|2021-07-23 10:16:20|736811.9|735811.9|736802.4|735802.4|736811.9|735811.9|736784.7|735784.7|22
1627035390000|2021-07-23 10:16:30|736799.7|735799.7|736770.5|735770.5|736800.8|735800.8|736770.5|735770.5|24
1627035400000|2021-07-23 10:16:40|736778.5|735778.5|736778.1|735778.1|736782.9|735782.9|736763.9|735763.9|26
1627035410000|2021-07-23 10:16:50|736776.6|735776.6|737295.7|735295.7|737303.4|735810.8|736775.9|735293.1|22
1627035420000|2021-07-23 10:17:00|737300.3|735300.3|736804.6|735804.6|737300.5|735809.1|736799.9|735291.8|26
1627035430000|2021-07-23 10:17:10|737305.2|735305.2|736802.3|735802.3|737305.2|735808.4|736794.4|735295.3|20
1627035440000|2021-07-23 10:17:20|736800|735800|736800.6|735800.6|736803.6|735803.6|736794.9|735794.9|15
1627035450000|2021-07-23 10:17:30|736801.2|735801.2|736832.6|735832.6|736838.7|735838.7|736801.2|735801.2|28
1627035460000|2021-07-23 10:17:40|736833.4|735833.4|736797.7|735797.7|736833.8|735833.8|736788.6|735788.6|22
1627035470000|2021-07-23 10:17:50|736793.2|735793.2|736802.5|735802.5|736838.4|735838.4|736778.2|735778.2|22
1627035480000|2021-07-23 10:18:00|736791.7|735791.7|736731.1|735731.1|736797.8|735797.8|736716|735716|33
1627035490000|2021-07-23 10:18:10|736733.6|735733.6|736730.6|735730.6|736760.2|735760.2|736725.2|735725.2|30
1627035500000|2021-07-23 10:18:20|736729.9|735729.9|736731.9|735731.9|736745.5|735745.5|736728.3|735728.3|19
1627035510000|2021-07-23 10:18:30|736734.6|735734.6|736738.8|735738.8|736742.2|735742.2|736732.7|735732.7|17
1627035520000|2021-07-23 10:18:40|736737.8|735737.8|736729.3|735729.3|736739.3|735739.3|736729.3|735729.3|19
1627035530000|2021-07-23 10:18:50|736735.4|735735.4|736740.6|735740.6|736742.6|735742.6|736732.1|735732.1|17
1627035540000|2021-07-23 10:19:00|736737.9|735737.9|736763.8|735763.8|736766.2|735766.2|736737.9|735737.9|18
1627035550000|2021-07-23 10:19:10|736765.5|735765.5|736745.7|735745.7|736765.5|735765.5|736741.1|735741.1|24
1627035560000|2021-07-23 10:19:20|736747.6|735747.6|736769.2|735769.2|736769.3|735769.3|736747.6|735747.6|19
1627035570000|2021-07-23 10:19:30|736769.5|735769.5|736742.1|735742.1|736770|735770|736741.5|735741.5|21
1627035580000|2021-07-23 10:19:40|736741.7|735741.7|736728.6|735728.6|736741.7|735741.7|736713.9|735713.9|20
1627035590000|2021-07-23 10:19:50|736727.7|735727.7|736744.8|735744.8|736744.8|735744.8|736727.7|735727.7|23
1627035600000|2021-07-23 10:20:00|736746|735746|736723.3|735723.3|736746|735746|736715.4|735715.4|25
1627035610000|2021-07-23 10:20:10|736721.9|735721.9|736653.8|735653.8|736721.9|735721.9|736638.1|735638.1|25
1627035620000|2021-07-23 10:20:20|736640.2|735640.2|736630.7|735630.7|736650.9|735650.9|736626.8|735626.8|24
1627035630000|2021-07-23 10:20:30|736624.9|735624.9|736646.2|735646.2|736651.5|735651.5|736622.4|735622.4|23
1627035640000|2021-07-23 10:20:40|736646.7|735646.7|736654.3|735654.3|736668.3|735668.3|736644.2|735644.2|24
1627035650000|2021-07-23 10:20:50|736658.4|735658.4|736719.5|735719.5|737182.4|735721.9|736658.4|735168.9|34
1627035660000|2021-07-23 10:21:00|736723.3|735723.3|736759.7|735759.7|737260.6|735777|736716.2|735248.3|27
1627035670000|2021-07-23 10:21:10|736757.2|735757.2|736750.1|735750.1|737254.8|735761|736746.8|735254.8|22
1627035680000|2021-07-23 10:21:20|736753.7|735753.7|736741.2|735741.2|737252.8|735753.7|736740|735242.3|20
1627035690000|2021-07-23 10:21:30|736737.5|735737.5|736711.9|735711.9|737234.7|735746.6|736648.3|735149.4|28
1627035700000|2021-07-23 10:21:40|736725.8|735725.8|736670.3|735670.3|737235.7|735737.5|736664|735220.7|32
1627035710000|2021-07-23 10:21:50|736661.4|735661.4|736644.2|735644.2|737158.5|735661.4|736632.6|735143.1|33
1627035720000|2021-07-23 10:22:00|736635.1|735635.1|737153.7|735153.7|737169.4|735646|736627.9|735141.5|32
1627035730000|2021-07-23 10:22:10|737155.6|735155.6|737158.4|735158.4|737161.9|735161.9|737147.4|735147.4|24
1627035740000|2021-07-23 10:22:20|737161.8|735161.8|736645.4|735645.4|737167.6|735655.5|736644.3|735144.6|31
1627035750000|2021-07-23 10:22:30|737146|735146|737246.4|735246.4|737252.6|735752.4|736645.4|735146|32
1627035760000|2021-07-23 10:22:40|737243.1|735243.1|737238.6|735238.6|737249.3|735745.1|736733.1|735235.9|29
1627035770000|2021-07-23 10:22:50|737239.1|735239.1|736703.2|735703.2|737239.1|735739.2|736694.6|735218.9|26
1627035780000|2021-07-23 10:23:00|736717.5|735717.5|736678.2|735678.2|737229.9|735725.8|736672|735210.4|30
1627035790000|2021-07-23 10:23:10|736681|735681|736593.8|735593.8|737153.6|735692|736587.1|735116|30
1627035800000|2021-07-23 10:23:20|736590.5|735590.5|737020.9|735020.9|737032.5|735611|736501.9|735020.9|26
1627035810000|2021-07-23 10:23:30|737021.8|735021.8|736505.2|735505.2|737021.8|735531.2|736480.1|735002.3|35
1627035820000|2021-07-23 10:23:40|736513.9|735513.9|736508.3|735508.3|737014|735513.9|736465.1|734987.4|33
1627035830000|2021-07-23 10:23:50|736514.8|735514.8|736510|735510|737027.1|735525|736497|735009.5|29
1627035840000|2021-07-23 10:24:00|736514.9|735514.9|736469.9|735469.9|736987.9|735518.6|736457.9|734969.3|32
1627035850000|2021-07-23 10:24:10|736454|735454|736507.8|735507.8|736977.2|735512.7|736449.4|734939.8|35
1627035860000|2021-07-23 10:24:20|736502.5|735502.5|736445.3|735445.3|736988.3|735508.1|736429.8|734956.1|33
1627035870000|2021-07-23 10:24:30|736441.8|735441.8|736454.3|735454.3|736959.3|735458.4|736429.6|734935.6|35
1627035880000|2021-07-23 10:24:40|736453.4|735453.4|736929.3|734929.3|736956|735454|736417.7|734929.3|25
1627035890000|2021-07-23 10:24:50|736922.9|734922.9|736940.5|734940.5|736956.8|735457.1|736421.6|734922.9|23
1627035900000|2021-07-23 10:25:00|736946.7|734946.7|736385.8|735385.8|736946.7|735425.5|736380|734874.2|23
1627035910000|2021-07-23 10:25:10|736391.2|735391.2|736327.5|735327.5|736917.1|735419.4|736327.5|734873.3|32
1627035920000|2021-07-23 10:25:20|736327.3|735327.3|736330.2|735330.2|736339.3|735339.3|736325.5|735325.5|29
1627035930000|2021-07-23 10:25:30|736330.6|735330.6|736342.5|735342.5|736846.4|735342.5|736307.3|734845.1|25
1627035940000|2021-07-23 10:25:40|736826.7|734826.7|736337.2|735337.2|736826.7|735341.1|736319.7|734823.7|27
1627035950000|2021-07-23 10:25:50|736325.1|735325.1|736143|735143|736832.6|735339.9|736136.1|734825.3|30
1627035960000|2021-07-23 10:26:00|736125.7|735125.7|736115.6|735115.6|736629|735137.7|736087.5|734617.2|29
1627035970000|2021-07-23 10:26:10|736102.1|735102.1|736076.6|735076.6|736619.5|735146.2|736075|734596|33
1627035980000|2021-07-23 10:26:20|736080.2|735080.2|736069.1|735069.1|736572.5|735090.4|736066.2|734558.7|37
1627035990000|2021-07-23 10:26:30|736074.4|735074.4|736076.2|735076.2|736083.9|735083.9|736060.4|735060.4|29
1627036000000|2021-07-23 10:26:40|736075.8|735075.8|736070.2|735070.2|736081.1|735081.1|736063.9|735063.9|25
1627036010000|2021-07-23 10:26:50|736063|735063|736137|735137|736160.4|735160.4|736063|735063|36
1627036020000|2021-07-23 10:27:00|736108.3|735108.3|736144.4|735144.4|736154|735154|736077.9|735077.9|27
1627036030000|2021-07-23 10:27:10|736146.1|735146.1|736170.2|735170.2|736170.2|735170.2|736132|735132|21
1627036040000|2021-07-23 10:27:20|736162.6|735162.6|736138.2|735138.2|736167.2|735167.2|736138.2|735138.2|25
1627036050000|2021-07-23 10:27:30|736137.2|735137.2|736113.2|735113.2|736137.2|735137.2|736093.1|735093.1|27
1627036060000|2021-07-23 10:27:40|736112.8|735112.8|736601.5|734601.5|736654.6|735155.6|736106.3|734601.5|19
1627036070000|2021-07-23 10:27:50|736109.5|735109.5|736601.4|734601.4|736608.5|735109.5|736103.3|734601.4|16
1627036080000|2021-07-23 10:28:00|736586.4|734586.4|736664.9|734664.9|736672.6|735150.8|736057.5|734563.9|31
1627036090000|2021-07-23 10:28:10|736642|734642|736653.2|734653.2|736662.8|734662.8|736633.9|734633.9|29
1627036100000|2021-07-23 10:28:20|736652.9|734652.9|736686|734686|736690.3|734690.3|736652.9|734652.9|25
1627036110000|2021-07-23 10:28:30|736685.2|734685.2|736719.9|734719.9|736753.6|734753.6|736685.2|734685.2|36
1627036120000|2021-07-23 10:28:40|736710.9|734710.9|736706.3|734706.3|736722.6|734722.6|736705.8|734705.8|31
1627036130000|2021-07-23 10:28:50|736696.5|734696.5|736708.5|734708.5|736721.8|734721.8|736687.4|734687.4|38
1627036140000|2021-07-23 10:29:00|736707.1|734707.1|736685.6|734685.6|736707.1|734707.1|736652.2|734652.2|33
1627036150000|2021-07-23 10:29:10|736685|734685|736692.5|734692.5|736708.9|734708.9|736680.6|734680.6|26
1627036160000|2021-07-23 10:29:20|736698.4|734698.4|736674.7|734674.7|736703.2|734703.2|736655.9|734655.9|28
1627036170000|2021-07-23 10:29:30|736671.1|734671.1|736668.8|734668.8|736671.1|734671.1|736661.3|734661.3|25
1627036180000|2021-07-23 10:29:40|736669.1|734669.1|736616.9|734616.9|736684.1|734684.1|736616.8|734616.8|23
1627036190000|2021-07-23 10:29:50|736635.3|734635.3|736080.1|734080.1|736643.8|734643.8|736080.1|734080.1|24
1627036200000|2021-07-23 10:30:00|736082.7|734082.7|736486.9|734486.9|736653.7|734653.7|736082.7|734082.7|38
1627036210000|2021-07-23 10:30:10|736466.3|734466.3|736291.3|734291.3|736466.3|734466.3|736161.2|734161.2|39
1627036220000|2021-07-23 10:30:20|736287.3|734287.3|736792.4|734792.4|736835.9|734835.9|736280.9|734280.9|36
1627036230000|2021-07-23 10:30:30|736779.7|734779.7|736466.8|734466.8|736785.9|734785.9|736466.8|734466.8|39
1627036240000|2021-07-23 10:30:40|736465.1|734465.1|736681.4|734681.4|736686.8|734686.8|736367.5|734367.5|37
1627036250000|2021-07-23 10:30:50|736674.1|734674.1|736836.8|734836.8|736836.8|734836.8|736659.9|734659.9|37
1627036260000|2021-07-23 10:31:00|736837.2|734837.2|736767.6|734767.6|736862|735318.8|736318.8|734763|36
1627036270000|2021-07-23 10:31:10|736768.5|734768.5|736800.1|734800.1|736813.3|734813.3|736768|734768|31
1627036280000|2021-07-23 10:31:20|736801.1|734801.1|736822.1|734822.1|736839.5|734839.5|736787|734787|28
1627036290000|2021-07-23 10:31:30|736822|734822|736972.8|734972.8|736972.8|734972.8|736821.2|734821.2|32
1627036300000|2021-07-23 10:31:40|736984.4|734984.4|737258.5|735258.5|737258.5|735258.5|736984.4|734984.4|37
1627036310000|2021-07-23 10:31:50|737257.9|735257.9|737261.8|735261.8|737299.8|735299.8|737217.6|735217.6|33
1627036320000|2021-07-23 10:32:00|737262.6|735262.6|737283|735283|737283|735283|737251.4|735251.4|35
1627036330000|2021-07-23 10:32:10|737281|735281|737281.7|735281.7|737301.7|735301.7|737278.2|735278.2|34
1627036340000|2021-07-23 10:32:20|737283.4|735283.4|737319.2|735319.2|737319.2|735319.2|737279.6|735279.6|32
1627036350000|2021-07-23 10:32:30|737315.1|735315.1|737407.5|735407.5|737418.5|735418.5|737309|735309|28
1627036360000|2021-07-23 10:32:40|737412.8|735412.8|737408.9|735408.9|737552|735552|737408.9|735408.9|38
1627036370000|2021-07-23 10:32:50|737410.6|735410.6|737142.1|735142.1|737410.6|735655.8|736655.8|735142.1|40
1627036380000|2021-07-23 10:33:00|737152.5|735152.5|737048.5|735048.5|737220.7|735220.7|737047.4|735047.4|39
1627036390000|2021-07-23 10:33:10|737047.8|735047.8|737057.3|735057.3|737064.5|735604.2|736604.2|735036.6|32
1627036400000|2021-07-23 10:33:20|737055|735055|737108.5|735108.5|737122.1|735122.1|737047.5|735047.5|37
1627036410000|2021-07-23 10:33:30|737103.7|735103.7|737149.2|735149.2|737160.3|735160.3|737093.9|735093.9|33
1627036420000|2021-07-23 10:33:40|737146.2|735146.2|737179.8|735179.8|737194.4|735194.4|737146.2|735146.2|29
1627036430000|2021-07-23 10:33:50|737176.5|735176.5|737130.8|735130.8|737176.9|735597|736583.2|735060.8|30
1627036440000|2021-07-23 10:34:00|737148|735148|737207.8|735207.8|737264.5|735264.5|737135.1|735135.1|31
1627036450000|2021-07-23 10:34:10|737208.5|735208.5|737169.9|735169.9|737212.9|735212.9|737166.6|735166.6|35
1627036460000|2021-07-23 10:34:20|737235.8|735235.8|737290.2|735290.2|737298.5|735298.5|737228.3|735228.3|37
1627036470000|2021-07-23 10:34:30|737289|735289|737315|735315|737322.2|735322.2|737282.1|735282.1|28
1627036480000|2021-07-23 10:34:40|737309.4|735309.4|737382.2|735382.2|737410|735891.3|736891.3|735304.3|30
1627036490000|2021-07-23 10:34:50|737402.7|735402.7|737492.6|735492.6|737499.9|735951.1|736907.3|735399|37
1627036500000|2021-07-23 10:35:00|737495.5|735495.5|737459.5|735459.5|737495.5|735973.8|736963.9|735448.5|37
1627036510000|2021-07-23 10:35:10|737464.6|735464.6|737454.1|735454.1|737485.2|735485.2|737446.2|735446.2|33
1627036520000|2021-07-23 10:35:20|737453.9|735453.9|737418.5|735418.5|737453.9|735947.9|736888.9|735373|29
1627036530000|2021-07-23 10:35:30|737419.4|735419.4|736969.7|735969.7|737499.4|735969.7|736969.7|735419.4|34
1627036540000|2021-07-23 10:35:40|737483.3|735483.3|737550.2|735550.2|737550.2|736073.1|736983.1|735483|35
1627036550000|2021-07-23 10:35:50|737538.4|735538.4|737531.9|735531.9|737560.4|736047.2|736969.7|735527.3|37
1627036560000|2021-07-23 10:36:00|737522.8|735522.8|737556.4|735556.4|737556.4|735556.4|737492.8|735492.8|35
1627036570000|2021-07-23 10:36:10|737546.4|735546.4|737567|735567|737577.1|736079.3|737021.4|735525.8|35
1627036580000|2021-07-23 10:36:20|737568.8|735568.8|737536.3|735536.3|737573|736045.6|737035.7|735534.9|30
1627036590000|2021-07-23 10:36:30|737535.5|735535.5|737015.3|736015.3|737538.8|736017.1|736923.9|735420|34
1627036600000|2021-07-23 10:36:40|737513.5|735513.5|737478.3|735478.3|737521|736006.3|737006.3|735477.3|36
1627036610000|2021-07-23 10:36:50|737482.6|735482.6|736981.5|735981.5|737515|735988.1|736981.5|735475.7|27
1627036620000|2021-07-23 10:37:00|737476.6|735476.6|737447.8|735447.8|737483.5|735954.6|736949.8|735445.8|34
1627036630000|2021-07-23 10:37:10|737434.4|735434.4|737452.6|735452.6|737464.6|735464.6|737420.9|735420.9|35
1627036640000|2021-07-23 10:37:20|737446.4|735446.4|737455.7|735455.7|737498.9|736005.5|736960.2|735446.4|33
1627036650000|2021-07-23 10:37:30|737455.4|735455.4|737478.7|735478.7|737478.7|735949.3|736949.3|735447.6|35
1627036660000|2021-07-23 10:37:40|737472|735472|736962.9|735962.9|737472|735977.1|736962.9|735458.1|30
1627036670000|2021-07-23 10:37:50|736961.6|735961.6|737424.5|735424.5|737430.8|735965.8|736937.3|735424.5|22
1627036680000|2021-07-23 10:38:00|737422|735422|737428.7|735428.7|737432.8|735944.4|736932.9|735422|29
1627036690000|2021-07-23 10:38:10|737432.5|735432.5|736927.3|735927.3|737453.7|735927.3|736926.3|735427.4|30
1627036700000|2021-07-23 10:38:20|737442.1|735442.1|736757.6|735757.6|737442.1|735909.2|736757.6|735333.6|34
1627036710000|2021-07-23 10:38:30|736761.1|735761.1|736730.3|735730.3|737216.4|735774.3|736651.2|735156.3|35
1627036720000|2021-07-23 10:38:40|737229.7|735229.7|737228.1|735228.1|737245.1|735740.5|736736.6|735222.6|32
1627036730000|2021-07-23 10:38:50|737226.9|735226.9|737249|735249|737249|735757.6|736704.5|735225.7|27
1627036740000|2021-07-23 10:39:00|737249.6|735249.6|736689.2|735689.2|737249.6|735749.1|736676.4|735224|33
1627036750000|2021-07-23 10:39:10|736696.1|735696.1|737204.4|735204.4|737213.7|735729.6|736695.7|735197.2|33
1627036760000|2021-07-23 10:39:20|737203.6|735203.6|736503|735503|737209.2|735698.4|736503|735050|35
1627036770000|2021-07-23 10:39:30|736510.5|735510.5|736596.1|735596.1|737129.8|735596.1|736510.5|735016.9|38
1627036780000|2021-07-23 10:39:40|736589|735589|736534.8|735534.8|737092.4|735611.8|736529.5|735045|36
1627036790000|2021-07-23 10:39:50|736543.6|735543.6|736641.5|735641.5|737080|735652.8|736543.1|735038.8|30
1627036800000|2021-07-23 10:40:00|736641.4|735641.4|736565.4|735565.4|736652.5|735652.5|736558|735558|31
1627036810000|2021-07-23 10:40:10|736570.5|735570.5|736431.1|735431.1|736957.7|735570.5|736431.1|734954.1|34
1627036820000|2021-07-23 10:40:20|736432.7|735432.7|736512.5|735512.5|736512.5|735512.5|736424.5|735424.5|32
1627036830000|2021-07-23 10:40:30|737070.1|735070.1|737047.2|735047.2|737070.1|735578.9|736520.3|735017.9|38
1627036840000|2021-07-23 10:40:40|737047.7|735047.7|736538.5|735538.5|737051.5|735564.8|736536.2|735034.2|26
1627036850000|2021-07-23 10:40:50|736534|735534|736787.4|734787.4|737031.1|735534.6|736302.9|734787.4|32
1627036860000|2021-07-23 10:41:00|736286.9|735286.9|736776.2|734776.2|736779.1|735288.1|736261.8|734765.3|34
1627036870000|2021-07-23 10:41:10|736288|735288|736938|734938|736940.8|735433.8|736281.1|734872.8|33
1627036880000|2021-07-23 10:41:20|736925.2|734925.2|736894.5|734894.5|736961.7|735458.2|736362.5|734853.5|39
1627036890000|2021-07-23 10:41:30|736889.5|734889.5|736380.3|735380.3|736897.6|735383.4|736352.2|734885.3|33
1627036900000|2021-07-23 10:41:40|736374.8|735374.8|736364.4|735364.4|736381.9|735381.9|736364.2|735364.2|29
1627036910000|2021-07-23 10:41:50|736366|735366|736384.5|735384.5|736389.9|735389.9|736364.4|735364.4|26
1627036920000|2021-07-23 10:42:00|736380.4|735380.4|736349.1|735349.1|736385.7|735385.7|736336|735336|32
1627036930000|2021-07-23 10:42:10|736348.1|735348.1|736333|735333|736348.1|735348.1|736291.2|735291.2|31
1627036940000|2021-07-23 10:42:20|736331.7|735331.7|736436.5|735436.5|736959.5|735485.1|736331.7|734950.1|37
1627036950000|2021-07-23 10:42:30|736438.5|735438.5|736430.1|735430.1|736940.7|735457.3|736430.1|734940.7|29
1627036960000|2021-07-23 10:42:40|736439.3|735439.3|736450.1|735450.1|736987.8|735489.4|736363.2|734949.5|32
1627036970000|2021-07-23 10:42:50|736446.3|735446.3|736466.1|735466.1|736966.2|735476.1|736436.6|734935.5|29
1627036980000|2021-07-23 10:43:00|736462.9|735462.9|736601.3|735601.3|737096.6|735610.1|736461.9|735031|32
1627036990000|2021-07-23 10:43:10|736605|735605|736664.2|735664.2|737172.6|735691.2|736599.8|735110.5|34
1627037000000|2021-07-23 10:43:20|736663.9|735663.9|736648.6|735648.6|736706.8|735706.8|736627|735627|36
1627037010000|2021-07-23 10:43:30|736650.3|735650.3|736597.2|735597.2|736650.3|735650.3|736564|735564|29
1627037020000|2021-07-23 10:43:40|736591.2|735591.2|736539.8|735539.8|736591.2|735591.2|736534.7|735534.7|28
1627037030000|2021-07-23 10:43:50|736530.4|735530.4|737013.6|735013.6|737013.6|735538.1|736439.1|735013.6|33
1627037040000|2021-07-23 10:44:00|736496.8|735496.8|736449.4|735449.4|736554.4|735554.4|736446.6|735446.6|40
1627037050000|2021-07-23 10:44:10|736449.1|735449.1|736404.4|735404.4|736450.3|735450.3|736402.3|735402.3|34
1627037060000|2021-07-23 10:44:20|736403.3|735403.3|736454.7|735454.7|736454.7|735454.7|736401.3|735401.3|38
1627037070000|2021-07-23 10:44:30|736457.2|735457.2|736431.9|735431.9|736457.2|735457.2|736415.3|735415.3|31
1627037080000|2021-07-23 10:44:40|736430.8|735430.8|736423.1|735423.1|736937.4|735456.5|736410.8|734937.4|27
1627037090000|2021-07-23 10:44:50|736427.1|735427.1|736395.7|735395.7|736443|735443|736374.1|735374.1|37
1627037100000|2021-07-23 10:45:00|736406.7|735406.7|736398.5|735398.5|736413.2|735413.2|736386.6|735386.6|33
1627037110000|2021-07-23 10:45:10|736407.2|735407.2|736404.8|735404.8|736431.2|735431.2|736400|735400|36
1627037120000|2021-07-23 10:45:20|736412.3|735412.3|736473.8|735473.8|736983|735501.3|736410.6|734983|36
1627037130000|2021-07-23 10:45:30|736478.8|735478.8|736577.5|735577.5|737033.5|735577.5|736478.8|735014|36
1627037140000|2021-07-23 10:45:40|736562.7|735562.7|736522.2|735522.2|737057.4|735569.7|736513.7|735017.7|34
1627037150000|2021-07-23 10:45:50|736518.1|735518.1|736445.6|735445.6|736537.7|735537.7|736445.6|735445.6|32
1627037160000|2021-07-23 10:46:00|736442.8|735442.8|736373.2|735373.2|736958.1|735462.5|736357.8|734876.5|38
1627037170000|2021-07-23 10:46:10|736356.9|735356.9|736339.6|735339.6|736367.5|735367.5|736334.8|735334.8|33
1627037180000|2021-07-23 10:46:20|736361|735361|736249.4|735249.4|736859|735361|736244|734756.7|32
1627037190000|2021-07-23 10:46:30|736248.7|735248.7|736152.4|735152.4|736249.6|735249.6|736124.4|735124.4|35
1627037200000|2021-07-23 10:46:40|736164.7|735164.7|736164.9|735164.9|736189.9|735189.9|736146.8|735146.8|28
1627037210000|2021-07-23 10:46:50|736181.8|735181.8|736780.1|734780.1|736803.4|735295.2|736181.8|734655.3|33
1627037220000|2021-07-23 10:47:00|736286.5|735286.5|736334.9|735334.9|736336.7|735336.7|736277.3|735277.3|35
1627037230000|2021-07-23 10:47:10|736332.6|735332.6|736358.6|735358.6|736359.8|735359.8|736316.2|735316.2|32
1627037240000|2021-07-23 10:47:20|736361.4|735361.4|736338.3|735338.3|736361.4|735361.4|736323.6|735323.6|29
1627037250000|2021-07-23 10:47:30|736339.1|735339.1|736335.5|735335.5|736340.8|735340.8|736333.3|735333.3|26
1627037260000|2021-07-23 10:47:40|736345.2|735345.2|736256.9|735256.9|736370.3|735370.3|736256.9|735256.9|30
1627037270000|2021-07-23 10:47:50|736258.6|735258.6|736255|735255|736266.8|735266.8|736248.3|735248.3|29
1627037280000|2021-07-23 10:48:00|736256.8|735256.8|736259.9|735259.9|736264.8|735264.8|736254.5|735254.5|22
1627037290000|2021-07-23 10:48:10|736261.7|735261.7|736276.7|735276.7|736277.7|735277.7|736245.4|735245.4|24
1627037300000|2021-07-23 10:48:20|736277.9|735277.9|736269.9|735269.9|736279|735279|736269.9|735269.9|18
1627037310000|2021-07-23 10:48:30|736270.2|735270.2|736295.1|735295.1|736297.3|735297.3|736269.4|735269.4|22
1627037320000|2021-07-23 10:48:40|736294.5|735294.5|736296.1|735296.1|736298.2|735298.2|736275|735275|27
1627037330000|2021-07-23 10:48:50|736296.8|735296.8|736272.8|735272.8|736296.8|735296.8|736271.6|735271.6|21
1627037340000|2021-07-23 10:49:00|736269.4|735269.4|736183.4|735183.4|736281.2|735281.2|736178.2|735178.2|28
1627037350000|2021-07-23 10:49:10|736179|735179|736174.4|735174.4|736181.4|735181.4|736165.3|735165.3|23
1627037360000|2021-07-23 10:49:20|736176.8|735176.8|736012.4|735012.4|736553.5|735176.8|736012.4|734526.9|34
1627037370000|2021-07-23 10:49:30|736011.5|735011.5|735867.1|734867.1|736384.2|735034.7|735867.1|734384.2|33
1627037380000|2021-07-23 10:49:40|735877.6|734877.6|735790.9|734790.9|736320.7|734877.6|735784.5|734273.8|36
1627037390000|2021-07-23 10:49:50|736293.1|734293.1|736240.2|734240.2|736294.5|734767.3|735767.3|734177.8|39
1627037400000|2021-07-23 10:50:00|736247.8|734247.8|735868.8|734868.8|736379|734872.3|735785.5|734247.8|37
1627037410000|2021-07-23 10:50:10|735875.5|734875.5|735957.9|734957.9|736414.5|734957.9|735861.8|734373.6|36
1627037420000|2021-07-23 10:50:20|735957.3|734957.3|735883.6|734883.6|736404|734960.7|735871.6|734389.9|33
1627037430000|2021-07-23 10:50:30|735884.2|734884.2|735833|734833|736351|734884.2|735823.6|734351|32
1627037440000|2021-07-23 10:50:40|735800.1|734800.1|735794.7|734794.7|735829.5|734829.5|735770.6|734770.6|31
1627037450000|2021-07-23 10:50:50|735799.3|734799.3|735756.8|734756.8|735819.2|734819.2|735752.2|734752.2|31
1627037460000|2021-07-23 10:51:00|735742.4|734742.4|735735.4|734735.4|736214.7|734760.1|735680.4|734214.7|38
1627037470000|2021-07-23 10:51:10|735739.3|734739.3|735764.7|734764.7|736263.5|734764.7|735727|734263.5|36
1627037480000|2021-07-23 10:51:20|735764.6|734764.6|735770.4|734770.4|736268.3|734785.7|735757.2|734259.8|26
1627037490000|2021-07-23 10:51:30|735769.4|734769.4|735780.7|734780.7|735812.1|734812.1|735767.4|734767.4|19
1627037500000|2021-07-23 10:51:40|735780.9|734780.9|735787.5|734787.5|735790.2|734790.2|735775.4|734775.4|29
1627037510000|2021-07-23 10:51:50|735817.1|734817.1|735794.8|734794.8|735827.8|734827.8|735784.7|734784.7|30
1627037520000|2021-07-23 10:52:00|735795.3|734795.3|735971|734971|735974.5|734974.5|735794.4|734794.4|37
1627037530000|2021-07-23 10:52:10|735970.5|734970.5|736028.4|735028.4|736028.4|735028.4|735962.2|734962.2|32
1627037540000|2021-07-23 10:52:20|736024|735024|736044.6|735044.6|736053.8|735053.8|736024|735024|31
1627037550000|2021-07-23 10:52:30|736044.3|735044.3|736082.2|735082.2|736089.1|735089.1|736044.3|735044.3|33
1627037560000|2021-07-23 10:52:40|736094|735094|736155|735155|736173.9|735173.9|736090|735090|29
1627037570000|2021-07-23 10:52:50|736157.4|735157.4|736218.2|735218.2|736218.2|735218.2|736150.8|735150.8|27
1627037580000|2021-07-23 10:53:00|736224.9|735224.9|736273.3|735273.3|736287.3|735287.3|736224.9|735224.9|32
1627037590000|2021-07-23 10:53:10|736272.5|735272.5|736314.3|735314.3|736314.3|735314.3|736256.1|735256.1|35
1627037600000|2021-07-23 10:53:20|736302.5|735302.5|736272.5|735272.5|736308|735308|736272.1|735272.1|29
1627037610000|2021-07-23 10:53:30|736276.7|735276.7|736289.5|735289.5|736312|735312|736248.4|735248.4|31
1627037620000|2021-07-23 10:53:40|736289|735289|736300.6|735300.6|736315.7|735315.7|736287.5|735287.5|31
1627037630000|2021-07-23 10:53:50|736300.8|735300.8|736220.3|735220.3|736317.7|735317.7|736217.6|735217.6|34
1627037640000|2021-07-23 10:54:00|736221.8|735221.8|736216.1|735216.1|736225.5|735225.5|736200.4|735200.4|35
1627037650000|2021-07-23 10:54:10|736215.4|735215.4|736271.8|735271.8|736271.8|735271.8|736196.1|735196.1|24
1627037660000|2021-07-23 10:54:20|736277.3|735277.3|736289.2|735289.2|736296.6|735296.6|736266.4|735266.4|23
1627037670000|2021-07-23 10:54:30|736285.7|735285.7|736291.5|735291.5|736292.2|735292.2|736259.9|735259.9|30
1627037680000|2021-07-23 10:54:40|736290|735290|736303.3|735303.3|736314.4|735314.4|736269.8|735269.8|28
1627037690000|2021-07-23 10:54:50|736304.7|735304.7|736306.4|735306.4|736308.3|735308.3|736297.1|735297.1|22
1627037700000|2021-07-23 10:55:00|736303.1|735303.1|736326.8|735326.8|736326.8|735326.8|736301.6|735301.6|29
1627037710000|2021-07-23 10:55:10|736326.9|735326.9|736342.9|735342.9|736342.9|735342.9|736325.6|735325.6|27
1627037720000|2021-07-23 10:55:20|736337.8|735337.8|736169.6|735169.6|736386.1|735386.1|736158.8|735158.8|35
1627037730000|2021-07-23 10:55:30|736167.4|735167.4|736165.7|735165.7|736190.4|735190.4|736147|735147|30
1627037740000|2021-07-23 10:55:40|736166.7|735166.7|736183.3|735183.3|736195|735195|736162.1|735162.1|35
1627037750000|2021-07-23 10:55:50|736184.7|735184.7|736292.9|735292.9|736304.6|735304.6|736148.3|735148.3|38
1627037760000|2021-07-23 10:56:00|736290.9|735290.9|736312.3|735312.3|736319.2|735319.2|736288.6|735288.6|25
1627037770000|2021-07-23 10:56:10|736312.7|735312.7|736355.3|735355.3|736355.3|735355.3|736303.5|735303.5|32
1627037780000|2021-07-23 10:56:20|736357.3|735357.3|736250.1|735250.1|736381.2|735381.2|736234.7|735234.7|35
1627037790000|2021-07-23 10:56:30|736252.3|735252.3|736769.5|734769.5|736769.5|735273.4|736246|734756.5|29
1627037800000|2021-07-23 10:56:40|736767.2|734767.2|736253.2|735253.2|736767.2|735312|736248.4|734767.2|34
1627037810000|2021-07-23 10:56:50|736256.4|735256.4|736324.2|735324.2|736325.1|735325.1|736255.8|735255.8|28
1627037820000|2021-07-23 10:57:00|736322.7|735322.7|736308.6|735308.6|736327.8|735327.8|736305.2|735305.2|32
1627037830000|2021-07-23 10:57:10|736298.6|735298.6|736278.5|735278.5|736298.6|735298.6|736262.4|735262.4|24
1627037840000|2021-07-23 10:57:20|736277.8|735277.8|736810.2|734810.2|736811.9|735307.5|736277.8|734776.7|29
1627037850000|2021-07-23 10:57:30|736806.8|734806.8|736833.8|734833.8|736833.8|735352.8|736305.5|734796.9|32
1627037860000|2021-07-23 10:57:40|736832.5|734832.5|736347.4|735347.4|736845|735347.7|736311.3|734822.9|28
1627037870000|2021-07-23 10:57:50|736348|735348|736334.6|735334.6|736838.2|735348.7|736332.3|734825.8|30
1627037880000|2021-07-23 10:58:00|736336.1|735336.1|736285.1|735285.1|736338|735338|736285.1|735285.1|31
1627037890000|2021-07-23 10:58:10|736276.4|735276.4|736769.6|734769.6|736777.5|735276.4|736263.7|734768.4|22
1627037900000|2021-07-23 10:58:20|736767.9|734767.9|736263.3|735263.3|736784.6|735275.1|736251.3|734754.9|31
1627037910000|2021-07-23 10:58:30|736271.7|735271.7|736270.7|735270.7|736778.3|735278.3|736252.3|734770.5|35
1627037920000|2021-07-23 10:58:40|736269.2|735269.2|736214.6|735214.6|736269.2|735269.2|736212|735212|35
1627037930000|2021-07-23 10:58:50|736216.3|735216.3|736192.5|735192.5|736216.3|735216.3|736174.9|735174.9|29
1627037940000|2021-07-23 10:59:00|736191.7|735191.7|736621.5|734621.5|736659.5|735191.7|736120.9|734617.8|38
1627037950000|2021-07-23 10:59:10|736620.9|734620.9|736101|735101|736644.3|735144|736087.5|734614.4|36
1627037960000|2021-07-23 10:59:20|736095.9|735095.9|736638.5|734638.5|736656.5|735160.2|736086.6|734632.9|35
1627037970000|2021-07-23 10:59:30|736638.6|734638.6|736691.4|734691.4|736717.2|735240.8|736178.1|734638.6|33
1627037980000|2021-07-23 10:59:40|736690.2|734690.2|736189.6|735189.6|736690.2|735201|736169.9|734670.2|28
1627037990000|2021-07-23 10:59:50|736231.9|735231.9|736206.2|735206.2|736750.5|735264.9|736202.9|734733.7|30
1627038000000|2021-07-23 11:00:00|736206.3|735206.3|736142|735142|736702.1|735208.1|736138.9|734657.4|35
1627038010000|2021-07-23 11:00:10|736141.2|735141.2|736649|734649|736689.1|735191.1|736134.1|734635.4|31
1627038020000|2021-07-23 11:00:20|736648.5|734648.5|736127.4|735127.4|736668.4|735179.2|736107.4|734645.5|32
1627038030000|2021-07-23 11:00:30|736118.5|735118.5|736131.3|735131.3|736627.8|735133.9|736111.9|734623.9|29
1627038040000|2021-07-23 11:00:40|736129.6|735129.6|736623|734623|736639.5|735148.1|736112.9|734622.2|29
1627038050000|2021-07-23 11:00:50|736103|735103|736106.1|735106.1|736621.5|735117.4|736101.6|734603|24
1627038060000|2021-07-23 11:01:00|736108.5|735108.5|736685.4|734685.4|736690.4|735183.1|736108.2|734672.3|34
1627038070000|2021-07-23 11:01:10|736686.1|734686.1|736686.8|734686.8|736700.5|735180|736164.7|734676.5|25
1627038080000|2021-07-23 11:01:20|736689.3|734689.3|736692.9|734692.9|736708.4|734708.4|736685.6|734685.6|24
1627038090000|2021-07-23 11:01:30|736696.5|734696.5|736208.6|735208.6|736727.2|735221.4|736207.6|734696.5|27
1627038100000|2021-07-23 11:01:40|736199.4|735199.4|736742.9|734742.9|736750.8|735256.1|736199.4|734720.9|25
1627038110000|2021-07-23 11:01:50|736742.3|734742.3|736741|734741|736745.5|734745.5|736738.9|734738.9|21
1627038120000|2021-07-23 11:02:00|736741.3|734741.3|736743.1|734743.1|736744|735252.7|736236.5|734740.6|25
1627038130000|2021-07-23 11:02:10|736744.5|734744.5|736743|734743|736749.9|734749.9|736742.6|734742.6|15
1627038140000|2021-07-23 11:02:20|736743.8|734743.8|736247.7|735247.7|736743.8|735260.1|736243.7|734743.2|21
1627038150000|2021-07-23 11:02:30|736246|735246|736251.7|735251.7|736750.3|735251.7|736241.4|734739|16
1627038160000|2021-07-23 11:02:40|736747.4|734747.4|736351.2|735351.2|736829.1|735366.7|736237.7|734745.1|22
1627038170000|2021-07-23 11:02:50|736347.8|735347.8|736402.5|735402.5|736851.1|735402.5|736334.6|734837|30
1627038180000|2021-07-23 11:03:00|736401.3|735401.3|736401|735401|736904.1|735408.7|736362.7|734865.2|30
1627038190000|2021-07-23 11:03:10|736405.5|735405.5|736878.7|734878.7|736891.1|735405.5|736374.5|734877.6|16
1627038200000|2021-07-23 11:03:20|736881.1|734881.1|736865.4|734865.4|736888.5|735373.5|736363.3|734865.4|20
1627038210000|2021-07-23 11:03:30|736874.6|734874.6|736833.3|734833.3|736874.6|734874.6|736824.5|734824.5|29
1627038220000|2021-07-23 11:03:40|736828.8|734828.8|736824.3|734824.3|736835.2|735321.1|736304.6|734808.8|33
1627038230000|2021-07-23 11:03:50|736825.9|734825.9|736825|734825|736832|734832|736823.6|734823.6|25
1627038240000|2021-07-23 11:04:00|736829.4|734829.4|736831.2|734831.2|736841.3|734841.3|736829.4|734829.4|29
1627038250000|2021-07-23 11:04:10|736835.3|734835.3|736852.9|734852.9|736863.2|735343.8|736343.8|734829.7|33
1627038260000|2021-07-23 11:04:20|736847.8|734847.8|736836.6|734836.6|736892.5|735387.1|736379.8|734829.9|34
1627038270000|2021-07-23 11:04:30|736839.6|734839.6|736840.3|734840.3|736840.6|734840.6|736832.7|734832.7|17
1627038280000|2021-07-23 11:04:40|736840.9|734840.9|736838.9|734838.9|736840.9|734840.9|736830.6|734830.6|17
1627038290000|2021-07-23 11:04:50|736838.3|734838.3|736892.6|734892.6|736910.6|734910.6|736831.9|734831.9|26
1627038300000|2021-07-23 11:05:00|736894.2|734894.2|736845.6|734845.6|736899|735367.3|736336.2|734834.2|34
1627038310000|2021-07-23 11:05:10|736843.5|734843.5|736822.4|734822.4|736855.8|735339.3|736327|734822.4|34
1627038320000|2021-07-23 11:05:20|736821.6|734821.6|736823.4|734823.4|736830.7|734830.7|736820.1|734820.1|26
1627038330000|2021-07-23 11:05:30|736822.6|734822.6|736819|734819|736825.8|734825.8|736806.6|734806.6|30
1627038340000|2021-07-23 11:05:40|736822.4|734822.4|736823.4|734823.4|736837.8|735334.3|736334.3|734814.7|32
1627038350000|2021-07-23 11:05:50|736823.8|734823.8|736823.8|734823.8|736880.1|735378.7|736327.9|734820.3|37
1627038360000|2021-07-23 11:06:00|736823.4|734823.4|736842.9|734842.9|736848.6|735339.3|736315.8|734813.6|39
1627038370000|2021-07-23 11:06:10|736842.5|734842.5|736842|734842|736850.6|734850.6|736839.1|734839.1|33
1627038380000|2021-07-23 11:06:20|736840.2|734840.2|736840.8|734840.8|736843.5|734843.5|736834.5|734834.5|31
1627038390000|2021-07-23 11:06:30|736840.4|734840.4|736870.8|734870.8|736876.4|735369.4|736355.7|734840.4|30
1627038400000|2021-07-23 11:06:40|736870.5|734870.5|736365.8|735365.8|736876.3|735369.1|736365.8|734862.5|24
1627038410000|2021-07-23 11:06:50|736865.4|734865.4|736876.3|734876.3|736878.5|734878.5|736865.4|734865.4|28
1627038420000|2021-07-23 11:07:00|736870.1|734870.1|736872.9|734872.9|736875.3|734875.3|736864.1|734864.1|31
1627038430000|2021-07-23 11:07:10|736875.2|734875.2|736404.2|735404.2|736898|735404.2|736376|734862.5|31
1627038440000|2021-07-23 11:07:20|736409.5|735409.5|736394.9|735394.9|736896.3|735414.6|736376.1|734872.6|33
1627038450000|2021-07-23 11:07:30|736894.7|734894.7|736880.6|734880.6|736936.2|735414.6|736374.5|734878|36
1627038460000|2021-07-23 11:07:40|736879.8|734879.8|736901.5|734901.5|736901.5|735390.8|736384.5|734869.6|31
1627038470000|2021-07-23 11:07:50|736905.5|734905.5|736923.3|734923.3|736931.1|735432.5|736417.7|734903.7|33
1627038480000|2021-07-23 11:08:00|736924.8|734924.8|736430.8|735430.8|736927.4|735436.9|736406.6|734903.3|35
1627038490000|2021-07-23 11:08:10|736438.4|735438.4|736429.4|735429.4|736939.6|735441.1|736426.4|734918|28
1627038500000|2021-07-23 11:08:20|736428.1|735428.1|736447.6|735447.6|736940|735448.4|736428.1|734925|30
1627038510000|2021-07-23 11:08:30|736447.9|735447.9|737137.5|735137.5|737138|735632.5|736442.9|734962.6|37
1627038520000|2021-07-23 11:08:40|737135.9|735135.9|737159.2|735159.2|737159.2|735673.3|736622.6|735124.8|33
1627038530000|2021-07-23 11:08:50|737150.8|735150.8|737082.3|735082.3|737160.7|735635.7|736593.7|735078.1|36
1627038540000|2021-07-23 11:09:00|736562.4|735562.4|736613.5|735613.5|737125.3|735613.5|736562.4|735076.5|36
1627038550000|2021-07-23 11:09:10|736623.9|735623.9|737187|735187|737187|735681.6|736623.9|735110.7|39
1627038560000|2021-07-23 11:09:20|736678|735678|736698|735698|737240.3|735718|736643.5|735158.2|36
1627038570000|2021-07-23 11:09:30|736701.4|735701.4|737143|735143|737173.6|735701.4|736652.5|735130.2|36
1627038580000|2021-07-23 11:09:40|737143.1|735143.1|737124|735124|737145.2|735145.2|737124|735124|34
1627038590000|2021-07-23 11:09:50|737127.5|735127.5|737138.1|735138.1|737149.6|735149.6|737122.3|735122.3|26
1627038600000|2021-07-23 11:10:00|737137.9|735137.9|737152.3|735152.3|737154.3|735154.3|737123.1|735123.1|32
1627038610000|2021-07-23 11:10:10|737145.4|735145.4|736654.9|735654.9|737152.8|735656.7|736649.9|735137.2|30
1627038620000|2021-07-23 11:10:20|736655.8|735655.8|737139.7|735139.7|737153.9|735666.8|736654.6|735139.7|21
1627038630000|2021-07-23 11:10:30|737142.2|735142.2|737074.6|735074.6|737146.8|735649.8|736552.7|735056.1|35
1627038640000|2021-07-23 11:10:40|737074.8|735074.8|737102.9|735102.9|737102.9|735590.9|736486|734991.6|38
1627038650000|2021-07-23 11:10:50|737105.5|735105.5|737148.1|735148.1|737148.1|735148.1|737102.6|735102.6|25
1627038660000|2021-07-23 11:11:00|737148.8|735148.8|737090.1|735090.1|737149.5|735618.7|736582.7|735074.6|26
1627038670000|2021-07-23 11:11:10|737089.4|735089.4|737072.1|735072.1|737089.4|735588|736552.8|735052.7|29
1627038680000|2021-07-23 11:11:20|737070.9|735070.9|737075.4|735075.4|737075.9|735564.1|736564.1|735067|29
1627038690000|2021-07-23 11:11:30|737074.9|735074.9|737052.5|735052.5|737074.9|735583.8|736550.4|735052|34
1627038700000|2021-07-23 11:11:40|737053.8|735053.8|736554.2|735554.2|737056.4|735562.7|736552.5|735053.8|25
1627038710000|2021-07-23 11:11:50|736554.5|735554.5|736997.6|734997.6|737050.1|735559.9|736491|734997.6|32
1627038720000|2021-07-23 11:12:00|736993.8|734993.8|736559.9|735559.9|737020.9|735559.9|736504.4|734993.8|32
1627038730000|2021-07-23 11:12:10|737072.6|735072.6|736525.6|735525.6|737081.7|735581.8|736525.6|735043.4|32
1627038740000|2021-07-23 11:12:20|737025.4|735025.4|737008.7|735008.7|737031.9|735528.4|736505.4|735007.2|33
1627038750000|2021-07-23 11:12:30|737008.8|735008.8|736454.7|735454.7|737009.4|735478.8|736448.8|734959.9|36
1627038760000|2021-07-23 11:12:40|736455.7|735455.7|736435|735435|736957|735465.3|736426.3|734929.7|36
1627038770000|2021-07-23 11:12:50|736435.2|735435.2|736999|734999|737004.3|735506.8|736434.8|734931.4|38
1627038780000|2021-07-23 11:13:00|736490.8|735490.8|736970.2|734970.2|736981.9|735503.9|736466.7|734970.2|37
1627038790000|2021-07-23 11:13:10|736972.9|734972.9|736966.1|734966.1|736972.9|734972.9|736966|734966|32
1627038800000|2021-07-23 11:13:20|736966.5|734966.5|736964.5|734964.5|737020.3|735516.2|736459.6|734964|38
1627038810000|2021-07-23 11:13:30|736966|734966|736992.5|734992.5|737005|735494.5|736489.2|734962.4|30
1627038820000|2021-07-23 11:13:40|736992.1|734992.1|737023.9|735023.9|737042|735532.4|736507.6|734986.3|33
1627038830000|2021-07-23 11:13:50|737017.7|735017.7|736587.9|735587.9|737083.9|735587.9|736536.9|735017.7|30
1627038840000|2021-07-23 11:14:00|736611.3|735611.3|736658.4|735658.4|737109.5|735658.4|736603.7|735109.5|35
1627038850000|2021-07-23 11:14:10|736647.1|735647.1|737127.2|735127.2|737149.3|735654.9|736622.1|735124.9|40
1627038860000|2021-07-23 11:14:20|737127.9|735127.9|737123.6|735123.6|737130.5|735130.5|737123.6|735123.6|22
1627038870000|2021-07-23 11:14:30|737123.7|735123.7|737129|735129|737134.2|735134.2|737123.7|735123.7|20
1627038880000|2021-07-23 11:14:40|737129.1|735129.1|736645|735645|737130.3|735645.3|736629.4|735127.9|21
1627038890000|2021-07-23 11:14:50|736643.1|735643.1|736653.3|735653.3|736658.2|735658.2|736643|735643|21
1627038900000|2021-07-23 11:15:00|736645|735645|736647.8|735647.8|736648.4|735648.4|736631.3|735631.3|30
1627038910000|2021-07-23 11:15:10|736647.1|735647.1|736643.1|735643.1|736652.5|735652.5|736642.3|735642.3|20
1627038920000|2021-07-23 11:15:20|736642.2|735642.2|736651.7|735651.7|736661.2|735661.2|736642.1|735642.1|26
1627038930000|2021-07-23 11:15:30|737150.2|735150.2|736659|735659|737150.3|735713.5|736638|735141.4|32
1627038940000|2021-07-23 11:15:40|736662.6|735662.6|737196.4|735196.4|737208.9|735707.6|736636.2|735130.5|35
1627038950000|2021-07-23 11:15:50|737195.4|735195.4|737197|735197|737213.6|735709|736664.9|735172.7|34
1627038960000|2021-07-23 11:16:00|736707.6|735707.6|736741.6|735741.6|737240.7|735745.3|736707.6|735240.4|26
1627038970000|2021-07-23 11:16:10|736740.8|735740.8|736739.8|735739.8|736742.6|735742.6|736736.7|735736.7|27
1627038980000|2021-07-23 11:16:20|736740.2|735740.2|737223.5|735223.5|737225.8|735744.3|736719.1|735214.3|31
1627038990000|2021-07-23 11:16:30|737223.7|735223.7|737187.2|735187.2|737224|735715.5|736642.3|735182.4|30
1627039000000|2021-07-23 11:16:40|737186|735186|737186.6|735186.6|737187.8|735187.8|737184.4|735184.4|19
1627039010000|2021-07-23 11:16:50|737187.2|735187.2|736817.5|735817.5|737345.7|735831.2|736719.5|735187.1|33
1627039020000|2021-07-23 11:17:00|736811.8|735811.8|737405.6|735405.6|737415.4|735898.6|736811.8|735332.9|36
1627039030000|2021-07-23 11:17:10|737411.2|735411.2|737418.1|735418.1|737421.6|735925.3|736910.8|735395.8|34
1627039040000|2021-07-23 11:17:20|737418.9|735418.9|737367|735367|737422.8|735899.7|736878.1|735362.2|28
1627039050000|2021-07-23 11:17:30|737368.7|735368.7|736928.6|735928.6|737422.1|735928.6|736837.5|735336.7|38
1627039060000|2021-07-23 11:17:40|736929.8|735929.8|737421.7|735421.7|737426.9|735938.8|736902.4|735419.1|30
1627039070000|2021-07-23 11:17:50|737425.4|735425.4|737411.5|735411.5|737425.4|735425.4|737411.1|735411.1|34
1627039080000|2021-07-23 11:18:00|737411.6|735411.6|737511.8|735511.8|737515|736029.2|736910.3|735411.6|38
1627039090000|2021-07-23 11:18:10|737498.1|735498.1|737504.1|735504.1|737515.7|736016|736990.9|735498.1|34
1627039100000|2021-07-23 11:18:20|737506.2|735506.2|737020.7|736020.7|737519.2|736020.7|737017.4|735501.4|29
1627039110000|2021-07-23 11:18:30|737018.9|736018.9|737049.4|736049.4|737548.3|736061.8|737018.9|735516.2|27
1627039120000|2021-07-23 11:18:40|737055.7|736055.7|737034.3|736034.3|737057.1|736057.1|737032|736032|27
1627039130000|2021-07-23 11:18:50|737029.9|736029.9|737000|736000|737507.5|736031|736964.9|735475.1|36
1627039140000|2021-07-23 11:19:00|736993.6|735993.6|737508.9|735508.9|737522|736012.2|736993.6|735506|34
1627039150000|2021-07-23 11:19:10|737010.8|736010.8|736974.9|735974.9|737518.6|736014.1|736974.9|735497.3|35
1627039160000|2021-07-23 11:19:20|736980.9|735980.9|737015.5|736015.5|737524.8|736019.3|736973.7|735514.8|32
1627039170000|2021-07-23 11:19:30|737014.8|736014.8|737553.3|735553.3|737553.3|736057|737014.8|735543.8|31
1627039180000|2021-07-23 11:19:40|737048.6|736048.6|737032.8|736032.8|737048.7|736048.7|737032.8|736032.8|32
1627039190000|2021-07-23 11:19:50|737033.9|736033.9|737035.3|736035.3|737038.5|736038.5|737019.7|736019.7|33
1627039200000|2021-07-23 11:20:00|737035.4|736035.4|737051.1|736051.1|737059.8|736059.8|737034.8|736034.8|32
1627039210000|2021-07-23 11:20:10|737052.2|736052.2|737320.8|736320.8|737815.5|736326.7|737047.3|735584|32
1627039220000|2021-07-23 11:20:20|737323|736323|737752.2|735752.2|737816.7|736323|737245.5|735742|37
1627039230000|2021-07-23 11:20:30|737745.2|735745.2|737299.8|736299.8|737746.4|736315.5|737193.9|735686.4|36
1627039240000|2021-07-23 11:20:40|737302.5|736302.5|737300.9|736300.9|737309.7|736309.7|737292.4|736292.4|29
1627039250000|2021-07-23 11:20:50|737305.5|736305.5|737299.8|736299.8|737318.3|736318.3|737295.1|736295.1|31
1627039260000|2021-07-23 11:21:00|737299.2|736299.2|737810.3|735810.3|737816.8|736306.4|737294.9|735804.4|30
1627039270000|2021-07-23 11:21:10|737810.6|735810.6|737292.7|736292.7|737813.9|736295.1|737287.7|735801.5|31
1627039280000|2021-07-23 11:21:20|737287.3|736287.3|737281|736281|737292|736292|737279.3|736279.3|26
1627039290000|2021-07-23 11:21:30|737281.9|736281.9|737279.7|736279.7|737294.3|736294.3|737272.3|736272.3|27
1627039300000|2021-07-23 11:21:40|737281.7|736281.7|737288.1|736288.1|737732.3|736302.5|737225|735729.6|31
1627039310000|2021-07-23 11:21:50|737293|736293|737286.9|736286.9|737802.9|736312.9|737285.7|735793.4|35
1627039320000|2021-07-23 11:22:00|737285.6|736285.6|737309.2|736309.2|737824.6|736324|737282.2|735814.3|28
1627039330000|2021-07-23 11:22:10|737312.9|736312.9|737779|735779|737789.9|736312.9|737224|735729.5|36
1627039340000|2021-07-23 11:22:20|737273.4|736273.4|737770.4|735770.4|737772.5|736282|737273.4|735759|25
1627039350000|2021-07-23 11:22:30|737765.3|735765.3|737759.1|735759.1|737778.7|735778.7|737759.1|735759.1|22
1627039360000|2021-07-23 11:22:40|737262.2|736262.2|737336.4|736336.4|737769.4|736337.9|737261.9|735758.6|32
1627039370000|2021-07-23 11:22:50|737330|736330|737297|736297|737339.5|736339.5|737288.7|736288.7|29
1627039380000|2021-07-23 11:23:00|737296.3|736296.3|737413.1|736413.1|737808.7|736413.1|737291.4|735808.7|34
1627039390000|2021-07-23 11:23:10|737412.2|736412.2|737397.8|736397.8|737911.5|736413.7|737393.8|735895.8|33
1627039400000|2021-07-23 11:23:20|737383.7|736383.7|737892.3|735892.3|737892.9|736395.7|737379|735876.9|33
1627039410000|2021-07-23 11:23:30|737892.4|735892.4|737900.3|735900.3|737921.9|736418.2|737384.9|735884|37
1627039420000|2021-07-23 11:23:40|737901.2|735901.2|737890.5|735890.5|737907.6|736404.6|737383.3|735875.2|35
1627039430000|2021-07-23 11:23:50|737887.9|735887.9|737887.3|735887.3|737889.6|736392.7|737380|735884.5|28
1627039440000|2021-07-23 11:24:00|737887.4|735887.4|737901.9|735901.9|737905|736387.5|737387.5|735884|31
1627039450000|2021-07-23 11:24:10|737903.5|735903.5|737374.5|736374.5|737903.5|736376.6|737364.8|735899.5|25
1627039460000|2021-07-23 11:24:20|737373.2|736373.2|737438.9|736438.9|737935.9|736439.8|737372.3|735922.2|27
1627039470000|2021-07-23 11:24:30|737436.1|736436.1|737646.1|736646.1|738089.8|736654.1|737433.4|735933.7|39
1627039480000|2021-07-23 11:24:40|737650|736650|737590.7|736590.7|737654.7|736654.7|737576.8|736576.8|34
1627039490000|2021-07-23 11:24:50|737587.3|736587.3|737588.6|736588.6|737605.8|736605.8|737582.3|736582.3|28
1627039500000|2021-07-23 11:25:00|737590.3|736590.3|737607.2|736607.2|737611.8|736611.8|737589.6|736589.6|30
1627039510000|2021-07-23 11:25:10|737607.5|736607.5|737600.5|736600.5|737609.9|736609.9|737598.1|736598.1|25
1627039520000|2021-07-23 11:25:20|737605.4|736605.4|738184.9|736184.9|738190.4|736690.1|737594.5|736097.5|32
1627039530000|2021-07-23 11:25:30|738184.5|736184.5|738188.8|736188.8|738190.2|736683|737675|736177.9|33
1627039540000|2021-07-23 11:25:40|738189.3|736189.3|737682.7|736682.7|738189.3|736682.7|737673.6|736183.6|27
1627039550000|2021-07-23 11:25:50|737683.1|736683.1|738265.2|736265.2|738267.7|736792.7|737683.1|736198.4|36
1627039560000|2021-07-23 11:26:00|737758.7|736758.7|737817|736817|738326.4|736846.5|737758.7|736253.2|39
1627039570000|2021-07-23 11:26:10|738313.2|736313.2|738239.1|736239.1|738313.2|736811.8|737752.1|736234.4|33
1627039580000|2021-07-23 11:26:20|738236.8|736236.8|737668.9|736668.9|738238|736723.7|737648.6|736204.2|35
1627039590000|2021-07-23 11:26:30|737678.1|736678.1|737761|736761|737761|736761|737653.3|736653.3|31
1627039600000|2021-07-23 11:26:40|737785.5|736785.5|737880.4|736880.4|738312.2|736880.4|737780.7|736305.6|33
1627039610000|2021-07-23 11:26:50|738374.5|736374.5|737839.1|736839.1|738374.5|736872.8|737826.1|736361.5|31
1627039620000|2021-07-23 11:27:00|737818.2|736818.2|738310.1|736310.1|738310.1|736821.6|737810.5|736310.1|27
1627039630000|2021-07-23 11:27:10|737822.4|736822.4|738253.1|736253.1|738314.4|736822.4|737741.8|736239.3|30
1627039640000|2021-07-23 11:27:20|738252.7|736252.7|738350.5|736350.5|738353.7|736861.1|737824.1|736243.8|30
1627039650000|2021-07-23 11:27:30|738351.7|736351.7|738158.7|736158.7|738351.7|736867.1|737700.7|736158.7|35
1627039660000|2021-07-23 11:27:40|738155.5|736155.5|738137|736137|738168.9|736168.9|738137|736137|36
1627039670000|2021-07-23 11:27:50|738132.8|736132.8|738335.9|736335.9|738342.7|736829.9|737700.6|736132.8|37
1627039680000|2021-07-23 11:28:00|738332.2|736332.2|738336.8|736336.8|738340.7|736340.7|738332.2|736332.2|29
1627039690000|2021-07-23 11:28:10|738335.2|736335.2|738343.7|736343.7|738345.1|736345.1|738327.5|736327.5|27
1627039700000|2021-07-23 11:28:20|738342.2|736342.2|738332.8|736332.8|738356.4|736870.2|737811.6|736315.6|32
1627039710000|2021-07-23 11:28:30|738331.9|736331.9|738335.1|736335.1|738351.8|736853.7|737816.1|736311.1|33
1627039720000|2021-07-23 11:28:40|738335.2|736335.2|738332.5|736332.5|738343.7|736343.7|738315|736315|36
1627039730000|2021-07-23 11:28:50|738315.1|736315.1|738340.9|736340.9|738354.9|736354.9|738307|736307|32
1627039740000|2021-07-23 11:29:00|738341.4|736341.4|737832.3|736832.3|738355.7|736857.2|737832.3|736341.4|24
1627039750000|2021-07-23 11:29:10|738347.1|736347.1|737830.4|736830.4|738347.1|736830.4|737825.8|736315.7|30
1627039760000|2021-07-23 11:29:20|737831.6|736831.6|738339.6|736339.6|738364.1|736859|737831.6|736331.2|32
1627039770000|2021-07-23 11:29:30|738339.1|736339.1|737846.2|736846.2|738347|736850.3|737846.2|736337.6|18
1627039780000|2021-07-23 11:29:40|737846.7|736846.7|737785.6|736785.6|738305|736853|737785.6|736290.7|27
1627039790000|2021-07-23 11:29:50|737779.4|736779.4|737810.4|736810.4|738322.4|736813.8|737757.8|736252.5|30
1627039800000|2021-07-23 11:30:00|737819.7|736819.7|738228.9|736228.9|738241.3|736819.7|737708.5|736215.9|39
1627039810000|2021-07-23 11:30:10|738232.7|736232.7|738222.2|736222.2|738232.7|736709.4|737709.4|736208.8|27
1627039820000|2021-07-23 11:30:20|738213.8|736213.8|737739.1|736739.1|738251.3|736753.7|737694|736200.4|27
1627039830000|2021-07-23 11:30:30|737736.3|736736.3|738212|736212|738245.2|736748.9|737694.4|736207|31
1627039840000|2021-07-23 11:30:40|738203.9|736203.9|737777.2|736777.2|738281.4|736803.1|737725.6|736192|30
1627039850000|2021-07-23 11:30:50|737772.8|736772.8|737753.5|736753.5|738274.5|736777.4|737746.8|736259.2|29
1627039860000|2021-07-23 11:31:00|737753.2|736753.2|737780.9|736780.9|738249.3|736780.9|737741.8|736246.7|28
1627039870000|2021-07-23 11:31:10|737781.3|736781.3|737777.6|736777.6|737784|736784|737765.9|736765.9|25
1627039880000|2021-07-23 11:31:20|737780.8|736780.8|738339.2|736339.2|738339.2|736854.3|737743.2|736293.5|33
1627039890000|2021-07-23 11:31:30|737849.2|736849.2|738347.1|736347.1|738363.1|736849.2|737849.2|736335.5|31
1627039900000|2021-07-23 11:31:40|738346.2|736346.2|737870.8|736870.8|738380.7|736878.5|737863.9|736346.2|36
1627039910000|2021-07-23 11:31:50|737866.3|736866.3|737867.5|736867.5|737868.3|736868.3|737860.1|736860.1|34
1627039920000|2021-07-23 11:32:00|737865.7|736865.7|738328.7|736328.7|738330.2|736883|737830|736328.4|36
1627039930000|2021-07-23 11:32:10|738328.9|736328.9|738298.7|736298.7|738333.7|736821.6|737771|736291.2|34
1627039940000|2021-07-23 11:32:20|738295.7|736295.7|738342|736342|738349|736838.5|737838.5|736287.2|35
1627039950000|2021-07-23 11:32:30|738335.4|736335.4|737820|736820|738346|736837|737820|736319.6|32
1627039960000|2021-07-23 11:32:40|737824.7|736824.7|737739.7|736739.7|738321.7|736824.7|737732|736256.7|34
1627039970000|2021-07-23 11:32:50|737745.9|736745.9|737644.2|736644.2|738247.7|736745.9|737641.8|736157.9|35
1627039980000|2021-07-23 11:33:00|737652.1|736652.1|737662.6|736662.6|738205.9|736683|737565.8|736174.7|29
1627039990000|2021-07-23 11:33:10|737665.5|736665.5|738162|736162|738168.2|736665.5|737650.5|736156.3|35
1627040000000|2021-07-23 11:33:20|738161.2|736161.2|737659.2|736659.2|738174.6|736662.6|737653.5|736159.3|37
1627040010000|2021-07-23 11:33:30|737668.1|736668.1|737529.2|736529.2|738048.8|736670.7|737522.6|736044|36
1627040020000|2021-07-23 11:33:40|737528.6|736528.6|738021.5|736021.5|738033.4|736567.5|737510.5|736021.5|35
1627040030000|2021-07-23 11:33:50|737506.8|736506.8|737353.4|736353.4|737980.6|736506.8|737341.9|735846.8|38
1627040040000|2021-07-23 11:34:00|737353.3|736353.3|737364.4|736364.4|737882.7|736371.8|737345.6|735851.5|36
1627040050000|2021-07-23 11:34:10|737352.6|736352.6|737842.9|735842.9|737848.2|736352.6|737345.5|735841.1|22
1627040060000|2021-07-23 11:34:20|737844.4|735844.4|737871.3|735871.3|737885.5|736390.1|737336.4|735844.4|31
1627040070000|2021-07-23 11:34:30|737878.7|735878.7|737388.1|736388.1|737892.1|736388.1|737388.1|735866.1|26
1627040080000|2021-07-23 11:34:40|737388.5|736388.5|737850.9|735850.9|737895.3|736388.9|737339.2|735843.7|32
1627040090000|2021-07-23 11:34:50|737846.9|735846.9|737348.9|736348.9|737848.6|736352.1|737344.3|735845.4|26
1627040100000|2021-07-23 11:35:00|737347.6|736347.6|737351.8|736351.8|737351.8|736351.8|737341.2|736341.2|20
1627040110000|2021-07-23 11:35:10|737351.1|736351.1|737427.9|736427.9|737933.2|736436.2|737349.5|735897.7|34
1627040120000|2021-07-23 11:35:20|737443.9|736443.9|737426.1|736426.1|737939.6|736443.9|737418.9|735934.5|32
1627040130000|2021-07-23 11:35:30|737425.6|736425.6|737392.4|736392.4|737891.3|736425.6|737389.9|735889|33
1627040140000|2021-07-23 11:35:40|737392.3|736392.3|737377.5|736377.5|737897.2|736392.3|737353.8|735857.1|33
1627040150000|2021-07-23 11:35:50|737377|736377|737407.1|736407.1|737913.6|736433.9|737371.2|735887.7|38
1627040160000|2021-07-23 11:36:00|737414.1|736414.1|737913.8|735913.8|737930.5|736424.4|737414.1|735913|38
1627040170000|2021-07-23 11:36:10|737925.5|735925.5|737315|736315|737925.5|736401.5|737315|735828.8|32
1627040180000|2021-07-23 11:36:20|737331.6|736331.6|737274.5|736274.5|737765.7|736345.9|737213.9|735754.6|38
1627040190000|2021-07-23 11:36:30|737802.2|735802.2|737261.7|736261.7|737821.5|736328|737261.7|735771.5|36
1627040200000|2021-07-23 11:36:40|737264|736264|737202.3|736202.3|737748.3|736264|737202.3|735704.5|34
1627040210000|2021-07-23 11:36:50|737203.4|736203.4|737703.6|735703.6|737721|736222.3|737203.4|735695.3|38
1627040220000|2021-07-23 11:37:00|737706.3|735706.3|737287|736287|737794|736389.1|737213.5|735705.3|40
1627040230000|2021-07-23 11:37:10|737294.5|736294.5|737790.7|735790.7|737813.3|736324.1|737277.9|735772.6|37
1627040240000|2021-07-23 11:37:20|737791.5|735791.5|737770.1|735770.1|737791.8|736282|737228|735747|33
1627040250000|2021-07-23 11:37:30|737268.1|736268.1|737155.9|736155.9|737767.3|736270.3|737147.6|735656.4|33
1627040260000|2021-07-23 11:37:40|737154.2|736154.2|737668.4|735668.4|737672.1|736180|737118.7|735618.2|38
1627040270000|2021-07-23 11:37:50|737155.2|736155.2|737614.9|735614.9|737697.1|736211.2|737111.5|735614.9|40
1627040280000|2021-07-23 11:38:00|737110.7|736110.7|737459.6|735459.6|737627.4|736124.5|736970.2|735458.1|32
1627040290000|2021-07-23 11:38:10|737466.8|735466.8|737120.4|736120.4|737638.2|736132.5|736979.5|735446.4|33
1627040300000|2021-07-23 11:38:20|737119.7|736119.7|737040.2|736040.2|737641.5|736134.6|737039.3|735615.4|30
1627040310000|2021-07-23 11:38:30|737047.3|736047.3|737391.3|735391.3|737469.5|736052.4|736881.9|735386.3|36
1627040320000|2021-07-23 11:38:40|737378.9|735378.9|737302|735302|737387.4|735930.4|736770.9|735272.4|34
1627040330000|2021-07-23 11:38:50|737296.1|735296.1|736770.8|735770.8|737296.1|735804.8|736768.7|735287.3|35
1627040340000|2021-07-23 11:39:00|736777.7|735777.7|736850|735850|737344|735850|736777.7|735279.4|31
1627040350000|2021-07-23 11:39:10|736849.9|735849.9|736833.3|735833.3|736849.9|735849.9|736820.9|735820.9|27
1627040360000|2021-07-23 11:39:20|736833.6|735833.6|737334.2|735334.2|737339.5|735840.2|736826.3|735334.2|23
1627040370000|2021-07-23 11:39:30|737336|735336|736854.7|735854.7|737346.1|735864.8|736825.8|735323.5|29
1627040380000|2021-07-23 11:39:40|736842.9|735842.9|737011.4|736011.4|737017.5|736017.5|736839.3|735839.3|38
1627040390000|2021-07-23 11:39:50|737023.7|736023.7|736990.4|735990.4|737046.8|736046.8|736987.6|735987.6|34
1627040400000|2021-07-23 11:40:00|736989.1|735989.1|737000.8|736000.8|737009.3|736009.3|736961.9|735961.9|34
1627040410000|2021-07-23 11:40:10|736987.7|735987.7|737041.6|736041.6|737049.6|736049.6|736987.3|735987.3|32
1627040420000|2021-07-23 11:40:20|737043.8|736043.8|737043.7|736043.7|737065.5|736065.5|737032.7|736032.7|27
1627040430000|2021-07-23 11:40:30|737041.6|736041.6|737034.6|736034.6|737047.2|736047.2|737029.9|736029.9|28
1627040440000|2021-07-23 11:40:40|737047.1|736047.1|737112.6|736112.6|737615.4|736116.5|737035.8|735615.4|28
1627040450000|2021-07-23 11:40:50|737110.9|736110.9|737121.4|736121.4|737153.6|736153.6|737098.2|736098.2|33
1627040460000|2021-07-23 11:41:00|737123.4|736123.4|737146.4|736146.4|737161|736161|737122.7|736122.7|24
1627040470000|2021-07-23 11:41:10|737146.1|736146.1|737153.2|736153.2|737157.1|736157.1|737136.7|736136.7|23
1627040480000|2021-07-23 11:41:20|737170.2|736170.2|737141.1|736141.1|737172.1|736172.1|737140.4|736140.4|24
1627040490000|2021-07-23 11:41:30|737138|736138|737666.6|735666.6|737666.6|736169.4|737136.7|735666.6|22
1627040500000|2021-07-23 11:41:40|737146|736146|737149.2|736149.2|737165.8|736165.8|737137.4|736137.4|23
1627040510000|2021-07-23 11:41:50|737148.6|736148.6|737153.9|736153.9|737174.1|736174.1|737147.1|736147.1|31
1627040520000|2021-07-23 11:42:00|737169.1|736169.1|737161.4|736161.4|737169.1|736169.1|737149.9|736149.9|21
1627040530000|2021-07-23 11:42:10|737157.5|736157.5|737140.9|736140.9|737162|736162|737140.9|736140.9|27
1627040540000|2021-07-23 11:42:20|737144.2|736144.2|737139.4|736139.4|737158.3|736158.3|737139.4|736139.4|28
1627040550000|2021-07-23 11:42:30|737138.9|736138.9|737128.8|736128.8|737156.6|736156.6|737128.8|736128.8|27
1627040560000|2021-07-23 11:42:40|737129.3|736129.3|737106.5|736106.5|737129.3|736129.3|737084.3|736084.3|29
1627040570000|2021-07-23 11:42:50|737107.3|736107.3|737096.6|736096.6|737123.4|736123.4|737092.9|736092.9|17
1627040580000|2021-07-23 11:43:00|737092.5|736092.5|737302.9|735302.9|737316|736129.4|736779.2|735276.9|30
1627040590000|2021-07-23 11:43:10|737304.9|735304.9|736793|735793|737310.8|735817.3|736781.5|735304.6|34
1627040600000|2021-07-23 11:43:20|736788.7|735788.7|736783.2|735783.2|737291.6|735801.4|736760.7|735291.6|31
1627040610000|2021-07-23 11:43:30|736776.9|735776.9|737273.8|735273.8|737283.4|735787.3|736745.7|735271.6|33
1627040620000|2021-07-23 11:43:40|737275.4|735275.4|736706.1|735706.1|737288.9|735735.1|736687|735234.2|31
1627040630000|2021-07-23 11:43:50|736706.4|735706.4|736791.7|735791.7|737243.6|735791.7|736697.3|735229.9|27
1627040640000|2021-07-23 11:44:00|736793.9|735793.9|736713.1|735713.1|737256.9|735793.9|736711.9|735256.9|30
1627040650000|2021-07-23 11:44:10|736712.2|735712.2|736726.1|735726.1|736730.6|735730.6|736712.2|735712.2|27
1627040660000|2021-07-23 11:44:20|736725|735725|736777.8|735777.8|736791.9|735791.9|736721.5|735721.5|30
1627040670000|2021-07-23 11:44:30|736779.8|735779.8|736783.9|735783.9|736806.2|735806.2|736779.5|735779.5|37
1627040680000|2021-07-23 11:44:40|736755.7|735755.7|736780.9|735780.9|736795.7|735795.7|736732.4|735732.4|35
1627040690000|2021-07-23 11:44:50|736789.8|735789.8|736791|735791|736803.8|735803.8|736777|735777|37
1627040700000|2021-07-23 11:45:00|736789.4|735789.4|736882.6|735882.6|737404.9|735889.9|736784.3|735345.1|38
1627040710000|2021-07-23 11:45:10|736880.8|735880.8|736810.7|735810.7|737412.5|735894|736810.7|735394.3|30
1627040720000|2021-07-23 11:45:20|737323.9|735323.9|736808.2|735808.2|737323.9|735828.8|736785.4|735312.5|36
1627040730000|2021-07-23 11:45:30|736819.6|735819.6|736743.9|735743.9|736838.1|735838.1|736737.6|735737.6|40
1627040740000|2021-07-23 11:45:40|736730.7|735730.7|736735.1|735735.1|736735.9|735735.9|736717.4|735717.4|35
1627040750000|2021-07-23 11:45:50|736735.9|735735.9|736798.6|735798.6|736812.4|735812.4|736732.6|735732.6|35
1627040760000|2021-07-23 11:46:00|736791.1|735791.1|736850.8|735850.8|736851.7|735851.7|736783.6|735783.6|37
1627040770000|2021-07-23 11:46:10|736826|735826|736813|735813|736837.4|735837.4|736804.1|735804.1|30
1627040780000|2021-07-23 11:46:20|736814.8|735814.8|737341.8|735341.8|737341.8|735847.5|736811.6|735340.1|29
1627040790000|2021-07-23 11:46:30|737337.7|735337.7|736871.7|735871.7|737377.1|735875.7|736827.3|735337.7|37
1627040800000|2021-07-23 11:46:40|736870.2|735870.2|736847.7|735847.7|736876.4|735876.4|736789.4|735789.4|26
1627040810000|2021-07-23 11:46:50|736838|735838|736808.5|735808.5|737346.1|735859.7|736806.3|735337.5|29
1627040820000|2021-07-23 11:47:00|736809.9|735809.9|736821.8|735821.8|736824.4|735824.4|736803.6|735803.6|36
1627040830000|2021-07-23 11:47:10|736821.7|735821.7|736822.6|735822.6|737333.5|735832.1|736809.6|735333.5|34
1627040840000|2021-07-23 11:47:20|736822.8|735822.8|736775.1|735775.1|737291.9|735845.3|736772.1|735286.9|36
1627040850000|2021-07-23 11:47:30|736773.7|735773.7|736774.5|735774.5|736781.4|735781.4|736772.4|735772.4|21
1627040860000|2021-07-23 11:47:40|736775|735775|736788.4|735788.4|736815.4|735815.4|736773.4|735773.4|32
1627040870000|2021-07-23 11:47:50|736785.9|735785.9|737311.7|735311.7|737321.5|735811.1|736784.3|735311.7|22
1627040880000|2021-07-23 11:48:00|737310.1|735310.1|736797|735797|737322.8|735799.3|736794.6|735308.9|27
1627040890000|2021-07-23 11:48:10|736794.7|735794.7|736809.9|735809.9|736814.8|735814.8|736780.8|735780.8|36
1627040900000|2021-07-23 11:48:20|736805.4|735805.4|736964.7|735964.7|737308.2|735964.7|736801|735304.1|25
1627040910000|2021-07-23 11:48:30|736976.1|735976.1|736979.7|735979.7|737486.1|735992.5|736965.5|735466.2|32
1627040920000|2021-07-23 11:48:40|736984.6|735984.6|736952|735952|737466.1|736000.2|736949.5|735466.1|31
1627040930000|2021-07-23 11:48:50|736951.2|735951.2|736983.8|735983.8|737493.7|735993.4|736951.2|735470.2|34
1627040940000|2021-07-23 11:49:00|736983.7|735983.7|736963.9|735963.9|737477.4|735983.7|736963.3|735473.3|29
1627040950000|2021-07-23 11:49:10|736973.1|735973.1|736969.8|735969.8|736973.1|735973.1|736888.9|735888.9|23
1627040960000|2021-07-23 11:49:20|736957.1|735957.1|736961|735961|737482.7|735962.6|736913.7|735465.5|31
1627040970000|2021-07-23 11:49:30|736961.3|735961.3|736955|735955|737475.7|735970.7|736949.8|735455.1|27
1627040980000|2021-07-23 11:49:40|736944.1|735944.1|737368.5|735368.5|737383.6|735947.9|736841.7|735349.2|33
1627040990000|2021-07-23 11:49:50|737351.4|735351.4|737376.5|735376.5|737376.5|735857.7|736857.7|735351.4|25
1627041000000|2021-07-23 11:50:00|737381.3|735381.3|737390.1|735390.1|737408.7|735891.3|736857.4|735355.7|31
1627041010000|2021-07-23 11:50:10|737406.9|735406.9|737393.7|735393.7|737416.2|735889.9|736862.7|735371.8|31
1627041020000|2021-07-23 11:50:20|737388|735388|737391.2|735391.2|737410|735410|737380.7|735380.7|23
1627041030000|2021-07-23 11:50:30|737386.3|735386.3|736908.3|735908.3|737482.2|735955.6|736879.4|735386|33
1627041040000|2021-07-23 11:50:40|737428.6|735428.6|737427.5|735427.5|737432.3|735925|736909.4|735408.6|31
1627041050000|2021-07-23 11:50:50|737422.4|735422.4|736928.6|735928.6|737446.2|735939.4|736911.1|735422.4|28
1627041060000|2021-07-23 11:51:00|736948.7|735948.7|737454.4|735454.4|737482.3|735953|736915.8|735436.5|38
1627041070000|2021-07-23 11:51:10|736914.8|735914.8|736889.2|735889.2|737445.3|735945.9|736886.2|735398.4|38
1627041080000|2021-07-23 11:51:20|736894.3|735894.3|737403|735403|737413.4|735911.9|736883.3|735394.6|35
1627041090000|2021-07-23 11:51:30|737405.8|735405.8|737364.4|735364.4|737405.8|735887.1|736845.4|735362.7|27
1627041100000|2021-07-23 11:51:40|737365|735365|736818|735818|737373.7|735862.5|736794.4|735320.3|38
1627041110000|2021-07-23 11:51:50|736821.4|735821.4|736777.7|735777.7|737323.6|735821.4|736768.8|735314.9|40
1627041120000|2021-07-23 11:52:00|736759.7|735759.7|736700|735700|736764.1|735764.1|736699.8|735699.8|39
1627041130000|2021-07-23 11:52:10|736705.6|735705.6|736715.7|735715.7|736758.5|735758.5|736705.6|735705.6|38
1627041140000|2021-07-23 11:52:20|736712.2|735712.2|736713.4|735713.4|736719|735719|736701.1|735701.1|26
1627041150000|2021-07-23 11:52:30|736713.7|735713.7|736580|735580|736715.3|735715.3|736567.8|735567.8|32
1627041160000|2021-07-23 11:52:40|736590.4|735590.4|736626.2|735626.2|737121.7|735626.2|736571.3|735121.7|36
1627041170000|2021-07-23 11:52:50|736628.2|735628.2|736680.5|735680.5|736698.1|735698.1|736627.8|735627.8|39
1627041180000|2021-07-23 11:53:00|736683.2|735683.2|736701.7|735701.7|736708.4|735708.4|736683.2|735683.2|37
1627041190000|2021-07-23 11:53:10|736703.1|735703.1|736717.8|735717.8|737267.6|735755.7|736703.1|735211.3|37
1627041200000|2021-07-23 11:53:20|736723.3|735723.3|736698.5|735698.5|737203.9|735723.3|736656.8|735188.5|38
1627041210000|2021-07-23 11:53:30|736695.4|735695.4|736840.2|735840.2|737283.8|735840.2|736672|735244|39
1627041220000|2021-07-23 11:53:40|736846.5|735846.5|736841.5|735841.5|737353.8|735859.3|736779.6|735299.1|38
1627041230000|2021-07-23 11:53:50|736840.2|735840.2|736869.5|735869.5|736869.5|735869.5|736830.9|735830.9|35
1627041240000|2021-07-23 11:54:00|736863.5|735863.5|736882.4|735882.4|736888.8|735888.8|736852|735852|31
1627041250000|2021-07-23 11:54:10|736874.8|735874.8|736869.3|735869.3|736895|735895|736869.3|735869.3|33
1627041260000|2021-07-23 11:54:20|736863.5|735863.5|736878.7|735878.7|736898.8|735898.8|736861.7|735861.7|26
1627041270000|2021-07-23 11:54:30|736874.9|735874.9|736915.1|735915.1|736923.8|735923.8|736864.4|735864.4|35
1627041280000|2021-07-23 11:54:40|736908.8|735908.8|736917.1|735917.1|736926.5|735926.5|736903.6|735903.6|29
1627041290000|2021-07-23 11:54:50|736923.2|735923.2|737437.8|735437.8|737457.9|735950.1|736904.6|735429.3|34
1627041300000|2021-07-23 11:55:00|737432.9|735432.9|737406.2|735406.2|737447.1|735931.3|736897.9|735401.2|33
1627041310000|2021-07-23 11:55:10|737392|735392|737407|735407|737412.5|735920.4|736890.4|735392|20
1627041320000|2021-07-23 11:55:20|737410.4|735410.4|737424.8|735424.8|737425.6|735425.6|737401.8|735401.8|24
1627041330000|2021-07-23 11:55:30|737421|735421|736910.5|735910.5|737421.7|735911.4|736885.8|735398.5|31
1627041340000|2021-07-23 11:55:40|736897.9|735897.9|737410.5|735410.5|737414|735910|736887.7|735386.9|22
1627041350000|2021-07-23 11:55:50|737410.7|735410.7|737412.2|735412.2|737426.8|735906.7|736898.5|735403.7|22
1627041360000|2021-07-23 11:56:00|737409.1|735409.1|737527.4|735527.4|737539.3|735987.4|736976.5|735409.1|34
1627041370000|2021-07-23 11:56:10|737037.5|736037.5|737027.7|736027.7|737042.3|736042.3|737010|736010|24
1627041380000|2021-07-23 11:56:20|737027.4|736027.4|737022.3|736022.3|737532.9|736033.6|737017|735523.9|35
1627041390000|2021-07-23 11:56:30|737022.6|736022.6|737054.9|736054.9|737549.9|736076.1|737018.8|735541.5|36
1627041400000|2021-07-23 11:56:40|737063.4|736063.4|737082.3|736082.3|737612|736103.9|737053.8|735576.4|38
1627041410000|2021-07-23 11:56:50|737082.2|736082.2|737581.9|735581.9|737581.9|736098.8|737022.2|735525.5|35
1627041420000|2021-07-23 11:57:00|737594.5|735594.5|737680.7|735680.7|737680.7|736142.4|737128.2|735575.1|34
1627041430000|2021-07-23 11:57:10|737685.4|735685.4|737674.9|735674.9|737722.3|736206.1|737163|735671.7|32
1627041440000|2021-07-23 11:57:20|737674.7|735674.7|737696.2|735696.2|737696.2|735696.2|737673.4|735673.4|22
1627041450000|2021-07-23 11:57:30|737149.2|736149.2|737167.5|736167.5|737627.5|736197.2|737112.1|735625.7|37
1627041460000|2021-07-23 11:57:40|737169.4|736169.4|737145.9|736145.9|737671.1|736169.7|737145.9|735633.9|30
1627041470000|2021-07-23 11:57:50|737148|736148|737196.3|736196.3|737716.1|736196.3|737148|735687.3|32
1627041480000|2021-07-23 11:58:00|737186.1|736186.1|737715.5|735715.5|737738.1|736254.5|737151.1|735682.3|34
1627041490000|2021-07-23 11:58:10|737701.9|735701.9|737227.6|736227.6|737749.5|736227.6|737224.6|735694.2|24
1627041500000|2021-07-23 11:58:20|737225|736225|737221.7|736221.7|737749.9|736225|737209.2|735729.9|26
1627041510000|2021-07-23 11:58:30|737223.6|736223.6|737234.2|736234.2|737747|736238.6|737221.1|735731.8|22
1627041520000|2021-07-23 11:58:40|737233.5|736233.5|737188.5|736188.5|737690.1|736233.9|737188.5|735679.1|25
1627041530000|2021-07-23 11:58:50|737196.7|736196.7|737189.1|736189.1|737196.7|736196.7|737184|736184|20
1627041540000|2021-07-23 11:59:00|737188.1|736188.1|737155.5|736155.5|737192.1|736192.1|737139.6|736139.6|26
1627041550000|2021-07-23 11:59:10|737152.5|736152.5|737675.8|735675.8|737678.3|736168.9|737130.4|735646.5|31
1627041560000|2021-07-23 11:59:20|737674|735674|737221.5|736221.5|737703.8|736233.6|737175.5|735674|29
1627041570000|2021-07-23 11:59:30|737236.1|736236.1|737774.4|735774.4|737774.4|736282.1|737229.3|735739.1|29
1627041580000|2021-07-23 11:59:40|737771.8|735771.8|737796.3|735796.3|737806|735806|737767.6|735767.6|28
1627041590000|2021-07-23 11:59:50|737792.5|735792.5|737840.8|735840.8|737849.7|735849.7|737792.5|735792.5|25
1627041600000|2021-07-23 12:00:00|737845.6|735845.6|737297.8|736297.8|737858.7|736313.4|737297.3|735843.8|32
1627041610000|2021-07-23 12:00:10|737305.8|736305.8|737354.7|736354.7|737879.3|736366.7|737305.5|735879.3|30
1627041620000|2021-07-23 12:00:20|737335.6|736335.6|737290|736290|737868.8|736362|737288.8|735830.8|28
1627041630000|2021-07-23 12:00:30|737289|736289|737745.1|735745.1|737748.5|736289.8|737214.5|735738.7|27
1627041640000|2021-07-23 12:00:40|737738.7|735738.7|737214.8|736214.8|737741|736223.3|737172.4|735695.6|27
1627041650000|2021-07-23 12:00:50|737214.4|736214.4|737243.6|736243.6|737694.2|736263.1|737197.6|735694.2|29
1627041660000|2021-07-23 12:01:00|737269.9|736269.9|737256.2|736256.2|737269.9|736269.9|737246.7|736246.7|25
1627041670000|2021-07-23 12:01:10|737254.7|736254.7|737199.3|736199.3|737714|736257|737150.1|735704.6|31
1627041680000|2021-07-23 12:01:20|737198.6|736198.6|737236.5|736236.5|737734.5|736236.5|737188.6|735719.5|28
1627041690000|2021-07-23 12:01:30|737218.2|736218.2|737219.7|736219.7|737712.1|736226|737192.2|735712.1|35
1627041700000|2021-07-23 12:01:40|737220.8|736220.8|737192.6|736192.6|737712.6|736220.8|737192.4|735712.6|30
1627041710000|2021-07-23 12:01:50|737193.2|736193.2|737210|736210|737248.9|736248.9|737189.8|736189.8|27
1627041720000|2021-07-23 12:02:00|737222|736222|737660.3|735660.3|737700.8|736236.2|737172.7|735658.9|36
1627041730000|2021-07-23 12:02:10|737658.1|735658.1|737664.5|735664.5|737675.7|736150.6|737150.6|735647.8|31
1627041740000|2021-07-23 12:02:20|737664.8|735664.8|737136.2|736136.2|737664.8|736146.7|737108.7|735627|32
1627041750000|2021-07-23 12:02:30|737131.1|736131.1|737116.9|736116.9|737647.2|736131.1|737101.3|735617.2|31
1627041760000|2021-07-23 12:02:40|737133.2|736133.2|736894.4|735894.4|737600.4|736133.2|736894.4|735481.3|35
1627041770000|2021-07-23 12:02:50|736920.4|735920.4|736964|735964|737468.8|735966.3|736890.3|735438.5|36
1627041780000|2021-07-23 12:03:00|736973.4|735973.4|736964.8|735964.8|737462.8|735979.1|736948.1|735462.8|34
1627041790000|2021-07-23 12:03:10|736959.5|735959.5|736797.3|735797.3|737309.5|735962|736788|735299.4|31
1627041800000|2021-07-23 12:03:20|736792.5|735792.5|736703.2|735703.2|737297.9|735797|736702.6|735295.5|32
1627041810000|2021-07-23 12:03:30|736699.4|735699.4|736691.2|735691.2|736699.4|735699.4|736675.3|735675.3|37
1627041820000|2021-07-23 12:03:40|736695.8|735695.8|736782.8|735782.8|737345.6|735837.5|736694.5|735328|36
1627041830000|2021-07-23 12:03:50|736783.4|735783.4|736786.9|735786.9|737311|735867.8|736759.3|735285|38
1627041840000|2021-07-23 12:04:00|736788.5|735788.5|736693|735693|737267.7|735788.5|736693|735267.7|38
1627041850000|2021-07-23 12:04:10|736699.2|735699.2|736669.9|735669.9|736699.2|735699.2|736669.9|735669.9|30
1627041860000|2021-07-23 12:04:20|736668.3|735668.3|736641.2|735641.2|736706.1|735706.1|736634.8|735634.8|29
1627041870000|2021-07-23 12:04:30|736641.3|735641.3|736683.3|735683.3|736710.9|735710.9|736640.9|735640.9|39
1627041880000|2021-07-23 12:04:40|736680|735680|736624|735624|737161.1|735684.6|736620.7|735161.1|35
1627041890000|2021-07-23 12:04:50|736623.3|735623.3|736614.1|735614.1|736629.4|735629.4|736611.4|735611.4|33
1627041900000|2021-07-23 12:05:00|736611.6|735611.6|736657.2|735657.2|737196.6|735681.5|736611.2|735178.5|36
1627041910000|2021-07-23 12:05:10|736656.1|735656.1|736668.1|735668.1|736684.1|735684.1|736653.2|735653.2|37
1627041920000|2021-07-23 12:05:20|736667.6|735667.6|736700|735700|736710.6|735710.6|736645.8|735645.8|35
1627041930000|2021-07-23 12:05:30|736703.9|735703.9|736704.7|735704.7|736728.1|735728.1|736680.5|735680.5|33
1627041940000|2021-07-23 12:05:40|736716.5|735716.5|736736.1|735736.1|736739|735739|736708.4|735708.4|38
1627041950000|2021-07-23 12:05:50|736735.9|735735.9|736862.3|735862.3|737314.9|735862.3|736733.9|735306.8|32
1627041960000|2021-07-23 12:06:00|736863.7|735863.7|736859|735859|736863.7|735863.7|736844.6|735844.6|31
1627041970000|2021-07-23 12:06:10|736853.6|735853.6|736890|735890|736914.3|735914.3|736836.9|735836.9|30
1627041980000|2021-07-23 12:06:20|736893.4|735893.4|736906.1|735906.1|736910.4|735910.4|736830.4|735830.4|33
1627041990000|2021-07-23 12:06:30|736902.1|735902.1|736903.6|735903.6|737375.9|735909.2|736848.5|735374.2|36
1627042000000|2021-07-23 12:06:40|736903.7|735903.7|736870.3|735870.3|736910.7|735910.7|736842.2|735842.2|36
1627042010000|2021-07-23 12:06:50|736865.5|735865.5|736853.2|735853.2|737378.7|735883.5|736845.7|735378.7|33
1627042020000|2021-07-23 12:07:00|736849.4|735849.4|736846.6|735846.6|736884.3|735884.3|736844|735844|30
1627042030000|2021-07-23 12:07:10|736847.6|735847.6|736853.1|735853.1|736860.7|735860.7|736842.1|735842.1|27
1627042040000|2021-07-23 12:07:20|736851.6|735851.6|736828.8|735828.8|736855.8|735855.8|736824.2|735824.2|27
1627042050000|2021-07-23 12:07:30|736829.5|735829.5|736841.7|735841.7|736858.9|735858.9|736829.5|735829.5|31
1627042060000|2021-07-23 12:07:40|736842.2|735842.2|736856.1|735856.1|736858.4|735858.4|736832.5|735832.5|24
1627042070000|2021-07-23 12:07:50|736853.1|735853.1|736846.9|735846.9|736886.3|735886.3|736829.4|735829.4|29
1627042080000|2021-07-23 12:08:00|736846.6|735846.6|736842.1|735842.1|736846.6|735846.6|736834.8|735834.8|18
1627042090000|2021-07-23 12:08:10|736841.2|735841.2|736842|735842|736855|735855|736839.4|735839.4|23
1627042100000|2021-07-23 12:08:20|736841.2|735841.2|737158.7|735158.7|737158.7|735850.1|736624.7|735150.1|35
1627042110000|2021-07-23 12:08:30|736658.6|735658.6|736678.2|735678.2|737182.4|735684|736640|735163.5|30
1627042120000|2021-07-23 12:08:40|736679.7|735679.7|736699.7|735699.7|736699.7|735699.7|736676.8|735676.8|27
1627042130000|2021-07-23 12:08:50|736719.2|735719.2|736769.8|735769.8|737270.4|735770.4|736697.5|735194.1|30
1627042140000|2021-07-23 12:09:00|736769.9|735769.9|736882.6|735882.6|737399.1|735903|736758.5|735284.8|36
1627042150000|2021-07-23 12:09:10|736881.9|735881.9|737272.9|735272.9|737274.6|735881.9|736719.2|735228.8|35
1627042160000|2021-07-23 12:09:20|737271.9|735271.9|737240.2|735240.2|737284.3|735785.4|736725.9|735240.2|29
1627042170000|2021-07-23 12:09:30|737240.3|735240.3|737211.3|735211.3|737244.9|735740.4|736688.4|735178.9|37
1627042180000|2021-07-23 12:09:40|737201|735201|737176.2|735176.2|737201|735696.9|736671.1|735169.9|33
1627042190000|2021-07-23 12:09:50|737173.4|735173.4|736663.5|735663.5|737173.4|735663.5|736638|735129|30
1627042200000|2021-07-23 12:10:00|736666.4|735666.4|736667.9|735667.9|737187.9|735701.4|736661.1|735173.2|40
1627042210000|2021-07-23 12:10:10|736665.9|735665.9|736683.5|735683.5|736692.1|735692.1|736644.5|735644.5|31
1627042220000|2021-07-23 12:10:20|736662.9|735662.9|736661.3|735661.3|736693.3|735693.3|736661.2|735661.2|34
1627042230000|2021-07-23 12:10:30|736653|735653|736670.8|735670.8|737182.1|735690|736653|735182.1|34
1627042240000|2021-07-23 12:10:40|736676.7|735676.7|736657.2|735657.2|737174.5|735676.7|736632.7|735174.5|27
1627042250000|2021-07-23 12:10:50|736653.7|735653.7|736688|735688|736699.1|735699.1|736652.1|735652.1|25
1627042260000|2021-07-23 12:11:00|736684.4|735684.4|736669.4|735669.4|737176.1|735709.6|736656.2|735176.1|35
1627042270000|2021-07-23 12:11:10|736687.6|735687.6|736658.4|735658.4|736687.6|735687.6|736646.1|735646.1|31
1627042280000|2021-07-23 12:11:20|736654.5|735654.5|736606.2|735606.2|737083|735654.5|736566|735083|27
1627042290000|2021-07-23 12:11:30|736604.1|735604.1|736615.5|735615.5|736632.9|735632.9|736598.3|735598.3|27
1627042300000|2021-07-23 12:11:40|736620.4|735620.4|736663.4|735663.4|737188.5|735695.6|736620.4|735167.2|38
1627042310000|2021-07-23 12:11:50|736661.8|735661.8|736668.8|735668.8|736673.3|735673.3|736653.8|735653.8|34
1627042320000|2021-07-23 12:12:00|736668.9|735668.9|736669|735669|736683.5|735683.5|736585.5|735585.5|35
1627042330000|2021-07-23 12:12:10|736687|735687|736699.3|735699.3|737225.2|735705.9|736684.2|735200.8|39
1627042340000|2021-07-23 12:12:20|736699.7|735699.7|736722.5|735722.5|736731.7|735731.7|736696.7|735696.7|33
1627042350000|2021-07-23 12:12:30|736718.2|735718.2|736769.5|735769.5|736769.5|735769.5|736716.9|735716.9|25
1627042360000|2021-07-23 12:12:40|736736.4|735736.4|737383|735383|737406.9|735881.6|736719.5|735230.9|31
1627042370000|2021-07-23 12:12:50|737366.5|735366.5|736861.1|735861.1|737366.5|735875.7|736857.4|735366.5|26
1627042380000|2021-07-23 12:13:00|736858.2|735858.2|736830.6|735830.6|737372|735877.2|736812.1|735324|25
1627042390000|2021-07-23 12:13:10|736829.3|735829.3|736820.5|735820.5|736835.9|735835.9|736815.1|735815.1|27
1627042400000|2021-07-23 12:13:20|736817.7|735817.7|736876.5|735876.5|737373.1|735876.8|736817.7|735357.9|22
1627042410000|2021-07-23 12:13:30|736872.8|735872.8|736799.6|735799.6|737374.4|735878.5|736794.4|735313.3|24
1627042420000|2021-07-23 12:13:40|736794.8|735794.8|736833.3|735833.3|737323.1|735843.7|736794.8|735323.1|26
1627042430000|2021-07-23 12:13:50|736834.6|735834.6|736729.7|735729.7|737313|735834.6|736722.8|735282.6|27
1627042440000|2021-07-23 12:14:00|736736.9|735736.9|736731.2|735731.2|736741.4|735741.4|736722.5|735722.5|35
1627042450000|2021-07-23 12:14:10|736732.8|735732.8|736722.9|735722.9|737228.5|735734.8|736712.9|735228.5|23
1627042460000|2021-07-23 12:14:20|736723.2|735723.2|736699.5|735699.5|736723.2|735723.2|736689|735689|27
1627042470000|2021-07-23 12:14:30|736699.8|735699.8|736697.7|735697.7|736709.9|735709.9|736686.8|735686.8|29
1627042480000|2021-07-23 12:14:40|736686|735686|736694.5|735694.5|736696|735696|736686|735686|18
1627042490000|2021-07-23 12:14:50|736690.3|735690.3|736664.6|735664.6|736693.9|735693.9|736651.8|735651.8|28
1627042500000|2021-07-23 12:15:00|736684.5|735684.5|736670.6|735670.6|736688.9|735688.9|736666|735666|23
1627042510000|2021-07-23 12:15:10|736669.4|735669.4|736678.4|735678.4|736711|735711|736669.4|735669.4|23
1627042520000|2021-07-23 12:15:20|736682.4|735682.4|736724|735724|736728.5|735728.5|736682.4|735682.4|23
1627042530000|2021-07-23 12:15:30|736720.3|735720.3|736665.2|735665.2|737182.6|735720.3|736648.1|735182.6|32
1627042540000|2021-07-23 12:15:40|736662.9|735662.9|736722.4|735722.4|737221.7|735731.2|736661.1|735212|35
1627042550000|2021-07-23 12:15:50|736718.3|735718.3|736764.2|735764.2|736773.1|735773.1|736713.5|735713.5|26
1627042560000|2021-07-23 12:16:00|736764.8|735764.8|736848.4|735848.4|737360.3|735868.4|736761.1|735359.1|27
1627042570000|2021-07-23 12:16:10|736863.4|735863.4|736824.4|735824.4|736863.4|735863.4|736824.4|735824.4|15
1627042580000|2021-07-23 12:16:20|736824.5|735824.5|736863.7|735863.7|736868.8|735868.8|736824.5|735824.5|22
1627042590000|2021-07-23 12:16:30|736862.2|735862.2|736847.9|735847.9|736862.2|735862.2|736843.4|735843.4|19
1627042600000|2021-07-23 12:16:40|736864|735864|736845.7|735845.7|736864|735864|736827.8|735827.8|24
1627042610000|2021-07-23 12:16:50|736855.6|735855.6|736860.7|735860.7|736866.1|735866.1|736842.9|735842.9|16
1627042620000|2021-07-23 12:17:00|736859.7|735859.7|736856.4|735856.4|736870.1|735870.1|736835.7|735835.7|23
1627042630000|2021-07-23 12:17:10|736862.3|735862.3|736826.9|735826.9|737315.8|735867.4|736806.6|735295.7|28
1627042640000|2021-07-23 12:17:20|736795.1|735795.1|736743.5|735743.5|737316.2|735816.2|736743.5|735252.2|28
1627042650000|2021-07-23 12:17:30|736748.4|735748.4|736651.6|735651.6|737207.3|735748.4|736650.6|735164.1|29
1627042660000|2021-07-23 12:17:40|736637.7|735637.7|736669.3|735669.3|736673.7|735673.7|736637.7|735637.7|23
1627042670000|2021-07-23 12:17:50|737174.4|735174.4|736677.6|735677.6|737181.3|735685.1|736656.5|735171.4|32
1627042680000|2021-07-23 12:18:00|736678.1|735678.1|736687.7|735687.7|736700.7|735700.7|736673.3|735673.3|31
1627042690000|2021-07-23 12:18:10|736686.5|735686.5|736695.4|735695.4|737213.7|735717.5|736674.3|735213.3|34
1627042700000|2021-07-23 12:18:20|736695.9|735695.9|736706.8|735706.8|737207.8|735731.3|736694.1|735207.8|30
1627042710000|2021-07-23 12:18:30|736709.2|735709.2|736800|735800|737312.4|735809.9|736709.2|735298.4|24
1627042720000|2021-07-23 12:18:40|736798.8|735798.8|737307|735307|737307.1|735813.6|736784.5|735307|26
1627042730000|2021-07-23 12:18:50|737301.2|735301.2|736834.4|735834.4|737301.2|735834.4|736793.2|735298.8|28
1627042740000|2021-07-23 12:19:00|736831.5|735831.5|736863.8|735863.8|737391.6|735888.8|736819.7|735382.6|28
1627042750000|2021-07-23 12:19:10|736863.9|735863.9|736825.8|735825.8|737395.9|735893.5|736810.9|735337.3|34
1627042760000|2021-07-23 12:19:20|736829.1|735829.1|736780.3|735780.3|736829.1|735829.1|736780.3|735780.3|24
1627042770000|2021-07-23 12:19:30|736779.4|735779.4|736695.3|735695.3|736791.4|735791.4|736680.9|735680.9|27
1627042780000|2021-07-23 12:19:40|736669.3|735669.3|736657.7|735657.7|737171.2|735690.3|736649.7|735171.2|28
1627042790000|2021-07-23 12:19:50|736638.5|735638.5|736604.1|735604.1|737095.4|735640.5|736549.2|735079.6|34
1627042800000|2021-07-23 12:20:00|737110.3|735110.3|736631.7|735631.7|737110.3|735631.7|736565.4|735104.5|37
1627042810000|2021-07-23 12:20:10|736631|735631|736553.9|735553.9|737127.8|735632.7|736547.5|735127.8|26
1627042820000|2021-07-23 12:20:20|736549.9|735549.9|736394.5|735394.5|736971.4|735568.3|736388.4|734932.5|35
1627042830000|2021-07-23 12:20:30|736393.9|735393.9|736473|735473|736990|735478.2|736393.9|734968.2|35
1627042840000|2021-07-23 12:20:40|736485.9|735485.9|736522|735522|736537.3|735537.3|736483.9|735483.9|31
1627042850000|2021-07-23 12:20:50|736516.5|735516.5|736922.3|734922.3|737043.2|735581.1|736371.1|734888|39
1627042860000|2021-07-23 12:21:00|736932.2|734932.2|736418.4|735418.4|736932.2|735423|736393.8|734897.3|30
1627042870000|2021-07-23 12:21:10|736417.4|735417.4|736429.4|735429.4|736874|735433.4|736353.9|734874|35
1627042880000|2021-07-23 12:21:20|736430.8|735430.8|736379.6|735379.6|736432.6|735432.6|736359.1|735359.1|35
1627042890000|2021-07-23 12:21:30|736373.1|735373.1|736354.2|735354.2|736377.6|735377.6|736343.4|735343.4|29
1627042900000|2021-07-23 12:21:40|736345.2|735345.2|736342.8|735342.8|736353.7|735353.7|736339.4|735339.4|26
1627042910000|2021-07-23 12:21:50|736341.1|735341.1|736421|735421|736435.6|735435.6|736341.1|735341.1|39
1627042920000|2021-07-23 12:22:00|736440.7|735440.7|736401.5|735401.5|736940.6|735440.7|736388.4|734911|36
1627042930000|2021-07-23 12:22:10|736401.8|735401.8|736372.5|735372.5|736402|735402|736363.6|735363.6|24
1627042940000|2021-07-23 12:22:20|736372.6|735372.6|736418.3|735418.3|736916.9|735428.3|736358.1|734909.8|34
1627042950000|2021-07-23 12:22:30|736418.1|735418.1|736388.5|735388.5|736418.1|735418.1|736378.9|735378.9|34
1627042960000|2021-07-23 12:22:40|736394.5|735394.5|736390.7|735390.7|736401.5|735401.5|736385|735385|26
1627042970000|2021-07-23 12:22:50|736391.5|735391.5|736385.7|735385.7|736392.8|735392.8|736370.7|735370.7|23
1627042980000|2021-07-23 12:23:00|736384.4|735384.4|736312.8|735312.8|736398.3|735398.3|736298.6|735298.6|34
1627042990000|2021-07-23 12:23:10|736315.1|735315.1|736310.2|735310.2|736326.3|735326.3|736300.3|735300.3|29
1627043000000|2021-07-23 12:23:20|736311.4|735311.4|736311.7|735311.7|736325.8|735325.8|736311.4|735311.4|24
1627043010000|2021-07-23 12:23:30|736313.7|735313.7|736306.5|735306.5|736818.6|735340.9|736306.3|734818.6|34
1627043020000|2021-07-23 12:23:40|736312.7|735312.7|736310.5|735310.5|736330.7|735330.7|736305.9|735305.9|33
1627043030000|2021-07-23 12:23:50|736308.4|735308.4|736314|735314|736324.7|735324.7|736305.9|735305.9|30
1627043040000|2021-07-23 12:24:00|736316.9|735316.9|736311.6|735311.6|736839.3|735354.5|736310.3|734834.1|39
1627043050000|2021-07-23 12:24:10|736311.3|735311.3|736278.1|735278.1|736312.3|735312.3|736273.4|735273.4|28
1627043060000|2021-07-23 12:24:20|736271.2|735271.2|736284|735284|736299.7|735299.7|736268.9|735268.9|31
1627043070000|2021-07-23 12:24:30|736287.5|735287.5|736280.3|735280.3|736293.1|735293.1|736274.5|735274.5|27
1627043080000|2021-07-23 12:24:40|736282.6|735282.6|736311.5|735311.5|736336.5|735336.5|736275.9|735275.9|29
1627043090000|2021-07-23 12:24:50|736320.5|735320.5|736320.6|735320.6|736330.1|735330.1|736314.6|735314.6|28
1627043100000|2021-07-23 12:25:00|736315.4|735315.4|736265.2|735265.2|736315.4|735315.4|736264|735264|27
1627043110000|2021-07-23 12:25:10|736266.3|735266.3|736185.4|735185.4|736278.4|735278.4|736175.8|735175.8|30
1627043120000|2021-07-23 12:25:20|736195.3|735195.3|736201.2|735201.2|736204.4|735204.4|736188.3|735188.3|30
1627043130000|2021-07-23 12:25:30|736222.9|735222.9|736770.1|734770.1|736786.8|735284.8|736208.2|734769.2|30
1627043140000|2021-07-23 12:25:40|736770.9|734770.9|736813.4|734813.4|736813.4|735320.5|736301.8|734767.7|32
1627043150000|2021-07-23 12:25:50|736803.1|734803.1|736319.4|735319.4|736821.6|735328.6|736308.7|734803.1|26
1627043160000|2021-07-23 12:26:00|736321.2|735321.2|736801.4|734801.4|736803.9|735321.9|736290.3|734777.9|28
1627043170000|2021-07-23 12:26:10|736803.7|734803.7|736803.8|734803.8|736808.1|734808.1|736793.8|734793.8|23
1627043180000|2021-07-23 12:26:20|736805.1|734805.1|736343.3|735343.3|736829.3|735346.3|736306.2|734803.5|24
1627043190000|2021-07-23 12:26:30|736345.1|735345.1|736287.1|735287.1|736345.1|735345.1|736279.1|735279.1|28
1627043200000|2021-07-23 12:26:40|736282.3|735282.3|736761.9|734761.9|736766.8|735288.7|736261.7|734753.5|26
1627043210000|2021-07-23 12:26:50|736761.7|734761.7|736773.4|734773.4|736773.4|735278.5|736264.7|734759.8|25
1627043220000|2021-07-23 12:27:00|736257.3|735257.3|736701.7|734701.7|736760.1|735257.3|736215.3|734701.7|30
1627043230000|2021-07-23 12:27:10|736709|734709|736706.4|734706.4|736709|734709|736702.4|734702.4|21
1627043240000|2021-07-23 12:27:20|736705.1|734705.1|736655|734655|736708.1|735200.9|736148.1|734644.5|26
1627043250000|2021-07-23 12:27:30|736651|734651|736168.9|735168.9|736672.6|735179.1|736151.7|734641.4|26
1627043260000|2021-07-23 12:27:40|736172.1|735172.1|736647.2|734647.2|736648.4|735178|736128.4|734627.7|31
1627043270000|2021-07-23 12:27:50|736124.4|735124.4|736628.2|734628.2|736634.9|735124.4|736082.9|734594.7|34
1627043280000|2021-07-23 12:28:00|736628.4|734628.4|736699.1|734699.1|736699.1|735193.9|736103.7|734616.2|31
1627043290000|2021-07-23 12:28:10|736698.1|734698.1|736199.3|735199.3|736699.3|735200.9|736189.3|734694.1|21
1627043300000|2021-07-23 12:28:20|736204.2|735204.2|736707.3|734707.3|736711.1|735210.6|736199.4|734702.8|23
1627043310000|2021-07-23 12:28:30|736702|734702|736729.1|734729.1|736729.1|735249.2|736222.4|734701.4|28
1627043320000|2021-07-23 12:28:40|736246.1|735246.1|736720.8|734720.8|736738.2|735251.8|736229.3|734720.8|28
1627043330000|2021-07-23 12:28:50|736721.4|734721.4|736689.5|734689.5|736721.5|735197.9|736197.9|734689.5|21
1627043340000|2021-07-23 12:29:00|736192.6|735192.6|736704.5|734704.5|736704.5|735200.5|736179.6|734704.5|28
1627043350000|2021-07-23 12:29:10|736209.5|735209.5|736211.6|735211.6|736702|735212.1|736194.2|734700.5|28
1627043360000|2021-07-23 12:29:20|736208.8|735208.8|736690.1|734690.1|736690.1|735208.8|736177.9|734679.7|27
1627043370000|2021-07-23 12:29:30|736685.9|734685.9|736723.9|734723.9|736728.1|735217.8|736179.9|734685.9|28
1627043380000|2021-07-23 12:29:40|736722.5|734722.5|736769.7|734769.7|736770.1|735267.2|736198.4|734714|30
1627043390000|2021-07-23 12:29:50|736268.6|735268.6|736252.5|735252.5|736769.7|735274.8|736248|734752.5|31
1627043400000|2021-07-23 12:30:00|736249.6|735249.6|736750.9|734750.9|736752.1|735265.8|736249.6|734749.1|30
1627043410000|2021-07-23 12:30:10|736751.1|734751.1|736265.8|735265.8|736751.1|735273.5|736252.2|734751.1|33
1627043420000|2021-07-23 12:30:20|736268.9|735268.9|736323.6|735323.6|736815.6|735344.8|736268.9|734812.6|35
1627043430000|2021-07-23 12:30:30|736323.5|735323.5|736314.7|735314.7|736853.5|735361.8|736301.2|734836.6|38
1627043440000|2021-07-23 12:30:40|736309.6|735309.6|736312.7|735312.7|736817.5|735321.3|736309.6|734813.7|32
1627043450000|2021-07-23 12:30:50|736786|734786|736229.2|735229.2|736786|735248.4|736213.9|734713.7|29
1627043460000|2021-07-23 12:31:00|736228.5|735228.5|736241.8|735241.8|736746.4|735244.7|736228.5|734738.3|25
1627043470000|2021-07-23 12:31:10|736243.2|735243.2|736740.1|734740.1|736742.8|735244.2|736239.7|734739.3|26
1627043480000|2021-07-23 12:31:20|736740.4|734740.4|736232.3|735232.3|736742.4|735240.2|736231.1|734737.3|23
1627043490000|2021-07-23 12:31:30|736232.7|735232.7|736633.1|734633.1|736728.4|735236.4|736125|734623.5|33
1627043500000|2021-07-23 12:31:40|736142.9|735142.9|736129.5|735129.5|736640.6|735144.6|736127.3|734626.9|24
1627043510000|2021-07-23 12:31:50|736132.3|735132.3|736629.1|734629.1|736639.7|735132.3|736128.5|734629|23
1627043520000|2021-07-23 12:32:00|736628.1|734628.1|736626.8|734626.8|736630.2|735131.3|736072.1|734574.1|30
1627043530000|2021-07-23 12:32:10|736146.8|735146.8|736215.3|735215.3|736714.7|735224.8|736146.8|734651|29
1627043540000|2021-07-23 12:32:20|736214.2|735214.2|736252.9|735252.9|736776.8|735276|736213.6|734709.4|28
1627043550000|2021-07-23 12:32:30|736756.7|734756.7|736252.5|735252.5|736781.6|735269.7|736248.7|734756.7|31
1627043560000|2021-07-23 12:32:40|736254.2|735254.2|736873.8|734873.8|736873.8|735373.7|736254.2|734822.3|26
1627043570000|2021-07-23 12:32:50|736376.5|735376.5|736428.3|735428.3|736931.4|735430|736360.8|734873.6|29
1627043580000|2021-07-23 12:33:00|736425.3|735425.3|736859.6|734859.6|736867.3|735425.3|736359.3|734856.7|32
1627043590000|2021-07-23 12:33:10|736859.2|734859.2|736408.9|735408.9|736926.5|735428|736370.5|734858|32
1627043600000|2021-07-23 12:33:20|736408.5|735408.5|736941.7|734941.7|736941.9|735442|736408.5|734919.7|27
1627043610000|2021-07-23 12:33:30|736443.8|735443.8|736903.9|734903.9|736949|735449.7|736426.4|734903.9|31
1627043620000|2021-07-23 12:33:40|736920.9|734920.9|736923.4|734923.4|736928.2|735442.8|736412.5|734892|27
1627043630000|2021-07-23 12:33:50|736925.4|734925.4|736438.6|735438.6|736944.6|735453.4|736418.9|734922.1|33
1627043640000|2021-07-23 12:34:00|736437.9|735437.9|737017.8|735017.8|737021.2|735489.5|736437.9|734984.9|32
1627043650000|2021-07-23 12:34:10|737018.2|735018.2|737036|735036|737071.4|735575.2|736526|735018.1|33
1627043660000|2021-07-23 12:34:20|737038.4|735038.4|737045.5|735045.5|737045.5|735045.5|737017.4|735017.4|27
1627043670000|2021-07-23 12:34:30|737052.2|735052.2|737029.4|735029.4|737052.2|735542.6|736539.4|735025.2|23
1627043680000|2021-07-23 12:34:40|736559.3|735559.3|736932.6|734932.6|737064.6|735564.8|736416.8|734916.4|31
1627043690000|2021-07-23 12:34:50|736929.7|734929.7|736915.7|734915.7|736936.2|735434.7|736424|734915.7|26
1627043700000|2021-07-23 12:35:00|736918.3|734918.3|736928.3|734928.3|736929|734929|736913.6|734913.6|19
1627043710000|2021-07-23 12:35:10|736925.2|734925.2|736937.9|734937.9|736940.9|735405.6|736404.2|734923.4|21
1627043720000|2021-07-23 12:35:20|736935.8|734935.8|736427.3|735427.3|736946.1|735439.5|736427.3|734927.9|16
1627043730000|2021-07-23 12:35:30|736936.5|734936.5|736440.8|735440.8|736953.7|735460.3|736437.6|734934.2|29
1627043740000|2021-07-23 12:35:40|736939.3|734939.3|736933.3|734933.3|736945.8|735458.5|736425.2|734928.5|27
1627043750000|2021-07-23 12:35:50|736935.5|734935.5|736938.2|734938.2|736938.7|735436.6|736434.9|734933.9|15
1627043760000|2021-07-23 12:36:00|736938.5|734938.5|736953|734953|736953.7|735449.7|736433.6|734938.5|33
1627043770000|2021-07-23 12:36:10|736952.7|734952.7|736465.8|735465.8|736968.4|735474.1|736464.8|734951.8|31
1627043780000|2021-07-23 12:36:20|736466.1|735466.1|736943.7|734943.7|736991.1|735489.9|736441.1|734934.4|26
1627043790000|2021-07-23 12:36:30|736945.8|734945.8|736977|734977|736977|735482|736468.7|734943.7|30
1627043800000|2021-07-23 12:36:40|736981.7|734981.7|736993.1|734993.1|736993.4|735480.6|736480.1|734972.1|29
1627043810000|2021-07-23 12:36:50|736991.4|734991.4|737063.2|735063.2|737071.9|735573.6|736488|734991.4|39
1627043820000|2021-07-23 12:37:00|737075.5|735075.5|736586.8|735586.8|737094.4|735603.8|736577.6|735074.2|38
1627043830000|2021-07-23 12:37:10|737085.4|735085.4|736419.3|735419.3|737086.3|735575.9|736363.1|734872.2|36
1627043840000|2021-07-23 12:37:20|736412.9|735412.9|736932.3|734932.3|736933.2|735436.9|736407.9|734911.9|23
1627043850000|2021-07-23 12:37:30|736933.4|734933.4|736430.8|735430.8|736933.4|735432.4|736430.8|734932.4|15
1627043860000|2021-07-23 12:37:40|736433.2|735433.2|736360.8|735360.8|736877.3|735433.2|736348.7|734868.7|31
1627043870000|2021-07-23 12:37:50|736364|735364|736361.5|735361.5|736869.1|735368.9|736353.8|734869.1|15
1627043880000|2021-07-23 12:38:00|736362.3|735362.3|736860|734860|736860|735362.3|736354.8|734839.1|23
1627043890000|2021-07-23 12:38:10|736858.6|734858.6|736878.4|734878.4|736879.3|735370.6|736355.6|734858.6|15
1627043900000|2021-07-23 12:38:20|736877.5|734877.5|736376.4|735376.4|736879.6|735378.9|736373.2|734873.1|23
1627043910000|2021-07-23 12:38:30|736375.9|735375.9|736899|734899|736900.4|735386.9|736375.9|734891.6|27
1627043920000|2021-07-23 12:38:40|736895.2|734895.2|736375.3|735375.3|736901.1|735375.3|736363.1|734865.2|22
1627043930000|2021-07-23 12:38:50|736372.4|735372.4|736371.9|735371.9|736372.4|735372.4|736358.3|735358.3|23
1627043940000|2021-07-23 12:39:00|736371.8|735371.8|736876|734876|736876.8|735371.8|736371.8|734871.2|21
1627043950000|2021-07-23 12:39:10|736875.3|734875.3|736874.5|734874.5|736876.9|735374.7|736372.4|734873|14
1627043960000|2021-07-23 12:39:20|736874.3|734874.3|736390.2|735390.2|736908|735405.5|736376.8|734874.1|22
1627043970000|2021-07-23 12:39:30|736396.7|735396.7|736371.4|735371.4|736910.4|735414.5|736371.4|734882.4|29
1627043980000|2021-07-23 12:39:40|736864.3|734864.3|736883.5|734883.5|736883.5|735382.6|736381.3|734863.4|20
1627043990000|2021-07-23 12:39:50|736883.1|734883.1|736874.6|734874.6|736883.7|735363.5|736363.5|734856.5|16
1627044000000|2021-07-23 12:40:00|736876.9|734876.9|736877|734877|736880.2|734880.2|736873.3|734873.3|21
1627044010000|2021-07-23 12:40:10|736877.3|734877.3|736874.1|734874.1|736877.5|734877.5|736870.4|734870.4|17
1627044020000|2021-07-23 12:40:20|736882.6|734882.6|736362.2|735362.2|736899.8|735366.5|736357.2|734860.7|25
1627044030000|2021-07-23 12:40:30|736360.5|735360.5|736899.9|734899.9|736900.1|735383.6|736355.6|734892.9|22
1627044040000|2021-07-23 12:40:40|736900.6|734900.6|736879.2|734879.2|736916|735376.9|736371.4|734863.4|29
1627044050000|2021-07-23 12:40:50|736882.5|734882.5|736414.8|735414.8|736907.7|735415.1|736376.5|734850.1|35
1627044060000|2021-07-23 12:41:00|736410.9|735410.9|736436|735436|736977.4|735487.5|736410.9|734908.8|33
1627044070000|2021-07-23 12:41:10|736927.8|734927.8|736921.8|734921.8|736941.1|735456.4|736361.2|734861|37
1627044080000|2021-07-23 12:41:20|736423.6|735423.6|737006.3|735006.3|737006.3|735499.6|736422.9|734913.4|30
1627044090000|2021-07-23 12:41:30|736991.8|734991.8|736963.7|734963.7|736991.8|735495.3|736457.3|734953.6|38
1627044100000|2021-07-23 12:41:40|736962.4|734962.4|736964.5|734964.5|736969.6|734969.6|736960.8|734960.8|26
1627044110000|2021-07-23 12:41:50|736967.9|734967.9|736480.4|735480.4|736979.4|735481.1|736477.8|734967.9|25
1627044120000|2021-07-23 12:42:00|736480.6|735480.6|736906.3|734906.3|736979.1|735480.6|736401.8|734899.6|28
1627044130000|2021-07-23 12:42:10|736423.2|735423.2|736927.4|734927.4|736933.9|735430.5|736423.2|734917.5|29
1627044140000|2021-07-23 12:42:20|736930.2|734930.2|736972.4|734972.4|736973.3|735469.8|736428|734918.6|33
1627044150000|2021-07-23 12:42:30|736973.3|734973.3|736961.4|734961.4|736978.6|735488|736473.1|734961.4|30
1627044160000|2021-07-23 12:42:40|736962.4|734962.4|736967.3|734967.3|737009.9|735511.5|736465.5|734962.4|35
1627044170000|2021-07-23 12:42:50|736960.8|734960.8|736779.8|734779.8|736960.8|735379.1|736259.7|734778.3|31
1627044180000|2021-07-23 12:43:00|736777.5|734777.5|736393.3|735393.3|736777.5|735414.5|736375.9|734765|33
1627044190000|2021-07-23 12:43:10|736396.5|735396.5|736400.4|735400.4|736405.1|735405.1|736385.8|735385.8|31
1627044200000|2021-07-23 12:43:20|736402.6|735402.6|736407.4|735407.4|736914.5|735418.1|736386|734914.5|30
1627044210000|2021-07-23 12:43:30|736408|735408|736409|735409|736411.1|735411.1|736406.7|735406.7|19
1627044220000|2021-07-23 12:43:40|736411.7|735411.7|736915.4|734915.4|736917.3|735413.3|736355.5|734868|27
1627044230000|2021-07-23 12:43:50|736910.6|734910.6|736463.3|735463.3|736967.6|735475.5|736414.8|734909.7|35
1627044240000|2021-07-23 12:44:00|736467.8|735467.8|736975.1|734975.1|736975.1|735483.4|736458.7|734967.8|37
1627044250000|2021-07-23 12:44:10|736974.8|734974.8|736511.1|735511.1|737011.3|735532.7|736476.7|734964|36
1627044260000|2021-07-23 12:44:20|736521.7|735521.7|736512.5|735512.5|737026|735528.4|736510.9|735016.6|31
1627044270000|2021-07-23 12:44:30|736511.7|735511.7|736678.2|735678.2|737145.1|735678.2|736511.7|735011.8|35
1627044280000|2021-07-23 12:44:40|736669|735669|736693.2|735693.2|737176.2|735698.7|736669|735176.2|33
1627044290000|2021-07-23 12:44:50|736693.7|735693.7|736676.7|735676.7|736697.7|735697.7|736666|735666|26
1627044300000|2021-07-23 12:45:00|736675.9|735675.9|736619.1|735619.1|737152.7|735681.4|736602.5|735138|32
1627044310000|2021-07-23 12:45:10|736614.7|735614.7|736621.6|735621.6|737118.2|735623.6|736592.4|735090.7|30
1627044320000|2021-07-23 12:45:20|736624.5|735624.5|736584.6|735584.6|737126.9|735624.5|736584.6|735112|33
1627044330000|2021-07-23 12:45:30|736590.6|735590.6|736425.4|735425.4|737103.2|735605.6|736425.4|735086.8|26
1627044340000|2021-07-23 12:45:40|736425.8|735425.8|736457|735457|736923|735457.9|736410.5|734909.9|35
1627044350000|2021-07-23 12:45:50|736460.1|735460.1|736457.1|735457.1|736961.5|735460.5|736439.5|734938.8|24
1627044360000|2021-07-23 12:46:00|736451.4|735451.4|736601.7|735601.7|736617.7|735617.7|736451.4|735451.4|32
1627044370000|2021-07-23 12:46:10|736604.4|735604.4|736598|735598|737131.2|735625.8|736598|735127.5|30
1627044380000|2021-07-23 12:46:20|736597.5|735597.5|736609.3|735609.3|736624.3|735624.3|736595.8|735595.8|29
1627044390000|2021-07-23 12:46:30|736609.5|735609.5|736630.9|735630.9|737122.1|735636.3|736599.1|735115.4|25
1627044400000|2021-07-23 12:46:40|736624.8|735624.8|736627|735627|736637|735637|736618.8|735618.8|24
1627044410000|2021-07-23 12:46:50|736659.8|735659.8|736652.6|735652.6|737160|735673.1|736627.2|735160|36
1627044420000|2021-07-23 12:47:00|736648.8|735648.8|736675.5|735675.5|737154.9|735681.4|736648.8|735154.9|34
1627044430000|2021-07-23 12:47:10|736660|735660|736648.5|735648.5|736666.1|735666.1|736644.1|735644.1|22
1627044440000|2021-07-23 12:47:20|736649.4|735649.4|737031.6|735031.6|737089.1|735654.5|736521.5|735026.4|30
1627044450000|2021-07-23 12:47:30|737030.6|735030.6|737026.9|735026.9|737032.1|735528.1|736512.8|735023.3|31
1627044460000|2021-07-23 12:47:40|737029.2|735029.2|737033.4|735033.4|737037.2|735548.6|736523.1|735025.8|33
1627044470000|2021-07-23 12:47:50|736528.4|735528.4|736967.3|734967.3|737025.8|735528.4|736466.2|734967.3|24
1627044480000|2021-07-23 12:48:00|736467.1|735467.1|737015.1|735015.1|737035.5|735528.7|736445.6|734955.5|37
1627044490000|2021-07-23 12:48:10|737016|735016|737016.1|735016.1|737027.8|735537.4|736513.1|735015.5|33
1627044500000|2021-07-23 12:48:20|737013.1|735013.1|737015.3|735015.3|737017.2|735017.2|737013.1|735013.1|24
1627044510000|2021-07-23 12:48:30|737015.8|735015.8|737061.9|735061.9|737087.7|735584|736561.5|735015.8|29
1627044520000|2021-07-23 12:48:40|737067.5|735067.5|737065.7|735065.7|737086.8|735574.2|736562|735063.8|29
1627044530000|2021-07-23 12:48:50|737066.6|735066.6|737103.6|735103.6|737111.5|735605.3|736583.2|735065.6|26
1627044540000|2021-07-23 12:49:00|737106.4|735106.4|736695.9|735695.9|737185|735695.9|736638.4|735105.3|32
1627044550000|2021-07-23 12:49:10|736681|735681|736744.1|735744.1|737188.2|735749.1|736681|735172.7|32
1627044560000|2021-07-23 12:49:20|736746.4|735746.4|736802.4|735802.4|737255.8|735805.1|736743.2|735249.3|25
1627044570000|2021-07-23 12:49:30|736794.7|735794.7|736771.8|735771.8|737269.6|735798.3|736764.9|735258.6|24
1627044580000|2021-07-23 12:49:40|736763.1|735763.1|736661.9|735661.9|737146.4|735767.8|736532.9|735029.8|36
1627044590000|2021-07-23 12:49:50|736665.6|735665.6|737189.1|735189.1|737199.5|735674.7|736659.8|735153.6|30
1627044600000|2021-07-23 12:50:00|737181.8|735181.8|736703.8|735703.8|737206.4|735705.3|736695.3|735181.8|23
1627044610000|2021-07-23 12:50:10|736704.9|735704.9|736703.7|735703.7|737206.2|735704.9|736692|735197|28
1627044620000|2021-07-23 12:50:20|736709.7|735709.7|736702.8|735702.8|736714.1|735714.1|736702.8|735702.8|26
1627044630000|2021-07-23 12:50:30|736704.5|735704.5|737175.3|735175.3|737175.3|735705.7|736660.3|735155.1|29
1627044640000|2021-07-23 12:50:40|737173.5|735173.5|737220.9|735220.9|737236.5|735709.4|736676.1|735173.5|31
1627044650000|2021-07-23 12:50:50|737229|735229|736721.9|735721.9|737229|735726.5|736708.1|735211.1|24
1627044660000|2021-07-23 12:51:00|737219.6|735219.6|736719|735719|737226.1|735729.9|736701.2|735194.6|31
1627044670000|2021-07-23 12:51:10|736726.9|735726.9|737192.3|735192.3|737192.3|735729.9|736653.6|735172.6|34
1627044680000|2021-07-23 12:51:20|737190.3|735190.3|737198.7|735198.7|737207.1|735698.1|736698.1|735190.3|18
1627044690000|2021-07-23 12:51:30|737199.5|735199.5|737192.3|735192.3|737224.8|735709.8|736700.1|735192.3|28
1627044700000|2021-07-23 12:51:40|737193.1|735193.1|736712.8|735712.8|737206|735712.8|736662.8|735187.5|31
1627044710000|2021-07-23 12:51:50|736726.9|735726.9|737217.1|735217.1|737220.6|735730|736720.3|735208.4|18
1627044720000|2021-07-23 12:52:00|736717.1|735717.1|737189.4|735189.4|737210.6|735717.1|736700.8|735189.4|25
1627044730000|2021-07-23 12:52:10|736673.7|735673.7|737174|735174|737188.6|735684.3|736657.9|735164.9|34
1627044740000|2021-07-23 12:52:20|737173.3|735173.3|736682.5|735682.5|737184|735689.4|736675.8|735171.1|22
1627044750000|2021-07-23 12:52:30|736681.9|735681.9|737170.8|735170.8|737175|735681.9|736666.4|735163.5|16
1627044760000|2021-07-23 12:52:40|737164.1|735164.1|737175|735175|737175.8|735685.6|736657.4|735157|25
1627044770000|2021-07-23 12:52:50|736677.3|735677.3|736661.1|735661.1|736680.8|735680.8|736655.7|735655.7|30
1627044780000|2021-07-23 12:53:00|736660.4|735660.4|736564.8|735564.8|737162.1|735677.1|736564.8|735161.6|27
1627044790000|2021-07-23 12:53:10|736556.3|735556.3|736539.8|735539.8|737041.7|735556.3|736538.5|735040.9|31
1627044800000|2021-07-23 12:53:20|736537.5|735537.5|736596.1|735596.1|737095.7|735606.6|736536.6|735092.2|32
1627044810000|2021-07-23 12:53:30|736596.4|735596.4|737119.3|735119.3|737119.3|735624.4|736594.2|735088.2|32
1627044820000|2021-07-23 12:53:40|737120|735120|736623.5|735623.5|737120|735645.3|736607.2|735114.8|35
1627044830000|2021-07-23 12:53:50|736633.6|735633.6|736655|735655|736655.3|735655.3|736628.7|735628.7|29
1627044840000|2021-07-23 12:54:00|736648.7|735648.7|737123.6|735123.6|737130.4|735662.1|736617.1|735123.1|32
1627044850000|2021-07-23 12:54:10|737121.8|735121.8|737123|735123|737127.9|735127.9|737119.1|735119.1|22
1627044860000|2021-07-23 12:54:20|736619.6|735619.6|736636.3|735636.3|737118.5|735638.6|736612.5|735118.5|19
1627044870000|2021-07-23 12:54:30|736633.9|735633.9|736650.1|735650.1|736650.8|735650.8|736632.3|735632.3|31
1627044880000|2021-07-23 12:54:40|736648.7|735648.7|736640.3|735640.3|736650|735650|736635.8|735635.8|25
1627044890000|2021-07-23 12:54:50|736639.4|735639.4|736654|735654|736660.5|735660.5|736636|735636|29
1627044900000|2021-07-23 12:55:00|736654.5|735654.5|736615.1|735615.1|736656.3|735656.3|736615.1|735615.1|35
1627044910000|2021-07-23 12:55:10|736599.9|735599.9|736975.9|734975.9|737073.8|735599.9|736467.6|734971.6|38
1627044920000|2021-07-23 12:55:20|736974.8|734974.8|736974.8|734974.8|736981.6|734981.6|736958.3|734958.3|30
1627044930000|2021-07-23 12:55:30|736976.2|734976.2|736470.1|735470.1|736979.6|735494.5|736470.1|734953.4|33
1627044940000|2021-07-23 12:55:40|736475.7|735475.7|736455.4|735455.4|736485|735485|736452.3|735452.3|36
1627044950000|2021-07-23 12:55:50|736466.2|735466.2|736936.9|734936.9|736950.3|735473.8|736438.5|734936.9|27
1627044960000|2021-07-23 12:56:00|736938.6|734938.6|736404.8|735404.8|736939.6|735433.7|736394.5|734935.1|31
1627044970000|2021-07-23 12:56:10|736405.4|735405.4|736359.8|735359.8|736856.2|735405.4|736353.1|734856.2|27
1627044980000|2021-07-23 12:56:20|736858|734858|736272.2|735272.2|736858|735345.9|736272.2|734843.2|38
1627044990000|2021-07-23 12:56:30|736269.5|735269.5|736232.4|735232.4|736272|735272|736230.8|735230.8|34
1627045000000|2021-07-23 12:56:40|736235.6|735235.6|736224.6|735224.6|736235.7|735235.7|736223.8|735223.8|25
1627045010000|2021-07-23 12:56:50|736224.1|735224.1|736225.3|735225.3|736226.1|735226.1|736221.4|735221.4|18
1627045020000|2021-07-23 12:57:00|736225.9|735225.9|736701.9|734701.9|736712.4|735226.1|736201.5|734699.8|25
1627045030000|2021-07-23 12:57:10|736698.4|734698.4|736818.1|734818.1|736819.3|735327.4|736197.4|734698|33
1627045040000|2021-07-23 12:57:20|736817.9|734817.9|736834.2|734834.2|736834.2|735340.4|736300.6|734799.4|23
1627045050000|2021-07-23 12:57:30|736331.5|735331.5|736330.5|735330.5|736846.2|735342.8|736329.4|734830.9|23
1627045060000|2021-07-23 12:57:40|736339.9|735339.9|736845|734845|736846.8|735339.9|736332.6|734832.1|21
1627045070000|2021-07-23 12:57:50|736840.6|734840.6|736852.8|734852.8|736853.7|735367.6|736342.7|734840.6|32
1627045080000|2021-07-23 12:58:00|736858.2|734858.2|736328.3|735328.3|736858.2|735351|736322.2|734814.4|34
1627045090000|2021-07-23 12:58:10|736317|735317|736880.2|734880.2|736902.5|735404.5|736317|734825.4|39
1627045100000|2021-07-23 12:58:20|736876.7|734876.7|736302.4|735302.4|736880.4|735388.6|736302.4|734793|29
1627045110000|2021-07-23 12:58:30|736305.5|735305.5|736880.9|734880.9|736880.9|735388.1|736305.5|734827.1|37
1627045120000|2021-07-23 12:58:40|736873.1|734873.1|736483.7|735483.7|736876|735483.7|736300.8|734798.3|38
1627045130000|2021-07-23 12:58:50|736479|735479|736471|735471|736485.8|735485.8|736470.2|735470.2|26
1627045140000|2021-07-23 12:59:00|736475.7|735475.7|736522.6|735522.6|736989.5|735534.2|736474.5|734985|38
1627045150000|2021-07-23 12:59:10|736527.6|735527.6|737020.4|735020.4|737020.4|735551.4|736333.4|734917.3|35
1627045160000|2021-07-23 12:59:20|737020.2|735020.2|736906.3|734906.3|737020.2|735532.5|736413.9|734901.4|40
1627045170000|2021-07-23 12:59:30|736904.4|734904.4|736899.9|734899.9|736904.4|735408.6|736389.6|734889.8|36
1627045180000|2021-07-23 12:59:40|736896.1|734896.1|736435.4|735435.4|736919.4|735449|736373.7|734877|32
1627045190000|2021-07-23 12:59:50|736442.4|735442.4|736448.7|735448.7|736940.1|735449.2|736429.4|734926.9|33
1627045200000|2021-07-23 13:00:00|736953.4|734953.4|736892.5|734892.5|736953.4|734953.4|736866.8|734866.8|34
1627045210000|2021-07-23 13:00:10|736875.8|734875.8|736897.1|734897.1|736912.9|735404|736375.6|734875.8|38
1627045220000|2021-07-23 13:00:20|736886.3|734886.3|736965.5|734965.5|736973.2|735494|736372.8|734851.2|39
1627045230000|2021-07-23 13:00:30|736962.9|734962.9|736988.7|734988.7|736990.2|735488.5|736438|734939.8|36
1627045240000|2021-07-23 13:00:40|736987|734987|737017.2|735017.2|737017.2|735501.4|736483.8|734985.4|25
1627045250000|2021-07-23 13:00:50|736498.8|735498.8|736500|735500|737017.4|735519.7|736495.7|735002.3|27
1627045260000|2021-07-23 13:01:00|736501.9|735501.9|737066.1|735066.1|737135.6|735683.7|736501.9|735007.4|41
1627045270000|2021-07-23 13:01:10|737066.8|735066.8|737052.7|735052.7|737121.8|735623.5|736561.5|735046.9|38
1627045280000|2021-07-23 13:01:20|737053.4|735053.4|737045.1|735045.1|737054.1|735552.5|736533.9|735009.4|32
1627045290000|2021-07-23 13:01:30|736552.1|735552.1|737057.5|735057.5|737066.1|735552.1|736552.1|735050|31
1627045300000|2021-07-23 13:01:40|737058|735058|737062.5|735062.5|737087|735592.5|736563.9|735058|35
1627045310000|2021-07-23 13:01:50|737066.9|735066.9|736588|735588|737099.7|735595.3|736566|735056.2|35
1627045320000|2021-07-23 13:02:00|736598.3|735598.3|737110.2|735110.2|737114.6|735604.1|736598.3|735088.5|27
1627045330000|2021-07-23 13:02:10|737112.1|735112.1|736651.9|735651.9|737137.4|735660.8|736624.1|735105.6|39
1627045340000|2021-07-23 13:02:20|736652|735652|737003.7|735003.7|737141.5|735656.5|736490.6|734999.9|40
1627045350000|2021-07-23 13:02:30|737005.7|735005.7|736474.3|735474.3|737005.7|735491.2|736466.4|734971.6|37
1627045360000|2021-07-23 13:02:40|736974|734974|736546.2|735546.2|736988.9|735546.2|736464.6|734973.7|32
1627045370000|2021-07-23 13:02:50|737043.3|735043.3|736548.2|735548.2|737059.9|735550.9|736541.2|735034.1|34
1627045380000|2021-07-23 13:03:00|736547.5|735547.5|737058.8|735058.8|737060.9|735551.5|736538.7|735042.2|33
1627045390000|2021-07-23 13:03:10|737069.2|735069.2|737058.8|735058.8|737069.3|735069.3|737043|735043|25
1627045400000|2021-07-23 13:03:20|737055.8|735055.8|737061.2|735061.2|737064.7|735064.7|737055.6|735055.6|26
1627045410000|2021-07-23 13:03:30|737058.9|735058.9|737137.3|735137.3|737137.3|735645.1|736587.7|735055.5|29
1627045420000|2021-07-23 13:03:40|737136.9|735136.9|737024.9|735024.9|737137.1|735602.8|736526.2|735023.7|33
1627045430000|2021-07-23 13:03:50|736525.7|735525.7|737033.3|735033.3|737035.4|735535.9|736513.5|735027.4|30
1627045440000|2021-07-23 13:04:00|737034.9|735034.9|736537.5|735537.5|737045|735547.5|736509.9|735008|32
1627045450000|2021-07-23 13:04:10|737039.6|735039.6|737043.9|735043.9|737043.9|735539.6|736539.6|735037.1|28
1627045460000|2021-07-23 13:04:20|736567.1|735567.1|736574.6|735574.6|737075.1|735574.6|736567.1|735050.6|30
1627045470000|2021-07-23 13:04:30|737070.7|735070.7|737052.9|735052.9|737076.3|735554.3|736553.8|735047.8|29
1627045480000|2021-07-23 13:04:40|737053.1|735053.1|736553.1|735553.1|737075.7|735578.4|736531.1|735037.3|33
1627045490000|2021-07-23 13:04:50|736552.3|735552.3|736959|734959|737004.8|735552.3|736444.1|734959|31
1627045500000|2021-07-23 13:05:00|736960.7|734960.7|736459.9|735459.9|736997.8|735500.9|736457.8|734960.6|28
1627045510000|2021-07-23 13:05:10|736462.5|735462.5|736488.2|735488.2|736488.2|735488.2|736460.7|735460.7|32
1627045520000|2021-07-23 13:05:20|736478.6|735478.6|736495|735495|736978.6|735495|736463.7|734961.8|32
1627045530000|2021-07-23 13:05:30|736494.3|735494.3|736989.5|734989.5|736993.7|735503.8|736484.6|734989.5|23
1627045540000|2021-07-23 13:05:40|736994.8|734994.8|737025.1|735025.1|737030.6|735529.7|736476.3|734989|31
1627045550000|2021-07-23 13:05:50|737025.6|735025.6|736538.7|735538.7|737034.4|735538.7|736507.9|735004.5|27
1627045560000|2021-07-23 13:06:00|736537|735537|737044.5|735044.5|737044.5|735551.3|736530.9|735020.8|31
1627045570000|2021-07-23 13:06:10|737044.3|735044.3|737075.1|735075.1|737084.5|735585.1|736543.3|735042.6|29
1627045580000|2021-07-23 13:06:20|737073.5|735073.5|737041.1|735041.1|737073.5|735552.8|736525.9|735041.1|29
1627045590000|2021-07-23 13:06:30|737037.5|735037.5|736596.5|735596.5|737071.6|735596.7|736535.3|735029.8|34
1627045600000|2021-07-23 13:06:40|736595.8|735595.8|737067.2|735067.2|737069|735608.5|736545.3|735046.3|30
1627045610000|2021-07-23 13:06:50|737068.9|735068.9|737062|735062|737070.7|735556.2|736527.3|735045.9|30
1627045620000|2021-07-23 13:07:00|737061|735061|736529.1|735529.1|737137.5|735642.4|736529.1|735061|33
1627045630000|2021-07-23 13:07:10|737047.6|735047.6|737080.9|735080.9|737081|735577.4|736557.9|735043.1|33
1627045640000|2021-07-23 13:07:20|737070|735070|736511.8|735511.8|737075.8|735543.2|736508.6|735029.9|31
1627045650000|2021-07-23 13:07:30|736509.7|735509.7|737016.6|735016.6|737019.8|735522.5|736501.7|735016.6|20
1627045660000|2021-07-23 13:07:40|737016.5|735016.5|736521.9|735521.9|737028.8|735525.3|736514|735016.5|19
1627045670000|2021-07-23 13:07:50|736503.5|735503.5|736440.1|735440.1|736961.9|735517.9|736435.7|734961.9|26
1627045680000|2021-07-23 13:08:00|736438.9|735438.9|736854.8|734854.8|736894.4|735438.9|736335.5|734839.3|37
1627045690000|2021-07-23 13:08:10|736855.8|734855.8|736846.4|734846.4|736858.5|734858.5|736844.7|734844.7|33
1627045700000|2021-07-23 13:08:20|736841.9|734841.9|736811.7|734811.7|736841.9|735326.7|736298|734795|27
1627045710000|2021-07-23 13:08:30|736812.6|734812.6|736788.7|734788.7|736812.6|735289.5|736289.5|734787.3|35
1627045720000|2021-07-23 13:08:40|736787.6|734787.6|736705.8|734705.8|736790.6|735254.5|736254.5|734701.4|37
1627045730000|2021-07-23 13:08:50|736700.1|734700.1|736091.7|735091.7|736700.1|735179.2|736091.7|734608.7|33
1627045740000|2021-07-23 13:09:00|736600.1|734600.1|736611.7|734611.7|736611.7|735088.3|736087.3|734579.2|36
1627045750000|2021-07-23 13:09:10|736606.5|734606.5|736050.7|735050.7|736606.5|735050.7|736005.9|734514|35
1627045760000|2021-07-23 13:09:20|736036.1|735036.1|736725.6|734725.6|736729.4|735148.8|736036.1|734655.8|32
1627045770000|2021-07-23 13:09:30|736725.9|734725.9|736758.5|734758.5|736813.4|735317.1|736276.2|734725.9|36
1627045780000|2021-07-23 13:09:40|736758.7|734758.7|736681.3|734681.3|736760|735266.2|736179.7|734681.3|32
1627045790000|2021-07-23 13:09:50|736681.8|734681.8|736618.4|734618.4|736681.8|735178.5|736115.4|734618.4|35
1627045800000|2021-07-23 13:10:00|736107.8|735107.8|736015.7|735015.7|736613.8|735108.5|736015.7|734591|36
1627045810000|2021-07-23 13:10:10|736022.2|735022.2|736502.2|734502.2|736502.2|735040.1|736006.4|734502.2|33
1627045820000|2021-07-23 13:10:20|736485.1|734485.1|735971.4|734971.4|736509|734993.4|735962.8|734465.6|31
1627045830000|2021-07-23 13:10:30|735972.3|734972.3|735793.1|734793.1|736296.3|734972.3|735765|734271.4|30
1627045840000|2021-07-23 13:10:40|735821.9|734821.9|736196.2|734196.2|736213|734821.9|735821.9|734159.2|39
1627045850000|2021-07-23 13:10:50|736207.2|734207.2|736209.7|734209.7|736222.3|734715.7|735686.7|734175.4|38
1627045860000|2021-07-23 13:11:00|736208.8|734208.8|736264.1|734264.1|736277.2|734771.2|735751.3|734208.8|34
1627045870000|2021-07-23 13:11:10|736270|734270|736309.8|734309.8|736316.3|734316.3|736270|734270|30
1627045880000|2021-07-23 13:11:20|736311|734311|736353.4|734353.4|736369.7|734836.4|735826.5|734309.5|32
1627045890000|2021-07-23 13:11:30|736350.2|734350.2|736330|734330|736368.3|734368.3|736324|734324|30
1627045900000|2021-07-23 13:11:40|736337.4|734337.4|736335|734335|736347|734347|736316.5|734316.5|25
1627045910000|2021-07-23 13:11:50|736329.8|734329.8|736323.9|734323.9|736343.7|734343.7|736323.9|734323.9|30
1627045920000|2021-07-23 13:12:00|736329.2|734329.2|736368.1|734368.1|736390.1|734390.1|736329.2|734329.2|31
1627045930000|2021-07-23 13:12:10|736382.5|734382.5|736407.2|734407.2|736412.8|734913|735913|734345.1|32
1627045940000|2021-07-23 13:12:20|736413.2|734413.2|736367.3|734367.3|736442.3|734920.9|735920.9|734365.3|33
1627045950000|2021-07-23 13:12:30|736366.9|734366.9|736385|734385|736404.8|734881.9|735881.9|734347.7|36
1627045960000|2021-07-23 13:12:40|736385.9|734385.9|736404.8|734404.8|736404.9|734901.9|735884.2|734371.5|37
1627045970000|2021-07-23 13:12:50|736403|734403|736407.9|734407.9|736414|734414|736403|734403|31
1627045980000|2021-07-23 13:13:00|736407.4|734407.4|736396.1|734396.1|736412.1|734923.8|735920.5|734391.4|29
1627045990000|2021-07-23 13:13:10|736398.9|734398.9|735905.5|734905.5|736421.5|734908.9|735904.2|734398.9|34
1627046000000|2021-07-23 13:13:20|735903.8|734903.8|736448.1|734448.1|736462.4|734953.2|735903.8|734423.3|28
1627046010000|2021-07-23 13:13:30|736451.2|734451.2|735917.2|734917.2|736469.3|734939.4|735917.2|734429.4|27
1627046020000|2021-07-23 13:13:40|736434.9|734434.9|736436.9|734436.9|736442.2|734939.2|735930.4|734417.7|31
1627046030000|2021-07-23 13:13:50|736439.7|734439.7|736408.9|734408.9|736445.4|734906.6|735891.1|734393.8|32
1627046040000|2021-07-23 13:14:00|736391.1|734391.1|736323.1|734323.1|736401.8|734801.2|735797.7|734301.4|28
1627046050000|2021-07-23 13:14:10|736323.6|734323.6|736297.9|734297.9|736327.6|734327.6|736285.5|734285.5|30
1627046060000|2021-07-23 13:14:20|736309.3|734309.3|736295.5|734295.5|736313|734796.3|735785.9|734283.2|26
1627046070000|2021-07-23 13:14:30|736294|734294|736302.6|734302.6|736308.3|734308.3|736293.7|734293.7|22
1627046080000|2021-07-23 13:14:40|736301.3|734301.3|736309.6|734309.6|736309.6|734309.6|736297.6|734297.6|21
1627046090000|2021-07-23 13:14:50|736306.1|734306.1|735784.4|734784.4|736308.9|734785.6|735776|734305.3|17
1627046100000|2021-07-23 13:15:00|735785.4|734785.4|736274.3|734274.3|736279.4|734785.4|735777.2|734269.2|21
1627046110000|2021-07-23 13:15:10|736273.9|734273.9|736273.6|734273.6|736275.9|734772.2|735752.4|734248.5|22
1627046120000|2021-07-23 13:15:20|736281|734281|736275.1|734275.1|736281|734281|736272.8|734272.8|15
1627046130000|2021-07-23 13:15:30|736276.7|734276.7|735772.4|734772.4|736278.1|734779.3|735768.3|734270.3|12
1627046140000|2021-07-23 13:15:40|736273.8|734273.8|736285.9|734285.9|736285.9|734808.8|735785.9|734271.7|21
1627046150000|2021-07-23 13:15:50|736284.5|734284.5|736293.4|734293.4|736306.3|734796.4|735781|734284.5|30
1627046160000|2021-07-23 13:16:00|736281.3|734281.3|736273.6|734273.6|736285.5|734285.5|736271.3|734271.3|21
1627046170000|2021-07-23 13:16:10|736275.3|734275.3|736276.9|734276.9|736276.9|734276.9|736271.2|734271.2|20
1627046180000|2021-07-23 13:16:20|736275.6|734275.6|736272.9|734272.9|736277.5|734277.5|736272.5|734272.5|15
1627046190000|2021-07-23 13:16:30|736279.9|734279.9|736284.4|734284.4|736284.4|734284.4|736272.1|734272.1|19
1627046200000|2021-07-23 13:16:40|736285.7|734285.7|735844.8|734844.8|736348.6|734854.8|735828.3|734285.7|28
1627046210000|2021-07-23 13:16:50|735842.9|734842.9|735917|734917|736361.7|734923.2|735840|734359.6|32
1627046220000|2021-07-23 13:17:00|735920.3|734920.3|736443.5|734443.5|736451.4|734932.6|735920.3|734430.4|27
1627046230000|2021-07-23 13:17:10|736443.8|734443.8|736430.7|734430.7|736444.8|734444.8|736423.6|734423.6|23
1627046240000|2021-07-23 13:17:20|736424.6|734424.6|736441.1|734441.1|736444.1|734951.5|735942.7|734424.6|21
1627046250000|2021-07-23 13:17:30|736441.4|734441.4|735943.4|734943.4|736441.4|734952|735936.3|734441.4|20
1627046260000|2021-07-23 13:17:40|735943.3|734943.3|736446.6|734446.6|736456.2|734951.2|735941.4|734446.6|19
1627046270000|2021-07-23 13:17:50|736448.5|734448.5|735969.8|734969.8|736471|734982|735944.1|734443.2|29
1627046280000|2021-07-23 13:18:00|735972.4|734972.4|736394.3|734394.3|736436.8|734972.4|735911.6|734393|30
1627046290000|2021-07-23 13:18:10|736391.9|734391.9|735897.8|734897.8|736428.2|734923.5|735872.2|734389.9|32
1627046300000|2021-07-23 13:18:20|735888.5|734888.5|736320.4|734320.4|736393.3|734888.5|735819.3|734320.3|36
1627046310000|2021-07-23 13:18:30|736320.3|734320.3|736312.5|734312.5|736331|734331|736312.1|734312.1|30
1627046320000|2021-07-23 13:18:40|736308.4|734308.4|736451.7|734451.7|736451.7|734950.4|735822.8|734307.9|34
1627046330000|2021-07-23 13:18:50|736448|734448|735978.9|734978.9|736467.4|734978.9|735936|734442.4|28
1627046340000|2021-07-23 13:19:00|735972.4|734972.4|735979.1|734979.1|735980.9|734980.9|735967.4|734967.4|22
1627046350000|2021-07-23 13:19:10|735978.6|734978.6|735965.3|734965.3|735979.9|734979.9|735964.5|734964.5|25
1627046360000|2021-07-23 13:19:20|736462.4|734462.4|735959.9|734959.9|736463.4|734964.5|735956.9|734451.7|24
1627046370000|2021-07-23 13:19:30|735959.8|734959.8|735968.2|734968.2|736472.8|734978.9|735959.6|734462|27
1627046380000|2021-07-23 13:19:40|735963.3|734963.3|735972.7|734972.7|736471.7|734975.2|735963.2|734471.7|27
1627046390000|2021-07-23 13:19:50|735975.7|734975.7|736012.1|735012.1|736520.5|735012.1|735964.6|734506.9|37
1627046400000|2021-07-23 13:20:00|736013|735013|736499.9|734499.9|736516.5|735032.9|735987.4|734493.8|30
1627046410000|2021-07-23 13:20:10|736499.2|734499.2|736008.2|735008.2|736527.9|735047.1|736003.4|734499.2|32
1627046420000|2021-07-23 13:20:20|736018.9|735018.9|735974.9|734974.9|736523.2|735028.9|735966.6|734471.3|36
1627046430000|2021-07-23 13:20:30|735987.3|734987.3|735969.6|734969.6|736499.1|735001.1|735969.6|734462.9|34
1627046440000|2021-07-23 13:20:40|735961.9|734961.9|736444.6|734444.6|736486.3|734961.9|735958.8|734439|32
1627046450000|2021-07-23 13:20:50|736446.1|734446.1|736502.6|734502.6|736554.1|734554.1|736446.1|734446.1|34
1627046460000|2021-07-23 13:21:00|736495.6|734495.6|736527.3|734527.3|736542.5|735042|736009.9|734472|35
1627046470000|2021-07-23 13:21:10|736521.4|734521.4|736479.9|734479.9|736555.5|735054.2|736041.3|734463.3|26
1627046480000|2021-07-23 13:21:20|736485|734485|735885.4|734885.4|736485|734921|735883.6|734375.6|36
1627046490000|2021-07-23 13:21:30|735891.6|734891.6|736445.5|734445.5|736477|734945.8|735878.2|734420.5|38
1627046500000|2021-07-23 13:21:40|736442.8|734442.8|736382.2|734382.2|736458|734876|735876|734372.2|38
1627046510000|2021-07-23 13:21:50|736379.4|734379.4|736403.9|734403.9|736410.5|734903.1|735875.5|734379.4|33
1627046520000|2021-07-23 13:22:00|736423.1|734423.1|736551.7|734551.7|736578.4|734578.4|736407.2|734407.2|34
1627046530000|2021-07-23 13:22:10|736539.9|734539.9|736563.3|734563.3|736583.4|735073.1|736073.1|734539.9|29
1627046540000|2021-07-23 13:22:20|736574.4|734574.4|736457.4|734457.4|736583.8|735096.7|735947.8|734430.2|31
1627046550000|2021-07-23 13:22:30|736456.6|734456.6|736435.4|734435.4|736468.6|734468.6|736431.2|734431.2|32
1627046560000|2021-07-23 13:22:40|736431|734431|736465|734465|736465.8|734465.8|736431|734431|29
1627046570000|2021-07-23 13:22:50|736464.6|734464.6|736465.6|734465.6|736501.7|734959.4|735946.7|734462.7|28
1627046580000|2021-07-23 13:23:00|736465.3|734465.3|736472.2|734472.2|736475.3|734475.3|736465.3|734465.3|20
1627046590000|2021-07-23 13:23:10|736472.1|734472.1|736624.9|734624.9|736642.3|735132.5|736132.5|734472.1|34
1627046600000|2021-07-23 13:23:20|736629|734629|736654.7|734654.7|736686.1|734686.1|736583.2|734583.2|33
1627046610000|2021-07-23 13:23:30|736650.4|734650.4|736688.2|734688.2|736705.3|734705.3|736650.4|734650.4|30
1627046620000|2021-07-23 13:23:40|736686.4|734686.4|736631.3|734631.3|736709.4|734709.4|736615|734615|38
1627046630000|2021-07-23 13:23:50|736614.9|734614.9|736596.5|734596.5|736626.6|734626.6|736592.8|734592.8|28
1627046640000|2021-07-23 13:24:00|736594|734594|736528.4|734528.4|736608.9|735042.7|736039.6|734519|34
1627046650000|2021-07-23 13:24:10|736527.5|734527.5|736532|734532|736536.5|735017.8|736015.8|734513|29
1627046660000|2021-07-23 13:24:20|736525.5|734525.5|736505.4|734505.4|736525.5|735001.5|736000.3|734484.4|28
1627046670000|2021-07-23 13:24:30|736504.9|734504.9|736401.7|734401.7|736504.9|734930.5|735913.3|734401.7|31
1627046680000|2021-07-23 13:24:40|736396.8|734396.8|735891|734891|736396.8|734921|735887.5|734383.2|28
1627046690000|2021-07-23 13:24:50|735890.9|734890.9|736380.9|734380.9|736384.4|734890.9|735878.3|734368.4|30
1627046700000|2021-07-23 13:25:00|736361.5|734361.5|735880.4|734880.4|736419.2|734915.6|735860.7|734361.5|31
1627046710000|2021-07-23 13:25:10|735880.5|734880.5|736376.8|734376.8|736405.9|734891.8|735861.5|734357.3|30
1627046720000|2021-07-23 13:25:20|736373.3|734373.3|736381.2|734381.2|736398.2|734894.5|735868.8|734369.9|28
1627046730000|2021-07-23 13:25:30|736368.8|734368.8|736378.9|734378.9|736388.4|734388.4|736363.5|734363.5|29
1627046740000|2021-07-23 13:25:40|736386|734386|736416.7|734416.7|736418.3|734418.3|736376.5|734376.5|24
1627046750000|2021-07-23 13:25:50|736418.1|734418.1|736389.7|734389.7|736426.6|734426.6|736382.8|734382.8|28
1627046760000|2021-07-23 13:26:00|736404.6|734404.6|736343.9|734343.9|736404.6|734891.9|735727|734233.2|29
1627046770000|2021-07-23 13:26:10|736345.2|734345.2|736354.7|734354.7|736354.7|734354.7|736339.7|734339.7|31
1627046780000|2021-07-23 13:26:20|736353|734353|736350.1|734350.1|736356.4|734356.4|736343.7|734343.7|23
1627046790000|2021-07-23 13:26:30|736349.4|734349.4|736332|734332|736363.9|734858.1|735818.3|734306.2|32
1627046800000|2021-07-23 13:26:40|736330.2|734330.2|736310.1|734310.1|736346|734346|736300.1|734300.1|34
1627046810000|2021-07-23 13:26:50|736309.4|734309.4|736295.3|734295.3|736316.2|734798.7|735798.7|734295.1|23
1627046820000|2021-07-23 13:27:00|736296.9|734296.9|736310.7|734310.7|736311.7|734311.7|736292.9|734292.9|29
1627046830000|2021-07-23 13:27:10|736311.3|734311.3|736321.7|734321.7|736324.3|734324.3|736304.7|734304.7|22
1627046840000|2021-07-23 13:27:20|736319|734319|736329.1|734329.1|736336.8|734336.8|736314.1|734314.1|30
1627046850000|2021-07-23 13:27:30|736329.8|734329.8|735858.5|734858.5|736356.3|734867.6|735858.3|734327.3|34
1627046860000|2021-07-23 13:27:40|735860.3|734860.3|735853.7|734853.7|735876.2|734876.2|735847.7|734847.7|30
1627046870000|2021-07-23 13:27:50|735850.4|734850.4|736427.3|734427.3|736427.3|734888.5|735850.4|734361.4|34
1627046880000|2021-07-23 13:28:00|736398.5|734398.5|735880.8|734880.8|736417|734903.8|735873.2|734380.2|29
1627046890000|2021-07-23 13:28:10|735878.2|734878.2|735881.1|734881.1|736419.9|734916.7|735875.9|734379.4|32
1627046900000|2021-07-23 13:28:20|736380.2|734380.2|735877.1|734877.1|736380.2|734911.2|735876.4|734374.7|25
1627046910000|2021-07-23 13:28:30|735879.6|734879.6|735866.2|734866.2|736375.3|734897.1|735862.8|734375.3|27
1627046920000|2021-07-23 13:28:40|735861.6|734861.6|736400.2|734400.2|736439|734863.8|735861.6|734379.1|31
1627046930000|2021-07-23 13:28:50|736401.3|734401.3|736387.6|734387.6|736428.9|734894.1|735876.8|734382|32
1627046940000|2021-07-23 13:29:00|736402.9|734402.9|736389.3|734389.3|736418.2|734418.2|736378|734378|34
1627046950000|2021-07-23 13:29:10|736383.4|734383.4|735948|734948|736487.2|734972.7|735932.2|734379|31
1627046960000|2021-07-23 13:29:20|735945.5|734945.5|735986|734986|736477.3|735000.5|735944|734456|20
1627046970000|2021-07-23 13:29:30|735984.6|734984.6|736493.1|734493.1|736507.9|735000|735972.2|734491.1|28
1627046980000|2021-07-23 13:29:40|736491.5|734491.5|736603.5|734603.5|736628.2|735114.3|735989.3|734491.5|33
1627046990000|2021-07-23 13:29:50|736606.4|734606.4|736173.2|735173.2|736691.9|735173.2|736103.5|734598.4|37
1627047000000|2021-07-23 13:30:00|736670|734670|736752.7|734752.7|736752.7|734752.7|736670|734670|34
1627047010000|2021-07-23 13:30:10|736733|734733|736702.3|734702.3|736777.3|734777.3|736702.3|734702.3|39
1627047020000|2021-07-23 13:30:20|736697.7|734697.7|736664.5|734664.5|736732.4|734732.4|736655.4|734655.4|39
1627047030000|2021-07-23 13:30:30|736654.8|734654.8|736730.2|734730.2|736733.1|735212.5|736212.5|734640.3|34
1627047040000|2021-07-23 13:30:40|736714.5|734714.5|736712.1|734712.1|736735.1|734735.1|736684.6|734684.6|36
1627047050000|2021-07-23 13:30:50|736719.3|734719.3|736696.3|734696.3|736726.9|735239.7|736182.1|734690.2|36
1627047060000|2021-07-23 13:31:00|736704.5|734704.5|736729.1|734729.1|736781.8|735242.8|736242.8|734697.7|40
1627047070000|2021-07-23 13:31:10|736728.8|734728.8|736290.3|735290.3|736776.5|735290.4|736232.9|734728.8|33
1627047080000|2021-07-23 13:31:20|736275.6|735275.6|736283.4|735283.4|736799.7|735303|736226.3|734734.5|39
1627047090000|2021-07-23 13:31:30|736284.7|735284.7|736920.4|734920.4|736984|735472.3|736274.1|734920.4|34
1627047100000|2021-07-23 13:31:40|736359.8|735359.8|736472.3|735472.3|737015.2|735502.8|736354.7|734861.4|39
1627047110000|2021-07-23 13:31:50|736995|734995|736492|735492|737014.2|735509.4|736484.5|734985.9|37
1627047120000|2021-07-23 13:32:00|736488.5|735488.5|737030.7|735030.7|737055|735629.1|736485.8|734990.6|40
1627047130000|2021-07-23 13:32:10|736531.1|735531.1|736995.7|734995.7|737012|735531.1|736496.8|734989.6|36
1627047140000|2021-07-23 13:32:20|736992|734992|736475.8|735475.8|736992|735498.3|736471.6|734968.6|34
1627047150000|2021-07-23 13:32:30|736474.9|735474.9|736471.7|735471.7|737001.5|735493.4|736461.5|734974|39
1627047160000|2021-07-23 13:32:40|736470.5|735470.5|736486.5|735486.5|737000.6|735513.9|736470.5|734995.8|37
1627047170000|2021-07-23 13:32:50|736491.9|735491.9|736478.3|735478.3|736985.6|735495.6|736478.3|734976|37
1627047180000|2021-07-23 13:33:00|736486.7|735486.7|737004.1|735004.1|737056.3|735555.3|736476.6|734989.1|40
1627047190000|2021-07-23 13:33:10|736985.3|734985.3|736992.8|734992.8|737008.5|735508.5|736474|734981.5|38
1627047200000|2021-07-23 13:33:20|736475.9|735475.9|736438.1|735438.1|736971|735484.7|736404.3|734902.4|39
1627047210000|2021-07-23 13:33:30|736438.2|735438.2|737002|735002|737023.1|735519.6|736423.8|734965.8|39
1627047220000|2021-07-23 13:33:40|737009.3|735009.3|737040.2|735040.2|737043.9|735547.2|736513.1|735001.3|37
1627047230000|2021-07-23 13:33:50|737035.7|735035.7|737089.2|735089.2|737100|735615.8|736559.5|735035.7|36
1627047240000|2021-07-23 13:34:00|737102.9|735102.9|737288.1|735288.1|737309.6|735788|736636|735098.5|35
1627047250000|2021-07-23 13:34:10|737282.9|735282.9|737227.2|735227.2|737314.1|735836.9|736726.5|735227.2|30
1627047260000|2021-07-23 13:34:20|737248.4|735248.4|736701.1|735701.1|737286.3|735769.9|736700.7|735200.5|39
1627047270000|2021-07-23 13:34:30|737179.8|735179.8|736581.3|735581.3|737179.8|735691.4|736557.9|735056.9|38
1627047280000|2021-07-23 13:34:40|736574.2|735574.2|737095.3|735095.3|737099.5|735584.2|736574.2|735068.1|34
1627047290000|2021-07-23 13:34:50|737098.5|735098.5|737131.2|735131.2|737148.5|735148.5|737098.5|735098.5|38
1627047300000|2021-07-23 13:35:00|737131.9|735131.9|737240.5|735240.5|737255.8|735255.8|737131.9|735131.9|37
1627047310000|2021-07-23 13:35:10|737233.4|735233.4|736618.8|735618.8|737242.6|735618.8|736618.8|735167|39
1627047320000|2021-07-23 13:35:20|736597.8|735597.8|737024|735024|737121.8|735597.8|736567.6|735023.6|36
1627047330000|2021-07-23 13:35:30|737035.3|735035.3|736592.3|735592.3|737081.5|735592.3|736592.3|735027|39
1627047340000|2021-07-23 13:35:40|736584|735584|736542.2|735542.2|737073.8|735591.1|736478.8|735042.2|36
1627047350000|2021-07-23 13:35:50|737036.3|735036.3|736632.6|735632.6|737163.1|735654.1|736545.3|735036.3|38
1627047360000|2021-07-23 13:36:00|736637.5|735637.5|736629.8|735629.8|737144.1|735644.8|736629.8|735130.4|32
1627047370000|2021-07-23 13:36:10|736630.9|735630.9|737138.9|735138.9|737148.9|735652.1|736630.9|735133.1|38
1627047380000|2021-07-23 13:36:20|737137.5|735137.5|737084.5|735084.5|737148.9|735632.4|736593.9|735084.5|32
1627047390000|2021-07-23 13:36:30|737088.4|735088.4|736546.1|735546.1|737124.1|735615.5|736535.7|735049|38
1627047400000|2021-07-23 13:36:40|736546|735546|737048.5|735048.5|737073.1|735575.8|736545.7|735048.5|39
1627047410000|2021-07-23 13:36:50|737051.4|735051.4|736517.9|735517.9|737059.8|735569.5|736515.3|735034.9|37
1627047420000|2021-07-23 13:37:00|736575.5|735575.5|736571.2|735571.2|737083.4|735579.1|736541.1|735048.6|39
1627047430000|2021-07-23 13:37:10|736564.5|735564.5|737205.1|735205.1|737225.3|735715.6|736537.8|735046.4|38
1627047440000|2021-07-23 13:37:20|737207|735207|737227.6|735227.6|737227.6|735227.6|737206.2|735206.2|35
1627047450000|2021-07-23 13:37:30|737224.8|735224.8|737198.2|735198.2|737226.3|735748.1|736670.2|735168.1|36
1627047460000|2021-07-23 13:37:40|737199.3|735199.3|737227.6|735227.6|737229.3|735731.6|736717.2|735199.3|30
1627047470000|2021-07-23 13:37:50|737226.8|735226.8|736757|735757|737243.5|735757|736735.5|735208.3|35
1627047480000|2021-07-23 13:38:00|736751.1|735751.1|737205|735205|737248.8|735756|736722.1|735205|34
1627047490000|2021-07-23 13:38:10|737204.3|735204.3|736610.3|735610.3|737208.2|735688.7|736608|735199.8|38
1627047500000|2021-07-23 13:38:20|736623.8|735623.8|736562.3|735562.3|736626|735626|736562.3|735562.3|38
1627047510000|2021-07-23 13:38:30|736565.5|735565.5|737212.7|735212.7|737227|735665.8|736563.2|735109.7|38
1627047520000|2021-07-23 13:38:40|737215.3|735215.3|737167.3|735167.3|737256.1|735765|736670.5|735167.3|36
1627047530000|2021-07-23 13:38:50|737185.9|735185.9|736771.1|735771.1|737308.5|735808.4|736671.7|735171.7|37
1627047540000|2021-07-23 13:39:00|736770.6|735770.6|736775.7|735775.7|737300.8|735806.5|736770.6|735281.5|37
1627047550000|2021-07-23 13:39:10|736782.9|735782.9|736857.1|735857.1|737308.1|735857.1|736782.9|735285.4|38
1627047560000|2021-07-23 13:39:20|736859.8|735859.8|737341.7|735341.7|737376.1|735863.2|736843.1|735335.5|39
1627047570000|2021-07-23 13:39:30|737342.7|735342.7|737485|735485|737487.9|735991.2|736817.3|735309.8|40
1627047580000|2021-07-23 13:39:40|737488.4|735488.4|737467.3|735467.3|737529|736019.4|736966.7|735467.2|37
1627047590000|2021-07-23 13:39:50|737470.6|735470.6|737453.2|735453.2|737472.6|735967.5|736952.3|735452|33
1627047600000|2021-07-23 13:40:00|737457.8|735457.8|736882.4|735882.4|737492.4|735977.1|736882.4|735397.8|39
1627047610000|2021-07-23 13:40:10|737357.2|735357.2|737255.9|735255.9|737363.7|735834|736752.6|735245.5|40
1627047620000|2021-07-23 13:40:20|737257.7|735257.7|737226.7|735226.7|737260.3|735722.6|736722.6|735220.5|38
1627047630000|2021-07-23 13:40:30|737224|735224|736723.5|735723.5|737224|735734|736707.5|735220.8|33
1627047640000|2021-07-23 13:40:40|736725.9|735725.9|736787.5|735787.5|737291.7|735809.9|736694|735277.9|35
1627047650000|2021-07-23 13:40:50|737323.8|735323.8|736841.5|735841.5|737403.1|735897.3|736816.9|735323.8|37
1627047660000|2021-07-23 13:41:00|736841|735841|737358.6|735358.6|737441.4|735935.1|736841|735358.6|38
1627047670000|2021-07-23 13:41:10|737363.7|735363.7|737299.8|735299.8|737363.7|735853.9|736795.5|735299.8|36
1627047680000|2021-07-23 13:41:20|737288.5|735288.5|736723|735723|737311.1|735775|736719.2|735246.5|39
1627047690000|2021-07-23 13:41:30|736728.4|735728.4|737211.5|735211.5|737248.5|735728.4|736674.2|735197.9|36
1627047700000|2021-07-23 13:41:40|736682.1|735682.1|736681.4|735681.4|737185.3|735697.5|736665.5|735185.3|25
1627047710000|2021-07-23 13:41:50|736676.9|735676.9|737254.3|735254.3|737268.8|735696|736632.2|735139.9|39
1627047720000|2021-07-23 13:42:00|737252|735252|737299.1|735299.1|737376.8|735834.8|736807.6|735252|37
1627047730000|2021-07-23 13:42:10|737303.3|735303.3|737273.2|735273.2|737316|735316|737273.2|735273.2|36
1627047740000|2021-07-23 13:42:20|737266.6|735266.6|737292.1|735292.1|737332.4|735803.2|736803.2|735266.3|33
1627047750000|2021-07-23 13:42:30|737289.6|735289.6|737389.3|735389.3|737420.7|735905.4|736801.5|735289.6|37
1627047760000|2021-07-23 13:42:40|737391.8|735391.8|737363.9|735363.9|737393.5|735847.5|736847.5|735307.4|36
1627047770000|2021-07-23 13:42:50|737373.7|735373.7|737351.6|735351.6|737398.5|735860.3|736845|735351|35
1627047780000|2021-07-23 13:43:00|737353.2|735353.2|737363.9|735363.9|737415.8|735920.6|736858.7|735353|38
1627047790000|2021-07-23 13:43:10|737356.3|735356.3|737350.8|735350.8|737370.4|735867.3|736831.9|735330.1|34
1627047800000|2021-07-23 13:43:20|737347.9|735347.9|737390.6|735390.6|737421.6|735421.6|737347.9|735347.9|37
1627047810000|2021-07-23 13:43:30|737397.1|735397.1|737385.1|735385.1|737419.2|735419.2|737384.2|735384.2|30
1627047820000|2021-07-23 13:43:40|737379.4|735379.4|737378.6|735378.6|737403.6|735403.6|737345.1|735345.1|37
1627047830000|2021-07-23 13:43:50|737380.9|735380.9|737387.6|735387.6|737397.7|735397.7|737378.1|735378.1|34
1627047840000|2021-07-23 13:44:00|737386.2|735386.2|737375.8|735375.8|737390.9|735390.9|737356.6|735356.6|35
1627047850000|2021-07-23 13:44:10|737359.6|735359.6|737193.5|735193.5|737361|735361|737185.4|735185.4|33
1627047860000|2021-07-23 13:44:20|737194.8|735194.8|737207|735207|737217.3|735217.3|737192.3|735192.3|33
1627047870000|2021-07-23 13:44:30|737204.1|735204.1|737223.7|735223.7|737228.8|735228.8|737190.2|735190.2|37
1627047880000|2021-07-23 13:44:40|737203.3|735203.3|737191.3|735191.3|737210.7|735210.7|737161.4|735161.4|28
1627047890000|2021-07-23 13:44:50|737165.3|735165.3|737259.1|735259.1|737356|735723.5|736723.2|735165.3|32
1627047900000|2021-07-23 13:45:00|737264.4|735264.4|737307.7|735307.7|737307.7|735307.7|737174.6|735174.6|38
1627047910000|2021-07-23 13:45:10|737303|735303|737276.9|735276.9|737402.8|735402.8|737263.4|735263.4|37
1627047920000|2021-07-23 13:45:20|737267.8|735267.8|737188.7|735188.7|737309.1|735309.1|737180.9|735180.9|40
1627047930000|2021-07-23 13:45:30|737272.5|735272.5|737193.6|735193.6|737272.5|735695.9|736695.9|735156.9|33
1627047940000|2021-07-23 13:45:40|737204|735204|737170.3|735170.3|737204|735684.4|736684.4|735160.4|33
1627047950000|2021-07-23 13:45:50|737174.9|735174.9|737218.9|735218.9|737218.9|735218.9|737164.3|735164.3|36
1627047960000|2021-07-23 13:46:00|737241.9|735241.9|737290.7|735290.7|737339.9|735793.9|736793.9|735241.9|35
1627047970000|2021-07-23 13:46:10|737303.2|735303.2|737257.8|735257.8|737321.4|735778.3|736761.9|735248.7|40
1627047980000|2021-07-23 13:46:20|737261.8|735261.8|736854.5|735854.5|737381.6|735857.3|736801.8|735261.8|39
1627047990000|2021-07-23 13:46:30|737344.1|735344.1|737311.7|735311.7|737357.6|735857.9|736835.3|735311.7|39
1627048000000|2021-07-23 13:46:40|737335.2|735335.2|737359.9|735359.9|737367.6|735869.2|736869.2|735309.4|35
1627048010000|2021-07-23 13:46:50|737373|735373|736840|735840|737377.9|735876.4|736840|735361.3|33
1627048020000|2021-07-23 13:47:00|736830.7|735830.7|736897|735897|737409.9|735904.3|736830.7|735327.9|38
1627048030000|2021-07-23 13:47:10|737397.1|735397.1|736902.5|735902.5|737409.1|735916.3|736902.5|735356.8|36
1627048040000|2021-07-23 13:47:20|736902.3|735902.3|737386.7|735386.7|737401.3|735911.3|736881.2|735386|29
1627048050000|2021-07-23 13:47:30|737384.5|735384.5|736913.9|735913.9|737419.2|735940.7|736856.4|735370.7|39
1627048060000|2021-07-23 13:47:40|736916.2|735916.2|737411.4|735411.4|737435.2|735916.2|736911.5|735397.3|26
1627048070000|2021-07-23 13:47:50|737410.1|735410.1|737384.7|735384.7|737424.5|735916.3|736849.3|735351|32
1627048080000|2021-07-23 13:48:00|737394.7|735394.7|737417.4|735417.4|737435.2|735957.2|736880.3|735380.3|35
1627048090000|2021-07-23 13:48:10|737412.9|735412.9|737433.2|735433.2|737434.2|735937.2|736898.3|735397|27
1627048100000|2021-07-23 13:48:20|737441.7|735441.7|737405.7|735405.7|737441.7|735920.1|736905.9|735399.2|33
1627048110000|2021-07-23 13:48:30|737402.7|735402.7|737419.5|735419.5|737453.4|735956.3|736920.8|735402.5|31
1627048120000|2021-07-23 13:48:40|737402.4|735402.4|736820.4|735820.4|737402.4|735871.6|736807|735307.1|37
1627048130000|2021-07-23 13:48:50|736819.7|735819.7|736783.8|735783.8|737319.5|735831.5|736780.3|735281.8|28
1627048140000|2021-07-23 13:49:00|736779.7|735779.7|737080.7|735080.7|737283.7|735819.8|736565|735068.7|37
1627048150000|2021-07-23 13:49:10|737080.2|735080.2|737064.1|735064.1|737080.2|735586|736540.4|735056.2|40
1627048160000|2021-07-23 13:49:20|736557.5|735557.5|736530.8|735530.8|737085.6|735557.5|736529.7|735047.6|35
1627048170000|2021-07-23 13:49:30|736531.9|735531.9|737085.6|735085.6|737110|735620.3|736531.9|735085.6|34
1627048180000|2021-07-23 13:49:40|737081.8|735081.8|737296.1|735296.1|737304.5|735791.8|736567.7|735077.6|35
1627048190000|2021-07-23 13:49:50|737300.8|735300.8|737329.5|735329.5|737329.5|735824.6|736770|735283.5|34
1627048200000|2021-07-23 13:50:00|737334.6|735334.6|737457.1|735457.1|737457.1|735956.6|736845.4|735326.1|36
1627048210000|2021-07-23 13:50:10|737476.7|735476.7|737481|735481|737500.1|736011.3|736953.7|735447.4|38
1627048220000|2021-07-23 13:50:20|737488.9|735488.9|737431.8|735431.8|737499.1|736000.7|736938.1|735431.8|39
1627048230000|2021-07-23 13:50:30|737440.2|735440.2|737462.3|735462.3|737481|735997.8|736965.5|735431.4|36
1627048240000|2021-07-23 13:50:40|737463.1|735463.1|737475|735475|737502.4|735987.6|736947.5|735449.9|36
1627048250000|2021-07-23 13:50:50|737472.7|735472.7|737492.7|735492.7|737495.2|735989.6|736947.5|735448.5|37
1627048260000|2021-07-23 13:51:00|737499|735499|737068.5|736068.5|737643.6|736144.4|737001.7|735498.3|37
1627048270000|2021-07-23 13:51:10|737070.3|736070.3|737037.2|736037.2|737075.6|736075.6|737037.2|736037.2|39
1627048280000|2021-07-23 13:51:20|737040.3|736040.3|736989.5|735989.5|737045.5|736045.5|736989.5|735989.5|35
1627048290000|2021-07-23 13:51:30|736992.9|735992.9|737056.9|736056.9|737079.5|736079.5|736988.9|735988.9|34
1627048300000|2021-07-23 13:51:40|737062.2|736062.2|737066|736066|737084|736084|737062.2|736062.2|29
1627048310000|2021-07-23 13:51:50|737070.8|736070.8|737137.7|736137.7|737647.8|736153|737069.7|735629|38
1627048320000|2021-07-23 13:52:00|737130.4|736130.4|737647.1|735647.1|737669.9|736166.8|737130.4|735643.3|36
1627048330000|2021-07-23 13:52:10|737646.9|735646.9|737607|735607|737657.5|736150.8|737096.7|735594.7|36
1627048340000|2021-07-23 13:52:20|737602.1|735602.1|737595.7|735595.7|737612.3|736104.9|737087.8|735594.4|36
1627048350000|2021-07-23 13:52:30|737094.6|736094.6|737643|735643|737643|736143.7|737091.1|735589.1|33
1627048360000|2021-07-23 13:52:40|737637.6|735637.6|737109.6|736109.6|737641.5|736128.7|737094.5|735613.5|35
1627048370000|2021-07-23 13:52:50|737107.2|736107.2|737086.8|736086.8|737609.2|736107.8|737075.9|735583.6|37
1627048380000|2021-07-23 13:53:00|737091.1|736091.1|737588.9|735588.9|737595.6|736096.6|737077.1|735577.9|36
1627048390000|2021-07-23 13:53:10|737587.3|735587.3|737056.3|736056.3|737606.6|736116.2|737056.3|735587.3|34
1627048400000|2021-07-23 13:53:20|737541.4|735541.4|737050.9|736050.9|737552.3|736077.9|737045.2|735541.4|35
1627048410000|2021-07-23 13:53:30|737052.3|736052.3|737060.5|736060.5|737553.8|736061.1|737044.8|735550.5|37
1627048420000|2021-07-23 13:53:40|737057.8|736057.8|737165.5|736165.5|737664.3|736175.1|737057|735577.8|38
1627048430000|2021-07-23 13:53:50|737159.9|736159.9|737166.1|736166.1|737681.1|736171.6|737158.1|735653.9|34
1627048440000|2021-07-23 13:54:00|737165.7|736165.7|737676.4|735676.4|737698.7|736203.9|737165.7|735667.2|36
1627048450000|2021-07-23 13:54:10|737675.8|735675.8|737676.3|735676.3|737715.9|736185.5|737176.2|735672.9|32
1627048460000|2021-07-23 13:54:20|737676.7|735676.7|737658.8|735658.8|737688.6|736167.2|737164.7|735656|35
1627048470000|2021-07-23 13:54:30|737150.1|736150.1|737098.3|736098.3|737659|736150.1|737098.3|735601.3|35
1627048480000|2021-07-23 13:54:40|737107.3|736107.3|737623.1|735623.1|737663.8|736158|737098.2|735602|38
1627048490000|2021-07-23 13:54:50|737605|735605|737574.7|735574.7|737605|736120.7|737045.8|735543.7|38
1627048500000|2021-07-23 13:55:00|737573.5|735573.5|737040.4|736040.4|737598.1|736093.6|737037.3|735525.6|39
1627048510000|2021-07-23 13:55:10|737039|736039|737540.2|735540.2|737568.6|736053.3|737028.7|735540.2|27
1627048520000|2021-07-23 13:55:20|737543.6|735543.6|736951.4|735951.4|737559.9|735975|736946.2|735436.8|31
1627048530000|2021-07-23 13:55:30|736951.2|735951.2|736950.6|735950.6|736971.3|735971.3|736950.6|735950.6|29
1627048540000|2021-07-23 13:55:40|736947.1|735947.1|736988.7|735988.7|737489.2|735995.5|736911.2|735420.7|32
1627048550000|2021-07-23 13:55:50|736991.8|735991.8|737537.4|735537.4|737540.9|736041.4|736979.4|735513.5|35
1627048560000|2021-07-23 13:56:00|737028.1|736028.1|737560.4|735560.4|737578.7|736068.1|737014|735560.4|37
1627048570000|2021-07-23 13:56:10|737565.7|735565.7|737065.2|736065.2|737568.9|736090.9|737060.1|735565.7|37
1627048580000|2021-07-23 13:56:20|737066.4|736066.4|737063.8|736063.8|737565.7|736072.9|737019.1|735549.4|38
1627048590000|2021-07-23 13:56:30|737061.9|736061.9|737590.8|735590.8|737598.3|736111.9|737061.9|735582.5|38
1627048600000|2021-07-23 13:56:40|737589.8|735589.8|737185.8|736185.8|737683.9|736198.3|737099.7|735586.7|39
1627048610000|2021-07-23 13:56:50|737181.8|736181.8|737584.5|735584.5|737604.5|736187.1|737060.6|735568|37
1627048620000|2021-07-23 13:57:00|737580.4|735580.4|737624.1|735624.1|737624.1|736121.1|737040.4|735564|38
1627048630000|2021-07-23 13:57:10|737625|735625|737588.5|735588.5|737639.3|736129.3|737107.4|735588.5|35
1627048640000|2021-07-23 13:57:20|737586.8|735586.8|737107.1|736107.1|737619.6|736107.1|737082.3|735578.5|37
1627048650000|2021-07-23 13:57:30|737605.4|735605.4|737683.8|735683.8|737692.7|736158.4|737133.6|735602.8|38
1627048660000|2021-07-23 13:57:40|737686.2|735686.2|737228.8|736228.8|737710|736242.2|737199.6|735683.8|35
1627048670000|2021-07-23 13:57:50|737236.1|736236.1|737869.7|735869.7|737876.4|736372|737219.4|735725.4|36
1627048680000|2021-07-23 13:58:00|737870.2|735870.2|737395.8|736395.8|737897.6|736444.1|737374.2|735870.2|28
1627048690000|2021-07-23 13:58:10|737900.5|735900.5|737431|736431|737908|736438.7|737382.7|735900.5|34
1627048700000|2021-07-23 13:58:20|737435.7|736435.7|737449|736449|737954.8|736463.4|737422.8|735939.6|35
1627048710000|2021-07-23 13:58:30|737460.8|736460.8|737480.3|736480.3|738002.6|736510.7|737383.2|735886.5|34
1627048720000|2021-07-23 13:58:40|737486.8|736486.8|737573.8|736573.8|738078.4|736573.8|737479|735980.2|38
1627048730000|2021-07-23 13:58:50|737575.3|736575.3|737543.8|736543.8|738116.4|736593.2|737543.8|736055|36
1627048740000|2021-07-23 13:59:00|737544.7|736544.7|737632|736632|738127.1|736632|737539.8|736046|36
1627048750000|2021-07-23 13:59:10|737623|736623|737559.9|736559.9|738121.9|736625.8|737559.1|736062.8|38
1627048760000|2021-07-23 13:59:20|737555.5|736555.5|737943|735943|738053.6|736562.6|737443.4|735908.4|40
1627048770000|2021-07-23 13:59:30|737934.1|735934.1|738019.9|736019.9|738055.6|736517.5|737469.4|735934.1|36
1627048780000|2021-07-23 13:59:40|738030|736030|738110.4|736110.4|738110.4|736621.3|737536.2|736024.8|37
1627048790000|2021-07-23 13:59:50|737647.6|736647.6|737635.5|736635.5|737657.8|736657.8|737590|736590|33
1627048800000|2021-07-23 14:00:00|737649.3|736649.3|737598.1|736598.1|738224|736715.5|737598.1|736085.1|39
1627048810000|2021-07-23 14:00:10|738097.8|736097.8|738105.3|736105.3|738134|736592.1|737554.4|736061.1|38
1627048820000|2021-07-23 14:00:20|737610.3|736610.3|738122.1|736122.1|738125.3|736613.1|737554.1|736055.1|38
1627048830000|2021-07-23 14:00:30|737600.5|736600.5|738231.2|736231.2|738232.1|736725.9|737600.5|736167.2|39
1627048840000|2021-07-23 14:00:40|738221.2|736221.2|737771.4|736771.4|738235.8|736815.8|737770.6|736221|34
1627048850000|2021-07-23 14:00:50|737775.2|736775.2|737788.1|736788.1|738224.5|736804.7|737741.2|736214.7|39
1627048860000|2021-07-23 14:01:00|737790.2|736790.2|737766.5|736766.5|737823.2|736823.2|737763.2|736763.2|31
1627048870000|2021-07-23 14:01:10|737769.4|736769.4|737795.8|736795.8|737819.1|736819.1|737762.5|736762.5|31
1627048880000|2021-07-23 14:01:20|737778.8|736778.8|737818.8|736818.8|737829.1|736829.1|737778.8|736778.8|36
1627048890000|2021-07-23 14:01:30|737819|736819|737795.2|736795.2|738230.7|736819|737666.3|736166.3|37
1627048900000|2021-07-23 14:01:40|737787.7|736787.7|738313.8|736313.8|738316.5|736824.1|737783.6|736287.2|36
1627048910000|2021-07-23 14:01:50|738292.4|736292.4|738306.4|736306.4|738319.8|736846.5|737781|736277.5|37
1627048920000|2021-07-23 14:02:00|738303.9|736303.9|737837.4|736837.4|738329.1|736838.4|737803.7|736303.9|31
1627048930000|2021-07-23 14:02:10|737840.4|736840.4|738385.9|736385.9|738385.9|736891.8|737840.4|736371.7|31
1627048940000|2021-07-23 14:02:20|737874.7|736874.7|737907.8|736907.8|738384.6|736907.8|737856.8|736363.1|33
1627048950000|2021-07-23 14:02:30|737907.5|736907.5|737886.9|736886.9|737907.5|736907.5|737886.2|736886.2|22
1627048960000|2021-07-23 14:02:40|737887.3|736887.3|737794.3|736794.3|737889.6|736889.6|737794.3|736794.3|27
1627048970000|2021-07-23 14:02:50|738305.7|736305.7|737873.3|736873.3|738386.3|736887.7|737819.8|736305.7|35
1627048980000|2021-07-23 14:03:00|737881.3|736881.3|737881.7|736881.7|738384.1|736883.5|737874.3|736380.6|26
1627048990000|2021-07-23 14:03:10|737889|736889|737884.2|736884.2|738420|736921.9|737869.9|736378.8|34
1627049000000|2021-07-23 14:03:20|737887.8|736887.8|737904.3|736904.3|738396.1|736904.3|737886.1|736393.7|28
1627049010000|2021-07-23 14:03:30|738391.2|736391.2|737908.8|736908.8|738401.9|736915|737880.6|736390.1|30
1627049020000|2021-07-23 14:03:40|737906.9|736906.9|737874.4|736874.4|738415.5|736918.5|737869.7|736374.5|26
1627049030000|2021-07-23 14:03:50|737873.5|736873.5|737909.7|736909.7|738392.5|736909.7|737867.1|736388.1|30
1627049040000|2021-07-23 14:04:00|737908.1|736908.1|737757.5|736757.5|738384.9|736913.3|737757.5|736318.5|37
1627049050000|2021-07-23 14:04:10|737767.2|736767.2|737732.5|736732.5|738247.8|736769.3|737614|736211.6|38
1627049060000|2021-07-23 14:04:20|737734.8|736734.8|737773.6|736773.6|738281|736784.7|737728.8|736222.9|38
1627049070000|2021-07-23 14:04:30|738268.9|736268.9|738180.5|736180.5|738268.9|736767|737632.1|736144.3|40
1627049080000|2021-07-23 14:04:40|738185.5|736185.5|737983.4|735983.4|738190.7|736691.4|737582.6|735977.9|39
1627049090000|2021-07-23 14:04:50|738007.5|736007.5|737518.7|736518.7|738097|736605.6|737490.5|735987.8|37
1627049100000|2021-07-23 14:05:00|737489.5|736489.5|737619.8|736619.8|738125.3|736624.4|737489.5|735990.8|38
1627049110000|2021-07-23 14:05:10|737617.8|736617.8|737735.1|736735.1|738247.8|736745.5|737613.9|736102.7|35
1627049120000|2021-07-23 14:05:20|737736|736736|737787.2|736787.2|738292.2|736792|737734|736267|38
1627049130000|2021-07-23 14:05:30|737786.4|736786.4|737559.2|736559.2|738141.8|736797.1|737559.2|736069.8|30
1627049140000|2021-07-23 14:05:40|737563.8|736563.8|738120.6|736120.6|738142.2|736588|737554.3|736110.3|26
1627049150000|2021-07-23 14:05:50|738119.4|736119.4|738141.4|736141.4|738141.4|736141.4|738118|736118|34
1627049160000|2021-07-23 14:06:00|737655|736655|737617.7|736617.7|738178.8|736655|737617.7|736124.9|37
1627049170000|2021-07-23 14:06:10|738118.4|736118.4|738019.3|736019.3|738125.8|736566.4|737524.5|736016.5|38
1627049180000|2021-07-23 14:06:20|738020.8|736020.8|737992.2|735992.2|738028.1|736509.7|737484.5|735970|33
1627049190000|2021-07-23 14:06:30|737992.3|735992.3|737498.6|736498.6|738016.2|736507.9|737473.4|735982.1|36
1627049200000|2021-07-23 14:06:40|737494.3|736494.3|737505.6|736505.6|738002.5|736510.3|737476.1|735989.4|33
1627049210000|2021-07-23 14:06:50|737503.8|736503.8|737503.6|736503.6|737507.6|736507.6|737495.2|736495.2|23
1627049220000|2021-07-23 14:07:00|737505.5|736505.5|737622|736622|737641.8|736641.8|737499|736499|30
1627049230000|2021-07-23 14:07:10|737625.7|736625.7|738166.7|736166.7|738186.2|736670.2|737620.7|736166.7|35
1627049240000|2021-07-23 14:07:20|738165.9|736165.9|738178.7|736178.7|738185.6|736185.6|738124.4|736124.4|32
1627049250000|2021-07-23 14:07:30|738178.3|736178.3|738208.3|736208.3|738210.1|736715.4|737685.2|736171.3|34
1627049260000|2021-07-23 14:07:40|738207.5|736207.5|737659.5|736659.5|738208.2|736699.8|737651.1|736152.4|35
1627049270000|2021-07-23 14:07:50|737670.8|736670.8|737657.7|736657.7|738167|736675.1|737650.6|736152.4|33
1627049280000|2021-07-23 14:08:00|737659.7|736659.7|737643|736643|737659.7|736659.7|737631.3|736631.3|35
1627049290000|2021-07-23 14:08:10|737642.1|736642.1|738152.1|736152.1|738160.8|736657.6|737634.9|736150.4|33
1627049300000|2021-07-23 14:08:20|738149.4|736149.4|738164.5|736164.5|738188.5|736678.2|737657|736149.2|28
1627049310000|2021-07-23 14:08:30|737659.4|736659.4|737604.3|736604.3|738139.5|736659.4|737604.3|736139.5|33
1627049320000|2021-07-23 14:08:40|737615.3|736615.3|737629.9|736629.9|738133.8|736635.5|737615.3|736133.8|33
1627049330000|2021-07-23 14:08:50|737628.3|736628.3|737592.7|736592.7|738095.9|736638.2|737592.7|736095.9|33
1627049340000|2021-07-23 14:09:00|737601.5|736601.5|737614.2|736614.2|737625.3|736625.3|737586.1|736586.1|37
1627049350000|2021-07-23 14:09:10|737627|736627|737595|736595|738094.1|736631.1|737472|735946.9|36
1627049360000|2021-07-23 14:09:20|737596.9|736596.9|737588.5|736588.5|738100.5|736606.3|737561.7|736069.2|36
1627049370000|2021-07-23 14:09:30|737599.6|736599.6|737528|736528|738061.1|736599.6|737528|736025.8|35
1627049380000|2021-07-23 14:09:40|737516.3|736516.3|738045.7|736045.7|738065|736559.2|737515.5|736028.7|39
1627049390000|2021-07-23 14:09:50|738040.3|736040.3|737516|736516|738071.6|736564|737488.6|735998.7|35
1627049400000|2021-07-23 14:10:00|737508.1|736508.1|737389.4|736389.4|738028.1|736508.1|737389.4|735921.7|37
1627049410000|2021-07-23 14:10:10|737389.3|736389.3|737401.8|736401.8|737405.1|736405.1|737386.6|736386.6|32
1627049420000|2021-07-23 14:10:20|737403.3|736403.3|737408.4|736408.4|737415.6|736415.6|737389|736389|30
1627049430000|2021-07-23 14:10:30|737407.3|736407.3|737865.7|735865.7|737890.1|736408.3|737315.6|735836.8|38
1627049440000|2021-07-23 14:10:40|737861.7|735861.7|737368.6|736368.6|737873.8|736378|737358.4|735861.7|33
1627049450000|2021-07-23 14:10:50|737370|736370|737331.6|736331.6|737865.4|736375.6|737328.5|735834.8|29
1627049460000|2021-07-23 14:11:00|737841.2|735841.2|737282|736282|737841.2|736342.5|737282|735799.3|37
1627049470000|2021-07-23 14:11:10|737784.6|735784.6|737266.9|736266.9|737808.2|736297.9|737253.7|735759.4|36
1627049480000|2021-07-23 14:11:20|737272.1|736272.1|737862.6|735862.6|737877|736307.8|737269.4|735762.7|38
1627049490000|2021-07-23 14:11:30|737362.3|736362.3|737832.3|735832.3|737873.5|736366.6|737338.7|735832.3|34
1627049500000|2021-07-23 14:11:40|737843.1|735843.1|737820.7|735820.7|737846.2|736332.1|737312.4|735820.7|34
1627049510000|2021-07-23 14:11:50|737830|735830|737258.5|736258.5|737830|736345.8|737236.8|735823.7|32
1627049520000|2021-07-23 14:12:00|737260|736260|737427.3|736427.3|737954.9|736443.1|737142.7|735656.2|36
1627049530000|2021-07-23 14:12:10|737423.6|736423.6|737420.6|736420.6|737926.7|736423.6|737390.1|735872|35
1627049540000|2021-07-23 14:12:20|737416.2|736416.2|737365.3|736365.3|737435.6|736435.6|737317|736317|37
1627049550000|2021-07-23 14:12:30|737379.3|736379.3|737443.8|736443.8|737945.5|736443.8|737307.3|735838.7|30
1627049560000|2021-07-23 14:12:40|737486.6|736486.6|737557|736557|737999.1|736567.9|737477|735973|31
1627049570000|2021-07-23 14:12:50|738052.2|736052.2|738007|736007|738053.4|736556.1|737500.7|735988|31
1627049580000|2021-07-23 14:13:00|738015.3|736015.3|737991.2|735991.2|738032.5|736524.1|737504|735980.3|31
1627049590000|2021-07-23 14:13:10|737984.1|735984.1|738037.4|736037.4|738037.4|736544.4|737527.6|735981.5|32
1627049600000|2021-07-23 14:13:20|737540.9|736540.9|737559|736559|738058|736566.4|737536.3|736057.5|33
1627049610000|2021-07-23 14:13:30|737556|736556|737635.7|736635.7|738148.3|736651.5|737556|736124.9|35
1627049620000|2021-07-23 14:13:40|737639.1|736639.1|737626.6|736626.6|738135.6|736648.9|737618|736124.8|31
1627049630000|2021-07-23 14:13:50|737629.1|736629.1|737524|736524|738060.4|736633.4|737509.9|736017.9|33
1627049640000|2021-07-23 14:14:00|737510.7|736510.7|737528.4|736528.4|738016.3|736548.7|737496|736007.7|36
1627049650000|2021-07-23 14:14:10|737535.5|736535.5|737534.9|736534.9|738056.5|736567.1|737501.8|736012.1|33
1627049660000|2021-07-23 14:14:20|737537.8|736537.8|738096.7|736096.7|738096.7|736591.5|737537.8|736064.1|36
1627049670000|2021-07-23 14:14:30|738101.1|736101.1|737562.4|736562.4|738101.4|736603.5|737550.4|736079.5|34
1627049680000|2021-07-23 14:14:40|737527|736527|737591|736591|738085.2|736592.6|737517.4|736035.8|34
1627049690000|2021-07-23 14:14:50|737515.9|736515.9|737985.9|735985.9|738018.7|736526.5|737471.2|735975.6|36
1627049700000|2021-07-23 14:15:00|738001.3|736001.3|737994.5|735994.5|738014.1|736503.2|737483.3|735928.3|33
1627049710000|2021-07-23 14:15:10|737991.8|735991.8|737926.6|735926.6|737991.8|736470.5|737414.8|735922.1|37
1627049720000|2021-07-23 14:15:20|737423|736423|737444|736444|737939.1|736447.2|737402.6|735906.2|38
1627049730000|2021-07-23 14:15:30|737448.6|736448.6|738014.3|736014.3|738023.1|736490.3|737448.6|735943.2|32
1627049740000|2021-07-23 14:15:40|738023.8|736023.8|737549.3|736549.3|738029.2|736549.3|737514.7|736000.3|36
1627049750000|2021-07-23 14:15:50|737555.2|736555.2|737979.1|735979.1|738106.4|736602.7|737481.8|735975.4|32
1627049760000|2021-07-23 14:16:00|737981.4|735981.4|737460.7|736460.7|737981.4|736489.6|737447.5|735961.9|28
1627049770000|2021-07-23 14:16:10|737461.5|736461.5|737844.1|735844.1|737949.6|736461.5|737337.4|735840.4|37
1627049780000|2021-07-23 14:16:20|737334.3|736334.3|737816.1|735816.1|737896.8|736425|737325.1|735809.8|37
1627049790000|2021-07-23 14:16:30|737825.8|735825.8|737861.9|735861.9|737869.9|736362.7|737299.3|735779.4|39
1627049800000|2021-07-23 14:16:40|737339.2|736339.2|737808.4|735808.4|737852.3|736347.1|737309.2|735799.8|32
1627049810000|2021-07-23 14:16:50|737822.8|735822.8|737901.9|735901.9|737923.1|736399.5|737389.9|735810.8|37
1627049820000|2021-07-23 14:17:00|737412.8|736412.8|737424.3|736424.3|737931.3|736427.7|737412.8|735900.4|32
1627049830000|2021-07-23 14:17:10|737417.6|736417.6|737831.8|735831.8|737923.8|736429.5|737382.9|735831.8|25
1627049840000|2021-07-23 14:17:20|737833.3|735833.3|737722.5|735722.5|737833.3|736269.3|737243.9|735722.5|35
1627049850000|2021-07-23 14:17:30|737688.2|735688.2|737673.4|735673.4|737706.9|736196.3|737085.2|735579|39
1627049860000|2021-07-23 14:17:40|737670.9|735670.9|737705|735705|737705|736193.5|737176.3|735670.9|34
1627049870000|2021-07-23 14:17:50|737703.4|735703.4|737697.1|735697.1|737715.2|736199.5|737191|735624.6|38
1627049880000|2021-07-23 14:18:00|737696.3|735696.3|737149.9|736149.9|737721.8|736221.1|737137.5|735644.7|36
1627049890000|2021-07-23 14:18:10|737149.2|736149.2|737150|736150|737154.3|736154.3|737140|736140|29
1627049900000|2021-07-23 14:18:20|737150.7|736150.7|737215.7|736215.7|737733.9|736242.4|737150.7|735690.9|33
1627049910000|2021-07-23 14:18:30|737212.7|736212.7|737240.6|736240.6|737746.9|736267.1|737212.7|735741.6|34
1627049920000|2021-07-23 14:18:40|737244.7|736244.7|737246.2|736246.2|737758.2|736264.5|737219.2|735734|33
1627049930000|2021-07-23 14:18:50|737246.4|736246.4|737258.9|736258.9|737769.7|736268.3|737228|735753.1|29
1627049940000|2021-07-23 14:19:00|737261.1|736261.1|737248.1|736248.1|737787.2|736281.3|737241|735743.4|35
1627049950000|2021-07-23 14:19:10|737248.3|736248.3|737197|736197|737762.6|736273|737190.7|735762.6|32
1627049960000|2021-07-23 14:19:20|737204|736204|737216|736216|737720.8|736226.2|737196.8|735709.8|27
1627049970000|2021-07-23 14:19:30|737212.3|736212.3|737209.4|736209.4|737722.4|736223.5|737198.2|735722.4|36
1627049980000|2021-07-23 14:19:40|737207|736207|737187.8|736187.8|737700.7|736212|737158.8|735700.7|34
1627049990000|2021-07-23 14:19:50|737181|736181|737651.3|735651.3|737703.6|736201.7|737179.4|735647.6|33
1627050000000|2021-07-23 14:20:00|737649.3|735649.3|737148.2|736148.2|737649.3|736162|737135.5|735630|32
1627050010000|2021-07-23 14:20:10|737143.7|736143.7|737104.6|736104.6|737684.2|736155.7|737104.6|735606.5|36
1627050020000|2021-07-23 14:20:20|737589|735589|737077|736077|737589|736100.7|737054.2|735584.5|32
1627050030000|2021-07-23 14:20:30|737078.7|736078.7|737034.8|736034.8|737553|736078.7|737034.8|735525.6|29
1627050040000|2021-07-23 14:20:40|737048.9|736048.9|737540.4|735540.4|737551.7|736050.9|737018.2|735502.7|35
1627050050000|2021-07-23 14:20:50|737537.1|735537.1|737466.3|735466.3|737543.6|735543.6|737466.3|735466.3|27
1627050060000|2021-07-23 14:21:00|737457.6|735457.6|737442.5|735442.5|737465.1|735465.1|737423.3|735423.3|37
1627050070000|2021-07-23 14:21:10|737428.2|735428.2|737449|735449|737454|735454|737422.2|735422.2|35
1627050080000|2021-07-23 14:21:20|737461.1|735461.1|737460.4|735460.4|737501.4|735988.9|736988.9|735446.6|37
1627050090000|2021-07-23 14:21:30|737458.6|735458.6|737459.6|735459.6|737474.2|735474.2|737436.9|735436.9|37
1627050100000|2021-07-23 14:21:40|737470.2|735470.2|737405.1|735405.1|737482.1|735914.1|736907.7|735396|37
1627050110000|2021-07-23 14:21:50|737386.9|735386.9|737397.1|735397.1|737401.3|735401.3|737377|735377|30
1627050120000|2021-07-23 14:22:00|737406.8|735406.8|737405|735405|737419.9|735941.1|736896.7|735394|31
1627050130000|2021-07-23 14:22:10|737424.3|735424.3|737412.5|735412.5|737424.3|735424.3|737407.6|735407.6|33
1627050140000|2021-07-23 14:22:20|737414.5|735414.5|736898.4|735898.4|737430.2|735920|736887.9|735398.8|33
1627050150000|2021-07-23 14:22:30|736907.6|735907.6|737431.4|735431.4|737448|735931|736907.6|735398.6|30
1627050160000|2021-07-23 14:22:40|737437.7|735437.7|737451.9|735451.9|737479.2|735995.7|736952.3|735431.2|35
1627050170000|2021-07-23 14:22:50|737461.7|735461.7|737423.6|735423.6|737461.7|735951.6|736910.2|735402.7|30
1627050180000|2021-07-23 14:23:00|737430.1|735430.1|736796.5|735796.5|737459.9|735951|736796.5|735296.3|37
1627050190000|2021-07-23 14:23:10|737316.3|735316.3|736772.2|735772.2|737323.2|735794.8|736760.8|735292.3|28
1627050200000|2021-07-23 14:23:20|736766.9|735766.9|737307.1|735307.1|737326.2|735812.5|736766.9|735295.4|31
1627050210000|2021-07-23 14:23:30|737321.8|735321.8|737377.2|735377.2|737377.2|735883.2|736827.4|735319.3|39
1627050220000|2021-07-23 14:23:40|737372.4|735372.4|736864.5|735864.5|737377.8|735886.4|736864.5|735366.8|23
1627050230000|2021-07-23 14:23:50|736898.1|735898.1|737437.5|735437.5|737437.5|735963.2|736887.1|735416.7|27
1627050240000|2021-07-23 14:24:00|736952|735952|736890.5|735890.5|737475.3|735996.4|736888.6|735384.6|35
1627050250000|2021-07-23 14:24:10|736901.3|735901.3|737398.3|735398.3|737405.4|735901.3|736900.9|735392.2|22
1627050260000|2021-07-23 14:24:20|736901.4|735901.4|736894.1|735894.1|736907.7|735907.7|736881.7|735881.7|26
1627050270000|2021-07-23 14:24:30|737377.7|735377.7|736892.2|735892.2|737390|735896.5|736883.4|735375.8|28
1627050280000|2021-07-23 14:24:40|736892.4|735892.4|737399|735399|737413.8|735903|736883.4|735397.2|29
1627050290000|2021-07-23 14:24:50|737408.4|735408.4|736909.7|735909.7|737412.2|735909.7|736900.9|735401.2|13
1627050300000|2021-07-23 14:25:00|736903.1|735903.1|736883.7|735883.7|737405.1|735905.6|736877.1|735401.4|33
1627050310000|2021-07-23 14:25:10|736891.3|735891.3|736879.3|735879.3|736894.5|735894.5|736858.2|735858.2|30
1627050320000|2021-07-23 14:25:20|736885.9|735885.9|737282|735282|737290.6|735887.9|736754|735274.1|37
1627050330000|2021-07-23 14:25:30|737277.4|735277.4|736839.2|735839.2|737313|735839.2|736786.8|735270.4|32
1627050340000|2021-07-23 14:25:40|736841.7|735841.7|736752.8|735752.8|736850.1|735850.1|736752.8|735752.8|35
1627050350000|2021-07-23 14:25:50|736712.2|735712.2|737207.8|735207.8|737250.1|735733|736707.4|735201.8|34
1627050360000|2021-07-23 14:26:00|737207|735207|737271.4|735271.4|737271.4|735759.5|736729.1|735207|34
1627050370000|2021-07-23 14:26:10|737274|735274|736728.4|735728.4|737278.8|735780.1|736716.4|735196.4|34
1627050380000|2021-07-23 14:26:20|736726.9|735726.9|736714.2|735714.2|736727|735727|736706|735706|35
1627050390000|2021-07-23 14:26:30|736715.2|735715.2|736743.3|735743.3|737246.6|735745.2|736715.2|735243.7|34
1627050400000|2021-07-23 14:26:40|737245.2|735245.2|736779.4|735779.4|737245.2|735779.4|736731.2|735245.2|32
1627050410000|2021-07-23 14:26:50|736779.2|735779.2|737269.4|735269.4|737289.8|735810.3|736770.1|735261.6|35
1627050420000|2021-07-23 14:27:00|737265.4|735265.4|737294.9|735294.9|737299.4|735811.2|736781.7|735260.6|32
1627050430000|2021-07-23 14:27:10|737292.4|735292.4|737471.1|735471.1|737476.5|735950.1|736799.6|735292.4|35
1627050440000|2021-07-23 14:27:20|737464.5|735464.5|737484.2|735484.2|737497.6|735981.2|736961|735457.3|36
1627050450000|2021-07-23 14:27:30|737478.8|735478.8|737481.3|735481.3|737482.8|735985.8|736951|735455.7|34
1627050460000|2021-07-23 14:27:40|737478.8|735478.8|737494.5|735494.5|737496.6|735496.6|737478.8|735478.8|23
1627050470000|2021-07-23 14:27:50|737495.1|735495.1|737439.1|735439.1|737495.1|735938.9|736938.9|735401.6|33
1627050480000|2021-07-23 14:28:00|737436.8|735436.8|737467.7|735467.7|737468.5|735468.5|737422.3|735422.3|30
1627050490000|2021-07-23 14:28:10|737469.4|735469.4|737488.5|735488.5|737501.6|735963.4|736963.4|735404.2|33
1627050500000|2021-07-23 14:28:20|737486|735486|737481.3|735481.3|737499.1|735935|736929|735434.6|36
1627050510000|2021-07-23 14:28:30|737481.8|735481.8|736956|735956|737481.8|735956|736925|735433.5|33
1627050520000|2021-07-23 14:28:40|736958.1|735958.1|737447.2|735447.2|737471.9|735965.7|736958.1|735447.2|32
1627050530000|2021-07-23 14:28:50|737445.1|735445.1|736969|735969|737473.2|735973.2|736964.6|735445.1|28
1627050540000|2021-07-23 14:29:00|736971.2|735971.2|737358|735358|737470.8|735976.2|736864.7|735357.7|36
1627050550000|2021-07-23 14:29:10|737359.6|735359.6|737351.9|735351.9|737360.5|735844.1|736842.7|735335.2|27
1627050560000|2021-07-23 14:29:20|737350.9|735350.9|736840.4|735840.4|737356|735840.4|736832.3|735336.3|28
1627050570000|2021-07-23 14:29:30|736831.8|735831.8|736829.4|735829.4|737344.1|735850.6|736825.7|735344.1|20
1627050580000|2021-07-23 14:29:40|736834.2|735834.2|736791.2|735791.2|737296.5|735840.7|736768.7|735289.4|34
1627050590000|2021-07-23 14:29:50|736787.5|735787.5|737301|735301|737314.5|735811.7|736786.4|735294|35
1627050600000|2021-07-23 14:30:00|736780.5|735780.5|736762.8|735762.8|737292.9|735796.2|736751.6|735262.4|35
1627050610000|2021-07-23 14:30:10|736762.9|735762.9|736728.9|735728.9|737257.9|735762.9|736728.9|735246.1|31
1627050620000|2021-07-23 14:30:20|736726.2|735726.2|736812.7|735812.7|737258.9|735824.2|736726.2|735251.8|30
1627050630000|2021-07-23 14:30:30|736813.7|735813.7|736891.4|735891.4|737358.6|735891.4|736800.1|735352|35
1627050640000|2021-07-23 14:30:40|736892.4|735892.4|736904.6|735904.6|737412.7|735924.4|736891.4|735404.7|34
1627050650000|2021-07-23 14:30:50|736908.2|735908.2|737003|736003|737509.9|736003|736896.1|735509.9|38
1627050660000|2021-07-23 14:31:00|737003.4|736003.4|737516|735516|737517.7|736019|736992.3|735513.2|34
1627050670000|2021-07-23 14:31:10|737024.5|736024.5|737075.5|736075.5|737079.2|736079.2|737024.5|736024.5|31
1627050680000|2021-07-23 14:31:20|737074.4|736074.4|737065.4|736065.4|737119.6|736119.6|737057.3|736057.3|38
1627050690000|2021-07-23 14:31:30|737072|736072|737054.9|736054.9|737084|736084|737050.2|736050.2|28
1627050700000|2021-07-23 14:31:40|737052.5|736052.5|737057.4|736057.4|737066.7|736066.7|737051.4|736051.4|28
1627050710000|2021-07-23 14:31:50|737060.5|736060.5|736870.2|735870.2|737069.2|736069.2|736870.2|735870.2|26
1627050720000|2021-07-23 14:32:00|736897.8|735897.8|737429.6|735429.6|737462.8|735966.9|736897.8|735425.3|36
1627050730000|2021-07-23 14:32:10|736940.5|735940.5|737399.3|735399.3|737399.3|735940.5|736873.2|735369.3|37
1627050740000|2021-07-23 14:32:20|737395.3|735395.3|736843.3|735843.3|737395.3|735867.8|736816.6|735315.8|34
1627050750000|2021-07-23 14:32:30|736844.5|735844.5|737306.3|735306.3|737376.1|735862.2|736788.3|735301.3|31
1627050760000|2021-07-23 14:32:40|736802.1|735802.1|736700.3|735700.3|737225.8|735802.4|736688.5|735205.8|35
1627050770000|2021-07-23 14:32:50|736698.8|735698.8|736747.7|735747.7|737225.6|735778.3|736698.8|735213.3|36
1627050780000|2021-07-23 14:33:00|737248.8|735248.8|736697.2|735697.2|737248.8|735747.1|736694.1|735203.3|32
1627050790000|2021-07-23 14:33:10|736698.5|735698.5|736558.8|735558.8|736699.3|735699.3|736557|735557|37
1627050800000|2021-07-23 14:33:20|736555.4|735555.4|737098.3|735098.3|737103.8|735604.3|736554.6|735087.8|30
1627050810000|2021-07-23 14:33:30|736582.7|735582.7|736547.9|735547.9|737085.7|735595.6|736538|735049.9|35
1627050820000|2021-07-23 14:33:40|736549.8|735549.8|736536.6|735536.6|737049.2|735556.9|736526.8|735049.2|31
1627050830000|2021-07-23 14:33:50|736532.1|735532.1|736526.4|735526.4|737056.6|735542.3|736515.4|735015.9|37
1627050840000|2021-07-23 14:34:00|736523.7|735523.7|736529.7|735529.7|736530.6|735530.6|736514.9|735514.9|29
1627050850000|2021-07-23 14:34:10|736529.3|735529.3|736510.2|735510.2|736548.4|735548.4|736504.7|735504.7|33
1627050860000|2021-07-23 14:34:20|736508.1|735508.1|736502.9|735502.9|736531.6|735531.6|736500.2|735500.2|27
1627050870000|2021-07-23 14:34:30|736505.4|735505.4|736518.2|735518.2|736542.1|735542.1|736505.4|735505.4|33
1627050880000|2021-07-23 14:34:40|736487.7|735487.7|736464.5|735464.5|736487.7|735487.7|736464.4|735464.4|34
1627050890000|2021-07-23 14:34:50|736452.8|735452.8|736437.4|735437.4|736452.8|735452.8|736374.2|735374.2|38
1627050900000|2021-07-23 14:35:00|736438.1|735438.1|736407|735407|736888.4|735438.1|736363.6|734888.4|38
1627050910000|2021-07-23 14:35:10|736419.4|735419.4|736436.2|735436.2|736918.3|735458.1|736377.5|734917.2|38
1627050920000|2021-07-23 14:35:20|736432.7|735432.7|736563.5|735563.5|737028.7|735577.5|736425.3|734990.5|39
1627050930000|2021-07-23 14:35:30|736544.8|735544.8|736592.4|735592.4|737082.8|735597.2|736544.8|735034|38
1627050940000|2021-07-23 14:35:40|737074|735074|736608|735608|737109.2|735614.5|736586.3|735066.9|38
1627050950000|2021-07-23 14:35:50|736610.5|735610.5|736642.2|735642.2|737146.7|735644.8|736587.7|735087.5|36
1627050960000|2021-07-23 14:36:00|736623.9|735623.9|737120.2|735120.2|737120.2|735636.9|736591.6|735095.1|37
1627050970000|2021-07-23 14:36:10|736623.3|735623.3|736604.7|735604.7|737121.5|735635.8|736572.1|735042.4|31
1627050980000|2021-07-23 14:36:20|736604.2|735604.2|736600|735600|737157.3|735648.9|736591.3|735093.7|38
1627050990000|2021-07-23 14:36:30|736608.1|735608.1|737147.4|735147.4|737150.9|735650.3|736608.1|735123.7|36
1627051000000|2021-07-23 14:36:40|737129.8|735129.8|736622|735622|737146.9|735642.5|736622|735110.4|32
1627051010000|2021-07-23 14:36:50|737089.9|735089.9|737201.9|735201.9|737211.3|735718.4|736530.7|735076.2|38
1627051020000|2021-07-23 14:37:00|737207.6|735207.6|737281.1|735281.1|737295.2|735808.8|736752.2|735207.6|37
1627051030000|2021-07-23 14:37:10|737282|735282|737342.2|735342.2|737344.7|735873.3|736764.3|735251|37
1627051040000|2021-07-23 14:37:20|736808.2|735808.2|736953.2|735953.2|737469.7|735958.5|736791.2|735264.4|33
1627051050000|2021-07-23 14:37:30|737438|735438|736968.3|735968.3|737525|736015.4|736950.5|735438|34
1627051060000|2021-07-23 14:37:40|736987.5|735987.5|737452.6|735452.6|737478.8|736020|736975.1|735452.6|28
1627051070000|2021-07-23 14:37:50|736967.2|735967.2|736917.8|735917.8|737468.3|735999.6|736915.2|735385.4|28
1627051080000|2021-07-23 14:38:00|736917.1|735917.1|736912.5|735912.5|737399.7|735917.1|736903.3|735385.9|27
1627051090000|2021-07-23 14:38:10|736912.3|735912.3|736864.5|735864.5|737405.1|735912.3|736864.5|735355.9|30
1627051100000|2021-07-23 14:38:20|736864.4|735864.4|736880.6|735880.6|737375.4|735888.2|736859.5|735370.1|25
1627051110000|2021-07-23 14:38:30|736846.3|735846.3|737297.3|735297.3|737338|735846.3|736809.9|735290.7|35
1627051120000|2021-07-23 14:38:40|737287.1|735287.1|737302.5|735302.5|737302.5|735817.2|736758.7|735261.8|34
1627051130000|2021-07-23 14:38:50|737311|735311|736814|735814|737329.4|735827.3|736814|735296.6|35
1627051140000|2021-07-23 14:39:00|737308.2|735308.2|736773.5|735773.5|737308.2|735783.6|736765.2|735261.8|34
1627051150000|2021-07-23 14:39:10|736772.1|735772.1|736709.1|735709.1|737243|735772.1|736709.1|735218.7|32
1627051160000|2021-07-23 14:39:20|736709.9|735709.9|736795.7|735795.7|737304.4|735800.8|736709.9|735271.7|34
1627051170000|2021-07-23 14:39:30|736801.3|735801.3|736777.1|735777.1|737359.9|735852.5|736777.1|735350|32
1627051180000|2021-07-23 14:39:40|736785.2|735785.2|736735|735735|737246.9|735791.2|736728.4|735246.9|35
1627051190000|2021-07-23 14:39:50|736736.2|735736.2|736754.6|735754.6|736786.4|735786.4|736733.2|735733.2|29
1627051200000|2021-07-23 14:40:00|736758.2|735758.2|736796|735796|737241.7|735802.5|736744.5|735241.7|36
1627051210000|2021-07-23 14:40:10|736795.5|735795.5|736777.1|735777.1|736806.9|735806.9|736770.6|735770.6|24
1627051220000|2021-07-23 14:40:20|736787.2|735787.2|736793.5|735793.5|736802.3|735802.3|736781.6|735781.6|37
1627051230000|2021-07-23 14:40:30|736783.5|735783.5|736799.4|735799.4|736811.9|735811.9|736782.9|735782.9|33
1627051240000|2021-07-23 14:40:40|736809.3|735809.3|737339.8|735339.8|737361.5|735910.6|736809.3|735327.9|35
1627051250000|2021-07-23 14:40:50|737342.7|735342.7|736865.9|735865.9|737346|735868|736833.6|735330.5|36
1627051260000|2021-07-23 14:41:00|736867|735867|737504.4|735504.4|737512.2|736020.2|736867|735396.2|35
1627051270000|2021-07-23 14:41:10|737479|735479|737409.7|735409.7|737479|735479|737409.7|735409.7|33
1627051280000|2021-07-23 14:41:20|737419.8|735419.8|737354.3|735354.3|737419.8|735905.3|736896.4|735349|31
1627051290000|2021-07-23 14:41:30|737358.3|735358.3|737370.1|735370.1|737381.6|735381.6|737348.7|735348.7|31
1627051300000|2021-07-23 14:41:40|737370.6|735370.6|737375.1|735375.1|737384.5|735384.5|737368.1|735368.1|20
1627051310000|2021-07-23 14:41:50|737376.3|735376.3|737374.3|735374.3|737397.7|735879|736879|735367.5|32
1627051320000|2021-07-23 14:42:00|737376.4|735376.4|737424.2|735424.2|737427.1|735923.6|736906.8|735371.6|30
1627051330000|2021-07-23 14:42:10|737422.9|735422.9|736971|735971|737467.8|735976.9|736964.4|735422.9|26
1627051340000|2021-07-23 14:42:20|736971.3|735971.3|737571|735571|737629.5|736051.7|736970.2|735564.7|37
1627051350000|2021-07-23 14:42:30|737569.8|735569.8|737515|735515|737577.2|736065.4|737002.7|735504.5|35
1627051360000|2021-07-23 14:42:40|737516.9|735516.9|737480.7|735480.7|737555|736001.8|736993.7|735480.7|37
1627051370000|2021-07-23 14:42:50|737478.1|735478.1|737462.6|735462.6|737496.2|735961.8|736960.5|735462.6|32
1627051380000|2021-07-23 14:43:00|737473.5|735473.5|737516.2|735516.2|737525.4|736027.2|736991.5|735473.5|33
1627051390000|2021-07-23 14:43:10|737519.7|735519.7|736998.3|735998.3|737534.5|736025.7|736981.8|735493.1|37
1627051400000|2021-07-23 14:43:20|737494.5|735494.5|737459.3|735459.3|737494.5|735997.9|736954.3|735440.6|38
1627051410000|2021-07-23 14:43:30|737458.8|735458.8|737492.2|735492.2|737492.2|735987.4|736954.4|735458.8|32
1627051420000|2021-07-23 14:43:40|737493.4|735493.4|737495.6|735495.6|737515.7|736018.6|736993.6|735488.6|32
1627051430000|2021-07-23 14:43:50|737494.4|735494.4|737066.4|736066.4|737581.5|736089.7|737059.3|735493.5|31
1627051440000|2021-07-23 14:44:00|737544.1|735544.1|737565.5|735565.5|737581.7|736083.2|737061.2|735533.9|37
1627051450000|2021-07-23 14:44:10|737567.4|735567.4|737527.9|735527.9|737573.4|735573.4|737520.4|735520.4|32
1627051460000|2021-07-23 14:44:20|737529|735529|737512.5|735512.5|737545.3|736026|737026|735508|35
1627051470000|2021-07-23 14:44:30|737512.2|735512.2|737514.8|735514.8|737521.2|735521.2|737506.6|735506.6|22
1627051480000|2021-07-23 14:44:40|737511.9|735511.9|737530.3|735530.3|737535.3|735535.3|737499.9|735499.9|26
1627051490000|2021-07-23 14:44:50|737529.6|735529.6|737513.3|735513.3|737529.6|735529.6|737492.2|735492.2|26
1627051500000|2021-07-23 14:45:00|737498.6|735498.6|737502.1|735502.1|737507.6|736013.4|736996.5|735495.9|33
1627051510000|2021-07-23 14:45:10|737492.3|735492.3|737531.9|735531.9|737534.3|736017.1|737002.3|735490|35
1627051520000|2021-07-23 14:45:20|737033.9|736033.9|737461.8|735461.8|737552.1|736033.9|737028.8|735461.8|34
1627051530000|2021-07-23 14:45:30|737480.8|735480.8|737484.8|735484.8|737499.8|735499.8|737460.2|735460.2|32
1627051540000|2021-07-23 14:45:40|737482.8|735482.8|737484.9|735484.9|737504.1|735504.1|737470.8|735470.8|35
1627051550000|2021-07-23 14:45:50|737480.7|735480.7|737490.5|735490.5|737499.4|735499.4|737479.1|735479.1|28
1627051560000|2021-07-23 14:46:00|737489.7|735489.7|737500.4|735500.4|737502.1|735502.1|737482.5|735482.5|27
1627051570000|2021-07-23 14:46:10|737500.6|735500.6|737500.4|735500.4|737514.3|735514.3|737495.3|735495.3|27
1627051580000|2021-07-23 14:46:20|737501.8|735501.8|737478.5|735478.5|737509|735509|737451.7|735451.7|28
1627051590000|2021-07-23 14:46:30|737464.6|735464.6|737467.5|735467.5|737484.7|735484.7|737444.4|735444.4|32
1627051600000|2021-07-23 14:46:40|737475|735475|737489.7|735489.7|737495.1|735495.1|737470.2|735470.2|25
1627051610000|2021-07-23 14:46:50|737481.7|735481.7|737512.4|735512.4|737512.4|735512.4|737479.7|735479.7|29
1627051620000|2021-07-23 14:47:00|737506.9|735506.9|737509.7|735509.7|737509.7|735509.7|737480.6|735480.6|33
1627051630000|2021-07-23 14:47:10|737507.3|735507.3|737506.5|735506.5|737510.2|735510.2|737503.9|735503.9|22
1627051640000|2021-07-23 14:47:20|737493|735493|737033.8|736033.8|737507.8|736033.8|737033.8|735492.3|28
1627051650000|2021-07-23 14:47:30|737488.2|735488.2|737487.3|735487.3|737515.5|735999.9|736998.7|735475|34
1627051660000|2021-07-23 14:47:40|737485.9|735485.9|737481.8|735481.8|737492.7|735492.7|737481.2|735481.2|29
1627051670000|2021-07-23 14:47:50|737482.1|735482.1|737459.7|735459.7|737491.9|735993.7|736956.8|735448.2|30
1627051680000|2021-07-23 14:48:00|737468.6|735468.6|737457.5|735457.5|737491.8|736002.2|736974.7|735443|29
1627051690000|2021-07-23 14:48:10|737467.6|735467.6|737509.9|735509.9|737526|736005.5|737005.5|735465.3|28
1627051700000|2021-07-23 14:48:20|737509.4|735509.4|737525.6|735525.6|737537.8|736013.8|736896.8|735471.2|31
1627051710000|2021-07-23 14:48:30|737548.3|735548.3|737516.6|735516.6|737548.3|735548.3|737506.6|735506.6|25
1627051720000|2021-07-23 14:48:40|737518.6|735518.6|737519.3|735519.3|737529.3|736044.1|736990.5|735458.7|34
1627051730000|2021-07-23 14:48:50|737520.7|735520.7|737519.7|735519.7|737533.1|735533.1|737506.2|735506.2|31
1627051740000|2021-07-23 14:49:00|737521.7|735521.7|737492.6|735492.6|737521.7|735996.5|736996.5|735492.6|29
1627051750000|2021-07-23 14:49:10|737520.2|735520.2|737474.5|735474.5|737520.2|735520.2|737474.5|735474.5|27
1627051760000|2021-07-23 14:49:20|737478.7|735478.7|737476|735476|737485.6|735485.6|737459.4|735459.4|30
1627051770000|2021-07-23 14:49:30|737478.2|735478.2|737471.4|735471.4|737479.7|735479.7|737455.8|735455.8|28
1627051780000|2021-07-23 14:49:40|737467.4|735467.4|737438.1|735438.1|737471.6|735951|736946.4|735435.1|32
1627051790000|2021-07-23 14:49:50|737437.4|735437.4|737412.5|735412.5|737437.4|735911|736898.5|735397.6|32
1627051800000|2021-07-23 14:50:00|737418.9|735418.9|737418.4|735418.4|737433.5|735433.5|737404.4|735404.4|28
1627051810000|2021-07-23 14:50:10|737416.4|735416.4|737427.6|735427.6|737445.8|735445.8|737414.3|735414.3|27
1627051820000|2021-07-23 14:50:20|737434.6|735434.6|737463.1|735463.1|737498.8|736006.5|736978.2|735434.6|33
1627051830000|2021-07-23 14:50:30|737461.6|735461.6|737432.4|735432.4|737468.9|735468.9|737388|735388|31
1627051840000|2021-07-23 14:50:40|737455.5|735455.5|737445.7|735445.7|737455.5|735944.2|736943.1|735432.6|26
1627051850000|2021-07-23 14:50:50|737445.3|735445.3|737544.3|735544.3|737544.3|736058.5|736969.3|735444.9|36
1627051860000|2021-07-23 14:51:00|737537.5|735537.5|737537.3|735537.3|737549.1|736047.4|737015.3|735513.2|28
1627051870000|2021-07-23 14:51:10|737534.2|735534.2|737559.6|735559.6|737570.1|736053|737053|735524.3|32
1627051880000|2021-07-23 14:51:20|737560.6|735560.6|737577.5|735577.5|737585.4|736067.3|737067.3|735560|29
1627051890000|2021-07-23 14:51:30|737574.8|735574.8|737547|735547|737578.2|736058.5|737057.2|735547|37
1627051900000|2021-07-23 14:51:40|737556.3|735556.3|737564.5|735564.5|737564.5|735564.5|737543.8|735543.8|28
1627051910000|2021-07-23 14:51:50|737563.4|735563.4|737172.7|736172.7|737669|736176.1|737149|735556.2|37
1627051920000|2021-07-23 14:52:00|737174|736174|737654.7|735654.7|737668.5|736174|737163.7|735646.8|28
1627051930000|2021-07-23 14:52:10|737656.5|735656.5|737662.5|735662.5|737668.9|735668.9|737650.1|735650.1|24
1627051940000|2021-07-23 14:52:20|737176.7|736176.7|737246.9|736246.9|737693.7|736246.9|737176.7|735678.7|29
1627051950000|2021-07-23 14:52:30|737721.5|735721.5|737223.4|736223.4|737743.4|736238.9|737223.4|735721.3|23
1627051960000|2021-07-23 14:52:40|737231.2|736231.2|737722|735722|737725.6|736231.2|737221.8|735719.1|20
1627051970000|2021-07-23 14:52:50|737720.2|735720.2|737692.8|735692.8|737724.9|736202.6|737185.8|735674.3|27
1627051980000|2021-07-23 14:53:00|737699.4|735699.4|737195.9|736195.9|737699.4|736205.6|737195.6|735690.8|22
1627051990000|2021-07-23 14:53:10|737196.3|736196.3|737661.1|735661.1|737691|736208.6|737155.4|735653.7|27
1627052000000|2021-07-23 14:53:20|737659.2|735659.2|737581.9|735581.9|737665|735665|737577|735577|24
1627052010000|2021-07-23 14:53:30|737577.3|735577.3|737616.2|735616.2|737629.4|735629.4|737566.1|735566.1|34
1627052020000|2021-07-23 14:53:40|737615|735615|737625|735625|737632.1|735632.1|737600.6|735600.6|34
1627052030000|2021-07-23 14:53:50|737626.6|735626.6|737623.7|735623.7|737637.2|736144.3|737096.5|735584.2|31
1627052040000|2021-07-23 14:54:00|737640.9|735640.9|737613.9|735613.9|737656|736145.4|737145.4|735607.8|32
1627052050000|2021-07-23 14:54:10|737616.1|735616.1|737588.4|735588.4|737632.5|736111.3|737095.8|735579.2|34
1627052060000|2021-07-23 14:54:20|737593.9|735593.9|737583.5|735583.5|737628.7|736129.5|737129.5|735582.4|30
1627052070000|2021-07-23 14:54:30|737560|735560|737127.7|736127.7|737591.9|736127.7|737127.7|735556.1|34
1627052080000|2021-07-23 14:54:40|737608.4|735608.4|737590.7|735590.7|737609.5|735609.5|737580.4|735580.4|30
1627052090000|2021-07-23 14:54:50|737594.8|735594.8|737649.8|735649.8|737674.1|736172|737172|735591.2|31
1627052100000|2021-07-23 14:55:00|737672.1|735672.1|737796.7|735796.7|737823|736314.4|737187.7|735664.4|38
1627052110000|2021-07-23 14:55:10|737795.5|735795.5|737790.4|735790.4|737795.9|736305.3|737299.9|735776.5|34
1627052120000|2021-07-23 14:55:20|737791.2|735791.2|737792.4|735792.4|737794|735794|737775.2|735775.2|27
1627052130000|2021-07-23 14:55:30|737813.9|735813.9|737784.6|735784.6|737813.9|736294.6|737294.6|735769|34
1627052140000|2021-07-23 14:55:40|737781.4|735781.4|737793.1|735793.1|737793.1|735793.1|737771|735771|29
1627052150000|2021-07-23 14:55:50|737775|735775|737767.7|735767.7|737782.2|736290.7|737281.3|735741.9|33
1627052160000|2021-07-23 14:56:00|737769.7|735769.7|737782.7|735782.7|737795.4|736294.6|737286.9|735769.7|27
1627052170000|2021-07-23 14:56:10|737783.5|735783.5|737721.7|735721.7|737787.3|735787.3|737712.5|735712.5|31
1627052180000|2021-07-23 14:56:20|737742.2|735742.2|737749.5|735749.5|737755.6|735755.6|737725.8|735725.8|30
1627052190000|2021-07-23 14:56:30|737747.7|735747.7|737750.8|735750.8|737760.3|736264.8|737259.1|735740|34
1627052200000|2021-07-23 14:56:40|737751.2|735751.2|737775.8|735775.8|737788.6|736268|737265.1|735751.2|31
1627052210000|2021-07-23 14:56:50|737775|735775|737767.3|735767.3|737776.7|735776.7|737759.5|735759.5|28
1627052220000|2021-07-23 14:57:00|737772.2|735772.2|737815.2|735815.2|737819.8|736319.7|737319.7|735770.9|34
1627052230000|2021-07-23 14:57:10|737820.5|735820.5|737773|735773|737827.5|735827.5|737767.5|735767.5|31
1627052240000|2021-07-23 14:57:20|737781.1|735781.1|737802.4|735802.4|737802.4|735802.4|737764|735764|35
1627052250000|2021-07-23 14:57:30|737788.7|735788.7|737895.3|735895.3|737895.3|736399.5|737356.7|735788.7|37
1627052260000|2021-07-23 14:57:40|737891.3|735891.3|737885|735885|737924.6|735924.6|737872|735872|34
1627052270000|2021-07-23 14:57:50|737892.2|735892.2|737942.9|735942.9|737992.4|736502.9|737426.8|735870.7|35
1627052280000|2021-07-23 14:58:00|737896.8|735896.8|737923.8|735923.8|737930.3|735930.3|737891.9|735891.9|36
1627052290000|2021-07-23 14:58:10|737924.7|735924.7|737490.9|736490.9|737989.7|736492.4|737425.4|735924.7|35
1627052300000|2021-07-23 14:58:20|737490.7|736490.7|737526.6|736526.6|737529.8|736529.8|737482.6|736482.6|33
1627052310000|2021-07-23 14:58:30|737531.1|736531.1|737470.8|736470.8|737542.2|736542.2|737466.8|736466.8|28
1627052320000|2021-07-23 14:58:40|737479.2|736479.2|737485|736485|737497|736497|737473.1|736473.1|26
1627052330000|2021-07-23 14:58:50|737486.7|736486.7|737479.2|736479.2|737498.1|736498.1|737477.6|736477.6|26
1627052340000|2021-07-23 14:59:00|737521.3|736521.3|737535.9|736535.9|737543.3|736543.3|737511.8|736511.8|28
1627052350000|2021-07-23 14:59:10|737530.1|736530.1|737580.4|736580.4|737596|736596|737529.8|736529.8|34
1627052360000|2021-07-23 14:59:20|737580.9|736580.9|737551.5|736551.5|738067.3|736617|737537|736037.8|35
1627052370000|2021-07-23 14:59:30|737554.6|736554.6|737590.5|736590.5|738077.3|736596.7|737544.2|736052.7|34
1627052380000|2021-07-23 14:59:40|737597.1|736597.1|737654.7|736654.7|738146.5|736665.5|737597.1|736115.1|33
1627052390000|2021-07-23 14:59:50|737653.2|736653.2|737582.2|736582.2|738118.9|736661.8|737572.6|736107|30
1627052400000|2021-07-23 15:00:00|737577.1|736577.1|737545.6|736545.6|738092.3|736592.6|737447.3|735946.8|37
1627052410000|2021-07-23 15:00:10|738061.4|736061.4|737649.9|736649.9|738154.1|736677.5|737578.1|736054.6|38
1627052420000|2021-07-23 15:00:20|737649.7|736649.7|738105|736105|738147.7|736656.2|737596.5|736093.8|35
1627052430000|2021-07-23 15:00:30|738103|736103|737655.2|736655.2|738125.7|736660.2|737566.8|736065.2|38
1627052440000|2021-07-23 15:00:40|737651.2|736651.2|738142.4|736142.4|738151.7|736659.9|737587.9|736086.3|38
1627052450000|2021-07-23 15:00:50|738122.8|736122.8|737716.8|736716.8|738197.7|736720.1|737612|736122.1|37
1627052460000|2021-07-23 15:01:00|737718.5|736718.5|737702.7|736702.7|737725.1|736725.1|737690.8|736690.8|33
1627052470000|2021-07-23 15:01:10|737708|736708|737748.5|736748.5|737761.2|736761.2|737707.7|736707.7|30
1627052480000|2021-07-23 15:01:20|737746.9|736746.9|737759.9|736759.9|738212|736784.1|737707.9|736212|37
1627052490000|2021-07-23 15:01:30|737751.4|736751.4|737766.1|736766.1|737819|736819|737741.4|736741.4|40
1627052500000|2021-07-23 15:01:40|737751.2|736751.2|737762.5|736762.5|737783|736783|737739.5|736739.5|33
1627052510000|2021-07-23 15:01:50|737760.9|736760.9|737756.3|736756.3|738271|736800.7|737751.7|736254.3|39
1627052520000|2021-07-23 15:02:00|737770.4|736770.4|737853.5|736853.5|737867|736867|737755.1|736755.1|32
1627052530000|2021-07-23 15:02:10|737850.8|736850.8|737927.2|736927.2|737941.8|736941.8|737850.8|736850.8|38
1627052540000|2021-07-23 15:02:20|737921.7|736921.7|738462.5|736462.5|738507.5|737009.9|737921.7|736451.2|37
1627052550000|2021-07-23 15:02:30|737968.4|736968.4|737952.4|736952.4|738461.9|736968.4|737946.9|736446.6|32
1627052560000|2021-07-23 15:02:40|737949.1|736949.1|738302.9|736302.9|738302.9|736953.8|737806.9|736301|31
1627052570000|2021-07-23 15:02:50|738298.9|736298.9|737855.5|736855.5|738352|736856.6|737792.4|736295.2|26
1627052580000|2021-07-23 15:03:00|738353.5|736353.5|738394.6|736394.6|738425.5|736932.2|737917.9|736353.5|32
1627052590000|2021-07-23 15:03:10|738392.7|736392.7|738341.5|736341.5|738392.7|736856.8|737844.2|736337.8|37
1627052600000|2021-07-23 15:03:20|737848.8|736848.8|738309.6|736309.6|738345.6|736848.8|737794.1|736299.8|32
1627052610000|2021-07-23 15:03:30|738308.4|736308.4|738330.9|736330.9|738330.9|736816.1|737808|736307.5|17
1627052620000|2021-07-23 15:03:40|738321.1|736321.1|737802.7|736802.7|738339.5|736824.4|737802.5|736316.9|34
1627052630000|2021-07-23 15:03:50|737801.6|736801.6|737660.9|736660.9|738261.3|736815.9|737646.2|736261.3|35
1627052640000|2021-07-23 15:04:00|737663.3|736663.3|738213.1|736213.1|738219.4|736701.1|737646.5|736181|33
1627052650000|2021-07-23 15:04:10|738231.3|736231.3|737634.3|736634.3|738231.3|736704.1|737634.3|736152.4|35
1627052660000|2021-07-23 15:04:20|737636.7|736636.7|738127.2|736127.2|738158.4|736658.7|737631.1|736123.7|31
1627052670000|2021-07-23 15:04:30|738124.8|736124.8|738179.4|736179.4|738183|736183|738124.8|736124.8|28
1627052680000|2021-07-23 15:04:40|738180|736180|738205.1|736205.1|738237.9|736237.9|738156.4|736156.4|35
1627052690000|2021-07-23 15:04:50|738164.6|736164.6|737559.4|736559.4|738174.9|736654.6|737559.4|736097.8|36
1627052700000|2021-07-23 15:05:00|737562|736562|738057.4|736057.4|738058.2|736562|737547.4|736047|32
1627052710000|2021-07-23 15:05:10|738057.6|736057.6|738052.5|736052.5|738057.6|736552.5|737543.4|736046.8|15
1627052720000|2021-07-23 15:05:20|738053.2|736053.2|738022.6|736022.6|738053.6|736053.6|738014|736014|25
1627052730000|2021-07-23 15:05:30|738010.7|736010.7|737969.5|735969.5|738033.6|736525.1|737474|735968.9|27
1627052740000|2021-07-23 15:05:40|737486.9|736486.9|737476.4|736476.4|737486.9|736486.9|737472.9|736472.9|23
1627052750000|2021-07-23 15:05:50|737476.3|736476.3|737977.1|735977.1|737981.6|736482.7|737475.7|735975.3|24
1627052760000|2021-07-23 15:06:00|737976.7|735976.7|737531.9|736531.9|738042.7|736544.5|737531.9|735972.7|24
1627052770000|2021-07-23 15:06:10|737539.8|736539.8|737590.4|736590.4|738076.3|736600.2|737539.8|736071.5|35
1627052780000|2021-07-23 15:06:20|737578.8|736578.8|737585.4|736585.4|737588.9|736588.9|737575.7|736575.7|22
1627052790000|2021-07-23 15:06:30|737581.9|736581.9|737566.8|736566.8|737599.1|736599.1|737566.8|736566.8|25
1627052800000|2021-07-23 15:06:40|737584.9|736584.9|737582.9|736582.9|737592|736592|737578.7|736578.7|16
1627052810000|2021-07-23 15:06:50|737582.5|736582.5|737586.3|736586.3|737596.7|736596.7|737571.8|736571.8|17
1627052820000|2021-07-23 15:07:00|737585.4|736585.4|737563|736563|737591.2|736591.2|737561.2|736561.2|21
1627052830000|2021-07-23 15:07:10|737563.9|736563.9|737560.8|736560.8|737565.1|736565.1|737555.8|736555.8|19
1627052840000|2021-07-23 15:07:20|737560.4|736560.4|737572.5|736572.5|737590.6|736590.6|737557.4|736557.4|23
1627052850000|2021-07-23 15:07:30|737561|736561|737573.4|736573.4|737581.1|736581.1|737561|736561|15
1627052860000|2021-07-23 15:07:40|737577.3|736577.3|738196.9|736196.9|738217.9|736627.1|737573.7|736154.8|26
1627052870000|2021-07-23 15:07:50|738204.1|736204.1|738191.1|736191.1|738204.9|736204.9|738187.6|736187.6|28
1627052880000|2021-07-23 15:08:00|738194.6|736194.6|738179.4|736179.4|738217.2|736695.9|737687.5|736179.4|32
1627052890000|2021-07-23 15:08:10|738187.2|736187.2|738194.2|736194.2|738203|736203|738181|736181|29
1627052900000|2021-07-23 15:08:20|738198|736198|738138.3|736138.3|738236.2|736677.5|737650|736138.3|30
1627052910000|2021-07-23 15:08:30|738156.5|736156.5|738112.7|736112.7|738157.8|736611.1|737611.1|736073.1|33
1627052920000|2021-07-23 15:08:40|738115.2|736115.2|738152.6|736152.6|738164.3|736164.3|738114.5|736114.5|30
1627052930000|2021-07-23 15:08:50|738154.1|736154.1|738175.3|736175.3|738182.1|736182.1|738148|736148|30
1627052940000|2021-07-23 15:09:00|738175.6|736175.6|738160|736160|738183.6|736183.6|738157|736157|29
1627052950000|2021-07-23 15:09:10|738156.7|736156.7|738158.5|736158.5|738161.9|736161.9|738153.6|736153.6|18
1627052960000|2021-07-23 15:09:20|738159.1|736159.1|738232.1|736232.1|738232.1|736232.1|738143.5|736143.5|27
1627052970000|2021-07-23 15:09:30|738226.3|736226.3|738212.9|736212.9|738236.6|736236.6|738201.8|736201.8|27
1627052980000|2021-07-23 15:09:40|738213.9|736213.9|738167|736167|738213.9|736213.9|738159|736159|25
1627052990000|2021-07-23 15:09:50|738159.3|736159.3|737644.2|736644.2|738168.4|736651.8|737623|736136.6|29
1627053000000|2021-07-23 15:10:00|737646.3|736646.3|737676.6|736676.6|738178.9|736687.6|737644.8|736172.6|23
1627053010000|2021-07-23 15:10:10|737674.3|736674.3|737761.3|736761.3|738247.9|736762.4|737671.7|736179.7|30
1627053020000|2021-07-23 15:10:20|737761.6|736761.6|737746.1|736746.1|738252|736761.6|737732.2|736232.3|25
1627053030000|2021-07-23 15:10:30|737753.6|736753.6|737769.1|736769.1|737775|736775|737743.3|736743.3|30
1627053040000|2021-07-23 15:10:40|737769.3|736769.3|737776.1|736776.1|738282.5|736787.1|737769.3|736282.5|22
1627053050000|2021-07-23 15:10:50|738282.4|736282.4|737789.9|736789.9|738284.2|736795.1|737777|736282.4|25
1627053060000|2021-07-23 15:11:00|737788.9|736788.9|737800.2|736800.2|737801.4|736801.4|737788.9|736788.9|17
1627053070000|2021-07-23 15:11:10|737804.1|736804.1|737864.3|736864.3|738378.2|736878.5|737804.1|736370.3|23
1627053080000|2021-07-23 15:11:20|737864.1|736864.1|737871.9|736871.9|737871.9|736871.9|737863.8|736863.8|25
1627053090000|2021-07-23 15:11:30|737865.9|736865.9|737888.2|736888.2|738381.6|736893|737865.9|736378.1|28
1627053100000|2021-07-23 15:11:40|737890.5|736890.5|737859.8|736859.8|737890.5|736890.5|737859.7|736859.7|26
1627053110000|2021-07-23 15:11:50|737859.9|736859.9|737811.6|736811.6|738361.4|736861.3|737801.9|736346.9|25
1627053120000|2021-07-23 15:12:00|737808.6|736808.6|737799.9|736799.9|738307.1|736814.8|737799.9|736304.1|25
1627053130000|2021-07-23 15:12:10|737800.7|736800.7|737793.6|736793.6|738298.4|736805.7|737790.2|736298.4|17
1627053140000|2021-07-23 15:12:20|737788.7|736788.7|737801|736801|737803.7|736803.7|737784.6|736784.6|27
1627053150000|2021-07-23 15:12:30|737799.5|736799.5|737820.5|736820.5|738322.7|736829.4|737798.2|736311.3|29
1627053160000|2021-07-23 15:12:40|737817|736817|737820.4|736820.4|738325.5|736826.8|737814|736319.3|30
1627053170000|2021-07-23 15:12:50|737844.4|736844.4|737836.8|736836.8|737863.1|736863.1|737817.6|736817.6|26
1627053180000|2021-07-23 15:13:00|737836.2|736836.2|738350.7|736350.7|738358.5|736852.5|737832.6|736345.7|33
1627053190000|2021-07-23 15:13:10|738350.4|736350.4|738328.3|736328.3|738350.4|736350.4|738328.2|736328.2|29
1627053200000|2021-07-23 15:13:20|738328.4|736328.4|737811.6|736811.6|738328.4|736817.5|737808.6|736313.1|23
1627053210000|2021-07-23 15:13:30|738306.3|736306.3|738314.6|736314.6|738332.5|736824.5|737806.8|736306|23
1627053220000|2021-07-23 15:13:40|738304.5|736304.5|738327.5|736327.5|738330.1|736330.1|738304.5|736304.5|27
1627053230000|2021-07-23 15:13:50|738324.5|736324.5|737804.2|736804.2|738325.4|736820.2|737801.7|736323.8|25
1627053240000|2021-07-23 15:14:00|737794.1|736794.1|737746|736746|737794.1|736794.1|737740.1|736740.1|19
1627053250000|2021-07-23 15:14:10|737730.9|736730.9|737792.5|736792.5|738293.1|736800.6|737730.9|736286.2|22
1627053260000|2021-07-23 15:14:20|737791.9|736791.9|737779.4|736779.4|738300.2|736796.1|737779.4|736291.7|35
1627053270000|2021-07-23 15:14:30|737779.1|736779.1|737787.6|736787.6|738298.4|736797.4|737777.5|736291|30
1627053280000|2021-07-23 15:14:40|737787.4|736787.4|737777.1|736777.1|738288.8|736789|737775.3|736287.9|32
1627053290000|2021-07-23 15:14:50|737779.4|736779.4|737768|736768|737779.4|736779.4|737764.4|736764.4|18
1627053300000|2021-07-23 15:15:00|737766|736766|737767.4|736767.4|738281.9|736782.6|737764.4|736265.9|28
1627053310000|2021-07-23 15:15:10|738264.4|736264.4|737760|736760|738264.4|736773.5|737757.3|736253.1|20
1627053320000|2021-07-23 15:15:20|737759.1|736759.1|737767.7|736767.7|738284.5|736787.1|737759.1|736280.4|31
1627053330000|2021-07-23 15:15:30|737768.2|736768.2|737764.7|736764.7|737771.6|736771.6|737764.3|736764.3|27
1627053340000|2021-07-23 15:15:40|737764|736764|737750|736750|738261|736766.6|737750|736261|23
1627053350000|2021-07-23 15:15:50|737751.2|736751.2|737760.8|736760.8|738252.6|736760.8|737751.2|736246.5|15
1627053360000|2021-07-23 15:16:00|737760.6|736760.6|737751.1|736751.1|737767.6|736767.6|737751.1|736751.1|22
1627053370000|2021-07-23 15:16:10|737756.5|736756.5|737767.8|736767.8|738272.2|736770.3|737755.2|736271.1|27
1627053380000|2021-07-23 15:16:20|737768.8|736768.8|737769|736769|737781.1|736781.1|737757.6|736757.6|25
1627053390000|2021-07-23 15:16:30|737768.4|736768.4|738205.5|736205.5|738205.5|736771.2|737699.3|736180.7|23
1627053400000|2021-07-23 15:16:40|738180.2|736180.2|737575.9|736575.9|738203.8|736693.8|737572.8|736180.2|29
1627053410000|2021-07-23 15:16:50|737576.1|736576.1|737529.4|736529.4|737578.2|736578.2|737520.6|736520.6|28
1627053420000|2021-07-23 15:17:00|737528.7|736528.7|737493.8|736493.8|738037.3|736528.7|737493.1|735995.6|28
1627053430000|2021-07-23 15:17:10|737496.8|736496.8|737508.4|736508.4|738022.8|736513.3|737490.3|736002.2|30
1627053440000|2021-07-23 15:17:20|737504|736504|738011.8|736011.8|738011.8|736517.9|737477.2|736011.8|33
1627053450000|2021-07-23 15:17:30|738009.8|736009.8|737502.1|736502.1|738009.8|736507.2|737491.1|735991.2|30
1627053460000|2021-07-23 15:17:40|737496.7|736496.7|737967.8|735967.8|737998.7|736497.3|737488.1|735962.4|25
1627053470000|2021-07-23 15:17:50|737960.3|735960.3|737988.9|735988.9|738033.4|736459.8|737449|735949.6|32
1627053480000|2021-07-23 15:18:00|737984.1|735984.1|738001.5|736001.5|738012.4|736515.4|737479.3|735976.7|35
1627053490000|2021-07-23 15:18:10|738007.5|736007.5|738016.2|736016.2|738020.6|736516.9|737516.1|736000.2|29
1627053500000|2021-07-23 15:18:20|738004.2|736004.2|737516.9|736516.9|738018.7|736529.6|737515.5|736004.2|28
1627053510000|2021-07-23 15:18:30|737531.2|736531.2|738028.9|736028.9|738037.1|736534.7|737531.2|736008.2|32
1627053520000|2021-07-23 15:18:40|738028.1|736028.1|737991.3|735991.3|738047.8|736530.6|737508.1|735980.6|38
1627053530000|2021-07-23 15:18:50|737985|735985|737991.5|735991.5|738026|736026|737974|735974|18
1627053540000|2021-07-23 15:19:00|737990.9|735990.9|737990.7|735990.7|738019.8|736019.8|737979.1|735979.1|25
1627053550000|2021-07-23 15:19:10|737992.8|735992.8|737983|735983|738007.7|736508.4|737491.2|735971.7|27
1627053560000|2021-07-23 15:19:20|737996.5|735996.5|737989.5|735989.5|737996.5|735996.5|737973.3|735973.3|19
1627053570000|2021-07-23 15:19:30|737987.9|735987.9|737920|735920|737999|736497.6|737438.8|735920|31
1627053580000|2021-07-23 15:19:40|737936.8|735936.8|737927.8|735927.8|737953.2|736462.5|737440.5|735884.3|35
1627053590000|2021-07-23 15:19:50|737935.7|735935.7|737439|736439|737941.6|736439|737422.1|735923|32
1627053600000|2021-07-23 15:20:00|737437.5|736437.5|737919|735919|737950.4|736438.5|737391.5|735909.5|35
1627053610000|2021-07-23 15:20:10|737920.6|735920.6|737917.6|735917.6|737938.7|735938.7|737910.5|735910.5|26
1627053620000|2021-07-23 15:20:20|737917.7|735917.7|737422|736422|737927.2|736424.4|737421.7|735907.5|25
1627053630000|2021-07-23 15:20:30|737426.4|736426.4|737922.5|735922.5|737922.5|736426.4|737418.9|735918|10
1627053640000|2021-07-23 15:20:40|737919.7|735919.7|737914.7|735914.7|737938.4|735938.4|737898.4|735898.4|21
1627053650000|2021-07-23 15:20:50|737914.9|735914.9|737930.9|735930.9|737938.6|735938.6|737914.9|735914.9|30
1627053660000|2021-07-23 15:21:00|737931.2|735931.2|737922.7|735922.7|737933.5|735933.5|737922.7|735922.7|23
1627053670000|2021-07-23 15:21:10|737921|735921|737900.2|735900.2|737926.3|735926.3|737881.1|735881.1|21
1627053680000|2021-07-23 15:21:20|737888.3|735888.3|737892.2|735892.2|737914.1|735914.1|737888.3|735888.3|22
1627053690000|2021-07-23 15:21:30|737884.1|735884.1|737908.7|735908.7|737908.7|735908.7|737846.1|735846.1|30
1627053700000|2021-07-23 15:21:40|737908.8|735908.8|737924.4|735924.4|737928.3|735928.3|737908.6|735908.6|25
1627053710000|2021-07-23 15:21:50|737921.9|735921.9|737952.6|735952.6|737968.5|735968.5|737921.7|735921.7|27
1627053720000|2021-07-23 15:22:00|737954.5|735954.5|737474.1|736474.1|737973.6|736480.3|737471.3|735950.7|27
1627053730000|2021-07-23 15:22:10|737473|736473|737996.2|735996.2|738006.7|736485.9|737467.6|735982.5|30
1627053740000|2021-07-23 15:22:20|737994.5|735994.5|737984.3|735984.3|737995.9|735995.9|737976.7|735976.7|32
1627053750000|2021-07-23 15:22:30|737982.5|735982.5|737992.5|735992.5|737995.3|736500.2|737484.9|735963|28
1627053760000|2021-07-23 15:22:40|737993.5|735993.5|738004.1|736004.1|738011.4|736011.4|737992.1|735992.1|25
1627053770000|2021-07-23 15:22:50|738001.4|736001.4|738001.5|736001.5|738012.4|736012.4|737995.9|735995.9|27
1627053780000|2021-07-23 15:23:00|738005.6|736005.6|737998.3|735998.3|738007.4|736007.4|737992|735992|29
1627053790000|2021-07-23 15:23:10|737997.1|735997.1|737992.2|735992.2|738002.4|736002.4|737958.1|735958.1|27
1627053800000|2021-07-23 15:23:20|737999.2|735999.2|738019.4|736019.4|738020.5|736020.5|737996.9|735996.9|35
1627053810000|2021-07-23 15:23:30|738019.5|736019.5|738018.4|736018.4|738019.6|736019.6|738013.1|736013.1|29
1627053820000|2021-07-23 15:23:40|738019.2|736019.2|738023.7|736023.7|738028.7|736028.7|738015.7|736015.7|28
1627053830000|2021-07-23 15:23:50|738024.7|736024.7|738025.5|736025.5|738037.8|736037.8|738012.8|736012.8|34
1627053840000|2021-07-23 15:24:00|738024.1|736024.1|738022|736022|738027.7|736027.7|738013.7|736013.7|23
1627053850000|2021-07-23 15:24:10|738025.2|736025.2|738023.5|736023.5|738028.6|736028.6|738023.5|736023.5|32
1627053860000|2021-07-23 15:24:20|738022|736022|738006.8|736006.8|738026.6|736026.6|738006.8|736006.8|20
1627053870000|2021-07-23 15:24:30|738000.6|736000.6|738006.8|736006.8|738018.5|736018.5|738000.6|736000.6|24
1627053880000|2021-07-23 15:24:40|738012.2|736012.2|737956.4|735956.4|738029.9|736476.3|737476.3|735956.4|26
1627053890000|2021-07-23 15:24:50|737949.9|735949.9|737458.2|736458.2|737955.1|736473|737442.6|735949.9|32
1627053900000|2021-07-23 15:25:00|737458.9|736458.9|737448.5|736448.5|737952.3|736465.2|737422.5|735922.9|31
1627053910000|2021-07-23 15:25:10|737449.1|736449.1|737442.7|736442.7|737944.9|736451.5|737435.8|735923.4|29
1627053920000|2021-07-23 15:25:20|737443.9|736443.9|737440.4|736440.4|737449.3|736449.3|737431.2|736431.2|22
1627053930000|2021-07-23 15:25:30|737444.1|736444.1|737395.1|736395.1|737942.6|736452.2|737388.5|735895|26
1627053940000|2021-07-23 15:25:40|737393.8|736393.8|737396.3|736396.3|737409.3|736409.3|737392.8|736392.8|25
1627053950000|2021-07-23 15:25:50|737409.7|736409.7|737392.9|736392.9|737891.3|736409.7|737375.1|735883.6|28
1627053960000|2021-07-23 15:26:00|737393.6|736393.6|737414.2|736414.2|737414.2|736414.2|737393.6|736393.6|24
1627053970000|2021-07-23 15:26:10|737407.4|736407.4|737471|736471|738005.4|736500.4|737403.8|735906.1|38
1627053980000|2021-07-23 15:26:20|737476.8|736476.8|737452.4|736452.4|737476.8|736476.8|737444|736444|30
1627053990000|2021-07-23 15:26:30|737453.8|736453.8|737457.3|736457.3|737464.5|736464.5|737448.6|736448.6|23
1627054000000|2021-07-23 15:26:40|737482.4|736482.4|737469.4|736469.4|737983.8|736486.4|737453.7|735960.8|33
1627054010000|2021-07-23 15:26:50|737465.6|736465.6|737459.4|736459.4|737973.8|736474.3|737445.8|735945.7|29
1627054020000|2021-07-23 15:27:00|737459.8|736459.8|737456.8|736456.8|737469|736469|737456.4|736456.4|24
1627054030000|2021-07-23 15:27:10|737460.8|736460.8|737446.1|736446.1|737946.8|736460.8|737436.2|735938.7|25
1627054040000|2021-07-23 15:27:20|737444.2|736444.2|737452.5|736452.5|737456.8|736456.8|737435.9|736435.9|21
1627054050000|2021-07-23 15:27:30|737454.8|736454.8|737494.6|736494.6|737500.1|736500.1|737454|736454|28
1627054060000|2021-07-23 15:27:40|737493.5|736493.5|737503.2|736503.2|737995.9|736508.4|737475.4|735990.5|30
1627054070000|2021-07-23 15:27:50|737499.9|736499.9|737497.3|736497.3|738005.4|736527.2|737494.7|736005.4|27
1627054080000|2021-07-23 15:28:00|737996.6|735996.6|737534.3|736534.3|738039.7|736542|737484.2|735993.2|28
1627054090000|2021-07-23 15:28:10|737533.8|736533.8|737517|736517|738031.6|736547|737499.5|736013.8|32
1627054100000|2021-07-23 15:28:20|737526.8|736526.8|737511.5|736511.5|737532|736532|737490.4|736490.4|35
1627054110000|2021-07-23 15:28:30|737512.8|736512.8|737922.4|735922.4|737961.7|736512.8|737428.1|735895.4|38
1627054120000|2021-07-23 15:28:40|737919.8|735919.8|737912|735912|737930.1|736432.9|737411.1|735898.5|27
1627054130000|2021-07-23 15:28:50|737427.6|736427.6|737913.7|735913.7|737928|736432.5|737400.3|735896.2|31
1627054140000|2021-07-23 15:29:00|737914.1|735914.1|737890.4|735890.4|737918.1|736402.9|737402.9|735882.4|26
1627054150000|2021-07-23 15:29:10|737907.8|735907.8|737896.9|735896.9|737907.8|735907.8|737888.4|735888.4|21
1627054160000|2021-07-23 15:29:20|737899.4|735899.4|737878.2|735878.2|737904|735904|737878.2|735878.2|21
1627054170000|2021-07-23 15:29:30|737892.4|735892.4|737898.2|735898.2|737915.4|735915.4|737889.3|735889.3|17
1627054180000|2021-07-23 15:29:40|737892.8|735892.8|737817.9|735817.9|737896.2|736415.8|737292.6|735807.4|32
1627054190000|2021-07-23 15:29:50|737812.9|735812.9|737813.7|735813.7|737821.2|736323.7|737309.2|735812.3|29
1627054200000|2021-07-23 15:30:00|737831.1|735831.1|737309|736309|737831.1|736318.2|737309|735811|33
1627054210000|2021-07-23 15:30:10|737309.5|736309.5|737817.1|735817.1|737851|736326.3|737306|735798|32
1627054220000|2021-07-23 15:30:20|737798.1|735798.1|737829.3|735829.3|737851.3|735851.3|737798.1|735798.1|33
1627054230000|2021-07-23 15:30:30|737829.2|735829.2|737302.4|736302.4|737829.2|736322.5|737298.2|735801.8|31
1627054240000|2021-07-23 15:30:40|737308.7|736308.7|737304.7|736304.7|737315.4|736315.4|737301.2|736301.2|22
1627054250000|2021-07-23 15:30:50|737308.7|736308.7|737731.4|735731.4|737804.4|736313.8|737267.9|735731.4|30
1627054260000|2021-07-23 15:31:00|737739.4|735739.4|737747.3|735747.3|737748.8|735748.8|737728.5|735728.5|22
1627054270000|2021-07-23 15:31:10|737742.9|735742.9|737761.3|735761.3|737778.4|735778.4|737742.9|735742.9|25
1627054280000|2021-07-23 15:31:20|737765.1|735765.1|737804.6|735804.6|737818.5|736277.6|737255.9|735747.4|28
1627054290000|2021-07-23 15:31:30|737806|735806|737861.1|735861.1|737861.1|736376.7|737376.7|735795.8|25
1627054300000|2021-07-23 15:31:40|737859.5|735859.5|737853.7|735853.7|737870.7|735870.7|737838.5|735838.5|38
1627054310000|2021-07-23 15:31:50|737853.1|735853.1|737874.4|735874.4|737874.4|736383.3|737356.8|735852.9|20
1627054320000|2021-07-23 15:32:00|737857.7|735857.7|737874.2|735874.2|737874.7|735874.7|737857.7|735857.7|23
1627054330000|2021-07-23 15:32:10|737870.9|735870.9|737847.1|735847.1|737885.2|736377.2|737377.2|735847.1|27
1627054340000|2021-07-23 15:32:20|737882.2|735882.2|737854|735854|737898.5|735898.5|737841.2|735841.2|29
1627054350000|2021-07-23 15:32:30|737858.8|735858.8|737387.2|736387.2|737896.8|736411.4|737362.6|735858.8|34
1627054360000|2021-07-23 15:32:40|737869.7|735869.7|737886.7|735886.7|737905.7|736377.8|737371.5|735869.7|22
1627054370000|2021-07-23 15:32:50|737893.6|735893.6|737886|735886|737908.8|735908.8|737886|735886|24
1627054380000|2021-07-23 15:33:00|737905.3|735905.3|737886.9|735886.9|737911.7|735911.7|737883.1|735883.1|22
1627054390000|2021-07-23 15:33:10|737882.7|735882.7|737866.1|735866.1|737892.8|736404|737404|735863.4|30
1627054400000|2021-07-23 15:33:20|737838.9|735838.9|737860|735860|737872.8|736385.3|737337.9|735819|36
1627054410000|2021-07-23 15:33:30|737860.7|735860.7|737862.8|735862.8|737878.8|735878.8|737854|735854|28
1627054420000|2021-07-23 15:33:40|737864.7|735864.7|737860.2|735860.2|737866.1|735866.1|737857.6|735857.6|18
1627054430000|2021-07-23 15:33:50|737858.2|735858.2|737885.2|735885.2|737895.2|735895.2|737854.7|735854.7|28
1627054440000|2021-07-23 15:34:00|737888.1|735888.1|737852.7|735852.7|737900.4|736372.1|737372.1|735852.7|31
1627054450000|2021-07-23 15:34:10|737873.9|735873.9|737398.6|736398.6|737877.8|736405.9|737371|735848.1|24
1627054460000|2021-07-23 15:34:20|737395.6|736395.6|737484.5|736484.5|737988.7|736495|737373.9|735904.3|28
1627054470000|2021-07-23 15:34:30|737495.3|736495.3|737503.3|736503.3|738006.5|736514.2|737487.1|735973.2|37
1627054480000|2021-07-23 15:34:40|737512.6|736512.6|737587.8|736587.8|738077.3|736613.4|737508.8|736016.2|39
1627054490000|2021-07-23 15:34:50|737591.9|736591.9|738105.3|736105.3|738149.1|736617.9|737591.9|736077.8|36
1627054500000|2021-07-23 15:35:00|738108.5|736108.5|738079.8|736079.8|738108.5|736597.7|737578.6|736065.9|36
1627054510000|2021-07-23 15:35:10|738085.9|736085.9|737595.2|736595.2|738107.2|736595.2|737568.5|736067|34
1627054520000|2021-07-23 15:35:20|737602.2|736602.2|738088.4|736088.4|738114.6|736606.8|737580.6|736068.1|31
1627054530000|2021-07-23 15:35:30|738081.3|736081.3|738252.6|736252.6|738287.8|736775.9|737657.1|736077.9|36
1627054540000|2021-07-23 15:35:40|738246.9|736246.9|738165.8|736165.8|738246.9|736246.9|738147.6|736147.6|34
1627054550000|2021-07-23 15:35:50|738165.3|736165.3|738191|736191|738191|736191|738151|736151|29
1627054560000|2021-07-23 15:36:00|738183.6|736183.6|738229.7|736229.7|738245.7|736245.7|738179|736179|33
1627054570000|2021-07-23 15:36:10|738249.6|736249.6|738227.3|736227.3|738256.5|736256.5|738209.1|736209.1|35
1627054580000|2021-07-23 15:36:20|738224.9|736224.9|738213.6|736213.6|738251.1|736251.1|738198.3|736198.3|28
1627054590000|2021-07-23 15:36:30|738217.2|736217.2|738224.8|736224.8|738258.3|736258.3|738206.2|736206.2|25
1627054600000|2021-07-23 15:36:40|738234.2|736234.2|738221.5|736221.5|738244.7|736244.7|738197.5|736197.5|28
1627054610000|2021-07-23 15:36:50|738225.2|736225.2|738199.7|736199.7|738232.8|736232.8|738185|736185|32
1627054620000|2021-07-23 15:37:00|738204.8|736204.8|738226.4|736226.4|738244.4|736244.4|738197.4|736197.4|30
1627054630000|2021-07-23 15:37:10|738219.7|736219.7|738216.8|736216.8|738241.6|736241.6|738200.6|736200.6|21
1627054640000|2021-07-23 15:37:20|738208.6|736208.6|738220.8|736220.8|738249.6|736249.6|738208.6|736208.6|28
1627054650000|2021-07-23 15:37:30|738240.4|736240.4|738230.4|736230.4|738249.5|736249.5|738208.2|736208.2|23
1627054660000|2021-07-23 15:37:40|738205.9|736205.9|738242.5|736242.5|738266.9|736266.9|738205.2|736205.2|32
1627054670000|2021-07-23 15:37:50|738253|736253|738244.7|736244.7|738261.6|736261.6|738233.3|736233.3|19
1627054680000|2021-07-23 15:38:00|738247.5|736247.5|738252.2|736252.2|738263.2|736263.2|738238.7|736238.7|30
1627054690000|2021-07-23 15:38:10|738242.6|736242.6|738207.8|736207.8|738253.2|736253.2|738178.9|736178.9|30
1627054700000|2021-07-23 15:38:20|738196.3|736196.3|738232.3|736232.3|738241.7|736241.7|738187.5|736187.5|33
1627054710000|2021-07-23 15:38:30|738224.9|736224.9|738252.6|736252.6|738267.6|736267.6|738204.9|736204.9|34
1627054720000|2021-07-23 15:38:40|738253.4|736253.4|738246.4|736246.4|738265.1|736265.1|738190|736190|37
1627054730000|2021-07-23 15:38:50|738260.5|736260.5|738382|736382|738469|736469|738228.6|736228.6|38
1627054740000|2021-07-23 15:39:00|738375.6|736375.6|738371.2|736371.2|738397.7|736397.7|738352.1|736352.1|37
1627054750000|2021-07-23 15:39:10|738357.7|736357.7|738349.6|736349.6|738378.2|736378.2|738348.3|736348.3|37
1627054760000|2021-07-23 15:39:20|738356.1|736356.1|738361.6|736361.6|738373.9|736373.9|738346.7|736346.7|33
1627054770000|2021-07-23 15:39:30|738360.9|736360.9|738410.9|736410.9|738431.6|736950.1|737883.9|736354.1|33
1627054780000|2021-07-23 15:39:40|738420.1|736420.1|738424.3|736424.3|738428.1|736428.1|738410.9|736410.9|19
1627054790000|2021-07-23 15:39:50|738420.4|736420.4|738421.9|736421.9|738435.2|736435.2|738415.8|736415.8|30
1627054800000|2021-07-23 15:40:00|738424.5|736424.5|738336.9|736336.9|738474.1|736980.6|737863.6|736331.5|33
1627054810000|2021-07-23 15:40:10|738341|736341|738307.8|736307.8|738341|736341|738295.9|736295.9|33
1627054820000|2021-07-23 15:40:20|738304.2|736304.2|738296.3|736296.3|738312.6|736312.6|738288.3|736288.3|31
1627054830000|2021-07-23 15:40:30|738286.9|736286.9|738303.3|736303.3|738320.5|736320.5|738282.3|736282.3|34
1627054840000|2021-07-23 15:40:40|738294.5|736294.5|738304|736304|738310.8|736310.8|738287.3|736287.3|31
1627054850000|2021-07-23 15:40:50|738307.9|736307.9|738315.3|736315.3|738322.4|736322.4|738277|736277|32
1627054860000|2021-07-23 15:41:00|738317.6|736317.6|738307.1|736307.1|738331.1|736331.1|738307.1|736307.1|23
1627054870000|2021-07-23 15:41:10|738308.6|736308.6|738333.8|736333.8|738338.4|736338.4|738308.6|736308.6|27
1627054880000|2021-07-23 15:41:20|738336|736336|738333.4|736333.4|738345.3|736345.3|738323.9|736323.9|25
1627054890000|2021-07-23 15:41:30|738334|736334|738335.8|736335.8|738353.1|736353.1|738322.5|736322.5|26
1627054900000|2021-07-23 15:41:40|738335.4|736335.4|738352.8|736352.8|738352.8|736352.8|738324|736324|26
1627054910000|2021-07-23 15:41:50|738341.6|736341.6|738329.1|736329.1|738355.9|736355.9|738327.2|736327.2|26
1627054920000|2021-07-23 15:42:00|738343.8|736343.8|738342.1|736342.1|738355.7|736355.7|738329.1|736329.1|29
1627054930000|2021-07-23 15:42:10|738340.1|736340.1|738339.3|736339.3|738372.4|736372.4|738332.2|736332.2|22
1627054940000|2021-07-23 15:42:20|738342.4|736342.4|738345.1|736345.1|738358.8|736358.8|738328.6|736328.6|21
1627054950000|2021-07-23 15:42:30|738342.7|736342.7|738394.6|736394.6|738397.1|736397.1|738342.7|736342.7|24
1627054960000|2021-07-23 15:42:40|738394.3|736394.3|738396.5|736396.5|738396.5|736396.5|738367.6|736367.6|20
1627054970000|2021-07-23 15:42:50|738377|736377|738314.9|736314.9|738377|736377|738308.6|736308.6|27
1627054980000|2021-07-23 15:43:00|738322.8|736322.8|738257.3|736257.3|738322.8|736322.8|738257.3|736257.3|28
1627054990000|2021-07-23 15:43:10|738279.1|736279.1|738286.9|736286.9|738294.8|736294.8|738261.6|736261.6|22
1627055000000|2021-07-23 15:43:20|738276.9|736276.9|738296.6|736296.6|738303.1|736303.1|738276.6|736276.6|16
1627055010000|2021-07-23 15:43:30|738294|736294|738269.3|736269.3|738297.2|736297.2|738248.5|736248.5|30
1627055020000|2021-07-23 15:43:40|738270|736270|738256.4|736256.4|738276|736276|738223.7|736223.7|26
1627055030000|2021-07-23 15:43:50|738256.7|736256.7|738270.2|736270.2|738299.3|736299.3|738224.6|736224.6|20
1627055040000|2021-07-23 15:44:00|738291.3|736291.3|738295|736295|738299.6|736299.6|738249.5|736249.5|32
1627055050000|2021-07-23 15:44:10|738302.5|736302.5|738299.5|736299.5|738305.8|736305.8|738265.7|736265.7|29
1627055060000|2021-07-23 15:44:20|738299.4|736299.4|738238.4|736238.4|738300.2|736300.2|738226.8|736226.8|25
1627055070000|2021-07-23 15:44:30|738220.5|736220.5|738214.8|736214.8|738248.7|736248.7|738203.3|736203.3|24
1627055080000|2021-07-23 15:44:40|738228.1|736228.1|738198.7|736198.7|738228.8|736228.8|738198.7|736198.7|28
1627055090000|2021-07-23 15:44:50|738215.4|736215.4|738207.4|736207.4|738215.5|736215.5|738182.6|736182.6|30
1627055100000|2021-07-23 15:45:00|738219.6|736219.6|738167.1|736167.1|738219.6|736705.3|737705.3|736157.2|27
1627055110000|2021-07-23 15:45:10|738182.5|736182.5|737765.8|736765.8|738203|736776.1|737725.4|736182.5|26
1627055120000|2021-07-23 15:45:20|737765.9|736765.9|738249.9|736249.9|738259.3|736766.6|737716.2|736245.8|24
1627055130000|2021-07-23 15:45:30|738258.5|736258.5|738258.3|736258.3|738262.4|736262.4|738251.5|736251.5|21
1627055140000|2021-07-23 15:45:40|738258.2|736258.2|738258.6|736258.6|738259|736259|738256.1|736256.1|14
1627055150000|2021-07-23 15:45:50|738258.5|736258.5|738257|736257|738262.3|736262.3|738256.6|736256.6|14
1627055160000|2021-07-23 15:46:00|738256.3|736256.3|738257.3|736257.3|738259.9|736259.9|738250.7|736250.7|19
1627055170000|2021-07-23 15:46:10|738262.3|736262.3|738253|736253|738262.3|736262.3|738246.3|736246.3|21
1627055180000|2021-07-23 15:46:20|738253.1|736253.1|738250.1|736250.1|738253.1|736253.1|738247.4|736247.4|12
1627055190000|2021-07-23 15:46:30|738238.8|736238.8|737729.2|736729.2|738254.1|736729.9|737723.3|736228.6|16
1627055200000|2021-07-23 15:46:40|738222.8|736222.8|738224.6|736224.6|738229.5|736229.5|738217.1|736217.1|18
1627055210000|2021-07-23 15:46:50|738226.6|736226.6|738234.1|736234.1|738252.4|736748.9|737731.2|736223.7|19
1627055220000|2021-07-23 15:47:00|738249|736249|738237.5|736237.5|738249|736249|738237.5|736237.5|17
1627055230000|2021-07-23 15:47:10|738251.5|736251.5|738243.9|736243.9|738267.3|736267.3|738240.7|736240.7|29
1627055240000|2021-07-23 15:47:20|738242.6|736242.6|738236.9|736236.9|738246.6|736246.6|738236.4|736236.4|19
1627055250000|2021-07-23 15:47:30|738238.1|736238.1|738244.8|736244.8|738253.2|736253.2|738231.8|736231.8|26
1627055260000|2021-07-23 15:47:40|738247.4|736247.4|738240.8|736240.8|738247.4|736247.4|738239.8|736239.8|19
1627055270000|2021-07-23 15:47:50|738241|736241|738235.9|736235.9|738245.7|736245.7|738235.9|736235.9|16
1627055280000|2021-07-23 15:48:00|738237.2|736237.2|738252.2|736252.2|738252.8|736252.8|738234.1|736234.1|24
1627055290000|2021-07-23 15:48:10|738250.1|736250.1|738254.8|736254.8|738262.5|736262.5|738243.6|736243.6|17
1627055300000|2021-07-23 15:48:20|738255.7|736255.7|738252|736252|738263.6|736263.6|738249.3|736249.3|20
1627055310000|2021-07-23 15:48:30|738257.5|736257.5|738255.4|736255.4|738285.5|736285.5|738255.4|736255.4|15
1627055320000|2021-07-23 15:48:40|738259.3|736259.3|738264|736264|738272.6|736272.6|738254.5|736254.5|14
1627055330000|2021-07-23 15:48:50|738258.4|736258.4|738228.8|736228.8|738268|736268|738228.8|736228.8|15
1627055340000|2021-07-23 15:49:00|738227.7|736227.7|738235.3|736235.3|738239.8|736239.8|738220.5|736220.5|25
1627055350000|2021-07-23 15:49:10|738234.5|736234.5|738215.6|736215.6|738235.4|736235.4|738212.6|736212.6|26
1627055360000|2021-07-23 15:49:20|738216|736216|738227.1|736227.1|738234.8|736234.8|738212.9|736212.9|23
1627055370000|2021-07-23 15:49:30|738229.3|736229.3|738194.9|736194.9|738238.7|736238.7|738167.9|736167.9|21
1627055380000|2021-07-23 15:49:40|738193.6|736193.6|738197.4|736197.4|738199.5|736199.5|738193.6|736193.6|10
1627055390000|2021-07-23 15:49:50|738199.6|736199.6|738202|736202|738205.5|736695.9|737693.9|736187.1|18
1627055400000|2021-07-23 15:50:00|738198.8|736198.8|738196.1|736196.1|738200.5|736200.5|738187.3|736187.3|19
1627055410000|2021-07-23 15:50:10|738194.9|736194.9|738206.6|736206.6|738206.7|736696.2|737690.4|736194.9|14
1627055420000|2021-07-23 15:50:20|738195.3|736195.3|738201.8|736201.8|738201.8|736201.8|738184.1|736184.1|16
1627055430000|2021-07-23 15:50:30|738202.7|736202.7|738198.9|736198.9|738202.7|736202.7|738183.1|736183.1|15
1627055440000|2021-07-23 15:50:40|738188.2|736188.2|738233.8|736233.8|738238.3|736697.1|737697.1|736186.1|19
1627055450000|2021-07-23 15:50:50|738236.9|736236.9|738238.9|736238.9|738241.9|736241.9|738230.3|736230.3|18
1627055460000|2021-07-23 15:51:00|738238.7|736238.7|738230.7|736230.7|738238.7|736238.7|738228.8|736228.8|18
1627055470000|2021-07-23 15:51:10|738231.1|736231.1|738233.2|736233.2|738233.7|736233.7|738225|736225|8
1627055480000|2021-07-23 15:51:20|738242.2|736242.2|738234.3|736234.3|738242.9|736242.9|738225.6|736225.6|10
1627055490000|2021-07-23 15:51:30|738238|736238|738221.3|736221.3|738248.3|736248.3|738221.3|736221.3|20
1627055500000|2021-07-23 15:51:40|738235|736235|738240.3|736240.3|738242.2|736242.2|738224.3|736224.3|16
1627055510000|2021-07-23 15:51:50|738232.1|736232.1|738212.2|736212.2|738232.3|736232.3|738206.5|736206.5|22
1627055520000|2021-07-23 15:52:00|738211.5|736211.5|738197.4|736197.4|738246.1|736246.1|738192.3|736192.3|30
1627055530000|2021-07-23 15:52:10|738205.8|736205.8|738202.3|736202.3|738210.8|736210.8|738197.4|736197.4|13
1627055540000|2021-07-23 15:52:20|738207.2|736207.2|738208.4|736208.4|738214.4|736214.4|738200.2|736200.2|17
1627055550000|2021-07-23 15:52:30|738208.5|736208.5|738206.1|736206.1|738212.8|736212.8|738203.9|736203.9|26
1627055560000|2021-07-23 15:52:40|738202.6|736202.6|738212.6|736212.6|738212.6|736212.6|738199.3|736199.3|17
1627055570000|2021-07-23 15:52:50|738214.7|736214.7|738237.5|736237.5|738241.9|736241.9|738214.7|736214.7|24
1627055580000|2021-07-23 15:53:00|738229|736229|738230.4|736230.4|738243|736243|738228|736228|16
1627055590000|2021-07-23 15:53:10|738240.4|736240.4|738232.6|736232.6|738240.4|736240.4|738222.5|736222.5|27
1627055600000|2021-07-23 15:53:20|738235|736235|738233|736233|738244.5|736244.5|738227.6|736227.6|23
1627055610000|2021-07-23 15:53:30|738229.7|736229.7|738241.1|736241.1|738242|736242|738225.9|736225.9|27
1627055620000|2021-07-23 15:53:40|738243.9|736243.9|738252.9|736252.9|738252.9|736252.9|738237.5|736237.5|20
1627055630000|2021-07-23 15:53:50|738248.2|736248.2|738268|736268|738273.1|736273.1|738234.7|736234.7|30
1627055640000|2021-07-23 15:54:00|738268.4|736268.4|738269|736269|738275.4|736275.4|738263.5|736263.5|23
1627055650000|2021-07-23 15:54:10|738268.7|736268.7|738254.1|736254.1|738285|736285|738250.3|736250.3|20
1627055660000|2021-07-23 15:54:20|738254.3|736254.3|738256.2|736256.2|738256.2|736256.2|738242.6|736242.6|10
1627055670000|2021-07-23 15:54:30|738253.5|736253.5|738243.4|736243.4|738253.5|736253.5|738239.1|736239.1|17
1627055680000|2021-07-23 15:54:40|738240.1|736240.1|738240.2|736240.2|738247.2|736247.2|738230.7|736230.7|19
1627055690000|2021-07-23 15:54:50|738235.5|736235.5|738255.8|736255.8|738262.6|736262.6|738235.5|736235.5|27
1627055700000|2021-07-23 15:55:00|738248|736248|738316.2|736316.2|738338.4|736338.4|738248|736248|25
1627055710000|2021-07-23 15:55:10|738324.7|736324.7|738307.9|736307.9|738328.3|736328.3|738299|736299|27
1627055720000|2021-07-23 15:55:20|738310.3|736310.3|738311.4|736311.4|738342.5|736342.5|738282.7|736282.7|20
1627055730000|2021-07-23 15:55:30|738299.5|736299.5|738295.4|736295.4|738314.7|736314.7|738269.6|736269.6|32
1627055740000|2021-07-23 15:55:40|738284.8|736284.8|738284.6|736284.6|738305.3|736305.3|738274.6|736274.6|20
1627055750000|2021-07-23 15:55:50|738290.8|736290.8|738305.8|736305.8|738339.6|736339.6|738284.1|736284.1|28
1627055760000|2021-07-23 15:56:00|738305|736305|738268.1|736268.1|738308|736308|738252.7|736252.7|29
1627055770000|2021-07-23 15:56:10|738269.6|736269.6|738275.3|736275.3|738310|736310|738265.6|736265.6|14
1627055780000|2021-07-23 15:56:20|738289.2|736289.2|738310.9|736310.9|738325.1|736325.1|738278.2|736278.2|30
1627055790000|2021-07-23 15:56:30|738299.1|736299.1|738303.8|736303.8|738347.5|736347.5|738292.4|736292.4|29
1627055800000|2021-07-23 15:56:40|738318.6|736318.6|738316.8|736316.8|738330.7|736330.7|738307|736307|31
1627055810000|2021-07-23 15:56:50|738309.2|736309.2|738302.9|736302.9|738317.7|736317.7|738275.1|736275.1|25
1627055820000|2021-07-23 15:57:00|738306.5|736306.5|738316.7|736316.7|738326.4|736326.4|738301.3|736301.3|30
1627055830000|2021-07-23 15:57:10|738311.9|736311.9|738308.5|736308.5|738322.3|736322.3|738300|736300|24
1627055840000|2021-07-23 15:57:20|738307.4|736307.4|737825|736825|738323.7|736832|737811.8|736305.1|26
1627055850000|2021-07-23 15:57:30|738307.8|736307.8|738417|736417|738418.8|736881.4|737826.4|736303.4|28
1627055860000|2021-07-23 15:57:40|738416.5|736416.5|738299.7|736299.7|738416.9|736880.7|737793|736280.6|37
1627055870000|2021-07-23 15:57:50|738311.2|736311.2|738284.2|736284.2|738315.6|736814.5|737780.9|736278|31
1627055880000|2021-07-23 15:58:00|738287.1|736287.1|738283.2|736283.2|738288.4|736288.4|738274.9|736274.9|23
1627055890000|2021-07-23 15:58:10|738283.4|736283.4|738280.1|736280.1|738283.4|736780|737753.7|736250.7|31
1627055900000|2021-07-23 15:58:20|738276.9|736276.9|737758.3|736758.3|738282.2|736759.4|737753|736255.5|20
1627055910000|2021-07-23 15:58:30|737760.4|736760.4|737732.3|736732.3|738284.1|736771.2|737726.4|736250.2|31
1627055920000|2021-07-23 15:58:40|737731.8|736731.8|738216.2|736216.2|738224|736734.8|737731.8|736210.4|19
1627055930000|2021-07-23 15:58:50|738211.1|736211.1|737740.2|736740.2|738237.2|736761|737717.1|736210|20
1627055940000|2021-07-23 15:59:00|737741.8|736741.8|737736.1|736736.1|737751.6|736751.6|737736.1|736736.1|10
1627055950000|2021-07-23 15:59:10|737737.9|736737.9|737741.3|736741.3|737751.7|736751.7|737733.7|736733.7|19
1627055960000|2021-07-23 15:59:20|737745.6|736745.6|737741.7|736741.7|737750.4|736750.4|737736.5|736736.5|20
1627055970000|2021-07-23 15:59:30|737742.1|736742.1|738252.8|736252.8|738253.7|736756.4|737737.6|736250.5|24
1627055980000|2021-07-23 15:59:40|738252.4|736252.4|738250.1|736250.1|738252.6|736252.6|738249.5|736249.5|16
1627055990000|2021-07-23 15:59:50|738250.6|736250.6|738259.7|736259.7|738259.7|736259.7|738249.9|736249.9|24
1627056000000|2021-07-23 16:00:00|738259.4|736259.4|738416.5|736416.5|738419.2|736791.5|737791.5|736252.1|38
1627056010000|2021-07-23 16:00:10|738421.9|736421.9|738431.9|736431.9|738431.9|736431.9|738419.4|736419.4|25
1627056020000|2021-07-23 16:00:20|738428.9|736428.9|738375.1|736375.1|738429.2|736429.2|738371.1|736371.1|27
1627056030000|2021-07-23 16:00:30|738370.7|736370.7|738351.6|736351.6|738371.7|736371.7|738348.9|736348.9|18
1627056040000|2021-07-23 16:00:40|738352|736352|738354.8|736354.8|738356.4|736356.4|738342.8|736342.8|20
1627056050000|2021-07-23 16:00:50|738357.5|736357.5|738287.2|736287.2|738358.3|736358.3|738282.7|736282.7|23
1627056060000|2021-07-23 16:01:00|738287.9|736287.9|738371.2|736371.2|738374.8|736374.8|738287|736287|28
1627056070000|2021-07-23 16:01:10|738373.3|736373.3|738323.7|736323.7|738377.4|736377.4|738323.2|736323.2|27
1627056080000|2021-07-23 16:01:20|738324.4|736324.4|738280.3|736280.3|738328|736328|738274.7|736274.7|27
1627056090000|2021-07-23 16:01:30|738277|736277|738275.7|736275.7|738281.6|736281.6|738268.5|736268.5|30
1627056100000|2021-07-23 16:01:40|738275.2|736275.2|738304.6|736304.6|738307.2|736307.2|738275.2|736275.2|31
1627056110000|2021-07-23 16:01:50|738300.4|736300.4|738256.1|736256.1|738303.1|736303.1|738249.6|736249.6|26
1627056120000|2021-07-23 16:02:00|738254.6|736254.6|738248.3|736248.3|738256.1|736256.1|738246.1|736246.1|24
1627056130000|2021-07-23 16:02:10|738248|736248|738224.3|736224.3|738248|736718.5|737718.5|736213.4|25
1627056140000|2021-07-23 16:02:20|738218.3|736218.3|738240|736240|738240|736736.5|737725|736218.3|26
1627056150000|2021-07-23 16:02:30|738238.9|736238.9|738296.7|736296.7|738296.7|736296.7|738228.4|736228.4|35
1627056160000|2021-07-23 16:02:40|738291.3|736291.3|738292|736292|738301.3|736301.3|738291.3|736291.3|22
1627056170000|2021-07-23 16:02:50|738290.3|736290.3|738293.3|736293.3|738298.3|736298.3|738287.3|736287.3|25
1627056180000|2021-07-23 16:03:00|738292.1|736292.1|738304.2|736304.2|738304.2|736798.3|737779.1|736219|27
1627056190000|2021-07-23 16:03:10|738291.9|736291.9|738305.4|736305.4|738305.4|736305.4|738291.7|736291.7|17
1627056200000|2021-07-23 16:03:20|738305.1|736305.1|738385.6|736385.6|738392.3|736807.6|737806.1|736302.8|29
1627056210000|2021-07-23 16:03:30|738387.8|736387.8|738377.4|736377.4|738393.6|736393.6|738377.4|736377.4|28
1627056220000|2021-07-23 16:03:40|738375.3|736375.3|738402.2|736402.2|738402.6|736402.6|738375.3|736375.3|24
1627056230000|2021-07-23 16:03:50|738402.6|736402.6|738423.1|736423.1|738426.2|736426.2|738402.6|736402.6|21
1627056240000|2021-07-23 16:04:00|737937.2|736937.2|738483.7|736483.7|738483.8|736937.2|737937.2|736473.6|18
1627056250000|2021-07-23 16:04:10|738483.3|736483.3|738480.4|736480.4|738492.9|736492.9|738478.2|736478.2|25
1627056260000|2021-07-23 16:04:20|738480.5|736480.5|738469.5|736469.5|738484.2|736484.2|738467.1|736467.1|19
1627056270000|2021-07-23 16:04:30|738485.1|736485.1|738479.7|736479.7|738485.1|736485.1|738474.6|736474.6|19
1627056280000|2021-07-23 16:04:40|738479.6|736479.6|738443.3|736443.3|738480.4|736480.4|738436.5|736436.5|19
1627056290000|2021-07-23 16:04:50|738447.4|736447.4|738455.9|736455.9|738467.2|736467.2|738447.4|736447.4|23
1627056300000|2021-07-23 16:05:00|738457.6|736457.6|738481.3|736481.3|738486.4|736486.4|738457.6|736457.6|21
1627056310000|2021-07-23 16:05:10|738481.9|736481.9|738481|736481|738482.9|736482.9|738480.6|736480.6|24
1627056320000|2021-07-23 16:05:20|738482.8|736482.8|738478.6|736478.6|738483.2|736483.2|738478.2|736478.2|19
1627056330000|2021-07-23 16:05:30|738478.3|736478.3|738450.2|736450.2|738481.9|736481.9|738437.1|736437.1|22
1627056340000|2021-07-23 16:05:40|738449.3|736449.3|738443.3|736443.3|738452.8|736452.8|738443.3|736443.3|17
1627056350000|2021-07-23 16:05:50|738444|736444|738442.6|736442.6|738449.9|736449.9|738442.2|736442.2|23
1627056360000|2021-07-23 16:06:00|738442.4|736442.4|738449.6|736449.6|738449.6|736449.6|738436.7|736436.7|24
1627056370000|2021-07-23 16:06:10|738450.4|736450.4|738443|736443|738450.4|736450.4|738443|736443|11
1627056380000|2021-07-23 16:06:20|738444.9|736444.9|738472.7|736472.7|738479.9|736979.4|737966.9|736443.1|25
1627056390000|2021-07-23 16:06:30|738472.1|736472.1|738478.3|736478.3|738478.3|736478.3|738469.5|736469.5|18
1627056400000|2021-07-23 16:06:40|738476.4|736476.4|738474.5|736474.5|738479.1|736479.1|738473.1|736473.1|22
1627056410000|2021-07-23 16:06:50|738474.8|736474.8|738473.3|736473.3|738476.6|736476.6|738470.7|736470.7|14
1627056420000|2021-07-23 16:07:00|738473.5|736473.5|738474|736474|738477.6|736477.6|738469.9|736469.9|27
1627056430000|2021-07-23 16:07:10|738474.3|736474.3|738457.6|736457.6|738504.2|737009.3|737983.9|736457.6|29
1627056440000|2021-07-23 16:07:20|738457.9|736457.9|738496.9|736496.9|738504.5|736504.5|738436.3|736436.3|30
1627056450000|2021-07-23 16:07:30|738497.6|736497.6|738484.4|736484.4|738500.3|736500.3|738480.2|736480.2|21
1627056460000|2021-07-23 16:07:40|738483.6|736483.6|738475.3|736475.3|738492|736492|738475.3|736475.3|21
1627056470000|2021-07-23 16:07:50|738475.6|736475.6|738474.8|736474.8|738475.8|736475.8|738473.8|736473.8|16
1627056480000|2021-07-23 16:08:00|738496.3|736496.3|738493.2|736493.2|738496.3|736496.3|738488.5|736488.5|15
1627056490000|2021-07-23 16:08:10|738488.3|736488.3|738490.6|736490.6|738494.2|736494.2|738488.3|736488.3|14
1627056500000|2021-07-23 16:08:20|738488.7|736488.7|738497|736497|738502.5|736502.5|738477.1|736477.1|20
1627056510000|2021-07-23 16:08:30|738497.2|736497.2|738500.4|736500.4|738500.4|736500.4|738497.2|736497.2|6
1627056520000|2021-07-23 16:08:40|738497.7|736497.7|738498.6|736498.6|738506.1|736506.1|738497.6|736497.6|15
1627056530000|2021-07-23 16:08:50|738499|736499|738491.4|736491.4|738503.4|736503.4|738489.6|736489.6|16
1627056540000|2021-07-23 16:09:00|738488.7|736488.7|738486.5|736486.5|738488.7|736488.7|738478.4|736478.4|25
1627056550000|2021-07-23 16:09:10|738489.1|736489.1|738485.3|736485.3|738489.1|736489.1|738483.6|736483.6|20
1627056560000|2021-07-23 16:09:20|738485.9|736485.9|738498|736498|738501.2|736997.8|737997.8|736485.9|23
1627056570000|2021-07-23 16:09:30|738502|736502|738498.9|736498.9|738508.6|736508.6|738487.3|736487.3|19
1627056580000|2021-07-23 16:09:40|738499.6|736499.6|738494|736494|738500.3|736500.3|738475.3|736475.3|28
1627056590000|2021-07-23 16:09:50|738490.8|736490.8|738496.9|736496.9|738499.6|736996|737994.4|736475.6|28
1627056600000|2021-07-23 16:10:00|738496|736496|738480.4|736480.4|738507|736507|738474.9|736474.9|23
1627056610000|2021-07-23 16:10:10|738478.1|736478.1|738476.6|736476.6|738481|736481|738473.3|736473.3|23
1627056620000|2021-07-23 16:10:20|738478.1|736478.1|738501.3|736501.3|738508.7|736508.7|738474.9|736474.9|17
1627056630000|2021-07-23 16:10:30|738501.2|736501.2|738499.1|736499.1|738503|736503|738499.1|736499.1|12
1627056640000|2021-07-23 16:10:40|738499.3|736499.3|738500.6|736500.6|738501.6|736501.6|738499.2|736499.2|8
1627056650000|2021-07-23 16:10:50|738500.3|736500.3|738501.2|736501.2|738502.6|736502.6|738498|736498|7
1627056660000|2021-07-23 16:11:00|738502.6|736502.6|738494.8|736494.8|738502.6|736502.6|738486.5|736486.5|15
1627056670000|2021-07-23 16:11:10|738498.3|736498.3|738487.6|736487.6|738503.7|736503.7|738487.6|736487.6|21
1627056680000|2021-07-23 16:11:20|738488.4|736488.4|738501.6|736501.6|738507.3|736507.3|738479.3|736479.3|21
1627056690000|2021-07-23 16:11:30|738502|736502|738465.2|736465.2|738505.5|736505.5|738462.2|736462.2|16
1627056700000|2021-07-23 16:11:40|738464.5|736464.5|738443.3|736443.3|738464.5|736464.5|738441.2|736441.2|20
1627056710000|2021-07-23 16:11:50|738443.2|736443.2|738413.5|736413.5|738447.7|736447.7|738413.5|736413.5|22
1627056720000|2021-07-23 16:12:00|738417.8|736417.8|738441.4|736441.4|738448.3|736955.9|737936.3|736417.1|22
1627056730000|2021-07-23 16:12:10|738454.4|736454.4|738430|736430|738454.4|736454.4|738430|736430|21
1627056740000|2021-07-23 16:12:20|738430.3|736430.3|738432.8|736432.8|738432.8|736432.8|738428.4|736428.4|12
1627056750000|2021-07-23 16:12:30|738432.9|736432.9|738421.1|736421.1|738435|736435|738419|736419|16
1627056760000|2021-07-23 16:12:40|738421.4|736421.4|737900.6|736900.6|738421.4|736907.3|737883.3|736385.6|20
1627056770000|2021-07-23 16:12:50|737903.2|736903.2|737781.2|736781.2|738395.1|736903.2|737770.7|736388.7|23
1627056780000|2021-07-23 16:13:00|737784.6|736784.6|738290|736290|738295.6|736784.6|737784.6|736283.2|23
1627056790000|2021-07-23 16:13:10|738281.7|736281.7|738270.5|736270.5|738291|736801.9|737781.6|736270.5|30
1627056800000|2021-07-23 16:13:20|738272.4|736272.4|738274.6|736274.6|738292.3|736292.3|738269|736269|24
1627056810000|2021-07-23 16:13:30|738272.6|736272.6|738270.6|736270.6|738286.8|736286.8|738269.2|736269.2|10
1627056820000|2021-07-23 16:13:40|738269.6|736269.6|738296.8|736296.8|738304.3|736304.3|738269.6|736269.6|22
1627056830000|2021-07-23 16:13:50|738292|736292|737767.6|736767.6|738301.7|736789.4|737763.4|736279.2|29
1627056840000|2021-07-23 16:14:00|737767.3|736767.3|737812.6|736812.6|738334.7|736812.6|737766.9|736319.8|26
1627056850000|2021-07-23 16:14:10|737812.5|736812.5|737822.7|736822.7|737822.7|736822.7|737812.5|736812.5|19
1627056860000|2021-07-23 16:14:20|737821|736821|737823.2|736823.2|737824.4|736824.4|737812.8|736812.8|22
1627056870000|2021-07-23 16:14:30|737823.7|736823.7|737829.4|736829.4|738338.1|736831.3|737823.5|736328.1|17
1627056880000|2021-07-23 16:14:40|737828.8|736828.8|737835.8|736835.8|737836.4|736836.4|737826.8|736826.8|21
1627056890000|2021-07-23 16:14:50|737838.2|736838.2|737853.4|736853.4|738376.2|736882.1|737837.2|736348.9|24
1627056900000|2021-07-23 16:15:00|737850.9|736850.9|738446.8|736446.8|738447.5|736937.7|737850.9|736430.5|30
1627056910000|2021-07-23 16:15:10|738450|736450|738436.4|736436.4|738452.2|736452.2|738426.9|736426.9|21
1627056920000|2021-07-23 16:15:20|738437.8|736437.8|738443.7|736443.7|738459|736943.8|737943.8|736431.5|24
1627056930000|2021-07-23 16:15:30|738438.5|736438.5|738439.6|736439.6|738443.9|736443.9|738432.9|736432.9|18
1627056940000|2021-07-23 16:15:40|738439.9|736439.9|738442.7|736442.7|738442.7|736442.7|738430.3|736430.3|22
1627056950000|2021-07-23 16:15:50|738438.6|736438.6|738426.9|736426.9|738439.8|736917.8|737902.1|736420.4|19
1627056960000|2021-07-23 16:16:00|738426.8|736426.8|737861.5|736861.5|738426.8|736865.2|737861.5|736371.7|26
1627056970000|2021-07-23 16:16:10|737862|736862|737858.8|736858.8|738373.3|736868.8|737857.9|736359.3|20
1627056980000|2021-07-23 16:16:20|737866.9|736866.9|737855.4|736855.4|738360.1|736866.9|737831.9|736354.1|29
1627056990000|2021-07-23 16:16:30|737853.4|736853.4|738399.2|736399.2|738399.2|736853.4|737844.2|736344.8|28
1627057000000|2021-07-23 16:16:40|738388.4|736388.4|738410.8|736410.8|738422.7|736422.7|738385.8|736385.8|27
1627057010000|2021-07-23 16:16:50|738410.1|736410.1|738413.8|736413.8|738413.8|736413.8|738405.2|736405.2|20
1627057020000|2021-07-23 16:17:00|738413|736413|738412.4|736412.4|738415.6|736415.6|738412|736412|20
1627057030000|2021-07-23 16:17:10|738413.1|736413.1|738424.6|736424.6|738428.7|736428.7|738412.6|736412.6|15
1627057040000|2021-07-23 16:17:20|738430.3|736430.3|738429|736429|738430.3|736430.3|738423.6|736423.6|14
1627057050000|2021-07-23 16:17:30|738428.5|736428.5|738428.6|736428.6|738430.4|736430.4|738428.5|736428.5|11
1627057060000|2021-07-23 16:17:40|738427.7|736427.7|738427.6|736427.6|738428.6|736428.6|738426.1|736426.1|9
1627057070000|2021-07-23 16:17:50|738428.8|736428.8|738454.5|736454.5|738454.5|736454.5|738425.8|736425.8|20
1627057080000|2021-07-23 16:18:00|738467.5|736467.5|738491|736491|738491|736972.8|737972.8|736467.5|18
1627057090000|2021-07-23 16:18:10|738486|736486|738491.5|736491.5|738495.5|736495.5|738486|736486|13
1627057100000|2021-07-23 16:18:20|738492.4|736492.4|738490.4|736490.4|738496.6|736496.6|738487.3|736487.3|16
1627057110000|2021-07-23 16:18:30|738491.7|736491.7|738009.6|737009.6|738506.3|737012.3|737995.3|736491.7|17
1627057120000|2021-07-23 16:18:40|738010.1|737010.1|738032.3|737032.3|738034.7|737034.7|738007.4|737007.4|24
1627057130000|2021-07-23 16:18:50|738031.1|737031.1|738032.5|737032.5|738033|737033|738031.1|737031.1|19
1627057140000|2021-07-23 16:19:00|738033|737033|738029.3|737029.3|738033.5|737033.5|738028|737028|18
1627057150000|2021-07-23 16:19:10|738029.4|737029.4|738489.2|736489.2|738501.1|737030.3|737993|736476.7|24
1627057160000|2021-07-23 16:19:20|738486.6|736486.6|738485.6|736485.6|738488.8|736488.8|738475.8|736475.8|21
1627057170000|2021-07-23 16:19:30|738484.9|736484.9|738485.3|736485.3|738491|736491|738482.6|736482.6|26
1627057180000|2021-07-23 16:19:40|738485.6|736485.6|738480.2|736480.2|738489.6|736489.6|738475|736475|19
1627057190000|2021-07-23 16:19:50|738479.8|736479.8|738488|736488|738488|736488|738476.5|736476.5|25
1627057200000|2021-07-23 16:20:00|738486.4|736486.4|738502.8|736502.8|738538.1|737056.2|738039|736486.4|29
1627057210000|2021-07-23 16:20:10|738502.4|736502.4|738492|736492|738502.4|736502.4|738491.4|736491.4|18
1627057220000|2021-07-23 16:20:20|738494.2|736494.2|738509.5|736509.5|738509.5|736509.5|738475.5|736475.5|28
1627057230000|2021-07-23 16:20:30|738502.2|736502.2|738488.7|736488.7|738511.9|736511.9|738488.4|736488.4|15
1627057240000|2021-07-23 16:20:40|738489.1|736489.1|738489.5|736489.5|738500.3|736500.3|738484.2|736484.2|28
1627057250000|2021-07-23 16:20:50|738490.2|736490.2|738486.2|736486.2|738495|736495|738486.2|736486.2|16
1627057260000|2021-07-23 16:21:00|738486.3|736486.3|738455.7|736455.7|738492.6|736492.6|738449.5|736449.5|22
1627057270000|2021-07-23 16:21:10|738452.6|736452.6|738456.8|736456.8|738470.7|736470.7|738449.4|736449.4|21
1627057280000|2021-07-23 16:21:20|738459.5|736459.5|738468|736468|738469.5|736469.5|738454.9|736454.9|20
1627057290000|2021-07-23 16:21:30|738456.9|736456.9|738454.8|736454.8|738458.7|736458.7|738447.9|736447.9|20
1627057300000|2021-07-23 16:21:40|738454.5|736454.5|738455.9|736455.9|738458.1|736458.1|738451.3|736451.3|17
1627057310000|2021-07-23 16:21:50|738454.8|736454.8|738451.8|736451.8|738462.6|736462.6|738451.8|736451.8|10
1627057320000|2021-07-23 16:22:00|738452.5|736452.5|738452.8|736452.8|738455.4|736455.4|738451.5|736451.5|19
1627057330000|2021-07-23 16:22:10|738453.1|736453.1|738461.1|736461.1|738461.6|736461.6|738451.2|736451.2|19
1627057340000|2021-07-23 16:22:20|738461.7|736461.7|738455.2|736455.2|738461.7|736461.7|738453.4|736453.4|19
1627057350000|2021-07-23 16:22:30|738454.4|736454.4|738455.9|736455.9|738459.8|736459.8|738452.6|736452.6|13
1627057360000|2021-07-23 16:22:40|738456.7|736456.7|738464.5|736464.5|738466.8|736466.8|738456.7|736456.7|18
1627057370000|2021-07-23 16:22:50|738463.4|736463.4|738463.7|736463.7|738468.4|736468.4|738463.3|736463.3|16
1627057380000|2021-07-23 16:23:00|738465.5|736465.5|738472.7|736472.7|738472.7|736472.7|738460.7|736460.7|22
1627057390000|2021-07-23 16:23:10|738477.1|736477.1|738473.1|736473.1|738477.3|736477.3|738463.9|736463.9|19
1627057400000|2021-07-23 16:23:20|738473|736473|738485.8|736485.8|738485.8|736485.8|738465.7|736465.7|22
1627057410000|2021-07-23 16:23:30|738474.1|736474.1|738495.8|736495.8|738502|736502|738472.8|736472.8|22
1627057420000|2021-07-23 16:23:40|738498.3|736498.3|738507.2|736507.2|738507.6|736507.6|738493.3|736493.3|23
1627057430000|2021-07-23 16:23:50|738513.2|736513.2|738506.2|736506.2|738513.2|736513.2|738498.7|736498.7|21
1627057440000|2021-07-23 16:24:00|738504.4|736504.4|738244.2|737244.2|738743.4|737244.2|738143.3|736504.4|38
1627057450000|2021-07-23 16:24:10|738243.5|737243.5|738256.5|737256.5|738761.6|737256.5|738241.6|736737.2|37
1627057460000|2021-07-23 16:24:20|738250.8|737250.8|738749.3|736749.3|738764.1|737255.5|738247.5|736728.9|38
1627057470000|2021-07-23 16:24:30|738754.4|736754.4|738846.9|736846.9|738858.4|737419|738305.8|736754.4|36
1627057480000|2021-07-23 16:24:40|738842.2|736842.2|738347.8|737347.8|738857.8|737357.1|738336.7|736828.9|33
1627057490000|2021-07-23 16:24:50|738350.5|737350.5|738377.9|737377.9|738880.9|737380.9|738350.5|736858.4|33
1627057500000|2021-07-23 16:25:00|738866.8|736866.8|738867.6|736867.6|738884.1|737395.7|738329.4|736861.4|30
1627057510000|2021-07-23 16:25:10|738868.7|736868.7|738831|736831|738877.4|737343.6|738343.6|736831|24
1627057520000|2021-07-23 16:25:20|738836.8|736836.8|738859.9|736859.9|738867.4|737361.7|738350.7|736824.5|35
1627057530000|2021-07-23 16:25:30|738864.3|736864.3|738388|737388|738865.2|737409.4|738354.7|736860|25
1627057540000|2021-07-23 16:25:40|738472.6|737472.6|738491.4|737491.4|738995|737497.2|738472.6|736989.1|38
1627057550000|2021-07-23 16:25:50|738987.8|736987.8|738993.7|736993.7|739000|737000|738987.8|736987.8|30
1627057560000|2021-07-23 16:26:00|738991.6|736991.6|739000|737000|739000.2|737000.2|738987.9|736987.9|28
1627057570000|2021-07-23 16:26:10|738506.5|737506.5|739000.4|737000.4|739003.2|737506.5|738475.4|736954.5|37
1627057580000|2021-07-23 16:26:20|739000|737000|739005|737005|739010.2|737010.2|738999.3|736999.3|26
1627057590000|2021-07-23 16:26:30|739004.6|737004.6|738509.3|737509.3|739005.7|737518.6|738500.9|737004.6|31
1627057600000|2021-07-23 16:26:40|738998|736998|738511|737511|739011.2|737524.7|738505.7|736998|34
1627057610000|2021-07-23 16:26:50|738510.9|737510.9|739198.5|737198.5|739205.2|737731.2|738504|737050.5|35
1627057620000|2021-07-23 16:27:00|738695|737695|739249.3|737249.3|739249.3|737717.4|738690|737202.4|34
1627057630000|2021-07-23 16:27:10|739254.4|737254.4|738997.3|736997.3|739267.5|737765.9|738506.8|736984.1|38
1627057640000|2021-07-23 16:27:20|738997.6|736997.6|738971.6|736971.6|739015|737015|738955.5|736955.5|31
1627057650000|2021-07-23 16:27:30|738971.5|736971.5|738971.2|736971.2|738974.7|736974.7|738964.5|736964.5|26
1627057660000|2021-07-23 16:27:40|738971.5|736971.5|738959.3|736959.3|738973.3|736973.3|738956.7|736956.7|28
1627057670000|2021-07-23 16:27:50|738967|736967|738907.3|736907.3|738967|736967|738907.3|736907.3|28
1627057680000|2021-07-23 16:28:00|738408.2|737408.2|738894.4|736894.4|738916.5|737415.9|738408.2|736890.9|21
1627057690000|2021-07-23 16:28:10|738895.4|736895.4|738792.4|736792.4|738922.8|737417.2|738417.2|736764.9|32
1627057700000|2021-07-23 16:28:20|738792.8|736792.8|738819.6|736819.6|738833.6|736833.6|738783.5|736783.5|31
1627057710000|2021-07-23 16:28:30|738811.9|736811.9|738897.9|736897.9|738897.9|736897.9|738811.9|736811.9|23
1627057720000|2021-07-23 16:28:40|738897.3|736897.3|738911.2|736911.2|738911.5|736911.5|738882.7|736882.7|19
1627057730000|2021-07-23 16:28:50|738948.2|736948.2|738902|736902|738956.7|736956.7|738900.4|736900.4|32
1627057740000|2021-07-23 16:29:00|738908|736908|738890.8|736890.8|738910.4|736910.4|738890.8|736890.8|27
1627057750000|2021-07-23 16:29:10|738892.2|736892.2|739040.6|737040.6|739047.9|737047.9|738892.2|736892.2|27
1627057760000|2021-07-23 16:29:20|739046.3|737046.3|739082.6|737082.6|739082.9|737082.9|739042.6|737042.6|28
1627057770000|2021-07-23 16:29:30|739081.5|737081.5|739052.4|737052.4|739131.2|737131.2|739047|737047|31
1627057780000|2021-07-23 16:29:40|739042.3|737042.3|739037.6|737037.6|739043|737536.4|738536.4|736955.4|34
1627057790000|2021-07-23 16:29:50|739034.7|737034.7|739073.7|737073.7|739087.7|737087.7|739034.7|737034.7|33
1627057800000|2021-07-23 16:30:00|739077.8|737077.8|739507.1|737507.1|739509|737509|739011.4|737011.4|39
1627057810000|2021-07-23 16:30:10|739540.3|737540.3|739363.9|737363.9|739540.3|737540.3|739360.5|737360.5|34
1627057820000|2021-07-23 16:30:20|739350|737350|739201|737201|739350|737350|739173.8|737173.8|39
1627057830000|2021-07-23 16:30:30|739184.6|737184.6|739243.7|737243.7|739245.1|737245.1|739160.1|737160.1|31
1627057840000|2021-07-23 16:30:40|739243.5|737243.5|739246.2|737246.2|739252.4|737252.4|739207.3|737207.3|25
1627057850000|2021-07-23 16:30:50|739243.6|737243.6|739181.4|737181.4|739243.7|737243.7|739148|737148|23
1627057860000|2021-07-23 16:31:00|739180.8|737180.8|739159.7|737159.7|739186.9|737186.9|739156|737156|32
1627057870000|2021-07-23 16:31:10|739161.2|737161.2|739153.4|737153.4|739170.1|737170.1|739149.2|737149.2|28
1627057880000|2021-07-23 16:31:20|739157.3|737157.3|739157.2|737157.2|739157.3|737157.3|739149.8|737149.8|18
1627057890000|2021-07-23 16:31:30|739157.3|737157.3|739142.7|737142.7|739160.9|737160.9|739131.6|737131.6|27
1627057900000|2021-07-23 16:31:40|739142|737142|739141.8|737141.8|739150.3|737150.3|739129.2|737129.2|29
1627057910000|2021-07-23 16:31:50|739144.4|737144.4|739079|737079|739152.1|737152.1|739075.9|737075.9|29
1627057920000|2021-07-23 16:32:00|739081.6|737081.6|739075.6|737075.6|739093.6|737093.6|739075.6|737075.6|26
1627057930000|2021-07-23 16:32:10|739077.9|737077.9|739074.1|737074.1|739097.7|737097.7|739068.4|737068.4|30
1627057940000|2021-07-23 16:32:20|739080.3|737080.3|739063.6|737063.6|739101.1|737101.1|739063.6|737063.6|23
1627057950000|2021-07-23 16:32:30|739071.3|737071.3|739210.4|737210.4|739216.9|737577.6|738577.6|737071.1|30
1627057960000|2021-07-23 16:32:40|739211.1|737211.1|739230.2|737230.2|739235.7|737235.7|739211.1|737211.1|26
1627057970000|2021-07-23 16:32:50|739231.9|737231.9|739230.2|737230.2|739237.8|737237.8|739228.4|737228.4|22
1627057980000|2021-07-23 16:33:00|739232.5|737232.5|739236.9|737236.9|739237|737237|739226.2|737226.2|22
1627057990000|2021-07-23 16:33:10|739238.2|737238.2|739240.2|737240.2|739241.4|737241.4|739228.5|737228.5|25
1627058000000|2021-07-23 16:33:20|739237.7|737237.7|739235.1|737235.1|739244|737244|739224.4|737224.4|23
1627058010000|2021-07-23 16:33:30|739236.5|737236.5|739249.2|737249.2|739254.7|737254.7|739235|737235|25
1627058020000|2021-07-23 16:33:40|739249.8|737249.8|739248.3|737248.3|739251.6|737251.6|739239.8|737239.8|22
1627058030000|2021-07-23 16:33:50|739249.4|737249.4|739323.9|737323.9|739329.7|737329.7|739248.8|737248.8|28
1627058040000|2021-07-23 16:34:00|739329.8|737329.8|739400.3|737400.3|739404|737905|738903.8|737325.6|32
1627058050000|2021-07-23 16:34:10|739386.8|737386.8|739331.1|737331.1|739386.8|737386.8|739319.3|737319.3|31
1627058060000|2021-07-23 16:34:20|739331.8|737331.8|739368.6|737368.6|739368.6|737368.6|739330.1|737330.1|38
1627058070000|2021-07-23 16:34:30|739367.4|737367.4|739379.5|737379.5|739395.2|737395.2|739367.1|737367.1|31
1627058080000|2021-07-23 16:34:40|739380.4|737380.4|739227.7|737227.7|739380.4|737380.4|739227.6|737227.6|33
1627058090000|2021-07-23 16:34:50|739228.4|737228.4|739149.9|737149.9|739234.6|737688.4|738688.4|737149.9|33
1627058100000|2021-07-23 16:35:00|739155.3|737155.3|739167.7|737167.7|739173.3|737173.3|739153.4|737153.4|29
1627058110000|2021-07-23 16:35:10|739165.5|737165.5|739140.7|737140.7|739170.9|737170.9|739123.2|737123.2|31
1627058120000|2021-07-23 16:35:20|739142.4|737142.4|739146.2|737146.2|739152|737152|739132.1|737132.1|22
1627058130000|2021-07-23 16:35:30|739143.7|737143.7|739136.9|737136.9|739147.7|737147.7|739136.9|737136.9|24
1627058140000|2021-07-23 16:35:40|739140|737140|739139.2|737139.2|739148.4|737148.4|739138.6|737138.6|26
1627058150000|2021-07-23 16:35:50|739140.6|737140.6|739128.2|737128.2|739140.6|737140.6|739123.1|737123.1|27
1627058160000|2021-07-23 16:36:00|739127.9|737127.9|739122.2|737122.2|739130.6|737130.6|739120.2|737120.2|23
1627058170000|2021-07-23 16:36:10|739123.9|737123.9|739153.2|737153.2|739153.2|737153.2|739121.6|737121.6|28
1627058180000|2021-07-23 16:36:20|739141.2|737141.2|739058.3|737058.3|739158.5|737158.5|739058|737058|26
1627058190000|2021-07-23 16:36:30|739059.1|737059.1|739011.4|737011.4|739059.1|737545.3|738545.3|736993.5|36
1627058200000|2021-07-23 16:36:40|739024.9|737024.9|739017.5|737017.5|739033.9|737511.8|738511.8|737011.6|35
1627058210000|2021-07-23 16:36:50|739019.7|737019.7|739024.8|737024.8|739034.2|737497.4|738495.5|736957|33
1627058220000|2021-07-23 16:37:00|739040.5|737040.5|739129.4|737129.4|739137.8|737137.8|739040.5|737040.5|34
1627058230000|2021-07-23 16:37:10|739142.6|737142.6|739100.7|737100.7|739142.6|737142.6|739100.7|737100.7|33
1627058240000|2021-07-23 16:37:20|739097.3|737097.3|739050|737050|739098.6|737520.6|738520.6|737009.3|35
1627058250000|2021-07-23 16:37:30|739050.3|737050.3|739056.5|737056.5|739065.8|737065.8|739050.3|737050.3|29
1627058260000|2021-07-23 16:37:40|739057|737057|739019.7|737019.7|739057|737057|739019.7|737019.7|26
1627058270000|2021-07-23 16:37:50|739023|737023|739011.5|737011.5|739030.8|737030.8|738992.2|736992.2|27
1627058280000|2021-07-23 16:38:00|739010.9|737010.9|739002.3|737002.3|739013.6|737013.6|738999.5|736999.5|16
1627058290000|2021-07-23 16:38:10|739001.9|737001.9|738993.1|736993.1|739001.9|737001.9|738982|736982|21
1627058300000|2021-07-23 16:38:20|738991.1|736991.1|739077.7|737077.7|739077.7|737568.6|738568.6|736970.1|37
1627058310000|2021-07-23 16:38:30|739078.6|737078.6|739028.3|737028.3|739113.5|737113.5|739028.3|737028.3|34
1627058320000|2021-07-23 16:38:40|739030|737030|739028.9|737028.9|739044.2|737044.2|739022.4|737022.4|32
1627058330000|2021-07-23 16:38:50|739021.4|737021.4|739021.2|737021.2|739033.2|737033.2|739018|737018|24
1627058340000|2021-07-23 16:39:00|739025.5|737025.5|739042.4|737042.4|739050.1|737543.4|738535.6|737025.5|23
1627058350000|2021-07-23 16:39:10|739036.6|737036.6|739048|737048|739053.8|737547.5|738547.5|737024.3|35
1627058360000|2021-07-23 16:39:20|739040.9|737040.9|739018|737018|739041.9|737041.9|739001.8|737001.8|25
1627058370000|2021-07-23 16:39:30|739014|737014|739017.7|737017.7|739026.2|737518.2|738512.8|737014|32
1627058380000|2021-07-23 16:39:40|739018.4|737018.4|738998.7|736998.7|739025.6|737025.6|738954.7|736954.7|30
1627058390000|2021-07-23 16:39:50|738976.5|736976.5|738967.1|736967.1|738994.4|737491.9|738486.8|736967.1|26
1627058400000|2021-07-23 16:40:00|738969|736969|738997|736997|739023.1|737519.9|738517.5|736968.7|26
1627058410000|2021-07-23 16:40:10|738983|736983|738973.3|736973.3|738989.8|736989.8|738962.8|736962.8|31
1627058420000|2021-07-23 16:40:20|738974.8|736974.8|738952.5|736952.5|738988.5|736988.5|738946.4|736946.4|27
1627058430000|2021-07-23 16:40:30|738954.4|736954.4|738954.3|736954.3|738956.5|736956.5|738951.3|736951.3|24
1627058440000|2021-07-23 16:40:40|738953.6|736953.6|738946|736946|738953.9|736953.9|738927.3|736927.3|23
1627058450000|2021-07-23 16:40:50|738953.5|736953.5|738899.1|736899.1|738954.1|736954.1|738888.9|736888.9|29
1627058460000|2021-07-23 16:41:00|738899.6|736899.6|738834.5|736834.5|738900.1|736900.1|738831.8|736831.8|27
1627058470000|2021-07-23 16:41:10|738836.5|736836.5|738827.1|736827.1|738836.7|736836.7|738817.4|736817.4|25
1627058480000|2021-07-23 16:41:20|738832.2|736832.2|738837.2|736837.2|738841.5|736841.5|738832.2|736832.2|19
1627058490000|2021-07-23 16:41:30|738836.7|736836.7|738830.8|736830.8|738841.4|736841.4|738830.4|736830.4|20
1627058500000|2021-07-23 16:41:40|738829.9|736829.9|738829.2|736829.2|738829.9|736829.9|738817.3|736817.3|22
1627058510000|2021-07-23 16:41:50|738833|736833|738835.6|736835.6|738836.3|736836.3|738829.1|736829.1|21
1627058520000|2021-07-23 16:42:00|738835.3|736835.3|738831.5|736831.5|738840.2|736840.2|738829.9|736829.9|20
1627058530000|2021-07-23 16:42:10|738830.6|736830.6|738833.8|736833.8|738833.9|736833.9|738830.6|736830.6|18
1627058540000|2021-07-23 16:42:20|738834.2|736834.2|738839.5|736839.5|738839.5|736839.5|738834.2|736834.2|15
1627058550000|2021-07-23 16:42:30|738837.9|736837.9|738813.5|736813.5|738837.9|736837.9|738803.4|736803.4|22
1627058560000|2021-07-23 16:42:40|738820.1|736820.1|738814.6|736814.6|738820.1|736820.1|738811.8|736811.8|24
1627058570000|2021-07-23 16:42:50|738807.9|736807.9|738807.5|736807.5|738812|736812|738806.1|736806.1|22
1627058580000|2021-07-23 16:43:00|738809.5|736809.5|738827.6|736827.6|738830.5|736830.5|738809.5|736809.5|23
1627058590000|2021-07-23 16:43:10|738828|736828|738849.4|736849.4|738853.9|736853.9|738811.4|736811.4|26
1627058600000|2021-07-23 16:43:20|738852.2|736852.2|738846.7|736846.7|738856.9|736856.9|738844|736844|24
1627058610000|2021-07-23 16:43:30|738844.5|736844.5|738815.3|736815.3|738862.4|736862.4|738814.9|736814.9|27
1627058620000|2021-07-23 16:43:40|738814.3|736814.3|738865.6|736865.6|738865.6|736865.6|738814.3|736814.3|27
1627058630000|2021-07-23 16:43:50|738866.2|736866.2|738896.3|736896.3|738929.7|737427.4|738380.8|736866.2|26
1627058640000|2021-07-23 16:44:00|738894.7|736894.7|738904.4|736904.4|738905.5|736905.5|738881.9|736881.9|29
1627058650000|2021-07-23 16:44:10|738911.7|736911.7|738921.4|736921.4|738923.6|736923.6|738909.1|736909.1|27
1627058660000|2021-07-23 16:44:20|738922|736922|738919.7|736919.7|738925.8|736925.8|738910.2|736910.2|26
1627058670000|2021-07-23 16:44:30|738920.7|736920.7|738898.1|736898.1|738959.4|737455.4|738455.4|736896.5|29
1627058680000|2021-07-23 16:44:40|738899.2|736899.2|738909.2|736909.2|738915|736915|738898.5|736898.5|17
1627058690000|2021-07-23 16:44:50|738905.5|736905.5|738938.2|736938.2|738938.2|736938.2|738905.5|736905.5|20
1627058700000|2021-07-23 16:45:00|738936.4|736936.4|738942|736942|738955|736955|738934.5|736934.5|34
1627058710000|2021-07-23 16:45:10|738943.7|736943.7|738967.5|736967.5|738967.5|737468.7|738450.4|736935.6|27
1627058720000|2021-07-23 16:45:20|738965.5|736965.5|738953.8|736953.8|738965.5|736965.5|738940.4|736940.4|29
1627058730000|2021-07-23 16:45:30|738954.3|736954.3|738953.9|736953.9|738957|736957|738949.2|736949.2|24
1627058740000|2021-07-23 16:45:40|738953.3|736953.3|738950.4|736950.4|738956.3|736956.3|738950.2|736950.2|18
1627058750000|2021-07-23 16:45:50|738951|736951|738926.8|736926.8|738953.5|736953.5|738923.1|736923.1|25
1627058760000|2021-07-23 16:46:00|738928.7|736928.7|738880.9|736880.9|738929|736929|738873.7|736873.7|21
1627058770000|2021-07-23 16:46:10|738881.6|736881.6|738880.9|736880.9|738895.3|737395.6|738395.6|736875.5|25
1627058780000|2021-07-23 16:46:20|738881.5|736881.5|738878.8|736878.8|738900|736900|738875.6|736875.6|28
1627058790000|2021-07-23 16:46:30|738879|736879|738822.8|736822.8|738881.4|736881.4|738816.4|736816.4|27
1627058800000|2021-07-23 16:46:40|738816.7|736816.7|738855.1|736855.1|738856.4|736856.4|738816.7|736816.7|27
1627058810000|2021-07-23 16:46:50|738853.7|736853.7|738797.1|736797.1|738857.9|736857.9|738792.6|736792.6|24
1627058820000|2021-07-23 16:47:00|738798.6|736798.6|738442|737442|738897.8|737443.9|738442|736798.1|32
1627058830000|2021-07-23 16:47:10|738939.1|736939.1|738879.9|736879.9|738939.1|737434.5|738431.7|736867|33
1627058840000|2021-07-23 16:47:20|738880.3|736880.3|738865.5|736865.5|738903.6|737399.3|738399.2|736861.1|31
1627058850000|2021-07-23 16:47:30|738862.9|736862.9|738861|736861|738868.6|736868.6|738860.2|736860.2|25
1627058860000|2021-07-23 16:47:40|738863|736863|738862.6|736862.6|738866.7|736866.7|738860.5|736860.5|22
1627058870000|2021-07-23 16:47:50|738861.6|736861.6|738842.9|736842.9|738866|736866|738838.1|736838.1|22
1627058880000|2021-07-23 16:48:00|738844.9|736844.9|738841.1|736841.1|738848.4|736848.4|738835.6|736835.6|28
1627058890000|2021-07-23 16:48:10|738840.7|736840.7|738842|736842|738848.8|736848.8|738840.7|736840.7|18
1627058900000|2021-07-23 16:48:20|738843|736843|738841.4|736841.4|738845.6|736845.6|738837.1|736837.1|22
1627058910000|2021-07-23 16:48:30|738840.6|736840.6|738817.8|736817.8|738847.1|736847.1|738807.3|736807.3|30
1627058920000|2021-07-23 16:48:40|738818.1|736818.1|738818.4|736818.4|738818.4|736818.4|738813.5|736813.5|23
1627058930000|2021-07-23 16:48:50|738817.1|736817.1|738823.9|736823.9|738831.5|737325.6|738325.6|736815.2|24
1627058940000|2021-07-23 16:49:00|738819.2|736819.2|738792.4|736792.4|738822.9|736822.9|738787.8|736787.8|29
1627058950000|2021-07-23 16:49:10|738793.1|736793.1|738780.8|736780.8|738800.2|736800.2|738780.8|736780.8|25
1627058960000|2021-07-23 16:49:20|738785.1|736785.1|738790.2|736790.2|738790.3|736790.3|738784.1|736784.1|16
1627058970000|2021-07-23 16:49:30|738790.8|736790.8|738785.6|736785.6|738793|736793|738785.6|736785.6|14
1627058980000|2021-07-23 16:49:40|738784.2|736784.2|738779.5|736779.5|738787.3|736787.3|738767.9|736767.9|23
1627058990000|2021-07-23 16:49:50|738778.9|736778.9|738779.9|736779.9|738784.9|736784.9|738775.6|736775.6|27
1627059000000|2021-07-23 16:50:00|738779.6|736779.6|738728.3|736728.3|738779.6|737198.6|738198.6|736699.2|35
1627059010000|2021-07-23 16:50:10|738724.7|736724.7|738734|736734|738744.2|736744.2|738723|736723|30
1627059020000|2021-07-23 16:50:20|738739.8|736739.8|738777.5|736777.5|738781.9|737278.1|738278.1|736736.3|18
1627059030000|2021-07-23 16:50:30|738779|736779|738795.5|736795.5|738802.8|736802.8|738770|736770|23
1627059040000|2021-07-23 16:50:40|738793.2|736793.2|738846|736846|738846|737345.9|738345.9|736789.9|16
1627059050000|2021-07-23 16:50:50|738848.1|736848.1|738877.2|736877.2|738886.9|737400.2|738400.2|736844.2|23
1627059060000|2021-07-23 16:51:00|738878.2|736878.2|738850.2|736850.2|738896.7|736896.7|738845.6|736845.6|29
1627059070000|2021-07-23 16:51:10|738849.3|736849.3|738896.7|736896.7|738925.1|737423.9|738419.5|736849.3|29
1627059080000|2021-07-23 16:51:20|738898.7|736898.7|738992.7|736992.7|738999.5|737500.7|738416|736896.3|27
1627059090000|2021-07-23 16:51:30|738997.5|736997.5|738983.5|736983.5|739007.6|737007.6|738978.4|736978.4|24
1627059100000|2021-07-23 16:51:40|738983.9|736983.9|739038.5|737038.5|739038.5|737532.8|738515.5|736983.9|29
1627059110000|2021-07-23 16:51:50|739038.7|737038.7|739086.4|737086.4|739086.4|737578.3|738545.3|737024|29
1627059120000|2021-07-23 16:52:00|739084.5|737084.5|739050.4|737050.4|739087.4|737087.4|739050.4|737050.4|28
1627059130000|2021-07-23 16:52:10|739048.9|737048.9|739102.6|737102.6|739118.6|737604.6|738593.3|737048.9|28
1627059140000|2021-07-23 16:52:20|739103.2|737103.2|739150.2|737150.2|739153.1|737153.1|739101.4|737101.4|26
1627059150000|2021-07-23 16:52:30|739077.5|737077.5|738996.3|736996.3|739090|737090|738996.3|736996.3|31
1627059160000|2021-07-23 16:52:40|739006|737006|739063.9|737063.9|739064.4|737523.7|738522.8|737006|29
1627059170000|2021-07-23 16:52:50|739061.2|737061.2|739123.4|737123.4|739131|737626.2|738626.1|737060.6|26
1627059180000|2021-07-23 16:53:00|739120.5|737120.5|739102.6|737102.6|739124.5|737124.5|739100.7|737100.7|26
1627059190000|2021-07-23 16:53:10|739125.9|737125.9|739126.5|737126.5|739132.5|737132.5|739125.6|737125.6|18
1627059200000|2021-07-23 16:53:20|739126|737126|739101.3|737101.3|739126|737126|739093.9|737093.9|25
1627059210000|2021-07-23 16:53:30|739104.6|737104.6|739123.1|737123.1|739126.9|737126.9|739102.2|737102.2|24
1627059220000|2021-07-23 16:53:40|739123.8|737123.8|739110.6|737110.6|739124|737124|739108.8|737108.8|20
1627059230000|2021-07-23 16:53:50|739109.5|737109.5|739086.6|737086.6|739109.5|737596.7|738596.7|737077.9|30
1627059240000|2021-07-23 16:54:00|738602.7|737602.7|739097.5|737097.5|739103|737602.7|738602.7|737082.2|28
1627059250000|2021-07-23 16:54:10|739099.4|737099.4|739079.9|737079.9|739102.3|737102.3|739073.6|737073.6|32
1627059260000|2021-07-23 16:54:20|739081.9|737081.9|739095.4|737095.4|739095.4|737095.4|739080.6|737080.6|23
1627059270000|2021-07-23 16:54:30|739085.2|737085.2|739091.2|737091.2|739104.3|737104.3|739083.1|737083.1|23
1627059280000|2021-07-23 16:54:40|739090|737090|739086.1|737086.1|739106.1|737106.1|739083.3|737083.3|29
1627059290000|2021-07-23 16:54:50|739085.5|737085.5|739086.9|737086.9|739089.5|737089.5|739084.5|737084.5|17
1627059300000|2021-07-23 16:55:00|739087.2|737087.2|739079.1|737079.1|739110.5|737604.6|738599.9|737075.6|28
1627059310000|2021-07-23 16:55:10|739076.3|737076.3|739085.8|737085.8|739090.4|737590|738580|737058.8|31
1627059320000|2021-07-23 16:55:20|739086.1|737086.1|739072.8|737072.8|739091.3|737091.3|739068.7|737068.7|27
1627059330000|2021-07-23 16:55:30|739072.4|737072.4|739092|737092|739098.9|737098.9|739069.8|737069.8|24
1627059340000|2021-07-23 16:55:40|739090.9|737090.9|739079.5|737079.5|739093.9|737093.9|739075|737075|19
1627059350000|2021-07-23 16:55:50|739079|737079|739082.9|737082.9|739087.2|737087.2|739069|737069|23
1627059360000|2021-07-23 16:56:00|739076.9|737076.9|739075.5|737075.5|739080.7|737080.7|739075.2|737075.2|13
1627059370000|2021-07-23 16:56:10|739076.7|737076.7|739047|737047|739081.8|737081.8|739046.1|737046.1|29
1627059380000|2021-07-23 16:56:20|739047.3|737047.3|739050.4|737050.4|739052.5|737052.5|739047.3|737047.3|13
1627059390000|2021-07-23 16:56:30|739048.8|737048.8|739056.2|737056.2|739058.1|737058.1|739044.7|737044.7|28
1627059400000|2021-07-23 16:56:40|739055.6|737055.6|739002.2|737002.2|739056.3|737056.3|738999.6|736999.6|34
1627059410000|2021-07-23 16:56:50|739000.8|737000.8|739002.7|737002.7|739003.9|737003.9|738996|736996|24
1627059420000|2021-07-23 16:57:00|739000.8|737000.8|738993.9|736993.9|739013.7|737013.7|738986.1|736986.1|29
1627059430000|2021-07-23 16:57:10|738998.8|736998.8|738981.7|736981.7|739000.6|737000.6|738972.2|736972.2|25
1627059440000|2021-07-23 16:57:20|738981.5|736981.5|738999.8|736999.8|739011.6|737011.6|738981.5|736981.5|23
1627059450000|2021-07-23 16:57:30|739001.2|737001.2|738986.7|736986.7|739004.1|737004.1|738985.1|736985.1|24
1627059460000|2021-07-23 16:57:40|738984.6|736984.6|738982|736982|738996.5|736996.5|738971.8|736971.8|17
1627059470000|2021-07-23 16:57:50|738981.7|736981.7|738983|736983|738986.2|736986.2|738978.6|736978.6|17
1627059480000|2021-07-23 16:58:00|738989.5|736989.5|739002.5|737002.5|739008.9|737008.9|738989.5|736989.5|15
1627059490000|2021-07-23 16:58:10|738998.5|736998.5|738991.8|736991.8|738998.5|736998.5|738960.7|736960.7|25
1627059500000|2021-07-23 16:58:20|738982|736982|738968.6|736968.6|738984.9|736984.9|738965.5|736965.5|25
1627059510000|2021-07-23 16:58:30|738967.1|736967.1|739018.1|737018.1|739033.8|737541.5|738541.5|736967.1|24
1627059520000|2021-07-23 16:58:40|739015|737015|739027.1|737027.1|739046|737046|739014.4|737014.4|30
1627059530000|2021-07-23 16:58:50|739027.3|737027.3|739035.1|737035.1|739051.4|737051.4|739027.3|737027.3|22
1627279260000|2021-07-26 06:01:00|741173.2|739173.2|741180.1|739180.1|741190.3|739190.3|741165.4|739165.4|19
1627279270000|2021-07-26 06:01:10|741179.9|739179.9|741149.8|739149.8|741180.5|739180.5|741136.9|739136.9|16
1627279280000|2021-07-26 06:01:20|741149.3|739149.3|741150|739150|741159.9|739159.9|741148.9|739148.9|12
1627279290000|2021-07-26 06:01:30|741150.6|739150.6|741086.6|739086.6|741150.6|739150.6|741081.6|739081.6|14
1627279300000|2021-07-26 06:01:40|741081.9|739081.9|741081.9|739081.9|741103.4|739103.4|741078.7|739078.7|17
1627279310000|2021-07-26 06:01:50|741081.2|739081.2|741057.7|739057.7|741092.4|739092.4|741043.6|739043.6|27
1627279320000|2021-07-26 06:02:00|741084.8|739084.8|741113.4|739113.4|741144.5|739144.5|741073.2|739073.2|21
1627279330000|2021-07-26 06:02:10|741136.7|739136.7|741088.4|739088.4|741164.5|739164.5|741060.9|739060.9|12
1627279340000|2021-07-26 06:02:20|741081.5|739081.5|741071.7|739071.7|741081.5|739081.5|741055.3|739055.3|15
1627279350000|2021-07-26 06:02:30|741058.4|739058.4|741059|739059|741075.4|739075.4|741049.8|739049.8|11
1627279360000|2021-07-26 06:02:40|741054.3|739054.3|741065|739065|741081.5|739081.5|741052.3|739052.3|11
1627279370000|2021-07-26 06:02:50|741068.4|739068.4|741047.4|739047.4|741103.6|739103.6|741044.4|739044.4|22
1627279380000|2021-07-26 06:03:00|741048.5|739048.5|741052.1|739052.1|741076|739076|741032|739032|13
1627279390000|2021-07-26 06:03:10|741063.7|739063.7|741053.1|739053.1|741081.6|739081.6|741046.4|739046.4|16
1627279400000|2021-07-26 06:03:20|741055.3|739055.3|740899.4|738899.4|741055.3|739055.3|740875.3|738875.3|25
1627279410000|2021-07-26 06:03:30|740892.5|738892.5|740889.4|738889.4|740926.4|738926.4|740873.4|738873.4|25
1627279420000|2021-07-26 06:03:40|740886.6|738886.6|740854.4|738854.4|740906.5|739351.7|740351.7|738853.8|19
1627279430000|2021-07-26 06:03:50|740854.3|738854.3|740853.8|738853.8|740864|738864|740844.6|738844.6|24
1627279440000|2021-07-26 06:04:00|740843|738843|740913.7|738913.7|740989.2|738989.2|740768.6|738768.6|34
1627279450000|2021-07-26 06:04:10|740976.9|738976.9|740903.5|738903.5|740976.9|738976.9|740901.3|738901.3|24
1627279460000|2021-07-26 06:04:20|740903|738903|740933.4|738933.4|740993|738993|740903|738903|24
1627279470000|2021-07-26 06:04:30|740933.6|738933.6|740948.5|738948.5|741023.7|739023.7|740933.6|738933.6|25
1627279480000|2021-07-26 06:04:40|740893.4|738893.4|740819.4|738819.4|740896|738896|740819.2|738819.2|27
1627279490000|2021-07-26 06:04:50|740831.5|738831.5|740861.7|738861.7|740863.8|738863.8|740825|738825|21
1627279500000|2021-07-26 06:05:00|740825|738825|740883.4|738883.4|740883.4|738883.4|740825|738825|26
1627279510000|2021-07-26 06:05:10|740871.7|738871.7|740786.4|738786.4|740908.7|738908.7|740720.7|738720.7|26
1627279520000|2021-07-26 06:05:20|740782.3|738782.3|740803.7|738803.7|740814.2|738814.2|740773|738773|22
1627279530000|2021-07-26 06:05:30|740818.1|738818.1|740818.8|738818.8|740820.3|738820.3|740804.8|738804.8|18
1627279540000|2021-07-26 06:05:40|740823.6|738823.6|740812.5|738812.5|740824.2|738824.2|740804.7|738804.7|20
1627279550000|2021-07-26 06:05:50|740816|738816|740817|738817|740820.5|738820.5|740798.4|738798.4|19
1627279560000|2021-07-26 06:06:00|740816.9|738816.9|740787.7|738787.7|740880.5|738880.5|740759|738759|24
1627279570000|2021-07-26 06:06:10|740784.6|738784.6|740829.8|738829.8|740835.5|738835.5|740782.6|738782.6|18
1627279580000|2021-07-26 06:06:20|740831.2|738831.2|740882.2|738882.2|740882.4|738882.4|740798.2|738798.2|20
1627279590000|2021-07-26 06:06:30|740885|738885|740986.4|738986.4|741003.1|739003.1|740885|738885|28
1627279600000|2021-07-26 06:06:40|740984.9|738984.9|740956.7|738956.7|741005.3|739005.3|740950.7|738950.7|18
1627279610000|2021-07-26 06:06:50|740956.4|738956.4|741032.6|739032.6|741062.9|739062.9|740942.9|738942.9|27
1627279620000|2021-07-26 06:07:00|741043|739043|741016|739016|741053|739053|741016|739016|28
1627279630000|2021-07-26 06:07:10|741007.9|739007.9|740878.4|738878.4|741059.1|739059.1|740863.2|738863.2|33
1627279640000|2021-07-26 06:07:20|740875.5|738875.5|740885|738885|740905.8|738905.8|740855.5|738855.5|27
1627279650000|2021-07-26 06:07:30|740885.3|738885.3|740894.4|738894.4|740903.2|738903.2|740863|738863|19
1627279660000|2021-07-26 06:07:40|740912.3|738912.3|740931.6|738931.6|740963.2|738963.2|740833.1|738833.1|21
1627279670000|2021-07-26 06:07:50|740932.4|738932.4|740938.4|738938.4|740954|738954|740927.6|738927.6|15
1627279680000|2021-07-26 06:08:00|740940.5|738940.5|740928.8|738928.8|740949.4|738949.4|740928.8|738928.8|16
1627279690000|2021-07-26 06:08:10|740927.5|738927.5|740974|738974|740985|738985|740927.5|738927.5|15
1627279700000|2021-07-26 06:08:20|740963.6|738963.6|740971.3|738971.3|740985.5|738985.5|740962.8|738962.8|19
1627279710000|2021-07-26 06:08:30|740971.8|738971.8|740951.5|738951.5|740980.3|738980.3|740948.6|738948.6|19
1627279720000|2021-07-26 06:08:40|740959.3|738959.3|740960.8|738960.8|740976.3|738976.3|740955|738955|14
1627279730000|2021-07-26 06:08:50|740961.2|738961.2|741023.1|739023.1|741049.6|739049.6|740961.2|738961.2|25
1627279740000|2021-07-26 06:09:00|741024|739024|741037|739037|741037.6|739037.6|741015|739015|25
1627279750000|2021-07-26 06:09:10|741029.7|739029.7|741027.3|739027.3|741059.6|739059.6|741022.6|739022.6|22
1627279760000|2021-07-26 06:09:20|741033.9|739033.9|741013.1|739013.1|741063|739063|741013.1|739013.1|22
1627279770000|2021-07-26 06:09:30|741048|739048|741081|739081|741081|739081|741034|739034|23
1627279780000|2021-07-26 06:09:40|741080.6|739080.6|741069.1|739069.1|741153.9|739153.9|741057.8|739057.8|30
1627279790000|2021-07-26 06:09:50|741043.1|739043.1|741006.6|739006.6|741043.1|739043.1|740907.1|738907.1|29
1627279800000|2021-07-26 06:10:00|741009.2|739009.2|741008.2|739008.2|741026.8|739026.8|740980.5|738980.5|20
1627279810000|2021-07-26 06:10:10|740996.6|738996.6|740994.6|738994.6|741053.8|739053.8|740944.5|738944.5|31
1627279820000|2021-07-26 06:10:20|740992|738992|740918.3|738918.3|741000.2|739000.2|740912|738912|36
1627279830000|2021-07-26 06:10:30|740922.9|738922.9|740939.6|738939.6|740982.5|738982.5|740922.9|738922.9|28
1627279840000|2021-07-26 06:10:40|740942.1|738942.1|740841.5|738841.5|740942.1|738942.1|740832.8|738832.8|27
1627279850000|2021-07-26 06:10:50|740839.4|738839.4|740931.1|738931.1|740931.1|738931.1|740825.5|738825.5|21
1627279860000|2021-07-26 06:11:00|740930.5|738930.5|740956.1|738956.1|740975.5|738975.5|740930.5|738930.5|26
1627279870000|2021-07-26 06:11:10|740952.7|738952.7|740900.6|738900.6|740952.7|738952.7|740900.6|738900.6|30
1627279880000|2021-07-26 06:11:20|740891.5|738891.5|740892.3|738892.3|740897.5|738897.5|740880.3|738880.3|22
1627279890000|2021-07-26 06:11:30|740897.5|738897.5|740882.9|738882.9|740909.2|738909.2|740882.9|738882.9|22
1627279900000|2021-07-26 06:11:40|740877.8|738877.8|740742.9|738742.9|740877.8|739291.3|740280.5|738676.9|30
1627279910000|2021-07-26 06:11:50|740692|738692|740775.4|738775.4|740802.2|739287.9|740264.7|738666.3|28
1627279920000|2021-07-26 06:12:00|740769.2|738769.2|740742.2|738742.2|740792.4|739277.8|740256.3|738686.9|30
1627279930000|2021-07-26 06:12:10|740703.3|738703.3|740247.3|739247.3|740792.7|739267.5|740247.3|738703.3|29
1627279940000|2021-07-26 06:12:20|740247.2|739247.2|740251.5|739251.5|740254.2|739254.2|740246.3|739246.3|14
1627279950000|2021-07-26 06:12:30|740252.6|739252.6|740752.7|738752.7|740784.8|739301.5|740252.6|738685.7|32
1627279960000|2021-07-26 06:12:40|740759.1|738759.1|740788.8|738788.8|740815.8|739252.5|740252.5|738687.5|35
1627279970000|2021-07-26 06:12:50|740784.9|738784.9|740799.1|738799.1|740820.6|738820.6|740697.4|738697.4|33
1627279980000|2021-07-26 06:13:00|740776.8|738776.8|740747|738747|740796.2|739293.6|740259.1|738719.8|29
1627279990000|2021-07-26 06:13:10|740733.4|738733.4|740802.9|738802.9|740815.7|739297.4|740246.2|738707.1|36
1627280000000|2021-07-26 06:13:20|740260.5|739260.5|740766.8|738766.8|740771.6|739263.5|740243|738759.5|15
1627280010000|2021-07-26 06:13:30|740735.5|738735.5|740259.5|739259.5|740776.1|739270.7|740259.5|738703.3|30
1627280020000|2021-07-26 06:13:40|740255.9|739255.9|740828.3|738828.3|740828.3|739280.6|740254.8|738747.6|27
1627280030000|2021-07-26 06:13:50|740831.2|738831.2|740813.3|738813.3|740834.6|739299.3|740264|738774.5|28
1627280040000|2021-07-26 06:14:00|740306.1|739306.1|740784.5|738784.5|740815.5|739306.1|740264.4|738734.6|29
1627280050000|2021-07-26 06:14:10|740799|738799|740886.9|738886.9|740886.9|739261.3|740257.5|738711.6|33
1627280060000|2021-07-26 06:14:20|740805.3|738805.3|740270.5|739270.5|740851|739311.2|740243.5|738768.3|25
1627280070000|2021-07-26 06:14:30|740278.5|739278.5|740940.2|738940.2|740961.7|739303.7|740278.5|738862.9|26
1627280080000|2021-07-26 06:14:40|740935.8|738935.8|740930.5|738930.5|741019.3|739019.3|740929|738929|34
1627280090000|2021-07-26 06:14:50|740942.2|738942.2|740990.1|738990.1|741010.5|739010.5|740935.1|738935.1|29
1627280100000|2021-07-26 06:15:00|741011.5|739011.5|740962.4|738962.4|741019|739019|740934.2|738934.2|38
1627280110000|2021-07-26 06:15:10|740961.6|738961.6|740972.7|738972.7|740976.5|738976.5|740926.1|738926.1|20
1627280120000|2021-07-26 06:15:20|740970.6|738970.6|740979.1|738979.1|740992.7|738992.7|740962.8|738962.8|16
1627280130000|2021-07-26 06:15:30|740978.9|738978.9|740969.2|738969.2|741018.4|739018.4|740900.7|738900.7|25
1627280140000|2021-07-26 06:15:40|740967.6|738967.6|741012.4|739012.4|741045.3|739045.3|740967.6|738967.6|30
1627280150000|2021-07-26 06:15:50|741018.5|739018.5|740955.4|738955.4|741018.5|739018.5|740908.3|738908.3|26
1627280160000|2021-07-26 06:16:00|740914.3|738914.3|741005|739005|741006.5|739006.5|740914.3|738914.3|22
1627280170000|2021-07-26 06:16:10|740999.6|738999.6|740994.1|738994.1|741001.9|739001.9|740975.5|738975.5|19
1627280180000|2021-07-26 06:16:20|740993.1|738993.1|741086.1|739086.1|741093.5|739093.5|740970.8|738970.8|25
1627280190000|2021-07-26 06:16:30|741086.6|739086.6|741090.5|739090.5|741095.5|739095.5|741086.3|739086.3|21
1627280200000|2021-07-26 06:16:40|741099.3|739099.3|741151.4|739151.4|741183.5|739183.5|741099.3|739099.3|31
1627280210000|2021-07-26 06:16:50|741153.8|739153.8|741150|739150|741159.7|739159.7|741113.7|739113.7|30
1627280220000|2021-07-26 06:17:00|741147.5|739147.5|741138.5|739138.5|741158.4|739158.4|741075.7|739075.7|33
1627280230000|2021-07-26 06:17:10|741137.6|739137.6|741153|739153|741156.5|739156.5|741130.2|739130.2|29
1627280240000|2021-07-26 06:17:20|741141.5|739141.5|741086.3|739086.3|741159.3|739159.3|741039.4|739039.4|33
1627280250000|2021-07-26 06:17:30|741082.6|739082.6|741148.6|739148.6|741155.1|739155.1|741056.4|739056.4|31
1627280260000|2021-07-26 06:17:40|741156.4|739156.4|741137.7|739137.7|741166.2|739166.2|741075.5|739075.5|28
1627280270000|2021-07-26 06:17:50|741141|739141|741151.2|739151.2|741161.8|739161.8|741120.7|739120.7|29
1627280280000|2021-07-26 06:18:00|741149.6|739149.6|741280|739280|741290.2|739290.2|741095.1|739095.1|27
1627280290000|2021-07-26 06:18:10|741275.5|739275.5|741270.7|739270.7|741289.8|739289.8|741261|739261|24
1627280300000|2021-07-26 06:18:20|741271.4|739271.4|741291.4|739291.4|741345.4|739345.4|741271.4|739271.4|26
1627280310000|2021-07-26 06:18:30|741302.6|739302.6|741271.8|739271.8|741311|739311|741248|739248|29
1627280320000|2021-07-26 06:18:40|741275.8|739275.8|741268|739268|741308.2|739308.2|741267.1|739267.1|30
1627280330000|2021-07-26 06:18:50|741278.2|739278.2|741372.2|739372.2|741372.2|739372.2|741266.3|739266.3|30
1627280340000|2021-07-26 06:19:00|741360.9|739360.9|741357.1|739357.1|741379.1|739379.1|741296.3|739296.3|36
1627280350000|2021-07-26 06:19:10|741333.8|739333.8|741345.1|739345.1|741347.6|739347.6|741304.5|739304.5|29
1627280360000|2021-07-26 06:19:20|741350.5|739350.5|741322.5|739322.5|741350.5|739350.5|741271.9|739271.9|35
1627280370000|2021-07-26 06:19:30|741339|739339|741331.3|739331.3|741344.5|739344.5|741286.5|739286.5|30
1627280380000|2021-07-26 06:19:40|741344.5|739344.5|741358.7|739358.7|741358.7|739358.7|741339.7|739339.7|21
1627280390000|2021-07-26 06:19:50|741359.7|739359.7|741336.4|739336.4|741373.3|739373.3|741300.6|739300.6|29
1627280400000|2021-07-26 06:20:00|741344|739344|741359.8|739359.8|741369.2|739369.2|741301.3|739301.3|27
1627280410000|2021-07-26 06:20:10|741375.2|739375.2|741266.9|739266.9|741375.2|739375.2|741263.7|739263.7|31
1627280420000|2021-07-26 06:20:20|741270|739270|741496.4|739496.4|741511.1|739511.1|741263.8|739263.8|30
1627280430000|2021-07-26 06:20:30|741508|739508|741611.8|739611.8|741611.8|739611.8|741482.5|739482.5|26
1627280440000|2021-07-26 06:20:40|741596.6|739596.6|741627.3|739627.3|741672.2|739672.2|741544.6|739544.6|30
1627280450000|2021-07-26 06:20:50|741626.8|739626.8|741635.7|739635.7|741644.2|739644.2|741608.8|739608.8|31
1627280460000|2021-07-26 06:21:00|741645.2|739645.2|741660|739660|741727.5|740176.9|741176.9|739629.8|30
1627280470000|2021-07-26 06:21:10|741656.5|739656.5|741632.1|739632.1|741672.6|740168|741145|739548.2|36
1627280480000|2021-07-26 06:21:20|741623.7|739623.7|741642.5|739642.5|741655.3|739655.3|741604.4|739604.4|29
1627280490000|2021-07-26 06:21:30|741638.1|739638.1|741580.1|739580.1|741666.1|739666.1|741574.7|739574.7|34
1627280500000|2021-07-26 06:21:40|741573.8|739573.8|741539.6|739539.6|741640.7|739640.7|741527.4|739527.4|30
1627280510000|2021-07-26 06:21:50|741537|739537|741524.3|739524.3|741562.1|739562.1|741504|739504|32
1627280520000|2021-07-26 06:22:00|741527.5|739527.5|741508|739508|741545|739545|741465|739465|35
1627280530000|2021-07-26 06:22:10|741478.6|739478.6|741496.8|739496.8|741544.2|739544.2|741460.1|739460.1|35
1627280540000|2021-07-26 06:22:20|741513.6|739513.6|741534.5|739534.5|741636.5|739636.5|741500|739500|36
1627280550000|2021-07-26 06:22:30|741552.5|739552.5|741517|739517|741552.5|739552.5|741455|739455|33
1627280560000|2021-07-26 06:22:40|741530.1|739530.1|741477.3|739477.3|741530.1|739530.1|741440.9|739440.9|24
1627280570000|2021-07-26 06:22:50|741458.6|739458.6|741469|739469|741641.4|739641.4|741458.6|739458.6|26
1627280580000|2021-07-26 06:23:00|741486|739486|741448.7|739448.7|741527.7|739527.7|741446.1|739446.1|37
1627280590000|2021-07-26 06:23:10|741517.5|739517.5|741491.6|739491.6|741517.5|739517.5|741483.2|739483.2|22
1627280600000|2021-07-26 06:23:20|741484.2|739484.2|741493.9|739493.9|741500.6|739500.6|741481.7|739481.7|19
1627280610000|2021-07-26 06:23:30|741492.9|739492.9|741509.7|739509.7|741511|739511|741489.5|739489.5|25
1627280620000|2021-07-26 06:23:40|741504.2|739504.2|741497.1|739497.1|741514.4|739514.4|741493.2|739493.2|18
1627280630000|2021-07-26 06:23:50|741498|739498|741487.7|739487.7|741530.9|739530.9|741487.7|739487.7|22
1627280640000|2021-07-26 06:24:00|741508.7|739508.7|741503.4|739503.4|741509.6|739509.6|741497.6|739497.6|17
1627280650000|2021-07-26 06:24:10|741506.7|739506.7|741515.9|739515.9|741552.7|739552.7|741501|739501|18
1627280660000|2021-07-26 06:24:20|741516.3|739516.3|741518.1|739518.1|741558.5|739558.5|741422.8|739422.8|35
1627280670000|2021-07-26 06:24:30|741514.9|739514.9|741476.4|739476.4|741520.8|739520.8|741468.1|739468.1|30
1627280680000|2021-07-26 06:24:40|741477.7|739477.7|741510.7|739510.7|741531.3|739531.3|741476.9|739476.9|30
1627280690000|2021-07-26 06:24:50|741525.9|739525.9|741509.1|739509.1|741525.9|739525.9|741507.7|739507.7|17
1627280700000|2021-07-26 06:25:00|741518.8|739518.8|741430.8|739430.8|741535.9|739535.9|741430.8|739430.8|32
1627280710000|2021-07-26 06:25:10|741428|739428|741472.5|739472.5|741493.1|739493.1|741422.9|739422.9|30
1627280720000|2021-07-26 06:25:20|741478.3|739478.3|741445.7|739445.7|741480.3|739974|740974|739412.5|28
1627280730000|2021-07-26 06:25:30|741419|739419|741458.5|739458.5|741458.5|739936.3|740910.3|739413.6|22
1627280740000|2021-07-26 06:25:40|741448.9|739448.9|741456.2|739456.2|741461.8|739461.8|741439|739439|22
1627280750000|2021-07-26 06:25:50|741457.5|739457.5|741454|739454|741459.5|739459.5|741440.2|739440.2|18
1627280760000|2021-07-26 06:26:00|741456.3|739456.3|741449.8|739449.8|741461.4|739461.4|741447.1|739447.1|16
1627280770000|2021-07-26 06:26:10|741443.7|739443.7|741448.6|739448.6|741454.5|739454.5|741435.4|739435.4|21
1627280780000|2021-07-26 06:26:20|741454.6|739454.6|741448.5|739448.5|741479.7|739479.7|741432.6|739432.6|22
1627280790000|2021-07-26 06:26:30|741458.7|739458.7|741457.1|739457.1|741458.7|739458.7|741440.5|739440.5|22
1627280800000|2021-07-26 06:26:40|741458.8|739458.8|741435.7|739435.7|741474|739474|741435.7|739435.7|18
1627280810000|2021-07-26 06:26:50|741440.6|739440.6|741451.7|739451.7|741463.3|739463.3|741440.6|739440.6|20
1627280820000|2021-07-26 06:27:00|741453.2|739453.2|741448.6|739448.6|741461.1|739461.1|741444.7|739444.7|19
1627280830000|2021-07-26 06:27:10|741450.7|739450.7|741452.5|739452.5|741470|739470|741447.4|739447.4|20
1627280840000|2021-07-26 06:27:20|741453.1|739453.1|741446.2|739446.2|741457.4|739457.4|741434.9|739434.9|17
1627280850000|2021-07-26 06:27:30|741435.9|739435.9|741446.2|739446.2|741453.5|739453.5|741435.9|739435.9|14
1627280860000|2021-07-26 06:27:40|741432.7|739432.7|741448.8|739448.8|741454.8|739454.8|741420.7|739420.7|19
1627280870000|2021-07-26 06:27:50|741425.5|739425.5|741411.3|739411.3|741426.3|739426.3|741380.5|739380.5|32
1627280880000|2021-07-26 06:28:00|741404.9|739404.9|741386.7|739386.7|741416|739416|741386.7|739386.7|25
1627280890000|2021-07-26 06:28:10|741376.7|739376.7|741258.1|739258.1|741384.3|739786.4|740775.5|739258.1|35
1627280900000|2021-07-26 06:28:20|741267.6|739267.6|741253.1|739253.1|741270.1|739270.1|741238.2|739238.2|26
1627280910000|2021-07-26 06:28:30|741251.4|739251.4|741247.3|739247.3|741255.2|739255.2|741234.2|739234.2|19
1627280920000|2021-07-26 06:28:40|741248.6|739248.6|741247.8|739247.8|741273.6|739273.6|741234.3|739234.3|29
1627280930000|2021-07-26 06:28:50|741240.1|739240.1|741238.2|739238.2|741262.7|739262.7|741231.3|739231.3|25
1627280940000|2021-07-26 06:29:00|741237.3|739237.3|741215.6|739215.6|741242.8|739242.8|741212|739212|29
1627280950000|2021-07-26 06:29:10|741217.8|739217.8|741242|739242|741248|739248|741212.9|739212.9|31
1627280960000|2021-07-26 06:29:20|741233.4|739233.4|741236.9|739236.9|741241.7|739241.7|741233.4|739233.4|18
1627280970000|2021-07-26 06:29:30|741239.4|739239.4|741234|739234|741247.4|739247.4|741234|739234|22
1627280980000|2021-07-26 06:29:40|741233.5|739233.5|741225.3|739225.3|741251.5|739251.5|741215.8|739215.8|30
1627280990000|2021-07-26 06:29:50|741224.2|739224.2|741217.4|739217.4|741234.7|739234.7|741210.1|739210.1|31
1627281000000|2021-07-26 06:30:00|740717.5|739717.5|741419.1|739419.1|741428.9|739717.5|740717.5|739213.8|36
1627281010000|2021-07-26 06:30:10|741412.8|739412.8|741370.1|739370.1|741443|739443|741355.5|739355.5|37
1627281020000|2021-07-26 06:30:20|741364.6|739364.6|741318.4|739318.4|741370|739370|741317|739317|29
1627281030000|2021-07-26 06:30:30|741309|739309|741275.9|739275.9|741322.5|739322.5|741275.9|739275.9|32
1627281040000|2021-07-26 06:30:40|741287.4|739287.4|741241.4|739241.4|741298.3|739298.3|741241.4|739241.4|34
1627281050000|2021-07-26 06:30:50|741247.6|739247.6|741234.5|739234.5|741260.8|739260.8|741234.5|739234.5|34
1627281060000|2021-07-26 06:31:00|741240.6|739240.6|741252.3|739252.3|741266.6|739266.6|741240.2|739240.2|31
1627281070000|2021-07-26 06:31:10|741244.3|739244.3|741221|739221|741261.4|739261.4|741174.6|739174.6|36
1627281080000|2021-07-26 06:31:20|741219.3|739219.3|741211.8|739211.8|741237.5|739237.5|741208.2|739208.2|32
1627281090000|2021-07-26 06:31:30|741226.7|739226.7|741193.7|739193.7|741226.7|739226.7|741179.1|739179.1|31
1627281100000|2021-07-26 06:31:40|741183.1|739183.1|741189.2|739189.2|741216|739216|741158.8|739158.8|23
1627281110000|2021-07-26 06:31:50|741157.7|739157.7|741141.9|739141.9|741166|739166|741132.8|739132.8|20
1627281120000|2021-07-26 06:32:00|741141.2|739141.2|741158.7|739158.7|741158.7|739158.7|741141.2|739141.2|23
1627281130000|2021-07-26 06:32:10|741154.3|739154.3|741155.6|739155.6|741162.3|739162.3|741154.3|739154.3|14
1627281140000|2021-07-26 06:32:20|741155.5|739155.5|741155.4|739155.4|741157.1|739157.1|741151.3|739151.3|18
1627281150000|2021-07-26 06:32:30|741155.9|739155.9|741147.9|739147.9|741155.9|739155.9|741147.9|739147.9|14
1627281160000|2021-07-26 06:32:40|741145.3|739145.3|741156.9|739156.9|741157|739157|741144.5|739144.5|14
1627281170000|2021-07-26 06:32:50|741156.5|739156.5|741123.8|739123.8|741160.6|739160.6|741117.9|739117.9|28
1627281180000|2021-07-26 06:33:00|741134.8|739134.8|741128.6|739128.6|741148.4|739148.4|741122.7|739122.7|22
1627281190000|2021-07-26 06:33:10|741128.3|739128.3|741126.8|739126.8|741131.2|739131.2|741115.9|739115.9|24
1627281200000|2021-07-26 06:33:20|741126.6|739126.6|741138.3|739138.3|741139.9|739139.9|741091.3|739091.3|31
1627281210000|2021-07-26 06:33:30|741114.5|739114.5|741132.3|739132.3|741143.7|739143.7|741114.1|739114.1|30
1627281220000|2021-07-26 06:33:40|741134.5|739134.5|741147.1|739147.1|741149.1|739149.1|741132.2|739132.2|24
1627281230000|2021-07-26 06:33:50|741144.4|739144.4|741135|739135|741148.4|739148.4|741127.9|739127.9|24
1627281240000|2021-07-26 06:34:00|741135.8|739135.8|741143.7|739143.7|741147.7|739147.7|741134.7|739134.7|24
1627281250000|2021-07-26 06:34:10|741139.5|739139.5|741127.5|739127.5|741148.6|739148.6|741110.4|739110.4|32
1627281260000|2021-07-26 06:34:20|741124.9|739124.9|741081.8|739081.8|741133.1|739133.1|741080.4|739080.4|32
1627281270000|2021-07-26 06:34:30|741089|739089|741077.6|739077.6|741102.9|739102.9|741064.1|739064.1|34
1627281280000|2021-07-26 06:34:40|741088.3|739088.3|741028.5|739028.5|741110.3|739110.3|741026.4|739026.4|30
1627281290000|2021-07-26 06:34:50|741031.9|739031.9|741040.6|739040.6|741049.5|739049.5|741029.2|739029.2|27
1627281300000|2021-07-26 06:35:00|741032.4|739032.4|741065.5|739065.5|741079.6|739556.3|740556.3|739032.4|26
1627281310000|2021-07-26 06:35:10|741085.4|739085.4|741188|739188|741232.1|739232.1|741085.4|739085.4|36
1627281320000|2021-07-26 06:35:20|741182.3|739182.3|741157|739157|741196.8|739196.8|741074.2|739074.2|28
1627281330000|2021-07-26 06:35:30|741163.9|739163.9|741174.7|739174.7|741179.2|739179.2|741148.6|739148.6|31
1627281340000|2021-07-26 06:35:40|741168.4|739168.4|741174.7|739174.7|741201.1|739201.1|741160.8|739160.8|25
1627281350000|2021-07-26 06:35:50|741168.2|739168.2|741243.3|739243.3|741244.6|739244.6|741168.2|739168.2|28
1627281360000|2021-07-26 06:36:00|741246.3|739246.3|741259.4|739259.4|741262.7|739262.7|741233.3|739233.3|26
1627281370000|2021-07-26 06:36:10|741259.5|739259.5|741272.8|739272.8|741277.6|739277.6|741241.4|739241.4|30
1627281380000|2021-07-26 06:36:20|741273.4|739273.4|741280.2|739280.2|741291.2|739291.2|741249.4|739249.4|23
1627281390000|2021-07-26 06:36:30|741292.9|739292.9|741307.6|739307.6|741326.8|739326.8|741290.8|739290.8|29
1627281400000|2021-07-26 06:36:40|741311.5|739311.5|741298.4|739298.4|741312.8|739312.8|741270.8|739270.8|22
1627281410000|2021-07-26 06:36:50|741284.9|739284.9|741275.7|739275.7|741308.3|739308.3|741259.7|739259.7|28
1627281420000|2021-07-26 06:37:00|741278.9|739278.9|741280.9|739280.9|741288.5|739288.5|741248.9|739248.9|31
1627281430000|2021-07-26 06:37:10|741295.8|739295.8|741262.9|739262.9|741295.8|739295.8|741259.4|739259.4|23
1627281440000|2021-07-26 06:37:20|741278.1|739278.1|741271.1|739271.1|741294.6|739294.6|741269.7|739269.7|25
1627281450000|2021-07-26 06:37:30|741273.2|739273.2|741290.4|739290.4|741290.4|739290.4|741272.3|739272.3|16
1627281460000|2021-07-26 06:37:40|741291|739291|741286.5|739286.5|741291|739291|741277.1|739277.1|21
1627281470000|2021-07-26 06:37:50|741277.2|739277.2|741286.6|739286.6|741291.9|739291.9|741275.3|739275.3|16
1627281480000|2021-07-26 06:38:00|741287.5|739287.5|741251.7|739251.7|741287.5|739287.5|741242.2|739242.2|30
1627281490000|2021-07-26 06:38:10|741252.5|739252.5|741277.5|739277.5|741279.7|739279.7|741245|739245|20
1627281500000|2021-07-26 06:38:20|741276.1|739276.1|741265.5|739265.5|741279.5|739279.5|741255.3|739255.3|17
1627281510000|2021-07-26 06:38:30|741272.1|739272.1|741237.6|739237.6|741276.7|739276.7|741237.6|739237.6|19
1627281520000|2021-07-26 06:38:40|741244.7|739244.7|741200.7|739200.7|741256.3|739256.3|741185.9|739185.9|35
1627281530000|2021-07-26 06:38:50|741201|739201|740758.3|739758.3|741262.6|739758.3|740756.4|739197.7|27
1627281540000|2021-07-26 06:39:00|740742.2|739742.2|741165.8|739165.8|741243.3|739742.2|740718.2|739165.8|27
1627281550000|2021-07-26 06:39:10|741175.4|739175.4|741190.1|739190.1|741190.1|739190.1|741162.2|739162.2|34
1627281560000|2021-07-26 06:39:20|741189.4|739189.4|741182.5|739182.5|741220.7|739220.7|741182.2|739182.2|27
1627281570000|2021-07-26 06:39:30|741183.7|739183.7|741187.9|739187.9|741203.6|739701|740701|739178.5|25
1627281580000|2021-07-26 06:39:40|741189.5|739189.5|741166.9|739166.9|741194.9|739194.9|741156.4|739156.4|22
1627281590000|2021-07-26 06:39:50|741169.1|739169.1|741214.1|739214.1|741244.2|739244.2|741167.8|739167.8|29
1627281600000|2021-07-26 06:40:00|741214.3|739214.3|741172.5|739172.5|741214.9|739675.9|740675.9|739162.1|29
1627281610000|2021-07-26 06:40:10|741171.4|739171.4|741145.2|739145.2|741171.4|739674.3|740656.9|739144.1|21
1627281620000|2021-07-26 06:40:20|741143.6|739143.6|741150.6|739150.6|741151|739151|741135.3|739135.3|23
1627281630000|2021-07-26 06:40:30|741210.1|739210.1|741213.2|739213.2|741218.3|739218.3|741179.7|739179.7|27
1627281640000|2021-07-26 06:40:40|741203.4|739203.4|741180.1|739180.1|741231.3|739231.3|741178.3|739178.3|25
1627281650000|2021-07-26 06:40:50|741184|739184|741177.1|739177.1|741194.5|739194.5|741176.3|739176.3|18
1627281660000|2021-07-26 06:41:00|741177|739177|741168|739168|741183.6|739183.6|741166.7|739166.7|18
1627281670000|2021-07-26 06:41:10|741167|739167|741106.2|739106.2|741167.9|739167.9|741104.9|739104.9|23
1627281680000|2021-07-26 06:41:20|741095.3|739095.3|741078.3|739078.3|741101.1|739101.1|741075.3|739075.3|29
1627281690000|2021-07-26 06:41:30|741080.2|739080.2|741121|739121|741132.7|739132.7|741075.7|739075.7|25
1627281700000|2021-07-26 06:41:40|741120.2|739120.2|741090|739090|741120.2|739120.2|741086.8|739086.8|27
1627281710000|2021-07-26 06:41:50|741103.3|739103.3|741100.2|739100.2|741134.1|739134.1|741094.4|739094.4|31
1627281720000|2021-07-26 06:42:00|741103.2|739103.2|741081.5|739081.5|741103.2|739103.2|741078.3|739078.3|26
1627281730000|2021-07-26 06:42:10|741091.3|739091.3|741083.8|739083.8|741094.6|739094.6|741076.1|739076.1|24
1627281740000|2021-07-26 06:42:20|741085.3|739085.3|741091|739091|741094.3|739094.3|741081.8|739081.8|17
1627281750000|2021-07-26 06:42:30|741084.4|739084.4|741079.7|739079.7|741100.4|739100.4|741075.6|739075.6|30
1627281760000|2021-07-26 06:42:40|741074.8|739074.8|741053.1|739053.1|741074.8|739553.7|740506.4|738994.4|24
1627281770000|2021-07-26 06:42:50|741039.6|739039.6|741037.1|739037.1|741061.6|739061.6|741028|739028|20
1627281780000|2021-07-26 06:43:00|741034.1|739034.1|741073.4|739073.4|741073.4|739522.9|740519.8|739010.7|28
1627281790000|2021-07-26 06:43:10|741073.7|739073.7|741002.7|739002.7|741084.7|739521.3|740516.2|739002.7|35
1627281800000|2021-07-26 06:43:20|741008.3|739008.3|741161.4|739161.4|741170.7|739170.7|741007.7|739007.7|34
1627281810000|2021-07-26 06:43:30|741152.9|739152.9|741175.8|739175.8|741175.8|739175.8|741152.9|739152.9|23
1627281820000|2021-07-26 06:43:40|741174.7|739174.7|741192.8|739192.8|741209.2|739209.2|741156.2|739156.2|35
1627281830000|2021-07-26 06:43:50|741188.5|739188.5|741227.6|739227.6|741281|739281|741188.5|739188.5|26
1627281840000|2021-07-26 06:44:00|741232.9|739232.9|741241|739241|741241|739241|741225.8|739225.8|29
1627281850000|2021-07-26 06:44:10|741240.5|739240.5|741288.4|739288.4|741290.5|739290.5|741220.4|739220.4|26
1627281860000|2021-07-26 06:44:20|741287.6|739287.6|741282.4|739282.4|741307.9|739307.9|741277.7|739277.7|30
1627281870000|2021-07-26 06:44:30|741286.5|739286.5|741307.4|739307.4|741307.4|739307.4|741286.4|739286.4|32
1627281880000|2021-07-26 06:44:40|741304.5|739304.5|741294.1|739294.1|741304.5|739304.5|741291.7|739291.7|22
1627281890000|2021-07-26 06:44:50|741292.3|739292.3|741287.7|739287.7|741295.4|739295.4|741277.3|739277.3|24
1627281900000|2021-07-26 06:45:00|741288.6|739288.6|741318|739318|741318.5|739318.5|741282.3|739282.3|26
1627281910000|2021-07-26 06:45:10|741323.4|739323.4|741328.8|739328.8|741347.7|739347.7|741312.4|739312.4|31
1627281920000|2021-07-26 06:45:20|741330.5|739330.5|741337.9|739337.9|741376.4|739376.4|741326.9|739326.9|36
1627281930000|2021-07-26 06:45:30|741345.8|739345.8|741313.6|739313.6|741356.1|739356.1|741313.2|739313.2|33
1627281940000|2021-07-26 06:45:40|741314.9|739314.9|741308.2|739308.2|741325.4|739325.4|741298.4|739298.4|30
1627281950000|2021-07-26 06:45:50|741308.3|739308.3|741305.3|739305.3|741325.2|739325.2|741304.9|739304.9|27
1627281960000|2021-07-26 06:46:00|741310.5|739310.5|741330.7|739330.7|741330.7|739330.7|741276.9|739276.9|30
1627281970000|2021-07-26 06:46:10|741333.9|739333.9|741330|739330|741333.9|739333.9|741287.3|739287.3|29
1627281980000|2021-07-26 06:46:20|741328.6|739328.6|741170.1|739170.1|741369.7|739369.7|741170.1|739170.1|37
1627281990000|2021-07-26 06:46:30|741165.5|739165.5|741196|739196|741198.8|739722.9|740679.4|739165.5|21
1627282000000|2021-07-26 06:46:40|741189.7|739189.7|741334.7|739334.7|741334.7|739334.7|741176.1|739176.1|19
1627282010000|2021-07-26 06:46:50|741331.2|739331.2|741331.2|739331.2|741345.1|739345.1|741320.6|739320.6|32
1627282020000|2021-07-26 06:47:00|741321.8|739321.8|741343.5|739343.5|741354.6|739354.6|741320|739320|30
1627282030000|2021-07-26 06:47:10|741345.8|739345.8|741361.1|739361.1|741365.2|739365.2|741338|739338|30
1627282040000|2021-07-26 06:47:20|741363.1|739363.1|741370.9|739370.9|741389.9|739389.9|741346.9|739346.9|29
1627282050000|2021-07-26 06:47:30|741371.2|739371.2|741421.9|739421.9|741431.3|739431.3|741370.7|739370.7|27
1627282060000|2021-07-26 06:47:40|741420.6|739420.6|741401.1|739401.1|741422.1|739422.1|741388|739388|29
1627282070000|2021-07-26 06:47:50|741395.7|739395.7|741397.7|739397.7|741398.6|739398.6|741392.7|739392.7|17
1627282080000|2021-07-26 06:48:00|741393.3|739393.3|741464.8|739464.8|741485.7|739938.3|740935.7|739393.3|34
1627282090000|2021-07-26 06:48:10|741498.2|739498.2|741560.4|739560.4|741580|739580|741488.8|739488.8|32
1627282100000|2021-07-26 06:48:20|741555.6|739555.6|741498.3|739498.3|741561.4|739561.4|741497.1|739497.1|32
1627282110000|2021-07-26 06:48:30|741500.1|739500.1|741500.5|739500.5|741523.5|739523.5|741467.7|739467.7|36
1627282120000|2021-07-26 06:48:40|741496.4|739496.4|741499.5|739499.5|741499.5|739499.5|741470.2|739470.2|35
1627282130000|2021-07-26 06:48:50|741515.9|739515.9|741475.9|739475.9|741515.9|739515.9|741448.5|739448.5|26
1627282140000|2021-07-26 06:49:00|741470|739470|741509.5|739509.5|741511|739511|741462.5|739462.5|20
1627282150000|2021-07-26 06:49:10|741523.9|739523.9|741530.8|739530.8|741539.9|739539.9|741491.6|739491.6|32
1627282160000|2021-07-26 06:49:20|741530.6|739530.6|741510.1|739510.1|741543.6|739543.6|741496.3|739496.3|26
1627282170000|2021-07-26 06:49:30|741502.4|739502.4|741527.9|739527.9|741540.4|739540.4|741497.7|739497.7|33
1627282180000|2021-07-26 06:49:40|741533.3|739533.3|741911.1|739911.1|741964.8|739964.8|741503.7|739503.7|36
1627282190000|2021-07-26 06:49:50|741912.8|739912.8|741912.4|739912.4|741919.8|740403.5|741387.8|739883.5|39
1627282200000|2021-07-26 06:50:00|741911.2|739911.2|741902|739902|741985.1|739985.1|741861.8|739861.8|38
1627282210000|2021-07-26 06:50:10|741906.3|739906.3|741918.7|739918.7|741967.4|740394.1|741360|739861.6|33
1627282220000|2021-07-26 06:50:20|741972.9|739972.9|741895|739895|741972.9|739972.9|741895|739895|39
1627282230000|2021-07-26 06:50:30|741923.8|739923.8|741870.5|739870.5|741932.2|739932.2|741860.9|739860.9|34
1627282240000|2021-07-26 06:50:40|741864.1|739864.1|741878|739878|741886.1|739886.1|741848|739848|35
1627282250000|2021-07-26 06:50:50|741891.8|739891.8|741905.8|739905.8|741905.8|739905.8|741847|739847|32
1627282260000|2021-07-26 06:51:00|741908.2|739908.2|741849.5|739849.5|741909.8|739909.8|741849.5|739849.5|25
1627282270000|2021-07-26 06:51:10|741836.1|739836.1|741847.9|739847.9|741863.4|740347|741329.5|739828|32
1627282280000|2021-07-26 06:51:20|741843.1|739843.1|741843.7|739843.7|741850.1|739850.1|741835.3|739835.3|24
1627282290000|2021-07-26 06:51:30|741828.4|739828.4|741820.6|739820.6|741860.7|740339.5|741337.5|739820.6|30
1627282300000|2021-07-26 06:51:40|741830.1|739830.1|741834.6|739834.6|741863.4|739863.4|741818.7|739818.7|28
1627282310000|2021-07-26 06:51:50|741821.2|739821.2|741834.9|739834.9|741860.8|739860.8|741816.2|739816.2|22
1627282320000|2021-07-26 06:52:00|741825.6|739825.6|741841.5|739841.5|741847|739847|741825.6|739825.6|27
1627282330000|2021-07-26 06:52:10|741839.4|739839.4|741824.5|739824.5|741840.4|739840.4|741819.8|739819.8|28
1627282340000|2021-07-26 06:52:20|741824.4|739824.4|741842.8|739842.8|741862.9|740339.5|741339.5|739824.4|23
1627282350000|2021-07-26 06:52:30|741842.4|739842.4|741825.6|739825.6|741855.8|739855.8|741811.7|739811.7|21
1627282360000|2021-07-26 06:52:40|741822.3|739822.3|741783.3|739783.3|741836.6|739836.6|741775.3|739775.3|24
1627282370000|2021-07-26 06:52:50|741815.4|739815.4|741806.3|739806.3|741823.2|739823.2|741802.3|739802.3|25
1627282380000|2021-07-26 06:53:00|741808.9|739808.9|741843.7|739843.7|741893.6|739893.6|741792.2|739792.2|35
1627282390000|2021-07-26 06:53:10|741830.2|739830.2|741795.6|739795.6|741865.9|739865.9|741788.2|739788.2|35
1627282400000|2021-07-26 06:53:20|741788.5|739788.5|741784|739784|741788.5|739788.5|741784|739784|20
1627282410000|2021-07-26 06:53:30|741785.6|739785.6|741770.1|739770.1|741785.6|740253|741245.8|739753.6|26
1627282420000|2021-07-26 06:53:40|741764.6|739764.6|741802.3|739802.3|741848.3|739848.3|741764.6|739764.6|33
1627282430000|2021-07-26 06:53:50|741812.4|739812.4|741290.7|740290.7|741812.4|740304.2|741281|739779.4|26
1627282440000|2021-07-26 06:54:00|741289.5|740289.5|741754.9|739754.9|741795.2|740308.3|741262.5|739754.9|30
1627282450000|2021-07-26 06:54:10|741754.5|739754.5|741698|739698|741756.2|740167.7|741162.6|739659.7|29
1627282460000|2021-07-26 06:54:20|741180.1|740180.1|741653.4|739653.4|741710.4|740180.1|741167.5|739651|24
1627282470000|2021-07-26 06:54:30|741654.5|739654.5|741665.6|739665.6|741675.5|740169.7|741162.6|739652.7|28
1627282480000|2021-07-26 06:54:40|741669.9|739669.9|741666.7|739666.7|741670.3|739670.3|741663.9|739663.9|18
1627282490000|2021-07-26 06:54:50|741668.3|739668.3|741563.4|739563.4|741669.1|739669.1|741557.5|739557.5|29
1627282500000|2021-07-26 06:55:00|741577|739577|741559|739559|741592.4|740068.7|741046|739535.2|37
1627282510000|2021-07-26 06:55:10|741557.6|739557.6|741505.9|739505.9|741573.6|740040.1|741010.9|739505|29
1627282520000|2021-07-26 06:55:20|741507.5|739507.5|741539.8|739539.8|741547.1|739547.1|741505.8|739505.8|25
1627282530000|2021-07-26 06:55:30|741536.6|739536.6|741526.6|739526.6|741547.8|740038.2|741013.7|739510|30
1627282540000|2021-07-26 06:55:40|741521|739521|741526.8|739526.8|741537|740030.1|741030.1|739514.1|27
1627282550000|2021-07-26 06:55:50|741522.6|739522.6|741600.4|739600.4|741609.7|739609.7|741522.6|739522.6|28
1627282560000|2021-07-26 06:56:00|741605.5|739605.5|741422.1|739422.1|741624.5|739968.3|740896.5|739383.7|38
1627282570000|2021-07-26 06:56:10|741434.3|739434.3|741551.1|739551.1|741551.1|739551.1|741407|739407|33
1627282580000|2021-07-26 06:56:20|741539.2|739539.2|741540.7|739540.7|741572.3|740046.2|741026.7|739523.7|30
1627282590000|2021-07-26 06:56:30|741530.2|739530.2|741522.6|739522.6|741550.8|739550.8|741522.2|739522.2|24
1627282600000|2021-07-26 06:56:40|741520.8|739520.8|741554.6|739554.6|741566.9|739566.9|741520.8|739520.8|32
1627282610000|2021-07-26 06:56:50|741554.8|739554.8|741577.9|739577.9|741579.5|739579.5|741554.1|739554.1|30
1627282620000|2021-07-26 06:57:00|741570.3|739570.3|741600|739600|741622.1|740124.8|741124.8|739568.1|32
1627282630000|2021-07-26 06:57:10|741600.9|739600.9|741613.9|739613.9|741625.5|739625.5|741582.5|739582.5|31
1627282640000|2021-07-26 06:57:20|741618.3|739618.3|741640.5|739640.5|741640.5|740138.8|741121.9|739617.7|25
1627282650000|2021-07-26 06:57:30|741630.4|739630.4|741114.4|740114.4|741637.3|740135.7|741101.3|739601.4|36
1627282660000|2021-07-26 06:57:40|741607.6|739607.6|741111|740111|741631.7|740113.8|741098|739577.3|35
1627282670000|2021-07-26 06:57:50|741101.5|740101.5|741106.1|740106.1|741603.2|740109.3|741074.6|739592|37
1627282680000|2021-07-26 06:58:00|741093.4|740093.4|741611.3|739611.3|741611.3|740126.5|741088.2|739586.1|29
1627282690000|2021-07-26 06:58:10|741603.1|739603.1|741608.5|739608.5|741640.5|740119.8|741108.1|739599.7|33
1627282700000|2021-07-26 06:58:20|741619.8|739619.8|741086.4|740086.4|741619.8|740107.2|741071.5|739568.1|36
1627282710000|2021-07-26 06:58:30|741572.9|739572.9|741542.6|739542.6|741572.9|740065.3|741024.2|739528|30
1627282720000|2021-07-26 06:58:40|741565.5|739565.5|741063.2|740063.2|741586.7|740072.5|741063.2|739548.5|31
1627282730000|2021-07-26 06:58:50|741064.6|740064.6|741571.5|739571.5|741580|740077.1|741063.2|739562.2|31
1627282740000|2021-07-26 06:59:00|741570.8|739570.8|741543.3|739543.3|741579.1|740051.2|741046.7|739537.9|26
1627282750000|2021-07-26 06:59:10|741525.8|739525.8|741540.9|739540.9|741543.4|740028|741028|739510.7|32
1627282760000|2021-07-26 06:59:20|741530.4|739530.4|741580.8|739580.8|741587.7|740043|741028.4|739530.4|29
1627282770000|2021-07-26 06:59:30|741574.1|739574.1|741568.9|739568.9|741580.8|739580.8|741562.4|739562.4|22
1627282780000|2021-07-26 06:59:40|741566.3|739566.3|741603.7|739603.7|741603.7|740079.1|741066.6|739558.4|35
1627282790000|2021-07-26 06:59:50|741569.1|739569.1|741579.6|739579.6|741584.7|739584.7|741551.8|739551.8|34
1627282800000|2021-07-26 07:00:00|741569.9|739569.9|741581.6|739581.6|741593.7|740064.8|741041.5|739544.4|40
1627282810000|2021-07-26 07:00:10|741585.1|739585.1|741613.3|739613.3|741628.8|739628.8|741579.6|739579.6|39
1627282820000|2021-07-26 07:00:20|741611|739611|741593.1|739593.1|741680|740146.5|741146.5|739558.1|39
1627282830000|2021-07-26 07:00:30|741590.6|739590.6|741546.6|739546.6|741590.6|740051.9|741051.9|739520.1|37
1627282840000|2021-07-26 07:00:40|741548.1|739548.1|741377.3|739377.3|741560.5|740043.3|741043.3|739300.5|40
1627282850000|2021-07-26 07:00:50|741372.6|739372.6|741478.5|739478.5|741483.5|739483.5|741363.7|739363.7|39
1627282860000|2021-07-26 07:01:00|741472.2|739472.2|740895.8|739895.8|741504.4|739940.3|740873|739452.5|37
1627282870000|2021-07-26 07:01:10|740893|739893|741300.3|739300.3|741375.1|739924.3|740880|739261|34
1627282880000|2021-07-26 07:01:20|741299.6|739299.6|741164.7|739164.7|741332.1|739826.7|740741.5|739164.7|39
1627282890000|2021-07-26 07:01:30|741153.6|739153.6|741163.7|739163.7|741177.4|739658.7|740642.3|739137|39
1627282900000|2021-07-26 07:01:40|741166.6|739166.6|741203.4|739203.4|741231.1|739231.1|741158|739158|39
1627282910000|2021-07-26 07:01:50|741227.7|739227.7|741240.8|739240.8|741261.5|739261.5|741220.3|739220.3|34
1627282920000|2021-07-26 07:02:00|741241.3|739241.3|741343.6|739343.6|741346.3|739346.3|741239.7|739239.7|39
1627282930000|2021-07-26 07:02:10|741340.5|739340.5|741348.9|739348.9|741371.1|739371.1|741339|739339|35
1627282940000|2021-07-26 07:02:20|741347.6|739347.6|740702.2|739702.2|741354.1|739823.3|740702.2|739209|36
1627282950000|2021-07-26 07:02:30|741207.6|739207.6|741211.7|739211.7|741230.5|739710.7|740675|739172.5|39
1627282960000|2021-07-26 07:02:40|741223.8|739223.8|741232|739232|741241.8|739241.8|741203.2|739203.2|38
1627282970000|2021-07-26 07:02:50|741231.9|739231.9|741198.6|739198.6|741234.8|739234.8|741198.6|739198.6|39
1627282980000|2021-07-26 07:03:00|741202.7|739202.7|740526.4|739526.4|741202.8|739684.1|740519.7|739069.9|39
1627282990000|2021-07-26 07:03:10|741034.4|739034.4|741037.5|739037.5|741038.4|739546.5|740523.2|739033.2|33
1627283000000|2021-07-26 07:03:20|741034.6|739034.6|740511.3|739511.3|741038.2|739535.5|740506.4|738978.3|38
1627283010000|2021-07-26 07:03:30|740511.6|739511.6|741176.4|739176.4|741176.4|739659.5|740510.1|739012.6|39
1627283020000|2021-07-26 07:03:40|741171.9|739171.9|741247.4|739247.4|741255.6|739717.2|740666.9|739171.9|40
1627283030000|2021-07-26 07:03:50|741244.5|739244.5|741223.5|739223.5|741244.5|739244.5|741207|739207|38
1627283040000|2021-07-26 07:04:00|741220.6|739220.6|741213.7|739213.7|741229.5|739661.2|740661.2|739142.4|39
1627283050000|2021-07-26 07:04:10|741192.9|739192.9|741159.5|739159.5|741211.2|739211.2|741154.6|739154.6|37
1627283060000|2021-07-26 07:04:20|741169.6|739169.6|741211.6|739211.6|741215.5|739675.7|740659.5|739145.5|33
1627283070000|2021-07-26 07:04:30|741212.3|739212.3|740685|739685|741223.9|739724.5|740682.6|739191.8|37
1627283080000|2021-07-26 07:04:40|740684.4|739684.4|741238.2|739238.2|741238.2|739701.4|740684.4|739209.5|34
1627283090000|2021-07-26 07:04:50|741222|739222|741262.7|739262.7|741274.3|739772.6|740763.8|739216.7|39
1627283100000|2021-07-26 07:05:00|741272.8|739272.8|741364.7|739364.7|741423.9|739905.3|740815.8|739268.8|40
1627283110000|2021-07-26 07:05:10|741370.7|739370.7|740904|739904|741435.5|739928.6|740901.9|739370.7|38
1627283120000|2021-07-26 07:05:20|740895.7|739895.7|740900.4|739900.4|741370.8|739900.7|740852.2|739370.8|38
1627283130000|2021-07-26 07:05:30|740890.5|739890.5|740949.2|739949.2|740949.2|739949.2|740880.8|739880.8|37
1627283140000|2021-07-26 07:05:40|740951.7|739951.7|740901.3|739901.3|741473.5|740000.5|740901.3|739398.1|40
1627283150000|2021-07-26 07:05:50|741397.9|739397.9|740913|739913|741407.3|739920.1|740895.2|739397.9|37
1627283160000|2021-07-26 07:06:00|740903.6|739903.6|741470.8|739470.8|741485.2|739979.9|740895.4|739470.8|38
1627283170000|2021-07-26 07:06:10|741472.1|739472.1|740970.9|739970.9|741497.3|739991.3|740957|739442.1|40
1627283180000|2021-07-26 07:06:20|740983|739983|740957.7|739957.7|741489.6|739987.9|740938.8|739475.2|36
1627283190000|2021-07-26 07:06:30|740937.4|739937.4|740959.6|739959.6|740959.6|739959.6|740929.3|739929.3|26
1627283200000|2021-07-26 07:06:40|740945.8|739945.8|741000.1|740000.1|741518.5|740017.1|740932.7|739470.3|40
1627283210000|2021-07-26 07:06:50|740996.2|739996.2|741064.1|740064.1|741532.8|740064.1|740979.5|739515.2|36
1627283220000|2021-07-26 07:07:00|741079.2|740079.2|741065.2|740065.2|741114.7|740114.7|741019.2|740019.2|35
1627283230000|2021-07-26 07:07:10|741071.1|740071.1|741025.7|740025.7|741075.8|740075.8|741025.7|740025.7|38
1627283240000|2021-07-26 07:07:20|741032.3|740032.3|740965.5|739965.5|741041.1|740041.1|740960.5|739960.5|39
1627283250000|2021-07-26 07:07:30|740965.1|739965.1|741359.4|739359.4|741374.7|739965.1|740853.9|739351.3|39
1627283260000|2021-07-26 07:07:40|740853|739853|741316.6|739316.6|741350.4|739853|740752.5|739261.6|38
1627283270000|2021-07-26 07:07:50|740817.1|739817.1|741271|739271|741305.8|739823.2|740770.8|739268.1|37
1627283280000|2021-07-26 07:08:00|741278.5|739278.5|740814.7|739814.7|741295.1|739830.2|740758.2|739272.6|35
1627283290000|2021-07-26 07:08:10|740828.2|739828.2|741238.6|739238.6|741238.6|739828.2|740731.9|739238.6|36
1627283300000|2021-07-26 07:08:20|741235.9|739235.9|741218.3|739218.3|741235.9|739727.8|740713.9|739207.3|36
1627283310000|2021-07-26 07:08:30|741218.8|739218.8|740688.5|739688.5|741220.2|739692|740660.5|739165|37
1627283320000|2021-07-26 07:08:40|740681.1|739681.1|741141.3|739141.3|741153.4|739686.7|740667.4|739135.2|30
1627283330000|2021-07-26 07:08:50|741142.5|739142.5|740605.2|739605.2|741143.5|739615.7|740602.9|739124.2|27
1627283340000|2021-07-26 07:09:00|740617.4|739617.4|740605.5|739605.5|740638.4|739638.4|740600.2|739600.2|34
1627283350000|2021-07-26 07:09:10|740630.1|739630.1|741187.6|739187.6|741214.7|739702.4|740610|739186.7|39
1627283360000|2021-07-26 07:09:20|741188.2|739188.2|740695.5|739695.5|741199.3|739716.1|740674.9|739170.5|33
1627283370000|2021-07-26 07:09:30|740699.6|739699.6|740605.9|739605.9|740716.2|739716.2|740587.8|739587.8|38
1627283380000|2021-07-26 07:09:40|740614.5|739614.5|740588.5|739588.5|740623.9|739623.9|740581.8|739581.8|30
1627283390000|2021-07-26 07:09:50|740599|739599|740568|739568|740600.9|739600.9|740558|739558|34
1627283400000|2021-07-26 07:10:00|740582.6|739582.6|740627.2|739627.2|740627.2|739627.2|740572.3|739572.3|39
1627283410000|2021-07-26 07:10:10|740631.5|739631.5|740642.1|739642.1|740652.5|739652.5|740621.7|739621.7|35
1627283420000|2021-07-26 07:10:20|740641.1|739641.1|740725.8|739725.8|740753|739753|740638.9|739638.9|30
1627283430000|2021-07-26 07:10:30|740707.1|739707.1|740700|739700|740754.8|739754.8|740700|739700|39
1627283440000|2021-07-26 07:10:40|740707.2|739707.2|740793.5|739793.5|740794|739794|740707.2|739707.2|34
1627283450000|2021-07-26 07:10:50|740793.8|739793.8|741269.4|739269.4|741306.9|739807.5|740735.4|739238.5|37
1627283460000|2021-07-26 07:11:00|741272.6|739272.6|740772.4|739772.4|741284.6|739774|740756.4|739259.5|35
1627283470000|2021-07-26 07:11:10|740772.6|739772.6|740868|739868|740892.6|739892.6|740761.7|739761.7|38
1627283480000|2021-07-26 07:11:20|740866|739866|740895.3|739895.3|741407.1|739939.6|740856.8|739386.2|38
1627283490000|2021-07-26 07:11:30|740883.3|739883.3|740800|739800|740883.3|739883.3|740781|739781|32
1627283500000|2021-07-26 07:11:40|740799.2|739799.2|741266.8|739266.8|741274.5|739800.7|740773.3|739266.8|34
1627283510000|2021-07-26 07:11:50|741267.7|739267.7|740921|739921|741433.7|739936.5|740835.6|739266.8|37
1627283520000|2021-07-26 07:12:00|740921.2|739921.2|740856.4|739856.4|741414.1|739921.2|740855.7|739361.7|36
1627283530000|2021-07-26 07:12:10|740860.2|739860.2|740872.9|739872.9|740898.4|739898.4|740860.2|739860.2|33
1627283540000|2021-07-26 07:12:20|741372.7|739372.7|740905.2|739905.2|741372.7|739915.8|740868.6|739361.6|36
1627283550000|2021-07-26 07:12:30|740904|739904|740902.8|739902.8|740915.4|739915.4|740895.8|739895.8|25
1627283560000|2021-07-26 07:12:40|740903|739903|740892.1|739892.1|740906.2|739906.2|740892.1|739892.1|21
1627283570000|2021-07-26 07:12:50|740890.2|739890.2|740898|739898|740921.7|739921.7|740883.1|739883.1|24
1627283580000|2021-07-26 07:13:00|740903|739903|740800|739800|740903|739903|740800|739800|39
1627283590000|2021-07-26 07:13:10|740798.6|739798.6|740928|739928|741346.6|739928|740798.6|739299.7|38
1627283600000|2021-07-26 07:13:20|740917|739917|740805.9|739805.9|741422.3|739928.9|740805.9|739406.7|39
1627283610000|2021-07-26 07:13:30|740805.2|739805.2|741280.6|739280.6|741281.5|739811.5|740779.7|739279.6|35
1627283620000|2021-07-26 07:13:40|741279.6|739279.6|740806.1|739806.1|741294.5|739850.1|740797.6|739279.6|34
1627283630000|2021-07-26 07:13:50|740805.9|739805.9|740918.6|739918.6|741415.1|739930.2|740802.7|739398.5|36
1627283640000|2021-07-26 07:14:00|740920.3|739920.3|741386.8|739386.8|741422.9|739920.3|740919.9|739382.6|37
1627283650000|2021-07-26 07:14:10|741388.8|739388.8|740824|739824|741393.8|739831.9|740822.3|739338.6|35
1627283660000|2021-07-26 07:14:20|740817.8|739817.8|741314|739314|741314|739834.8|740817.2|739297.5|34
1627283670000|2021-07-26 07:14:30|741317.5|739317.5|741318.4|739318.4|741334.4|739799.1|740789.4|739296.9|38
1627283680000|2021-07-26 07:14:40|740814.4|739814.4|740789.1|739789.1|740846.4|739846.4|740789.1|739789.1|34
1627283690000|2021-07-26 07:14:50|740786.5|739786.5|740784.6|739784.6|741297.4|739786.5|740772.3|739288|28
1627283700000|2021-07-26 07:15:00|740778.4|739778.4|740617.4|739617.4|741117.9|739779.4|740613.9|739117.9|34
1627283710000|2021-07-26 07:15:10|740616.5|739616.5|740682.9|739682.9|740707|739707|740616.5|739616.5|38
1627283720000|2021-07-26 07:15:20|740683.2|739683.2|740746.2|739746.2|741233|739748.3|740679.2|739219.7|33
1627283730000|2021-07-26 07:15:30|740754.6|739754.6|740733.3|739733.3|740754.6|739754.6|740720|739720|37
1627283740000|2021-07-26 07:15:40|740730.5|739730.5|740736.3|739736.3|740757.7|739757.7|740718.7|739718.7|31
1627283750000|2021-07-26 07:15:50|740740.3|739740.3|740756.5|739756.5|740775.9|739775.9|740733.6|739733.6|32
1627283760000|2021-07-26 07:16:00|740753|739753|740743.3|739743.3|740758.7|739758.7|740725.4|739725.4|35
1627283770000|2021-07-26 07:16:10|740754.3|739754.3|740760.1|739760.1|740774.3|739774.3|740750.4|739750.4|37
1627283780000|2021-07-26 07:16:20|740759.2|739759.2|740761.7|739761.7|740788.9|739788.9|740755.3|739755.3|38
1627283790000|2021-07-26 07:16:30|740763.1|739763.1|740763.1|739763.1|740778.3|739778.3|740740.2|739740.2|32
1627283800000|2021-07-26 07:16:40|740779.8|739779.8|741219.4|739219.4|741219.4|739779.8|740722.6|739219.4|32
1627283810000|2021-07-26 07:16:50|741221|739221|740720.5|739720.5|741229.2|739720.5|740720.5|739196.4|35
1627283820000|2021-07-26 07:17:00|740734.4|739734.4|740681.4|739681.4|740734.4|739734.4|740637.6|739637.6|33
1627283830000|2021-07-26 07:17:10|740688.8|739688.8|740628.5|739628.5|741166.7|739717.5|740609.6|739129.8|40
1627283840000|2021-07-26 07:17:20|740631.7|739631.7|740641.4|739641.4|741147.9|739655.6|740605.3|739109.6|40
1627283850000|2021-07-26 07:17:30|740646.6|739646.6|740691|739691|740695.8|739695.8|740603.4|739603.4|40
1627283860000|2021-07-26 07:17:40|740695.9|739695.9|740729.4|739729.4|740745.7|739745.7|740695.9|739695.9|35
1627283870000|2021-07-26 07:17:50|740726.2|739726.2|741179.6|739179.6|741180.9|739735.8|740671.1|739148.9|35
1627283880000|2021-07-26 07:18:00|741180.4|739180.4|741195.7|739195.7|741202.1|739202.1|741166.3|739166.3|36
1627283890000|2021-07-26 07:18:10|741209.5|739209.5|740666.8|739666.8|741209.5|739705.3|740666.8|739145.5|38
1627283900000|2021-07-26 07:18:20|740680.2|739680.2|740688.2|739688.2|740705.2|739705.2|740677.7|739677.7|35
1627283910000|2021-07-26 07:18:30|740687.5|739687.5|740693.7|739693.7|740703.4|739703.4|740684.2|739684.2|29
1627283920000|2021-07-26 07:18:40|740694.9|739694.9|740696.4|739696.4|740701.8|739701.8|740689|739689|29
1627283930000|2021-07-26 07:18:50|740700.2|739700.2|740695.2|739695.2|740700.2|739700.2|740692.6|739692.6|20
1627283940000|2021-07-26 07:19:00|740694.1|739694.1|740701.1|739701.1|740701.5|739701.5|740681.1|739681.1|20
1627283950000|2021-07-26 07:19:10|740701.5|739701.5|740700.4|739700.4|740703|739703|740694.5|739694.5|20
1627283960000|2021-07-26 07:19:20|740696.3|739696.3|740760.2|739760.2|740777.8|739777.8|740696.3|739696.3|32
1627283970000|2021-07-26 07:19:30|740760.1|739760.1|740754.4|739754.4|740763.7|739763.7|740754.3|739754.3|28
1627283980000|2021-07-26 07:19:40|741275.5|739275.5|740750.7|739750.7|741275.5|739753.5|740748.7|739262.7|29
1627283990000|2021-07-26 07:19:50|740749.5|739749.5|740757|739757|740762.6|739762.6|740742.1|739742.1|27
1627284000000|2021-07-26 07:20:00|740756.7|739756.7|740755|739755|741253.9|739785.8|740732.5|739234.2|38
1627284010000|2021-07-26 07:20:10|740733.2|739733.2|740758.8|739758.8|740779.3|739779.3|740733.2|739733.2|37
1627284020000|2021-07-26 07:20:20|740758|739758|740812.8|739812.8|740821.5|739821.5|740752.1|739752.1|38
1627284030000|2021-07-26 07:20:30|740854.8|739854.8|740793.7|739793.7|740856.7|739856.7|740787|739787|40
1627284040000|2021-07-26 07:20:40|740800.9|739800.9|740832.8|739832.8|740837.2|739837.2|740763.9|739763.9|40
1627284050000|2021-07-26 07:20:50|740836.1|739836.1|740836.7|739836.7|740842.2|739842.2|740827.2|739827.2|31
1627284060000|2021-07-26 07:21:00|740835.2|739835.2|740850.3|739850.3|740854.1|739854.1|740782.4|739782.4|33
1627284070000|2021-07-26 07:21:10|740835.5|739835.5|740853.8|739853.8|740873.7|739873.7|740830.9|739830.9|33
1627284080000|2021-07-26 07:21:20|740854.5|739854.5|740922.4|739922.4|740978.3|739978.3|740854.5|739854.5|32
1627284090000|2021-07-26 07:21:30|740915.4|739915.4|740915.1|739915.1|740953.1|739953.1|740859.6|739859.6|35
1627284100000|2021-07-26 07:21:40|740902.5|739902.5|740867.6|739867.6|740920.9|739920.9|740834.9|739834.9|38
1627284110000|2021-07-26 07:21:50|740867|739867|740907.2|739907.2|740909|739909|740857.5|739857.5|38
1627284120000|2021-07-26 07:22:00|740897.9|739897.9|740893|739893|740957.8|739957.8|740893|739893|37
1627284130000|2021-07-26 07:22:10|740893.1|739893.1|740880.9|739880.9|740982.6|739982.6|740880.9|739880.9|35
1627284140000|2021-07-26 07:22:20|740881.2|739881.2|740993.7|739993.7|741007.7|740007.7|740879.9|739879.9|37
1627284150000|2021-07-26 07:22:30|740996.9|739996.9|740987.2|739987.2|741008|740008|740987.2|739987.2|38
1627284160000|2021-07-26 07:22:40|740986|739986|740993|739993|741092.4|740092.4|740982.9|739982.9|34
1627284170000|2021-07-26 07:22:50|740990.7|739990.7|740999.2|739999.2|741020.1|740020.1|740954.9|739954.9|29
1627284180000|2021-07-26 07:23:00|741006.6|740006.6|740974.7|739974.7|741015.5|740015.5|740956.1|739956.1|37
1627284190000|2021-07-26 07:23:10|740973.2|739973.2|740972.8|739972.8|740984.8|739984.8|740954.7|739954.7|33
1627284200000|2021-07-26 07:23:20|740967.1|739967.1|740960.2|739960.2|740976.5|739976.5|740950.7|739950.7|35
1627284210000|2021-07-26 07:23:30|740962.6|739962.6|740965.8|739965.8|740968.4|739968.4|740954.8|739954.8|29
1627284220000|2021-07-26 07:23:40|740964.3|739964.3|740923.1|739923.1|740966|739966|740917.7|739917.7|35
1627284230000|2021-07-26 07:23:50|740923.5|739923.5|740899.4|739899.4|740934.2|739934.2|740888.7|739888.7|33
1627284240000|2021-07-26 07:24:00|740898.4|739898.4|740879.7|739879.7|740933.4|739933.4|740837.8|739837.8|38
1627284250000|2021-07-26 07:24:10|740875.7|739875.7|740926.9|739926.9|740962|739962|740855.6|739855.6|39
1627284260000|2021-07-26 07:24:20|740908.9|739908.9|740898.7|739898.7|741413.1|739916|740893.4|739390.3|34
1627284270000|2021-07-26 07:24:30|740831|739831|740831.1|739831.1|741364|739876.9|740767.3|739275.4|41
1627284280000|2021-07-26 07:24:40|740833.1|739833.1|741281.1|739281.1|741331.4|739833.1|740774.1|739239.5|37
1627284290000|2021-07-26 07:24:50|741286.4|739286.4|741174.1|739174.1|741286.4|739771.7|740659|739166.8|38
1627284300000|2021-07-26 07:25:00|741173.4|739173.4|741151.5|739151.5|741228.4|739723.5|740644.5|739151.5|38
1627284310000|2021-07-26 07:25:10|740653|739653|741144.1|739144.1|741181.8|739668.5|740640.7|739137.1|37
1627284320000|2021-07-26 07:25:20|741142.7|739142.7|741172|739172|741172|739662.8|740662.8|739131.8|38
1627284330000|2021-07-26 07:25:30|741169.6|739169.6|740697.5|739697.5|741188.8|739705.6|740668.7|739165.5|38
1627284340000|2021-07-26 07:25:40|740694.7|739694.7|740692|739692|741182.4|739706.1|740670.7|739170.8|38
1627284350000|2021-07-26 07:25:50|740700.2|739700.2|740699|739699|740716.2|739716.2|740677.8|739677.8|36
1627284360000|2021-07-26 07:26:00|740705.4|739705.4|740623.3|739623.3|740744.6|739744.6|740614.4|739614.4|35
1627284370000|2021-07-26 07:26:10|740625.4|739625.4|740697.2|739697.2|741189.2|739702.4|740611.9|739177|32
1627284380000|2021-07-26 07:26:20|740706.3|739706.3|741169.2|739169.2|741179.5|739706.9|740640|739124.9|34
1627284390000|2021-07-26 07:26:30|741170.2|739170.2|740565.1|739565.1|741181|739590.4|740553.2|739170.2|35
1627284400000|2021-07-26 07:26:40|741066.9|739066.9|740575.4|739575.4|741088.7|739602.6|740541.5|739058.2|37
1627284410000|2021-07-26 07:26:50|740571.4|739571.4|740561.6|739561.6|740584.4|739584.4|740560|739560|39
1627284420000|2021-07-26 07:27:00|740561.7|739561.7|741209.6|739209.6|741209.6|739715.1|740561.7|739195.7|39
1627284430000|2021-07-26 07:27:10|741208.4|739208.4|741198.6|739198.6|741227|739731.7|740706.9|739189.4|40
1627284440000|2021-07-26 07:27:20|741199.4|739199.4|741190.1|739190.1|741247.7|739732.9|740719.7|739190.1|39
1627284450000|2021-07-26 07:27:30|741193.6|739193.6|741113.2|739113.2|741194.3|739617.3|740590.9|739080.5|38
1627284460000|2021-07-26 07:27:40|741114.2|739114.2|741076.6|739076.6|741116.1|739116.1|741068.8|739068.8|39
1627284470000|2021-07-26 07:27:50|741079.1|739079.1|741050.8|739050.8|741099.1|739099.1|741046.5|739046.5|37
1627284480000|2021-07-26 07:28:00|741048.8|739048.8|741044|739044|741052.1|739052.1|741043|739043|34
1627284490000|2021-07-26 07:28:10|741044.2|739044.2|741038|739038|741046.6|739046.6|741033.3|739033.3|34
1627284500000|2021-07-26 07:28:20|741037.6|739037.6|741042.2|739042.2|741053.2|739053.2|741037.3|739037.3|36
1627284510000|2021-07-26 07:28:30|741039.2|739039.2|740500.7|739500.7|741039.5|739514.2|740500.7|739038.8|34
1627284520000|2021-07-26 07:28:40|740506.8|739506.8|740507.3|739507.3|740511.1|739511.1|740505.7|739505.7|32
1627284530000|2021-07-26 07:28:50|740509.8|739509.8|740508.7|739508.7|741006.3|739512.5|740498.3|738988.3|28
1627284540000|2021-07-26 07:29:00|740499.1|739499.1|740502.9|739502.9|741007.3|739519.6|740493.8|738992.3|35
1627284550000|2021-07-26 07:29:10|740493.8|739493.8|740468.9|739468.9|740993.8|739503.5|740460|738975.3|32
1627284560000|2021-07-26 07:29:20|740469.1|739469.1|740454.7|739454.7|740476.1|739476.1|740454.7|739454.7|32
1627284570000|2021-07-26 07:29:30|740455.7|739455.7|740453.2|739453.2|740459|739459|740452.8|739452.8|29
1627284580000|2021-07-26 07:29:40|740453.8|739453.8|740464.7|739464.7|740963.6|739471.7|740453|738963.6|36
1627284590000|2021-07-26 07:29:50|740472|739472|740313.5|739313.5|740863.1|739501|740313.5|738863.1|38
1627284600000|2021-07-26 07:30:00|740317.7|739317.7|740934.4|738934.4|740940.6|739401.5|740317.7|738835.4|36
1627284610000|2021-07-26 07:30:10|740932.3|738932.3|740287.8|739287.8|740932.3|739374.4|740285.8|738800.9|37
1627284620000|2021-07-26 07:30:20|740333|739333|740886.3|738886.3|740889.3|739396.1|740333|738839.9|38
1627284630000|2021-07-26 07:30:30|740868.3|738868.3|740337.4|739337.4|740880.8|739395.2|740333.3|738866.8|35
1627284640000|2021-07-26 07:30:40|740339.9|739339.9|740345.3|739345.3|740364.1|739364.1|740336.2|739336.2|29
1627284650000|2021-07-26 07:30:50|740347.7|739347.7|740331.6|739331.6|740906.1|739408.3|740331.6|738906.1|34
1627284660000|2021-07-26 07:31:00|740332.2|739332.2|740267.3|739267.3|740339.6|739339.6|740258.3|739258.3|38
1627284670000|2021-07-26 07:31:10|740266.7|739266.7|740820.8|738820.8|740841.8|739326.7|740263.3|738820.5|35
1627284680000|2021-07-26 07:31:20|740822.7|738822.7|740800.5|738800.5|740830.4|739307.7|740307.7|738796.5|34
1627284690000|2021-07-26 07:31:30|740817.5|738817.5|740282|739282|740817.5|739299.6|740259.1|738787|37
1627284700000|2021-07-26 07:31:40|740793.8|738793.8|740867.2|738867.2|740867.2|739362.8|740273.9|738785.8|39
1627284710000|2021-07-26 07:31:50|740873.3|738873.3|740281.1|739281.1|740873.3|739401.2|740271.8|738788.9|34
1627284720000|2021-07-26 07:32:00|740282|739282|740250.1|739250.1|740299.3|739299.3|740247.4|739247.4|37
1627284730000|2021-07-26 07:32:10|740249.6|739249.6|740256.4|739256.4|740273.3|739273.3|740249.4|739249.4|33
1627284740000|2021-07-26 07:32:20|740256.5|739256.5|740261.7|739261.7|740262.6|739262.6|740251.8|739251.8|30
1627284750000|2021-07-26 07:32:30|740262.3|739262.3|740178|739178|740262.5|739262.5|740167.4|739167.4|33
1627284760000|2021-07-26 07:32:40|740175|739175|740190|739190|740220.4|739220.4|740164.7|739164.7|36
1627284770000|2021-07-26 07:32:50|740192.4|739192.4|740186.3|739186.3|740195.2|739195.2|740167.3|739167.3|36
1627284780000|2021-07-26 07:33:00|740207.5|739207.5|740242.8|739242.8|740245.2|739245.2|740182.5|739182.5|38
1627284790000|2021-07-26 07:33:10|740243.7|739243.7|740192|739192|740244|739244|740158.6|739158.6|37
1627284800000|2021-07-26 07:33:20|740180.7|739180.7|740654.6|738654.6|740663.7|739183.7|740157.6|738647.1|38
1627284810000|2021-07-26 07:33:30|740654.4|738654.4|740172.5|739172.5|740658.1|739172.5|740154.8|738653.2|30
1627284820000|2021-07-26 07:33:40|740175.7|739175.7|740173.7|739173.7|740187.7|739187.7|740162.8|739162.8|32
1627284830000|2021-07-26 07:33:50|740165.5|739165.5|740137.9|739137.9|740187.3|739187.3|740137.9|739137.9|34
1627284840000|2021-07-26 07:34:00|740141.1|739141.1|740184.6|739184.6|740185|739185|740141.1|739141.1|36
1627284850000|2021-07-26 07:34:10|740186.2|739186.2|740266.6|739266.6|740748.3|739269.4|740186.2|738670.5|37
1627284860000|2021-07-26 07:34:20|740263.3|739263.3|740204.6|739204.6|740733.8|739263.3|740167.1|738671.8|36
1627284870000|2021-07-26 07:34:30|740201.3|739201.3|740150.9|739150.9|740201.3|739201.3|740144.8|739144.8|34
1627284880000|2021-07-26 07:34:40|740150.5|739150.5|740151.1|739151.1|740642.7|739156.8|740147.6|738633.9|29
1627284890000|2021-07-26 07:34:50|740156.4|739156.4|740170.3|739170.3|740646.3|739179.1|740139.2|738646.3|34
1627284900000|2021-07-26 07:35:00|740169.5|739169.5|740171.8|739171.8|740673.9|739176.1|740162.1|738638.4|37
1627284910000|2021-07-26 07:35:10|740648.6|738648.6|740249|739249|740757.1|739280.5|740179.5|738648.6|39
1627284920000|2021-07-26 07:35:20|740247.5|739247.5|740275.5|739275.5|740281|739281|740232|739232|35
1627284930000|2021-07-26 07:35:30|740279.8|739279.8|740718.7|738718.7|740718.7|739283.4|740201.6|738712.6|37
1627284940000|2021-07-26 07:35:40|740721.3|738721.3|740247.2|739247.2|740736.1|739259.5|740211.8|738713.2|37
1627284950000|2021-07-26 07:35:50|740246.7|739246.7|740852.2|738852.2|740852.2|739373.3|740209.2|738694.8|40
1627284960000|2021-07-26 07:36:00|740858.9|738858.9|740290.2|739290.2|740858.9|739387.2|740247.8|738749.1|39
1627284970000|2021-07-26 07:36:10|740773.3|738773.3|740267.8|739267.8|740773.3|739290.3|740259|738758.3|34
1627284980000|2021-07-26 07:36:20|740265|739265|740791.3|738791.3|740810.3|739265|740257.3|738747.9|31
1627284990000|2021-07-26 07:36:30|740803|738803|740844.9|738844.9|740854.5|739353.6|740339.8|738792.6|37
1627285000000|2021-07-26 07:36:40|740836.1|738836.1|740823.3|738823.3|740884.9|739354.1|740301.1|738790.5|38
1627285010000|2021-07-26 07:36:50|740840.1|738840.1|740789|738789|740840.1|739305|740289.7|738765.7|36
1627285020000|2021-07-26 07:37:00|740782.3|738782.3|740299.8|739299.8|740795.2|739303.3|740263.5|738753.1|39
1627285030000|2021-07-26 07:37:10|740773|738773|740784.4|738784.4|740804.8|739313.3|740278.7|738773|37
1627285040000|2021-07-26 07:37:20|740780.9|738780.9|740774.4|738774.4|740780.9|739291.2|740282.1|738754.6|33
1627285050000|2021-07-26 07:37:30|740774.9|738774.9|740836.4|738836.4|740859.2|739334.3|740334.3|738764.7|36
1627285060000|2021-07-26 07:37:40|740836.3|738836.3|740856.9|738856.9|740875.2|738875.2|740802|738802|38
1627285070000|2021-07-26 07:37:50|740861.7|738861.7|740861.7|738861.7|740871.7|738871.7|740837.9|738837.9|40
1627285080000|2021-07-26 07:38:00|740854.7|738854.7|740845.5|738845.5|740865|738865|740825.4|738825.4|33
1627285090000|2021-07-26 07:38:10|740845.9|738845.9|740827.9|738827.9|740847.6|738847.6|740819.1|738819.1|34
1627285100000|2021-07-26 07:38:20|740834.5|738834.5|740279|739279|740836.8|739310.3|740279|738794.8|36
1627285110000|2021-07-26 07:38:30|740280.9|739280.9|740765.2|738765.2|740770.5|739290.4|740221|738731.5|35
1627285120000|2021-07-26 07:38:40|740769.9|738769.9|740790|738790|740803.1|739289.3|740275.1|738757|34
1627285130000|2021-07-26 07:38:50|740787|738787|740770.7|738770.7|740795.5|738795.5|740761.5|738761.5|31
1627285140000|2021-07-26 07:39:00|740778.1|738778.1|740760.6|738760.6|740790.2|738790.2|740725.3|738725.3|38
1627285150000|2021-07-26 07:39:10|740760.2|738760.2|740224.2|739224.2|740763.4|739224.2|740213.7|738699.1|33
1627285160000|2021-07-26 07:39:20|740222|739222|740214.9|739214.9|740229.6|739229.6|740180.8|739180.8|35
1627285170000|2021-07-26 07:39:30|740214.6|739214.6|740704.8|738704.8|740741.1|739241.9|740193.4|738692.3|37
1627285180000|2021-07-26 07:39:40|740716.7|738716.7|740716.1|738716.1|740721.2|739223.5|740214.3|738687.3|34
1627285190000|2021-07-26 07:39:50|740716.6|738716.6|740277.6|739277.6|740770.5|739285.8|740201.6|738700.4|37
1627285200000|2021-07-26 07:40:00|740259.5|739259.5|740204|739204|740697.3|739259.5|740185.7|738688.2|35
1627285210000|2021-07-26 07:40:10|740205.5|739205.5|740258.2|739258.2|740702.7|739261.7|740193.6|738679.8|31
1627285220000|2021-07-26 07:40:20|740259.6|739259.6|740276|739276|740784.6|739278.4|740259.6|738759.1|38
1627285230000|2021-07-26 07:40:30|740286.5|739286.5|740798.7|738798.7|740828.5|739315.1|740286.5|738787.1|39
1627285240000|2021-07-26 07:40:40|740800.6|738800.6|740841.5|738841.5|740847|739333.8|740324.7|738793.6|37
1627285250000|2021-07-26 07:40:50|740830.4|738830.4|740850.1|738850.1|740857.9|739363.6|740347.3|738821.1|34
1627285260000|2021-07-26 07:41:00|740850.9|738850.9|740839.2|738839.2|740855|738855|740833.4|738833.4|37
1627285270000|2021-07-26 07:41:10|740839.3|738839.3|740374.2|739374.2|740865.3|739386.1|740364.4|738837.4|34
1627285280000|2021-07-26 07:41:20|740380.3|739380.3|740390.4|739390.4|740931.6|739451.4|740377.4|738931.6|37
1627285290000|2021-07-26 07:41:30|740396.5|739396.5|740384.2|739384.2|740414.9|739414.9|740370.2|739370.2|38
1627285300000|2021-07-26 07:41:40|740380.4|739380.4|740395.9|739395.9|740898.4|739402.2|740379.4|738897.2|40
1627285310000|2021-07-26 07:41:50|740443.7|739443.7|740390|739390|740457.2|739457.2|740390|739390|33
1627285320000|2021-07-26 07:42:00|740395.4|739395.4|740438.9|739438.9|740465.8|739465.8|740395.4|739395.4|35
1627285330000|2021-07-26 07:42:10|740439.8|739439.8|740441.9|739441.9|740441.9|739441.9|740428.1|739428.1|35
1627285340000|2021-07-26 07:42:20|740430.2|739430.2|740399.9|739399.9|740434.6|739434.6|740395.6|739395.6|35
1627285350000|2021-07-26 07:42:30|740407.2|739407.2|740433.4|739433.4|740434.6|739434.6|740404.5|739404.5|34
1627285360000|2021-07-26 07:42:40|740432.7|739432.7|740431.3|739431.3|740439.6|739439.6|740415.8|739415.8|34
1627285370000|2021-07-26 07:42:50|740430.8|739430.8|740940.8|738940.8|740963.8|739458.5|740430.3|738938.4|33
1627285380000|2021-07-26 07:43:00|740943.2|738943.2|740975.6|738975.6|740988.2|739487.8|740487.8|738941.4|34
1627285390000|2021-07-26 07:43:10|740977.6|738977.6|740476.2|739476.2|740977.6|739495.2|740470.8|738977.6|29
1627285400000|2021-07-26 07:43:20|740481.3|739481.3|740456.4|739456.4|740490.1|739490.1|740452.4|739452.4|32
1627285410000|2021-07-26 07:43:30|740447.2|739447.2|740457.8|739457.8|740462|739462|740447.2|739447.2|29
1627285420000|2021-07-26 07:43:40|740457|739457|740420|739420|740462.2|739462.2|740408.5|739408.5|30
1627285430000|2021-07-26 07:43:50|740412.4|739412.4|740409.8|739409.8|740424.2|739424.2|740406.9|739406.9|36
1627285440000|2021-07-26 07:44:00|740409.4|739409.4|740413.3|739413.3|740414.4|739414.4|740407.1|739407.1|30
1627285450000|2021-07-26 07:44:10|740413.6|739413.6|740286.8|739286.8|740413.6|739413.6|740268.7|739268.7|32
1627285460000|2021-07-26 07:44:20|740283.8|739283.8|740765.1|738765.1|740780|739313.5|740252.9|738755.2|36
1627285470000|2021-07-26 07:44:30|740286.6|739286.6|740315.2|739315.2|740813.7|739329.2|740267.5|738789.4|34
1627285480000|2021-07-26 07:44:40|740317.8|739317.8|740819.7|738819.7|740832.6|739336.1|740297.9|738816|34
1627285490000|2021-07-26 07:44:50|740818|738818|740798.6|738798.6|740822.2|739324|740307|738798|36
1627285500000|2021-07-26 07:45:00|740798.8|738798.8|740818.1|738818.1|740829.8|739351.1|740320.7|738794.8|35
1627285510000|2021-07-26 07:45:10|740846.7|738846.7|740408.2|739408.2|740888.2|739437.1|740359.8|738839.3|39
1627285520000|2021-07-26 07:45:20|740410.9|739410.9|740430.5|739430.5|740433.5|739433.5|740407.2|739407.2|35
1627285530000|2021-07-26 07:45:30|740460.4|739460.4|740489.7|739489.7|740493.5|739493.5|740437.5|739437.5|32
1627285540000|2021-07-26 07:45:40|740490.8|739490.8|740510.2|739510.2|740524|739524|740488.8|739488.8|35
1627285550000|2021-07-26 07:45:50|740511.2|739511.2|740451.4|739451.4|740511.2|739511.2|740450.2|739450.2|32
1627285560000|2021-07-26 07:46:00|740457|739457|740534.2|739534.2|740540.1|739540.1|740447.2|739447.2|34
1627285570000|2021-07-26 07:46:10|740534.5|739534.5|740590|739590|740607.5|739607.5|740534.5|739534.5|30
1627285580000|2021-07-26 07:46:20|740593.6|739593.6|741048.5|739048.5|741048.5|739594.9|740549.1|739048.5|25
1627285590000|2021-07-26 07:46:30|740498.5|739498.5|740499.7|739499.7|741006.2|739506.5|740461.7|738963.9|39
1627285600000|2021-07-26 07:46:40|740498.5|739498.5|741089.4|739089.4|741089.4|739631.1|740496.8|739089.4|36
1627285610000|2021-07-26 07:46:50|740594.3|739594.3|740729.9|739729.9|740737.3|739737.3|740589.9|739589.9|35
1627285620000|2021-07-26 07:47:00|740735.9|739735.9|741233.8|739233.8|741242.3|739740.9|740730.7|739220.7|22
1627285630000|2021-07-26 07:47:10|741234.6|739234.6|741129.6|739129.6|741237.3|739732|740615.3|739116.4|31
1627285640000|2021-07-26 07:47:20|741128.9|739128.9|741167.2|739167.2|741167.2|739659.3|740653.1|739124|34
1627285650000|2021-07-26 07:47:30|741156.2|739156.2|740608.9|739608.9|741156.2|739643.6|740608.9|739128.8|39
1627285660000|2021-07-26 07:47:40|740611.4|739611.4|740644.3|739644.3|741109.9|739644.3|740592.5|739091.7|38
1627285670000|2021-07-26 07:47:50|740643.9|739643.9|740620.9|739620.9|740651.7|739651.7|740619.6|739619.6|34
1627285680000|2021-07-26 07:48:00|740620.6|739620.6|740627.9|739627.9|740629.3|739629.3|740614.9|739614.9|26
1627285690000|2021-07-26 07:48:10|740626.1|739626.1|740632|739632|740643.5|739643.5|740625.9|739625.9|30
1627285700000|2021-07-26 07:48:20|740637.7|739637.7|740643.9|739643.9|740645.5|739645.5|740633|739633|35
1627285710000|2021-07-26 07:48:30|740645.1|739645.1|740680|739680|740685.4|739685.4|740645.1|739645.1|31
1627285720000|2021-07-26 07:48:40|740681.8|739681.8|740698.4|739698.4|740698.4|739698.4|740674.5|739674.5|31
1627285730000|2021-07-26 07:48:50|741196.6|739196.6|741187.3|739187.3|741199.5|739695.8|740679.9|739177.8|35
1627285740000|2021-07-26 07:49:00|741186.8|739186.8|740683.6|739683.6|741199.8|739696|740671.1|739183.4|36
1627285750000|2021-07-26 07:49:10|740679.8|739679.8|740667.4|739667.4|740683.2|739683.2|740665.3|739665.3|30
1627285760000|2021-07-26 07:49:20|740666.8|739666.8|740687.3|739687.3|740691.6|739691.6|740666.8|739666.8|16
1627285770000|2021-07-26 07:49:30|740710.7|739710.7|740689.4|739689.4|740710.7|739710.7|740681.5|739681.5|32
1627285780000|2021-07-26 07:49:40|740688.7|739688.7|740678.6|739678.6|740691.5|739691.5|740676.1|739676.1|34
1627285790000|2021-07-26 07:49:50|740678.5|739678.5|740675.2|739675.2|740683.1|739683.1|740656|739656|32
1627285800000|2021-07-26 07:50:00|740669.9|739669.9|740672.1|739672.1|740680.6|739680.6|740663.5|739663.5|35
1627285810000|2021-07-26 07:50:10|740670.9|739670.9|740631.8|739631.8|740681.3|739681.3|740631.8|739631.8|26
1627285820000|2021-07-26 07:50:20|740591.6|739591.6|740538.9|739538.9|740595.4|739595.4|740525.8|739525.8|37
1627285830000|2021-07-26 07:50:30|740540.7|739540.7|740540.7|739540.7|740547.3|739547.3|740534.4|739534.4|28
1627285840000|2021-07-26 07:50:40|740539|739539|740554.2|739554.2|740560.3|739560.3|740539|739539|31
1627285850000|2021-07-26 07:50:50|740553.6|739553.6|741087.5|739087.5|741093|739603.8|740548.5|739086.6|30
1627285860000|2021-07-26 07:51:00|740603.6|739603.6|740673.4|739673.4|740673.4|739673.4|740594.5|739594.5|36
1627285870000|2021-07-26 07:51:10|740676.9|739676.9|740651.3|739651.3|741131.5|739678.3|740628.4|739131.5|37
1627285880000|2021-07-26 07:51:20|740650.9|739650.9|740636.5|739636.5|741139.6|739660.9|740635.7|739135.7|29
1627285890000|2021-07-26 07:51:30|740637.8|739637.8|741109.7|739109.7|741151.5|739665.1|740608.8|739104.9|34
1627285900000|2021-07-26 07:51:40|741107.1|739107.1|740627.1|739627.1|741135.5|739640.4|740626.7|739099.5|32
1627285910000|2021-07-26 07:51:50|740626.7|739626.7|740570.6|739570.6|741104.2|739629|740564.8|739073|31
1627285920000|2021-07-26 07:52:00|740567.7|739567.7|740586|739586|740592.6|739592.6|740553.2|739553.2|31
1627285930000|2021-07-26 07:52:10|740582.8|739582.8|740654.3|739654.3|741126.9|739662.2|740580.7|739126.9|31
1627285940000|2021-07-26 07:52:20|740653.8|739653.8|740680|739680|740680|739680|740616.8|739616.8|32
1627285950000|2021-07-26 07:52:30|740665|739665|740645.9|739645.9|740671.3|739671.3|740645.8|739645.8|27
1627285960000|2021-07-26 07:52:40|740643.8|739643.8|740680.1|739680.1|740680.1|739680.1|740642.4|739642.4|32
1627285970000|2021-07-26 07:52:50|740675|739675|740667.9|739667.9|740678.5|739678.5|740665.7|739665.7|31
1627285980000|2021-07-26 07:53:00|740669.7|739669.7|740674.1|739674.1|740683.5|739683.5|740669.7|739669.7|25
1627285990000|2021-07-26 07:53:10|740673.1|739673.1|740680|739680|740681.6|739681.6|740673.1|739673.1|25
1627286000000|2021-07-26 07:53:20|740708.6|739708.6|740772.4|739772.4|741250.2|739776.7|740708.6|739240.8|37
1627286010000|2021-07-26 07:53:30|740798.7|739798.7|740763.4|739763.4|740798.7|739798.7|740762|739762|35
1627286020000|2021-07-26 07:53:40|740747.1|739747.1|740753.9|739753.9|740758.1|739758.1|740737|739737|29
1627286030000|2021-07-26 07:53:50|740753.8|739753.8|740734.5|739734.5|740763.5|739763.5|740729.4|739729.4|38
1627286040000|2021-07-26 07:54:00|740729.6|739729.6|740698.1|739698.1|740731.2|739731.2|740693.7|739693.7|37
1627286050000|2021-07-26 07:54:10|740699.2|739699.2|740706.9|739706.9|740722.3|739722.3|740686.6|739686.6|36
1627286060000|2021-07-26 07:54:20|740704.3|739704.3|740717.2|739717.2|741209.2|739731.3|740697.7|739209.2|40
1627286070000|2021-07-26 07:54:30|740723|739723|740719.1|739719.1|740726.2|739726.2|740712.4|739712.4|37
1627286080000|2021-07-26 07:54:40|740718.9|739718.9|740686.9|739686.9|740718.9|739718.9|740681.6|739681.6|37
1627286090000|2021-07-26 07:54:50|740694.6|739694.6|740685.5|739685.5|740699|739699|740677.6|739677.6|30
1627286100000|2021-07-26 07:55:00|740680|739680|740634.1|739634.1|741120.1|739680|740624|739120.1|30
1627286110000|2021-07-26 07:55:10|740635|739635|740645.4|739645.4|741129.2|739662.1|740632.1|739097.3|38
1627286120000|2021-07-26 07:55:20|740644.1|739644.1|740623.4|739623.4|740649|739649|740621.3|739621.3|33
1627286130000|2021-07-26 07:55:30|740616.3|739616.3|741123.2|739123.2|741123.2|739634.4|740607.4|739098.9|35
1627286140000|2021-07-26 07:55:40|741119.3|739119.3|740638.3|739638.3|741119.3|739638.3|740585.1|739102.7|34
1627286150000|2021-07-26 07:55:50|740641|739641|741187.2|739187.2|741189.3|739676.5|740638.9|739184.6|29
1627286160000|2021-07-26 07:56:00|741184.2|739184.2|741226.7|739226.7|741226.7|739711.1|740691.3|739184.1|33
1627286170000|2021-07-26 07:56:10|741228.8|739228.8|740870.4|739870.4|741228.8|739882.2|740744.7|739227.1|37
1627286180000|2021-07-26 07:56:20|740866.1|739866.1|740903.5|739903.5|740911.3|739911.3|740860.5|739860.5|31
1627286190000|2021-07-26 07:56:30|740905.6|739905.6|740884.4|739884.4|741393.2|739917.6|740884.4|739377.1|33
1627286200000|2021-07-26 07:56:40|740886.1|739886.1|741404.3|739404.3|741414.9|739899.8|740878.5|739392|35
1627286210000|2021-07-26 07:56:50|741402.8|739402.8|741388.7|739388.7|741415.5|739895.7|740873.2|739356.6|38
1627286220000|2021-07-26 07:57:00|741382.6|739382.6|741340|739340|741412.3|739904.2|740872|739340|35
1627286230000|2021-07-26 07:57:10|741340.9|739340.9|741357.3|739357.3|741374.5|739374.5|741340.9|739340.9|38
1627286240000|2021-07-26 07:57:20|741363.9|739363.9|741399.1|739399.1|741410|739960.1|740871.5|739354.5|38
1627286250000|2021-07-26 07:57:30|741403.1|739403.1|741419.3|739419.3|741426.1|739925.8|740897.4|739396.5|36
1627286260000|2021-07-26 07:57:40|741420.7|739420.7|740945.2|739945.2|741423|739951.9|740914.1|739412|32
1627286270000|2021-07-26 07:57:50|740944.9|739944.9|740944.8|739944.8|740947.1|739947.1|740941.7|739941.7|29
1627286280000|2021-07-26 07:58:00|740943.7|739943.7|740940.3|739940.3|740944.4|739944.4|740939.1|739939.1|22
1627286290000|2021-07-26 07:58:10|740940.9|739940.9|740941.4|739941.4|740942.6|739942.6|740938.7|739938.7|23
1627286300000|2021-07-26 07:58:20|740940.6|739940.6|740954.6|739954.6|740963.5|739963.5|740940.6|739940.6|20
1627286310000|2021-07-26 07:58:30|740954.1|739954.1|740955.7|739955.7|740959.1|739959.1|740953|739953|18
1627286320000|2021-07-26 07:58:40|740954.8|739954.8|740956.7|739956.7|740957.3|739957.3|740939.7|739939.7|26
1627286330000|2021-07-26 07:58:50|740956.1|739956.1|740925.1|739925.1|741427.2|739958.6|740915.4|739419.1|26
1627286340000|2021-07-26 07:59:00|740935.4|739935.4|740930|739930|740941.1|739941.1|740887.3|739887.3|29
1627286350000|2021-07-26 07:59:10|740930.5|739930.5|740913.3|739913.3|741429.9|739930.5|740895|739422.4|32
1627286360000|2021-07-26 07:59:20|740912.4|739912.4|740911.9|739911.9|740924.5|739924.5|740910.1|739910.1|23
1627286370000|2021-07-26 07:59:30|740911.8|739911.8|740936.6|739936.6|740936.9|739936.9|740909.2|739909.2|25
1627286380000|2021-07-26 07:59:40|740936.3|739936.3|740945.8|739945.8|740946.7|739946.7|740932.9|739932.9|25
1627286390000|2021-07-26 07:59:50|741450.8|739450.8|740954|739954|741450.8|739954|740937.5|739425.1|29
1627286400000|2021-07-26 08:00:00|741429.8|739429.8|740953.8|739953.8|741497.2|739994|740929|739429.8|35
1627286410000|2021-07-26 08:00:10|740954.9|739954.9|740998.9|739998.9|740998.9|739998.9|740944.1|739944.1|34
1627286420000|2021-07-26 08:00:20|741029.5|740029.5|741664.8|739664.8|741685|740198.5|741029.5|739564.3|38
1627286430000|2021-07-26 08:00:30|741669|739669|742079.4|740079.4|742088.7|740088.7|741667.9|739667.9|39
1627286440000|2021-07-26 08:00:40|742075.5|740075.5|742070.9|740070.9|742100.3|740100.3|742058.1|740058.1|39
1627286450000|2021-07-26 08:00:50|742070.6|740070.6|742110.6|740110.6|742260.7|740260.7|742070.6|740070.6|40
1627286460000|2021-07-26 08:01:00|742118|740118|742183.1|740183.1|742249.4|740249.4|742111.5|740111.5|40
1627286470000|2021-07-26 08:01:10|742182.1|740182.1|742347.3|740347.3|742377|740705.7|741700|740182.1|40
1627286480000|2021-07-26 08:01:20|742332.8|740332.8|742369.9|740369.9|742386.4|740386.4|742332.8|740332.8|40
1627286490000|2021-07-26 08:01:30|742373|740373|741971.9|740971.9|742475.1|740972.9|741969.1|740361.2|39
1627286500000|2021-07-26 08:01:40|741979.9|740979.9|742460.8|740460.8|742511.7|740979.9|741949.1|740437.6|39
1627286510000|2021-07-26 08:01:50|742453.9|740453.9|742448|740448|742475.9|740975.6|741906|740441.5|39
1627286520000|2021-07-26 08:02:00|742447.1|740447.1|742318.8|740318.8|742447.1|740871.9|741665|740136.8|40
1627286530000|2021-07-26 08:02:10|742312.2|740312.2|741835.2|740835.2|742338.9|740863.3|741835.2|740312.2|38
1627286540000|2021-07-26 08:02:20|741833.9|740833.9|741926.3|740926.3|742439.9|740948.5|741833.9|740425.6|37
1627286550000|2021-07-26 08:02:30|741926|740926|741894.1|740894.1|742425.9|740929.3|741894.1|740406.9|38
1627286560000|2021-07-26 08:02:40|741894.9|740894.9|742406.4|740406.4|742414.7|740894.9|741869.7|740368.1|35
1627286570000|2021-07-26 08:02:50|742403.8|740403.8|741857.9|740857.9|742424.1|740937.2|741854.7|740383.9|37
1627286580000|2021-07-26 08:03:00|741852.2|740852.2|741875.2|740875.2|742393|740898.1|741850.3|740349.1|37
1627286590000|2021-07-26 08:03:10|741859.7|740859.7|742383.1|740383.1|742432.1|740932.5|741851.2|740357.1|39
1627286600000|2021-07-26 08:03:20|741887.9|740887.9|742437.7|740437.7|742437.7|740932.6|741867.6|740375.8|38
1627286610000|2021-07-26 08:03:30|741943.6|740943.6|742595.1|740595.1|742640|741110.6|741923.2|740415|38
1627286620000|2021-07-26 08:03:40|742586.5|740586.5|742668.1|740668.1|742706.1|741051.7|742051.7|740554.6|39
1627286630000|2021-07-26 08:03:50|742696.1|740696.1|742679.7|740679.7|742762.8|741272.6|742248.9|740661.7|40
1627286640000|2021-07-26 08:04:00|742664|740664|743043.2|741043.2|743072.2|741450.5|742450.5|740644.2|39
1627286650000|2021-07-26 08:04:10|743049.7|741049.7|742875.7|740875.7|743110.2|741110.2|742875.7|740875.7|40
1627286660000|2021-07-26 08:04:20|742849|740849|742802.7|740802.7|742970.9|740970.9|742793.5|740793.5|40
1627286670000|2021-07-26 08:04:30|742758.2|740758.2|742738.6|740738.6|742758.2|740758.2|742662.5|740662.5|40
1627286680000|2021-07-26 08:04:40|742759.2|740759.2|742751.6|740751.6|742789.6|740789.6|742706.1|740706.1|40
1627286690000|2021-07-26 08:04:50|742744.9|740744.9|742596.5|740596.5|742764.9|740764.9|742581|740581|40
1627286700000|2021-07-26 08:05:00|742594.4|740594.4|742616.3|740616.3|742736.3|740736.3|742581.5|740581.5|40
1627286710000|2021-07-26 08:05:10|742619.6|740619.6|742602.6|740602.6|742669.1|741135.6|742135.6|740566.3|40
1627286720000|2021-07-26 08:05:20|742598.1|740598.1|742670|740670|742769|740769|742573.3|740573.3|40
1627286730000|2021-07-26 08:05:30|742674|740674|742726.6|740726.6|742730.2|740730.2|742614.2|740614.2|39
1627286740000|2021-07-26 08:05:40|742719.8|740719.8|742780.1|740780.1|742788.4|740788.4|742719.8|740719.8|38
1627286750000|2021-07-26 08:05:50|742788.1|740788.1|742777.9|740777.9|742849.3|740849.3|742748.2|740748.2|39
1627286760000|2021-07-26 08:06:00|742786.1|740786.1|742838.4|740838.4|742913|740913|742786.1|740786.1|40
1627286770000|2021-07-26 08:06:10|742823.1|740823.1|742773|740773|742850.1|740850.1|742773|740773|40
1627286780000|2021-07-26 08:06:20|742770.1|740770.1|742770.9|740770.9|742796.7|740796.7|742762.4|740762.4|32
1627286790000|2021-07-26 08:06:30|742766.9|740766.9|742732.2|740732.2|742788.1|740788.1|742722.6|740722.6|38
1627286800000|2021-07-26 08:06:40|742726.3|740726.3|742724.2|740724.2|742752.5|740752.5|742717|740717|39
1627286810000|2021-07-26 08:06:50|742722.4|740722.4|742632.2|740632.2|742724.2|740724.2|742625.4|740625.4|40
1627286820000|2021-07-26 08:07:00|742639.4|740639.4|742759.6|740759.6|742774.2|741249.6|742114.8|740614|40
1627286830000|2021-07-26 08:07:10|742753.4|740753.4|742820.2|740820.2|742864.7|740864.7|742737.1|740737.1|39
1627286840000|2021-07-26 08:07:20|742830.8|740830.8|742868.3|740868.3|742868.3|740868.3|742803.7|740803.7|40
1627286850000|2021-07-26 08:07:30|742865.3|740865.3|743226.7|741226.7|743226.7|741444|742444|740817.1|39
1627286860000|2021-07-26 08:07:40|743252.3|741252.3|743214|741214|743252.3|741706.9|742706.9|741173.3|40
1627286870000|2021-07-26 08:07:50|743215|741215|743222.3|741222.3|743236|741236|743202.7|741202.7|40
1627286880000|2021-07-26 08:08:00|743153.4|741153.4|743085.8|741085.8|743170.7|741170.7|743085.8|741085.8|40
1627286890000|2021-07-26 08:08:10|743086.6|741086.6|743365.7|741365.7|743394.5|741394.5|743080.3|741080.3|39
1627286900000|2021-07-26 08:08:20|743376.9|741376.9|743447.7|741447.7|743497.7|741497.7|743333.3|741333.3|39
1627286910000|2021-07-26 08:08:30|743440.9|741440.9|743386.5|741386.5|743441|741441|743347.8|741347.8|36
1627286920000|2021-07-26 08:08:40|743387.3|741387.3|743326.7|741326.7|743387.3|741387.3|743290.7|741290.7|36
1627286930000|2021-07-26 08:08:50|743329.7|741329.7|743262|741262|743329.7|741329.7|743253.2|741253.2|38
1627286940000|2021-07-26 08:09:00|743245.8|741245.8|743330.9|741330.9|743390.8|741792.3|742792.3|741245.8|39
1627286950000|2021-07-26 08:09:10|743318.2|741318.2|743472.5|741472.5|743475.2|741475.2|743310.7|741310.7|38
1627286960000|2021-07-26 08:09:20|743470.6|741470.6|743502.1|741502.1|743512.9|742010.5|743007|741461.2|32
1627286970000|2021-07-26 08:09:30|743494.6|741494.6|743709.1|741709.1|743775|742041.7|743041.7|741491.9|34
1627286980000|2021-07-26 08:09:40|743703.3|741703.3|743601.8|741601.8|743703.3|741703.3|743591.2|741591.2|39
1627286990000|2021-07-26 08:09:50|743605.1|741605.1|743499.2|741499.2|743647.4|741647.4|743484.5|741484.5|39
1627287000000|2021-07-26 08:10:00|743500.3|741500.3|743753.4|741753.4|743768.1|742043.7|743043.7|741500.3|40
1627287010000|2021-07-26 08:10:10|743760.1|741760.1|743652.9|741652.9|743761.4|741761.4|743652.9|741652.9|36
1627287020000|2021-07-26 08:10:20|743657.1|741657.1|743602.4|741602.4|743658.7|741658.7|743600.7|741600.7|34
1627287030000|2021-07-26 08:10:30|743602.5|741602.5|743572.9|741572.9|743663.3|741663.3|743565.7|741565.7|38
1627287040000|2021-07-26 08:10:40|743566.8|741566.8|743451.1|741451.1|743576.8|741576.8|743399|741399|40
1627287050000|2021-07-26 08:10:50|743451.3|741451.3|743344.7|741344.7|743452.9|741875.8|742875.8|741335.3|38
1627287060000|2021-07-26 08:11:00|743348.8|741348.8|743401|741401|743402.2|741849.5|742849.5|741323.9|38
1627287070000|2021-07-26 08:11:10|743393.4|741393.4|743478.7|741478.7|743508.5|741951.7|742950.8|741388.3|38
1627287080000|2021-07-26 08:11:20|743490.3|741490.3|743463.6|741463.6|743531.2|742015.5|743015.5|741463.6|40
1627287090000|2021-07-26 08:11:30|743458|741458|743393.6|741393.6|743465.6|741942.2|742942.2|741385.6|38
1627287100000|2021-07-26 08:11:40|743392.9|741392.9|743405.1|741405.1|743448.4|741902.5|742902.5|741382.9|35
1627287110000|2021-07-26 08:11:50|743404.1|741404.1|743370.8|741370.8|743421.6|741872.1|742871.3|741360|40
1627287120000|2021-07-26 08:12:00|743366.3|741366.3|742788.7|741788.7|743367.4|741848.7|742788.7|741301.9|39
1627287130000|2021-07-26 08:12:10|742784.5|741784.5|743355.2|741355.2|743355.2|741856.2|742784.5|741278.5|38
1627287140000|2021-07-26 08:12:20|743379.2|741379.2|743323|741323|743380.8|741869.5|742868.3|741323|36
1627287150000|2021-07-26 08:12:30|743325.4|741325.4|743192.5|741192.5|743368.8|741725.6|742653.9|741164.3|35
1627287160000|2021-07-26 08:12:40|743179.2|741179.2|743145.9|741145.9|743179.2|741645.4|742561.3|741060.8|38
1627287170000|2021-07-26 08:12:50|743159.4|741159.4|743173.9|741173.9|743243.2|741243.2|743159.4|741159.4|40
1627287180000|2021-07-26 08:13:00|743185.6|741185.6|743244.4|741244.4|743281|741768.3|742758.1|741179.7|35
1627287190000|2021-07-26 08:13:10|743254.5|741254.5|743315.3|741315.3|743355.7|741810.7|742770.9|741245.9|36
1627287200000|2021-07-26 08:13:20|743313.5|741313.5|743315.8|741315.8|743386.9|741797.9|742797.9|741304.2|39
1627287210000|2021-07-26 08:13:30|743326.1|741326.1|743229.6|741229.6|743326.1|741326.1|743227|741227|35
1627287220000|2021-07-26 08:13:40|743234.5|741234.5|743209.3|741209.3|743251.4|741251.4|743207.8|741207.8|36
1627287230000|2021-07-26 08:13:50|743206.5|741206.5|742728.6|741728.6|743240.8|741748.1|742717.8|741205.2|37
1627287240000|2021-07-26 08:14:00|742730.8|741730.8|742966.7|741966.7|743379.3|741966.7|742730.8|741333.9|34
1627287250000|2021-07-26 08:14:10|742948.5|741948.5|743384.7|741384.7|743498.6|742011.6|742915.9|741380.7|38
1627287260000|2021-07-26 08:14:20|743385.2|741385.2|743344.1|741344.1|743410.5|741410.5|743344.1|741344.1|39
1627287270000|2021-07-26 08:14:30|743346.5|741346.5|743432|741432|743432|741432|743342.4|741342.4|38
1627287280000|2021-07-26 08:14:40|743419.5|741419.5|743442.9|741442.9|743456.6|741456.6|743391.5|741391.5|37
1627287290000|2021-07-26 08:14:50|743453.1|741453.1|743456.6|741456.6|743473|741473|743407.3|741407.3|36
1627287300000|2021-07-26 08:15:00|743450.4|741450.4|743618.4|741618.4|743652.6|741652.6|743450.4|741450.4|40
1627287310000|2021-07-26 08:15:10|743616.1|741616.1|743603.3|741603.3|743634.9|742119.3|743109|741592.8|39
1627287320000|2021-07-26 08:15:20|743603.4|741603.4|743508.6|741508.6|743614.5|741614.5|743505.5|741505.5|38
1627287330000|2021-07-26 08:15:30|743507.5|741507.5|743431.7|741431.7|743509|741509|743367.7|741367.7|36
1627287340000|2021-07-26 08:15:40|743427.3|741427.3|743455.2|741455.2|743461.9|741978.3|742925.8|741405.9|37
1627287350000|2021-07-26 08:15:50|743445.3|741445.3|742845.3|741845.3|743453|741949|742845.3|741342.6|40
1627287360000|2021-07-26 08:16:00|743326.3|741326.3|743344.3|741344.3|743384.5|741914.8|742841|741326.3|35
1627287370000|2021-07-26 08:16:10|743337.1|741337.1|743421.9|741421.9|743460|741869.2|742849.9|741317.7|37
1627287380000|2021-07-26 08:16:20|743417.4|741417.4|742847.7|741847.7|743429.8|741875.9|742834.8|741337.5|36
1627287390000|2021-07-26 08:16:30|742837|741837|743262.2|741262.2|743334.3|741845.9|742758.8|741241.8|38
1627287400000|2021-07-26 08:16:40|743233.8|741233.8|742673.3|741673.3|743236.6|741722.7|742673.3|741141.8|37
1627287410000|2021-07-26 08:16:50|742665.1|741665.1|742634.2|741634.2|743153.4|741665.3|742629.2|741140.3|32
1627287420000|2021-07-26 08:17:00|742634.5|741634.5|742686.8|741686.8|742700.3|741700.3|742622.5|741622.5|36
1627287430000|2021-07-26 08:17:10|742676|741676|742659.7|741659.7|742691.1|741691.1|742643.4|741643.4|34
1627287440000|2021-07-26 08:17:20|742687.8|741687.8|742806.6|741806.6|742813.5|741813.5|742678.1|741678.1|38
1627287450000|2021-07-26 08:17:30|742820.8|741820.8|742692.4|741692.4|743228|741820.8|742681.7|741201.2|39
1627287460000|2021-07-26 08:17:40|742687|741687|742710.9|741710.9|742723.2|741723.2|742687|741687|28
1627287470000|2021-07-26 08:17:50|742707.4|741707.4|742755.2|741755.2|743280.4|741785.5|742707.4|741259.9|39
1627287480000|2021-07-26 08:18:00|742757.3|741757.3|742717.4|741717.4|743251.6|741760.9|742715.8|741242.3|36
1627287490000|2021-07-26 08:18:10|742719|741719|742721.4|741721.4|743243.6|741738.7|742712.6|741226.5|37
1627287500000|2021-07-26 08:18:20|742723|741723|743116.2|741116.2|743130.3|741725.1|742597.1|741116.2|35
1627287510000|2021-07-26 08:18:30|743111.2|741111.2|743151.8|741151.8|743152.1|741632.3|742601.5|741110.3|32
1627287520000|2021-07-26 08:18:40|743151.1|741151.1|742574.5|741574.5|743151.1|741618.7|742569.3|741115.1|34
1627287530000|2021-07-26 08:18:50|742575|741575|742557.6|741557.6|742580.2|741580.2|742553.5|741553.5|37
1627287540000|2021-07-26 08:19:00|742558.3|741558.3|743029.1|741029.1|743029.1|741569.1|742518.8|741025.2|38
1627287550000|2021-07-26 08:19:10|743026.8|741026.8|743012.8|741012.8|743038.2|741038.2|743012.8|741012.8|37
1627287560000|2021-07-26 08:19:20|743016.3|741016.3|743039.1|741039.1|743039.1|741540.2|742520.7|741008.2|32
1627287570000|2021-07-26 08:19:30|743053.7|741053.7|743023.5|741023.5|743053.7|741053.7|743019|741019|29
1627287580000|2021-07-26 08:19:40|743022.4|741022.4|742980.2|740980.2|743023.2|741510.5|742508.5|740979|31
1627287590000|2021-07-26 08:19:50|742473.8|741473.8|742929.6|740929.6|742941.5|741479.5|742411.9|740914.5|39
1627287600000|2021-07-26 08:20:00|742933.4|740933.4|742978.8|740978.8|742992.3|741452.2|742452.2|740933.4|40
1627287610000|2021-07-26 08:20:10|742982.5|740982.5|743027.4|741027.4|743084.8|741553.7|742515.7|740977|37
1627287620000|2021-07-26 08:20:20|743021.2|741021.2|742977.1|740977.1|743027|741027|742948.8|740948.8|30
1627287630000|2021-07-26 08:20:30|742961.4|740961.4|742982.1|740982.1|743026.3|741498.9|742485.8|740961.4|31
1627287640000|2021-07-26 08:20:40|743002.3|741002.3|743007.5|741007.5|743032.9|741032.9|743002.3|741002.3|28
1627287650000|2021-07-26 08:20:50|743011.6|741011.6|743011.1|741011.1|743032.9|741032.9|743005.9|741005.9|38
1627287660000|2021-07-26 08:21:00|743012.5|741012.5|742469.3|741469.3|743029.6|741478.2|742461.9|740997|32
1627287670000|2021-07-26 08:21:10|742458.4|741458.4|742961|740961|742972.8|741480.9|742458.4|740951|37
1627287680000|2021-07-26 08:21:20|742960.8|740960.8|742430.8|741430.8|742973|741446.8|742422.6|740942|31
1627287690000|2021-07-26 08:21:30|742442.8|741442.8|742412.5|741412.5|742915.3|741442.8|742398.5|740915.3|30
1627287700000|2021-07-26 08:21:40|742405|741405|742867.9|740867.9|742892|741411.7|742338.5|740811.6|38
1627287710000|2021-07-26 08:21:50|742862.8|740862.8|742860.6|740860.6|742896.2|740896.2|742840.3|740840.3|32
1627287720000|2021-07-26 08:22:00|742863.4|740863.4|742873.3|740873.3|742903.7|741339.8|742339.8|740838.4|39
1627287730000|2021-07-26 08:22:10|742869.4|740869.4|743023.9|741023.9|743055.9|741441.7|742441.7|740858.3|38
1627287740000|2021-07-26 08:22:20|743018.3|741018.3|743029.2|741029.2|743057.4|741057.4|743002.8|741002.8|37
1627287750000|2021-07-26 08:22:30|743021.9|741021.9|742508.1|741508.1|743045.4|741542.4|742489.9|740979.2|32
1627287760000|2021-07-26 08:22:40|742474.9|741474.9|742489.1|741489.1|742501.8|741501.8|742470|741470|29
1627287770000|2021-07-26 08:22:50|742489.8|741489.8|742507.2|741507.2|742515.8|741515.8|742478.4|741478.4|34
1627287780000|2021-07-26 08:23:00|742498.4|741498.4|742507.5|741507.5|742507.6|741507.6|742489.1|741489.1|26
1627287790000|2021-07-26 08:23:10|742517.7|741517.7|742522.5|741522.5|742563.4|741563.4|742502.2|741502.2|36
1627287800000|2021-07-26 08:23:20|742535.2|741535.2|742542|741542|742553.1|741553.1|742531.7|741531.7|35
1627287810000|2021-07-26 08:23:30|742540.9|741540.9|742608.7|741608.7|742626.7|741626.7|742540.9|741540.9|31
1627287820000|2021-07-26 08:23:40|742605.6|741605.6|742570.4|741570.4|742611.1|741611.1|742566.1|741566.1|31
1627287830000|2021-07-26 08:23:50|742569.1|741569.1|742592.3|741592.3|742592.3|741592.3|742563.3|741563.3|26
1627287840000|2021-07-26 08:24:00|742577.3|741577.3|742539.1|741539.1|742607.1|741607.1|742526.2|741526.2|37
1627287850000|2021-07-26 08:24:10|742532|741532|742578.9|741578.9|742589.4|741589.4|742528|741528|32
1627287860000|2021-07-26 08:24:20|742583.9|741583.9|742562.8|741562.8|743067.3|741586.6|742547.6|741067.3|31
1627287870000|2021-07-26 08:24:30|742555.7|741555.7|742552.8|741552.8|742577.8|741577.8|742552.8|741552.8|27
1627287880000|2021-07-26 08:24:40|742546.6|741546.6|742588|741588|743102|741610|742544.2|741089.1|35
1627287890000|2021-07-26 08:24:50|742587.2|741587.2|742700.7|741700.7|743141.8|741715.9|742567.8|741127.9|36
1627287900000|2021-07-26 08:25:00|742705.4|741705.4|742707|741707|742736.4|741736.4|742701.9|741701.9|37
1627287910000|2021-07-26 08:25:10|742707.6|741707.6|743154|741154|743176.7|741719.2|742673.3|741153.4|39
1627287920000|2021-07-26 08:25:20|743153.4|741153.4|742623|741623|743157.1|741651.6|742591.8|741153.4|37
1627287930000|2021-07-26 08:25:30|742627.1|741627.1|742616|741616|743156.4|741658.1|742612.6|741137.5|40
1627287940000|2021-07-26 08:25:40|742634.5|741634.5|743166.8|741166.8|743176|741662.8|742632.6|741142.1|35
1627287950000|2021-07-26 08:25:50|743189.1|741189.1|742705.8|741705.8|743213.8|741720.9|742705.8|741172.1|39
1627287960000|2021-07-26 08:26:00|743207.1|741207.1|743228.3|741228.3|743241.3|741241.3|743198.8|741198.8|40
1627287970000|2021-07-26 08:26:10|743220.4|741220.4|743402|741402|743425.8|741850.4|742808.1|741219.6|37
1627287980000|2021-07-26 08:26:20|743399.8|741399.8|743366.4|741366.4|743409.4|741899.4|742874.3|741366.4|39
1627287990000|2021-07-26 08:26:30|743365.3|741365.3|742958.6|741958.6|743469.3|741958.6|742919.6|741357.1|40
1627288000000|2021-07-26 08:26:40|742950.3|741950.3|742898.7|741898.7|743440.1|741953.9|742885.3|741389.8|40
1627288010000|2021-07-26 08:26:50|742890|741890|742814.2|741814.2|742891|741891|742806.9|741806.9|39
1627288020000|2021-07-26 08:27:00|742813.3|741813.3|743332.9|741332.9|743351.3|741833.9|742813.3|741302.9|39
1627288030000|2021-07-26 08:27:10|743340.9|741340.9|743343.7|741343.7|743389.7|741389.7|743333.5|741333.5|39
1627288040000|2021-07-26 08:27:20|743332.8|741332.8|743300.9|741300.9|743338.4|741338.4|743290.2|741290.2|37
1627288050000|2021-07-26 08:27:30|743293.8|741293.8|742800.4|741800.4|743329.9|741816|742786|741274.6|40
1627288060000|2021-07-26 08:27:40|742811.6|741811.6|742746.6|741746.6|742811.6|741811.6|742743.4|741743.4|36
1627288070000|2021-07-26 08:27:50|742744.6|741744.6|743141.6|741141.6|743141.6|741754.4|742615.8|741141.6|38
1627288080000|2021-07-26 08:28:00|743144.3|741144.3|743107.5|741107.5|743153.9|741654.6|742590.6|741095.2|39
1627288090000|2021-07-26 08:28:10|743106.3|741106.3|743246.5|741246.5|743268.4|741754.5|742624.6|741104.7|35
1627288100000|2021-07-26 08:28:20|743277.1|741277.1|743249|741249|743277.1|741277.1|743241.2|741241.2|40
1627288110000|2021-07-26 08:28:30|743227.2|741227.2|743212.5|741212.5|743232.6|741232.6|743175.7|741175.7|31
1627288120000|2021-07-26 08:28:40|743212.1|741212.1|743220.9|741220.9|743223.9|741223.9|743182|741182|31
1627288130000|2021-07-26 08:28:50|743220.3|741220.3|743287.9|741287.9|743308.1|741308.1|743209.5|741209.5|31
1627288140000|2021-07-26 08:29:00|743269.7|741269.7|743265.9|741265.9|743280|741280|743235|741235|38
1627288150000|2021-07-26 08:29:10|743242.4|741242.4|743160.4|741160.4|743243.3|741243.3|743160.3|741160.3|36
1627288160000|2021-07-26 08:29:20|743153.9|741153.9|743151.4|741151.4|743168.9|741658.9|742658.9|741137.6|40
1627288170000|2021-07-26 08:29:30|743137.4|741137.4|742624.1|741624.1|743151.9|741624.1|742612.4|741119.2|37
1627288180000|2021-07-26 08:29:40|742624.5|741624.5|742629.7|741629.7|743137.5|741638.2|742624.5|741121|36
1627288190000|2021-07-26 08:29:50|742631|741631|743261.4|741261.4|743261.4|741748|742630.4|741132.2|39
1627288200000|2021-07-26 08:30:00|743276.4|741276.4|743327.5|741327.5|743328.8|741798.1|742783.2|741273.2|36
1627288210000|2021-07-26 08:30:10|743325.7|741325.7|743313.1|741313.1|743328.7|741328.7|743296.6|741296.6|37
1627288220000|2021-07-26 08:30:20|743313.2|741313.2|743314|741314|743362.4|741866.7|742790.7|741305.9|40
1627288230000|2021-07-26 08:30:30|743311.3|741311.3|743321.7|741321.7|743370.5|741846.9|742812.4|741308.1|37
1627288240000|2021-07-26 08:30:40|743328.4|741328.4|742794.5|741794.5|743328.4|741807.6|742779.3|741275.6|34
1627288250000|2021-07-26 08:30:50|742794.4|741794.4|743319.9|741319.9|743395.7|741881.6|742779.7|741308.1|34
1627288260000|2021-07-26 08:31:00|743304.9|741304.9|742809.6|741809.6|743337.5|741837.9|742798.3|741304.9|35
1627288270000|2021-07-26 08:31:10|742808.8|741808.8|743227.4|741227.4|743253|741808.8|742743.5|741211.9|36
1627288280000|2021-07-26 08:31:20|743228|741228|743309.3|741309.3|743316.3|741799.4|742799.4|741218.9|39
1627288290000|2021-07-26 08:31:30|743309.5|741309.5|743304.6|741304.6|743309.8|741309.8|743223.4|741223.4|39
1627288300000|2021-07-26 08:31:40|742792.1|741792.1|743242.3|741242.3|743293.6|741792.1|742792.1|741217.4|35
1627288310000|2021-07-26 08:31:50|743250.2|741250.2|743308|741308|743308|741308|743239.3|741239.3|38
1627288320000|2021-07-26 08:32:00|743290.6|741290.6|743200|741200|743309.2|741810.6|742747|741195.5|39
1627288330000|2021-07-26 08:32:10|743200.5|741200.5|743183.8|741183.8|743212.6|741697|742693.3|741181.6|38
1627288340000|2021-07-26 08:32:20|743185|741185|743156.3|741156.3|743194.1|741664.2|742664.2|741148.2|33
1627288350000|2021-07-26 08:32:30|743152.8|741152.8|742642.1|741642.1|743156.4|741647|742639|741147.3|29
1627288360000|2021-07-26 08:32:40|742628.4|741628.4|742611.1|741611.1|742641.5|741641.5|742605.8|741605.8|34
1627288370000|2021-07-26 08:32:50|742609.5|741609.5|742603.8|741603.8|742613|741613|742603.8|741603.8|28
1627288380000|2021-07-26 08:33:00|742596.6|741596.6|742605.8|741605.8|742626.7|741626.7|742578.4|741578.4|37
1627288390000|2021-07-26 08:33:10|742598.5|741598.5|742574.1|741574.1|742598.5|741598.5|742568.9|741568.9|24
1627288400000|2021-07-26 08:33:20|742571.1|741571.1|742520.8|741520.8|742596.3|741596.3|742520.8|741520.8|34
1627288410000|2021-07-26 08:33:30|742522.2|741522.2|742573.9|741573.9|742586.7|741586.7|742514.7|741514.7|40
1627288420000|2021-07-26 08:33:40|742572.2|741572.2|742548.6|741548.6|742599.7|741599.7|742547.5|741547.5|38
1627288430000|2021-07-26 08:33:50|742549.8|741549.8|742601|741601|742603.1|741603.1|742549.8|741549.8|34
1627288440000|2021-07-26 08:34:00|742597.8|741597.8|742592.2|741592.2|742611.7|741611.7|742592.2|741592.2|33
1627288450000|2021-07-26 08:34:10|742594.8|741594.8|742600.6|741600.6|742603.7|741603.7|742592.8|741592.8|37
1627288460000|2021-07-26 08:34:20|742597.9|741597.9|742498.2|741498.2|742600.7|741600.7|742496.5|741496.5|29
1627288470000|2021-07-26 08:34:30|742496.8|741496.8|742590.8|741590.8|742619.5|741619.5|742496.8|741496.8|32
1627288480000|2021-07-26 08:34:40|742588.4|741588.4|742502.5|741502.5|743078.2|741597.4|742496.8|741078.2|29
1627288490000|2021-07-26 08:34:50|742503.5|741503.5|742420.2|741420.2|742955.6|741503.5|742420.2|740955.6|32
1627288500000|2021-07-26 08:35:00|742419.7|741419.7|742436.5|741436.5|742448.1|741448.1|742419.7|741419.7|34
1627288510000|2021-07-26 08:35:10|742434.3|741434.3|742408.4|741408.4|742440|741440|742406.4|741406.4|33
1627288520000|2021-07-26 08:35:20|742407.3|741407.3|742414.8|741414.8|742430.2|741430.2|742402.9|741402.9|34
1627288530000|2021-07-26 08:35:30|742403.5|741403.5|742443.7|741443.7|742446.7|741446.7|742398.3|741398.3|36
1627288540000|2021-07-26 08:35:40|742441|741441|742421|741421|742444.2|741444.2|742397.2|741397.2|37
1627288550000|2021-07-26 08:35:50|742422.5|741422.5|742386|741386|742438.1|741438.1|742378.2|741378.2|33
1627288560000|2021-07-26 08:36:00|742386.7|741386.7|742433.5|741433.5|742445.8|741445.8|742383.6|741383.6|37
1627288570000|2021-07-26 08:36:10|742435.6|741435.6|742427.6|741427.6|742487.4|741487.4|742427.6|741427.6|38
1627288580000|2021-07-26 08:36:20|742426.6|741426.6|742401.9|741401.9|742450.7|741450.7|742392.8|741392.8|37
1627288590000|2021-07-26 08:36:30|742414.4|741414.4|742422.5|741422.5|742450.4|741450.4|742384.1|741384.1|34
1627288600000|2021-07-26 08:36:40|742416.7|741416.7|742415.9|741415.9|742439.5|741439.5|742415.9|741415.9|30
1627288610000|2021-07-26 08:36:50|742414.1|741414.1|742408.2|741408.2|742451.5|741451.5|742397.7|741397.7|37
1627288620000|2021-07-26 08:37:00|742403.8|741403.8|742438.1|741438.1|742441.3|741441.3|742394.7|741394.7|36
1627288630000|2021-07-26 08:37:10|742439.9|741439.9|742414.9|741414.9|742439.9|741439.9|742396.3|741396.3|34
1627288640000|2021-07-26 08:37:20|742416.4|741416.4|742443|741443|742461.5|741461.5|742410.5|741410.5|34
1627288650000|2021-07-26 08:37:30|742454.3|741454.3|742423.2|741423.2|742454.3|741454.3|742417.6|741417.6|32
1627288660000|2021-07-26 08:37:40|742426.7|741426.7|742403.9|741403.9|742459|741459|742397.2|741397.2|30
1627288670000|2021-07-26 08:37:50|742392.7|741392.7|742401.4|741401.4|742423.6|741423.6|742390.8|741390.8|27
1627288680000|2021-07-26 08:38:00|742388.5|741388.5|742393|741393|742407.3|741407.3|742381.5|741381.5|30
1627288690000|2021-07-26 08:38:10|742403.7|741403.7|742330.5|741330.5|742406.3|741406.3|742314.1|741314.1|36
1627288700000|2021-07-26 08:38:20|742323|741323|742278.5|741278.5|742336.9|741336.9|742276.9|741276.9|29
1627288710000|2021-07-26 08:38:30|742283.2|741283.2|742295.1|741295.1|742310|741310|742282|741282|39
1627288720000|2021-07-26 08:38:40|742297.1|741297.1|742339.4|741339.4|742340.2|741340.2|742279.5|741279.5|33
1627288730000|2021-07-26 08:38:50|742323.5|741323.5|742416|741416|742434.3|741434.3|742312.2|741312.2|36
1627288740000|2021-07-26 08:39:00|742415|741415|742443.3|741443.3|742443.3|741443.3|742415|741415|33
1627288750000|2021-07-26 08:39:10|742448.2|741448.2|742418.7|741418.7|742448.2|741448.2|742418.7|741418.7|40
1627288760000|2021-07-26 08:39:20|742424.9|741424.9|742415.6|741415.6|742425.8|741425.8|742411.9|741411.9|31
1627288770000|2021-07-26 08:39:30|742413.1|741413.1|742317.3|741317.3|742420.4|741420.4|742316|741316|36
1627288780000|2021-07-26 08:39:40|742316.2|741316.2|742335|741335|742340.8|741340.8|742310.2|741310.2|33
1627288790000|2021-07-26 08:39:50|742326|741326|742317.2|741317.2|742369.1|741369.1|742304.8|741304.8|37
1627288800000|2021-07-26 08:40:00|742315.1|741315.1|742285|741285|742315.1|741315.1|742274.4|741274.4|32
1627288810000|2021-07-26 08:40:10|742283.5|741283.5|742246.4|741246.4|742288.1|741288.1|742239.1|741239.1|24
1627288820000|2021-07-26 08:40:20|742233.8|741233.8|742176.5|741176.5|742319.8|741319.8|742147.8|741147.8|35
1627288830000|2021-07-26 08:40:30|742181.8|741181.8|742132|741132|742181.8|741181.8|742107.9|741107.9|35
1627288840000|2021-07-26 08:40:40|742131|741131|742108.2|741108.2|742131.9|741131.9|742101.5|741101.5|36
1627288850000|2021-07-26 08:40:50|742108.3|741108.3|742106.3|741106.3|742119.7|741119.7|742102|741102|30
1627288860000|2021-07-26 08:41:00|742110.5|741110.5|742112.7|741112.7|742117.7|741117.7|742085.4|741085.4|29
1627288870000|2021-07-26 08:41:10|742114.1|741114.1|742119.1|741119.1|742120.3|741120.3|742088|741088|33
1627288880000|2021-07-26 08:41:20|742114.1|741114.1|742084.2|741084.2|742114.1|741114.1|742084.2|741084.2|31
1627288890000|2021-07-26 08:41:30|742068.8|741068.8|742079.5|741079.5|742083|741083|742066.1|741066.1|27
1627288900000|2021-07-26 08:41:40|742079.2|741079.2|742107|741107|742114.2|741114.2|742078.2|741078.2|32
1627288910000|2021-07-26 08:41:50|742106.8|741106.8|742122.1|741122.1|742122.1|741122.1|742087.9|741087.9|36
1627288920000|2021-07-26 08:42:00|742119.9|741119.9|742135|741135|742136.4|741136.4|742116.2|741116.2|28
1627288930000|2021-07-26 08:42:10|742135.6|741135.6|742080.1|741080.1|742137.2|741137.2|742044.7|741044.7|33
1627288940000|2021-07-26 08:42:20|742084|741084|742125.9|741125.9|742125.9|741125.9|742074.1|741074.1|28
1627288950000|2021-07-26 08:42:30|742119|741119|742126.8|741126.8|742142.2|741142.2|742114.3|741114.3|29
1627288960000|2021-07-26 08:42:40|742127.3|741127.3|742113.3|741113.3|742128|741128|742113.3|741113.3|40
1627288970000|2021-07-26 08:42:50|742119.1|741119.1|742105.7|741105.7|742120.6|741120.6|742105.7|741105.7|36
1627288980000|2021-07-26 08:43:00|742110.1|741110.1|742144.2|741144.2|742144.5|741144.5|742109.7|741109.7|29
1627288990000|2021-07-26 08:43:10|742144|741144|742136.6|741136.6|742144|741144|742135.7|741135.7|22
1627289000000|2021-07-26 08:43:20|742136.8|741136.8|742107.7|741107.7|742138.8|741138.8|742105.7|741105.7|27
1627289010000|2021-07-26 08:43:30|742112|741112|742110.3|741110.3|742112|741112|742105.1|741105.1|29
1627289020000|2021-07-26 08:43:40|742110.2|741110.2|742101.1|741101.1|742111.8|741111.8|742089.2|741089.2|31
1627289030000|2021-07-26 08:43:50|742103.2|741103.2|742061.9|741061.9|742103.2|741103.2|742030.8|741030.8|36
1627289040000|2021-07-26 08:44:00|742059|741059|742039.9|741039.9|742061.8|741061.8|742033.8|741033.8|34
1627289050000|2021-07-26 08:44:10|742036.5|741036.5|742023.5|741023.5|742038.4|741038.4|742018.3|741018.3|32
1627289060000|2021-07-26 08:44:20|742019.6|741019.6|741955.4|740955.4|742021.3|741021.3|741954.5|740954.5|38
1627289070000|2021-07-26 08:44:30|741954.9|740954.9|741918.3|740918.3|741954.9|740954.9|741910.1|740910.1|32
1627289080000|2021-07-26 08:44:40|741921.4|740921.4|741973.7|740973.7|741982.4|740982.4|741858.4|740858.4|37
1627289090000|2021-07-26 08:44:50|741971.9|740971.9|742022.6|741022.6|742029.8|741029.8|741971.3|740971.3|37
1627289100000|2021-07-26 08:45:00|742021.6|741021.6|742019|741019|742025.4|741025.4|742007.3|741007.3|35
1627289110000|2021-07-26 08:45:10|742013|741013|741953.1|740953.1|742039.5|741039.5|741953.1|740953.1|35
1627289120000|2021-07-26 08:45:20|741942.3|740942.3|741928.8|740928.8|741947.1|740947.1|741925.5|740925.5|36
1627289130000|2021-07-26 08:45:30|741930.1|740930.1|741916.8|740916.8|741956.3|740956.3|741913.5|740913.5|37
1627289140000|2021-07-26 08:45:40|741918.9|740918.9|741939.6|740939.6|741939.6|740939.6|741918.9|740918.9|38
1627289150000|2021-07-26 08:45:50|741944.8|740944.8|741932.3|740932.3|741950|740950|741916.3|740916.3|33
1627289160000|2021-07-26 08:46:00|741932.9|740932.9|741930.4|740930.4|741936.5|740936.5|741918.6|740918.6|34
1627289170000|2021-07-26 08:46:10|741932.6|740932.6|742010.7|741010.7|742031.5|741031.5|741928.9|740928.9|25
1627289180000|2021-07-26 08:46:20|741994.2|740994.2|741974.4|740974.4|742008.8|741008.8|741966.9|740966.9|39
1627289190000|2021-07-26 08:46:30|741975.1|740975.1|742007|741007|742027.8|741027.8|741926.6|740926.6|30
1627289200000|2021-07-26 08:46:40|742008.8|741008.8|741995|740995|742015.2|741015.2|741993.2|740993.2|37
1627289210000|2021-07-26 08:46:50|741994.9|740994.9|741982.9|740982.9|742034|741034|741958.6|740958.6|34
1627289220000|2021-07-26 08:47:00|741976.7|740976.7|741972.7|740972.7|741981.9|740981.9|741964.6|740964.6|29
1627289230000|2021-07-26 08:47:10|741977.3|740977.3|741976.8|740976.8|741980.8|740980.8|741974.3|740974.3|26
1627289240000|2021-07-26 08:47:20|741975.9|740975.9|741985.8|740985.8|742031.8|741031.8|741975.9|740975.9|32
1627289250000|2021-07-26 08:47:30|741984.8|740984.8|742009.9|741009.9|742019.9|741019.9|741984.8|740984.8|34
1627289260000|2021-07-26 08:47:40|742010|741010|741978.6|740978.6|742022.7|741022.7|741978.6|740978.6|37
1627289270000|2021-07-26 08:47:50|741982.3|740982.3|742013.5|741013.5|742024.6|741024.6|741979.7|740979.7|36
1627289280000|2021-07-26 08:48:00|742019.1|741019.1|742071.3|741071.3|742080.8|741080.8|742019.1|741019.1|38
1627289290000|2021-07-26 08:48:10|742072.7|741072.7|742097.5|741097.5|742101|741101|742066.7|741066.7|37
1627289300000|2021-07-26 08:48:20|742097.9|741097.9|742088.8|741088.8|742102.3|741102.3|742088.8|741088.8|31
1627289310000|2021-07-26 08:48:30|742089|741089|742091.1|741091.1|742099.5|741099.5|742087.6|741087.6|28
1627289320000|2021-07-26 08:48:40|742088.6|741088.6|742041.9|741041.9|742093|741093|742041.9|741041.9|29
1627289330000|2021-07-26 08:48:50|742044.4|741044.4|742075.1|741075.1|742130.8|741130.8|742044.4|741044.4|37
1627289340000|2021-07-26 08:49:00|742074.6|741074.6|741979.4|740979.4|742074.6|741074.6|741974.3|740974.3|37
1627289350000|2021-07-26 08:49:10|741978.7|740978.7|741971|740971|741980.7|740980.7|741971|740971|31
1627289360000|2021-07-26 08:49:20|741974.7|740974.7|741936.8|740936.8|741975.8|740975.8|741936.8|740936.8|34
1627289370000|2021-07-26 08:49:30|741915.8|740915.8|741887.5|740887.5|741930.3|740930.3|741887.5|740887.5|34
1627289380000|2021-07-26 08:49:40|741886.8|740886.8|741790.8|740790.8|741886.8|740886.8|741783.1|740783.1|40
1627289390000|2021-07-26 08:49:50|741791.3|740791.3|741782.6|740782.6|741831.9|740831.9|741782.6|740782.6|34
1627289400000|2021-07-26 08:50:00|741775.4|740775.4|741801.2|740801.2|741801.2|740801.2|741757.4|740757.4|36
1627289410000|2021-07-26 08:50:10|741798.4|740798.4|741836.7|740836.7|741838.3|740838.3|741791.1|740791.1|32
1627289420000|2021-07-26 08:50:20|741830.8|740830.8|741834.9|740834.9|741849.2|740849.2|741826.2|740826.2|33
1627289430000|2021-07-26 08:50:30|741840.5|740840.5|741957.7|740957.7|741957.7|740957.7|741840.5|740840.5|25
1627289440000|2021-07-26 08:50:40|741950|740950|741945.3|740945.3|741968|740968|741928.1|740928.1|31
1627289450000|2021-07-26 08:50:50|741944.1|740944.1|741918|740918|741947.6|740947.6|741911.9|740911.9|32
1627289460000|2021-07-26 08:51:00|741918.9|740918.9|741928.2|740928.2|741940.8|740940.8|741918.9|740918.9|31
1627289470000|2021-07-26 08:51:10|741925|740925|741929.1|740929.1|741935.5|740935.5|741901.3|740901.3|35
1627289480000|2021-07-26 08:51:20|741928.8|740928.8|741933.7|740933.7|741993.4|740993.4|741925.8|740925.8|34
1627289490000|2021-07-26 08:51:30|741935.9|740935.9|741979.6|740979.6|741991.2|740991.2|741935.2|740935.2|37
1627289500000|2021-07-26 08:51:40|741978.4|740978.4|741982.6|740982.6|741989.1|740989.1|741977.6|740977.6|29
1627289510000|2021-07-26 08:51:50|741988.5|740988.5|742091|741091|742091.1|741091.1|741982.4|740982.4|33
1627289520000|2021-07-26 08:52:00|742084.1|741084.1|742014.4|741014.4|742089.2|741089.2|742014.4|741014.4|34
1627289530000|2021-07-26 08:52:10|742007.6|741007.6|741982.9|740982.9|742045.8|741045.8|741982.9|740982.9|38
1627289540000|2021-07-26 08:52:20|741982.4|740982.4|741978.7|740978.7|742000.3|741000.3|741976.9|740976.9|19
1627289550000|2021-07-26 08:52:30|741977|740977|741961.3|740961.3|741977|740977|741937.1|740937.1|35
1627289560000|2021-07-26 08:52:40|741961|740961|741984|740984|741985.3|740985.3|741960.3|740960.3|31
1627289570000|2021-07-26 08:52:50|741983.8|740983.8|742016.5|741016.5|742017|741017|741974.1|740974.1|25
1627289580000|2021-07-26 08:53:00|742011|741011|742000.8|741000.8|742041.8|741041.8|742000.8|741000.8|33
1627289590000|2021-07-26 08:53:10|742000.9|741000.9|741973.3|740973.3|742019.1|741019.1|741957|740957|31
1627289600000|2021-07-26 08:53:20|741970.9|740970.9|741942.3|740942.3|741970.9|740970.9|741927.1|740927.1|31
1627289610000|2021-07-26 08:53:30|741948|740948|741937|740937|741959.9|740959.9|741935.5|740935.5|29
1627289620000|2021-07-26 08:53:40|741940.1|740940.1|741938.2|740938.2|741940.1|740940.1|741932.1|740932.1|22
1627289630000|2021-07-26 08:53:50|741939|740939|741880|740880|741945.2|740945.2|741872.4|740872.4|28
1627289640000|2021-07-26 08:54:00|741864.9|740864.9|741877.2|740877.2|741884.6|740884.6|741864.9|740864.9|35
1627289650000|2021-07-26 08:54:10|741877.4|740877.4|741826.1|740826.1|741899.1|740899.1|741825.4|740825.4|37
1627289660000|2021-07-26 08:54:20|741827.2|740827.2|741829.6|740829.6|741861.7|740861.7|741809.5|740809.5|37
1627289670000|2021-07-26 08:54:30|741829.5|740829.5|741855.9|740855.9|741865|740865|741829.5|740829.5|31
1627289680000|2021-07-26 08:54:40|741862.9|740862.9|741857.9|740857.9|741866.2|740866.2|741855.3|740855.3|31
1627289690000|2021-07-26 08:54:50|741862.1|740862.1|741854.4|740854.4|741864.7|740864.7|741845.9|740845.9|33
1627289700000|2021-07-26 08:55:00|741852.5|740852.5|741820.4|740820.4|741852.5|740852.5|741799.6|740799.6|33
1627289710000|2021-07-26 08:55:10|741821.1|740821.1|741824.9|740824.9|741838.7|740838.7|741811.4|740811.4|34
1627289720000|2021-07-26 08:55:20|741824.7|740824.7|741813.5|740813.5|741831.6|740831.6|741800.7|740800.7|31
1627289730000|2021-07-26 08:55:30|741813.7|740813.7|741815.3|740815.3|741820.3|740820.3|741799.8|740799.8|31
1627289740000|2021-07-26 08:55:40|741814.6|740814.6|741815.6|740815.6|741832.2|740832.2|741797.8|740797.8|30
1627289750000|2021-07-26 08:55:50|741809.6|740809.6|741820.6|740820.6|741832.7|740832.7|741805.6|740805.6|30
1627289760000|2021-07-26 08:56:00|741809.4|740809.4|741857.9|740857.9|741872.7|740872.7|741809.4|740809.4|26
1627289770000|2021-07-26 08:56:10|741859|740859|741833.8|740833.8|741859.6|740859.6|741810.7|740810.7|31
1627289780000|2021-07-26 08:56:20|741834.1|740834.1|741872.7|740872.7|741901.4|740901.4|741827.6|740827.6|28
1627289790000|2021-07-26 08:56:30|741866|740866|741885.7|740885.7|741896.5|740896.5|741866|740866|33
1627289800000|2021-07-26 08:56:40|741884.7|740884.7|741932.9|740932.9|741932.9|740932.9|741883.4|740883.4|30
1627289810000|2021-07-26 08:56:50|741925.6|740925.6|741910.4|740910.4|741925.6|740925.6|741904.7|740904.7|34
1627289820000|2021-07-26 08:57:00|741928.5|740928.5|741911.8|740911.8|741937.3|740937.3|741910.7|740910.7|30
1627289830000|2021-07-26 08:57:10|741912.5|740912.5|741910.1|740910.1|741916|740916|741909.3|740909.3|23
1627289840000|2021-07-26 08:57:20|741910.4|740910.4|741903.8|740903.8|741937|740937|741887.6|740887.6|34
1627289850000|2021-07-26 08:57:30|741903.3|740903.3|742021|741021|742021|741021|741898.5|740898.5|37
1627289860000|2021-07-26 08:57:40|742020.9|741020.9|741966.9|740966.9|742020.9|741020.9|741966.9|740966.9|35
1627289870000|2021-07-26 08:57:50|741961.7|740961.7|741934.3|740934.3|742001.8|741001.8|741933.4|740933.4|35
1627289880000|2021-07-26 08:58:00|741933.6|740933.6|741944.1|740944.1|741961.2|740961.2|741922.2|740922.2|29
1627289890000|2021-07-26 08:58:10|741943.9|740943.9|741947.3|740947.3|741950.3|740950.3|741943.9|740943.9|26
1627289900000|2021-07-26 08:58:20|741946.6|740946.6|741949.1|740949.1|741949.5|740949.5|741946.6|740946.6|19
1627289910000|2021-07-26 08:58:30|741950|740950|741962|740962|741964.5|740964.5|741949.8|740949.8|29
1627289920000|2021-07-26 08:58:40|741968.5|740968.5|742048.8|741048.8|742055.5|741055.5|741957|740957|34
1627289930000|2021-07-26 08:58:50|742052.1|741052.1|742062.5|741062.5|742527.4|741065.2|742018.1|740527.4|36
1627289940000|2021-07-26 08:59:00|742055.4|741055.4|742075.6|741075.6|742086|741086|742055.4|741055.4|30
1627289950000|2021-07-26 08:59:10|742074.4|741074.4|742073.6|741073.6|742097.2|741097.2|742065.6|741065.6|28
1627289960000|2021-07-26 08:59:20|742073|741073|742063|741063|742083|741083|742060.2|741060.2|30
1627289970000|2021-07-26 08:59:30|742065.2|741065.2|742090.3|741090.3|742143.7|741143.7|742065.2|741065.2|27
1627289980000|2021-07-26 08:59:40|742077.5|741077.5|742060.5|741060.5|742084|741084|742060.3|741060.3|27
1627289990000|2021-07-26 08:59:50|742059.2|741059.2|742079.6|741079.6|742094.4|741094.4|742059.2|741059.2|32
1627290000000|2021-07-26 09:00:00|742081.4|741081.4|742188.7|741188.7|742208.8|741208.8|742076.8|741076.8|36
1627290010000|2021-07-26 09:00:10|742187.7|741187.7|742253.2|741253.2|742253.2|741253.2|742181.9|741181.9|33
1627290020000|2021-07-26 09:00:20|742261.2|741261.2|742349.5|741349.5|742812.8|741388.2|742261.2|740758.5|38
1627290030000|2021-07-26 09:00:30|742352|741352|742318.8|741318.8|742358.2|741358.2|742318.8|741318.8|32
1627290040000|2021-07-26 09:00:40|742309.9|741309.9|742459|741459|742462|741462|742309.9|741309.9|36
1627290050000|2021-07-26 09:00:50|742476.4|741476.4|742485.1|741485.1|742486|741486|742447.4|741447.4|39
1627290060000|2021-07-26 09:01:00|742486.7|741486.7|742414.1|741414.1|742487.9|741487.9|742414.1|741414.1|35
1627290070000|2021-07-26 09:01:10|742409.2|741409.2|742428.2|741428.2|742445.1|741445.1|742408.2|741408.2|34
1627290080000|2021-07-26 09:01:20|742428.3|741428.3|742439.4|741439.4|742460.3|741460.3|742419.2|741419.2|37
1627290090000|2021-07-26 09:01:30|742439|741439|742600.2|741600.2|742600.2|741600.2|742437.6|741437.6|38
1627290100000|2021-07-26 09:01:40|742600.3|741600.3|742375.1|741375.1|742600.3|741600.3|742371.9|741371.9|34
1627290110000|2021-07-26 09:01:50|742366.3|741366.3|742814.9|740814.9|742853.7|741391.6|742307.8|740804.1|33
1627290120000|2021-07-26 09:02:00|742806.2|740806.2|742198|741198|742806.2|741273.3|742198|740806.2|36
1627290130000|2021-07-26 09:02:10|742160|741160|742123.3|741123.3|742179.4|741179.4|742115.2|741115.2|36
1627290140000|2021-07-26 09:02:20|742116.5|741116.5|742703.7|740703.7|742721.7|741176.8|742116.5|740634.4|39
1627290150000|2021-07-26 09:02:30|742707.3|740707.3|742702|740702|742708.9|741211.6|742199.3|740690.3|39
1627290160000|2021-07-26 09:02:40|742701.4|740701.4|742711.3|740711.3|742742.9|741247.9|742195.5|740701.4|34
1627290170000|2021-07-26 09:02:50|742712.9|740712.9|742719.4|740719.4|742719.4|740719.4|742707.3|740707.3|26
1627290180000|2021-07-26 09:03:00|742716.8|740716.8|742109.5|741109.5|742716.8|741215.5|742101|740706.3|32
1627290190000|2021-07-26 09:03:10|742112|741112|742196.8|741196.8|742663.5|741208|742102.2|740663.5|36
1627290200000|2021-07-26 09:03:20|742195.8|741195.8|742175.7|741175.7|742206.1|741206.1|742139.3|741139.3|32
1627290210000|2021-07-26 09:03:30|742181.7|741181.7|742100|741100|742181.7|741181.7|742092|741092|33
1627290220000|2021-07-26 09:03:40|742099|741099|742591|740591|742595.4|741100.6|742095.7|740584.4|28
1627290230000|2021-07-26 09:03:50|742591.4|740591.4|742089.3|741089.3|742598.4|741096.2|742079.8|740587.7|31
1627290240000|2021-07-26 09:04:00|742112.3|741112.3|742102.2|741102.2|742633.3|741140.2|742075|740566.2|36
1627290250000|2021-07-26 09:04:10|742098.2|741098.2|742047.2|741047.2|742572.2|741102.5|742047.2|740535.2|34
1627290260000|2021-07-26 09:04:20|742047.6|741047.6|742098|741098|742127|741127|742047.6|741047.6|30
1627290270000|2021-07-26 09:04:30|742098.9|741098.9|742071.8|741071.8|742575|741120|742067.3|740575|33
1627290280000|2021-07-26 09:04:40|742068.5|741068.5|742061.9|741061.9|742083.9|741083.9|742047.7|741047.7|32
1627290290000|2021-07-26 09:04:50|742062.2|741062.2|742035.1|741035.1|742065.6|741065.6|742027|741027|30
1627290300000|2021-07-26 09:05:00|742033.8|741033.8|742096.6|741096.6|742558|741098.2|742033.8|740558|33
1627290310000|2021-07-26 09:05:10|742090.4|741090.4|741932.5|740932.5|742096.7|741096.7|741913.2|740913.2|36
1627290320000|2021-07-26 09:05:20|741929.6|740929.6|741965.6|740965.6|741990.1|740990.1|741918.4|740918.4|38
1627290330000|2021-07-26 09:05:30|741963.1|740963.1|741887.6|740887.6|741963.5|740963.5|741883|740883|39
1627290340000|2021-07-26 09:05:40|741884.5|740884.5|741893.5|740893.5|741894.9|740894.9|741873.8|740873.8|30
1627290350000|2021-07-26 09:05:50|741897|740897|741895|740895|741900.2|740900.2|741871|740871|37
1627290360000|2021-07-26 09:06:00|741895.2|740895.2|741883.1|740883.1|741897.7|740897.7|741876.2|740876.2|35
1627290370000|2021-07-26 09:06:10|741883.3|740883.3|741779.6|740779.6|741887.6|740887.6|741773|740773|31
1627290380000|2021-07-26 09:06:20|741777.9|740777.9|741794.6|740794.6|742299.5|740840.9|741756.9|740299.5|37
1627290390000|2021-07-26 09:06:30|741790|740790|741741.6|740741.6|741791.8|740791.8|741731.1|740731.1|29
1627290400000|2021-07-26 09:06:40|741743.7|740743.7|741780.2|740780.2|741782.9|740782.9|741695|740695|38
1627290410000|2021-07-26 09:06:50|741781.9|740781.9|741755.6|740755.6|741787.4|740787.4|741754.5|740754.5|32
1627290420000|2021-07-26 09:07:00|741762|740762|741772.3|740772.3|741783.2|740783.2|741742.4|740742.4|34
1627290430000|2021-07-26 09:07:10|741774.6|740774.6|741768.2|740768.2|741782.2|740782.2|741706.8|740706.8|35
1627290440000|2021-07-26 09:07:20|741774.8|740774.8|741724|740724|741775.3|740775.3|741714.2|740714.2|38
1627290450000|2021-07-26 09:07:30|741693.2|740693.2|741634.7|740634.7|741701.6|740701.6|741634.7|740634.7|32
1627290460000|2021-07-26 09:07:40|741621.9|740621.9|741613.8|740613.8|741639.2|740639.2|741584.7|740584.7|36
1627290470000|2021-07-26 09:07:50|741612.4|740612.4|741554.2|740554.2|741612.4|740612.4|741554.2|740554.2|35
1627290480000|2021-07-26 09:08:00|741554|740554|741556.5|740556.5|741559|740559|741552.1|740552.1|26
1627290490000|2021-07-26 09:08:10|741556.4|740556.4|741553.1|740553.1|741556.5|740556.5|741553|740553|30
1627290500000|2021-07-26 09:08:20|741553.6|740553.6|741560.5|740560.5|741561.3|740561.3|741552.9|740552.9|27
1627290510000|2021-07-26 09:08:30|741561.7|740561.7|741558|740558|741580.6|740580.6|741556.9|740556.9|37
1627290520000|2021-07-26 09:08:40|741556.8|740556.8|741536.7|740536.7|741556.8|740556.8|741499.2|740499.2|33
1627290530000|2021-07-26 09:08:50|741536.3|740536.3|741538.6|740538.6|741540.1|740540.1|741533.2|740533.2|30
1627290540000|2021-07-26 09:09:00|741538|740538|741635.4|740635.4|741635.4|740635.4|741535.1|740535.1|31
1627290550000|2021-07-26 09:09:10|741648.4|740648.4|741607.5|740607.5|741652.2|740652.2|741591.3|740591.3|34
1627290560000|2021-07-26 09:09:20|741606.5|740606.5|741558.4|740558.4|741606.5|740606.5|741535.8|740535.8|28
1627290570000|2021-07-26 09:09:30|741558.2|740558.2|741539|740539|741558.7|740558.7|741533.4|740533.4|30
1627290580000|2021-07-26 09:09:40|741538.1|740538.1|741542.7|740542.7|741543.4|740543.4|741534.1|740534.1|27
1627290590000|2021-07-26 09:09:50|741539.5|740539.5|741543.4|740543.4|741551.4|740551.4|741535.4|740535.4|28
1627290600000|2021-07-26 09:10:00|741544.3|740544.3|741586.4|740586.4|741594.4|740594.4|741543.7|740543.7|31
1627290610000|2021-07-26 09:10:10|741586.5|740586.5|741692.2|740692.2|741719.9|740719.9|741581.8|740581.8|36
1627290620000|2021-07-26 09:10:20|741693.6|740693.6|741709.9|740709.9|741712.6|740712.6|741684.6|740684.6|35
1627290630000|2021-07-26 09:10:30|741705.5|740705.5|742324.8|740324.8|742335.9|740831.9|741702.2|740324.8|33
1627290640000|2021-07-26 09:10:40|741840.3|740840.3|741848.3|740848.3|741854.5|740854.5|741810.1|740810.1|30
1627290650000|2021-07-26 09:10:50|741848.2|740848.2|741917.7|740917.7|741920.6|740920.6|741830.7|740830.7|37
1627290660000|2021-07-26 09:11:00|741931.3|740931.3|741922.9|740922.9|741944.7|740944.7|741909|740909|37
1627290670000|2021-07-26 09:11:10|741920.7|740920.7|741893.4|740893.4|741930.7|740930.7|741892.6|740892.6|33
1627290680000|2021-07-26 09:11:20|741901.7|740901.7|741828.6|740828.6|742376.5|740907.3|741822.5|740373.7|30
1627290690000|2021-07-26 09:11:30|741829.7|740829.7|741760.3|740760.3|742256|740849.7|741760.3|740256|34
1627290700000|2021-07-26 09:11:40|741760|740760|741677|740677|742259.3|740762.2|741670.1|740251.6|36
1627290710000|2021-07-26 09:11:50|741674.8|740674.8|741670.9|740670.9|741691.2|740691.2|741670|740670|30
1627290720000|2021-07-26 09:12:00|741672.2|740672.2|741691.2|740691.2|741704.6|740704.6|741671|740671|36
1627290730000|2021-07-26 09:12:10|741691.6|740691.6|741700.2|740700.2|741705.1|740705.1|741677.4|740677.4|36
1627290740000|2021-07-26 09:12:20|741693.6|740693.6|741674.4|740674.4|741693.6|740693.6|741667.8|740667.8|26
1627290750000|2021-07-26 09:12:30|741671.6|740671.6|741652.6|740652.6|741683.5|740683.5|741635.1|740635.1|33
1627290760000|2021-07-26 09:12:40|741661.2|740661.2|741692.2|740692.2|742192.6|740693.1|741653.4|740186|37
1627290770000|2021-07-26 09:12:50|741695.1|740695.1|741698.6|740698.6|741708.9|740708.9|741687.1|740687.1|29
1627290780000|2021-07-26 09:13:00|741699.3|740699.3|741694.4|740694.4|741699.6|740699.6|741686.5|740686.5|29
1627290790000|2021-07-26 09:13:10|741686.8|740686.8|741679.3|740679.3|741687.9|740687.9|741673.5|740673.5|32
1627290800000|2021-07-26 09:13:20|741679.1|740679.1|741668|740668|741680.5|740680.5|741667.4|740667.4|26
1627290810000|2021-07-26 09:13:30|741671.9|740671.9|741665.1|740665.1|741671.9|740671.9|741663|740663|31
1627290820000|2021-07-26 09:13:40|741668.1|740668.1|741672.4|740672.4|741676.2|740676.2|741665.1|740665.1|24
1627290830000|2021-07-26 09:13:50|741676.2|740676.2|741684.3|740684.3|741693|740693|741672.4|740672.4|27
1627290840000|2021-07-26 09:14:00|741683.8|740683.8|741683.8|740683.8|741688.6|740688.6|741680|740680|26
1627290850000|2021-07-26 09:14:10|741684.7|740684.7|741745.1|740745.1|741772.8|740772.8|741680.3|740680.3|33
1627290860000|2021-07-26 09:14:20|741744.8|740744.8|741739.2|740739.2|741755|740755|741727.5|740727.5|35
1627290870000|2021-07-26 09:14:30|741739|740739|741775.2|740775.2|742250.6|740786.7|741737.1|740237.9|34
1627290880000|2021-07-26 09:14:40|741763.1|740763.1|741734.1|740734.1|741763.1|740763.1|741730.4|740730.4|39
1627290890000|2021-07-26 09:14:50|741735|740735|741786|740786|741786|740786|741728.1|740728.1|35
1627290900000|2021-07-26 09:15:00|741784.5|740784.5|741731|740731|741802.7|740802.7|741727.3|740727.3|39
1627290910000|2021-07-26 09:15:10|741729.3|740729.3|741683.4|740683.4|741744.3|740744.3|741683.4|740683.4|37
1627290920000|2021-07-26 09:15:20|741693.2|740693.2|741630.4|740630.4|741693.2|740693.2|741628.5|740628.5|34
1627290930000|2021-07-26 09:15:30|741631.5|740631.5|741592.5|740592.5|741631.5|740631.5|741587.1|740587.1|34
1627290940000|2021-07-26 09:15:40|741596.6|740596.6|741617.6|740617.6|741619.7|740619.7|741587|740587|37
1627290950000|2021-07-26 09:15:50|741616|740616|741596.2|740596.2|741617|740617|741596.2|740596.2|24
1627290960000|2021-07-26 09:16:00|741597.5|740597.5|741583.9|740583.9|741597.5|740597.5|741583.1|740583.1|21
1627290970000|2021-07-26 09:16:10|741583.5|740583.5|741526.7|740526.7|741587.8|740587.8|741526.2|740526.2|28
1627290980000|2021-07-26 09:16:20|741528.6|740528.6|741534.1|740534.1|741534.1|740534.1|741528.6|740528.6|26
1627290990000|2021-07-26 09:16:30|741535.9|740535.9|741473.9|740473.9|741555.7|740555.7|741469.7|740469.7|32
1627291000000|2021-07-26 09:16:40|741476|740476|741492.5|740492.5|741520.4|740520.4|741467.2|740467.2|32
1627291010000|2021-07-26 09:16:50|741490.9|740490.9|741511.8|740511.8|741526.3|740526.3|741482.2|740482.2|28
1627291020000|2021-07-26 09:17:00|741507.9|740507.9|741537.2|740537.2|741540.8|740540.8|741507.9|740507.9|35
1627291030000|2021-07-26 09:17:10|741533.9|740533.9|741566.4|740566.4|741569.5|740569.5|741529.8|740529.8|27
1627291040000|2021-07-26 09:17:20|741562.4|740562.4|741519.4|740519.4|741562.4|740562.4|741519.2|740519.2|29
1627291050000|2021-07-26 09:17:30|741518.7|740518.7|741472.8|740472.8|741518.7|740518.7|741471.2|740471.2|35
1627291060000|2021-07-26 09:17:40|741474.4|740474.4|741471.2|740471.2|741476.1|740476.1|741469.1|740469.1|35
1627291070000|2021-07-26 09:17:50|741469.6|740469.6|741501.5|740501.5|741509.2|740509.2|741459.3|740459.3|33
1627291080000|2021-07-26 09:18:00|741499.2|740499.2|741506.6|740506.6|741525.3|740525.3|741473.2|740473.2|38
1627291090000|2021-07-26 09:18:10|741509.7|740509.7|741465.1|740465.1|741510.9|740510.9|741443.1|740443.1|28
1627291100000|2021-07-26 09:18:20|741458.4|740458.4|741506.9|740506.9|741521.8|740521.8|741457.7|740457.7|31
1627291110000|2021-07-26 09:18:30|741527.4|740527.4|741515.1|740515.1|741535|740535|741498.3|740498.3|37
1627291120000|2021-07-26 09:18:40|741516.5|740516.5|742049|740049|742062|740562.1|741516.5|740049|33
1627291130000|2021-07-26 09:18:50|742050.5|740050.5|741537.7|740537.7|742052.3|740550.7|741521.6|740050.5|35
1627291140000|2021-07-26 09:19:00|741537.4|740537.4|741543.6|740543.6|741555.9|740555.9|741522.5|740522.5|34
1627291150000|2021-07-26 09:19:10|741542.8|740542.8|741535.2|740535.2|741553|740553|741520.7|740520.7|36
1627291160000|2021-07-26 09:19:20|741474.8|740474.8|741524.7|740524.7|741539.6|740539.6|741474.8|740474.8|34
1627291170000|2021-07-26 09:19:30|741522.5|740522.5|741473.7|740473.7|741522.5|740522.5|741471.7|740471.7|35
1627291180000|2021-07-26 09:19:40|741497.1|740497.1|741501.1|740501.1|741513.6|740513.6|741461.4|740461.4|37
1627291190000|2021-07-26 09:19:50|741495.2|740495.2|741489|740489|741522.1|740522.1|741461.4|740461.4|37
1627291200000|2021-07-26 09:20:00|741491.7|740491.7|741445.4|740445.4|741491.7|740491.7|741444|740444|35
1627291210000|2021-07-26 09:20:10|741454.2|740454.2|741411.6|740411.6|741454.2|740454.2|741403.2|740403.2|29
1627291220000|2021-07-26 09:20:20|741416.2|740416.2|741465.9|740465.9|741487.3|740487.3|741413.6|740413.6|34
1627291230000|2021-07-26 09:20:30|741474.6|740474.6|741386.6|740386.6|741485.7|740485.7|741365.2|740365.2|37
1627291240000|2021-07-26 09:20:40|741374.1|740374.1|741327.9|740327.9|741386.5|740386.5|741327.9|740327.9|40
1627291250000|2021-07-26 09:20:50|741324|740324|741407.6|740407.6|741435.8|740435.8|741323.5|740323.5|37
1627291260000|2021-07-26 09:21:00|741399.4|740399.4|741447.5|740447.5|741455.6|740455.6|741362.2|740362.2|35
1627291270000|2021-07-26 09:21:10|741447.9|740447.9|741468.7|740468.7|741492.4|740492.4|741447.7|740447.7|35
1627291280000|2021-07-26 09:21:20|741461.1|740461.1|741463.7|740463.7|741480.5|740480.5|741452.5|740452.5|39
1627291290000|2021-07-26 09:21:30|741467.7|740467.7|741462.5|740462.5|741471.8|740471.8|741442.3|740442.3|36
1627291300000|2021-07-26 09:21:40|741459.9|740459.9|741464.2|740464.2|741466.3|740466.3|741454.2|740454.2|31
1627291310000|2021-07-26 09:21:50|741461.8|740461.8|741474.1|740474.1|741474.6|740474.6|741456|740456|26
1627291320000|2021-07-26 09:22:00|741474.5|740474.5|741461.8|740461.8|741474.5|740474.5|741459.1|740459.1|27
1627291330000|2021-07-26 09:22:10|741461.2|740461.2|741447.9|740447.9|741462.2|740462.2|741444.4|740444.4|29
1627291340000|2021-07-26 09:22:20|741450.5|740450.5|741459.4|740459.4|741461.4|740461.4|741450.5|740450.5|25
1627291350000|2021-07-26 09:22:30|741460.5|740460.5|741458.7|740458.7|741471.8|740471.8|741453.2|740453.2|22
1627291360000|2021-07-26 09:22:40|741459.7|740459.7|741377.1|740377.1|741459.9|740459.9|741377.1|740377.1|29
1627291370000|2021-07-26 09:22:50|741378|740378|741408.4|740408.4|741408.4|740408.4|741373.5|740373.5|27
1627291380000|2021-07-26 09:23:00|741411.5|740411.5|741409.9|740409.9|741411.5|740411.5|741390.4|740390.4|19
1627291390000|2021-07-26 09:23:10|741407.6|740407.6|741428.8|740428.8|741428.8|740428.8|741407.6|740407.6|12
1627291400000|2021-07-26 09:23:20|741433.4|740433.4|741434.1|740434.1|741442.9|740442.9|741428.7|740428.7|27
1627291410000|2021-07-26 09:23:30|741433.8|740433.8|741404.1|740404.1|741436.2|740436.2|741383.1|740383.1|27
1627291420000|2021-07-26 09:23:40|741403.1|740403.1|741345.8|740345.8|741410.8|740410.8|741337.1|740337.1|38
1627291430000|2021-07-26 09:23:50|741341.8|740341.8|741342.3|740342.3|741348.6|740348.6|741339.9|740339.9|28
1627291440000|2021-07-26 09:24:00|741335.1|740335.1|741271.6|740271.6|741340.7|740340.7|741253.3|740253.3|32
1627291450000|2021-07-26 09:24:10|741273|740273|741300.3|740300.3|741321.4|740321.4|741256.7|740256.7|33
1627291460000|2021-07-26 09:24:20|741302.4|740302.4|741295|740295|741310.6|740310.6|741289.7|740289.7|31
1627291470000|2021-07-26 09:24:30|741295.3|740295.3|741316.3|740316.3|741316.8|740316.8|741279.1|740279.1|29
1627291480000|2021-07-26 09:24:40|741312.9|740312.9|741361.6|740361.6|741372.8|740372.8|741306.7|740306.7|29
1627291490000|2021-07-26 09:24:50|741362.1|740362.1|741346.4|740346.4|741365.6|740365.6|741304.2|740304.2|35
1627291500000|2021-07-26 09:25:00|741347.1|740347.1|741361.8|740361.8|741362.7|740362.7|741318.3|740318.3|35
1627291510000|2021-07-26 09:25:10|741365.2|740365.2|741365|740365|741365.2|740365.2|741360.8|740360.8|27
1627291520000|2021-07-26 09:25:20|741365.2|740365.2|741367.5|740367.5|741367.5|740367.5|741361.4|740361.4|20
1627291530000|2021-07-26 09:25:30|741362.4|740362.4|741374|740374|741374.8|740374.8|741362.4|740362.4|22
1627291540000|2021-07-26 09:25:40|741374.2|740374.2|741365.8|740365.8|741374.8|740374.8|741356.5|740356.5|25
1627291550000|2021-07-26 09:25:50|741366.3|740366.3|741356.3|740356.3|741373.7|740373.7|741356.3|740356.3|34
1627291560000|2021-07-26 09:26:00|741364.6|740364.6|741238.2|740238.2|741364.7|740364.7|741225.5|740225.5|34
1627291570000|2021-07-26 09:26:10|741241.9|740241.9|741227.1|740227.1|741260.1|740260.1|741227.1|740227.1|31
1627291580000|2021-07-26 09:26:20|741227.2|740227.2|741208|740208|741233.8|740233.8|741204.3|740204.3|25
1627291590000|2021-07-26 09:26:30|741208.9|740208.9|741229.1|740229.1|741237.9|740237.9|741195.9|740195.9|27
1627291600000|2021-07-26 09:26:40|741233.6|740233.6|741178.2|740178.2|741233.6|740233.6|741156.9|740156.9|32
1627291610000|2021-07-26 09:26:50|741178.7|740178.7|741234.8|740234.8|741234.8|740234.8|741175.4|740175.4|26
1627291620000|2021-07-26 09:27:00|741235.7|740235.7|741231.2|740231.2|741239.6|740239.6|741219|740219|36
1627291630000|2021-07-26 09:27:10|741232.1|740232.1|741234.2|740234.2|741234.4|740234.4|741218.9|740218.9|33
1627291640000|2021-07-26 09:27:20|741235.4|740235.4|741267|740267|741283.4|740283.4|741235.4|740235.4|38
1627291650000|2021-07-26 09:27:30|741271.6|740271.6|741211.8|740211.8|741271.6|740271.6|741181.7|740181.7|37
1627291660000|2021-07-26 09:27:40|741215|740215|741212.4|740212.4|741224.4|740224.4|741203.8|740203.8|33
1627291670000|2021-07-26 09:27:50|741209.6|740209.6|741212.6|740212.6|741226.5|740226.5|741193.1|740193.1|28
1627291680000|2021-07-26 09:28:00|741225.5|740225.5|741212|740212|741226.7|740226.7|741190.1|740190.1|32
1627291690000|2021-07-26 09:28:10|741217.5|740217.5|741213.6|740213.6|741225.6|740225.6|741192.9|740192.9|33
1627291700000|2021-07-26 09:28:20|741213.8|740213.8|741218.5|740218.5|741220.5|740220.5|741201.1|740201.1|31
1627291710000|2021-07-26 09:28:30|741221|740221|741256.4|740256.4|741256.4|740256.4|741203.5|740203.5|31
1627291720000|2021-07-26 09:28:40|741259.8|740259.8|741284.9|740284.9|741292.1|740292.1|741259.8|740259.8|32
1627291730000|2021-07-26 09:28:50|741258.7|740258.7|741317.2|740317.2|741320.2|740320.2|741258.7|740258.7|37
1627291740000|2021-07-26 09:29:00|741317.1|740317.1|741391.2|740391.2|741396.9|740396.9|741307.5|740307.5|30
1627291750000|2021-07-26 09:29:10|741392|740392|741879.4|739879.4|741896.6|740394.6|741381|739879.4|27
1627291760000|2021-07-26 09:29:20|741872.1|739872.1|741382.4|740382.4|741872.1|740387.1|741371.4|739872.1|30
1627291770000|2021-07-26 09:29:30|741382.6|740382.6|741386.8|740386.8|741390.1|740390.1|741382.6|740382.6|19
1627291780000|2021-07-26 09:29:40|741387.3|740387.3|741331.4|740331.4|741387.3|740387.3|741329|740329|33
1627291790000|2021-07-26 09:29:50|741325.1|740325.1|741311.7|740311.7|741329.6|740329.6|741310.6|740310.6|28
1627291800000|2021-07-26 09:30:00|741315.2|740315.2|741303.5|740303.5|741315.2|740315.2|741283.8|740283.8|33
1627291810000|2021-07-26 09:30:10|741301.8|740301.8|741360.2|740360.2|741360.2|740360.2|741285.9|740285.9|30
1627291820000|2021-07-26 09:30:20|741357.1|740357.1|741368.1|740368.1|741383.8|740383.8|741357.1|740357.1|22
1627291830000|2021-07-26 09:30:30|741377.8|740377.8|741372.1|740372.1|741393|740393|741364.2|740364.2|21
1627291840000|2021-07-26 09:30:40|741374.4|740374.4|741405.2|740405.2|741414.2|740414.2|741374.4|740374.4|29
1627291850000|2021-07-26 09:30:50|741412.4|740412.4|741406.5|740406.5|741414.2|740414.2|741400|740400|26
1627291860000|2021-07-26 09:31:00|741408.4|740408.4|741364.7|740364.7|741412.2|740412.2|741357.8|740357.8|26
1627291870000|2021-07-26 09:31:10|741360.4|740360.4|741312.2|740312.2|741811.9|740362.9|741298.1|739789.9|29
1627291880000|2021-07-26 09:31:20|741315|740315|741344|740344|741801.8|740347.8|741260.4|739759.1|31
1627291890000|2021-07-26 09:31:30|741344.4|740344.4|741370.6|740370.6|741377.8|740377.8|741315.2|740315.2|22
1627291900000|2021-07-26 09:31:40|741368.4|740368.4|741373.1|740373.1|741373.8|740373.8|741367.4|740367.4|20
1627291910000|2021-07-26 09:31:50|741372.5|740372.5|741333.9|740333.9|741372.9|740372.9|741328.3|740328.3|31
1627291920000|2021-07-26 09:32:00|741331.7|740331.7|741317.7|740317.7|741340.7|740340.7|741311.6|740311.6|27
1627291930000|2021-07-26 09:32:10|741317.3|740317.3|741325.2|740325.2|741330.7|740330.7|741311.4|740311.4|32
1627291940000|2021-07-26 09:32:20|741326.2|740326.2|741280.2|740280.2|741326.2|740326.2|741269.8|740269.8|30
1627291950000|2021-07-26 09:32:30|741279.1|740279.1|741265.7|740265.7|741280.7|740280.7|741264.6|740264.6|32
1627291960000|2021-07-26 09:32:40|741272.2|740272.2|741266.7|740266.7|741312.5|740312.5|741245.3|740245.3|31
1627291970000|2021-07-26 09:32:50|741267.6|740267.6|741815.6|739815.6|741815.6|740308|741256.2|739809.6|36
1627291980000|2021-07-26 09:33:00|741815.8|739815.8|741297.5|740297.5|741815.8|740299.5|741280.3|739810.7|33
1627291990000|2021-07-26 09:33:10|741284.1|740284.1|741297.3|740297.3|741301.9|740301.9|741282.7|740282.7|31
1627292000000|2021-07-26 09:33:20|741294.7|740294.7|741311.1|740311.1|741320.9|740320.9|741293.3|740293.3|33
1627292010000|2021-07-26 09:33:30|741313.6|740313.6|741279.7|740279.7|741351.4|740351.4|741269.6|740269.6|37
1627292020000|2021-07-26 09:33:40|741277.8|740277.8|741253.8|740253.8|741283.3|740283.3|741253.8|740253.8|27
1627292030000|2021-07-26 09:33:50|741260.6|740260.6|741231.1|740231.1|741262.1|740262.1|741230.9|740230.9|21
1627292040000|2021-07-26 09:34:00|741235.1|740235.1|741258.1|740258.1|741268.4|740268.4|741206.5|740206.5|34
1627292050000|2021-07-26 09:34:10|741259.7|740259.7|741229.5|740229.5|741269.1|740269.1|741223.4|740223.4|30
1627292060000|2021-07-26 09:34:20|741228|740228|741228.7|740228.7|741233.6|740233.6|741224.4|740224.4|25
1627292070000|2021-07-26 09:34:30|741229.8|740229.8|741252.9|740252.9|741254.7|740254.7|741223.7|740223.7|28
1627292080000|2021-07-26 09:34:40|741249|740249|741230.9|740230.9|741256.6|740256.6|741217.1|740217.1|30
1627292090000|2021-07-26 09:34:50|741232.5|740232.5|741214.8|740214.8|741247|740247|741213.1|740213.1|34
1627292100000|2021-07-26 09:35:00|741213.4|740213.4|741213.1|740213.1|741224.4|740224.4|741204.6|740204.6|35
1627292110000|2021-07-26 09:35:10|741213.9|740213.9|741202.6|740202.6|741218.7|740218.7|741199.3|740199.3|27
1627292120000|2021-07-26 09:35:20|741202.9|740202.9|741201.1|740201.1|741223.7|740223.7|741201.1|740201.1|27
1627292130000|2021-07-26 09:35:30|741202.9|740202.9|741206.5|740206.5|741208.3|740208.3|741193.2|740193.2|27
1627292140000|2021-07-26 09:35:40|741206.2|740206.2|741215.1|740215.1|741224|740224|741198.4|740198.4|33
1627292150000|2021-07-26 09:35:50|741240.1|740240.1|741246.2|740246.2|741263.2|740263.2|741222.7|740222.7|33
1627292160000|2021-07-26 09:36:00|741246.1|740246.1|741286.1|740286.1|741296.9|740296.9|741246.1|740246.1|34
1627292170000|2021-07-26 09:36:10|741276.8|740276.8|741301.2|740301.2|741301.5|740301.5|741275.1|740275.1|37
1627292180000|2021-07-26 09:36:20|741297.3|740297.3|741295.9|740295.9|741308|740308|741272.3|740272.3|32
1627292190000|2021-07-26 09:36:30|741295.4|740295.4|741318.5|740318.5|741322.3|740322.3|741293.3|740293.3|27
1627292200000|2021-07-26 09:36:40|741322.5|740322.5|741323|740323|741323.5|740323.5|741318|740318|29
1627292210000|2021-07-26 09:36:50|741322|740322|741328.8|740328.8|741337.6|740337.6|741319.8|740319.8|33
1627292220000|2021-07-26 09:37:00|741326.6|740326.6|741325.4|740325.4|741331.9|740331.9|741299.9|740299.9|32
1627292230000|2021-07-26 09:37:10|741328.1|740328.1|741346.5|740346.5|741346.5|740346.5|741326.2|740326.2|29
1627292240000|2021-07-26 09:37:20|741346|740346|741355.9|740355.9|741361.6|740361.6|741333.5|740333.5|32
1627292250000|2021-07-26 09:37:30|741356.2|740356.2|741357.9|740357.9|741367|740367|741350.6|740350.6|33
1627292260000|2021-07-26 09:37:40|741359.6|740359.6|741381.7|740381.7|741381.7|740381.7|741350.9|740350.9|32
1627292270000|2021-07-26 09:37:50|741381.8|740381.8|741381.2|740381.2|741385.4|740385.4|741367.4|740367.4|30
1627292280000|2021-07-26 09:38:00|741383.6|740383.6|741377.7|740377.7|741386.6|740386.6|741373.8|740373.8|29
1627292290000|2021-07-26 09:38:10|741377.9|740377.9|741372.7|740372.7|741377.9|740377.9|741372.7|740372.7|20
1627292300000|2021-07-26 09:38:20|741373.7|740373.7|741353.9|740353.9|741373.7|740373.7|741339.2|740339.2|33
1627292310000|2021-07-26 09:38:30|741354.1|740354.1|741348.8|740348.8|741355.4|740355.4|741345.8|740345.8|20
1627292320000|2021-07-26 09:38:40|741369.2|740369.2|741341.5|740341.5|741371.7|740371.7|741341.5|740341.5|30
1627292330000|2021-07-26 09:38:50|741347.7|740347.7|741339.6|740339.6|741347.7|740347.7|741335.5|740335.5|25
1627292340000|2021-07-26 09:39:00|741340.7|740340.7|741244.1|740244.1|741341.7|740341.7|741225|740225|29
1627292350000|2021-07-26 09:39:10|741245.1|740245.1|741243|740243|741248.4|740248.4|741233.7|740233.7|33
1627292360000|2021-07-26 09:39:20|741239.5|740239.5|741249.2|740249.2|741252.8|740252.8|741198.5|740198.5|34
1627292370000|2021-07-26 09:39:30|741255|740255|741254|740254|741260|740260|741248.7|740248.7|34
1627292380000|2021-07-26 09:39:40|741253.8|740253.8|741240.9|740240.9|741255.1|740255.1|741233.8|740233.8|33
1627292390000|2021-07-26 09:39:50|741234|740234|741244|740244|741246.7|740246.7|741231.7|740231.7|34
1627292400000|2021-07-26 09:40:00|741244.5|740244.5|741237.5|740237.5|741246.1|740246.1|741233.6|740233.6|24
1627292410000|2021-07-26 09:40:10|741237.2|740237.2|741236|740236|741238.3|740238.3|741233.3|740233.3|22
1627292420000|2021-07-26 09:40:20|741236.8|740236.8|741237.8|740237.8|741246.8|740246.8|741229.4|740229.4|28
1627292430000|2021-07-26 09:40:30|741238|740238|741271.4|740271.4|741275.5|740275.5|741232.3|740232.3|25
1627292440000|2021-07-26 09:40:40|741267.1|740267.1|741271.4|740271.4|741274.1|740274.1|741267.1|740267.1|25
1627292450000|2021-07-26 09:40:50|741270.5|740270.5|741267.8|740267.8|741270.8|740270.8|741263.3|740263.3|23
1627292460000|2021-07-26 09:41:00|741268|740268|741268.9|740268.9|741270.3|740270.3|741266.6|740266.6|29
1627292470000|2021-07-26 09:41:10|741272.1|740272.1|741266.5|740266.5|741272.1|740272.1|741264.8|740264.8|19
1627292480000|2021-07-26 09:41:20|741262.4|740262.4|741268.1|740268.1|741268.1|740268.1|741258.4|740258.4|18
1627292490000|2021-07-26 09:41:30|741268.4|740268.4|741268.6|740268.6|741274|740274|741264.7|740264.7|20
1627292500000|2021-07-26 09:41:40|741269.3|740269.3|741268.8|740268.8|741274.7|740274.7|741268.4|740268.4|28
1627292510000|2021-07-26 09:41:50|741270.2|740270.2|741262|740262|741273.7|740273.7|741258.4|740258.4|22
1627292520000|2021-07-26 09:42:00|741262.8|740262.8|741220.5|740220.5|741265.3|740265.3|741216.4|740216.4|23
1627292530000|2021-07-26 09:42:10|741215.7|740215.7|741186.7|740186.7|741229.9|740229.9|741182.1|740182.1|30
1627292540000|2021-07-26 09:42:20|741187.6|740187.6|741180.6|740180.6|741189|740189|741174.6|740174.6|23
1627292550000|2021-07-26 09:42:30|741176|740176|741135.3|740135.3|741191.9|740191.9|741135.3|740135.3|30
1627292560000|2021-07-26 09:42:40|741135.6|740135.6|741135.2|740135.2|741145|740145|741132.9|740132.9|22
1627292570000|2021-07-26 09:42:50|741139.6|740139.6|741181.5|740181.5|741214|740214|741135|740135|28
1627292580000|2021-07-26 09:43:00|741176.7|740176.7|741168.1|740168.1|741183.8|740183.8|741166.1|740166.1|24
1627292590000|2021-07-26 09:43:10|741169.1|740169.1|741127.4|740127.4|741169.1|740169.1|741123|740123|16
1627292600000|2021-07-26 09:43:20|741123.9|740123.9|741125.1|740125.1|741133.8|740133.8|741122.8|740122.8|21
1627292610000|2021-07-26 09:43:30|741125|740125|741129.7|740129.7|741129.7|740129.7|741120.9|740120.9|21
1627292620000|2021-07-26 09:43:40|741129.5|740129.5|741124.7|740124.7|741130.3|740130.3|741118.2|740118.2|16
1627292630000|2021-07-26 09:43:50|741128.4|740128.4|741126.4|740126.4|741129.6|740129.6|741125.4|740125.4|22
1627292640000|2021-07-26 09:44:00|741127.3|740127.3|741128|740128|741129.6|740129.6|741121|740121|24
1627292650000|2021-07-26 09:44:10|741128.2|740128.2|741122.2|740122.2|741133.1|740133.1|741120.5|740120.5|28
1627292660000|2021-07-26 09:44:20|741120.2|740120.2|741128.4|740128.4|741131.7|740131.7|741120.2|740120.2|28
1627292670000|2021-07-26 09:44:30|741130.6|740130.6|741128.5|740128.5|741132.4|740132.4|741119|740119|24
1627292680000|2021-07-26 09:44:40|741128.2|740128.2|741119.4|740119.4|741130.4|740130.4|741117.9|740117.9|29
1627292690000|2021-07-26 09:44:50|741118|740118|741124.9|740124.9|741133.2|740133.2|741107.3|740107.3|29
1627292700000|2021-07-26 09:45:00|741125|740125|741129.6|740129.6|741129.6|740129.6|741113.5|740113.5|30
1627292710000|2021-07-26 09:45:10|741132|740132|741121.3|740121.3|741132.6|740132.6|741121.3|740121.3|21
1627292720000|2021-07-26 09:45:20|741121.2|740121.2|741110|740110|741121.2|740121.2|741107.1|740107.1|21
1627292730000|2021-07-26 09:45:30|741110.2|740110.2|741119.3|740119.3|741119.8|740119.8|741110.2|740110.2|18
1627292740000|2021-07-26 09:45:40|741118.3|740118.3|741124|740124|741124|740124|741108.9|740108.9|25
1627292750000|2021-07-26 09:45:50|741123.2|740123.2|741206.4|740206.4|741213|740213|741118.9|740118.9|25
1627292760000|2021-07-26 09:46:00|741202.8|740202.8|741191.2|740191.2|741210.3|740210.3|741184.6|740184.6|31
1627292770000|2021-07-26 09:46:10|741198|740198|741194.7|740194.7|741206.2|740206.2|741190|740190|23
1627292780000|2021-07-26 09:46:20|741705|739705|741192.1|740192.1|741705|740196.2|741175.9|739695.4|18
1627292790000|2021-07-26 09:46:30|741194.6|740194.6|741145.3|740145.3|741194.6|740194.6|741145.3|740145.3|25
1627292800000|2021-07-26 09:46:40|741158.3|740158.3|741148.7|740148.7|741160.1|740160.1|741147.4|740147.4|18
1627292810000|2021-07-26 09:46:50|741144.6|740144.6|741028.4|740028.4|741145.2|740145.2|741021|740021|22
1627292820000|2021-07-26 09:47:00|741028.5|740028.5|740968.9|739968.9|741029.6|740029.6|740953.6|739953.6|27
1627292830000|2021-07-26 09:47:10|740962.7|739962.7|740980.9|739980.9|740984.7|739984.7|740949|739949|34
1627292840000|2021-07-26 09:47:20|740979.5|739979.5|740957.4|739957.4|740986.6|739986.6|740957.4|739957.4|30
1627292850000|2021-07-26 09:47:30|740962.1|739962.1|741012.2|740012.2|741022|740022|740950|739950|30
1627292860000|2021-07-26 09:47:40|741010.6|740010.6|741011.7|740011.7|741539.3|740047.2|741010.6|739539.3|33
1627292870000|2021-07-26 09:47:50|741030.9|740030.9|741017.6|740017.6|741034.1|740034.1|741008.3|740008.3|28
1627292880000|2021-07-26 09:48:00|741009.5|740009.5|741045.2|740045.2|741045.2|740045.2|741001.5|740001.5|28
1627292890000|2021-07-26 09:48:10|741043|740043|740991.5|739991.5|741059.6|740059.6|740977.5|739977.5|29
1627292900000|2021-07-26 09:48:20|740986.8|739986.8|740963.8|739963.8|740993.7|739993.7|740957.1|739957.1|25
1627292910000|2021-07-26 09:48:30|740975.6|739975.6|740950.2|739950.2|740982|739982|740950.2|739950.2|18
1627292920000|2021-07-26 09:48:40|740917.1|739917.1|740896.3|739896.3|740917.1|739917.1|740896.3|739896.3|30
1627292930000|2021-07-26 09:48:50|740906.8|739906.8|740891.3|739891.3|740907.9|739907.9|740889|739889|28
1627292940000|2021-07-26 09:49:00|740893|739893|740855.3|739855.3|740898.3|739898.3|740844.9|739844.9|33
1627292950000|2021-07-26 09:49:10|740859.2|739859.2|740880.6|739880.6|740880.6|739880.6|740851.9|739851.9|31
1627292960000|2021-07-26 09:49:20|740876.4|739876.4|740938.9|739938.9|740938.9|739938.9|740876.4|739876.4|36
1627292970000|2021-07-26 09:49:30|740941.5|739941.5|740912.5|739912.5|740941.5|739941.5|740896.8|739896.8|28
1627292980000|2021-07-26 09:49:40|740907.8|739907.8|740863.9|739863.9|740934.4|739934.4|740856.8|739856.8|31
1627292990000|2021-07-26 09:49:50|740863.6|739863.6|740834.5|739834.5|740864.6|739864.6|740815.2|739815.2|31
1627293000000|2021-07-26 09:50:00|740825.6|739825.6|740774.9|739774.9|740838.3|739838.3|740765.8|739765.8|34
1627293010000|2021-07-26 09:50:10|740773.7|739773.7|740855.5|739855.5|740855.5|739855.5|740771.6|739771.6|31
1627293020000|2021-07-26 09:50:20|740836.9|739836.9|740924.7|739924.7|740934.5|739934.5|740831.5|739831.5|30
1627293030000|2021-07-26 09:50:30|740924.9|739924.9|740931.6|739931.6|740942.6|739942.6|740913.6|739913.6|28
1627293040000|2021-07-26 09:50:40|740934.4|739934.4|740938.9|739938.9|740938.9|739938.9|740925.4|739925.4|24
1627293050000|2021-07-26 09:50:50|740928.3|739928.3|740929.5|739929.5|740941.7|739941.7|740921.6|739921.6|25
1627293060000|2021-07-26 09:51:00|740941|739941|740920.8|739920.8|740953.2|739953.2|740919.5|739919.5|32
1627293070000|2021-07-26 09:51:10|740917.6|739917.6|741001.6|740001.6|741005.3|740005.3|740917.6|739917.6|28
1627293080000|2021-07-26 09:51:20|741007.7|740007.7|741053.3|740053.3|741053.3|740053.3|741007.7|740007.7|33
1627293090000|2021-07-26 09:51:30|741052|740052|741042|740042|741062|740062|741033|740033|27
1627293100000|2021-07-26 09:51:40|741038.1|740038.1|741018.3|740018.3|741044.1|740044.1|741012.3|740012.3|27
1627293110000|2021-07-26 09:51:50|741033.9|740033.9|741035.4|740035.4|741038.5|740038.5|741019.8|740019.8|29
1627293120000|2021-07-26 09:52:00|741034.8|740034.8|741059.9|740059.9|741059.9|740059.9|741031|740031|29
1627293130000|2021-07-26 09:52:10|741061.8|740061.8|741029|740029|741069.1|740069.1|741028|740028|24
1627293140000|2021-07-26 09:52:20|741025.8|740025.8|741057.9|740057.9|741071.7|740071.7|741025.6|740025.6|30
1627293150000|2021-07-26 09:52:30|741065.1|740065.1|741095|740095|741099.8|740099.8|741048.7|740048.7|29
1627293160000|2021-07-26 09:52:40|741095.9|740095.9|741140.9|740140.9|741140.9|740140.9|741093.1|740093.1|28
1627293170000|2021-07-26 09:52:50|741146.7|740146.7|741169.7|740169.7|741182|740182|741139|740139|34
1627293180000|2021-07-26 09:53:00|741170.6|740170.6|741181|740181|741183.3|740183.3|741170.6|740170.6|28
1627293190000|2021-07-26 09:53:10|741182.9|740182.9|741207.2|740207.2|741212|740212|741180.1|740180.1|30
1627293200000|2021-07-26 09:53:20|741204.4|740204.4|741219|740219|741222.8|740222.8|741198.2|740198.2|33
1627293210000|2021-07-26 09:53:30|741209.9|740209.9|741201.2|740201.2|741217.4|740217.4|741192|740192|36
1627293220000|2021-07-26 09:53:40|741201.7|740201.7|741098.4|740098.4|741203.6|740203.6|741097.5|740097.5|30
1627293230000|2021-07-26 09:53:50|741102.2|740102.2|741094|740094|741114.1|740114.1|741072.6|740072.6|31
1627293240000|2021-07-26 09:54:00|741080.9|740080.9|741084.1|740084.1|741095.3|740095.3|741077.4|740077.4|29
1627293250000|2021-07-26 09:54:10|741076.3|740076.3|741069.5|740069.5|741079.9|740079.9|741047.1|740047.1|30
1627293260000|2021-07-26 09:54:20|741076.5|740076.5|741049.2|740049.2|741076.5|740076.5|741030|740030|32
1627293270000|2021-07-26 09:54:30|741048.5|740048.5|741046.9|740046.9|741056.5|740056.5|741029.9|740029.9|37
1627293280000|2021-07-26 09:54:40|741046.7|740046.7|741031.5|740031.5|741046.7|740046.7|741027.7|740027.7|28
1627293290000|2021-07-26 09:54:50|741043|740043|741061.2|740061.2|741061.2|740061.2|741027.4|740027.4|33
1627293300000|2021-07-26 09:55:00|741059.1|740059.1|741055.7|740055.7|741062.2|740062.2|741043.5|740043.5|29
1627293310000|2021-07-26 09:55:10|741053.1|740053.1|741054|740054|741066.9|740066.9|741043.8|740043.8|28
1627293320000|2021-07-26 09:55:20|741045.9|740045.9|741048.2|740048.2|741057.6|740057.6|741034.1|740034.1|31
1627293330000|2021-07-26 09:55:30|741046.2|740046.2|741044.2|740044.2|741066.7|740066.7|741034.6|740034.6|33
1627293340000|2021-07-26 09:55:40|741044.1|740044.1|741059.5|740059.5|741085.2|740085.2|741044.1|740044.1|30
1627293350000|2021-07-26 09:55:50|741060.4|740060.4|741074.7|740074.7|741082.1|740082.1|741060.4|740060.4|24
1627293360000|2021-07-26 09:56:00|741081|740081|741066.3|740066.3|741093.4|740093.4|741060.1|740060.1|29
1627293370000|2021-07-26 09:56:10|741067.8|740067.8|741050.1|740050.1|741067.8|740067.8|741040.6|740040.6|24
1627293380000|2021-07-26 09:56:20|741048.1|740048.1|741054.9|740054.9|741059.7|740059.7|741048.1|740048.1|22
1627293390000|2021-07-26 09:56:30|741054.7|740054.7|741188.8|740188.8|741196.1|740196.1|741046.9|740046.9|21
1627293400000|2021-07-26 09:56:40|741201.6|740201.6|741190.4|740190.4|741203.6|740203.6|741189.8|740189.8|27
1627293410000|2021-07-26 09:56:50|741198.6|740198.6|741197.2|740197.2|741215.8|740215.8|741180.4|740180.4|19
1627293420000|2021-07-26 09:57:00|741195.2|740195.2|741188.3|740188.3|741213.3|740213.3|741173.1|740173.1|31
1627293430000|2021-07-26 09:57:10|741188.7|740188.7|741222.5|740222.5|741224.1|740224.1|741185.3|740185.3|21
1627293440000|2021-07-26 09:57:20|741225.2|740225.2|741203.9|740203.9|741232.4|740232.4|741203.9|740203.9|30
1627293450000|2021-07-26 09:57:30|741211.1|740211.1|741241.9|740241.9|741243.4|740243.4|741209.6|740209.6|28
1627293460000|2021-07-26 09:57:40|741234.2|740234.2|741269.7|740269.7|741290.5|740290.5|741234.2|740234.2|27
1627293470000|2021-07-26 09:57:50|741267.3|740267.3|741235.9|740235.9|741272|740272|741232.1|740232.1|25
1627293480000|2021-07-26 09:58:00|741236.6|740236.6|741233.1|740233.1|741248.1|740248.1|741232.6|740232.6|32
1627293490000|2021-07-26 09:58:10|741233.5|740233.5|741226|740226|741235.3|740235.3|741217.7|740217.7|26
1627293500000|2021-07-26 09:58:20|741215|740215|741209.4|740209.4|741215|740215|741204.1|740204.1|24
1627293510000|2021-07-26 09:58:30|741206.8|740206.8|741216.3|740216.3|741217.4|740217.4|741202.3|740202.3|22
1627293520000|2021-07-26 09:58:40|741216.1|740216.1|741201.5|740201.5|741703.5|740216.1|741197.2|739696.4|24
1627293530000|2021-07-26 09:58:50|741199.8|740199.8|741151.6|740151.6|741199.8|740199.8|741134.1|740134.1|17
1627293540000|2021-07-26 09:59:00|741149|740149|741125.4|740125.4|741153.5|740153.5|741123.3|740123.3|17
1627293550000|2021-07-26 09:59:10|741140.8|740140.8|741142.3|740142.3|741155.6|740155.6|741140.1|740140.1|19
1627293560000|2021-07-26 09:59:20|741143.5|740143.5|741147.3|740147.3|741147.3|740147.3|741141.4|740141.4|15
1627293570000|2021-07-26 09:59:30|741142.2|740142.2|741124.4|740124.4|741144.9|740144.9|741124.4|740124.4|18
1627293580000|2021-07-26 09:59:40|741123.8|740123.8|741069.3|740069.3|741126.3|740126.3|741056.3|740056.3|23
1627293590000|2021-07-26 09:59:50|741072.8|740072.8|741043.9|740043.9|741076|740076|741043.9|740043.9|28
1627293600000|2021-07-26 10:00:00|741058|740058|740967.3|739967.3|741464.7|740061.5|740920.7|739447.5|32
1627293610000|2021-07-26 10:00:10|740967.7|739967.7|740947.3|739947.3|740970.5|739970.5|740942.2|739942.2|32
1627293620000|2021-07-26 10:00:20|740943.7|739943.7|740981.1|739981.1|740981.1|739981.1|740935.6|739935.6|21
1627293630000|2021-07-26 10:00:30|740976.5|739976.5|740982.1|739982.1|740990.1|739990.1|740976.5|739976.5|34
1627293640000|2021-07-26 10:00:40|740981.2|739981.2|741004.8|740004.8|741038|740038|740975.4|739975.4|28
1627293650000|2021-07-26 10:00:50|741006.2|740006.2|741119.1|740119.1|741120.6|740120.6|740998.5|739998.5|34
1627293660000|2021-07-26 10:01:00|741120.2|740120.2|741085.1|740085.1|741126.1|740126.1|741071.8|740071.8|24
1627293670000|2021-07-26 10:01:10|741084.5|740084.5|741102.9|740102.9|741110.1|740110.1|741080.7|740080.7|29
1627293680000|2021-07-26 10:01:20|741109.2|740109.2|741099.6|740099.6|741109.2|740109.2|741097|740097|23
1627293690000|2021-07-26 10:01:30|741099.5|740099.5|741207|740207|741208|740208|741099.2|740099.2|29
1627293700000|2021-07-26 10:01:40|741190.5|740190.5|741178.3|740178.3|741197.7|740197.7|741178.3|740178.3|21
1627293710000|2021-07-26 10:01:50|741183.8|740183.8|741185.2|740185.2|741186.6|740186.6|741182.5|740182.5|18
1627293720000|2021-07-26 10:02:00|741185.5|740185.5|741169.3|740169.3|741186.5|740186.5|741156.2|740156.2|27
1627293730000|2021-07-26 10:02:10|741171.2|740171.2|741180.3|740180.3|741186.3|740186.3|741166|740166|26
1627293740000|2021-07-26 10:02:20|741183.3|740183.3|741178.2|740178.2|741183.9|740183.9|741176.7|740176.7|26
1627293750000|2021-07-26 10:02:30|741182|740182|741186.9|740186.9|741193.4|740193.4|741178.2|740178.2|21
1627293760000|2021-07-26 10:02:40|741187.4|740187.4|741225.3|740225.3|741225.3|740225.3|741182.1|740182.1|16
1627293770000|2021-07-26 10:02:50|741230.8|740230.8|741253.2|740253.2|741253.8|740253.8|741218.7|740218.7|31
1627293780000|2021-07-26 10:03:00|741253.5|740253.5|741248.3|740248.3|741253.8|740253.8|741241.6|740241.6|27
1627293790000|2021-07-26 10:03:10|741247.1|740247.1|741235.5|740235.5|741247.1|740247.1|741225.4|740225.4|32
1627293800000|2021-07-26 10:03:20|741234.9|740234.9|741167|740167|741241.2|740241.2|741147.6|740147.6|21
1627293810000|2021-07-26 10:03:30|741161.9|740161.9|741161.3|740161.3|741195.4|740195.4|741128|740128|34
1627293820000|2021-07-26 10:03:40|741159.8|740159.8|741226.9|740226.9|741232.2|740232.2|741159.8|740159.8|30
1627293830000|2021-07-26 10:03:50|741230.5|740230.5|741240.1|740240.1|741248.2|740248.2|741227|740227|31
1627293840000|2021-07-26 10:04:00|741239.8|740239.8|741202.4|740202.4|741251.1|740251.1|741184.7|740184.7|33
1627293850000|2021-07-26 10:04:10|741205.2|740205.2|741290.4|740290.4|741297.6|740297.6|741205.2|740205.2|37
1627293860000|2021-07-26 10:04:20|741287.8|740287.8|741260.1|740260.1|741288.7|740288.7|741221.8|740221.8|37
1627293870000|2021-07-26 10:04:30|741263|740263|741254.1|740254.1|741269.2|740269.2|741223.4|740223.4|39
1627293880000|2021-07-26 10:04:40|741255.6|740255.6|741246.3|740246.3|741749|740256.7|741241.2|739742.5|34
1627293890000|2021-07-26 10:04:50|741243.2|740243.2|741280.2|740280.2|741752.5|740294.9|741226.7|739736.4|37
1627293900000|2021-07-26 10:05:00|741296.4|740296.4|741367.6|740367.6|741380.8|740380.8|741296.3|740296.3|39
1627293910000|2021-07-26 10:05:10|741365.8|740365.8|741356.9|740356.9|741366|740366|741308.7|740308.7|37
1627293920000|2021-07-26 10:05:20|741360.9|740360.9|741304.8|740304.8|741823.4|740366.8|741280.9|739813.8|35
1627293930000|2021-07-26 10:05:30|741269.2|740269.2|741286.1|740286.1|741301.3|740301.3|741269.2|740269.2|35
1627293940000|2021-07-26 10:05:40|741282.4|740282.4|741327.1|740327.1|741328.3|740328.3|741282.4|740282.4|36
1627293950000|2021-07-26 10:05:50|741290.3|740290.3|741274.5|740274.5|741785.1|740290.3|741257.8|739768.9|35
1627293960000|2021-07-26 10:06:00|741261.5|740261.5|741255.4|740255.4|741276.7|740276.7|741218.9|740218.9|37
1627293970000|2021-07-26 10:06:10|741256.7|740256.7|741247|740247|741275.6|740275.6|741247|740247|33
1627293980000|2021-07-26 10:06:20|741264.6|740264.6|741266.7|740266.7|741266.7|740266.7|741241.8|740241.8|31
1627293990000|2021-07-26 10:06:30|741267.4|740267.4|741263.6|740263.6|741283.4|740283.4|741256|740256|30
1627294000000|2021-07-26 10:06:40|741258.3|740258.3|741255.5|740255.5|741265.1|740265.1|741255.5|740255.5|29
1627294010000|2021-07-26 10:06:50|741255|740255|741281.3|740281.3|741283.1|740283.1|741254.9|740254.9|30
1627294020000|2021-07-26 10:07:00|741280.6|740280.6|741262.1|740262.1|741280.6|740280.6|741255.3|740255.3|36
1627294030000|2021-07-26 10:07:10|741262.4|740262.4|741247.2|740247.2|741264.6|740264.6|741224|740224|36
1627294040000|2021-07-26 10:07:20|741247.1|740247.1|741212.5|740212.5|741250.7|740250.7|741199.1|740199.1|34
1627294050000|2021-07-26 10:07:30|741214.8|740214.8|741175.9|740175.9|741217.9|740217.9|741144.1|740144.1|31
1627294060000|2021-07-26 10:07:40|741178.8|740178.8|741177.6|740177.6|741209.5|740209.5|741170.8|740170.8|33
1627294070000|2021-07-26 10:07:50|741180.4|740180.4|741175.5|740175.5|741186.8|740186.8|741170.4|740170.4|27
1627294080000|2021-07-26 10:08:00|741192.7|740192.7|741189.4|740189.4|741192.7|740192.7|741123.1|740123.1|38
1627294090000|2021-07-26 10:08:10|741192.5|740192.5|741237.9|740237.9|741271.4|740271.4|741192.5|740192.5|36
1627294100000|2021-07-26 10:08:20|741224.2|740224.2|741218.9|740218.9|741236|740236|741204.3|740204.3|30
1627294110000|2021-07-26 10:08:30|741217.9|740217.9|741262.9|740262.9|741281.1|740281.1|741217.9|740217.9|24
1627294120000|2021-07-26 10:08:40|741262.5|740262.5|741263.4|740263.4|741264.5|740264.5|741253.9|740253.9|18
1627294130000|2021-07-26 10:08:50|741266|740266|741287.9|740287.9|741288.7|740288.7|741260.5|740260.5|29
1627294140000|2021-07-26 10:09:00|741284.5|740284.5|741211.6|740211.6|741287|740287|741191.3|740191.3|31
1627294150000|2021-07-26 10:09:10|741207.7|740207.7|741277|740277|741277|740277|741202.4|740202.4|18
1627294160000|2021-07-26 10:09:20|741269.4|740269.4|741278.5|740278.5|741281.2|740281.2|741269.4|740269.4|23
1627294170000|2021-07-26 10:09:30|741282|740282|741274.4|740274.4|741282|740282|741263.1|740263.1|21
1627294180000|2021-07-26 10:09:40|741273.6|740273.6|741262.1|740262.1|741281.1|740281.1|741259.6|740259.6|20
1627294190000|2021-07-26 10:09:50|741261.7|740261.7|741260.5|740260.5|741273|740273|741248.8|740248.8|26
1627294200000|2021-07-26 10:10:00|741259.1|740259.1|741264.2|740264.2|741268|740268|741257.5|740257.5|26
1627294210000|2021-07-26 10:10:10|741265.8|740265.8|741266.2|740266.2|741270.8|740270.8|741256.2|740256.2|19
1627294220000|2021-07-26 10:10:20|741266.7|740266.7|741273.5|740273.5|741278.8|740278.8|741262.2|740262.2|18
1627294230000|2021-07-26 10:10:30|741273.7|740273.7|741270.9|740270.9|741287.8|740287.8|741269.8|740269.8|18
1627294240000|2021-07-26 10:10:40|741285|740285|741247|740247|741285|740285|741247|740247|25
1627294250000|2021-07-26 10:10:50|741255.1|740255.1|741269.7|740269.7|741280|740280|741218.8|740218.8|32
1627294260000|2021-07-26 10:11:00|741268.1|740268.1|741327.5|740327.5|741331.9|740331.9|741264.6|740264.6|30
1627294270000|2021-07-26 10:11:10|741324|740324|741332.7|740332.7|741340.8|740340.8|741324|740324|23
1627294280000|2021-07-26 10:11:20|741332.5|740332.5|741319.6|740319.6|741332.5|740332.5|741307.7|740307.7|29
1627294290000|2021-07-26 10:11:30|741318.6|740318.6|741316.8|740316.8|741321.6|740321.6|741313.2|740313.2|26
1627294300000|2021-07-26 10:11:40|741316.7|740316.7|741315.8|740315.8|741317.7|740317.7|741300.6|740300.6|22
1627294310000|2021-07-26 10:11:50|741314|740314|741331.8|740331.8|741333.2|740333.2|741304.9|740304.9|32
1627294320000|2021-07-26 10:12:00|741328.9|740328.9|741334.3|740334.3|741336.5|740336.5|741320.7|740320.7|29
1627294330000|2021-07-26 10:12:10|741333.6|740333.6|741323.9|740323.9|741335.6|740335.6|741314.9|740314.9|24
1627294340000|2021-07-26 10:12:20|741324.1|740324.1|741397.2|740397.2|741397.2|740397.2|741320.9|740320.9|17
1627294350000|2021-07-26 10:12:30|741407|740407|741369.7|740369.7|741416.3|740416.3|741367.4|740367.4|32
1627294360000|2021-07-26 10:12:40|741406.3|740406.3|741411.9|740411.9|741415.6|740415.6|741399.8|740399.8|31
1627294370000|2021-07-26 10:12:50|741408.5|740408.5|741417.3|740417.3|741417.3|740417.3|741407.6|740407.6|29
1627294380000|2021-07-26 10:13:00|741413.4|740413.4|741408.1|740408.1|741417.4|740417.4|741385.7|740385.7|32
1627294390000|2021-07-26 10:13:10|741409.7|740409.7|741418.7|740418.7|741419.3|740419.3|741409.7|740409.7|27
1627294400000|2021-07-26 10:13:20|741418.5|740418.5|741413.8|740413.8|741419.6|740419.6|741398.9|740398.9|25
1627294410000|2021-07-26 10:13:30|741412.3|740412.3|741412.3|740412.3|741415.8|740415.8|741412.3|740412.3|25
1627294420000|2021-07-26 10:13:40|741412.6|740412.6|741418.9|740418.9|741422.2|740422.2|741405.3|740405.3|28
1627294430000|2021-07-26 10:13:50|741445.3|740445.3|741516.9|740516.9|741539.3|740539.3|741444.7|740444.7|30
1627294440000|2021-07-26 10:14:00|741500.1|740500.1|741482.1|740482.1|741504.2|740504.2|741448.4|740448.4|34
1627294450000|2021-07-26 10:14:10|741481.1|740481.1|741494.5|740494.5|741496.1|740496.1|741471.6|740471.6|34
1627294460000|2021-07-26 10:14:20|741492.2|740492.2|741526.7|740526.7|741530.2|740530.2|741492.2|740492.2|26
1627294470000|2021-07-26 10:14:30|741528.5|740528.5|741528.9|740528.9|741537.2|740537.2|741503|740503|27
1627294480000|2021-07-26 10:14:40|741529.1|740529.1|741355.4|740355.4|741529.1|740529.1|741348.1|740348.1|32
1627294490000|2021-07-26 10:14:50|741359.9|740359.9|741490.6|740490.6|741491.4|740491.4|741356.9|740356.9|37
1627294500000|2021-07-26 10:15:00|741491.7|740491.7|741480.9|740480.9|741993.4|740497|741473|739992.3|36
1627294510000|2021-07-26 10:15:10|741482.3|740482.3|741472.8|740472.8|741491.5|740491.5|741463.7|740463.7|31
1627294520000|2021-07-26 10:15:20|741472|740472|741448.1|740448.1|741474.2|740474.2|741427.7|740427.7|34
1627294530000|2021-07-26 10:15:30|741448.8|740448.8|741427.7|740427.7|741449.3|740449.3|741417.2|740417.2|31
1627294540000|2021-07-26 10:15:40|741426|740426|741459.3|740459.3|741460.5|740460.5|741416.8|740416.8|29
1627294550000|2021-07-26 10:15:50|741455.6|740455.6|741469.3|740469.3|741473.2|740473.2|741441.6|740441.6|22
1627294560000|2021-07-26 10:16:00|741472.7|740472.7|741467.5|740467.5|741473.1|740473.1|741461.9|740461.9|38
1627294570000|2021-07-26 10:16:10|741466.9|740466.9|741468.7|740468.7|741470.5|740470.5|741441|740441|28
1627294580000|2021-07-26 10:16:20|741434.9|740434.9|741488.4|740488.4|741492.4|740492.4|741434.9|740434.9|34
1627294590000|2021-07-26 10:16:30|741487.5|740487.5|741542|740542|741542|740542|741468.8|740468.8|34
1627294600000|2021-07-26 10:16:40|741537.7|740537.7|741517|740517|741537.7|740537.7|741511.9|740511.9|27
1627294610000|2021-07-26 10:16:50|741525.5|740525.5|741487.8|740487.8|741528.8|740528.8|741460.2|740460.2|31
1627294620000|2021-07-26 10:17:00|741487.4|740487.4|741564.1|740564.1|741572.5|740572.5|741487.4|740487.4|28
1627294630000|2021-07-26 10:17:10|741576.8|740576.8|741623.9|740623.9|741634.3|740634.3|741559.7|740559.7|26
1627294640000|2021-07-26 10:17:20|741624.3|740624.3|742093|740093|742095.6|740649.8|741590.6|740090.6|33
1627294650000|2021-07-26 10:17:30|742094.2|740094.2|741591.1|740591.1|742096.7|740635.2|741590.2|740091|34
1627294660000|2021-07-26 10:17:40|741590.5|740590.5|741590.6|740590.6|741610.5|740610.5|741573.8|740573.8|30
1627294670000|2021-07-26 10:17:50|741593.1|740593.1|741588|740588|741605.7|740605.7|741566|740566|33
1627294680000|2021-07-26 10:18:00|741590.5|740590.5|741579.3|740579.3|741607.4|740607.4|741570.6|740570.6|33
1627294690000|2021-07-26 10:18:10|741568.4|740568.4|741770|740770|741779.3|740779.3|741547.1|740547.1|37
1627294700000|2021-07-26 10:18:20|741759.8|740759.8|741764.5|740764.5|741771.5|740771.5|741742.7|740742.7|26
1627294710000|2021-07-26 10:18:30|741765|740765|741762.7|740762.7|741785.7|740785.7|741754.7|740754.7|24
1627294720000|2021-07-26 10:18:40|741772.6|740772.6|741778.2|740778.2|741785.2|740785.2|741765|740765|28
1627294730000|2021-07-26 10:18:50|741777.3|740777.3|741780.7|740780.7|741782.8|740782.8|741770.6|740770.6|22
1627294740000|2021-07-26 10:19:00|741782|740782|741750.5|740750.5|741782|740782|741750.1|740750.1|19
1627294750000|2021-07-26 10:19:10|741749.8|740749.8|741680.8|740680.8|741751.3|740751.3|741659.4|740659.4|31
1627294760000|2021-07-26 10:19:20|741664|740664|741717.8|740717.8|741726.3|740726.3|741651.1|740651.1|32
1627294770000|2021-07-26 10:19:30|741724.6|740724.6|741738|740738|741747.1|740747.1|741719.2|740719.2|27
1627294780000|2021-07-26 10:19:40|741736.9|740736.9|741741.9|740741.9|741757.6|740757.6|741736|740736|31
1627294790000|2021-07-26 10:19:50|741740.2|740740.2|741672|740672|741740.2|740740.2|741655.9|740655.9|31
1627294800000|2021-07-26 10:20:00|741684.9|740684.9|741678.9|740678.9|741696.2|740696.2|741658.9|740658.9|34
1627294810000|2021-07-26 10:20:10|741677|740677|741646.2|740646.2|742175.7|740678.7|741637.7|740166.6|36
1627294820000|2021-07-26 10:20:20|741647.3|740647.3|741551.2|740551.2|741649.7|740649.7|741539.2|740539.2|37
1627294830000|2021-07-26 10:20:30|741553.2|740553.2|741530.8|740530.8|741554|740554|741509.9|740509.9|36
1627294840000|2021-07-26 10:20:40|741532.7|740532.7|741567.4|740567.4|741574.8|740574.8|741527.5|740527.5|38
1627294850000|2021-07-26 10:20:50|741568.8|740568.8|741531.1|740531.1|741569.6|740569.6|741524.3|740524.3|38
1627294860000|2021-07-26 10:21:00|741529.5|740529.5|741567.2|740567.2|741591.2|740591.2|741529.5|740529.5|37
1627294870000|2021-07-26 10:21:10|741569.5|740569.5|741574.3|740574.3|741587.4|740587.4|741559.6|740559.6|33
1627294880000|2021-07-26 10:21:20|741577|740577|741561.9|740561.9|741579.1|740579.1|741555|740555|30
1627294890000|2021-07-26 10:21:30|741559.7|740559.7|741517.2|740517.2|741559.7|740559.7|741450.8|740450.8|31
1627294900000|2021-07-26 10:21:40|741531.2|740531.2|741597.8|740597.8|741599.8|740599.8|741522.9|740522.9|30
1627294910000|2021-07-26 10:21:50|741602.1|740602.1|741583.6|740583.6|741604.5|740604.5|741560.3|740560.3|31
1627294920000|2021-07-26 10:22:00|741582.2|740582.2|741560.4|740560.4|741586.3|740586.3|741553.6|740553.6|37
1627294930000|2021-07-26 10:22:10|741564.1|740564.1|741564.8|740564.8|741571|740571|741559.8|740559.8|20
1627294940000|2021-07-26 10:22:20|741565.5|740565.5|741593.2|740593.2|741593.2|740593.2|741562.6|740562.6|35
1627294950000|2021-07-26 10:22:30|741591.6|740591.6|741612.3|740612.3|741612.3|740612.3|741563.7|740563.7|29
1627294960000|2021-07-26 10:22:40|741619.4|740619.4|741577.8|740577.8|741619.4|740619.4|741552.9|740552.9|28
1627294970000|2021-07-26 10:22:50|741575.9|740575.9|741563.4|740563.4|741584.3|740584.3|741563.4|740563.4|32
1627294980000|2021-07-26 10:23:00|741560.1|740560.1|741575.1|740575.1|741589.4|740589.4|741560.1|740560.1|29
1627294990000|2021-07-26 10:23:10|741589.9|740589.9|741592.2|740592.2|741621|740621|741583.3|740583.3|37
1627295000000|2021-07-26 10:23:20|741593|740593|741565.1|740565.1|741599.4|740599.4|741563.6|740563.6|27
1627295010000|2021-07-26 10:23:30|741568.1|740568.1|741588.2|740588.2|741607.1|740607.1|741565.1|740565.1|26
1627295020000|2021-07-26 10:23:40|741586.1|740586.1|741575.1|740575.1|741591.4|740591.4|741564.9|740564.9|34
1627295030000|2021-07-26 10:23:50|741575.9|740575.9|741573.5|740573.5|741587.4|740587.4|741570.1|740570.1|27
1627295040000|2021-07-26 10:24:00|741574.1|740574.1|741680.6|740680.6|741686.7|740686.7|741567.2|740567.2|32
1627295050000|2021-07-26 10:24:10|741681.7|740681.7|741556.8|740556.8|741681.7|740681.7|741548.2|740548.2|28
1627295060000|2021-07-26 10:24:20|741554.4|740554.4|741551.8|740551.8|741558.9|740558.9|741551.4|740551.4|23
1627295070000|2021-07-26 10:24:30|741551.1|740551.1|741565|740565|741565|740565|741548.1|740548.1|19
1627295080000|2021-07-26 10:24:40|741564.5|740564.5|741570.1|740570.1|741577.9|740577.9|741559.2|740559.2|24
1627295090000|2021-07-26 10:24:50|741573.6|740573.6|741548.6|740548.6|741574.8|740574.8|741540.1|740540.1|20
1627295100000|2021-07-26 10:25:00|741541.4|740541.4|741541.6|740541.6|741547.5|740547.5|741528.3|740528.3|26
1627295110000|2021-07-26 10:25:10|741539.8|740539.8|741483.1|740483.1|741542.4|740542.4|741478.6|740478.6|22
1627295120000|2021-07-26 10:25:20|741482.1|740482.1|741484.7|740484.7|741487.3|740487.3|741475.6|740475.6|24
1627295130000|2021-07-26 10:25:30|741483.2|740483.2|741527|740527|741547.9|740547.9|741483.2|740483.2|34
1627295140000|2021-07-26 10:25:40|741521.1|740521.1|741528.8|740528.8|741530.8|740530.8|741516.7|740516.7|22
1627295150000|2021-07-26 10:25:50|741527.7|740527.7|741547.7|740547.7|741559.4|740559.4|741527.7|740527.7|29
1627295160000|2021-07-26 10:26:00|741546.8|740546.8|741531.2|740531.2|741551.1|740551.1|741526.7|740526.7|25
1627295170000|2021-07-26 10:26:10|741537.3|740537.3|741566.9|740566.9|741566.9|740566.9|741533.5|740533.5|33
1627295180000|2021-07-26 10:26:20|741567.8|740567.8|741548.6|740548.6|741576.1|740576.1|741548.6|740548.6|35
1627295190000|2021-07-26 10:26:30|741550.6|740550.6|741559.3|740559.3|741559.3|740559.3|741548.8|740548.8|31
1627295200000|2021-07-26 10:26:40|741559.4|740559.4|741570.7|740570.7|741580|740580|741559.4|740559.4|34
1627295210000|2021-07-26 10:26:50|741569.8|740569.8|741563.9|740563.9|741578.5|740578.5|741560.9|740560.9|30
1627295220000|2021-07-26 10:27:00|741563.2|740563.2|741537.4|740537.4|741565.2|740565.2|741532.6|740532.6|35
1627295230000|2021-07-26 10:27:10|741533.7|740533.7|741529.6|740529.6|741541.6|740541.6|741529.6|740529.6|27
1627295240000|2021-07-26 10:27:20|741536.7|740536.7|741530.5|740530.5|741536.7|740536.7|741509.7|740509.7|28
1627295250000|2021-07-26 10:27:30|741519.4|740519.4|741527.5|740527.5|741529.6|740529.6|741519.4|740519.4|14
1627295260000|2021-07-26 10:27:40|741525.2|740525.2|741533.3|740533.3|741560|740560|741520.4|740520.4|29
1627295270000|2021-07-26 10:27:50|741526.4|740526.4|741528.1|740528.1|741528.7|740528.7|741510.9|740510.9|32
1627295280000|2021-07-26 10:28:00|741528.5|740528.5|741548.4|740548.4|741551|740551|741525.8|740525.8|24
1627295290000|2021-07-26 10:28:10|741545|740545|741531.9|740531.9|741545|740545|741525.1|740525.1|22
1627295300000|2021-07-26 10:28:20|741531.2|740531.2|741535.4|740535.4|741535.7|740535.7|741527.8|740527.8|20
1627295310000|2021-07-26 10:28:30|741539.3|740539.3|741556.2|740556.2|741560.4|740560.4|741539.1|740539.1|25
1627295320000|2021-07-26 10:28:40|741557.4|740557.4|741559.6|740559.6|741564.3|740564.3|741539.3|740539.3|20
1627295330000|2021-07-26 10:28:50|741561.4|740561.4|741568.7|740568.7|741574|740574|741558.8|740558.8|15
1627295340000|2021-07-26 10:29:00|741572|740572|741563.2|740563.2|741572|740572|741558.1|740558.1|24
1627295350000|2021-07-26 10:29:10|741562.1|740562.1|741558.3|740558.3|741568.4|740568.4|741556.9|740556.9|21
1627295360000|2021-07-26 10:29:20|741564.9|740564.9|741566.7|740566.7|741566.7|740566.7|741556.7|740556.7|18
1627295370000|2021-07-26 10:29:30|741559.3|740559.3|741570.6|740570.6|741571.9|740571.9|741559.3|740559.3|24
1627295380000|2021-07-26 10:29:40|741575.2|740575.2|741579.6|740579.6|741583.5|740583.5|741564.1|740564.1|26
1627295390000|2021-07-26 10:29:50|741574.3|740574.3|741560.4|740560.4|741584.5|740584.5|741555.5|740555.5|23
1627295400000|2021-07-26 10:30:00|741557.2|740557.2|741444.7|740444.7|741563.2|740563.2|741440.4|740440.4|30
1627295410000|2021-07-26 10:30:10|741444.3|740444.3|741461.7|740461.7|741464.4|740464.4|741441|740441|30
1627295420000|2021-07-26 10:30:20|741461.4|740461.4|741394.6|740394.6|741461.4|740461.4|741380.4|740380.4|22
1627295430000|2021-07-26 10:30:30|741396.2|740396.2|741404.2|740404.2|741445.9|740445.9|741388.4|740388.4|23
1627295440000|2021-07-26 10:30:40|741411.5|740411.5|741404.1|740404.1|741420.7|740420.7|741402|740402|25
1627295450000|2021-07-26 10:30:50|741411.2|740411.2|741376.8|740376.8|741420.3|740420.3|741365.2|740365.2|26
1627295460000|2021-07-26 10:31:00|741365.5|740365.5|741384.5|740384.5|741413.1|740413.1|741365.5|740365.5|32
1627295470000|2021-07-26 10:31:10|741389.7|740389.7|741392.5|740392.5|741396.4|740396.4|741365.7|740365.7|25
1627295480000|2021-07-26 10:31:20|741392.6|740392.6|741417.8|740417.8|741432.2|740432.2|741385.4|740385.4|28
1627295490000|2021-07-26 10:31:30|741415.1|740415.1|741404.1|740404.1|741417.6|740417.6|741398.6|740398.6|27
1627295500000|2021-07-26 10:31:40|741404.9|740404.9|741453.3|740453.3|741453.6|740453.6|741397.2|740397.2|21
1627295510000|2021-07-26 10:31:50|741452.3|740452.3|741407.5|740407.5|741452.3|740452.3|741392.9|740392.9|32
1627295520000|2021-07-26 10:32:00|741406.3|740406.3|741404.6|740404.6|741407.2|740407.2|741397.8|740397.8|27
1627295530000|2021-07-26 10:32:10|741399.9|740399.9|741398.2|740398.2|741401.9|740401.9|741387.6|740387.6|20
1627295540000|2021-07-26 10:32:20|741394.6|740394.6|741394.1|740394.1|741408.9|740408.9|741387.5|740387.5|31
1627295550000|2021-07-26 10:32:30|741395|740395|741382.8|740382.8|741402.3|740402.3|741381.5|740381.5|24
1627295560000|2021-07-26 10:32:40|741388.6|740388.6|741380|740380|741388.6|740388.6|741377.9|740377.9|15
1627295570000|2021-07-26 10:32:50|741380.3|740380.3|741396.2|740396.2|741397.6|740397.6|741379.7|740379.7|21
1627295580000|2021-07-26 10:33:00|741396.7|740396.7|741396.1|740396.1|741398.6|740398.6|741387.3|740387.3|27
1627295590000|2021-07-26 10:33:10|741394|740394|741424.6|740424.6|741428.3|740428.3|741394|740394|31
1627295600000|2021-07-26 10:33:20|741425|740425|741373.4|740373.4|741425.2|740425.2|741356.5|740356.5|20
1627295610000|2021-07-26 10:33:30|741377.8|740377.8|741371.4|740371.4|741379.5|740379.5|741361.2|740361.2|25
1627295620000|2021-07-26 10:33:40|741369.9|740369.9|741366|740366|741376.8|740376.8|741360.9|740360.9|30
1627295630000|2021-07-26 10:33:50|741363|740363|741454.8|740454.8|741461.9|740461.9|741363|740363|17
1627295640000|2021-07-26 10:34:00|741452.6|740452.6|741460.9|740460.9|741466.8|740466.8|741452.6|740452.6|22
1627295650000|2021-07-26 10:34:10|741461.2|740461.2|741462.1|740462.1|741462.1|740462.1|741458.8|740458.8|18
1627295660000|2021-07-26 10:34:20|741461.9|740461.9|741461.1|740461.1|741462.9|740462.9|741461|740461|10
1627295670000|2021-07-26 10:34:30|741461.8|740461.8|741512|740512|741512.6|740512.6|741460.3|740460.3|22
1627295680000|2021-07-26 10:34:40|741511.1|740511.1|741513.5|740513.5|741513.5|740513.5|741501.8|740501.8|17
1627295690000|2021-07-26 10:34:50|741512.7|740512.7|741500.1|740500.1|741515.3|740515.3|741496.6|740496.6|25
1627295700000|2021-07-26 10:35:00|741498.3|740498.3|741517.2|740517.2|741522.1|740522.1|741498|740498|24
1627295710000|2021-07-26 10:35:10|741511.6|740511.6|741509.6|740509.6|741518.3|740518.3|741509.4|740509.4|20
1627295720000|2021-07-26 10:35:20|741509.3|740509.3|741580.6|740580.6|742094.3|740647.4|741506.9|740089.5|33
1627295730000|2021-07-26 10:35:30|741581.5|740581.5|741582|740582|741604.8|740604.8|741581.5|740581.5|34
1627295740000|2021-07-26 10:35:40|741590.4|740590.4|741609.4|740609.4|741610.1|740610.1|741570.6|740570.6|30
1627295750000|2021-07-26 10:35:50|741608.5|740608.5|741603.7|740603.7|741621|740621|741574.2|740574.2|34
1627295760000|2021-07-26 10:36:00|741603.1|740603.1|741602.6|740602.6|741605.1|740605.1|741571.7|740571.7|37
1627295770000|2021-07-26 10:36:10|741603.3|740603.3|741614.1|740614.1|741658.5|740658.5|741601.2|740601.2|29
1627295780000|2021-07-26 10:36:20|741618|740618|741638.2|740638.2|741656.7|740656.7|741593.4|740593.4|37
1627295790000|2021-07-26 10:36:30|741638.1|740638.1|741559.9|740559.9|742072|740638.1|741547.9|740069.1|37
1627295800000|2021-07-26 10:36:40|741560.9|740560.9|742079.7|740079.7|742086.3|740585.4|741559|740078.2|33
1627295810000|2021-07-26 10:36:50|742078|740078|741511.7|740511.7|742083.6|740573.5|741511.7|740078|30
1627295820000|2021-07-26 10:37:00|741513.7|740513.7|741524|740524|741526.9|740526.9|741512.3|740512.3|27
1627295830000|2021-07-26 10:37:10|741521.7|740521.7|741469.5|740469.5|741521.7|740521.7|741460.3|740460.3|28
1627295840000|2021-07-26 10:37:20|741469.2|740469.2|741476|740476|741479.6|740479.6|741468.2|740468.2|20
1627295850000|2021-07-26 10:37:30|741472.5|740472.5|741476.6|740476.6|741478.2|740478.2|741469.8|740469.8|28
1627295860000|2021-07-26 10:37:40|741475|740475|741489.7|740489.7|741493.4|740493.4|741470.5|740470.5|24
1627295870000|2021-07-26 10:37:50|741489.3|740489.3|741487.9|740487.9|741491.5|740491.5|741483.9|740483.9|27
1627295880000|2021-07-26 10:38:00|741489|740489|741485.5|740485.5|741490.9|740490.9|741481.5|740481.5|18
1627295890000|2021-07-26 10:38:10|741485|740485|741427|740427|741485|740485|741419.9|740419.9|30
1627295900000|2021-07-26 10:38:20|741427.6|740427.6|741412|740412|741431.4|740431.4|741409.6|740409.6|31
1627295910000|2021-07-26 10:38:30|741416.3|740416.3|741421.4|740421.4|741422.3|740422.3|741410.5|740410.5|21
1627295920000|2021-07-26 10:38:40|741419.6|740419.6|741399.1|740399.1|741432.2|740432.2|741377.9|740377.9|36
1627295930000|2021-07-26 10:38:50|741399.5|740399.5|741397.5|740397.5|741898.4|740425.8|741391.1|739894.6|29
1627295940000|2021-07-26 10:39:00|741401.3|740401.3|741395.3|740395.3|741428.5|740428.5|741387.8|740387.8|35
1627295950000|2021-07-26 10:39:10|741393.8|740393.8|741392.8|740392.8|741396|740396|741387|740387|26
1627295960000|2021-07-26 10:39:20|741392.4|740392.4|741392.6|740392.6|741395.5|740395.5|741379.5|740379.5|20
1627295970000|2021-07-26 10:39:30|741390.4|740390.4|741360.3|740360.3|741392|740392|741346.7|740346.7|32
1627295980000|2021-07-26 10:39:40|741358.5|740358.5|741395.4|740395.4|741401.2|740401.2|741356.3|740356.3|30
1627295990000|2021-07-26 10:39:50|741395.8|740395.8|741397.8|740397.8|741404|740404|741368.2|740368.2|25
1627296000000|2021-07-26 10:40:00|741404.3|740404.3|741422|740422|741436.9|740436.9|741395.8|740395.8|37
1627296010000|2021-07-26 10:40:10|741416.6|740416.6|741410.5|740410.5|741423|740423|741387|740387|35
1627296020000|2021-07-26 10:40:20|741409.8|740409.8|741381.6|740381.6|741435.5|740435.5|741379.2|740379.2|37
1627296030000|2021-07-26 10:40:30|741384.3|740384.3|741388.3|740388.3|741398.3|740398.3|741370.8|740370.8|38
1627296040000|2021-07-26 10:40:40|741386.7|740386.7|741345.6|740345.6|741391.1|740391.1|741328.3|740328.3|28
1627296050000|2021-07-26 10:40:50|741342.4|740342.4|741341.2|740341.2|741348.1|740348.1|741334.6|740334.6|22
1627296060000|2021-07-26 10:41:00|741347.4|740347.4|741299.1|740299.1|741349.2|740349.2|741297.3|740297.3|24
1627296070000|2021-07-26 10:41:10|741297.7|740297.7|741196.7|740196.7|741315.8|740315.8|741149.4|740149.4|33
1627296080000|2021-07-26 10:41:20|741162.6|740162.6|741204.9|740204.9|741207.8|740207.8|741158.8|740158.8|34
1627296090000|2021-07-26 10:41:30|741203.8|740203.8|741214.2|740214.2|741227.7|740227.7|741201.1|740201.1|37
1627296100000|2021-07-26 10:41:40|741229.1|740229.1|741227.5|740227.5|741231.3|740231.3|741217.8|740217.8|25
1627296110000|2021-07-26 10:41:50|741228.4|740228.4|741223.7|740223.7|741242.1|740242.1|741208|740208|31
1627296120000|2021-07-26 10:42:00|741211.5|740211.5|741240.4|740240.4|741243.6|740243.6|741211.5|740211.5|27
1627296130000|2021-07-26 10:42:10|741240.7|740240.7|741235.2|740235.2|741245.2|740245.2|741213.5|740213.5|33
1627296140000|2021-07-26 10:42:20|741235.7|740235.7|741228.2|740228.2|741244.6|740244.6|741225.3|740225.3|22
1627296150000|2021-07-26 10:42:30|741231.4|740231.4|741248|740248|741254|740254|741224.5|740224.5|26
1627296160000|2021-07-26 10:42:40|741252.6|740252.6|741225|740225|741269|740269|741216|740216|37
1627296170000|2021-07-26 10:42:50|741228.9|740228.9|741285.1|740285.1|741287.4|740287.4|741209.3|740209.3|30
1627296180000|2021-07-26 10:43:00|741286.6|740286.6|741260.4|740260.4|741292.6|740292.6|741259.3|740259.3|22
1627296190000|2021-07-26 10:43:10|741260.7|740260.7|741259.5|740259.5|741268.9|740268.9|741259.5|740259.5|17
1627296200000|2021-07-26 10:43:20|741267|740267|741265.5|740265.5|741267.9|740267.9|741258.7|740258.7|22
1627296210000|2021-07-26 10:43:30|741263|740263|741331.4|740331.4|741342.9|740342.9|741263|740263|23
1627296220000|2021-07-26 10:43:40|741326.8|740326.8|741295|740295|741337.7|740337.7|741291.1|740291.1|26
1627296230000|2021-07-26 10:43:50|741283.5|740283.5|741326.9|740326.9|741343.2|740343.2|741283.5|740283.5|27
1627296240000|2021-07-26 10:44:00|741327.2|740327.2|741784.5|739784.5|741845.6|740327.2|741253|739784.5|21
1627296250000|2021-07-26 10:44:10|741787|739787|741295|740295|741787|740309.3|741280.6|739787|20
1627296260000|2021-07-26 10:44:20|741293.8|740293.8|741288.2|740288.2|741293.8|740293.8|741285.6|740285.6|22
1627296270000|2021-07-26 10:44:30|741285.7|740285.7|741297.7|740297.7|741309.6|740309.6|741285.7|740285.7|21
1627296280000|2021-07-26 10:44:40|741296.9|740296.9|741312.1|740312.1|741312.1|740312.1|741296.5|740296.5|24
1627296290000|2021-07-26 10:44:50|741308.6|740308.6|741309.5|740309.5|741842|740322.9|741299.5|739842|26
1627296300000|2021-07-26 10:45:00|741309|740309|741311.9|740311.9|741319.2|740319.2|741303.8|740303.8|26
1627296310000|2021-07-26 10:45:10|741316|740316|741297.3|740297.3|741331.5|740331.5|741267.1|740267.1|31
1627296320000|2021-07-26 10:45:20|741291.4|740291.4|741275.8|740275.8|741300.9|740300.9|741274.2|740274.2|22
1627296330000|2021-07-26 10:45:30|741279.8|740279.8|741704.1|739704.1|741704.1|740279.8|741164.3|739690.6|31
1627296340000|2021-07-26 10:45:40|741705|739705|741199|740199|741705|740213.8|741190.3|739692|31
1627296350000|2021-07-26 10:45:50|741207.9|740207.9|741131|740131|741214.4|740214.4|741131|740131|27
1627296360000|2021-07-26 10:46:00|741131.5|740131.5|741665.4|739665.4|741675.2|740151|741109.3|739650.3|35
1627296370000|2021-07-26 10:46:10|741664.6|739664.6|741672.9|739672.9|741705.1|739705.1|741663.3|739663.3|31
1627296380000|2021-07-26 10:46:20|741671.2|739671.2|741684.1|739684.1|741684.1|739684.1|741666.6|739666.6|19
1627296390000|2021-07-26 10:46:30|741673.7|739673.7|741237.3|740237.3|741731.7|740238.6|741169.4|739673.2|37
1627296400000|2021-07-26 10:46:40|741234.7|740234.7|741253.2|740253.2|741269.6|740269.6|741230.1|740230.1|26
1627296410000|2021-07-26 10:46:50|741252.1|740252.1|741282.5|740282.5|741797.5|740290.6|741248.8|739786.8|29
1627296420000|2021-07-26 10:47:00|741274.3|740274.3|741279.7|740279.7|741287.8|740287.8|741271.7|740271.7|30
1627296430000|2021-07-26 10:47:10|741279.2|740279.2|741289|740289|741300.7|740300.7|741273.3|740273.3|27
1627296440000|2021-07-26 10:47:20|741288.6|740288.6|741267.9|740267.9|741288.8|740288.8|741266.7|740266.7|33
1627296450000|2021-07-26 10:47:30|741253.7|740253.7|741266|740266|741276.6|740276.6|741253.7|740253.7|24
1627296460000|2021-07-26 10:47:40|741265|740265|741267.5|740267.5|741269.6|740269.6|741264.5|740264.5|19
1627296470000|2021-07-26 10:47:50|741268|740268|741271.6|740271.6|741272.5|740272.5|741266.1|740266.1|13
1627296480000|2021-07-26 10:48:00|741267.7|740267.7|741244.5|740244.5|741267.8|740267.8|741233.8|740233.8|31
1627296490000|2021-07-26 10:48:10|741224.9|740224.9|741221.4|740221.4|741254.5|740254.5|741221.2|740221.2|25
1627296500000|2021-07-26 10:48:20|741216.5|740216.5|741224.1|740224.1|741251.2|740251.2|741216.5|740216.5|21
1627296510000|2021-07-26 10:48:30|741223.8|740223.8|741227.4|740227.4|741245.5|740245.5|741217|740217|27
1627296520000|2021-07-26 10:48:40|741224.6|740224.6|741237.1|740237.1|741241.8|740241.8|741221|740221|24
1627296530000|2021-07-26 10:48:50|741232.3|740232.3|741232.7|740232.7|741238.8|740238.8|741222.9|740222.9|21
1627296540000|2021-07-26 10:49:00|741233.6|740233.6|741264.3|740264.3|741276.5|740276.5|741227.4|740227.4|30
1627296550000|2021-07-26 10:49:10|741279.9|740279.9|741242.5|740242.5|741279.9|740279.9|741224.3|740224.3|32
1627296560000|2021-07-26 10:49:20|741230.8|740230.8|741210.6|740210.6|741235|740235|741199.4|740199.4|28
1627296570000|2021-07-26 10:49:30|741208.5|740208.5|741210.2|740210.2|741217.1|740217.1|741208.5|740208.5|28
1627296580000|2021-07-26 10:49:40|741210|740210|741212.4|740212.4|741215.2|740215.2|741210|740210|19
1627296590000|2021-07-26 10:49:50|741211.2|740211.2|741204.6|740204.6|741217|740217|741204.6|740204.6|21
1627296600000|2021-07-26 10:50:00|741207.2|740207.2|741167|740167|741207.2|740207.2|741167|740167|32
1627296610000|2021-07-26 10:50:10|741168.1|740168.1|741679.2|739679.2|741684.1|740183.2|741140.2|739677.4|31
1627296620000|2021-07-26 10:50:20|741678.4|739678.4|741678.8|739678.8|741681.6|739681.6|741670.9|739670.9|29
1627296630000|2021-07-26 10:50:30|741680.1|739680.1|741668.5|739668.5|741684.5|739684.5|741668.5|739668.5|30
1627296640000|2021-07-26 10:50:40|741668.3|739668.3|741248.2|740248.2|741668.5|740252.2|741207.6|739668.3|34
1627296650000|2021-07-26 10:50:50|741252|740252|741265.5|740265.5|741265.6|740265.6|741244.8|740244.8|27
1627296660000|2021-07-26 10:51:00|741266.3|740266.3|741258.1|740258.1|741266.3|740266.3|741257.9|740257.9|24
1627296670000|2021-07-26 10:51:10|741257.7|740257.7|741257.6|740257.6|741259.1|740259.1|741255.6|740255.6|18
1627296680000|2021-07-26 10:51:20|741256.6|740256.6|741253.6|740253.6|741264.1|740264.1|741239.9|740239.9|31
1627296690000|2021-07-26 10:51:30|741253|740253|741231.3|740231.3|741257.4|740257.4|741231.3|740231.3|25
1627296700000|2021-07-26 10:51:40|741230.3|740230.3|741212.4|740212.4|741231.9|740231.9|741206.3|740206.3|37
1627296710000|2021-07-26 10:51:50|741213.1|740213.1|741225.3|740225.3|741240.1|740240.1|741211.4|740211.4|35
1627296720000|2021-07-26 10:52:00|741219.7|740219.7|741279.6|740279.6|741285.1|740285.1|741196.2|740196.2|36
1627296730000|2021-07-26 10:52:10|741281.1|740281.1|741329.2|740329.2|741334.7|740334.7|741280.2|740280.2|35
1627296740000|2021-07-26 10:52:20|741329.8|740329.8|741311.3|740311.3|741329.8|740329.8|741305.5|740305.5|25
1627296750000|2021-07-26 10:52:30|741310.7|740310.7|741310|740310|741312.2|740312.2|741307.4|740307.4|18
1627296760000|2021-07-26 10:52:40|741309.1|740309.1|741310.2|740310.2|741315|740315|741308.9|740308.9|21
1627296770000|2021-07-26 10:52:50|741314.1|740314.1|741307.6|740307.6|741314.1|740314.1|741307.6|740307.6|18
1627296780000|2021-07-26 10:53:00|741308|740308|741308|740308|741312.2|740312.2|741305.4|740305.4|21
1627296790000|2021-07-26 10:53:10|741310.6|740310.6|741319.1|740319.1|741319.1|740319.1|741302.8|740302.8|22
1627296800000|2021-07-26 10:53:20|741310.7|740310.7|741309.1|740309.1|741315.8|740315.8|741302.7|740302.7|26
1627296810000|2021-07-26 10:53:30|741304.7|740304.7|741325.5|740325.5|741338.2|740338.2|741304.7|740304.7|20
1627296820000|2021-07-26 10:53:40|741326|740326|741320.4|740320.4|741326.5|740326.5|741315.7|740315.7|21
1627296830000|2021-07-26 10:53:50|741318.8|740318.8|741380.1|740380.1|741380.1|740380.1|741312.8|740312.8|28
1627296840000|2021-07-26 10:54:00|741416.8|740416.8|741418.7|740418.7|741425.3|740425.3|741408.4|740408.4|34
1627296850000|2021-07-26 10:54:10|741417.1|740417.1|741432.8|740432.8|741432.8|740432.8|741417.1|740417.1|24
1627296860000|2021-07-26 10:54:20|741433.5|740433.5|741419.8|740419.8|741435.6|740435.6|741419.7|740419.7|24
1627296870000|2021-07-26 10:54:30|741419|740419|741442.4|740442.4|741445.1|740445.1|741398.5|740398.5|32
1627296880000|2021-07-26 10:54:40|741444.2|740444.2|741451.7|740451.7|741451.7|740451.7|741438.4|740438.4|24
1627296890000|2021-07-26 10:54:50|741471|740471|741459.5|740459.5|741471|740471|741454.8|740454.8|28
1627296900000|2021-07-26 10:55:00|741458.8|740458.8|741472|740472|741480.8|740480.8|741454.2|740454.2|30
1627296910000|2021-07-26 10:55:10|741472.7|740472.7|741483|740483|741484.7|740484.7|741462.4|740462.4|25
1627296920000|2021-07-26 10:55:20|741478.6|740478.6|741480.1|740480.1|741485.9|740485.9|741468.5|740468.5|22
1627296930000|2021-07-26 10:55:30|741471.8|740471.8|741468|740468|741481|740481|741458.1|740458.1|30
1627296940000|2021-07-26 10:55:40|741468.4|740468.4|741458.4|740458.4|741470.7|740470.7|741446.5|740446.5|28
1627296950000|2021-07-26 10:55:50|741438.5|740438.5|741460.4|740460.4|741467.5|740467.5|741438.5|740438.5|27
1627296960000|2021-07-26 10:56:00|741456.3|740456.3|741490.1|740490.1|741490.1|740490.1|741454|740454|26
1627296970000|2021-07-26 10:56:10|741485.7|740485.7|741458.2|740458.2|741485.7|740485.7|741454.5|740454.5|31
1627296980000|2021-07-26 10:56:20|741461.3|740461.3|741455.4|740455.4|741478.8|740478.8|741452.1|740452.1|29
1627296990000|2021-07-26 10:56:30|741455.6|740455.6|741468.5|740468.5|741479.7|740479.7|741442.4|740442.4|28
1627297000000|2021-07-26 10:56:40|741465.5|740465.5|741441|740441|741481.5|740481.5|741439.8|740439.8|28
1627297010000|2021-07-26 10:56:50|741439.3|740439.3|741457.8|740457.8|741459.8|740459.8|741420.7|740420.7|26
1627297020000|2021-07-26 10:57:00|741455.3|740455.3|741465.5|740465.5|741473.6|740473.6|741448.2|740448.2|33
1627297030000|2021-07-26 10:57:10|741465.2|740465.2|741471.5|740471.5|741473.3|740473.3|741459.2|740459.2|32
1627297040000|2021-07-26 10:57:20|741471.4|740471.4|741460.4|740460.4|741478.5|740478.5|741460.4|740460.4|29
1627297050000|2021-07-26 10:57:30|741460.5|740460.5|741482.6|740482.6|741488.8|740488.8|741460.3|740460.3|32
1627297060000|2021-07-26 10:57:40|741481.3|740481.3|741454.4|740454.4|741484.8|740484.8|741450.7|740450.7|31
1627297070000|2021-07-26 10:57:50|741452.7|740452.7|741465.6|740465.6|741465.6|740465.6|741448.7|740448.7|22
1627297080000|2021-07-26 10:58:00|741468.6|740468.6|741480.7|740480.7|741992.8|740485.1|741445.3|739971.7|37
1627297090000|2021-07-26 10:58:10|741464.8|740464.8|741459.9|740459.9|741468.5|740468.5|741456.9|740456.9|31
1627297100000|2021-07-26 10:58:20|741458.4|740458.4|741461.4|740461.4|741478|740478|741451.9|740451.9|30
1627297110000|2021-07-26 10:58:30|741460.4|740460.4|741444.6|740444.6|741463.8|740463.8|741444.6|740444.6|31
1627297120000|2021-07-26 10:58:40|741420.3|740420.3|741406.6|740406.6|741420.3|740420.3|741387.2|740387.2|34
1627297130000|2021-07-26 10:58:50|741406.1|740406.1|741425.9|740425.9|741426.3|740426.3|741403.8|740403.8|24
1627297140000|2021-07-26 10:59:00|741426.3|740426.3|741405|740405|741426.3|740426.3|741400.1|740400.1|31
1627297150000|2021-07-26 10:59:10|741403.9|740403.9|741400.8|740400.8|741408.4|740408.4|741397.4|740397.4|30
1627297160000|2021-07-26 10:59:20|741400.3|740400.3|741386.9|740386.9|741400.3|740400.3|741368.8|740368.8|31
1627297170000|2021-07-26 10:59:30|741384.4|740384.4|741387.8|740387.8|741395.7|740395.7|741375.1|740375.1|27
1627297180000|2021-07-26 10:59:40|741389.1|740389.1|741390.7|740390.7|741394.1|740394.1|741377.1|740377.1|26
1627297190000|2021-07-26 10:59:50|741392.7|740392.7|741374.7|740374.7|741399.2|740399.2|741367.5|740367.5|23
1627297200000|2021-07-26 11:00:00|741381.9|740381.9|741384.8|740384.8|741391.5|740391.5|741359.6|740359.6|33
1627297210000|2021-07-26 11:00:10|741393.6|740393.6|741395.8|740395.8|741398.3|740398.3|741385.9|740385.9|27
1627297220000|2021-07-26 11:00:20|741393.9|740393.9|741380.3|740380.3|741396|740396|741367.9|740367.9|25
1627297230000|2021-07-26 11:00:30|741381|740381|741383.3|740383.3|741390.5|740390.5|741378.2|740378.2|29
1627297240000|2021-07-26 11:00:40|741383.7|740383.7|741371.5|740371.5|741385|740385|741363.7|740363.7|22
1627297250000|2021-07-26 11:00:50|741381.2|740381.2|741395.3|740395.3|741395.3|740395.3|741370.4|740370.4|30
1627297260000|2021-07-26 11:01:00|741392|740392|741500.4|740500.4|741968|740500.4|741392|739968|33
1627297270000|2021-07-26 11:01:10|741491.4|740491.4|741977|739977|741980.2|740491.4|741470.4|739975.5|28
1627297280000|2021-07-26 11:01:20|741976.4|739976.4|741495|740495|741986.8|740512.1|741490.7|739972.2|31
1627297290000|2021-07-26 11:01:30|741493|740493|741489.8|740489.8|741500.9|740500.9|741489.8|740489.8|26
1627297300000|2021-07-26 11:01:40|741487.9|740487.9|741471.7|740471.7|741487.9|740487.9|741470|740470|28
1627297310000|2021-07-26 11:01:50|741472|740472|741475.6|740475.6|741477.6|740477.6|741468.1|740468.1|20
1627297320000|2021-07-26 11:02:00|741475.3|740475.3|741493.6|740493.6|741512|740512|741470.4|740470.4|31
1627297330000|2021-07-26 11:02:10|741495.6|740495.6|741474.5|740474.5|741496.1|740496.1|741468.2|740468.2|28
1627297340000|2021-07-26 11:02:20|741474.1|740474.1|741464.7|740464.7|741474.1|740474.1|741458.4|740458.4|28
1627297350000|2021-07-26 11:02:30|741462.5|740462.5|741476.4|740476.4|741478.8|740478.8|741462.5|740462.5|23
1627297360000|2021-07-26 11:02:40|741477.9|740477.9|741479.2|740479.2|741480.9|740480.9|741468.5|740468.5|24
1627297370000|2021-07-26 11:02:50|741470.5|740470.5|741466.7|740466.7|741476.7|740476.7|741465.3|740465.3|24
1627297380000|2021-07-26 11:03:00|741464.5|740464.5|741467|740467|741469|740469|741461.9|740461.9|21
1627297390000|2021-07-26 11:03:10|741468.9|740468.9|741497.1|740497.1|741500.7|740500.7|741467.7|740467.7|21
1627297400000|2021-07-26 11:03:20|741497.8|740497.8|741492.6|740492.6|741500.2|740500.2|741492.6|740492.6|20
1627297410000|2021-07-26 11:03:30|741492.7|740492.7|741473.8|740473.8|741496.8|740496.8|741471.4|740471.4|20
1627297420000|2021-07-26 11:03:40|741475.6|740475.6|741479.4|740479.4|741487.6|740487.6|741475.6|740475.6|22
1627297430000|2021-07-26 11:03:50|741479.3|740479.3|741469.6|740469.6|741484.6|740484.6|741465.5|740465.5|26
1627297440000|2021-07-26 11:04:00|741468.2|740468.2|741468.1|740468.1|741478.6|740478.6|741456.9|740456.9|34
1627297450000|2021-07-26 11:04:10|741464.9|740464.9|741464.4|740464.4|741468|740468|741464.4|740464.4|23
1627297460000|2021-07-26 11:04:20|741465.1|740465.1|741464.3|740464.3|741468|740468|741463.4|740463.4|17
1627297470000|2021-07-26 11:04:30|741464.7|740464.7|741464.9|740464.9|741469.3|740469.3|741454.9|740454.9|34
1627297480000|2021-07-26 11:04:40|741465.1|740465.1|741453|740453|741467.7|740467.7|741453|740453|33
1627297490000|2021-07-26 11:04:50|741451.6|740451.6|741457.2|740457.2|741461.3|740461.3|741450.3|740450.3|28
1627297500000|2021-07-26 11:05:00|741457.3|740457.3|741387.7|740387.7|741458.1|740458.1|741369.2|740369.2|34
1627297510000|2021-07-26 11:05:10|741387|740387|741386.7|740386.7|741398.6|740398.6|741371.9|740371.9|27
1627297520000|2021-07-26 11:05:20|741387.4|740387.4|741453.2|740453.2|741454|740454|741364.9|740364.9|32
1627297530000|2021-07-26 11:05:30|741454.6|740454.6|741432.4|740432.4|741458.6|740458.6|741429.5|740429.5|32
1627297540000|2021-07-26 11:05:40|741432.3|740432.3|741420.4|740420.4|741432.3|740432.3|741404.8|740404.8|30
1627297550000|2021-07-26 11:05:50|741420.5|740420.5|741430.7|740430.7|741447.1|740447.1|741419.1|740419.1|29
1627297560000|2021-07-26 11:06:00|741429.9|740429.9|741410.7|740410.7|741429.9|740429.9|741385.5|740385.5|31
1627297570000|2021-07-26 11:06:10|741404|740404|741413.8|740413.8|741414.3|740414.3|741392.1|740392.1|29
1627297580000|2021-07-26 11:06:20|741416|740416|741412.1|740412.1|741416|740416|741406|740406|32
1627297590000|2021-07-26 11:06:30|741400.6|740400.6|741404.6|740404.6|741421.5|740421.5|741390.4|740390.4|40
1627297600000|2021-07-26 11:06:40|741404.9|740404.9|741405.5|740405.5|741412.8|740412.8|741402.4|740402.4|28
1627297610000|2021-07-26 11:06:50|741403.7|740403.7|741414|740414|741414.2|740414.2|741403.4|740403.4|27
1627297620000|2021-07-26 11:07:00|741412.4|740412.4|741441.7|740441.7|741442.5|740442.5|741401.4|740401.4|30
1627297630000|2021-07-26 11:07:10|741439.8|740439.8|741446.6|740446.6|741458.8|740458.8|741439.3|740439.3|27
1627297640000|2021-07-26 11:07:20|741449|740449|741441.3|740441.3|741453.7|740453.7|741438.5|740438.5|25
1627297650000|2021-07-26 11:07:30|741440.7|740440.7|741456.1|740456.1|741458.5|740458.5|741435.8|740435.8|19
1627297660000|2021-07-26 11:07:40|741452.2|740452.2|741460.1|740460.1|741460.1|740460.1|741449.3|740449.3|25
1627297670000|2021-07-26 11:07:50|741459.8|740459.8|741488.5|740488.5|741496.1|740496.1|741453.1|740453.1|29
1627297680000|2021-07-26 11:08:00|741490.9|740490.9|741495.6|740495.6|741518.6|740518.6|741488.3|740488.3|34
1627297690000|2021-07-26 11:08:10|741496.5|740496.5|741527|740527|741529.4|740529.4|741495.5|740495.5|20
1627297700000|2021-07-26 11:08:20|741526.6|740526.6|741534.3|740534.3|741534.5|740534.5|741521.7|740521.7|21
1627297710000|2021-07-26 11:08:30|741534.6|740534.6|741548.2|740548.2|741551.8|740551.8|741528.4|740528.4|31
1627297720000|2021-07-26 11:08:40|741548.3|740548.3|741547.4|740547.4|741553.1|740553.1|741545.1|740545.1|22
1627297730000|2021-07-26 11:08:50|741548.2|740548.2|741550.6|740550.6|741557.4|740557.4|741547.1|740547.1|21
1627297740000|2021-07-26 11:09:00|741547.5|740547.5|741417.5|740417.5|741548.6|740548.6|741411.4|740411.4|28
1627297750000|2021-07-26 11:09:10|741417.8|740417.8|741370.2|740370.2|741420.4|740420.4|741359.7|740359.7|33
1627297760000|2021-07-26 11:09:20|741370.6|740370.6|741420.4|740420.4|741429|740429|741368.5|740368.5|31
1627297770000|2021-07-26 11:09:30|741420.6|740420.6|741390.8|740390.8|741423.1|740423.1|741390.8|740390.8|25
1627297780000|2021-07-26 11:09:40|741389.5|740389.5|741402.8|740402.8|741415.2|740415.2|741388.7|740388.7|27
1627297790000|2021-07-26 11:09:50|741411.7|740411.7|741402.5|740402.5|741428|740428|741395.7|740395.7|24
1627297800000|2021-07-26 11:10:00|741401.9|740401.9|741418.3|740418.3|741427.1|740427.1|741391.3|740391.3|34
1627297810000|2021-07-26 11:10:10|741421.4|740421.4|741460.2|740460.2|741463.1|740463.1|741419.2|740419.2|33
1627297820000|2021-07-26 11:10:20|741456.9|740456.9|741435.8|740435.8|741459.6|740459.6|741429.3|740429.3|32
1627297830000|2021-07-26 11:10:30|741424.2|740424.2|741413.1|740413.1|741437.5|740437.5|741413.1|740413.1|30
1627297840000|2021-07-26 11:10:40|741415|740415|741327.6|740327.6|741415.7|740415.7|741325.7|740325.7|30
1627297850000|2021-07-26 11:10:50|741326.2|740326.2|741329.4|740329.4|741335.4|740335.4|741323.3|740323.3|31
1627297860000|2021-07-26 11:11:00|741328|740328|741324.7|740324.7|741329.6|740329.6|741324.4|740324.4|27
1627297870000|2021-07-26 11:11:10|741326.8|740326.8|741310.1|740310.1|741326.8|740326.8|741271.6|740271.6|29
1627297880000|2021-07-26 11:11:20|741306.9|740306.9|741308.2|740308.2|741311.3|740311.3|741295.9|740295.9|29
1627297890000|2021-07-26 11:11:30|741305.9|740305.9|741334.2|740334.2|741340.2|740340.2|741301.3|740301.3|28
1627297900000|2021-07-26 11:11:40|741334.5|740334.5|741323.2|740323.2|741334.5|740334.5|741317.6|740317.6|24
1627297910000|2021-07-26 11:11:50|741330|740330|741320.2|740320.2|741332.5|740332.5|741318.5|740318.5|26
1627297920000|2021-07-26 11:12:00|741321.1|740321.1|741321|740321|741332.9|740332.9|741315.2|740315.2|25
1627297930000|2021-07-26 11:12:10|741320.4|740320.4|741317.3|740317.3|741323.4|740323.4|741310|740310|17
1627297940000|2021-07-26 11:12:20|741313.9|740313.9|741304|740304|741317.6|740317.6|741287.7|740287.7|28
1627297950000|2021-07-26 11:12:30|741301.8|740301.8|741313.5|740313.5|741313.5|740313.5|741291.2|740291.2|27
1627297960000|2021-07-26 11:12:40|741309.2|740309.2|741311.2|740311.2|741316.6|740316.6|741283.3|740283.3|21
1627297970000|2021-07-26 11:12:50|741314.2|740314.2|741316.7|740316.7|741322.7|740322.7|741312.7|740312.7|28
1627297980000|2021-07-26 11:13:00|741318.6|740318.6|741313.4|740313.4|741330|740330|741306.1|740306.1|30
1627297990000|2021-07-26 11:13:10|741313.3|740313.3|741317.8|740317.8|741317.8|740317.8|741310.5|740310.5|23
1627298000000|2021-07-26 11:13:20|741316|740316|741314.6|740314.6|741317.1|740317.1|741312.8|740312.8|19
1627298010000|2021-07-26 11:13:30|741315.1|740315.1|741380.7|740380.7|741380.7|740380.7|741287.8|740287.8|25
1627298020000|2021-07-26 11:13:40|741379.4|740379.4|741381.8|740381.8|741397.2|740397.2|741361.2|740361.2|31
1627298030000|2021-07-26 11:13:50|741381.1|740381.1|741399.6|740399.6|741405.9|740405.9|741374.3|740374.3|27
1627298040000|2021-07-26 11:14:00|741399.9|740399.9|741390.2|740390.2|741404.8|740404.8|741390.2|740390.2|29
1627298050000|2021-07-26 11:14:10|741393.3|740393.3|741398.5|740398.5|741401.6|740401.6|741389.3|740389.3|29
1627298060000|2021-07-26 11:14:20|741398.4|740398.4|741414.6|740414.6|741416|740416|741397.9|740397.9|26
1627298070000|2021-07-26 11:14:30|741415|740415|741409.9|740409.9|741416.6|740416.6|741406.3|740406.3|25
1627298080000|2021-07-26 11:14:40|741409|740409|741412.3|740412.3|741414.1|740414.1|741401.2|740401.2|36
1627298090000|2021-07-26 11:14:50|741413.1|740413.1|741398.9|740398.9|741416.2|740416.2|741395.1|740395.1|33
1627298100000|2021-07-26 11:15:00|741400.2|740400.2|741372.3|740372.3|741404.5|740404.5|741372.3|740372.3|31
1627298110000|2021-07-26 11:15:10|741359.7|740359.7|741295.1|740295.1|741359.7|740359.7|741286|740286|29
1627298120000|2021-07-26 11:15:20|741301.8|740301.8|741175.6|740175.6|741301.8|740301.8|741163.9|740163.9|29
1627298130000|2021-07-26 11:15:30|741175.4|740175.4|741120.5|740120.5|741184.2|740184.2|741112.7|740112.7|39
1627298140000|2021-07-26 11:15:40|741116.8|740116.8|741127.2|740127.2|741137.4|740137.4|741096.2|740096.2|36
1627298150000|2021-07-26 11:15:50|741116.1|740116.1|741108.8|740108.8|741126.2|740126.2|741105.6|740105.6|37
1627298160000|2021-07-26 11:16:00|741124.6|740124.6|741126.1|740126.1|741135|740135|741109.5|740109.5|39
1627298170000|2021-07-26 11:16:10|741117.6|740117.6|741136.8|740136.8|741136.8|740136.8|741088.9|740088.9|38
1627298180000|2021-07-26 11:16:20|741139|740139|741164.2|740164.2|741171.4|740171.4|741131.2|740131.2|37
1627298190000|2021-07-26 11:16:30|741162.6|740162.6|741211.9|740211.9|741235.2|740235.2|741159.8|740159.8|37
1627298200000|2021-07-26 11:16:40|741218.7|740218.7|741203.4|740203.4|741219.3|740219.3|741195.7|740195.7|34
1627298210000|2021-07-26 11:16:50|741204.4|740204.4|741211.4|740211.4|741223.6|740223.6|741196.2|740196.2|31
1627298220000|2021-07-26 11:17:00|741212.9|740212.9|741204.3|740204.3|741225.8|740225.8|741195.6|740195.6|30
1627298230000|2021-07-26 11:17:10|741207.2|740207.2|741192.6|740192.6|741208.5|740208.5|741190|740190|28
1627298240000|2021-07-26 11:17:20|741191.4|740191.4|741143.2|740143.2|741196.6|740196.6|741126.6|740126.6|26
1627298250000|2021-07-26 11:17:30|741138.6|740138.6|741138|740138|741142.5|740142.5|741118.2|740118.2|28
1627298260000|2021-07-26 11:17:40|741138.4|740138.4|741141.3|740141.3|741146.9|740146.9|741133.1|740133.1|25
1627298270000|2021-07-26 11:17:50|741137.2|740137.2|741220|740220|741220.6|740220.6|741137.2|740137.2|29
1627298280000|2021-07-26 11:18:00|741215.5|740215.5|741260.8|740260.8|741262.5|740262.5|741215.5|740215.5|36
1627298290000|2021-07-26 11:18:10|741262.9|740262.9|741269|740269|741276|740276|741242.6|740242.6|37
1627298300000|2021-07-26 11:18:20|741268.5|740268.5|741281.3|740281.3|741288.4|740288.4|741263.8|740263.8|34
1627298310000|2021-07-26 11:18:30|741278.6|740278.6|741267.9|740267.9|741285.3|740285.3|741255.8|740255.8|36
1627298320000|2021-07-26 11:18:40|741269.9|740269.9|741743.2|739743.2|741746.2|740285.6|741263.1|739743.2|35
1627298330000|2021-07-26 11:18:50|741753.9|739753.9|741758|739758|741759.9|739759.9|741748.4|739748.4|31
1627298340000|2021-07-26 11:19:00|741762.5|739762.5|741748.8|739748.8|741764.9|740251.3|741251.3|739740.5|27
1627298350000|2021-07-26 11:19:10|741747.1|739747.1|741742.2|739742.2|741751|739751|741741.8|739741.8|18
1627298360000|2021-07-26 11:19:20|741743.7|739743.7|741241.1|740241.1|741747.2|740241.9|741216.3|739743.7|26
1627298370000|2021-07-26 11:19:30|741228.5|740228.5|741766.2|739766.2|741767.6|740265.6|741225.9|739760.8|31
1627298380000|2021-07-26 11:19:40|741769.9|739769.9|741756.2|739756.2|741772.3|740247.6|741242.6|739750.2|32
1627298390000|2021-07-26 11:19:50|741744|739744|741261.2|740261.2|741754|740261.2|741254|739744|30
1627298400000|2021-07-26 11:20:00|741260.6|740260.6|741275.5|740275.5|741275.5|740275.5|741257.4|740257.4|30
1627298410000|2021-07-26 11:20:10|741269.7|740269.7|741251.6|740251.6|741272.1|740272.1|741235.5|740235.5|28
1627298420000|2021-07-26 11:20:20|741256.5|740256.5|741257|740257|741263.2|740263.2|741241.6|740241.6|24
1627298430000|2021-07-26 11:20:30|741267.6|740267.6|741253.2|740253.2|741280.5|740280.5|741244.6|740244.6|37
1627298440000|2021-07-26 11:20:40|741262.1|740262.1|741762.7|739762.7|741770.6|740275.9|741254.1|739762.7|27
1627298450000|2021-07-26 11:20:50|741771.2|739771.2|741281.2|740281.2|741782.6|740282.9|741278.9|739769.7|24
1627298460000|2021-07-26 11:21:00|741272.3|740272.3|741395.9|740395.9|741899.4|740403.7|741272.3|739885.6|33
1627298470000|2021-07-26 11:21:10|741397.9|740397.9|741356.8|740356.8|741398|740398|741342.9|740342.9|29
1627298480000|2021-07-26 11:21:20|741356.9|740356.9|741305.6|740305.6|741359.3|740359.3|741302.3|740302.3|30
1627298490000|2021-07-26 11:21:30|741307.9|740307.9|741325.2|740325.2|741335.4|740335.4|741260.5|740260.5|33
1627298500000|2021-07-26 11:21:40|741326|740326|741289.7|740289.7|741326.9|740326.9|741284.6|740284.6|31
1627298510000|2021-07-26 11:21:50|741289.6|740289.6|741319.9|740319.9|741337.2|740337.2|741287.1|740287.1|28
1627298520000|2021-07-26 11:22:00|741310.2|740310.2|741370.8|740370.8|741370.9|740370.9|741271.3|740271.3|31
1627298530000|2021-07-26 11:22:10|741364.7|740364.7|741361.8|740361.8|741373.3|740373.3|741336|740336|35
1627298540000|2021-07-26 11:22:20|741362.3|740362.3|741391.6|740391.6|741403|740403|741357.2|740357.2|34
1627298550000|2021-07-26 11:22:30|741391.5|740391.5|741400.8|740400.8|741403.4|740403.4|741385.5|740385.5|33
1627298560000|2021-07-26 11:22:40|741397.5|740397.5|741409.5|740409.5|741409.9|740409.9|741395.2|740395.2|27
1627298570000|2021-07-26 11:22:50|741398.8|740398.8|741403.4|740403.4|741404.9|740404.9|741398.8|740398.8|19
1627298580000|2021-07-26 11:23:00|741400|740400|741478.5|740478.5|741482.4|740482.4|741400|740400|30
1627298590000|2021-07-26 11:23:10|741477.7|740477.7|741368.7|740368.7|741477.7|740477.7|741367.5|740367.5|35
1627298600000|2021-07-26 11:23:20|741373.1|740373.1|741288.3|740288.3|741373.7|740373.7|741280.5|740280.5|35
1627298610000|2021-07-26 11:23:30|741290.3|740290.3|741231.6|740231.6|741290.3|740290.3|741211.4|740211.4|31
1627298620000|2021-07-26 11:23:40|741232.4|740232.4|741199|740199|741232.4|740232.4|741196.2|740196.2|34
1627298630000|2021-07-26 11:23:50|741193.9|740193.9|741120|740120|741193.9|740193.9|741118.9|740118.9|33
1627298640000|2021-07-26 11:24:00|741121.8|740121.8|741121.6|740121.6|741132.2|740132.2|741115.7|740115.7|35
1627298650000|2021-07-26 11:24:10|741121.4|740121.4|741123.9|740123.9|741134.4|740134.4|741111.4|740111.4|32
1627298660000|2021-07-26 11:24:20|741124.8|740124.8|741155.8|740155.8|741162.2|740162.2|741122.6|740122.6|31
1627298670000|2021-07-26 11:24:30|741159.7|740159.7|741150.6|740150.6|741160|740160|741150.3|740150.3|24
1627298680000|2021-07-26 11:24:40|741150.7|740150.7|741132.1|740132.1|741150.7|740150.7|741132.1|740132.1|23
1627298690000|2021-07-26 11:24:50|741133.3|740133.3|741144|740144|741153.8|740153.8|741124.7|740124.7|23
1627298700000|2021-07-26 11:25:00|741150|740150|741138|740138|741150|740150|741127.3|740127.3|29
1627298710000|2021-07-26 11:25:10|741135.1|740135.1|741155.6|740155.6|741155.6|740155.6|741130.5|740130.5|31
1627298720000|2021-07-26 11:25:20|741156.4|740156.4|741151.9|740151.9|741174.1|740174.1|741141.1|740141.1|36
1627298730000|2021-07-26 11:25:30|741150.3|740150.3|741132.9|740132.9|741170.7|740170.7|741132.9|740132.9|36
1627298740000|2021-07-26 11:25:40|741134.5|740134.5|741134.9|740134.9|741137.7|740137.7|741125.8|740125.8|34
1627298750000|2021-07-26 11:25:50|741124.1|740124.1|741131|740131|741138.3|740138.3|741123.7|740123.7|30
1627298760000|2021-07-26 11:26:00|741131.3|740131.3|741135.9|740135.9|741145|740145|741124.9|740124.9|31
1627298770000|2021-07-26 11:26:10|741136.2|740136.2|741131.6|740131.6|741140.5|740140.5|741126.4|740126.4|27
1627298780000|2021-07-26 11:26:20|741136|740136|741153.5|740153.5|741160.9|740160.9|741127.8|740127.8|30
1627298790000|2021-07-26 11:26:30|741159.8|740159.8|741154.1|740154.1|741164.4|740164.4|741141.6|740141.6|25
1627298800000|2021-07-26 11:26:40|741152.6|740152.6|741150.2|740150.2|741158.1|740158.1|741148.8|740148.8|21
1627298810000|2021-07-26 11:26:50|741152|740152|741143.9|740143.9|741154.1|740154.1|741142|740142|25
1627298820000|2021-07-26 11:27:00|741150.3|740150.3|741143.1|740143.1|741150.6|740150.6|741138.1|740138.1|24
1627298830000|2021-07-26 11:27:10|741141.5|740141.5|741136.8|740136.8|741157|740157|741130.6|740130.6|30
1627298840000|2021-07-26 11:27:20|741138.9|740138.9|741138.1|740138.1|741138.9|740138.9|741134.3|740134.3|17
1627298850000|2021-07-26 11:27:30|741136.8|740136.8|741144.9|740144.9|741159.3|740159.3|741136.8|740136.8|27
1627298860000|2021-07-26 11:27:40|741144.6|740144.6|741129.2|740129.2|741155.2|740155.2|741129.2|740129.2|24
1627298870000|2021-07-26 11:27:50|741131.9|740131.9|741145.2|740145.2|741150.4|740150.4|741123.3|740123.3|25
1627298880000|2021-07-26 11:28:00|741145.5|740145.5|741216.6|740216.6|741221.1|740221.1|741145.5|740145.5|33
1627298890000|2021-07-26 11:28:10|741215|740215|741238.2|740238.2|741238.2|740238.2|741212|740212|35
1627298900000|2021-07-26 11:28:20|741231.5|740231.5|741805.7|739805.7|741814.3|740333.8|741231.5|739805.7|37
1627298910000|2021-07-26 11:28:30|741809|739809|741327.3|740327.3|741820.9|740330.4|741317.6|739807.5|30
1627298920000|2021-07-26 11:28:40|741326.4|740326.4|741319|740319|741336.3|740336.3|741311.6|740311.6|34
1627298930000|2021-07-26 11:28:50|741315.2|740315.2|741327.9|740327.9|741328.7|740328.7|741315.2|740315.2|26
1627298940000|2021-07-26 11:29:00|741329.3|740329.3|741319.7|740319.7|741329.3|740329.3|741316.4|740316.4|27
1627298950000|2021-07-26 11:29:10|741318.4|740318.4|741369.9|740369.9|741373.1|740373.1|741315.9|740315.9|30
1627298960000|2021-07-26 11:29:20|741371|740371|741377.1|740377.1|741386.6|740386.6|741364.1|740364.1|26
1627298970000|2021-07-26 11:29:30|741372.8|740372.8|741367.1|740367.1|741385.2|740385.2|741352|740352|34
1627298980000|2021-07-26 11:29:40|741365.7|740365.7|741373.9|740373.9|741388.4|740388.4|741356.6|740356.6|31
1627298990000|2021-07-26 11:29:50|741385.6|740385.6|741462.8|740462.8|741495.4|740495.4|741379.1|740379.1|35
1627299000000|2021-07-26 11:30:00|741458.3|740458.3|741438|740438|741477.7|740477.7|741435.4|740435.4|35
1627299010000|2021-07-26 11:30:10|741435.8|740435.8|741438|740438|741446.5|740446.5|741408.5|740408.5|31
1627299020000|2021-07-26 11:30:20|741439.3|740439.3|741447.4|740447.4|741452.5|740452.5|741439.3|740439.3|20
1627299030000|2021-07-26 11:30:30|741447.3|740447.3|741436.6|740436.6|741455.4|740455.4|741434.3|740434.3|27
1627299040000|2021-07-26 11:30:40|741439.9|740439.9|741451.8|740451.8|741457.6|740457.6|741432|740432|32
1627299050000|2021-07-26 11:30:50|741452.8|740452.8|741454.5|740454.5|741454.5|740454.5|741451.2|740451.2|24
1627299060000|2021-07-26 11:31:00|741454.4|740454.4|741445.5|740445.5|741454.4|740454.4|741418.5|740418.5|33
1627299070000|2021-07-26 11:31:10|741445.2|740445.2|741446.5|740446.5|741457.2|740457.2|741433.4|740433.4|27
1627299080000|2021-07-26 11:31:20|741445.7|740445.7|741443.4|740443.4|741457.8|740457.8|741437|740437|29
1627299090000|2021-07-26 11:31:30|741444|740444|741333|740333|741444|740444|741328|740328|31
1627299100000|2021-07-26 11:31:40|741379|740379|741122.5|740122.5|741380.4|740380.4|741118|740118|33
1627299110000|2021-07-26 11:31:50|741120|740120|741140.6|740140.6|741140.6|740140.6|741113.7|740113.7|29
1627299120000|2021-07-26 11:32:00|741126.6|740126.6|741115.5|740115.5|741126.6|740126.6|741107.7|740107.7|32
1627299130000|2021-07-26 11:32:10|741116.7|740116.7|741116.8|740116.8|741123.4|740123.4|741116.7|740116.7|19
1627299140000|2021-07-26 11:32:20|741117.9|740117.9|741111|740111|741117.9|740117.9|741109.4|740109.4|24
1627299150000|2021-07-26 11:32:30|741110.7|740110.7|741118.4|740118.4|741120.8|740120.8|741106.7|740106.7|23
1627299160000|2021-07-26 11:32:40|741111.3|740111.3|741087.1|740087.1|741114.6|740114.6|741073|740073|32
1627299170000|2021-07-26 11:32:50|741085.7|740085.7|741099.9|740099.9|741099.9|740099.9|741085.7|740085.7|23
1627299180000|2021-07-26 11:33:00|741100.4|740100.4|741096.5|740096.5|741114.4|740114.4|741087.4|740087.4|29
1627299190000|2021-07-26 11:33:10|741095.1|740095.1|741090.6|740090.6|741122.6|740122.6|741085.6|740085.6|28
1627299200000|2021-07-26 11:33:20|741093|740093|741074.8|740074.8|741096|740096|741070.2|740070.2|28
1627299210000|2021-07-26 11:33:30|741077.2|740077.2|741090.2|740090.2|741092.2|740092.2|741049.1|740049.1|33
1627299220000|2021-07-26 11:33:40|741085.9|740085.9|740871.3|739871.3|741087.8|740087.8|740846.3|739846.3|29
1627299230000|2021-07-26 11:33:50|740873.5|739873.5|740894.4|739894.4|740913.1|739913.1|740864|739864|39
1627299240000|2021-07-26 11:34:00|740894.2|739894.2|740912.5|739912.5|740914.3|739914.3|740866.6|739866.6|36
1627299250000|2021-07-26 11:34:10|740883.1|739883.1|740859.9|739859.9|740907.4|739907.4|740859.7|739859.7|31
1627299260000|2021-07-26 11:34:20|740872.9|739872.9|740853.5|739853.5|740877.5|739877.5|740816.8|739816.8|31
1627299270000|2021-07-26 11:34:30|740837.2|739837.2|740705.3|739705.3|741353.3|739869.6|740678.5|739281.4|36
1627299280000|2021-07-26 11:34:40|740712.3|739712.3|740674.2|739674.2|740721.5|739721.5|740674.2|739674.2|21
1627299290000|2021-07-26 11:34:50|740703.4|739703.4|740610.7|739610.7|740721.3|739721.3|740608.6|739608.6|27
1627299300000|2021-07-26 11:35:00|740608.4|739608.4|740564.8|739564.8|741039.5|739632.1|740546.4|739039.5|30
1627299310000|2021-07-26 11:35:10|740565|739565|740559.5|739559.5|741050.3|739572.6|740559.4|739018.4|34
1627299320000|2021-07-26 11:35:20|740559.1|739559.1|741042.3|739042.3|741059.5|739559.1|740559.1|739020.7|34
1627299330000|2021-07-26 11:35:30|741046.9|739046.9|741043.1|739043.1|741046.9|739527.2|740527.2|739016.6|39
1627299340000|2021-07-26 11:35:40|741044|739044|740595|739595|741051.6|739602.5|740536.7|739027.2|37
1627299350000|2021-07-26 11:35:50|740593.9|739593.9|740573.9|739573.9|740594.1|739594.1|740568.8|739568.8|31
1627299360000|2021-07-26 11:36:00|740576.9|739576.9|740565|739565|741058.1|739613.8|740550.6|739033.4|34
1627299370000|2021-07-26 11:36:10|740575.5|739575.5|740559.4|739559.4|741075.1|739584.6|740559.4|739049.4|32
1627299380000|2021-07-26 11:36:20|740559.1|739559.1|740556.4|739556.4|740586|739586|740553.2|739553.2|33
1627299390000|2021-07-26 11:36:30|740544.6|739544.6|740537.5|739537.5|740559.7|739559.7|740498.2|739498.2|32
1627299400000|2021-07-26 11:36:40|740535.3|739535.3|740529.9|739529.9|740539|739539|740518.1|739518.1|24
1627299410000|2021-07-26 11:36:50|740527.9|739527.9|740544.6|739544.6|740600.8|739600.8|740527|739527|34
1627299420000|2021-07-26 11:37:00|740543.4|739543.4|740545.6|739545.6|740546|739546|740528|739528|32
1627299430000|2021-07-26 11:37:10|740544|739544|740578.6|739578.6|740580.4|739580.4|740544|739544|26
1627299440000|2021-07-26 11:37:20|740577.3|739577.3|740573.3|739573.3|740581.6|739581.6|740561.8|739561.8|30
1627299450000|2021-07-26 11:37:30|740572.4|739572.4|740622.1|739622.1|740628.4|739628.4|740571.5|739571.5|34
1627299460000|2021-07-26 11:37:40|740621.2|739621.2|740569.1|739569.1|740624.8|739624.8|740567.5|739567.5|35
1627299470000|2021-07-26 11:37:50|740569.9|739569.9|740559.5|739559.5|740574.2|739574.2|740554|739554|31
1627299480000|2021-07-26 11:38:00|740562.7|739562.7|740523|739523|740566.8|739566.8|740520.2|739520.2|38
1627299490000|2021-07-26 11:38:10|740527|739527|740518.9|739518.9|740527|739527|740513.1|739513.1|29
1627299500000|2021-07-26 11:38:20|740520.2|739520.2|740519.1|739519.1|740522|739522|740513.6|739513.6|26
1627299510000|2021-07-26 11:38:30|740519.5|739519.5|740462|739462|740520.8|739520.8|740457.8|739457.8|29
1627299520000|2021-07-26 11:38:40|740463.5|739463.5|740489.3|739489.3|740489.3|739489.3|740447|739447|30
1627299530000|2021-07-26 11:38:50|740488.7|739488.7|740521.8|739521.8|740524.2|739524.2|740468.9|739468.9|32
1627299540000|2021-07-26 11:39:00|740521.6|739521.6|740512.1|739512.1|740534.4|739534.4|740498.5|739498.5|36
1627299550000|2021-07-26 11:39:10|740511|739511|740482|739482|740517.7|739517.7|740463.1|739463.1|34
1627299560000|2021-07-26 11:39:20|740474.7|739474.7|740503.7|739503.7|740971.9|739506.2|740402.4|738964.8|37
1627299570000|2021-07-26 11:39:30|740508|739508|740994.5|738994.5|741015.1|739508|740474.3|738970|39
1627299580000|2021-07-26 11:39:40|740986.8|738986.8|741060.5|739060.5|741061.1|739568.4|740525.1|738985.6|36
1627299590000|2021-07-26 11:39:50|741060.8|739060.8|741008.4|739008.4|741066.2|739066.2|741001.7|739001.7|34
1627299600000|2021-07-26 11:40:00|741008.7|739008.7|740565.4|739565.4|741021.4|739572.2|740525.5|738997.8|34
1627299610000|2021-07-26 11:40:10|740573.5|739573.5|741103.7|739103.7|741127.9|739645.5|740573.5|739094.3|39
1627299620000|2021-07-26 11:40:20|741111.1|739111.1|741136.9|739136.9|741151.5|739151.5|741111.1|739111.1|29
1627299630000|2021-07-26 11:40:30|741136.8|739136.8|740681.6|739681.6|741141.9|739697.2|740663.2|739129.2|29
1627299640000|2021-07-26 11:40:40|740683.1|739683.1|741072.4|739072.4|741146.4|739686.1|740676.5|739072.4|30
1627299650000|2021-07-26 11:40:50|741072.7|739072.7|741031.3|739031.3|741089.8|739089.8|740974.6|738974.6|35
1627299660000|2021-07-26 11:41:00|741029.7|739029.7|741045|739045|741054.9|739054.9|741011.4|739011.4|36
1627299670000|2021-07-26 11:41:10|741036.1|739036.1|741009.2|739009.2|741036.1|739499.7|740499.7|738987.3|38
1627299680000|2021-07-26 11:41:20|741009.7|739009.7|740979.1|738979.1|741010.7|739488.3|740466.1|738973.5|37
1627299690000|2021-07-26 11:41:30|740984.4|738984.4|740470.8|739470.8|740985.9|739471.4|740466.9|738972.8|33
1627299700000|2021-07-26 11:41:40|740468|739468|740488.2|739488.2|741013.2|739515.8|740436.3|738944.2|35
1627299710000|2021-07-26 11:41:50|740492.2|739492.2|740479.7|739479.7|740493.9|739493.9|740468.2|739468.2|36
1627299720000|2021-07-26 11:42:00|740467.4|739467.4|740360.7|739360.7|740922.5|739467.4|740357|738888.5|37
1627299730000|2021-07-26 11:42:10|740333.7|739333.7|740290.7|739290.7|740343.6|739343.6|740272|739272|35
1627299740000|2021-07-26 11:42:20|740289.1|739289.1|740860.6|738860.6|740869|739327.6|740282.1|738809.3|40
1627299750000|2021-07-26 11:42:30|740351.9|739351.9|740858.3|738858.3|740864.5|739367.5|740338.3|738845.3|38
1627299760000|2021-07-26 11:42:40|740864|738864|740857.7|738857.7|740869.5|738869.5|740841.2|738841.2|36
1627299770000|2021-07-26 11:42:50|740851.5|738851.5|740830.8|738830.8|740856.7|739327.8|740279.4|738792.2|37
1627299780000|2021-07-26 11:43:00|740834.2|738834.2|740849.3|738849.3|740861.7|739343.2|740334.4|738823.7|37
1627299790000|2021-07-26 11:43:10|740854.4|738854.4|740876.4|738876.4|740876.4|738876.4|740843|738843|28
1627299800000|2021-07-26 11:43:20|740877.6|738877.6|740840.1|738840.1|740877.6|739384.4|740328.9|738828.8|28
1627299810000|2021-07-26 11:43:30|740834.8|738834.8|740808.5|738808.5|740859.8|739340.4|740340.4|738805.7|40
1627299820000|2021-07-26 11:43:40|740805.6|738805.6|740314.7|739314.7|740832.8|739325.2|740312.2|738805.6|35
1627299830000|2021-07-26 11:43:50|740316|739316|740240.5|739240.5|740800.9|739319.2|740240.5|738795.6|25
1627299840000|2021-07-26 11:44:00|740238.4|739238.4|740762.4|738762.4|740769.1|739259.7|740222.3|738760.4|38
1627299850000|2021-07-26 11:44:10|740761.8|738761.8|740250.2|739250.2|740765.4|739272.3|740241.8|738754.4|35
1627299860000|2021-07-26 11:44:20|740250.8|739250.8|740745.8|738745.8|740745.8|739255.5|740244.7|738739.4|29
1627299870000|2021-07-26 11:44:30|740746.3|738746.3|740231.7|739231.7|740748.1|739236.8|740227.1|738737.4|32
1627299880000|2021-07-26 11:44:40|740228.9|739228.9|740734.4|738734.4|740740|739245|740208|738725.3|39
1627299890000|2021-07-26 11:44:50|740734.9|738734.9|740307.4|739307.4|740763.4|739308.6|740240.4|738723.2|40
1627299900000|2021-07-26 11:45:00|740309.1|739309.1|740763.2|738763.2|740791.2|739309.1|740230.9|738729.3|38
1627299910000|2021-07-26 11:45:10|740761.4|738761.4|740771|738771|740779.7|738779.7|740742|738742|39
1627299920000|2021-07-26 11:45:20|740770.2|738770.2|740774|738774|740804|738804|740769.1|738769.1|37
1627299930000|2021-07-26 11:45:30|740756.6|738756.6|740751|738751|740772.1|738772.1|740730.9|738730.9|34
1627299940000|2021-07-26 11:45:40|740754.2|738754.2|740750.4|738750.4|740775|738775|740744.3|738744.3|29
1627299950000|2021-07-26 11:45:50|740752.8|738752.8|740759.4|738759.4|740763.4|738763.4|740748.1|738748.1|29
1627299960000|2021-07-26 11:46:00|740759.1|738759.1|740810.8|738810.8|740858|739346.1|740283.5|738758.5|36
1627299970000|2021-07-26 11:46:10|740804.4|738804.4|740795.3|738795.3|740817.7|738817.7|740767.5|738767.5|30
1627299980000|2021-07-26 11:46:20|740797.5|738797.5|740844.3|738844.3|740853.5|739337.1|740337.1|738755.7|38
1627299990000|2021-07-26 11:46:30|740843.5|738843.5|740824.6|738824.6|740843.5|739324.9|740301.9|738792.8|34
1627300000000|2021-07-26 11:46:40|740825.1|738825.1|740769.6|738769.6|740841.1|739297.5|740288.7|738769.6|37
1627300010000|2021-07-26 11:46:50|740816.9|738816.9|740837.3|738837.3|740855|739351.3|740351.3|738816.9|37
1627300020000|2021-07-26 11:47:00|740845.8|738845.8|740867.7|738867.7|740884.4|739377.6|740376.4|738836.1|32
1627300030000|2021-07-26 11:47:10|740877.2|738877.2|740445|739445|740907|739446.7|740380.6|738849.9|34
1627300040000|2021-07-26 11:47:20|740444.5|739444.5|740441.3|739441.3|740444.5|739444.5|740414.6|739414.6|28
1627300050000|2021-07-26 11:47:30|740427.7|739427.7|740439|739439|740929.9|739441.8|740427.7|738912.8|26
1627300060000|2021-07-26 11:47:40|740439.7|739439.7|740426|739426|740891.2|739444.1|740423.7|738891.2|23
1627300070000|2021-07-26 11:47:50|740427.7|739427.7|740923.9|738923.9|740933.5|739441.2|740424.2|738905.4|29
1627300080000|2021-07-26 11:48:00|740921.1|738921.1|740949|738949|740956.9|739459|740440|738911.9|25
1627300090000|2021-07-26 11:48:10|740449.6|739449.6|740946.2|738946.2|740971.4|739465.8|740449.6|738914.4|31
1627300100000|2021-07-26 11:48:20|740947.4|738947.4|740950.4|738950.4|740951.4|738951.4|740945.1|738945.1|16
1627300110000|2021-07-26 11:48:30|740949.9|738949.9|740949.5|738949.5|740950.8|738950.8|740948.6|738948.6|16
1627300120000|2021-07-26 11:48:40|740949.6|738949.6|740936.2|738936.2|740950.3|738950.3|740928.5|738928.5|17
1627300130000|2021-07-26 11:48:50|740937.8|738937.8|740949.9|738949.9|740949.9|738949.9|740937.6|738937.6|15
1627300140000|2021-07-26 11:49:00|740949.2|738949.2|740419.9|739419.9|740949.3|739445.5|740409.9|738904.1|30
1627300150000|2021-07-26 11:49:10|740424.1|739424.1|740927.9|738927.9|740927.9|739424.1|740409.5|738869.4|27
1627300160000|2021-07-26 11:49:20|740923.9|738923.9|740404.7|739404.7|740936.1|739416.2|740395.6|738907.7|30
1627300170000|2021-07-26 11:49:30|740891.4|738891.4|740449|739449|740900.9|739449.5|740401.2|738891.4|26
1627300180000|2021-07-26 11:49:40|740447.2|739447.2|740429.3|739429.3|740939.6|739447.2|740429.3|738922.9|20
1627300190000|2021-07-26 11:49:50|740920.7|738920.7|740930.2|738930.2|740952.8|738952.8|740919.8|738919.8|25
1627300200000|2021-07-26 11:50:00|740940.6|738940.6|740928.6|738928.6|740940.6|738940.6|740924.5|738924.5|24
1627300210000|2021-07-26 11:50:10|740946.1|738946.1|740948.5|738948.5|740948.5|738948.5|740936.7|738936.7|24
1627300220000|2021-07-26 11:50:20|740456.9|739456.9|740472.8|739472.8|740971.5|739472.8|740456.5|738942.2|38
1627300230000|2021-07-26 11:50:30|740478.3|739478.3|740937.3|738937.3|740959.2|739478.3|740443.4|738916.9|32
1627300240000|2021-07-26 11:50:40|740934.2|738934.2|740431.6|739431.6|740952.6|739452.1|740427.5|738926.9|31
1627300250000|2021-07-26 11:50:50|740435.1|739435.1|740928.4|738928.4|740932.9|739445.1|740430.2|738919|32
1627300260000|2021-07-26 11:51:00|740914.4|738914.4|740871.4|738871.4|740931.3|739428.7|740428.7|738854.7|31
1627300270000|2021-07-26 11:51:10|740874.4|738874.4|740857.6|738857.6|740889|739373.2|740368.8|738854.8|37
1627300280000|2021-07-26 11:51:20|740887.3|738887.3|740395.5|739395.5|740897.7|739405.6|740385|738867.8|35
1627300290000|2021-07-26 11:51:30|740395.4|739395.4|740417.2|739417.2|740907.6|739419.4|740392.8|738895.3|28
1627300300000|2021-07-26 11:51:40|740418|739418|740439|739439|740935.8|739440.2|740418|738902.8|27
1627300310000|2021-07-26 11:51:50|740440.2|739440.2|740498.8|739498.8|740498.8|739498.8|740422|739422|28
1627300320000|2021-07-26 11:52:00|740483.5|739483.5|740486.1|739486.1|740491|739491|740475.9|739475.9|31
1627300330000|2021-07-26 11:52:10|740487.6|739487.6|740489.9|739489.9|740492.1|739492.1|740481.7|739481.7|22
1627300340000|2021-07-26 11:52:20|740487.2|739487.2|740461.5|739461.5|740487.2|739487.2|740454|739454|32
1627300350000|2021-07-26 11:52:30|740472.3|739472.3|740448.3|739448.3|740474.8|739474.8|740432.8|739432.8|37
1627300360000|2021-07-26 11:52:40|740437.9|739437.9|740460.2|739460.2|740460.3|739460.3|740437.9|739437.9|27
1627300370000|2021-07-26 11:52:50|740445.6|739445.6|740485.9|739485.9|740488.1|739488.1|740445.6|739445.6|29
1627300380000|2021-07-26 11:53:00|740485.3|739485.3|740472.5|739472.5|740487|739487|740470.3|739470.3|28
1627300390000|2021-07-26 11:53:10|740472.8|739472.8|740500.5|739500.5|740500.7|739500.7|740472.8|739472.8|25
1627300400000|2021-07-26 11:53:20|740504.8|739504.8|740476.3|739476.3|740512.9|739512.9|740473.1|739473.1|31
1627300410000|2021-07-26 11:53:30|740485.1|739485.1|740495.3|739495.3|740496.5|739496.5|740475.2|739475.2|38
1627300420000|2021-07-26 11:53:40|740496.4|739496.4|740443.7|739443.7|740497.7|739497.7|740439.9|739439.9|37
1627300430000|2021-07-26 11:53:50|740443.2|739443.2|740445.8|739445.8|740452.1|739452.1|740431.9|739431.9|17
1627300440000|2021-07-26 11:54:00|740446.3|739446.3|740437.6|739437.6|740454|739454|740424.4|739424.4|29
1627300450000|2021-07-26 11:54:10|740438.1|739438.1|740439.9|739439.9|740444.1|739444.1|740428.1|739428.1|20
1627300460000|2021-07-26 11:54:20|740439.8|739439.8|740331.5|739331.5|740439.8|739439.8|740323.3|739323.3|28
1627300470000|2021-07-26 11:54:30|740331|739331|740334.6|739334.6|740337.9|739337.9|740330.2|739330.2|27
1627300480000|2021-07-26 11:54:40|740337|739337|740336|739336|740337|739337|740331|739331|14
1627300490000|2021-07-26 11:54:50|740337.9|739337.9|740348.8|739348.8|740348.8|739348.8|740327.8|739327.8|21
1627300500000|2021-07-26 11:55:00|740354.6|739354.6|740350.9|739350.9|740359.8|739359.8|740346.1|739346.1|26
1627300510000|2021-07-26 11:55:10|740351.9|739351.9|740362.6|739362.6|740376|739376|740346.8|739346.8|34
1627300520000|2021-07-26 11:55:20|740345.6|739345.6|740370.6|739370.6|740865.7|739370.6|740345.6|738842.9|26
1627300530000|2021-07-26 11:55:30|740372.2|739372.2|740387.9|739387.9|740405.5|739405.5|740369.5|739369.5|22
1627300540000|2021-07-26 11:55:40|740395.4|739395.4|740297.5|739297.5|740885.9|739395.4|740283.2|738870.2|39
1627300550000|2021-07-26 11:55:50|740298.5|739298.5|740260.6|739260.6|740298.5|739298.5|740250.2|739250.2|34
1627300560000|2021-07-26 11:56:00|740259.8|739259.8|740761.8|738761.8|740761.8|739261.7|740256.6|738757.7|23
1627300570000|2021-07-26 11:56:10|740752.2|738752.2|740316.9|739316.9|740791.6|739318|740289.1|738752.2|33
1627300580000|2021-07-26 11:56:20|740308.6|739308.6|740799.5|738799.5|740799.7|739313.5|740283.6|738768.5|33
1627300590000|2021-07-26 11:56:30|740800.2|738800.2|740789.7|738789.7|740800.2|739293.8|740274.4|738740|38
1627300600000|2021-07-26 11:56:40|740822|738822|740776.3|738776.3|740836.1|739287.5|740277.1|738762.3|34
1627300610000|2021-07-26 11:56:50|740786.6|738786.6|740274.1|739274.1|740790|739285|740270.7|738741.4|38
1627300620000|2021-07-26 11:57:00|740272.9|739272.9|740807.3|738807.3|740809.5|739303.2|740268.5|738767.1|35
1627300630000|2021-07-26 11:57:10|740809.1|738809.1|740803.7|738803.7|740809.5|738809.5|740787|738787|36
1627300640000|2021-07-26 11:57:20|740808.4|738808.4|740809.7|738809.7|740809.7|738809.7|740782.7|738782.7|35
1627300650000|2021-07-26 11:57:30|740817.6|738817.6|740783.8|738783.8|740818.6|739311.3|740301.1|738764.5|28
1627300660000|2021-07-26 11:57:40|740784.2|738784.2|740311.2|739311.2|740804.9|739320.5|740306.3|738783.8|34
1627300670000|2021-07-26 11:57:50|740815.1|738815.1|740246.1|739246.1|740815.1|739256.6|740230|738711.8|34
1627300680000|2021-07-26 11:58:00|740232.3|739232.3|740728|738728|740742.9|739232.3|740232.3|738722.1|29
1627300690000|2021-07-26 11:58:10|740725.7|738725.7|740744.4|738744.4|740765.2|738765.2|740723.2|738723.2|31
1627300700000|2021-07-26 11:58:20|740749.5|738749.5|740739.1|738739.1|740754.5|738754.5|740726.3|738726.3|30
1627300710000|2021-07-26 11:58:30|740740.7|738740.7|740741.4|738741.4|740746.7|738746.7|740731.4|738731.4|31
1627300720000|2021-07-26 11:58:40|740741.8|738741.8|740244.1|739244.1|740741.8|739244.1|740234|738720.6|29
1627300730000|2021-07-26 11:58:50|740244.3|739244.3|740255.7|739255.7|740259.9|739259.9|740238.8|739238.8|34
1627300740000|2021-07-26 11:59:00|740253.9|739253.9|740263.6|739263.6|740269.1|739269.1|740219.9|739219.9|33
1627300750000|2021-07-26 11:59:10|740263.2|739263.2|740236.5|739236.5|740738.5|739264|740234.5|738733|36
1627300760000|2021-07-26 11:59:20|740251.4|739251.4|740258.7|739258.7|740755.7|739258.7|740251.4|738731.3|31
1627300770000|2021-07-26 11:59:30|740257.5|739257.5|740730.2|738730.2|740752.5|739260.9|740237.6|738727.8|34
1627300780000|2021-07-26 11:59:40|740731.3|738731.3|740747.9|738747.9|740747.9|739252.6|740243.7|738728.2|36
1627300790000|2021-07-26 11:59:50|740741.9|738741.9|740762|738762|740796.4|739268.5|740268.5|738724.1|36
1627300800000|2021-07-26 12:00:00|740244.3|739244.3|740790.5|738790.5|740793.6|739277|740220.4|738698.2|38
1627300810000|2021-07-26 12:00:10|740793.5|738793.5|740246.9|739246.9|740794.9|739275.7|740244.5|738779.5|34
1627300820000|2021-07-26 12:00:20|740248.1|739248.1|740334.3|739334.3|740334.3|739334.3|740246.6|739246.6|30
1627300830000|2021-07-26 12:00:30|740362.8|739362.8|740367.8|739367.8|740404.4|739404.4|740362.8|739362.8|37
1627300840000|2021-07-26 12:00:40|740371.9|739371.9|740325.5|739325.5|740372.4|739372.4|740322.7|739322.7|33
1627300850000|2021-07-26 12:00:50|740322.5|739322.5|740372.9|739372.9|740375.6|739375.6|740312.2|739312.2|38
1627300860000|2021-07-26 12:01:00|740374.3|739374.3|740345.4|739345.4|740374.3|739374.3|740339.8|739339.8|35
1627300870000|2021-07-26 12:01:10|740344.5|739344.5|740327.5|739327.5|740351.2|739351.2|740318.1|739318.1|30
1627300880000|2021-07-26 12:01:20|740326.6|739326.6|740342.1|739342.1|740360.9|739360.9|740326.6|739326.6|35
1627300890000|2021-07-26 12:01:30|740340.9|739340.9|740364.2|739364.2|740368.4|739368.4|740332.6|739332.6|33
1627300900000|2021-07-26 12:01:40|740362.4|739362.4|740369.6|739369.6|740371.4|739371.4|740362.4|739362.4|29
1627300910000|2021-07-26 12:01:50|740369.9|739369.9|740337.8|739337.8|740369.9|739369.9|740264.9|739264.9|36
1627300920000|2021-07-26 12:02:00|740338.4|739338.4|740296.9|739296.9|740816|739338.4|740296.9|738806.2|32
1627300930000|2021-07-26 12:02:10|740285.2|739285.2|740255.6|739255.6|740285.2|739285.2|740237.4|739237.4|31
1627300940000|2021-07-26 12:02:20|740256.2|739256.2|740835.1|738835.1|740835.8|739334.4|740254.9|738788.7|36
1627300950000|2021-07-26 12:02:30|740833.3|738833.3|740340.2|739340.2|740849.1|739347.5|740337.7|738819.9|34
1627300960000|2021-07-26 12:02:40|740341.9|739341.9|740315.2|739315.2|740342.2|739342.2|740315.2|739315.2|31
1627300970000|2021-07-26 12:02:50|740316.1|739316.1|740268.5|739268.5|740319.2|739319.2|740262.9|739262.9|25
1627300980000|2021-07-26 12:03:00|740246.4|739246.4|740243|739243|740246.4|739246.4|740240.2|739240.2|25
1627300990000|2021-07-26 12:03:10|740244.1|739244.1|740234.4|739234.4|740244.1|739244.1|740233.4|739233.4|28
1627301000000|2021-07-26 12:03:20|740229.9|739229.9|740250.5|739250.5|740254|739254|740227.2|739227.2|22
1627301010000|2021-07-26 12:03:30|740250.7|739250.7|740246.6|739246.6|740267.2|739267.2|740240.9|739240.9|29
1627301020000|2021-07-26 12:03:40|740246.9|739246.9|740248.3|739248.3|740251.6|739251.6|740245.7|739245.7|25
1627301030000|2021-07-26 12:03:50|740248.1|739248.1|740239.1|739239.1|740248.7|739248.7|740239.1|739239.1|26
1627301040000|2021-07-26 12:04:00|740238.8|739238.8|740200.9|739200.9|740245.9|739245.9|740200.9|739200.9|22
1627301050000|2021-07-26 12:04:10|740198.9|739198.9|740021.3|739021.3|740519.9|739198.9|739971.1|738437.1|40
1627301060000|2021-07-26 12:04:20|740023.4|739023.4|739966.3|738966.3|740527.1|739023.4|739960.9|738459.1|35
1627301070000|2021-07-26 12:04:30|739965.4|738965.4|740576.4|738576.4|740609.9|739094.2|739923.2|738538.1|35
1627301080000|2021-07-26 12:04:40|740573.7|738573.7|740533.1|738533.1|740578.8|739082.5|740033.2|738524|36
1627301090000|2021-07-26 12:04:50|740536|738536|739945.3|738945.3|740571.9|739105.6|739933|738536|39
1627301100000|2021-07-26 12:05:00|739949.6|738949.6|739873.3|738873.3|740416.9|738949.6|739873.3|738415.1|38
1627301110000|2021-07-26 12:05:10|739874.3|738874.3|739892.1|738892.1|740374.9|738892.1|739754.7|738320.8|38
1627301120000|2021-07-26 12:05:20|739895.6|738895.6|739917.1|738917.1|739928.5|738928.5|739871.4|738871.4|35
1627301130000|2021-07-26 12:05:30|739915.6|738915.6|739928.5|738928.5|740486.1|738989.7|739871.8|738435|38
1627301140000|2021-07-26 12:05:40|739921.4|738921.4|739838.5|738838.5|740378.7|738921.9|739791.8|738327.6|37
1627301150000|2021-07-26 12:05:50|739849.7|738849.7|740361.4|738361.4|740377|738881.2|739849.7|738360.9|35
1627301160000|2021-07-26 12:06:00|740360.9|738360.9|739935.4|738935.4|740419.3|738935.4|739841.7|738343.5|36
1627301170000|2021-07-26 12:06:10|739942.5|738942.5|739964.9|738964.9|740518.7|739018.9|739911.7|738459.2|39
1627301180000|2021-07-26 12:06:20|740469.9|738469.9|739866.8|738866.8|740469.9|738871.8|739835.9|738456.3|33
1627301190000|2021-07-26 12:06:30|739868.5|738868.5|739837.8|738837.8|739870|738870|739831.9|738831.9|33
1627301200000|2021-07-26 12:06:40|739837.7|738837.7|739864.7|738864.7|739870|738870|739835.7|738835.7|29
1627301210000|2021-07-26 12:06:50|739865.4|738865.4|739867.5|738867.5|739879.8|738879.8|739842.1|738842.1|27
1627301220000|2021-07-26 12:07:00|739872.8|738872.8|739959.7|738959.7|739959.7|738959.7|739871.4|738871.4|29
1627301230000|2021-07-26 12:07:10|739956.8|738956.8|740503.1|738503.1|740508.7|739006.8|739956.8|738497.1|40
1627301240000|2021-07-26 12:07:20|740500.2|738500.2|739971.8|738971.8|740516.3|738979|739969|738498.9|32
1627301250000|2021-07-26 12:07:30|739974.5|738974.5|739869.6|738869.6|739974.5|738974.5|739858.9|738858.9|28
1627301260000|2021-07-26 12:07:40|739870.5|738870.5|739939.9|738939.9|739942.2|738942.2|739868.5|738868.5|25
1627301270000|2021-07-26 12:07:50|739937.5|738937.5|739936.1|738936.1|740012.8|739012.8|739934|738934|33
1627301280000|2021-07-26 12:08:00|739937.3|738937.3|739954|738954|739961.6|738961.6|739934.7|738934.7|29
1627301290000|2021-07-26 12:08:10|739955.9|738955.9|739979.4|738979.4|739999.4|738999.4|739938.2|738938.2|33
1627301300000|2021-07-26 12:08:20|739978.4|738978.4|739925.3|738925.3|739978.6|738978.6|739867|738867|30
1627301310000|2021-07-26 12:08:30|739925.4|738925.4|739938.6|738938.6|740419.3|738938.6|739874.4|738408.5|34
1627301320000|2021-07-26 12:08:40|739940.3|738940.3|739939.9|738939.9|739945.1|738945.1|739926.5|738926.5|32
1627301330000|2021-07-26 12:08:50|739942.3|738942.3|739918.9|738918.9|740033.4|739033.4|739875.1|738875.1|33
1627301340000|2021-07-26 12:09:00|739920.4|738920.4|740418|738418|740423.9|738923.6|739920.4|738416.9|34
1627301350000|2021-07-26 12:09:10|740418.6|738418.6|740319.2|738319.2|740418.6|738912.1|739800|738319.2|36
1627301360000|2021-07-26 12:09:20|740326.3|738326.3|740321.9|738321.9|740332.8|738846|739778.5|738319.3|37
1627301370000|2021-07-26 12:09:30|740321.1|738321.1|739814.5|738814.5|740323.9|738829.3|739768.7|738311.2|36
1627301380000|2021-07-26 12:09:40|739819.1|738819.1|739822.8|738822.8|739822.8|738822.8|739816|738816|25
1627301390000|2021-07-26 12:09:50|739820.4|738820.4|739863.5|738863.5|739872|738872|739820.4|738820.4|30
1627301400000|2021-07-26 12:10:00|739863.9|738863.9|739867.5|738867.5|739876.8|738876.8|739822|738822|32
1627301410000|2021-07-26 12:10:10|739853.6|738853.6|739945.8|738945.8|739949.6|738949.6|739849.4|738849.4|25
1627301420000|2021-07-26 12:10:20|739937|738937|739941.8|738941.8|739945.3|738945.3|739934.1|738934.1|22
1627301430000|2021-07-26 12:10:30|739942.7|738942.7|739944.4|738944.4|739945.7|738945.7|739936.2|738936.2|18
1627301440000|2021-07-26 12:10:40|739940.3|738940.3|739944.6|738944.6|739947.5|738947.5|739939.5|738939.5|19
1627301450000|2021-07-26 12:10:50|739939.6|738939.6|739935.3|738935.3|739945.9|738945.9|739928.2|738928.2|21
1627301460000|2021-07-26 12:11:00|739930|738930|739937.2|738937.2|739939.5|738939.5|739930|738930|19
1627301470000|2021-07-26 12:11:10|739938.8|738938.8|739824.6|738824.6|739946.1|738946.1|739823.6|738823.6|32
1627301480000|2021-07-26 12:11:20|739817.5|738817.5|739802.7|738802.7|740322.5|738817.5|739798.6|738302.4|35
1627301490000|2021-07-26 12:11:30|739797.8|738797.8|740315.6|738315.6|740328|738818.1|739797.8|738314.4|28
1627301500000|2021-07-26 12:11:40|740316.5|738316.5|740309.9|738309.9|740320.2|738811.3|739792.7|738296.8|36
1627301510000|2021-07-26 12:11:50|739796.6|738796.6|739860.1|738860.1|739860.1|738860.1|739795.3|738795.3|30
1627301520000|2021-07-26 12:12:00|739857.3|738857.3|740332.8|738332.8|740332.8|738867.7|739829.1|738310|29
1627301530000|2021-07-26 12:12:10|740339.9|738339.9|739823.3|738823.3|740345.6|738833.1|739818.2|738332.7|33
1627301540000|2021-07-26 12:12:20|740313.2|738313.2|739818.8|738818.8|740316|738820.5|739817.7|738292.7|31
1627301550000|2021-07-26 12:12:30|739819.5|738819.5|740302.2|738302.2|740304|738822|739794.8|738288.1|31
1627301560000|2021-07-26 12:12:40|740300.2|738300.2|740315.5|738315.5|740315.5|738315.5|740294.8|738294.8|24
1627301570000|2021-07-26 12:12:50|740315.2|738315.2|740303.6|738303.6|740320.5|738820.3|739820.3|738289.6|23
1627301580000|2021-07-26 12:13:00|740304.3|738304.3|739759.9|738759.9|740312.2|738764.7|739750.4|738286.2|28
1627301590000|2021-07-26 12:13:10|739764.7|738764.7|740301.4|738301.4|740308.5|738772|739764.3|738264.3|36
1627301600000|2021-07-26 12:13:20|740301|738301|740337.5|738337.5|740342.8|738342.8|740299.4|738299.4|24
1627301610000|2021-07-26 12:13:30|740339.4|738339.4|740398.3|738398.3|740398.3|738398.3|740335|738335|27
1627301620000|2021-07-26 12:13:40|740396|738396|740405.3|738405.3|740424.8|738927.4|739904.3|738396|30
1627301630000|2021-07-26 12:13:50|740408.7|738408.7|740023.9|739023.9|740423.6|739023.9|739938.5|738408.7|24
1627301640000|2021-07-26 12:14:00|740021.2|739021.2|740101.2|739101.2|740106.4|739106.4|740014.2|739014.2|40
1627301650000|2021-07-26 12:14:10|740100.6|739100.6|740141.5|739141.5|740145.9|739145.9|740100.6|739100.6|33
1627301660000|2021-07-26 12:14:20|740143.7|739143.7|740129.1|739129.1|740156.5|739156.5|740127.7|739127.7|26
1627301670000|2021-07-26 12:14:30|740130.9|739130.9|740141.8|739141.8|740148.9|739148.9|740126.1|739126.1|35
1627301680000|2021-07-26 12:14:40|740143.5|739143.5|740181.8|739181.8|740186.8|739186.8|740134.8|739134.8|40
1627301690000|2021-07-26 12:14:50|740180.9|739180.9|739988.5|738988.5|740180.9|739180.9|739988.4|738988.4|40
1627301700000|2021-07-26 12:15:00|740471.3|738471.3|740365.4|738365.4|740471.3|738964.1|739853.6|738365.4|38
1627301710000|2021-07-26 12:15:10|740363.4|738363.4|739920.8|738920.8|740434.9|738958.9|739906.4|738363.4|38
1627301720000|2021-07-26 12:15:20|739914.1|738914.1|739929.3|738929.3|739945.8|738945.8|739909.7|738909.7|34
1627301730000|2021-07-26 12:15:30|739929.5|738929.5|739940.4|738940.4|740449.6|738944.5|739929.5|738437.1|30
1627301740000|2021-07-26 12:15:40|739939.2|738939.2|739939.2|738939.2|739953.6|738953.6|739934.2|738934.2|25
1627301750000|2021-07-26 12:15:50|739940.7|738940.7|740472.3|738472.3|740484.1|739022.6|739940.6|738471|29
1627301760000|2021-07-26 12:16:00|740474.2|738474.2|739940.9|738940.9|740474.2|738942|739930.3|738459.3|28
1627301770000|2021-07-26 12:16:10|739940.8|738940.8|739834.9|738834.9|739940.8|738940.8|739831.1|738831.1|36
1627301780000|2021-07-26 12:16:20|739840.7|738840.7|739812.3|738812.3|739850.5|738850.5|739812.3|738812.3|30
1627301790000|2021-07-26 12:16:30|739822.5|738822.5|739849.9|738849.9|739859.1|738859.1|739822.5|738822.5|33
1627301800000|2021-07-26 12:16:40|739830.4|738830.4|739808|738808|739831.2|738831.2|739808|738808|27
1627301810000|2021-07-26 12:16:50|739800.2|738800.2|739766|738766|739811.6|738811.6|739750.8|738750.8|33
1627301820000|2021-07-26 12:17:00|739765.3|738765.3|739658.3|738658.3|739765.3|738765.3|739644.1|738644.1|33
1627301830000|2021-07-26 12:17:10|739657.6|738657.6|739685|738685|739705.9|738705.9|739657.6|738657.6|35
1627301840000|2021-07-26 12:17:20|739698.6|738698.6|739691.6|738691.6|739706.1|738706.1|739676.6|738676.6|32
1627301850000|2021-07-26 12:17:30|739693.1|738693.1|739635.7|738635.7|739693.1|738693.1|739629.3|738629.3|26
1627301860000|2021-07-26 12:17:40|739641|738641|739635.1|738635.1|739645.2|738645.2|739624.8|738624.8|32
1627301870000|2021-07-26 12:17:50|739632|738632|739619|738619|739645.6|738645.6|739525.4|738525.4|34
1627301880000|2021-07-26 12:18:00|739616.2|738616.2|739614.3|738614.3|739620|738620|739588.7|738588.7|37
1627301890000|2021-07-26 12:18:10|739612.8|738612.8|739648|738648|739648.8|738648.8|739595|738595|34
1627301900000|2021-07-26 12:18:20|739652.9|738652.9|739715.4|738715.4|739725.2|738725.2|739652.9|738652.9|37
1627301910000|2021-07-26 12:18:30|739708.7|738708.7|740071.1|738071.1|740244.3|738753.5|739522|738070|39
1627301920000|2021-07-26 12:18:40|740073.2|738073.2|740086|738086|740109.4|738109.4|740055.5|738055.5|35
1627301930000|2021-07-26 12:18:50|739599.5|738599.5|740071.8|738071.8|740100.3|738599.5|739592.2|738066.2|33
1627301940000|2021-07-26 12:19:00|740083.2|738083.2|739526.3|738526.3|740094.3|738594.5|739511.8|738080.1|35
1627301950000|2021-07-26 12:19:10|739529.2|738529.2|740074.6|738074.6|740082.9|738587.3|739527.7|738052.4|30
1627301960000|2021-07-26 12:19:20|740078.1|738078.1|739594.8|738594.8|740079.1|738604.7|739579.1|738076.8|30
1627301970000|2021-07-26 12:19:30|739593.7|738593.7|739610.6|738610.6|739615.6|738615.6|739573.5|738573.5|31
1627301980000|2021-07-26 12:19:40|739609|738609|739611.7|738611.7|739614.1|738614.1|739595.5|738595.5|23
1627301990000|2021-07-26 12:19:50|739611.3|738611.3|739612|738612|739614.4|738614.4|739599|738599|25
1627302000000|2021-07-26 12:20:00|739598|738598|740066.9|738066.9|740066.9|738607.7|739501.6|738055.3|39
1627302010000|2021-07-26 12:20:10|739578.6|738578.6|739578.2|738578.2|740105|738612.1|739574.4|738103.8|33
1627302020000|2021-07-26 12:20:20|739578.1|738578.1|739664|738664|739664|738664|739563.5|738563.5|33
1627302030000|2021-07-26 12:20:30|739663|738663|740201|738201|740204.6|738699.4|739655.6|738198.3|31
1627302040000|2021-07-26 12:20:40|740201.1|738201.1|739676.6|738676.6|740201.1|738685.1|739605.2|738200.1|36
1627302050000|2021-07-26 12:20:50|739682.2|738682.2|739718.7|738718.7|739720.6|738720.6|739682.2|738682.2|28
1627302060000|2021-07-26 12:21:00|739720.7|738720.7|739719.5|738719.5|739732.3|738732.3|739716.8|738716.8|25
1627302070000|2021-07-26 12:21:10|739721.6|738721.6|739697.6|738697.6|739721.6|738721.6|739697.2|738697.2|27
1627302080000|2021-07-26 12:21:20|739688|738688|739712.6|738712.6|739715.7|738715.7|739679.5|738679.5|29
1627302090000|2021-07-26 12:21:30|739708|738708|739721|738721|739736|738736|739706.8|738706.8|24
1627302100000|2021-07-26 12:21:40|739720.8|738720.8|739703.1|738703.1|739721.3|738721.3|739703.1|738703.1|22
1627302110000|2021-07-26 12:21:50|739706.4|738706.4|739705.7|738705.7|739712.8|738712.8|739691.4|738691.4|28
1627302120000|2021-07-26 12:22:00|739705.2|738705.2|739747.7|738747.7|739754.7|738754.7|739695.7|738695.7|31
1627302130000|2021-07-26 12:22:10|739747.3|738747.3|739599.2|738599.2|739747.9|738747.9|739594.2|738594.2|28
1627302140000|2021-07-26 12:22:20|739600.2|738600.2|739648|738648|739658.4|738658.4|739566.2|738566.2|37
1627302150000|2021-07-26 12:22:30|739657.4|738657.4|739560.9|738560.9|740172.4|738705.7|739560.3|738172.4|34
1627302160000|2021-07-26 12:22:40|739562.3|738562.3|739528.8|738528.8|739562.3|738562.3|739509|738509|32
1627302170000|2021-07-26 12:22:50|739528.5|738528.5|739512.6|738512.6|739528.5|738528.5|739500.4|738500.4|22
1627302180000|2021-07-26 12:23:00|739513.1|738513.1|739508.2|738508.2|739518.3|738518.3|739503|738503|28
1627302190000|2021-07-26 12:23:10|739503.6|738503.6|739519.7|738519.7|739532.8|738532.8|739503.6|738503.6|31
1627302200000|2021-07-26 12:23:20|739520.3|738520.3|739507|738507|739523.6|738523.6|739502.4|738502.4|27
1627302210000|2021-07-26 12:23:30|739506.7|738506.7|739565.4|738565.4|739565.4|738565.4|739505.3|738505.3|26
1627302220000|2021-07-26 12:23:40|739566.5|738566.5|739597.5|738597.5|739597.5|738597.5|739547.8|738547.8|27
1627302230000|2021-07-26 12:23:50|739598.8|738598.8|739536.8|738536.8|739598.8|738598.8|739533.9|738533.9|30
1627302240000|2021-07-26 12:24:00|739537.9|738537.9|739525.1|738525.1|739538|738538|739518.5|738518.5|25
1627302250000|2021-07-26 12:24:10|739525.5|738525.5|739548.5|738548.5|739548.5|738548.5|739514.6|738514.6|31
1627302260000|2021-07-26 12:24:20|739566.4|738566.4|739573.6|738573.6|739574.9|738574.9|739535.1|738535.1|31
1627302270000|2021-07-26 12:24:30|739574.1|738574.1|739569.5|738569.5|739574.1|738574.1|739553.5|738553.5|26
1627302280000|2021-07-26 12:24:40|739563|738563|739637.6|738637.6|739685.8|738685.8|739548.2|738548.2|35
1627302290000|2021-07-26 12:24:50|739622.2|738622.2|739645.4|738645.4|739651|738651|739613.5|738613.5|27
1627302300000|2021-07-26 12:25:00|739634.1|738634.1|739583.5|738583.5|739646.3|738646.3|739583.4|738583.4|32
1627302310000|2021-07-26 12:25:10|739582.1|738582.1|739566.3|738566.3|739584.9|738584.9|739552.9|738552.9|30
1627302320000|2021-07-26 12:25:20|739627.6|738627.6|739643|738643|739645.7|738645.7|739592.2|738592.2|25
1627302330000|2021-07-26 12:25:30|739642.7|738642.7|739561|738561|739656.8|738656.8|739555.5|738555.5|30
1627302340000|2021-07-26 12:25:40|739555.6|738555.6|739541.8|738541.8|739591.1|738591.1|739516.9|738516.9|37
1627302350000|2021-07-26 12:25:50|739533.5|738533.5|739576.1|738576.1|739594.6|738594.6|739533.5|738533.5|26
1627302360000|2021-07-26 12:26:00|739578.8|738578.8|739601.1|738601.1|739603.2|738603.2|739576.7|738576.7|33
1627302370000|2021-07-26 12:26:10|739601.4|738601.4|739501.5|738501.5|739601.4|738601.4|739446.5|738446.5|35
1627302380000|2021-07-26 12:26:20|739501.8|738501.8|739492.8|738492.8|739974.5|738539|739456.1|737974.5|38
1627302390000|2021-07-26 12:26:30|739500.1|738500.1|739476.7|738476.7|739500.1|738500.1|739453.9|738453.9|34
1627302400000|2021-07-26 12:26:40|739476.2|738476.2|739467.3|738467.3|739476.2|738476.2|739446|738446|34
1627302410000|2021-07-26 12:26:50|739468.8|738468.8|739469.8|738469.8|739493.7|738493.7|739458.5|738458.5|34
1627302420000|2021-07-26 12:27:00|739482.6|738482.6|739473.1|738473.1|739486.2|738486.2|739458.1|738458.1|38
1627302430000|2021-07-26 12:27:10|739475.6|738475.6|739494.1|738494.1|739524|738524|739456.4|738456.4|38
1627302440000|2021-07-26 12:27:20|739491.5|738491.5|739503.3|738503.3|739503.3|738503.3|739489.2|738489.2|35
1627302450000|2021-07-26 12:27:30|739501.2|738501.2|739636.2|738636.2|739636.2|738636.2|739495.6|738495.6|37
1627302460000|2021-07-26 12:27:40|739632|738632|739627.8|738627.8|739639.7|738639.7|739623.5|738623.5|29
1627302470000|2021-07-26 12:27:50|739628.8|738628.8|739626.8|738626.8|739635.1|738635.1|739626.8|738626.8|27
1627302480000|2021-07-26 12:28:00|739626.2|738626.2|739628.1|738628.1|739632.5|738632.5|739625.6|738625.6|22
1627302490000|2021-07-26 12:28:10|739627.9|738627.9|739639.1|738639.1|739639.1|738639.1|739627.9|738627.9|20
1627302500000|2021-07-26 12:28:20|739636.8|738636.8|739715.3|738715.3|739719.6|738719.6|739627.2|738627.2|16
1627302510000|2021-07-26 12:28:30|739716.8|738716.8|739711.8|738711.8|739771|738771|739688.3|738688.3|31
1627302520000|2021-07-26 12:28:40|739708.8|738708.8|739673|738673|739712.4|738712.4|739649.5|738649.5|30
1627302530000|2021-07-26 12:28:50|739660.5|738660.5|739619.4|738619.4|739695.1|738695.1|739603.4|738603.4|31
1627302540000|2021-07-26 12:29:00|739617.9|738617.9|739658.1|738658.1|739677|738677|739607|738607|38
1627302550000|2021-07-26 12:29:10|739654.1|738654.1|739612.5|738612.5|739657.1|738657.1|739599.3|738599.3|30
1627302560000|2021-07-26 12:29:20|739612.1|738612.1|739628.7|738628.7|739635.1|738635.1|739604.6|738604.6|33
1627302570000|2021-07-26 12:29:30|739661.7|738661.7|739742.5|738742.5|739760.8|738760.8|739661.7|738661.7|39
1627302580000|2021-07-26 12:29:40|739745|738745|739758.4|738758.4|739774.9|738774.9|739736.3|738736.3|36
1627302590000|2021-07-26 12:29:50|739756.3|738756.3|739783.7|738783.7|739795.9|738795.9|739730.1|738730.1|34
1627302600000|2021-07-26 12:30:00|739791.7|738791.7|739732|738732|739791.7|738791.7|739706.5|738706.5|35
1627302610000|2021-07-26 12:30:10|739732.6|738732.6|739758.9|738758.9|739758.9|738758.9|739713.2|738713.2|34
1627302620000|2021-07-26 12:30:20|739754.4|738754.4|739772|738772|739792|738792|739752.5|738752.5|34
1627302630000|2021-07-26 12:30:30|739761.8|738761.8|739775.2|738775.2|739784.6|738784.6|739761.1|738761.1|25
1627302640000|2021-07-26 12:30:40|739764.9|738764.9|739801.5|738801.5|739801.5|738801.5|739758.2|738758.2|24
1627302650000|2021-07-26 12:30:50|739805.9|738805.9|739813.8|738813.8|739821.5|738821.5|739797.7|738797.7|26
1627302660000|2021-07-26 12:31:00|739814.6|738814.6|739847.7|738847.7|739860.3|738860.3|739814.6|738814.6|32
1627302670000|2021-07-26 12:31:10|739847.9|738847.9|739933.4|738933.4|739938.5|738938.5|739827.3|738827.3|31
1627302680000|2021-07-26 12:31:20|739931.2|738931.2|739926.3|738926.3|739936.2|738936.2|739875.7|738875.7|34
1627302690000|2021-07-26 12:31:30|739951.7|738951.7|739949.8|738949.8|739965|738965|739939.8|738939.8|30
1627302700000|2021-07-26 12:31:40|739946.2|738946.2|739995|738995|740008.6|739008.6|739941.6|738941.6|25
1627302710000|2021-07-26 12:31:50|739998.5|738998.5|739996.9|738996.9|740001.3|739001.3|739992.4|738992.4|30
1627302720000|2021-07-26 12:32:00|739987.9|738987.9|739976.5|738976.5|740002.5|739002.5|739965.1|738965.1|29
1627302730000|2021-07-26 12:32:10|739972.4|738972.4|739992.8|738992.8|740007.4|739007.4|739965.4|738965.4|35
1627302740000|2021-07-26 12:32:20|739991.3|738991.3|740008.5|739008.5|740031.9|739031.9|739984.1|738984.1|32
1627302750000|2021-07-26 12:32:30|740010.2|739010.2|739989.5|738989.5|740027.6|739027.6|739983.8|738983.8|31
1627302760000|2021-07-26 12:32:40|739973|738973|740070.9|739070.9|740587.4|739098|739969.5|738537.3|36
1627302770000|2021-07-26 12:32:50|740078.2|739078.2|740075.8|739075.8|740080.8|739080.8|740052.6|739052.6|35
1627302780000|2021-07-26 12:33:00|740080.4|739080.4|740074.4|739074.4|740083.7|739083.7|740069|739069|25
1627302790000|2021-07-26 12:33:10|740073.5|739073.5|740076.1|739076.1|740084.5|739084.5|740070|739070|24
1627302800000|2021-07-26 12:33:20|740071.4|739071.4|740035.5|739035.5|740092.2|739092.2|740020.4|739020.4|35
1627302810000|2021-07-26 12:33:30|740037.1|739037.1|740058.9|739058.9|740065.3|739065.3|740022.5|739022.5|31
1627302820000|2021-07-26 12:33:40|740057.4|739057.4|740072.5|739072.5|740095.9|739095.9|740057.4|739057.4|27
1627302830000|2021-07-26 12:33:50|740081.7|739081.7|740083.9|739083.9|740102.9|739102.9|740068.5|739068.5|24
1627302840000|2021-07-26 12:34:00|740081.3|739081.3|740076.7|739076.7|740084|739084|740073.5|739073.5|25
1627302850000|2021-07-26 12:34:10|740074|739074|740076.7|739076.7|740078.8|739078.8|740073.2|739073.2|14
1627302860000|2021-07-26 12:34:20|740076.1|739076.1|740087|739087|740103|739103|740075|739075|23
1627302870000|2021-07-26 12:34:30|740088.6|739088.6|740070.4|739070.4|740088.6|739088.6|740069.2|739069.2|26
1627302880000|2021-07-26 12:34:40|740070|739070|740068.3|739068.3|740079.7|739079.7|740041.6|739041.6|35
1627302890000|2021-07-26 12:34:50|740065.9|739065.9|739869.7|738869.7|740095.7|739095.7|739869.7|738869.7|29
1627302900000|2021-07-26 12:35:00|739827.9|738827.9|739934.3|738934.3|739934.3|738934.3|739801|738801|37
1627302910000|2021-07-26 12:35:10|739897.2|738897.2|739837.3|738837.3|739897.2|738897.2|739832.5|738832.5|36
1627302920000|2021-07-26 12:35:20|739842.6|738842.6|739822.7|738822.7|739852.4|738852.4|739795.9|738795.9|34
1627302930000|2021-07-26 12:35:30|739814.6|738814.6|739842.8|738842.8|739863.1|738863.1|739808.5|738808.5|38
1627302940000|2021-07-26 12:35:40|739840.1|738840.1|739833|738833|739847|738847|739833|738833|35
1627302950000|2021-07-26 12:35:50|739845.2|738845.2|739831.3|738831.3|739846.2|738846.2|739821.3|738821.3|33
1627302960000|2021-07-26 12:36:00|739834.1|738834.1|739844.3|738844.3|740364.9|738858.9|739796.3|738358.5|34
1627302970000|2021-07-26 12:36:10|739844.7|738844.7|739874.4|738874.4|739881.4|738881.4|739844.7|738844.7|33
1627302980000|2021-07-26 12:36:20|739874.6|738874.6|740383.7|738383.7|740386.6|738881|739874.6|738379.5|23
1627302990000|2021-07-26 12:36:30|740384.6|738384.6|740395.7|738395.7|740397.1|738397.1|740369.3|738369.3|23
1627303000000|2021-07-26 12:36:40|740394.8|738394.8|740446.4|738446.4|740463|738942.9|739942.9|738387.6|28
1627303010000|2021-07-26 12:36:50|740455.4|738455.4|740495.8|738495.8|740495.8|738972.1|739958.9|738446.4|36
1627303020000|2021-07-26 12:37:00|740491.2|738491.2|740045.1|739045.1|740491.2|739045.1|740000.3|738474.7|39
1627303030000|2021-07-26 12:37:10|740552|738552|740083.7|739083.7|740554.3|739088.5|740055.7|738551.1|36
1627303040000|2021-07-26 12:37:20|740079.2|739079.2|740067.1|739067.1|740088|739088|740062.5|739062.5|32
1627303050000|2021-07-26 12:37:30|740061.9|739061.9|740054.9|739054.9|740061.9|739061.9|740046.5|739046.5|37
1627303060000|2021-07-26 12:37:40|740054.4|739054.4|740047.2|739047.2|740059|739059|740020.6|739020.6|31
1627303070000|2021-07-26 12:37:50|740049.7|739049.7|740046.1|739046.1|740066.8|739066.8|740041.7|739041.7|33
1627303080000|2021-07-26 12:38:00|740047.9|739047.9|740060.5|739060.5|740066.5|739066.5|740043.9|739043.9|31
1627303090000|2021-07-26 12:38:10|740060.6|739060.6|740064.3|739064.3|740067.1|739067.1|740049.9|739049.9|32
1627303100000|2021-07-26 12:38:20|740064.1|739064.1|740019.8|739019.8|740064.1|739064.1|739977.7|738977.7|36
1627303110000|2021-07-26 12:38:30|740018.5|739018.5|740034|739034|740055.7|739055.7|740018.5|739018.5|23
1627303120000|2021-07-26 12:38:40|740036.4|739036.4|740044|739044|740046.4|739046.4|740034.9|739034.9|24
1627303130000|2021-07-26 12:38:50|740043.1|739043.1|740104|739104|740104|739104|740040.2|739040.2|31
1627303140000|2021-07-26 12:39:00|740101.6|739101.6|740108.3|739108.3|740159.1|739159.1|740096.3|739096.3|37
1627303150000|2021-07-26 12:39:10|740120.4|739120.4|740106|739106|740611.4|739131.4|740097|738603.4|33
1627303160000|2021-07-26 12:39:20|740113.1|739113.1|740111.7|739111.7|740609.7|739119.8|740081.6|738585.8|32
1627303170000|2021-07-26 12:39:30|740111.3|739111.3|740069.2|739069.2|740123.7|739123.7|740068|739068|30
1627303180000|2021-07-26 12:39:40|740070.4|739070.4|740093.3|739093.3|740100.1|739100.1|740070.4|739070.4|23
1627303190000|2021-07-26 12:39:50|740093.6|739093.6|740096.7|739096.7|740602.4|739111.3|740089.9|738585.8|26
1627303200000|2021-07-26 12:40:00|740095.6|739095.6|740110.5|739110.5|740114|739114|740095.6|739095.6|28
1627303210000|2021-07-26 12:40:10|740112.9|739112.9|740099.8|739099.8|740112.9|739112.9|740099.8|739099.8|22
1627303220000|2021-07-26 12:40:20|740103.3|739103.3|740113.5|739113.5|740621.4|739113.5|740103.3|738592.2|32
1627303230000|2021-07-26 12:40:30|740110.8|739110.8|740119.6|739119.6|740651.8|739140.7|740110.8|738628.4|38
1627303240000|2021-07-26 12:40:40|740119.8|739119.8|740120|739120|740140.5|739140.5|740101.2|739101.2|30
1627303250000|2021-07-26 12:40:50|740122.6|739122.6|740112.3|739112.3|740638.7|739124.3|740102.4|738625.1|34
1627303260000|2021-07-26 12:41:00|740112.4|739112.4|740608.1|738608.1|740608.1|739123.2|740106|738599.9|24
1627303270000|2021-07-26 12:41:10|740608.3|738608.3|740119.8|739119.8|740608.3|739135.8|740098.2|738608.3|29
1627303280000|2021-07-26 12:41:20|740121.4|739121.4|740119.8|739119.8|740138.9|739138.9|740118.7|739118.7|24
1627303290000|2021-07-26 12:41:30|740133|739133|740116|739116|740623.8|739134.1|740099|738606.5|33
1627303300000|2021-07-26 12:41:40|740121.8|739121.8|740128.7|739128.7|740690|739150|740121.8|738642.4|24
1627303310000|2021-07-26 12:41:50|740125.9|739125.9|740187|739187|740219.3|739219.3|740125.9|739125.9|33
1627303320000|2021-07-26 12:42:00|740192|739192|740155.6|739155.6|740682.1|739192|740152.5|738675.7|29
1627303330000|2021-07-26 12:42:10|740156.6|739156.6|740164.7|739164.7|740195.5|739195.5|740139.7|739139.7|28
1627303340000|2021-07-26 12:42:20|740168.7|739168.7|740696.1|738696.1|740706.9|739212|740165.6|738688.7|32
1627303350000|2021-07-26 12:42:30|740190.1|739190.1|740200.4|739200.4|740219.2|739219.2|740163.1|739163.1|28
1627303360000|2021-07-26 12:42:40|740209|739209|740148.6|739148.6|740712.5|739213.6|740148.6|738712.5|28
1627303370000|2021-07-26 12:42:50|740151.9|739151.9|740197.3|739197.3|740197.3|739197.3|740144.5|739144.5|32
1627303380000|2021-07-26 12:43:00|740196.1|739196.1|740100.2|739100.2|740696.5|739205.8|740083.2|738613.2|30
1627303390000|2021-07-26 12:43:10|740133|739133|740634.1|738634.1|740652.4|739143.5|740122.3|738633.5|33
1627303400000|2021-07-26 12:43:20|740634.5|738634.5|740120.6|739120.6|740636.9|739130.1|740105.8|738634.2|34
1627303410000|2021-07-26 12:43:30|740120.8|739120.8|740128.5|739128.5|740136.6|739136.6|740120.8|739120.8|27
1627303420000|2021-07-26 12:43:40|740129.3|739129.3|740137.1|739137.1|740640.4|739146.1|740129.3|738638.1|25
1627303430000|2021-07-26 12:43:50|740136.8|739136.8|740121.4|739121.4|740138.7|739138.7|740121.3|739121.3|25
1627303440000|2021-07-26 12:44:00|740121.8|739121.8|740122|739122|740144.4|739144.4|740109.4|739109.4|28
1627303450000|2021-07-26 12:44:10|740116.6|739116.6|740107.9|739107.9|740160.6|739160.6|740107.9|739107.9|32
1627303460000|2021-07-26 12:44:20|740107.8|739107.8|740121.4|739121.4|740138.1|739138.1|740105.6|739105.6|28
1627303470000|2021-07-26 12:44:30|740122.5|739122.5|740182.8|739182.8|740200.3|739200.3|740119.1|739119.1|17
1627303480000|2021-07-26 12:44:40|740181.5|739181.5|740186.6|739186.6|740199.4|739199.4|740176.6|739176.6|27
1627303490000|2021-07-26 12:44:50|740187.2|739187.2|740138.4|739138.4|740188.6|739188.6|740136.3|739136.3|23
1627303500000|2021-07-26 12:45:00|740136.4|739136.4|740036.1|739036.1|740542.9|739143.2|740020.7|738542.9|35
1627303510000|2021-07-26 12:45:10|740038.1|739038.1|740041|739041|740048.9|739048.9|740024.7|739024.7|31
1627303520000|2021-07-26 12:45:20|740040.6|739040.6|740044.2|739044.2|740050.2|739050.2|740032|739032|31
1627303530000|2021-07-26 12:45:30|740044.5|739044.5|740028.9|739028.9|740050.2|739050.2|740024.4|739024.4|30
1627303540000|2021-07-26 12:45:40|740029.6|739029.6|740025.8|739025.8|740035.7|739035.7|740017.9|739017.9|26
1627303550000|2021-07-26 12:45:50|740026.1|739026.1|740024.4|739024.4|740037.3|739037.3|740022.2|739022.2|18
1627303560000|2021-07-26 12:46:00|740024.1|739024.1|740018.1|739018.1|740037|739037|740016|739016|24
1627303570000|2021-07-26 12:46:10|740032|739032|740035.1|739035.1|740040.3|739040.3|740030.7|739030.7|28
1627303580000|2021-07-26 12:46:20|740034.5|739034.5|740035.3|739035.3|740041.9|739041.9|740029.4|739029.4|21
1627303590000|2021-07-26 12:46:30|740034.4|739034.4|740033.6|739033.6|740039.3|739039.3|740030.1|739030.1|17
1627303600000|2021-07-26 12:46:40|740035.2|739035.2|740100|739100|740100.8|739100.8|740031.2|739031.2|26
1627303610000|2021-07-26 12:46:50|740103.8|739103.8|740046.7|739046.7|740103.8|739103.8|740046.7|739046.7|39
1627303620000|2021-07-26 12:47:00|740050.4|739050.4|740031.9|739031.9|740057.4|739057.4|740030.8|739030.8|32
1627303630000|2021-07-26 12:47:10|740029.7|739029.7|740032.8|739032.8|740046.5|739046.5|740029.7|739029.7|30
1627303640000|2021-07-26 12:47:20|740033.5|739033.5|740043.4|739043.4|740044|739044|740030.9|739030.9|26
1627303650000|2021-07-26 12:47:30|740036|739036|740057|739057|740057|739057|740029.4|739029.4|31
1627303660000|2021-07-26 12:47:40|740056|739056|740051.2|739051.2|740065.5|739065.5|740038|739038|38
1627303670000|2021-07-26 12:47:50|740049.5|739049.5|740060|739060|740067.8|739067.8|740039.7|739039.7|37
1627303680000|2021-07-26 12:48:00|740062.2|739062.2|740120|739120|740124.5|739124.5|740059.2|739059.2|33
1627303690000|2021-07-26 12:48:10|740118|739118|740096|739096|740163.3|739163.3|740050.7|739050.7|37
1627303700000|2021-07-26 12:48:20|740113.7|739113.7|740030.5|739030.5|740148.7|739148.7|740023.6|739023.6|37
1627303710000|2021-07-26 12:48:30|740031.7|739031.7|740030.5|739030.5|740040.5|739040.5|740028|739028|21
1627303720000|2021-07-26 12:48:40|740029.5|739029.5|740031.4|739031.4|740043.5|739043.5|740028.6|739028.6|16
1627303730000|2021-07-26 12:48:50|740031.9|739031.9|740038.3|739038.3|740056.5|739056.5|740030.8|739030.8|21
1627303740000|2021-07-26 12:49:00|740036.4|739036.4|740052.2|739052.2|740052.2|739052.2|740033.1|739033.1|23
1627303750000|2021-07-26 12:49:10|740053.5|739053.5|740039.2|739039.2|740068.8|739068.8|740039.2|739039.2|36
1627303760000|2021-07-26 12:49:20|740039.1|739039.1|740032.9|739032.9|740052.1|739052.1|740032.2|739032.2|30
1627303770000|2021-07-26 12:49:30|740032.2|739032.2|739975.4|738975.4|740033.6|739033.6|739962|738962|30
1627303780000|2021-07-26 12:49:40|739974.6|738974.6|739977.2|738977.2|739984.6|738984.6|739955.7|738955.7|36
1627303790000|2021-07-26 12:49:50|739971|738971|739953.9|738953.9|739971|738971|739947.7|738947.7|37
1627303800000|2021-07-26 12:50:00|739952.8|738952.8|739966.2|738966.2|739977|738977|739940.5|738940.5|34
1627303810000|2021-07-26 12:50:10|739969|738969|739976.8|738976.8|739976.8|738976.8|739964.9|738964.9|28
1627303820000|2021-07-26 12:50:20|739970.7|738970.7|739968|738968|739972.4|738972.4|739964.1|738964.1|24
1627303830000|2021-07-26 12:50:30|739966.7|738966.7|739963|738963|739967.6|738967.6|739963|738963|11
1627303840000|2021-07-26 12:50:40|739964.8|738964.8|739887.5|738887.5|739964.8|738964.8|739882|738882|33
1627303850000|2021-07-26 12:50:50|739888.3|738888.3|739871|738871|739890.9|738890.9|739866.3|738866.3|24
1627303860000|2021-07-26 12:51:00|739873.8|738873.8|739884.7|738884.7|739904.3|738904.3|739850.6|738850.6|35
1627303870000|2021-07-26 12:51:10|739883.5|738883.5|739862.9|738862.9|739889.6|738889.6|739857.6|738857.6|32
1627303880000|2021-07-26 12:51:20|739862.4|738862.4|739856.9|738856.9|739862.9|738862.9|739848.1|738848.1|30
1627303890000|2021-07-26 12:51:30|739852.3|738852.3|739809.7|738809.7|739872.3|738872.3|739807.2|738807.2|27
1627303900000|2021-07-26 12:51:40|739826.9|738826.9|739843.9|738843.9|739855.1|738855.1|739814.3|738814.3|26
1627303910000|2021-07-26 12:51:50|739854|738854|739838.3|738838.3|739862.8|738862.8|739838.3|738838.3|31
1627303920000|2021-07-26 12:52:00|739855|738855|739839.9|738839.9|739855.6|738855.6|739832.8|738832.8|26
1627303930000|2021-07-26 12:52:10|739844.4|738844.4|739789|738789|739869.5|738869.5|739728.1|738728.1|27
1627303940000|2021-07-26 12:52:20|739791|738791|739913.7|738913.7|739913.7|738913.7|739781.9|738781.9|32
1627303950000|2021-07-26 12:52:30|739900.1|738900.1|739937.9|738937.9|739950.7|738950.7|739892.2|738892.2|32
1627303960000|2021-07-26 12:52:40|739948.4|738948.4|739943.3|738943.3|739957.6|738957.6|739934|738934|32
1627303970000|2021-07-26 12:52:50|739942.2|738942.2|739938.9|738938.9|739950.8|738950.8|739927.2|738927.2|28
1627303980000|2021-07-26 12:53:00|739937|738937|739950.1|738950.1|739967.9|738967.9|739934.9|738934.9|31
1627303990000|2021-07-26 12:53:10|739944|738944|739985.6|738985.6|739985.6|738985.6|739941|738941|34
1627304000000|2021-07-26 12:53:20|740005.2|739005.2|740017.2|739017.2|740048|739048|739992.3|738992.3|23
1627304010000|2021-07-26 12:53:30|740017.7|739017.7|739996.3|738996.3|740037.6|739037.6|739990.8|738990.8|27
1627304020000|2021-07-26 12:53:40|740024|739024|740017.4|739017.4|740036.8|739036.8|740003.8|739003.8|32
1627304030000|2021-07-26 12:53:50|740009.7|739009.7|740065.4|739065.4|740083.8|739083.8|740007.9|739007.9|38
1627304040000|2021-07-26 12:54:00|740061.1|739061.1|740032.2|739032.2|740061.1|739061.1|740028.9|739028.9|34
1627304050000|2021-07-26 12:54:10|740036.1|739036.1|740039.7|739039.7|740045.6|739045.6|740030.7|739030.7|31
1627304060000|2021-07-26 12:54:20|740044.6|739044.6|740019.5|739019.5|740046.5|739046.5|740012.8|739012.8|26
1627304070000|2021-07-26 12:54:30|740021.1|739021.1|739972.5|738972.5|740021.1|739021.1|739972.5|738972.5|34
1627304080000|2021-07-26 12:54:40|739976.3|738976.3|739986.2|738986.2|739997.6|738997.6|739976.3|738976.3|31
1627304090000|2021-07-26 12:54:50|739982.6|738982.6|739984.8|738984.8|739985.2|738985.2|739979.6|738979.6|28
1627304100000|2021-07-26 12:55:00|739985.2|738985.2|739977.7|738977.7|739985.2|738985.2|739977|738977|20
1627304110000|2021-07-26 12:55:10|739976.9|738976.9|740031.6|739031.6|740044.6|739044.6|739976.9|738976.9|27
1627304120000|2021-07-26 12:55:20|740029.8|739029.8|740034.5|739034.5|740040.9|739040.9|740028.5|739028.5|27
1627304130000|2021-07-26 12:55:30|740033.5|739033.5|740040.4|739040.4|740049.9|739049.9|740016.5|739016.5|30
1627304140000|2021-07-26 12:55:40|740038.6|739038.6|740045.9|739045.9|740052.9|739052.9|740032.1|739032.1|29
1627304150000|2021-07-26 12:55:50|740045.1|739045.1|740029.3|739029.3|740045.1|739045.1|740027|739027|29
1627304160000|2021-07-26 12:56:00|740022.7|739022.7|739986.4|738986.4|740022.7|739022.7|739986.4|738986.4|30
1627304170000|2021-07-26 12:56:10|739986.1|738986.1|739992.9|738992.9|740013.4|739013.4|739981.1|738981.1|29
1627304180000|2021-07-26 12:56:20|739991|738991|740042.5|739042.5|740045.8|739045.8|739978.5|738978.5|30
1627304190000|2021-07-26 12:56:30|740039.1|739039.1|740086.3|739086.3|740104.5|739104.5|740022.5|739022.5|29
1627304200000|2021-07-26 12:56:40|740085.9|739085.9|740091.6|739091.6|740093.6|739093.6|740081.7|739081.7|22
1627304210000|2021-07-26 12:56:50|740090.4|739090.4|740055|739055|740090.4|739090.4|740042.2|739042.2|18
1627304220000|2021-07-26 12:57:00|740054.1|739054.1|740003.7|739003.7|740054.1|739054.1|740003.7|739003.7|30
1627304230000|2021-07-26 12:57:10|740009.1|739009.1|740005.6|739005.6|740009.5|739009.5|739997.2|738997.2|23
1627304240000|2021-07-26 12:57:20|740005.1|739005.1|739959.2|738959.2|740015|739015|739958.6|738958.6|31
1627304250000|2021-07-26 12:57:30|739952.6|738952.6|739904.2|738904.2|739952.6|738952.6|739904.2|738904.2|28
1627304260000|2021-07-26 12:57:40|739911|738911|739901.3|738901.3|739911|738911|739893|738893|27
1627304270000|2021-07-26 12:57:50|739914.1|738914.1|739760.6|738760.6|739918.9|738918.9|739753|738753|23
1627304280000|2021-07-26 12:58:00|739752.7|738752.7|739745.6|738745.6|739759.8|738759.8|739741.2|738741.2|38
1627304290000|2021-07-26 12:58:10|739747.6|738747.6|739732.1|738732.1|739754.6|738754.6|739727.2|738727.2|34
1627304300000|2021-07-26 12:58:20|739733.8|738733.8|739727.2|738727.2|739745.3|738745.3|739713.5|738713.5|30
1627304310000|2021-07-26 12:58:30|739750.5|738750.5|739771.6|738771.6|739778.2|738778.2|739750.5|738750.5|26
1627304320000|2021-07-26 12:58:40|739771.3|738771.3|739747.1|738747.1|739771.3|738771.3|739744.1|738744.1|23
1627304330000|2021-07-26 12:58:50|739748.3|738748.3|739738.8|738738.8|739751.5|738751.5|739719.3|738719.3|25
1627304340000|2021-07-26 12:59:00|739752.9|738752.9|739768.7|738768.7|739776.3|738776.3|739750.6|738750.6|27
1627304350000|2021-07-26 12:59:10|739752.7|738752.7|739715.9|738715.9|739752.7|738752.7|739713.3|738713.3|29
1627304360000|2021-07-26 12:59:20|739713.4|738713.4|739742.6|738742.6|739758.3|738758.3|739707.9|738707.9|31
1627304370000|2021-07-26 12:59:30|739763.6|738763.6|739741.5|738741.5|739767.8|738767.8|739718.9|738718.9|31
1627304380000|2021-07-26 12:59:40|739740.9|738740.9|739692.1|738692.1|740202.5|738742.1|739673.8|738178.8|31
1627304390000|2021-07-26 12:59:50|739698.3|738698.3|739733.5|738733.5|740203.3|738733.5|739690.8|738192.1|29
1627304400000|2021-07-26 13:00:00|739736.1|738736.1|739734.2|738734.2|739745.6|738745.6|739694|738694|36
1627304410000|2021-07-26 13:00:10|739732.3|738732.3|739678.3|738678.3|739738.5|738738.5|739678.3|738678.3|33
1627304420000|2021-07-26 13:00:20|739667|738667|739850.3|738850.3|739851.6|738851.6|739665.3|738665.3|37
1627304430000|2021-07-26 13:00:30|739866.5|738866.5|739861|738861|739912.4|738912.4|739832.8|738832.8|37
1627304440000|2021-07-26 13:00:40|739857|738857|739896.5|738896.5|739896.5|738896.5|739811.4|738811.4|37
1627304450000|2021-07-26 13:00:50|739892.5|738892.5|739911.4|738911.4|739920.7|738920.7|739887|738887|38
1627304460000|2021-07-26 13:01:00|739913.5|738913.5|739890.1|738890.1|739913.5|738913.5|739835.7|738835.7|36
1627304470000|2021-07-26 13:01:10|739890.7|738890.7|739853.1|738853.1|739906.3|738906.3|739843|738843|33
1627304480000|2021-07-26 13:01:20|739863.1|738863.1|739834.7|738834.7|739877.7|738877.7|739825.9|738825.9|37
1627304490000|2021-07-26 13:01:30|739831.3|738831.3|739657.8|738657.8|740226.3|738874|739657.8|738226.3|39
1627304500000|2021-07-26 13:01:40|739667.9|738667.9|739737.2|738737.2|739760.7|738760.7|739666|738666|37
1627304510000|2021-07-26 13:01:50|739736.5|738736.5|739773.2|738773.2|739773.2|738773.2|739730|738730|38
1627304520000|2021-07-26 13:02:00|739790.7|738790.7|739756.2|738756.2|739804.4|738804.4|739756.2|738756.2|38
1627304530000|2021-07-26 13:02:10|739756|738756|739770.7|738770.7|739778.7|738778.7|739748.5|738748.5|32
1627304540000|2021-07-26 13:02:20|739774.1|738774.1|739769.1|738769.1|739784.1|738784.1|739757.9|738757.9|25
1627304550000|2021-07-26 13:02:30|739765.6|738765.6|739752.9|738752.9|739776.5|738776.5|739752.9|738752.9|29
1627304560000|2021-07-26 13:02:40|739742.8|738742.8|739680.2|738680.2|739770.7|738770.7|739679.4|738679.4|33
1627304570000|2021-07-26 13:02:50|739679.7|738679.7|739693.8|738693.8|739697.6|738697.6|739679.1|738679.1|27
1627304580000|2021-07-26 13:03:00|739693.2|738693.2|739664.2|738664.2|739693.2|738693.2|739652.8|738652.8|35
1627304590000|2021-07-26 13:03:10|739661.1|738661.1|739663.7|738663.7|739666|738666|739658.9|738658.9|33
1627304600000|2021-07-26 13:03:20|739665.2|738665.2|739783.4|738783.4|739798.5|738798.5|739665.2|738665.2|34
1627304610000|2021-07-26 13:03:30|739783.5|738783.5|739780.4|738780.4|739787.5|738787.5|739752|738752|32
1627304620000|2021-07-26 13:03:40|739771.4|738771.4|739789.4|738789.4|739815.1|738815.1|739771.4|738771.4|31
1627304630000|2021-07-26 13:03:50|739789.2|738789.2|739756.8|738756.8|739789.2|738789.2|739754.2|738754.2|20
1627304640000|2021-07-26 13:04:00|739756|738756|739644.3|738644.3|739756|738756|739641.4|738641.4|31
1627304650000|2021-07-26 13:04:10|739637.4|738637.4|739638.3|738638.3|739644.6|738644.6|739636.1|738636.1|26
1627304660000|2021-07-26 13:04:20|739637.7|738637.7|739659.5|738659.5|739662.3|738662.3|739636.4|738636.4|23
1627304670000|2021-07-26 13:04:30|739658.2|738658.2|739653.1|738653.1|739667.2|738667.2|739648.9|738648.9|32
1627304680000|2021-07-26 13:04:40|739653.3|738653.3|739696.1|738696.1|739698|738698|739621.1|738621.1|29
1627304690000|2021-07-26 13:04:50|739695.4|738695.4|739682.6|738682.6|739699.1|738699.1|739677.5|738677.5|25
1627304700000|2021-07-26 13:05:00|739685.8|738685.8|739637.7|738637.7|739685.8|738685.8|739637.5|738637.5|33
1627304710000|2021-07-26 13:05:10|739639.5|738639.5|739639.1|738639.1|739652.3|738652.3|739635.2|738635.2|33
1627304720000|2021-07-26 13:05:20|739642.1|738642.1|739639.1|738639.1|739645.2|738645.2|739634.3|738634.3|30
1627304730000|2021-07-26 13:05:30|739641.3|738641.3|739645|738645|739673.7|738673.7|739638.2|738638.2|32
1627304740000|2021-07-26 13:05:40|739645.1|738645.1|739599.9|738599.9|739646.8|738646.8|739585.5|738585.5|21
1627304750000|2021-07-26 13:05:50|739600.1|738600.1|739667.3|738667.3|740187.6|738688.5|739597.6|738128.8|37
1627304760000|2021-07-26 13:06:00|739664.1|738664.1|739680.2|738680.2|739703|738703|739664.1|738664.1|35
1627304770000|2021-07-26 13:06:10|739679.3|738679.3|739590.9|738590.9|739693.9|738693.9|739589.1|738589.1|33
1627304780000|2021-07-26 13:06:20|739587.3|738587.3|739504.3|738504.3|740050.2|738588.3|739502.1|738048.4|34
1627304790000|2021-07-26 13:06:30|739504.9|738504.9|739461|738461|739517|738517|739461|738461|35
1627304800000|2021-07-26 13:06:40|739471.2|738471.2|739473.5|738473.5|739496.5|738496.5|739461.7|738461.7|36
1627304810000|2021-07-26 13:06:50|739472|738472|739196.8|738196.8|739785.1|738514.8|739196.8|737745|39
1627304820000|2021-07-26 13:07:00|739698.3|737698.3|739322.9|738322.9|739833.5|738332.7|739269.5|737691.6|39
1627304830000|2021-07-26 13:07:10|739320.9|738320.9|739770.8|737770.8|739802.9|738320.9|739267.5|737767.4|39
1627304840000|2021-07-26 13:07:20|739766.9|737766.9|739303.9|738303.9|739783.9|738303.9|739230.4|737762.7|33
1627304850000|2021-07-26 13:07:30|739303|738303|739854.9|737854.9|739860.4|738361.9|739303|737851.1|34
1627304860000|2021-07-26 13:07:40|739855.2|737855.2|739344.8|738344.8|739855.2|738344.8|739240.7|737750.3|34
1627304870000|2021-07-26 13:07:50|739842.1|737842.1|739827.6|737827.6|739863.7|738370.7|739364.1|737826.7|36
1627304880000|2021-07-26 13:08:00|739827.7|737827.7|739314.6|738314.6|739828|738319.2|739305.4|737785.5|33
1627304890000|2021-07-26 13:08:10|739318.8|738318.8|739867.2|737867.2|739874.7|738383.2|739314.2|737863.7|32
1627304900000|2021-07-26 13:08:20|739868.7|737868.7|739841.2|737841.2|739868.7|738363.1|739363.1|737841.2|36
1627304910000|2021-07-26 13:08:30|739841.1|737841.1|739370|738370|739841.7|738370|739343.7|737840.1|33
1627304920000|2021-07-26 13:08:40|739370.5|738370.5|739358.7|738358.7|739380.2|738380.2|739354.8|738354.8|35
1627304930000|2021-07-26 13:08:50|739348.1|738348.1|739840.3|737840.3|739845.4|738353.2|739344.1|737840.3|31
1627304940000|2021-07-26 13:09:00|739838.8|737838.8|739351.3|738351.3|739839|738356.9|739347.6|737838.8|33
1627304950000|2021-07-26 13:09:10|739350.3|738350.3|739373.6|738373.6|739377|738377|739344.5|738344.5|34
1627304960000|2021-07-26 13:09:20|739365.6|738365.6|739352|738352|739366.6|738366.6|739344.1|738344.1|29
1627304970000|2021-07-26 13:09:30|739351.1|738351.1|739355.9|738355.9|739359.7|738359.7|739343.4|738343.4|27
1627304980000|2021-07-26 13:09:40|739355.5|738355.5|739314.3|738314.3|739356.4|738356.4|739311.9|738311.9|27
1627304990000|2021-07-26 13:09:50|739312.7|738312.7|739332.7|738332.7|739367.7|738367.7|739312.5|738312.5|36
1627305000000|2021-07-26 13:10:00|739324.1|738324.1|739715.2|737715.2|739762.3|738324.1|739063.1|737685.1|40
1627305010000|2021-07-26 13:10:10|739183.3|738183.3|739811.2|737811.2|739811.2|738308.4|739146.2|737626.4|40
1627305020000|2021-07-26 13:10:20|739813.1|737813.1|739416.9|738416.9|739897|738417.2|739327.2|737809.8|39
1627305030000|2021-07-26 13:10:30|739417.2|738417.2|739421.9|738421.9|739423.6|738423.6|739407.6|738407.6|29
1627305040000|2021-07-26 13:10:40|739412.7|738412.7|739456.8|738456.8|739466.4|738466.4|739412.7|738412.7|37
1627305050000|2021-07-26 13:10:50|739464.5|738464.5|739468.9|738468.9|739481.3|738481.3|739464.5|738464.5|32
1627305060000|2021-07-26 13:11:00|739476.3|738476.3|739490.5|738490.5|739491.3|738491.3|739452.6|738452.6|35
1627305070000|2021-07-26 13:11:10|739490.4|738490.4|739487.4|738487.4|739491.8|738491.8|739485.5|738485.5|23
1627305080000|2021-07-26 13:11:20|739486.7|738486.7|739519.3|738519.3|739521.8|738521.8|739486.2|738486.2|24
1627305090000|2021-07-26 13:11:30|739521.2|738521.2|739584.9|738584.9|739588.6|738588.6|739520.4|738520.4|26
1627305100000|2021-07-26 13:11:40|739582.6|738582.6|739586|738586|739587|738587|739575.4|738575.4|20
1627305110000|2021-07-26 13:11:50|739583.8|738583.8|739578.9|738578.9|739588.2|738588.2|739565.2|738565.2|30
1627305120000|2021-07-26 13:12:00|739581.4|738581.4|739576.2|738576.2|739585.1|738585.1|739575.7|738575.7|26
1627305130000|2021-07-26 13:12:10|739575.7|738575.7|739582.7|738582.7|739587.5|738587.5|739570.7|738570.7|24
1627305140000|2021-07-26 13:12:20|739582.5|738582.5|739612.5|738612.5|739612.6|738612.6|739579.5|738579.5|31
1627305150000|2021-07-26 13:12:30|739612.8|738612.8|739583.5|738583.5|739613.3|738613.3|739582.8|738582.8|24
1627305160000|2021-07-26 13:12:40|739582.6|738582.6|739594|738594|739614|738614|739581.9|738581.9|24
1627305170000|2021-07-26 13:12:50|739588.3|738588.3|739591.7|738591.7|739595.2|738595.2|739583.6|738583.6|21
1627305180000|2021-07-26 13:13:00|739592.5|738592.5|739608|738608|739678.1|738678.1|739592.5|738592.5|38
1627305190000|2021-07-26 13:13:10|739608.3|738608.3|739498.7|738498.7|740021.1|738617.5|739481.1|738021.1|39
1627305200000|2021-07-26 13:13:20|739504.8|738504.8|739575.9|738575.9|739617.6|738617.6|739495.9|738495.9|29
1627305210000|2021-07-26 13:13:30|739575.4|738575.4|739586.6|738586.6|739586.6|738586.6|739569.5|738569.5|33
1627305220000|2021-07-26 13:13:40|739585.9|738585.9|739997.3|737997.3|739997.3|738586.6|739494.8|737997.3|27
1627305230000|2021-07-26 13:13:50|739997.4|737997.4|739554.3|738554.3|739999.7|738570.7|739554.3|737985.8|32
1627305240000|2021-07-26 13:14:00|739557.8|738557.8|739412.3|738412.3|739567.9|738567.9|739412.3|738412.3|31
1627305250000|2021-07-26 13:14:10|739416.5|738416.5|739389.6|738389.6|739420.9|738420.9|739368.1|738368.1|39
1627305260000|2021-07-26 13:14:20|739390.6|738390.6|739382.9|738382.9|739390.6|738390.6|739368.4|738368.4|37
1627305270000|2021-07-26 13:14:30|739379|738379|739448.5|738448.5|739947.1|738452.6|739378|737913.2|33
1627305280000|2021-07-26 13:14:40|739450.2|738450.2|739430.2|738430.2|739950.9|738461|739424.5|737938|33
1627305290000|2021-07-26 13:14:50|739430.3|738430.3|739436.7|738436.7|739442.3|738442.3|739425.9|738425.9|25
1627305300000|2021-07-26 13:15:00|739437.5|738437.5|739399.8|738399.8|739437.5|738437.5|739363.1|738363.1|38
1627305310000|2021-07-26 13:15:10|739392|738392|739450.1|738450.1|739957.4|738549.9|739387|737944.6|37
1627305320000|2021-07-26 13:15:20|739470.1|738470.1|739959|737959|739968.7|738470.2|739422.5|737954.3|37
1627305330000|2021-07-26 13:15:30|739960.9|737960.9|739445.1|738445.1|739973.5|738454.2|739440.2|737933.5|35
1627305340000|2021-07-26 13:15:40|739448.7|738448.7|739473.8|738473.8|739943.6|738473.8|739420.2|737916.1|38
1627305350000|2021-07-26 13:15:50|739453.7|738453.7|739473.6|738473.6|739483.4|738483.4|739440.8|738440.8|30
1627305360000|2021-07-26 13:16:00|739474.4|738474.4|739568.8|738568.8|740047.6|738576|739474.4|738035.7|35
1627305370000|2021-07-26 13:16:10|739568.4|738568.4|739577.3|738577.3|740039.1|738578.1|739528.4|738026.4|39
1627305380000|2021-07-26 13:16:20|739579.7|738579.7|739634.7|738634.7|740111.3|738638.5|739577.8|738101.1|37
1627305390000|2021-07-26 13:16:30|739638.9|738638.9|740139|738139|740152.8|738653.6|739614.9|738109.4|32
1627305400000|2021-07-26 13:16:40|740138.5|738138.5|740141.3|738141.3|740146.1|738146.1|740130.2|738130.2|30
1627305410000|2021-07-26 13:16:50|740141.5|738141.5|739704.9|738704.9|740154.4|738704.9|739654.4|738134.5|39
1627305420000|2021-07-26 13:17:00|739688.4|738688.4|739668.3|738668.3|739704.2|738704.2|739645.9|738645.9|37
1627305430000|2021-07-26 13:17:10|739666.2|738666.2|739759.7|738759.7|739759.7|738759.7|739653.4|738653.4|33
1627305440000|2021-07-26 13:17:20|739760|738760|739839.7|738839.7|739845.9|738845.9|739757.7|738757.7|31
1627305450000|2021-07-26 13:17:30|739841.7|738841.7|739745.4|738745.4|739846|738846|739736.5|738736.5|32
1627305460000|2021-07-26 13:17:40|739747.6|738747.6|739983.4|738983.4|739995|738995|739747.6|738747.6|36
1627305470000|2021-07-26 13:17:50|739998.2|738998.2|740455|738455|740471.4|738998.2|739930.8|738428.7|38
1627305480000|2021-07-26 13:18:00|740457.2|738457.2|739974.9|738974.9|740457.2|738974.9|739913.8|738411.5|36
1627305490000|2021-07-26 13:18:10|739943.4|738943.4|739956.8|738956.8|740454.4|738994.3|739937.2|738440.7|32
1627305500000|2021-07-26 13:18:20|739927.8|738927.8|739930.6|738930.6|740436.6|738952.7|739919.1|738429.2|33
1627305510000|2021-07-26 13:18:30|739928.7|738928.7|739891.3|738891.3|739931.9|738931.9|739890.3|738890.3|32
1627305520000|2021-07-26 13:18:40|739890.1|738890.1|740318.4|738318.4|740318.4|738903.1|739822.8|738317.4|30
1627305530000|2021-07-26 13:18:50|740327.7|738327.7|739815.5|738815.5|740345.7|738854.9|739805.6|738319.6|32
1627305540000|2021-07-26 13:19:00|739806.6|738806.6|740285|738285|740291.9|738807.3|739785|738285|31
1627305550000|2021-07-26 13:19:10|740290.1|738290.1|739752|738752|740290.5|738769.5|739740.7|738248.1|34
1627305560000|2021-07-26 13:19:20|739740.7|738740.7|739854.7|738854.7|740192.5|738854.7|739667.7|738173.1|36
1627305570000|2021-07-26 13:19:30|739877.7|738877.7|739758.9|738758.9|740358.6|738903.5|739750.6|738303.1|35
1627305580000|2021-07-26 13:19:40|740263.1|738263.1|740175.4|738175.4|740271.8|738794.9|739750.2|738169.1|38
1627305590000|2021-07-26 13:19:50|740174.1|738174.1|739852.8|738852.8|740362.1|738867.9|739719.2|738173.6|39
1627305600000|2021-07-26 13:20:00|739854.8|738854.8|739804.2|738804.2|740360.3|738854.8|739801|738292.4|36
1627305610000|2021-07-26 13:20:10|739802|738802|740305.4|738305.4|740309.3|738802|739786.9|738292.3|27
1627305620000|2021-07-26 13:20:20|740304.6|738304.6|740307.6|738307.6|740316.5|738316.5|740304.6|738304.6|23
1627305630000|2021-07-26 13:20:30|740307.1|738307.1|739842|738842|740355.9|738869.6|739842|738303.3|26
1627305640000|2021-07-26 13:20:40|739839.7|738839.7|739879.7|738879.7|740324.3|738882.6|739802|738324.3|30
1627305650000|2021-07-26 13:20:50|739885|738885|739892.7|738892.7|739903.4|738903.4|739878.8|738878.8|31
1627305660000|2021-07-26 13:21:00|739891.9|738891.9|739967.5|738967.5|740466.9|738967.5|739891.4|738457.9|29
1627305670000|2021-07-26 13:21:10|739967.8|738967.8|739989.2|738989.2|740003.5|739003.5|739950.3|738950.3|33
1627305680000|2021-07-26 13:21:20|739990.3|738990.3|739994.2|738994.2|739994.2|738994.2|739985.2|738985.2|30
1627305690000|2021-07-26 13:21:30|739993.2|738993.2|739995|738995|739996.9|738996.9|739967|738967|30
1627305700000|2021-07-26 13:21:40|739991.1|738991.1|739998.6|738998.6|740002.4|739002.4|739982.3|738982.3|28
1627305710000|2021-07-26 13:21:50|739997.6|738997.6|739978.9|738978.9|739997.6|738997.6|739976.8|738976.8|24
1627305720000|2021-07-26 13:22:00|739979.3|738979.3|740003|739003|740005|739005|739975.8|738975.8|26
1627305730000|2021-07-26 13:22:10|740003.4|739003.4|740002.4|739002.4|740008|739008|739997.9|738997.9|31
1627305740000|2021-07-26 13:22:20|740002.6|739002.6|740009.9|739009.9|740010.8|739010.8|739999.6|738999.6|29
1627305750000|2021-07-26 13:22:30|740008.7|739008.7|740001|739001|740010.3|739010.3|740001|739001|23
1627305760000|2021-07-26 13:22:40|740000.7|739000.7|739984.1|738984.1|740005.2|739005.2|739977.9|738977.9|24
1627305770000|2021-07-26 13:22:50|739986.4|738986.4|739911.5|738911.5|739986.4|738986.4|739903|738903|35
1627305780000|2021-07-26 13:23:00|739917.8|738917.8|740379.2|738379.2|740379.2|738917.8|739863.8|738373.1|31
1627305790000|2021-07-26 13:23:10|740385.1|738385.1|739891|738891|740395.1|738900.7|739884.7|738385.1|21
1627305800000|2021-07-26 13:23:20|739890.3|738890.3|739900.1|738900.1|739918|738918|739890.1|738890.1|25
1627305810000|2021-07-26 13:23:30|739911.7|738911.7|740001.6|739001.6|740003.4|739003.4|739911.7|738911.7|33
1627305820000|2021-07-26 13:23:40|740011.2|739011.2|739973.4|738973.4|740011.2|739011.2|739973.4|738973.4|33
1627305830000|2021-07-26 13:23:50|739970.7|738970.7|739976.8|738976.8|739980.5|738980.5|739949.5|738949.5|28
1627305840000|2021-07-26 13:24:00|739977.8|738977.8|739962|738962|740476.6|738987.3|739957.5|738470.9|36
1627305850000|2021-07-26 13:24:10|739961.9|738961.9|739968.2|738968.2|740472.6|738986.5|739956.2|738456.2|35
1627305860000|2021-07-26 13:24:20|739969.2|738969.2|739971.7|738971.7|739983.5|738983.5|739961.7|738961.7|26
1627305870000|2021-07-26 13:24:30|739970.9|738970.9|740398|738398|740398|738970.9|739906.8|738398|32
1627305880000|2021-07-26 13:24:40|740411.2|738411.2|740453.5|738453.5|740467.3|738947.9|739904.4|738408.9|33
1627305890000|2021-07-26 13:24:50|740455.7|738455.7|739945.9|738945.9|740475.6|738985.3|739934|738443.1|34
1627305900000|2021-07-26 13:25:00|740462.6|738462.6|739947.2|738947.2|740462.6|738957.2|739941.4|738444.4|36
1627305910000|2021-07-26 13:25:10|739941.8|738941.8|739960.6|738960.6|740461.4|738971.8|739940.8|738459|25
1627305920000|2021-07-26 13:25:20|739961.2|738961.2|739948.8|738948.8|740461.4|738966.5|739943.5|738445.4|24
1627305930000|2021-07-26 13:25:30|739955.2|738955.2|739953.8|738953.8|739960.1|738960.1|739952.7|738952.7|21
1627305940000|2021-07-26 13:25:40|739952.8|738952.8|739953.6|738953.6|740469.1|738963.7|739949.9|738455.1|33
1627305950000|2021-07-26 13:25:50|739954.3|738954.3|739982.3|738982.3|739982.3|738982.3|739954|738954|29
1627305960000|2021-07-26 13:26:00|739979.4|738979.4|739946.8|738946.8|739987.5|738987.5|739946.8|738946.8|28
1627305970000|2021-07-26 13:26:10|739945.2|738945.2|739948.2|738948.2|739968.2|738968.2|739945.2|738945.2|21
1627305980000|2021-07-26 13:26:20|739933.4|738933.4|740390.8|738390.8|740390.8|738935.9|739876.3|738373.7|23
1627305990000|2021-07-26 13:26:30|740382.7|738382.7|739865.1|738865.1|740383.8|738891.8|739856.9|738368.2|26
1627306000000|2021-07-26 13:26:40|739860.3|738860.3|740380.4|738380.4|740392.1|738896.6|739860.3|738380.4|24
1627306010000|2021-07-26 13:26:50|740382.4|738382.4|739775.3|738775.3|740388.3|738839.6|739765.5|738271.6|28
1627306020000|2021-07-26 13:27:00|739760.7|738760.7|739797.3|738797.3|740263.4|738805|739726|738258.6|27
1627306030000|2021-07-26 13:27:10|739800.2|738800.2|739782.4|738782.4|739810.6|738810.6|739782.3|738782.3|24
1627306040000|2021-07-26 13:27:20|739783.2|738783.2|739735.5|738735.5|739800.4|738800.4|739724.2|738724.2|22
1627306050000|2021-07-26 13:27:30|739734|738734|739697.9|738697.9|740208.8|738745.1|739697.9|738197.2|26
1627306060000|2021-07-26 13:27:40|739696.8|738696.8|739757.8|738757.8|739760.7|738760.7|739696.8|738696.8|27
1627306070000|2021-07-26 13:27:50|739758.8|738758.8|739804.6|738804.6|739838.8|738838.8|739758.8|738758.8|27
1627306080000|2021-07-26 13:28:00|739806.4|738806.4|740309.7|738309.7|740309.7|738829.5|739770.9|738297.5|27
1627306090000|2021-07-26 13:28:10|740307.2|738307.2|740323.2|738323.2|740324.8|738851.5|739821.3|738303.9|23
1627306100000|2021-07-26 13:28:20|740320.4|738320.4|739821.2|738821.2|740322.7|738821.2|739821.2|738308.8|26
1627306110000|2021-07-26 13:28:30|739825.3|738825.3|739838.8|738838.8|739842.1|738842.1|739818|738818|24
1627306120000|2021-07-26 13:28:40|739836.4|738836.4|739805|738805|739845.8|738845.8|739805|738805|25
1627306130000|2021-07-26 13:28:50|739804.5|738804.5|739808|738808|739810.1|738810.1|739799.1|738799.1|14
1627306140000|2021-07-26 13:29:00|739808.4|738808.4|740281.4|738281.4|740290.9|738809.3|739786.8|738277.5|16
1627306150000|2021-07-26 13:29:10|740284.7|738284.7|739805.5|738805.5|740290|738821.3|739799|738284.7|23
1627306160000|2021-07-26 13:29:20|739804.6|738804.6|739777.1|738777.1|739814.2|738814.2|739767.3|738767.3|22
1627306170000|2021-07-26 13:29:30|739775.8|738775.8|739791.9|738791.9|740300.6|738807.8|739775.8|738291.5|26
1627306180000|2021-07-26 13:29:40|739804.9|738804.9|739792.9|738792.9|739804.9|738804.9|739781.6|738781.6|25
1627306190000|2021-07-26 13:29:50|739795.1|738795.1|739705.3|738705.3|739800.6|738800.6|739703.4|738703.4|28
1627306200000|2021-07-26 13:30:00|739687|738687|739621.5|738621.5|739687|738687|739600.4|738600.4|28
1627306210000|2021-07-26 13:30:10|739629.1|738629.1|740191.8|738191.8|740201.4|738660.7|739620.2|738131.2|27
1627306220000|2021-07-26 13:30:20|739703.6|738703.6|739702.4|738702.4|740216.8|738718.5|739682.9|738206.6|28
1627306230000|2021-07-26 13:30:30|739703.7|738703.7|739628.4|738628.4|739721.3|738721.3|739620.5|738620.5|28
1627306240000|2021-07-26 13:30:40|739628.1|738628.1|739710.9|738710.9|740223|738725.2|739621.5|738222.9|25
1627306250000|2021-07-26 13:30:50|739700.5|738700.5|739679.6|738679.6|740203.7|738700.5|739676|738192.7|28
1627306260000|2021-07-26 13:31:00|739679.7|738679.7|740046.3|738046.3|740046.3|738679.7|739495|737996.7|29
1627306270000|2021-07-26 13:31:10|740012|738012|739920.7|737920.7|740012|738403.8|739403.8|737903.2|27
1627306280000|2021-07-26 13:31:20|739919.9|737919.9|739823.5|737823.5|739996.8|738480.6|739448.5|737821|28
1627306290000|2021-07-26 13:31:30|739824.4|737824.4|739821.7|737821.7|739841|738351.2|739306.9|737817.8|29
1627306300000|2021-07-26 13:31:40|739821.8|737821.8|739310|738310|739821.8|738330.6|739306.9|737818.6|27
1627306310000|2021-07-26 13:31:50|739312.6|738312.6|739306.6|738306.6|739312.6|738312.6|739280.1|738280.1|28
1627306320000|2021-07-26 13:32:00|739307|738307|739377.6|738377.6|739382.1|738382.1|739283|738283|28
1627306330000|2021-07-26 13:32:10|739370.1|738370.1|739931.2|737931.2|739948.7|738467.5|739364.5|737931.2|29
1627306340000|2021-07-26 13:32:20|739924.8|737924.8|739504.9|738504.9|739991.6|738575.5|739445.7|737924.8|29
1627306350000|2021-07-26 13:32:30|739504.1|738504.1|739972.6|737972.6|739982.5|738506.5|739476.4|737970.8|28
1627306360000|2021-07-26 13:32:40|739944.8|737944.8|739411.1|738411.1|739946.9|738411.1|739400.1|737883.8|29
1627306370000|2021-07-26 13:32:50|739928|737928|739460.6|738460.6|739955.5|738460.6|739400.5|737890.4|28
1627306380000|2021-07-26 13:33:00|739456|738456|739455.9|738455.9|739976.2|738464.6|739443.3|737893.4|29
1627306390000|2021-07-26 13:33:10|739454.7|738454.7|739973.1|737973.1|739982.5|738477.2|739454.7|737929.8|26
1627306400000|2021-07-26 13:33:20|739480.9|738480.9|739490.6|738490.6|739497.9|738497.9|739480.9|738480.9|29
1627306410000|2021-07-26 13:33:30|739475|738475|739455.2|738455.2|739950|738484.7|739444.1|737935.4|29
1627306420000|2021-07-26 13:33:40|739455.8|738455.8|739459.8|738459.8|739943.8|738484.4|739420.5|737928.4|28
1627306430000|2021-07-26 13:33:50|739459.6|738459.6|739439.8|738439.8|739962.7|738495|739431.5|737932.7|28
1627306440000|2021-07-26 13:34:00|739438.6|738438.6|739767|737767|739932.3|738443|739438.6|737729.6|28
1627306450000|2021-07-26 13:34:10|739770.4|737770.4|739741.9|737741.9|739784.6|738227.8|739227.8|737722.9|29
1627306460000|2021-07-26 13:34:20|739740.6|737740.6|739279.8|738279.8|739761.5|738279.8|739279.8|737715.6|27
1627306470000|2021-07-26 13:34:30|739282.5|738282.5|739274.7|738274.7|739772.9|738283.1|739230.5|737694.9|29
1627306480000|2021-07-26 13:34:40|739281.1|738281.1|739765.9|737765.9|739795.8|738281.1|739262|737722.9|28
1627306490000|2021-07-26 13:34:50|739766.7|737766.7|739757.9|737757.9|739766.7|737766.7|739712|737712|29
1627306500000|2021-07-26 13:35:00|739256|738256|739689.2|737689.2|739757.4|738256|739184.5|737642.9|28
1627306510000|2021-07-26 13:35:10|739201.2|738201.2|739728.9|737728.9|739728.9|738224|739201.2|737682.7|28
1627306520000|2021-07-26 13:35:20|739727.6|737727.6|739656.6|737656.6|739728.6|737728.6|739656.6|737656.6|29
1627306530000|2021-07-26 13:35:30|739138.4|738138.4|739561.8|737561.8|739618.7|738138.4|739054.1|737542.3|28
1627306540000|2021-07-26 13:35:40|739568.9|737568.9|739538.1|737538.1|739575.8|738050|739036.4|737532.7|29
1627306550000|2021-07-26 13:35:50|739539.8|737539.8|739379.4|737379.4|739557.1|738046.4|739028.1|737377.5|27
1627306560000|2021-07-26 13:36:00|739382.7|737382.7|739454.9|737454.9|739454.9|737957.2|738845.3|737351.6|27
1627306570000|2021-07-26 13:36:10|739456.9|737456.9|738960.6|737960.6|739482|737987|738923.7|737426.2|29
1627306580000|2021-07-26 13:36:20|738959.1|737959.1|739478.2|737478.2|739505.8|738006.3|738959.1|737435.6|28
1627306590000|2021-07-26 13:36:30|739471.7|737471.7|739454.8|737454.8|739480.5|738000.4|738914.3|737449.5|28
1627306600000|2021-07-26 13:36:40|739458.5|737458.5|739608.2|737608.2|739614.5|738014.2|738964.4|737458.5|27
1627306610000|2021-07-26 13:36:50|739613.2|737613.2|739657.9|737657.9|739676.3|738185.2|739155|737613.2|29
1627306620000|2021-07-26 13:37:00|739658.2|737658.2|739760.5|737760.5|739775.6|738267.4|739170.5|737654.7|28
1627306630000|2021-07-26 13:37:10|739738.9|737738.9|739754|737754|739771.3|738251.1|739242.4|737694.7|29
1627306640000|2021-07-26 13:37:20|739762.8|737762.8|739738.2|737738.2|739814|737814|739738.2|737738.2|29
1627306650000|2021-07-26 13:37:30|739744.4|737744.4|739702.4|737702.4|739747.2|737747.2|739690.1|737690.1|28
1627306660000|2021-07-26 13:37:40|739697.2|737697.2|739740.9|737740.9|739744.4|738206.6|739198.2|737675.1|28
1627306670000|2021-07-26 13:37:50|739739.3|737739.3|739712.9|737712.9|739739.3|737739.3|739670.8|737670.8|28
1627306680000|2021-07-26 13:38:00|739672.3|737672.3|739653.1|737653.1|739689.3|738152.9|739146.8|737627.3|27
1627306690000|2021-07-26 13:38:10|739658.1|737658.1|739594.3|737594.3|739658.1|737658.1|739577.2|737577.2|25
1627306700000|2021-07-26 13:38:20|739595.3|737595.3|739638.1|737638.1|739679.7|738155.4|739145.6|737581.5|29
1627306710000|2021-07-26 13:38:30|739596.9|737596.9|739217.5|738217.5|739712.8|738225.7|739188.7|737596.9|27
1627306720000|2021-07-26 13:38:40|739705.3|737705.3|739858.6|737858.6|739862.9|738227.3|739226.8|737705.3|29
1627306730000|2021-07-26 13:38:50|739859.5|737859.5|739758.2|737758.2|739859.5|738272|739272|737752.9|28
1627306740000|2021-07-26 13:39:00|739769.6|737769.6|739733.7|737733.7|739769.6|737769.6|739541.1|737541.1|29
1627306750000|2021-07-26 13:39:10|739727.6|737727.6|739595|737595|739742.7|738142.3|739142.3|737587.4|28
1627306760000|2021-07-26 13:39:20|739596.3|737596.3|739689.5|737689.5|739727|737727|739596.3|737596.3|29
1627306770000|2021-07-26 13:39:30|739682.1|737682.1|739601.4|737601.4|739682.1|737682.1|739588.5|737588.5|29
1627306780000|2021-07-26 13:39:40|739606.2|737606.2|739657.8|737657.8|739660.4|737660.4|739606.2|737606.2|22
1627306790000|2021-07-26 13:39:50|739658.3|737658.3|739157.9|738157.9|739658.3|738174.6|739153.9|737547.1|28
1627306800000|2021-07-26 13:40:00|739157.3|738157.3|739631.1|737631.1|739645.7|738159.8|739119.3|737619.6|28
1627306810000|2021-07-26 13:40:10|739640|737640|739834.6|737834.6|739836.6|738270.8|739242.7|737635.2|27
1627306820000|2021-07-26 13:40:20|739853.2|737853.2|739862|737862|739862.7|738366.9|739366.9|737840.6|28
1627306830000|2021-07-26 13:40:30|739864.3|737864.3|739921.2|737921.2|739923|737923|739858.1|737858.1|28
1627306840000|2021-07-26 13:40:40|739915.6|737915.6|739951.5|737951.5|739981.6|737981.6|739913|737913|29
1627306850000|2021-07-26 13:40:50|739946.7|737946.7|739951.1|737951.1|739966.7|737966.7|739946.7|737946.7|25
1627306860000|2021-07-26 13:41:00|739949.3|737949.3|739879.5|737879.5|739954.5|737954.5|739872.1|737872.1|28
1627306870000|2021-07-26 13:41:10|739904.7|737904.7|739855.6|737855.6|739907.6|737907.6|739819.5|737819.5|28
1627306880000|2021-07-26 13:41:20|739856.9|737856.9|739876.2|737876.2|739898.6|738387.9|739387.9|737849.1|27
1627306890000|2021-07-26 13:41:30|739883.7|737883.7|739434.1|738434.1|739890.4|738455.8|739433.8|737821.3|28
1627306900000|2021-07-26 13:41:40|739459|738459|739514.9|738514.9|739539.3|738539.3|739436|738436|27
1627306910000|2021-07-26 13:41:50|739517.3|738517.3|740000.3|738000.3|740029.9|738520.5|739492.4|737974.8|27
1627306920000|2021-07-26 13:42:00|739984.5|737984.5|740019|738019|740019|738019|739956.7|737956.7|27
1627306930000|2021-07-26 13:42:10|740025.7|738025.7|739936.2|737936.2|740027.2|738539.5|739508|737936.2|28
1627306940000|2021-07-26 13:42:20|739919.9|737919.9|739858.5|737858.5|739921.9|738325.8|739325.8|737790.3|29
1627306950000|2021-07-26 13:42:30|739864.2|737864.2|739905.4|737905.4|739915.8|738390.9|739390.9|737864.2|28
1627306960000|2021-07-26 13:42:40|739895.5|737895.5|739785.7|737785.7|739910.1|738300.1|739292.4|737766.5|28
1627306970000|2021-07-26 13:42:50|739282|738282|739345.5|738345.5|739839.5|738345.5|739246.1|737751.4|29
1627306980000|2021-07-26 13:43:00|739331.5|738331.5|739742.9|737742.9|739833.3|738331.5|739227.5|737724|27
1627306990000|2021-07-26 13:43:10|739744.2|737744.2|739806.5|737806.5|739813|737813|739744.2|737744.2|27
1627307000000|2021-07-26 13:43:20|739808.8|737808.8|739790|737790|739808.8|737808.8|739776.2|737776.2|28
1627307010000|2021-07-26 13:43:30|739797.1|737797.1|739802.8|737802.8|739812.2|737812.2|739787.7|737787.7|28
1627307020000|2021-07-26 13:43:40|739799.1|737799.1|739808.3|737808.3|739833.3|737833.3|739776.2|737776.2|29
1627307030000|2021-07-26 13:43:50|739807.8|737807.8|739801.6|737801.6|739824.4|737824.4|739785.6|737785.6|27
1627307040000|2021-07-26 13:44:00|739286.5|738286.5|739257.3|738257.3|739792.5|738286.5|739257.3|737734.7|28
1627307050000|2021-07-26 13:44:10|739781.8|737781.8|739784.3|737784.3|739804.3|738289.9|739271.4|737738.3|28
1627307060000|2021-07-26 13:44:20|739766.8|737766.8|739788.7|737788.7|739811.5|737811.5|739766.8|737766.8|23
1627307070000|2021-07-26 13:44:30|739803|737803|739784|737784|739811.6|737811.6|739770.5|737770.5|28
1627307080000|2021-07-26 13:44:40|739785.2|737785.2|739712.1|737712.1|739791.3|737791.3|739669|737669|27
1627307090000|2021-07-26 13:44:50|739720.8|737720.8|739704.5|737704.5|739739.2|738211.2|739211.2|737674.3|28
1627307100000|2021-07-26 13:45:00|739705.2|737705.2|739638.2|737638.2|739705.2|737705.2|739632.3|737632.3|26
1627307110000|2021-07-26 13:45:10|739580.3|737580.3|739562.3|737562.3|739598.6|738108.7|739054|737531|28
1627307120000|2021-07-26 13:45:20|739558.5|737558.5|739574|737574|739620.7|738089.7|739086.9|737558.5|28
1627307130000|2021-07-26 13:45:30|739598.1|737598.1|739555.8|737555.8|739599.9|737599.9|739534.4|737534.4|28
1627307140000|2021-07-26 13:45:40|739553.8|737553.8|739617.5|737617.5|739634.2|738110.3|739092.6|737540.4|29
1627307150000|2021-07-26 13:45:50|739627.1|737627.1|739567.5|737567.5|739627.1|737627.1|739545.3|737545.3|28
1627307160000|2021-07-26 13:46:00|739540.7|737540.7|739522|737522|739591.3|738065.1|739021|737500.8|28
1627307170000|2021-07-26 13:46:10|739473.3|737473.3|739457.9|737457.9|739493.9|737980.3|738980.3|737427|29
1627307180000|2021-07-26 13:46:20|739469.3|737469.3|739431.4|737431.4|739471.9|737957|738950.5|737426.3|21
1627307190000|2021-07-26 13:46:30|739432.1|737432.1|738981|737981|739437.5|737996.1|738970.6|737428.7|26
1627307200000|2021-07-26 13:46:40|738979.5|737979.5|738948.1|737948.1|738982.4|737982.4|738943.3|737943.3|29
1627307210000|2021-07-26 13:46:50|738935.3|737935.3|738923.3|737923.3|738935.3|737935.3|738919.6|737919.6|23
1627307220000|2021-07-26 13:47:00|738922.3|737922.3|738912.9|737912.9|738925.3|737925.3|738899.3|737899.3|27
1627307230000|2021-07-26 13:47:10|738909.4|737909.4|738968.8|737968.8|738977.4|737977.4|738909.4|737909.4|28
1627307240000|2021-07-26 13:47:20|738982.4|737982.4|738946.1|737946.1|739026.2|738026.2|738916.3|737916.3|28
1627307250000|2021-07-26 13:47:30|738941.3|737941.3|738955.7|737955.7|738961.5|737961.5|738940.7|737940.7|23
1627307260000|2021-07-26 13:47:40|738950.7|737950.7|738880.8|737880.8|738956.9|737956.9|738880.8|737880.8|26
1627307270000|2021-07-26 13:47:50|738882.9|737882.9|738863.4|737863.4|738884.1|737884.1|738855.8|737855.8|28
1627307280000|2021-07-26 13:48:00|738880.7|737880.7|738849|737849|738889.4|737889.4|738842|737842|23
1627307290000|2021-07-26 13:48:10|738849.6|737849.6|739172.5|737172.5|739172.5|737855.5|738660.1|737164.2|23
1627307300000|2021-07-26 13:48:20|739170.5|737170.5|739185.6|737185.6|739186.2|737691.1|738671|737163.6|28
1627307310000|2021-07-26 13:48:30|739199.3|737199.3|738732.3|737732.3|739201|737745.6|738721.1|737185.7|27
1627307320000|2021-07-26 13:48:40|738737.7|737737.7|738768.2|737768.2|738794.8|737794.8|738737.7|737737.7|27
1627307330000|2021-07-26 13:48:50|738769.3|737769.3|738725|737725|738769.3|737769.3|738703.8|737703.8|25
1627307340000|2021-07-26 13:49:00|738725.7|737725.7|738715.5|737715.5|739211|737729.8|738703.5|737211|26
1627307350000|2021-07-26 13:49:10|738710.8|737710.8|738712|737712|739216|737713.8|738705.4|737210.3|26
1627307360000|2021-07-26 13:49:20|738709.9|737709.9|738710.7|737710.7|739218|737720.5|738708.2|737218|27
1627307370000|2021-07-26 13:49:30|738711.2|737711.2|738684.1|737684.1|738724.9|737724.9|738684.1|737684.1|28
1627307380000|2021-07-26 13:49:40|738687.6|737687.6|738691.3|737691.3|738698.7|737698.7|738683.7|737683.7|26
1627307390000|2021-07-26 13:49:50|738690.9|737690.9|738695.5|737695.5|738719.9|737719.9|738689.5|737689.5|21
1627307400000|2021-07-26 13:50:00|738696.1|737696.1|738724|737724|739230.4|737730.1|738692.8|737228|26
1627307410000|2021-07-26 13:50:10|738723.2|737723.2|739144.2|737144.2|739146|737727.2|738633.1|737141.2|27
1627307420000|2021-07-26 13:50:20|739160|737160|739176.3|737176.3|739192.3|737654|738647.8|737148.9|29
1627307430000|2021-07-26 13:50:30|739179.3|737179.3|738658.6|737658.6|739183.9|737681.3|738658.6|737167.3|28
1627307440000|2021-07-26 13:50:40|738651.1|737651.1|738598.9|737598.9|738651.1|737651.1|738582.8|737582.8|29
1627307450000|2021-07-26 13:50:50|738606.4|737606.4|738625.2|737625.2|739134.8|737643.6|738598.1|737131.7|28
1627307460000|2021-07-26 13:51:00|738624|737624|738636.4|737636.4|738660.3|737660.3|738621.2|737621.2|25
1627307470000|2021-07-26 13:51:10|738638.8|737638.8|738679.7|737679.7|739137.4|737687|738635.8|737130.7|28
1627307480000|2021-07-26 13:51:20|738674.4|737674.4|738671.2|737671.2|739182.4|737688.2|738666.4|737177.7|28
1627307490000|2021-07-26 13:51:30|738680.8|737680.8|738734|737734|738734|737734|738676.4|737676.4|28
1627307500000|2021-07-26 13:51:40|739254.9|737254.9|739261.3|737261.3|739271.9|737770.5|738749|737251.6|27
1627307510000|2021-07-26 13:51:50|739260.2|737260.2|739331.9|737331.9|739341.8|737814.4|738802.4|737257.1|25
1627307520000|2021-07-26 13:52:00|738813|737813|739301.3|737301.3|739331.4|737835.4|738807.3|737300|28
1627307530000|2021-07-26 13:52:10|739304|737304|738839.9|737839.9|739334.3|737858.4|738815.7|737304|25
1627307540000|2021-07-26 13:52:20|738843.9|737843.9|739340.4|737340.4|739351.4|737884.5|738824.8|737311.8|27
1627307550000|2021-07-26 13:52:30|739341.5|737341.5|738879.7|737879.7|739341.5|737894.5|738831.2|737324.4|28
1627307560000|2021-07-26 13:52:40|738883.5|737883.5|738900.1|737900.1|738904.3|737904.3|738883.5|737883.5|23
1627307570000|2021-07-26 13:52:50|738930.8|737930.8|738967|737967|738974.9|737974.9|738921.9|737921.9|29
1627307580000|2021-07-26 13:53:00|738961.8|737961.8|738965.1|737965.1|738981.7|737981.7|738959|737959|24
1627307590000|2021-07-26 13:53:10|738964.5|737964.5|738956.2|737956.2|738970.1|737970.1|738956.2|737956.2|26
1627307600000|2021-07-26 13:53:20|738958.3|737958.3|738947.4|737947.4|738966.5|737966.5|738918.5|737918.5|27
1627307610000|2021-07-26 13:53:30|738948.6|737948.6|738946.9|737946.9|738958|737958|738946.9|737946.9|27
1627307620000|2021-07-26 13:53:40|738942.9|737942.9|738951.3|737951.3|738954.5|737954.5|738919.9|737919.9|26
1627307630000|2021-07-26 13:53:50|738954.2|737954.2|738931|737931|738973.3|737973.3|738915.6|737915.6|27
1627307640000|2021-07-26 13:54:00|738939.7|737939.7|738867.4|737867.4|739365.5|737941.3|738859|737352.8|29
1627307650000|2021-07-26 13:54:10|738861.2|737861.2|738837.2|737837.2|739329.7|737862.7|738805.1|737329.7|29
1627307660000|2021-07-26 13:54:20|738836.4|737836.4|738861.9|737861.9|738880.9|737880.9|738836.4|737836.4|24
1627307670000|2021-07-26 13:54:30|738865.3|737865.3|738809|737809|738873.5|737873.5|738807.8|737807.8|26
1627307680000|2021-07-26 13:54:40|738806.5|737806.5|738831.1|737831.1|739319.3|737844.6|738806.5|737314|28
1627307690000|2021-07-26 13:54:50|738831.3|737831.3|738805.9|737805.9|739306.4|737841.9|738804.7|737306.4|27
1627307700000|2021-07-26 13:55:00|738807.1|737807.1|739298.8|737298.8|739298.8|737829.1|738773.6|737295|29
1627307710000|2021-07-26 13:55:10|739296.4|737296.4|738811.5|737811.5|739296.4|737826.7|738801.8|737296.4|28
1627307720000|2021-07-26 13:55:20|738815.5|737815.5|738780.1|737780.1|739334.2|737839.1|738780.1|737287.4|27
1627307730000|2021-07-26 13:55:30|738781.8|737781.8|738754.1|737754.1|738781.8|737781.8|738753.6|737753.6|26
1627307740000|2021-07-26 13:55:40|738774.8|737774.8|738800.8|737800.8|739325|737805.4|738771.2|737281.1|29
1627307750000|2021-07-26 13:55:50|739294.7|737294.7|738860.6|737860.6|739294.7|737867.6|738755.2|737294.7|23
1627307760000|2021-07-26 13:56:00|738861.5|737861.5|738853.2|737853.2|738865.5|737865.5|738849.7|737849.7|28
1627307770000|2021-07-26 13:56:10|738853.1|737853.1|738864.9|737864.9|738865.4|737865.4|738850|737850|21
1627307780000|2021-07-26 13:56:20|738860.1|737860.1|738877.7|737877.7|738892.8|737892.8|738859.5|737859.5|27
1627307790000|2021-07-26 13:56:30|738876.4|737876.4|738863.7|737863.7|738882.8|737882.8|738862.1|737862.1|24
1627307800000|2021-07-26 13:56:40|738870.2|737870.2|738872.2|737872.2|738885.2|737885.2|738869.4|737869.4|26
1627307810000|2021-07-26 13:56:50|738871.4|737871.4|738880.5|737880.5|738880.9|737880.9|738856.1|737856.1|23
1627307820000|2021-07-26 13:57:00|738892|737892|738886.3|737886.3|738892|737892|738883.5|737883.5|23
1627307830000|2021-07-26 13:57:10|738889.8|737889.8|738886.9|737886.9|738889.8|737889.8|738884|737884|19
1627307840000|2021-07-26 13:57:20|738888.9|737888.9|738887.5|737887.5|738889|737889|738880.6|737880.6|26
1627307850000|2021-07-26 13:57:30|738892.9|737892.9|738875.6|737875.6|738892.9|737892.9|738873.9|737873.9|32
1627307860000|2021-07-26 13:57:40|738876.7|737876.7|738895.9|737895.9|738905.8|737905.8|738872.6|737872.6|37
1627307870000|2021-07-26 13:57:50|738891.4|737891.4|738883.3|737883.3|738905.8|737905.8|738882.8|737882.8|39
1627307880000|2021-07-26 13:58:00|738888.9|737888.9|739368.4|737368.4|739380.1|737895.3|738869.9|737368.4|29
1627307890000|2021-07-26 13:58:10|739355.9|737355.9|739387.6|737387.6|739391.7|737903.6|738878.3|737355.9|38
1627307900000|2021-07-26 13:58:20|739396.7|737396.7|738886.7|737886.7|739414.7|737908.1|738872.2|737369.3|35
1627307910000|2021-07-26 13:58:30|738887.7|737887.7|738889.1|737889.1|738889.1|737889.1|738871.9|737871.9|36
1627307920000|2021-07-26 13:58:40|738889.7|737889.7|738885.7|737885.7|738892.8|737892.8|738883.3|737883.3|30
1627307930000|2021-07-26 13:58:50|738884.4|737884.4|738874.7|737874.7|738889.1|737889.1|738868.5|737868.5|33
1627307940000|2021-07-26 13:59:00|739370.3|737370.3|739337.9|737337.9|739376|737376|739337.9|737337.9|33
1627307950000|2021-07-26 13:59:10|739341.9|737341.9|738799.1|737799.1|739343.5|737813.2|738796.1|737322.3|38
1627307960000|2021-07-26 13:59:20|738800.2|737800.2|738812.8|737812.8|738817.1|737817.1|738792.1|737792.1|27
1627307970000|2021-07-26 13:59:30|738812.5|737812.5|739320.3|737320.3|739335.3|737817.6|738811.6|737318.3|26
1627307980000|2021-07-26 13:59:40|739323.8|737323.8|739313.2|737313.2|739326|737326|739306.7|737306.7|32
1627307990000|2021-07-26 13:59:50|739309|737309|739330.6|737330.6|739341.2|737829.5|738827.3|737303|24
1627308000000|2021-07-26 14:00:00|739328.2|737328.2|739224.4|737224.4|739329.8|737329.8|739217.8|737217.8|37
1627308010000|2021-07-26 14:00:10|739222.4|737222.4|739190.5|737190.5|739239.1|737722.3|738639.5|737161.8|39
1627308020000|2021-07-26 14:00:20|739188|737188|739203.8|737203.8|739209.3|737705.1|738677.2|737162.9|39
1627308030000|2021-07-26 14:00:30|739208.4|737208.4|739127.2|737127.2|739219.1|737702.5|738636.3|737111.9|36
1627308040000|2021-07-26 14:00:40|739116.2|737116.2|738687.9|737687.9|739167.8|737696.7|738659.3|737115.3|39
1627308050000|2021-07-26 14:00:50|738682.8|737682.8|738638.6|737638.6|739189.5|737705.8|738603.8|737084.7|36
1627308060000|2021-07-26 14:01:00|738634.8|737634.8|738632.3|737632.3|739160.2|737643.7|738562.1|737064.2|39
1627308070000|2021-07-26 14:01:10|738632.8|737632.8|739202|737202|739205.5|737701.4|738632.6|737156.1|38
1627308080000|2021-07-26 14:01:20|739205.9|737205.9|739250.7|737250.7|739271|737775.2|738707.8|737187.1|38
1627308090000|2021-07-26 14:01:30|739254.3|737254.3|739248.9|737248.9|739272.9|737771|738747.8|737242.2|39
1627308100000|2021-07-26 14:01:40|739248.6|737248.6|739227.5|737227.5|739268.5|737779.7|738669.6|737169.6|38
1627308110000|2021-07-26 14:01:50|738732.8|737732.8|739341.5|737341.5|739342.3|737827.2|738716.2|737286.7|38
1627308120000|2021-07-26 14:02:00|739331.3|737331.3|739234|737234|739331.3|737828.6|738775.3|737227.3|33
1627308130000|2021-07-26 14:02:10|739234.6|737234.6|738768.1|737768.1|739275.5|737793.2|738748|737222.8|34
1627308140000|2021-07-26 14:02:20|738781.1|737781.1|738726.6|737726.6|739221|737784|738723.9|737220.1|37
1627308150000|2021-07-26 14:02:30|738723.5|737723.5|739128.4|737128.4|739170.6|737723.5|738570.5|737107.4|34
1627308160000|2021-07-26 14:02:40|739127.4|737127.4|738761.6|737761.6|739272.9|737764.6|738637.1|737123.8|34
1627308170000|2021-07-26 14:02:50|738761.3|737761.3|739291.6|737291.6|739312.7|737815.5|738761.3|737267.4|32
1627308180000|2021-07-26 14:03:00|738792.5|737792.5|739318.1|737318.1|739323.6|737816.5|738789.4|737315.3|35
1627308190000|2021-07-26 14:03:10|739319.3|737319.3|738866.1|737866.1|739341.2|737881.1|738799.2|737307.3|37
1627308200000|2021-07-26 14:03:20|738866.5|737866.5|738884.5|737884.5|739370.9|737884.5|738851.5|737361.1|33
1627308210000|2021-07-26 14:03:30|738869.9|737869.9|738860.4|737860.4|739366.5|737877.8|738837.2|737338.3|36
1627308220000|2021-07-26 14:03:40|738874.5|737874.5|738865.6|737865.6|738875.1|737875.1|738858.6|737858.6|36
1627308230000|2021-07-26 14:03:50|738843.7|737843.7|738855|737855|738862.8|737862.8|738836.9|737836.9|32
1627308240000|2021-07-26 14:04:00|738853.1|737853.1|738804.1|737804.1|738863.5|737863.5|738780.8|737780.8|35
1627308250000|2021-07-26 14:04:10|738801|737801|738794.7|737794.7|739333.7|737849.3|738792.4|737323.1|32
1627308260000|2021-07-26 14:04:20|738793.1|737793.1|738796.7|737796.7|738830.5|737830.5|738778.1|737778.1|35
1627308270000|2021-07-26 14:04:30|738799.6|737799.6|739202.3|737202.3|739238.9|737799.6|738718.3|737190.3|40
1627308280000|2021-07-26 14:04:40|739199.9|737199.9|739164.5|737164.5|739210.4|737705.5|738658.9|737158.4|38
1627308290000|2021-07-26 14:04:50|739174.5|737174.5|739205.7|737205.7|739218.1|737703.7|738687.5|737173.8|37
1627308300000|2021-07-26 14:05:00|739211.2|737211.2|739167.9|737167.9|739222.7|737723.4|738668|737167.9|40
1627308310000|2021-07-26 14:05:10|739185.8|737185.8|739285.5|737285.5|739293.1|737731.2|738657.4|737175|37
1627308320000|2021-07-26 14:05:20|739279.2|737279.2|738786.6|737786.6|739293.4|737794.3|738724.5|737226.8|37
1627308330000|2021-07-26 14:05:30|738784.1|737784.1|738813.9|737813.9|739285|737826|738766.8|737262.2|37
1627308340000|2021-07-26 14:05:40|738818.1|737818.1|738713.6|737713.6|739298.9|737818.1|738673.6|737207.6|38
1627308350000|2021-07-26 14:05:50|738703.9|737703.9|739082.3|737082.3|739179.9|737706.7|738596.7|737069.8|32
1627308360000|2021-07-26 14:06:00|739074.2|737074.2|738863.2|736863.2|739077.5|737555.8|738494.2|736805.9|40
1627308370000|2021-07-26 14:06:10|738867.6|736867.6|738739.3|736739.3|738882.5|737240.8|738240.8|736739.3|40
1627308380000|2021-07-26 14:06:20|738745.3|736745.3|738748.8|736748.8|738781.8|736781.8|738718.1|736718.1|38
1627308390000|2021-07-26 14:06:30|738761.6|736761.6|738881.3|736881.3|738905.7|737297|738297|736741.3|39
1627308400000|2021-07-26 14:06:40|738909.5|736909.5|738940|736940|738948.5|737401.6|738391.5|736826.2|39
1627308410000|2021-07-26 14:06:50|738941.1|736941.1|738967.8|736967.8|738996.5|736996.5|738898.1|736898.1|37
1627308420000|2021-07-26 14:07:00|738958.3|736958.3|738917.3|736917.3|738960.3|736960.3|738864.9|736864.9|38
1627308430000|2021-07-26 14:07:10|738930.7|736930.7|738996.4|736996.4|739011.1|737011.1|738930.7|736930.7|37
1627308440000|2021-07-26 14:07:20|738988.8|736988.8|739029|737029|739029|737029|738978.2|736978.2|33
1627308450000|2021-07-26 14:07:30|739021.6|737021.6|739049.2|737049.2|739062.4|737062.4|738975.3|736975.3|36
1627308460000|2021-07-26 14:07:40|739036.9|737036.9|739015.3|737015.3|739098.5|737098.5|739015.3|737015.3|39
1627308470000|2021-07-26 14:07:50|739009.9|737009.9|738978.3|736978.3|739047.9|737047.9|738978.3|736978.3|38
1627308480000|2021-07-26 14:08:00|738966.6|736966.6|738909|736909|738966.6|737410.8|738410.8|736889.9|40
1627308490000|2021-07-26 14:08:10|738904.1|736904.1|738951.4|736951.4|738957.9|736957.9|738889.2|736889.2|37
1627308500000|2021-07-26 14:08:20|738954.6|736954.6|739015|737015|739016.1|737528.9|738528.9|736926.4|39
1627308510000|2021-07-26 14:08:30|739014.5|737014.5|738975.6|736975.6|739051|737539.4|738504.6|736975.6|38
1627308520000|2021-07-26 14:08:40|738981.7|736981.7|738999.5|736999.5|739000.4|737491.9|738471.8|736953.4|39
1627308530000|2021-07-26 14:08:50|739011.9|737011.9|738896.3|736896.3|739019.4|737524.5|738450.3|736891.9|39
1627308540000|2021-07-26 14:09:00|738896.5|736896.5|738355.9|737355.9|738930.7|737369.8|738320.7|736831|36
1627308550000|2021-07-26 14:09:10|738843.4|736843.4|738883.2|736883.2|738924.3|737396.8|738380.5|736841.5|40
1627308560000|2021-07-26 14:09:20|738368.8|737368.8|738371.9|737371.9|738872.5|737374.7|738338.6|736836.3|39
1627308570000|2021-07-26 14:09:30|738360.3|737360.3|738366.9|737366.9|738841|737388.8|738338.4|736841|34
1627308580000|2021-07-26 14:09:40|738368.3|737368.3|738334.5|737334.5|738846.2|737382|738334.5|736833.8|37
1627308590000|2021-07-26 14:09:50|738329.2|737329.2|738338.6|737338.6|738350.2|737350.2|738329.2|737329.2|26
1627308600000|2021-07-26 14:10:00|738270.5|737270.5|738177.8|737177.8|738748.9|737273.8|738161.3|736722|40
1627308610000|2021-07-26 14:10:10|738179.3|737179.3|738170.3|737170.3|738183.6|737183.6|738160.7|737160.7|34
1627308620000|2021-07-26 14:10:20|738122.1|737122.1|738088.6|737088.6|738122.1|737122.1|738048.9|737048.9|37
1627308630000|2021-07-26 14:10:30|738093.7|737093.7|738613.2|736613.2|738625.7|737129.4|738093.7|736596.1|40
1627308640000|2021-07-26 14:10:40|738597.9|736597.9|738067.7|737067.7|738606.4|737105.7|738060.3|736560.7|38
1627308650000|2021-07-26 14:10:50|738077.2|737077.2|738017.9|737017.9|738586.5|737099.3|738001.6|736573.3|37
1627308660000|2021-07-26 14:11:00|738514.5|736514.5|738069|737069|738564.6|737071.2|738019.2|736485|40
1627308670000|2021-07-26 14:11:10|738060|737060|738690.1|736690.1|738694.2|737176.3|738060|736626|38
1627308680000|2021-07-26 14:11:20|738673.7|736673.7|738721.3|736721.3|738763.6|736763.6|738673.7|736673.7|40
1627308690000|2021-07-26 14:11:30|738219.6|737219.6|738204|737204|738691.6|737226.6|738183|736688.1|39
1627308700000|2021-07-26 14:11:40|738207.3|737207.3|738248.4|737248.4|738759.7|737263.1|738179.9|736711.3|38
1627308710000|2021-07-26 14:11:50|738288.7|737288.7|738747.4|736747.4|738844.4|737342.5|738244.8|736747.4|39
1627308720000|2021-07-26 14:12:00|738744.8|736744.8|738212.2|737212.2|738760.4|737279.7|738212.2|736737.1|38
1627308730000|2021-07-26 14:12:10|738227.6|737227.6|738617.6|736617.6|738738.1|737227.6|738147.8|736617.6|40
1627308740000|2021-07-26 14:12:20|738612.4|736612.4|738568.7|736568.7|738644.9|737114.5|738052|736563.3|39
1627308750000|2021-07-26 14:12:30|738584.3|736584.3|738578.9|736578.9|738588.9|737094.3|738076.5|736565.2|37
1627308760000|2021-07-26 14:12:40|738583.9|736583.9|738115.6|737115.6|738584.9|737141.5|738091.9|736583.9|37
1627308770000|2021-07-26 14:12:50|738105.9|737105.9|738638.5|736638.5|738649.9|737145.3|738054|736563.6|38
1627308780000|2021-07-26 14:13:00|738657.1|736657.1|738652|736652|738712.5|737195.5|738146.8|736633.5|38
1627308790000|2021-07-26 14:13:10|738652.2|736652.2|738630.6|736630.6|738664.8|737141.8|738141.8|736609.5|37
1627308800000|2021-07-26 14:13:20|738631.3|736631.3|738648|736648|738660.9|737142.6|738116.6|736612.2|38
1627308810000|2021-07-26 14:13:30|738643.2|736643.2|738055.5|737055.5|738649.8|737111.2|738049|736572.8|38
1627308820000|2021-07-26 14:13:40|738055.4|737055.4|738047.2|737047.2|738070.2|737070.2|738047.2|737047.2|34
1627308830000|2021-07-26 14:13:50|738046.6|737046.6|738075.7|737075.7|738618.3|737127.8|738046.6|736583.6|35
1627308840000|2021-07-26 14:14:00|738078|737078|738039.4|737039.4|738588.7|737083.7|738039|736571.6|35
1627308850000|2021-07-26 14:14:10|738041.9|737041.9|738556.4|736556.4|738563|737060.1|738024.6|736554|38
1627308860000|2021-07-26 14:14:20|738556.9|736556.9|738042.5|737042.5|738566.6|737065.3|738042.5|736544|40
1627308870000|2021-07-26 14:14:30|738046.5|737046.5|738035.7|737035.7|738553.3|737046.5|738031.8|736547.2|38
1627308880000|2021-07-26 14:14:40|738034.2|737034.2|738010.8|737010.8|738526.7|737034.3|737965.8|736485|40
1627308890000|2021-07-26 14:14:50|738010.9|737010.9|737944.9|736944.9|738495.2|737010.9|737939.2|736495.2|38
1627308900000|2021-07-26 14:15:00|737952.1|736952.1|738436.3|736436.3|738442.4|736952.1|737883.8|736402|36
1627308910000|2021-07-26 14:15:10|738435.3|736435.3|738352.1|736352.1|738444.1|736903.7|737851.1|736348.1|38
1627308920000|2021-07-26 14:15:20|738352.8|736352.8|737768.9|736768.9|738352.8|736780.2|737764.6|736330.4|36
1627308930000|2021-07-26 14:15:30|737757.1|736757.1|737701.7|736701.7|738340.1|736819.4|737701.7|736276.7|39
1627308940000|2021-07-26 14:15:40|737697.4|736697.4|738219.2|736219.2|738219.2|736711.8|737607.4|736115.3|40
1627308950000|2021-07-26 14:15:50|737720.8|736720.8|737688|736688|738266.7|736729.3|737688|736230.9|37
1627308960000|2021-07-26 14:16:00|737688.5|736688.5|737658.9|736658.9|738190.2|736688.5|737642.7|736166.5|37
1627308970000|2021-07-26 14:16:10|737660.5|736660.5|737663.9|736663.9|738197.4|736695.8|737651.5|736169.2|34
1627308980000|2021-07-26 14:16:20|737648.3|736648.3|738030.8|736030.8|738133.1|736654.5|737438.1|735917.1|39
1627308990000|2021-07-26 14:16:30|737541.7|736541.7|738061.5|736061.5|738103.3|736591|737541.7|736034.1|37
1627309000000|2021-07-26 14:16:40|738067.8|736067.8|738096.7|736096.7|738112|736592|737580.5|736067.8|35
1627309010000|2021-07-26 14:16:50|738089.8|736089.8|737970.2|735970.2|738092.2|736457.5|737457.5|735957.8|39
1627309020000|2021-07-26 14:17:00|737977.6|735977.6|738046.8|736046.8|738056.2|736519.8|737470.3|735938.1|38
1627309030000|2021-07-26 14:17:10|738046.6|736046.6|738015.1|736015.1|738080.8|736080.8|738015.1|736015.1|39
1627309040000|2021-07-26 14:17:20|738016.2|736016.2|737918.2|735918.2|738032|736443.3|737357.5|735905|35
1627309050000|2021-07-26 14:17:30|737910.1|735910.1|737888.4|735888.4|737910.1|736377.7|737371.5|735856.8|37
1627309060000|2021-07-26 14:17:40|737874.1|735874.1|737684.4|735684.4|737874.1|736336.3|737229.7|735684.2|37
1627309070000|2021-07-26 14:17:50|737685.9|735685.9|737248.4|736248.4|737756.1|736265.5|737203.7|735680.7|38
1627309080000|2021-07-26 14:18:00|737748.2|735748.2|737683.4|735683.4|737748.2|736167.6|737167.6|735668.2|36
1627309090000|2021-07-26 14:18:10|737670.5|735670.5|737665.6|735665.6|737680.9|736181.4|737163|735665.6|31
1627309100000|2021-07-26 14:18:20|737660.7|735660.7|737168.7|736168.7|737661|736173.6|737151.3|735660.7|32
1627309110000|2021-07-26 14:18:30|737170.5|736170.5|737572.6|735572.6|737572.6|736173.1|737097|735566.9|35
1627309120000|2021-07-26 14:18:40|737553|735553|737245.4|736245.4|737618|736248.3|737047.2|735551.6|38
1627309130000|2021-07-26 14:18:50|737240.4|736240.4|737684.1|735684.1|737690.8|736243.4|737179.4|735664.9|39
1627309140000|2021-07-26 14:19:00|737682.1|735682.1|737678.4|735678.4|737698.2|736149.6|737139.2|735656.3|39
1627309150000|2021-07-26 14:19:10|737678.3|735678.3|737247|736247|737719.2|736248|737158.4|735638.8|36
1627309160000|2021-07-26 14:19:20|737244.2|736244.2|737395.9|736395.9|737902.3|736409.3|737244.2|735890|38
1627309170000|2021-07-26 14:19:30|737436.7|736436.7|738129|736129|738130.1|736598|737436.7|736078.9|36
1627309180000|2021-07-26 14:19:40|738128.7|736128.7|737590.7|736590.7|738128.8|736607.9|737567.8|736122.7|38
1627309190000|2021-07-26 14:19:50|737595.2|736595.2|737592.3|736592.3|737635.1|736635.1|737583.6|736583.6|35
1627309200000|2021-07-26 14:20:00|737592.7|736592.7|737613.3|736613.3|737613.3|736613.3|737532.3|736532.3|38
1627309210000|2021-07-26 14:20:10|737618.4|736618.4|737608.8|736608.8|737627.3|736627.3|737608.8|736608.8|35
1627309220000|2021-07-26 14:20:20|737581.1|736581.1|737636.4|736636.4|737639.7|736639.7|737559.4|736559.4|30
1627309230000|2021-07-26 14:20:30|737638.3|736638.3|737633.6|736633.6|737647.6|736647.6|737624.4|736624.4|34
1627309240000|2021-07-26 14:20:40|737635.1|736635.1|737626|736626|737643.2|736643.2|737615.7|736615.7|33
1627309250000|2021-07-26 14:20:50|737621.5|736621.5|737654|736654|738099.1|736655.6|737587.3|736097.5|37
1627309260000|2021-07-26 14:21:00|737657.5|736657.5|737612.1|736612.1|737660|736660|737596.3|736596.3|38
1627309270000|2021-07-26 14:21:10|737612.8|736612.8|737658.9|736658.9|737658.9|736658.9|737604.5|736604.5|33
1627309280000|2021-07-26 14:21:20|737650.6|736650.6|737615.7|736615.7|737725.5|736725.5|737585.4|736585.4|40
1627309290000|2021-07-26 14:21:30|737614.9|736614.9|737679.3|736679.3|737679.9|736679.9|737582.5|736582.5|39
1627309300000|2021-07-26 14:21:40|737676.7|736676.7|737700.7|736700.7|737701.8|736701.8|737667.9|736667.9|32
1627309310000|2021-07-26 14:21:50|737701.2|736701.2|737690.8|736690.8|737704.7|736704.7|737689.7|736689.7|30
1627309320000|2021-07-26 14:22:00|737701.6|736701.6|737656.2|736656.2|737704.2|736704.2|737653.3|736653.3|33
1627309330000|2021-07-26 14:22:10|737656.9|736656.9|737604|736604|737675.9|736675.9|737604|736604|37
1627309340000|2021-07-26 14:22:20|737604.1|736604.1|737660.4|736660.4|738157.2|736682|737577.6|736138|38
1627309350000|2021-07-26 14:22:30|737660.1|736660.1|738126.9|736126.9|738143.6|736689.6|737657|736114.9|37
1627309360000|2021-07-26 14:22:40|738127.1|736127.1|738181.8|736181.8|738181.8|736672.9|737672.9|736112.2|30
1627309370000|2021-07-26 14:22:50|738181.2|736181.2|737726.2|736726.2|738183.3|736732|737692.7|736181.2|28
1627309380000|2021-07-26 14:23:00|737729.4|736729.4|737728.2|736728.2|737734.5|736734.5|737713.6|736713.6|30
1627309390000|2021-07-26 14:23:10|737727.1|736727.1|737740.2|736740.2|738218.9|736760.5|737703.3|736189.3|36
1627309400000|2021-07-26 14:23:20|737749.1|736749.1|737742.6|736742.6|737752.4|736752.4|737737.5|736737.5|33
1627309410000|2021-07-26 14:23:30|737743.9|736743.9|737743.4|736743.4|737745.4|736745.4|737738.5|736738.5|25
1627309420000|2021-07-26 14:23:40|737746.1|736746.1|737744.8|736744.8|737747.4|736747.4|737739.1|736739.1|28
1627309430000|2021-07-26 14:23:50|737744.7|736744.7|737745.7|736745.7|737748.1|736748.1|737734.1|736734.1|30
1627309440000|2021-07-26 14:24:00|737744.8|736744.8|737735.5|736735.5|737753.3|736753.3|737730.7|736730.7|26
1627309450000|2021-07-26 14:24:10|737735.3|736735.3|737746|736746|737746|736746|737733.3|736733.3|25
1627309460000|2021-07-26 14:24:20|737744|736744|737729.6|736729.6|737746.6|736746.6|737728.8|736728.8|26
1627309470000|2021-07-26 14:24:30|737730.9|736730.9|737765.8|736765.8|737768.2|736768.2|737730.9|736730.9|28
1627309480000|2021-07-26 14:24:40|737765.1|736765.1|737710|736710|738234.1|736768.3|737710|736216.2|23
1627309490000|2021-07-26 14:24:50|738210.4|736210.4|737650.6|736650.6|738210.4|736731.1|737649.4|736142.8|29
1627309500000|2021-07-26 14:25:00|737654.5|736654.5|737651|736651|738161.2|736656.5|737626.5|736103.1|38
1627309510000|2021-07-26 14:25:10|737650.3|736650.3|737667|736667|737671|736671|737650.3|736650.3|38
1627309520000|2021-07-26 14:25:20|737681.5|736681.5|737673.8|736673.8|737684.2|736684.2|737656.1|736656.1|39
1627309530000|2021-07-26 14:25:30|737685.4|736685.4|737652.2|736652.2|738150.5|736695.4|737639.7|736146.5|34
1627309540000|2021-07-26 14:25:40|737653.5|736653.5|738144.3|736144.3|738145.1|736658.3|737643.3|736135.6|29
1627309550000|2021-07-26 14:25:50|738145.8|736145.8|737630.4|736630.4|738156.9|736631|737615.2|736111.5|35
1627309560000|2021-07-26 14:26:00|737633.3|736633.3|738125|736125|738139|736639.4|737622|736124.1|35
1627309570000|2021-07-26 14:26:10|738127.6|736127.6|738067.7|736067.7|738164.6|736659.5|737659.5|736062.7|35
1627309580000|2021-07-26 14:26:20|738059.4|736059.4|738061|736061|738073.6|736073.6|738024.4|736024.4|30
1627309590000|2021-07-26 14:26:30|738057.4|736057.4|738060.8|736060.8|738064.2|736064.2|738039.9|736039.9|31
1627309600000|2021-07-26 14:26:40|738060.2|736060.2|738053.5|736053.5|738062.5|736062.5|738047.8|736047.8|23
1627309610000|2021-07-26 14:26:50|738054.1|736054.1|738101.4|736101.4|738109.2|736609.1|737609.1|736054.1|22
1627309620000|2021-07-26 14:27:00|738102.7|736102.7|737627.5|736627.5|738103.2|736628.4|737608.7|736102.7|25
1627309630000|2021-07-26 14:27:10|737626.5|736626.5|737418.3|736418.3|738076.8|736627.6|737414|735903.5|29
1627309640000|2021-07-26 14:27:20|737421.8|736421.8|737892|735892|737916.8|736423.1|737404.8|735886.8|26
1627309650000|2021-07-26 14:27:30|737898.9|735898.9|738000.5|736000.5|738013.4|736504.3|737414.2|735890.8|33
1627309660000|2021-07-26 14:27:40|737994.7|735994.7|737579.3|736579.3|738056.8|736579.3|737511.2|735994.7|33
1627309670000|2021-07-26 14:27:50|737582.7|736582.7|737616.6|736616.6|738084.3|736618.5|737580.3|736075.5|31
1627309680000|2021-07-26 14:28:00|737613.8|736613.8|738030.2|736030.2|738096.9|736615|737554.3|736030.2|35
1627309690000|2021-07-26 14:28:10|738026.1|736026.1|737964.9|735964.9|738035.2|736508.3|737462.7|735964.6|34
1627309700000|2021-07-26 14:28:20|737966|735966|737947.9|735947.9|737966|736416.1|737366|735888.9|36
1627309710000|2021-07-26 14:28:30|737948.8|735948.8|737886|735886|737976.1|736395.7|737366.7|735870.9|38
1627309720000|2021-07-26 14:28:40|737885.5|735885.5|737902.4|735902.4|737903.5|736412.5|737386.7|735885.5|37
1627309730000|2021-07-26 14:28:50|737900.7|735900.7|737408|736408|737900.7|736408.1|737368.9|735867.7|35
1627309740000|2021-07-26 14:29:00|737353.4|736353.4|737272.7|736272.7|737353.4|736353.4|737271.5|736271.5|34
1627309750000|2021-07-26 14:29:10|737277.5|736277.5|737343.5|736343.5|737860.7|736363.2|737256.8|735855.4|36
1627309760000|2021-07-26 14:29:20|737344.8|736344.8|737912.4|735912.4|737924.9|736401.9|737344.8|735893.7|35
1627309770000|2021-07-26 14:29:30|737914.1|735914.1|737914.7|735914.7|737973.4|736454.7|737416.2|735911.3|36
1627309780000|2021-07-26 14:29:40|737914.8|735914.8|737968.8|735968.8|737983.9|736463.4|737418.5|735909.8|35
1627309790000|2021-07-26 14:29:50|737966.1|735966.1|737995.3|735995.3|738008.9|736008.9|737966.1|735966.1|36
1627309800000|2021-07-26 14:30:00|738004.9|736004.9|737906.1|735906.1|738051.4|736542.5|737363.4|735859|38
1627309810000|2021-07-26 14:30:10|737430.2|736430.2|737960.1|735960.1|737961.2|736458.5|737430.2|735950.7|33
1627309820000|2021-07-26 14:30:20|737959.8|735959.8|737953.2|735953.2|737963.9|735963.9|737940.9|735940.9|35
1627309830000|2021-07-26 14:30:30|737952.1|735952.1|737965.9|735965.9|737973.6|735973.6|737952.1|735952.1|28
1627309840000|2021-07-26 14:30:40|737452.8|736452.8|737512.6|736512.6|737517.7|736517.7|737450.6|736450.6|35
1627309850000|2021-07-26 14:30:50|737512.2|736512.2|737530.2|736530.2|737531.4|736531.4|737512.2|736512.2|33
1627309860000|2021-07-26 14:31:00|737529.4|736529.4|737441.9|736441.9|737529.4|736529.4|737436.4|736436.4|37
1627309870000|2021-07-26 14:31:10|737440.9|736440.9|737414.2|736414.2|737474.6|736474.6|737409.5|736409.5|37
1627309880000|2021-07-26 14:31:20|737413.4|736413.4|737409.9|736409.9|737429.9|736429.9|737406.4|736406.4|29
1627309890000|2021-07-26 14:31:30|737409.5|736409.5|737404.7|736404.7|737919.1|736420|737402.6|735910.5|34
1627309900000|2021-07-26 14:31:40|737403.8|736403.8|737410.8|736410.8|737923.3|736456.6|737401.2|735916.7|33
1627309910000|2021-07-26 14:31:50|737417.6|736417.6|737928.7|735928.7|737951|736426.6|737405.6|735920.7|38
1627309920000|2021-07-26 14:32:00|737929.3|735929.3|737914.5|735914.5|737948.6|736453.5|737429|735914.5|34
1627309930000|2021-07-26 14:32:10|737919.4|735919.4|737915.3|735915.3|737939.7|735939.7|737910.1|735910.1|36
1627309940000|2021-07-26 14:32:20|737915.9|735915.9|737937.5|735937.5|737940.3|735940.3|737901.9|735901.9|35
1627309950000|2021-07-26 14:32:30|737937.8|735937.8|737406.4|736406.4|737941.6|736418.3|737403.2|735937.3|28
1627309960000|2021-07-26 14:32:40|737408.5|736408.5|737414|736414|737420.8|736420.8|737404.8|736404.8|24
1627309970000|2021-07-26 14:32:50|737413.8|736413.8|737414.2|736414.2|737930|736426.5|737413.7|735920.8|27
1627309980000|2021-07-26 14:33:00|737406.5|736406.5|737415.7|736415.7|737438.8|736438.8|737392|736392|38
1627309990000|2021-07-26 14:33:10|737413.1|736413.1|737413.4|736413.4|737456.5|736456.5|737400.2|736400.2|31
1627310000000|2021-07-26 14:33:20|737410.4|736410.4|737384.8|736384.8|737412.8|736412.8|737374.5|736374.5|31
1627310010000|2021-07-26 14:33:30|737381.1|736381.1|737913.2|735913.2|737924.5|736425.3|737372.7|735893.2|35
1627310020000|2021-07-26 14:33:40|737916.2|735916.2|737963.1|735963.1|737966.3|735966.3|737916.2|735916.2|32
1627310030000|2021-07-26 14:33:50|737968.1|735968.1|737426.4|736426.4|737973.5|736447.2|737415.6|735954.2|32
1627310040000|2021-07-26 14:34:00|737422|736422|737964.7|735964.7|737964.7|736435|737417.7|735932.5|30
1627310050000|2021-07-26 14:34:10|737959.9|735959.9|737397.4|736397.4|737974|736403.1|737359.1|735906.4|33
1627310060000|2021-07-26 14:34:20|737368.1|736368.1|737930.9|735930.9|737963.5|736421.4|737368.1|735930.9|40
1627310070000|2021-07-26 14:34:30|737932.5|735932.5|737902.6|735902.6|737938.1|735938.1|737889.3|735889.3|37
1627310080000|2021-07-26 14:34:40|737904.5|735904.5|737673|735673|737904.5|735904.5|737629.7|735629.7|36
1627310090000|2021-07-26 14:34:50|737673.7|735673.7|737723.3|735723.3|737726.8|736215.6|737215|735672|34
1627310100000|2021-07-26 14:35:00|737738.3|735738.3|737741.4|735741.4|737742.7|736222.6|737222.6|735711.4|30
1627310110000|2021-07-26 14:35:10|737750.3|735750.3|737735.8|735735.8|737767.5|735767.5|737718.9|735718.9|40
1627310120000|2021-07-26 14:35:20|737734.5|735734.5|737266.8|736266.8|737783.2|736266.8|737258.5|735729.4|38
1627310130000|2021-07-26 14:35:30|737263.3|736263.3|737785.1|735785.1|737804.1|736296.4|737263.3|735704.6|38
1627310140000|2021-07-26 14:35:40|737786.2|735786.2|737738.3|735738.3|737791.9|735791.9|737728.7|735728.7|36
1627310150000|2021-07-26 14:35:50|737743.1|735743.1|737799.1|735799.1|737801.8|736295.8|737294.3|735743.1|30
1627310160000|2021-07-26 14:36:00|737784.7|735784.7|737765.1|735765.1|737784.7|735784.7|737728.1|735728.1|35
1627310170000|2021-07-26 14:36:10|737765|735765|737967.5|735967.5|737967.5|736463.8|737361.2|735753.6|37
1627310180000|2021-07-26 14:36:20|737966.9|735966.9|738037.5|736037.5|738043.9|736043.9|737965.8|735965.8|34
1627310190000|2021-07-26 14:36:30|738040|736040|737438.5|736438.5|738040|736492.5|737438.5|735932.2|35
1627310200000|2021-07-26 14:36:40|737439.9|736439.9|737971.7|735971.7|737988.9|736444.3|737439.9|735936.1|40
1627310210000|2021-07-26 14:36:50|737971.1|735971.1|737412.5|736412.5|737983|736479.9|737412.5|735968.8|35
1627310220000|2021-07-26 14:37:00|737412.4|736412.4|737414.7|736414.7|737421.1|736421.1|737400.5|736400.5|33
1627310230000|2021-07-26 14:37:10|737417.2|736417.2|737424.6|736424.6|737442.1|736442.1|737398.2|736398.2|36
1627310240000|2021-07-26 14:37:20|737424.8|736424.8|737476.7|736476.7|737484.8|736484.8|737424.8|736424.8|35
1627310250000|2021-07-26 14:37:30|737472.5|736472.5|737510.2|736510.2|737510.2|736510.2|737472.5|736472.5|36
1627310260000|2021-07-26 14:37:40|737509.6|736509.6|737544.3|736544.3|737558.4|736558.4|737509.4|736509.4|32
1627310270000|2021-07-26 14:37:50|737544.9|736544.9|737467.6|736467.6|737561.1|736561.1|737460.2|736460.2|37
1627310280000|2021-07-26 14:38:00|737473|736473|737468.1|736468.1|737478.1|736478.1|737467.8|736467.8|26
1627310290000|2021-07-26 14:38:10|737462|736462|737469.2|736469.2|737480|736480|737446.6|736446.6|32
1627310300000|2021-07-26 14:38:20|737467.8|736467.8|737479.1|736479.1|737488.8|736488.8|737467.8|736467.8|27
1627310310000|2021-07-26 14:38:30|737484.6|736484.6|737432.7|736432.7|737484.6|736484.6|737428.9|736428.9|36
1627310320000|2021-07-26 14:38:40|737432.9|736432.9|737380.5|736380.5|737451.7|736451.7|737380.5|736380.5|39
1627310330000|2021-07-26 14:38:50|737371.9|736371.9|737864.2|735864.2|737864.2|736381.1|737340.2|735849.6|36
1627310340000|2021-07-26 14:39:00|737878.2|735878.2|737835.9|735835.9|737889.5|736347.3|737315.8|735816.7|35
1627310350000|2021-07-26 14:39:10|737845|735845|737246.3|736246.3|737889.8|736359.5|737242|735842.1|39
1627310360000|2021-07-26 14:39:20|737246.7|736246.7|737272.3|736272.3|737274.5|736274.5|737229.9|736229.9|35
1627310370000|2021-07-26 14:39:30|737264.8|736264.8|737254|736254|737281.4|736281.4|737238.9|736238.9|33
1627310380000|2021-07-26 14:39:40|737252.5|736252.5|737266.8|736266.8|737290.1|736290.1|737252.5|736252.5|36
1627310390000|2021-07-26 14:39:50|737267.3|736267.3|737269.4|736269.4|737284.6|736284.6|737267.3|736267.3|21
1627310400000|2021-07-26 14:40:00|737269.3|736269.3|737674.6|735674.6|737722.7|736269.3|737169.8|735674.6|38
1627310410000|2021-07-26 14:40:10|737699.1|735699.1|737216.7|736216.7|737699.1|736216.7|737200.9|735699.1|29
1627310420000|2021-07-26 14:40:20|737227.6|736227.6|737218.4|736218.4|737230.5|736230.5|737200.8|736200.8|25
1627310430000|2021-07-26 14:40:30|737217.5|736217.5|737723.3|735723.3|737737.6|736232.7|737217.5|735714.8|36
1627310440000|2021-07-26 14:40:40|737725.7|735725.7|737355.6|736355.6|737737.2|736355.6|737266.9|735725.1|28
1627310450000|2021-07-26 14:40:50|737354.4|736354.4|737368.2|736368.2|737373.2|736373.2|737352.6|736352.6|34
1627310460000|2021-07-26 14:41:00|737358.4|736358.4|737206.8|736206.8|737358.4|736358.4|737203.6|736203.6|36
1627310470000|2021-07-26 14:41:10|737198.8|736198.8|737180.5|736180.5|737198.8|736198.8|737173.5|736173.5|36
1627310480000|2021-07-26 14:41:20|737183.4|736183.4|737184.8|736184.8|737186.1|736186.1|737147|736147|34
1627310490000|2021-07-26 14:41:30|737181.3|736181.3|737179.9|736179.9|737183.2|736183.2|737172.7|736172.7|31
1627310500000|2021-07-26 14:41:40|737180.3|736180.3|737561.5|735561.5|737566.4|736182.1|737032.1|735557.8|37
1627310510000|2021-07-26 14:41:50|737559.8|735559.8|737035.9|736035.9|737559.8|736053.9|737026.8|735559.8|37
1627310520000|2021-07-26 14:42:00|737038.3|736038.3|737050.9|736050.9|737050.9|736050.9|737026|736026|36
1627310530000|2021-07-26 14:42:10|737038.4|736038.4|737208.7|736208.7|737704.2|736218|737037.4|735599.4|39
1627310540000|2021-07-26 14:42:20|737704.1|735704.1|737815.2|735815.2|737838.4|736322.4|737223.3|735704.1|39
1627310550000|2021-07-26 14:42:30|737813.1|735813.1|737351|736351|737853.5|736351|737337.9|735804.3|40
1627310560000|2021-07-26 14:42:40|737847.4|735847.4|737829.4|735829.4|737854.1|735854.1|737816.1|735816.1|35
1627310570000|2021-07-26 14:42:50|737834.3|735834.3|737852.6|735852.6|737864.6|736365.8|737345.8|735821.9|38
1627310580000|2021-07-26 14:43:00|737856.7|735856.7|737831.3|735831.3|737857.4|736326.4|737313|735808.1|33
1627310590000|2021-07-26 14:43:10|737830.3|735830.3|737738.6|735738.6|737842.2|736336.3|737336.3|735736.4|34
1627310600000|2021-07-26 14:43:20|737730.3|735730.3|737868.2|735868.2|737871.2|736366.5|737275.7|735729.5|37
1627310610000|2021-07-26 14:43:30|737870.5|735870.5|737409.4|736409.4|737905.3|736409.4|737361.7|735861|34
1627310620000|2021-07-26 14:43:40|737406.5|736406.5|737935.7|735935.7|737941|736451|737406.5|735921|33
1627310630000|2021-07-26 14:43:50|737430.4|736430.4|737452.5|736452.5|737939.7|736459|737430.4|735921.2|36
1627310640000|2021-07-26 14:44:00|737451|736451|737425.8|736425.8|737931.5|736451|737425.8|735914.8|37
1627310650000|2021-07-26 14:44:10|737933.7|735933.7|737407.4|736407.4|737937.7|736408.2|737405.2|735913.6|36
1627310660000|2021-07-26 14:44:20|737405|736405|737440.7|736440.7|737440.7|736440.7|737396.7|736396.7|34
1627310670000|2021-07-26 14:44:30|737440.4|736440.4|737454|736454|737482.2|736482.2|737436.6|736436.6|36
1627310680000|2021-07-26 14:44:40|737462.9|736462.9|737927.3|735927.3|737933.1|736478.4|737436.7|735927.3|35
1627310690000|2021-07-26 14:44:50|737930|735930|737485.7|736485.7|737955.1|736493.3|737471.2|735927.8|40
1627310700000|2021-07-26 14:45:00|737477.1|736477.1|737476.5|736476.5|737485.2|736485.2|737415.2|736415.2|39
1627310710000|2021-07-26 14:45:10|737478.6|736478.6|737489.9|736489.9|737501.9|736501.9|737465.5|736465.5|36
1627310720000|2021-07-26 14:45:20|737494.2|736494.2|737684.3|736684.3|738182.1|736687.3|737494.2|736180.2|40
1627310730000|2021-07-26 14:45:30|737681.6|736681.6|737662.1|736662.1|738233.5|736718.9|737636.2|736144.3|39
1627310740000|2021-07-26 14:45:40|737674.7|736674.7|737652.3|736652.3|738200.3|736709.8|737627|736129.7|38
1627310750000|2021-07-26 14:45:50|737674.5|736674.5|738267.8|736267.8|738267.8|736772.2|737630.7|736138.5|39
1627310760000|2021-07-26 14:46:00|738268|736268|738185.1|736185.1|738274|736722.5|737663.2|736176.1|40
1627310770000|2021-07-26 14:46:10|738184.4|736184.4|738094.3|736094.3|738184.4|736651.2|737604.8|736056|39
1627310780000|2021-07-26 14:46:20|738100.2|736100.2|737563.9|736563.9|738135.2|736566.7|737560|736052.7|37
1627310790000|2021-07-26 14:46:30|737565.2|736565.2|738000.7|736000.7|738067.9|736565.2|737474.6|735976.2|37
1627310800000|2021-07-26 14:46:40|737998.2|735998.2|737969.2|735969.2|737998.2|736491.2|737482.3|735965|32
1627310810000|2021-07-26 14:46:50|737967.7|735967.7|737454.5|736454.5|737983.9|736476.4|737446.6|735966|35
1627310820000|2021-07-26 14:47:00|737452.4|736452.4|737391.9|736391.9|737452.5|736452.5|737391.9|736391.9|27
1627310830000|2021-07-26 14:47:10|737394.4|736394.4|737400.7|736400.7|737404.9|736404.9|737393.3|736393.3|34
1627310840000|2021-07-26 14:47:20|737400.2|736400.2|737264|736264|737797|736400.2|737264|735778.7|37
1627310850000|2021-07-26 14:47:30|737260.4|736260.4|737856.5|735856.5|737856.5|736370.6|737260.4|735830.6|38
1627310860000|2021-07-26 14:47:40|737846|735846|737279.2|736279.2|737883.6|736383.5|737275.5|735787.4|40
1627310870000|2021-07-26 14:47:50|737287.8|736287.8|737237.9|736237.9|737805.3|736314.2|737237.9|735786.4|34
1627310880000|2021-07-26 14:48:00|737237.2|736237.2|737246|736246|737779.2|736276.5|737237.2|735778|34
1627310890000|2021-07-26 14:48:10|737276.7|736276.7|737246.5|736246.5|737276.7|736276.7|737241.1|736241.1|30
1627310900000|2021-07-26 14:48:20|737246.4|736246.4|737247|736247|737252.8|736252.8|737245.7|736245.7|27
1627310910000|2021-07-26 14:48:30|737248.8|736248.8|737242.6|736242.6|737256.1|736256.1|737241.4|736241.4|32
1627310920000|2021-07-26 14:48:40|737249.8|736249.8|737251.7|736251.7|737261.3|736261.3|737239.9|736239.9|32
1627310930000|2021-07-26 14:48:50|737249.7|736249.7|737230.4|736230.4|737263.2|736263.2|737227.4|736227.4|26
1627310940000|2021-07-26 14:49:00|737240|736240|737235.3|736235.3|737247.4|736247.4|737215.1|736215.1|28
1627310950000|2021-07-26 14:49:10|737234.3|736234.3|737226.3|736226.3|737236.7|736236.7|737220.7|736220.7|24
1627310960000|2021-07-26 14:49:20|737226.7|736226.7|737235.8|736235.8|737239.9|736239.9|737224.5|736224.5|28
1627310970000|2021-07-26 14:49:30|737233.7|736233.7|737230.2|736230.2|737234.2|736234.2|737222.1|736222.1|28
1627310980000|2021-07-26 14:49:40|737230.9|736230.9|737160.9|736160.9|737238.7|736238.7|737160.6|736160.6|31
1627310990000|2021-07-26 14:49:50|737161.4|736161.4|737153.4|736153.4|737165.6|736165.6|737143.8|736143.8|34
1627311000000|2021-07-26 14:50:00|737154.4|736154.4|737112.3|736112.3|737154.4|736154.4|737112.2|736112.2|33
1627311010000|2021-07-26 14:50:10|737113|736113|737106|736106|737114.5|736114.5|737102.7|736102.7|28
1627311020000|2021-07-26 14:50:20|737105.2|736105.2|737098.4|736098.4|737106.2|736106.2|737097|736097|15
1627311030000|2021-07-26 14:50:30|737098|736098|737014.5|736014.5|737098.6|736098.6|737014.5|736014.5|28
1627311040000|2021-07-26 14:50:40|737013.8|736013.8|737015.2|736015.2|737020.7|736020.7|737008.5|736008.5|24
1627311050000|2021-07-26 14:50:50|737017.3|736017.3|737012.4|736012.4|737020.6|736020.6|737008|736008|20
1627311060000|2021-07-26 14:51:00|737010.7|736010.7|737018.7|736018.7|737019.3|736019.3|737004.7|736004.7|25
1627311070000|2021-07-26 14:51:10|737017.1|736017.1|737014.3|736014.3|737029.9|736029.9|737014.3|736014.3|27
1627311080000|2021-07-26 14:51:20|737013.5|736013.5|737016.2|736016.2|737022.7|736022.7|737010.5|736010.5|23
1627311090000|2021-07-26 14:51:30|737014.7|736014.7|737230.8|736230.8|737238|736238|737013.1|736013.1|30
1627311100000|2021-07-26 14:51:40|737232.9|736232.9|737277.8|736277.8|737738.5|736277.8|737232.9|735735.3|32
1627311110000|2021-07-26 14:51:50|737278.8|736278.8|737249.3|736249.3|737281.9|736281.9|737247|736247|34
1627311120000|2021-07-26 14:52:00|737241.3|736241.3|737259.2|736259.2|737263.2|736263.2|737241.3|736241.3|34
1627311130000|2021-07-26 14:52:10|737257.7|736257.7|737224.1|736224.1|737264.8|736264.8|737217.1|736217.1|38
1627311140000|2021-07-26 14:52:20|737224.8|736224.8|737729.6|735729.6|737729.6|736229.5|737165.7|735692.3|37
1627311150000|2021-07-26 14:52:30|737721.8|735721.8|737699.4|735699.4|737723.9|736203.6|737190.9|735696.7|32
1627311160000|2021-07-26 14:52:40|737699.6|735699.6|737835.9|735835.9|737835.9|736268.7|737201.7|735694.8|35
1627311170000|2021-07-26 14:52:50|737832.9|735832.9|737853.8|735853.8|737855.2|735855.2|737798.1|735798.1|37
1627311180000|2021-07-26 14:53:00|737849.8|735849.8|737824.7|735824.7|737855.5|735855.5|737807.8|735807.8|33
1627311190000|2021-07-26 14:53:10|737830.1|735830.1|737766.6|735766.6|737841.1|736298.7|737279.5|735766.6|35
1627311200000|2021-07-26 14:53:20|737259.4|736259.4|737756.5|735756.5|737756.5|736264.9|737232.9|735704.1|38
1627311210000|2021-07-26 14:53:30|737757.9|735757.9|737763|735763|737763|736256.4|737252.8|735751.5|35
1627311220000|2021-07-26 14:53:40|737763.3|735763.3|737718.2|735718.2|737763.3|736239.5|737237|735717.2|35
1627311230000|2021-07-26 14:53:50|737740|735740|737761.4|735761.4|737778.2|735778.2|737740|735740|29
1627311240000|2021-07-26 14:54:00|737763.1|735763.1|737807.5|735807.5|737807.5|735807.5|737744.4|735744.4|35
1627311250000|2021-07-26 14:54:10|737830.6|735830.6|737856.5|735856.5|737863.3|736350.7|737350.7|735830.6|39
1627311260000|2021-07-26 14:54:20|737856.9|735856.9|737287.4|736287.4|737870.7|736344.7|737287.4|735789.1|36
1627311270000|2021-07-26 14:54:30|737288.9|736288.9|737302.4|736302.4|737808.4|736315.5|737287.7|735795|36
1627311280000|2021-07-26 14:54:40|737300.4|736300.4|737404.7|736404.7|737404.7|736404.7|737297.5|736297.5|37
1627311290000|2021-07-26 14:54:50|737404.8|736404.8|737299.5|736299.5|737408.3|736408.3|737285.2|736285.2|37
1627311300000|2021-07-26 14:55:00|737297.6|736297.6|737386.6|736386.6|737386.6|736386.6|737297.6|736297.6|39
1627311310000|2021-07-26 14:55:10|737391.7|736391.7|737386.1|736386.1|737889.9|736396.5|737373.1|735868.3|31
1627311320000|2021-07-26 14:55:20|737384.8|736384.8|737358.9|736358.9|737384.8|736384.8|737341.4|736341.4|31
1627311330000|2021-07-26 14:55:30|737361.4|736361.4|737379.6|736379.6|737388.2|736388.2|737361.4|736361.4|31
1627311340000|2021-07-26 14:55:40|737377.2|736377.2|737378|736378|737401.5|736401.5|737375.9|736375.9|37
1627311350000|2021-07-26 14:55:50|737377.4|736377.4|737338.9|736338.9|737377.4|736377.4|737338.9|736338.9|29
1627311360000|2021-07-26 14:56:00|737337.8|736337.8|737844.3|735844.3|737844.3|736337.8|737272.4|735765.6|39
1627311370000|2021-07-26 14:56:10|737848.7|735848.7|737865.5|735865.5|737872.1|736367.5|737355.2|735847.6|37
1627311380000|2021-07-26 14:56:20|737864.7|735864.7|737371.5|736371.5|737868.7|736374.6|737367.6|735857|33
1627311390000|2021-07-26 14:56:30|737370.9|736370.9|737857.8|735857.8|737861.2|736375.8|737370.9|735841.3|34
1627311400000|2021-07-26 14:56:40|737858.6|735858.6|737360.8|736360.8|737870.7|736394.4|737349.9|735858.6|37
1627311410000|2021-07-26 14:56:50|737365.3|736365.3|737401.6|736401.6|737877.9|736418.6|737363.1|735865.7|37
1627311420000|2021-07-26 14:57:00|737402.9|736402.9|737416.6|736416.6|737420|736420|737373.6|736373.6|33
1627311430000|2021-07-26 14:57:10|737415.6|736415.6|737449.6|736449.6|737451|736451|737413|736413|31
1627311440000|2021-07-26 14:57:20|737448.9|736448.9|737446|736446|737451|736451|737443.9|736443.9|30
1627311450000|2021-07-26 14:57:30|737449.1|736449.1|737453.7|736453.7|737454.9|736454.9|737440.5|736440.5|29
1627311460000|2021-07-26 14:57:40|737454.4|736454.4|737469.9|736469.9|737487.9|736487.9|737452.5|736452.5|33
1627311470000|2021-07-26 14:57:50|737472.4|736472.4|737485.2|736485.2|737490.8|736490.8|737470.4|736470.4|27
1627311480000|2021-07-26 14:58:00|737485.3|736485.3|737433.1|736433.1|737490.1|736490.1|737424.9|736424.9|33
1627311490000|2021-07-26 14:58:10|737436.3|736436.3|737427.8|736427.8|737446.8|736446.8|737424|736424|33
1627311500000|2021-07-26 14:58:20|737428.2|736428.2|737486.1|736486.1|737488.7|736488.7|737428.2|736428.2|36
1627311510000|2021-07-26 14:58:30|737497.9|736497.9|737627.6|736627.6|737644|736644|737497.9|736497.9|39
1627311520000|2021-07-26 14:58:40|737621.8|736621.8|737630.4|736630.4|737652|736652|737599|736599|38
1627311530000|2021-07-26 14:58:50|737627.3|736627.3|737572.9|736572.9|737628|736628|737555.3|736555.3|33
1627311540000|2021-07-26 14:59:00|737573.3|736573.3|737555.2|736555.2|737577.4|736577.4|737555.2|736555.2|30
1627311550000|2021-07-26 14:59:10|737553.6|736553.6|737659.2|736659.2|737663.7|736663.7|737553.6|736553.6|37
1627311560000|2021-07-26 14:59:20|737660.9|736660.9|737799.2|736799.2|737805.7|736805.7|737660.5|736660.5|31
1627311570000|2021-07-26 14:59:30|737786.8|736786.8|738254.6|736254.6|738264.8|736798|737742.6|736245.1|37
1627311580000|2021-07-26 14:59:40|738254.2|736254.2|737700.1|736700.1|738254.2|736764.5|737696|736253.4|33
1627311590000|2021-07-26 14:59:50|737698.1|736698.1|737617.7|736617.7|737698.1|736698.1|737601.3|736601.3|38
1627311600000|2021-07-26 15:00:00|737614.3|736614.3|738131.3|736131.3|738146|736647.9|737584.5|736123.2|39
1627311610000|2021-07-26 15:00:10|738123.9|736123.9|737607.7|736607.7|738163.8|736628.7|737591.8|736123.9|36
1627311620000|2021-07-26 15:00:20|737606.2|736606.2|738035.3|736035.3|738043.9|736606.2|737469.1|735977.5|33
1627311630000|2021-07-26 15:00:30|738036.9|736036.9|737672.2|736672.2|738087.1|736672.2|737547.1|736036.9|38
1627311640000|2021-07-26 15:00:40|737670.6|736670.6|737719.6|736719.6|738201.3|736722.1|737658.5|736170|36
1627311650000|2021-07-26 15:00:50|737736.4|736736.4|737704.8|736704.8|737736.4|736736.4|737670.1|736670.1|37
1627311660000|2021-07-26 15:01:00|737719.5|736719.5|737707.7|736707.7|737727.1|736727.1|737693.5|736693.5|34
1627311670000|2021-07-26 15:01:10|737703.2|736703.2|737682.3|736682.3|737728.6|736728.6|737664.1|736664.1|37
1627311680000|2021-07-26 15:01:20|737678.6|736678.6|737596|736596|737689|736689|737553.3|736553.3|40
1627311690000|2021-07-26 15:01:30|737593.3|736593.3|737635.5|736635.5|737641.2|736641.2|737589.8|736589.8|34
1627311700000|2021-07-26 15:01:40|737635|736635|737705|736705|737715.6|736715.6|737633|736633|37
1627311710000|2021-07-26 15:01:50|737697.1|736697.1|737769.9|736769.9|737790.4|736790.4|737697.1|736697.1|33
1627311720000|2021-07-26 15:02:00|737767.2|736767.2|737781.7|736781.7|737792.2|736792.2|737759.5|736759.5|31
1627311730000|2021-07-26 15:02:10|737780|736780|737847.4|736847.4|737861.1|736861.1|737774.9|736774.9|38
1627311740000|2021-07-26 15:02:20|737848.1|736848.1|737799.4|736799.4|737861.5|736861.5|737761.9|736761.9|35
1627311750000|2021-07-26 15:02:30|737794.1|736794.1|737759.9|736759.9|737794.1|736794.1|737748.5|736748.5|30
1627311760000|2021-07-26 15:02:40|737760.7|736760.7|737671.3|736671.3|737760.7|736760.7|737656|736656|32
1627311770000|2021-07-26 15:02:50|737683.9|736683.9|737605.7|736605.7|737683.9|736683.9|737595.7|736595.7|37
1627311780000|2021-07-26 15:03:00|737605.8|736605.8|737489.6|736489.6|737608.6|736608.6|737488.1|736488.1|32
1627311790000|2021-07-26 15:03:10|737492.1|736492.1|737645|736645|737650.2|736650.2|737488.4|736488.4|30
1627311800000|2021-07-26 15:03:20|737646.5|736646.5|737685.3|736685.3|737700.2|736700.2|737642.5|736642.5|37
1627311810000|2021-07-26 15:03:30|737689.1|736689.1|737675.9|736675.9|737719.9|736719.9|737656.1|736656.1|39
1627311820000|2021-07-26 15:03:40|737685.4|736685.4|737724.7|736724.7|737725.6|736725.6|737685.4|736685.4|33
1627311830000|2021-07-26 15:03:50|737723.7|736723.7|737754.2|736754.2|737758.5|736758.5|737704.9|736704.9|33
1627311840000|2021-07-26 15:04:00|737764|736764|737750.6|736750.6|737775.6|736775.6|737737.9|736737.9|30
1627311850000|2021-07-26 15:04:10|737744.3|736744.3|737733.3|736733.3|737747.5|736747.5|737716.6|736716.6|32
1627311860000|2021-07-26 15:04:20|737734.8|736734.8|737632|736632|737737.7|736737.7|737630.9|736630.9|35
1627311870000|2021-07-26 15:04:30|737626.9|736626.9|737535.6|736535.6|737626.9|736626.9|737527.5|736527.5|35
1627311880000|2021-07-26 15:04:40|737533.8|736533.8|737549.1|736549.1|737559.7|736559.7|737513.6|736513.6|32
1627311890000|2021-07-26 15:04:50|737548.8|736548.8|737420|736420|737548.8|736548.8|737420|736420|31
1627311900000|2021-07-26 15:05:00|737413.4|736413.4|737455.5|736455.5|737460|736460|737413.4|736413.4|30
1627311910000|2021-07-26 15:05:10|737455.6|736455.6|737469.1|736469.1|737476.5|736476.5|737455.6|736455.6|29
1627311920000|2021-07-26 15:05:20|737469|736469|737526|736526|737573.8|736573.8|737469|736469|35
1627311930000|2021-07-26 15:05:30|737538.1|736538.1|737555.7|736555.7|737572|736572|737537.3|736537.3|28
1627311940000|2021-07-26 15:05:40|737543.5|736543.5|737573.4|736573.4|737575.4|736575.4|737538.7|736538.7|35
1627311950000|2021-07-26 15:05:50|737570.2|736570.2|738078.3|736078.3|738098.7|736584.8|737562|736078.3|33
1627311960000|2021-07-26 15:06:00|737556.3|736556.3|737577.1|736577.1|737577.1|736577.1|737525|736525|32
1627311970000|2021-07-26 15:06:10|737574|736574|737595.3|736595.3|738085.6|736598.4|737567|736053.3|36
1627311980000|2021-07-26 15:06:20|737598.1|736598.1|738131.2|736131.2|738139.3|736655.1|737598.1|736123.3|32
1627311990000|2021-07-26 15:06:30|738118.4|736118.4|737644.1|736644.1|738139.5|736644.9|737612.2|736117.4|35
1627312000000|2021-07-26 15:06:40|737647.2|736647.2|737631.1|736631.1|738154.8|736647.2|737623|736120.3|31
1627312010000|2021-07-26 15:06:50|737638.2|736638.2|737625.4|736625.4|738135|736638.2|737615.5|736132.2|32
1627312020000|2021-07-26 15:07:00|737622.6|736622.6|737638|736638|738156.1|736657.1|737592.8|736088.2|35
1627312030000|2021-07-26 15:07:10|737640|736640|737653|736653|738155.8|736653|737589.6|736086.1|32
1627312040000|2021-07-26 15:07:20|738149.9|736149.9|738117.4|736117.4|738155.6|736633.4|737603.8|736102.2|35
1627312050000|2021-07-26 15:07:30|738127.5|736127.5|737638.6|736638.6|738145.7|736638.6|737608.9|736113.3|35
1627312060000|2021-07-26 15:07:40|737644.1|736644.1|738139.3|736139.3|738144.6|736644.1|737614|736132.7|30
1627312070000|2021-07-26 15:07:50|738142.3|736142.3|737461.4|736461.4|738149.5|736496.3|737447.4|736137.2|25
1627312080000|2021-07-26 15:08:00|737478.2|736478.2|738015.6|736015.6|738015.8|736489|737478.2|735974.1|32
1627312090000|2021-07-26 15:08:10|738015.5|736015.5|738017.3|736017.3|738028.9|736028.9|737989.8|735989.8|31
1627312100000|2021-07-26 15:08:20|738015.6|736015.6|737394.8|736394.8|738026.4|736409|737383.6|735998.7|28
1627312110000|2021-07-26 15:08:30|737388|736388|737364.9|736364.9|737882|736397.2|737346.2|735874.5|31
1627312120000|2021-07-26 15:08:40|737365.9|736365.9|737382.1|736382.1|737392.7|736392.7|737365.9|736365.9|29
1627312130000|2021-07-26 15:08:50|737382.3|736382.3|737385.7|736385.7|737388.8|736388.8|737382.2|736382.2|28
1627312140000|2021-07-26 15:09:00|737386.9|736386.9|737375.8|736375.8|737386.9|736386.9|737375|736375|19
1627312150000|2021-07-26 15:09:10|737379.3|736379.3|737363.2|736363.2|737396|736396|737363.2|736363.2|28
1627312160000|2021-07-26 15:09:20|737367.4|736367.4|737380.6|736380.6|737382.9|736382.9|737363.6|736363.6|24
1627312170000|2021-07-26 15:09:30|737385.7|736385.7|737363.3|736363.3|737385.9|736385.9|737359.9|736359.9|29
1627312180000|2021-07-26 15:09:40|737362.7|736362.7|737363.4|736363.4|737375.9|736375.9|737358.5|736358.5|26
1627312190000|2021-07-26 15:09:50|737362|736362|737561.4|736561.4|737561.4|736561.4|737360.8|736360.8|23
1627312200000|2021-07-26 15:10:00|737556.4|736556.4|737569.3|736569.3|737586|736586|737554|736554|32
1627312210000|2021-07-26 15:10:10|737566.8|736566.8|737620.6|736620.6|737640.7|736640.7|737563.2|736563.2|29
1627312220000|2021-07-26 15:10:20|737590.3|736590.3|738084.9|736084.9|738125.5|736630.8|737583.9|736079.6|32
1627312230000|2021-07-26 15:10:30|738085.1|736085.1|737576.2|736576.2|738085.1|736576.5|737564.3|736067.5|31
1627312240000|2021-07-26 15:10:40|737575.3|736575.3|737670.3|736670.3|738148|736670.3|737575.3|736092.1|35
1627312250000|2021-07-26 15:10:50|737669.5|736669.5|737669.4|736669.4|737676.1|736676.1|737654.1|736654.1|31
1627312260000|2021-07-26 15:11:00|737669.7|736669.7|737690.6|736690.6|737690.6|736690.6|737669.7|736669.7|24
1627312270000|2021-07-26 15:11:10|737692|736692|737732.1|736732.1|737742.7|736742.7|737681.2|736681.2|26
1627312280000|2021-07-26 15:11:20|737731.1|736731.1|737685.5|736685.5|738188.9|736774.8|737682.4|736182.4|35
1627312290000|2021-07-26 15:11:30|737688.4|736688.4|738161.1|736161.1|738162.1|736699.6|737664.7|736161.1|28
1627312300000|2021-07-26 15:11:40|738165.6|736165.6|738164.4|736164.4|738166|736166|738158.2|736158.2|19
1627312310000|2021-07-26 15:11:50|738163.4|736163.4|737694.1|736694.1|738166.6|736710.7|737693.1|736163.4|29
1627312320000|2021-07-26 15:12:00|737694.8|736694.8|737686.5|736686.5|737696.6|736696.6|737686|736686|25
1627312330000|2021-07-26 15:12:10|737687.8|736687.8|737644.3|736644.3|737689|736689|737641.7|736641.7|22
1627312340000|2021-07-26 15:12:20|737644.5|736644.5|737633.1|736633.1|737647|736647|737625.1|736625.1|29
1627312350000|2021-07-26 15:12:30|737635.2|736635.2|737643.8|736643.8|737665.8|736665.8|737631.3|736631.3|30
1627312360000|2021-07-26 15:12:40|737645.5|736645.5|737643.7|736643.7|737646.7|736646.7|737624.7|736624.7|34
1627312370000|2021-07-26 15:12:50|737644|736644|737625.1|736625.1|737644|736644|737615|736615|21
1627312380000|2021-07-26 15:13:00|737623.2|736623.2|737774.2|736774.2|737774.4|736774.4|737621.7|736621.7|21
1627312390000|2021-07-26 15:13:10|737773.5|736773.5|737821.5|736821.5|737851.5|736851.5|737769.6|736769.6|30
1627312400000|2021-07-26 15:13:20|737822|736822|737836.5|736836.5|737842.5|736842.5|737822|736822|35
1627312410000|2021-07-26 15:13:30|737835.7|736835.7|737813.9|736813.9|737849.9|736849.9|737794.6|736794.6|31
1627312420000|2021-07-26 15:13:40|737814.2|736814.2|737795.4|736795.4|737838.5|736838.5|737795.4|736795.4|35
1627312430000|2021-07-26 15:13:50|737795.3|736795.3|737792.9|736792.9|737801.4|736801.4|737777|736777|25
1627312440000|2021-07-26 15:14:00|737790.2|736790.2|737795.4|736795.4|737796.2|736796.2|737783.1|736783.1|27
1627312450000|2021-07-26 15:14:10|737795.1|736795.1|737786.9|736786.9|737796.5|736796.5|737786.9|736786.9|15
1627312460000|2021-07-26 15:14:20|737787|736787|737792.8|736792.8|737795.8|736795.8|737786.6|736786.6|16
1627312470000|2021-07-26 15:14:30|737792.9|736792.9|737800.3|736800.3|737800.3|736800.3|737792.4|736792.4|16
1627312480000|2021-07-26 15:14:40|737795.6|736795.6|737797.7|736797.7|737798.9|736798.9|737795.1|736795.1|11
1627312490000|2021-07-26 15:14:50|737798.9|736798.9|737797.9|736797.9|737800.8|736800.8|737795.8|736795.8|17
1627312500000|2021-07-26 15:15:00|737795.3|736795.3|737791.8|736791.8|737795.3|736795.3|737791.8|736791.8|22
1627312510000|2021-07-26 15:15:10|737792.5|736792.5|737795.8|736795.8|737806|736806|737786.8|736786.8|27
1627312520000|2021-07-26 15:15:20|737791.1|736791.1|737792.8|736792.8|737798.8|736798.8|737789.1|736789.1|18
1627312530000|2021-07-26 15:15:30|737793.4|736793.4|737793.8|736793.8|737793.8|736793.8|737791.4|736791.4|14
1627312540000|2021-07-26 15:15:40|737793.7|736793.7|737791.5|736791.5|737801.1|736801.1|737791.5|736791.5|19
1627312550000|2021-07-26 15:15:50|737786.2|736786.2|737762.8|736762.8|737786.2|736786.2|737749.7|736749.7|37
1627312560000|2021-07-26 15:16:00|737762.7|736762.7|737762.3|736762.3|737766.3|736766.3|737752.6|736752.6|26
1627312570000|2021-07-26 15:16:10|737759.6|736759.6|737770.3|736770.3|737773.4|736773.4|737755.2|736755.2|26
1627312580000|2021-07-26 15:16:20|737770.4|736770.4|737767|736767|737771.9|736771.9|737760.6|736760.6|27
1627312590000|2021-07-26 15:16:30|737767.2|736767.2|737770.7|736770.7|737779.3|736779.3|737762.1|736762.1|28
1627312600000|2021-07-26 15:16:40|737769.1|736769.1|737771.6|736771.6|737779.7|736779.7|737764.4|736764.4|28
1627312610000|2021-07-26 15:16:50|737768.6|736768.6|737772.7|736772.7|737778.9|736778.9|737767|736767|24
1627312620000|2021-07-26 15:17:00|737772.6|736772.6|737763.3|736763.3|737775.8|736775.8|737756.9|736756.9|26
1627312630000|2021-07-26 15:17:10|737762.9|736762.9|737786.8|736786.8|737786.8|736786.8|737754.4|736754.4|25
1627312640000|2021-07-26 15:17:20|737787.1|736787.1|737782.2|736782.2|737794.2|736794.2|737777.8|736777.8|27
1627312650000|2021-07-26 15:17:30|737785|736785|738181.6|736181.6|738194.7|736793.9|737667.3|736171.7|30
1627312660000|2021-07-26 15:17:40|738182.3|736182.3|738161.2|736161.2|738183.9|736183.9|738156|736156|28
1627312670000|2021-07-26 15:17:50|738160.5|736160.5|738158.5|736158.5|738160.6|736160.6|738156.7|736156.7|19
1627312680000|2021-07-26 15:18:00|738158.7|736158.7|738167.1|736167.1|738167.3|736167.3|738153.9|736153.9|21
1627312690000|2021-07-26 15:18:10|738172|736172|738173.9|736173.9|738176.5|736176.5|738171.6|736171.6|29
1627312700000|2021-07-26 15:18:20|738174.4|736174.4|738175.6|736175.6|738176|736176|738170.8|736170.8|23
1627312710000|2021-07-26 15:18:30|738175.7|736175.7|738162.9|736162.9|738178.4|736178.4|738155.7|736155.7|36
1627312720000|2021-07-26 15:18:40|738161.3|736161.3|738169.8|736169.8|738170.6|736170.6|738156.2|736156.2|30
1627312730000|2021-07-26 15:18:50|738169.5|736169.5|737654.2|736654.2|738169.5|736663.5|737645.5|736166.2|28
1627312740000|2021-07-26 15:19:00|737653|736653|737667.2|736667.2|737670.3|736670.3|737652.3|736652.3|24
1627312750000|2021-07-26 15:19:10|737666.3|736666.3|737667.4|736667.4|737673.1|736673.1|737666.3|736666.3|26
1627312760000|2021-07-26 15:19:20|737666.8|736666.8|738163.3|736163.3|738171.1|736669.3|737661.5|736158.5|25
1627312770000|2021-07-26 15:19:30|738164.1|736164.1|738177.8|736177.8|738180|736180|738164.1|736164.1|31
1627312780000|2021-07-26 15:19:40|738178.8|736178.8|738225.6|736225.6|738230|736230|738174.3|736174.3|22
1627312790000|2021-07-26 15:19:50|738226.2|736226.2|737779.8|736779.8|738251.8|736779.8|737744.6|736223.7|29
1627312800000|2021-07-26 15:20:00|737774.7|736774.7|737776.4|736776.4|737787.9|736787.9|737766.2|736766.2|31
1627312810000|2021-07-26 15:20:10|737776.3|736776.3|737789.5|736789.5|737792.6|736792.6|737774.8|736774.8|23
1627312820000|2021-07-26 15:20:20|737789.9|736789.9|737772.9|736772.9|737789.9|736789.9|737771.9|736771.9|24
1627312830000|2021-07-26 15:20:30|737778.1|736778.1|737773.2|736773.2|737778.1|736778.1|737769.1|736769.1|21
1627312840000|2021-07-26 15:20:40|737773.3|736773.3|737775.3|736775.3|737777.8|736777.8|737769.4|736769.4|19
1627312850000|2021-07-26 15:20:50|737769.9|736769.9|737762.6|736762.6|737769.9|736769.9|737759.1|736759.1|18
1627312860000|2021-07-26 15:21:00|737761.8|736761.8|738264.7|736264.7|738268.7|736761.8|737737.6|736236.6|30
1627312870000|2021-07-26 15:21:10|738265.3|736265.3|738253.8|736253.8|738266.4|736266.4|738253.8|736253.8|28
1627312880000|2021-07-26 15:21:20|737709.5|736709.5|737692.4|736692.4|737709.5|736709.5|737685.9|736685.9|24
1627312890000|2021-07-26 15:21:30|737689.9|736689.9|737700.7|736700.7|737703.9|736703.9|737689.9|736689.9|18
1627312900000|2021-07-26 15:21:40|737707.7|736707.7|737772.5|736772.5|738221.2|736775.5|737707.7|736221.2|26
1627312910000|2021-07-26 15:21:50|737771.5|736771.5|737752.3|736752.3|737771.9|736771.9|737748.5|736748.5|25
1627312920000|2021-07-26 15:22:00|737753|736753|737749.7|736749.7|737753.8|736753.8|737744.1|736744.1|25
1627312930000|2021-07-26 15:22:10|737749.3|736749.3|738238.6|736238.6|738241.8|736751.2|737740|736236.7|20
1627312940000|2021-07-26 15:22:20|738237.3|736237.3|738238.1|736238.1|738245.1|736245.1|738237.3|736237.3|19
1627312950000|2021-07-26 15:22:30|738238.6|736238.6|738256.4|736256.4|738267|736267|738236.7|736236.7|18
1627312960000|2021-07-26 15:22:40|738259.9|736259.9|737765|736765|738267.9|736766.9|737758.6|736259.9|18
1627312970000|2021-07-26 15:22:50|737765.3|736765.3|737756.9|736756.9|737767.6|736767.6|737755.8|736755.8|15
1627312980000|2021-07-26 15:23:00|737756.1|736756.1|737706.2|736706.2|738252.5|736760.7|737706.2|736225.8|24
1627312990000|2021-07-26 15:23:10|737678.7|736678.7|737655.9|736655.9|737705.7|736705.7|737653.7|736653.7|32
1627313000000|2021-07-26 15:23:20|737658.7|736658.7|737567.8|736567.8|737658.7|736658.7|737546.8|736546.8|31
1627313010000|2021-07-26 15:23:30|737569.3|736569.3|737554.3|736554.3|737569.3|736569.3|737550|736550|27
1627313020000|2021-07-26 15:23:40|737553.2|736553.2|737524.5|736524.5|737553.7|736553.7|737519.4|736519.4|23
1627313030000|2021-07-26 15:23:50|737522.6|736522.6|737492.3|736492.3|737523.9|736523.9|737490.3|736490.3|25
1627313040000|2021-07-26 15:24:00|737492.1|736492.1|737481.5|736481.5|737493|736493|737480.5|736480.5|23
1627313050000|2021-07-26 15:24:10|737478.7|736478.7|737535.2|736535.2|737558.1|736558.1|737478.7|736478.7|32
1627313060000|2021-07-26 15:24:20|737535|736535|738059.4|736059.4|738066.3|736566|737535|736037|31
1627313070000|2021-07-26 15:24:30|738061.4|736061.4|737549.8|736549.8|738061.4|736556.2|737547.6|736056|20
1627313080000|2021-07-26 15:24:40|737547.9|736547.9|737555.2|736555.2|737555.9|736555.9|737547.9|736547.9|17
1627313090000|2021-07-26 15:24:50|737552.3|736552.3|737545.3|736545.3|737556.2|736556.2|737541.3|736541.3|17
1627313100000|2021-07-26 15:25:00|737543.5|736543.5|738084.6|736084.6|738091.6|736576.1|737520.2|736076.2|34
1627313110000|2021-07-26 15:25:10|738084.3|736084.3|738171.7|736171.7|738171.7|736674.3|737667.4|736078.7|35
1627313120000|2021-07-26 15:25:20|738172|736172|738190.6|736190.6|738194.6|736194.6|738165.7|736165.7|34
1627313130000|2021-07-26 15:25:30|738192.3|736192.3|738160.3|736160.3|738192.3|736681.9|737675.9|736154.3|30
1627313140000|2021-07-26 15:25:40|738159.1|736159.1|738123.7|736123.7|738159.1|736159.1|738122.5|736122.5|24
1627313150000|2021-07-26 15:25:50|738129|736129|738136.4|736136.4|738140.5|736140.5|738129|736129|22
1627313160000|2021-07-26 15:26:00|738138.8|736138.8|738146.5|736146.5|738146.5|736146.5|738137.2|736137.2|26
1627313170000|2021-07-26 15:26:10|738146.4|736146.4|738146.4|736146.4|738147.8|736147.8|738141.6|736141.6|11
1627313180000|2021-07-26 15:26:20|738145.8|736145.8|738140.7|736140.7|738145.8|736145.8|738138.8|736138.8|19
1627313190000|2021-07-26 15:26:30|738138.7|736138.7|738132.1|736132.1|738141.1|736141.1|738129.7|736129.7|20
1627313200000|2021-07-26 15:26:40|738129|736129|738089.8|736089.8|738129.9|736129.9|738074.8|736074.8|28
1627313210000|2021-07-26 15:26:50|738089.2|736089.2|737594.9|736594.9|738089.2|736598.2|737582.5|736089.2|31
1627313220000|2021-07-26 15:27:00|737614|736614|737618|736618|737637.8|736637.8|737614|736614|31
1627313230000|2021-07-26 15:27:10|737620.1|736620.1|738123.5|736123.5|738128.9|736623.9|737614.8|736119.9|29
1627313240000|2021-07-26 15:27:20|738124.2|736124.2|738130.5|736130.5|738134|736134|738124.2|736124.2|23
1627313250000|2021-07-26 15:27:30|738129.6|736129.6|738136.3|736136.3|738137.1|736634.3|737632|736129.2|25
1627313260000|2021-07-26 15:27:40|738135.8|736135.8|738066.5|736066.5|738143.4|736611.2|737563.3|736061.1|34
1627313270000|2021-07-26 15:27:50|738065.8|736065.8|738068.3|736068.3|738072.1|736072.1|738056.7|736056.7|33
1627313280000|2021-07-26 15:28:00|738075.6|736075.6|737549.6|736549.6|738086|736552.7|737522.7|736075.6|35
1627313290000|2021-07-26 15:28:10|737548.9|736548.9|737541.6|736541.6|737552.7|736552.7|737541.6|736541.6|28
1627313300000|2021-07-26 15:28:20|737538.8|736538.8|737552.4|736552.4|737555.5|736555.5|737538.4|736538.4|21
1627313310000|2021-07-26 15:28:30|737551.2|736551.2|737541.9|736541.9|738070.1|736556.1|737534.8|736049|29
1627313320000|2021-07-26 15:28:40|737543.3|736543.3|737552.6|736552.6|737574.7|736574.7|737533.3|736533.3|31
1627313330000|2021-07-26 15:28:50|737552.8|736552.8|737605.4|736605.4|738109.9|736606.2|737551.3|736092|25
1627313340000|2021-07-26 15:29:00|737604.5|736604.5|737619.7|736619.7|737619.7|736619.7|737598.4|736598.4|21
1627313350000|2021-07-26 15:29:10|738146.3|736146.3|737670.4|736670.4|738171.5|736685.2|737655.9|736144.3|29
1627313360000|2021-07-26 15:29:20|737672.2|736672.2|738179.9|736179.9|738179.9|736680.2|737662.9|736169.1|31
1627313370000|2021-07-26 15:29:30|738180.5|736180.5|738219|736219|738224.6|736716.4|737684.2|736178.9|33
1627313380000|2021-07-26 15:29:40|738217.2|736217.2|737696.5|736696.5|738228.7|736712|737696|736204.7|24
1627313390000|2021-07-26 15:29:50|737694.9|736694.9|738137|736137|738183.2|736698.1|737681.2|736137|29
1627313400000|2021-07-26 15:30:00|738150.7|736150.7|738149.5|736149.5|738150.7|736652.6|737639.6|736099.5|37
1627313410000|2021-07-26 15:30:10|738153.1|736153.1|738155.8|736155.8|738160.2|736160.2|738142.4|736142.4|35
1627313420000|2021-07-26 15:30:20|738155.6|736155.6|738146.7|736146.7|738158.5|736158.5|738143.1|736143.1|26
1627313430000|2021-07-26 15:30:30|738140.1|736140.1|738156.7|736156.7|738160.6|736658.2|737655.7|736140.1|28
1627313440000|2021-07-26 15:30:40|738158.1|736158.1|738125|736125|738162.2|736162.2|738120.5|736120.5|28
1627313450000|2021-07-26 15:30:50|738123.4|736123.4|738126.9|736126.9|738149.1|736149.1|738121.1|736121.1|27
1627313460000|2021-07-26 15:31:00|738128.1|736128.1|738119.1|736119.1|738149.5|736149.5|738119.1|736119.1|29
1627313470000|2021-07-26 15:31:10|738116.6|736116.6|738118.9|736118.9|738125.3|736613|737590.2|736107.1|35
1627313480000|2021-07-26 15:31:20|738118.4|736118.4|738165.2|736165.2|738166.4|736166.4|738118.4|736118.4|29
1627313490000|2021-07-26 15:31:30|738159.9|736159.9|738160.9|736160.9|738160.9|736160.9|738153.6|736153.6|27
1627313500000|2021-07-26 15:31:40|738160.6|736160.6|738148.7|736148.7|738161.7|736161.7|738148.7|736148.7|17
1627313510000|2021-07-26 15:31:50|738148.6|736148.6|738160.5|736160.5|738160.5|736160.5|738144.9|736144.9|28
1627313520000|2021-07-26 15:32:00|738157.3|736157.3|737660.8|736660.8|738159|736667.8|737657.9|736155.7|31
1627313530000|2021-07-26 15:32:10|737663.3|736663.3|738166.5|736166.5|738176.9|736663.3|737663.2|736158.4|25
1627313540000|2021-07-26 15:32:20|738177|736177|738227.1|736227.1|738230|736691|737690.8|736177|32
1627313550000|2021-07-26 15:32:30|737690.9|736690.9|738208.9|736208.9|738219.5|736690.9|737690.9|736165|34
1627313560000|2021-07-26 15:32:40|738210.6|736210.6|738225.9|736225.9|738225.9|736225.9|738210.6|736210.6|22
1627313570000|2021-07-26 15:32:50|738225.5|736225.5|737693.9|736693.9|738228.7|736703.7|737670.4|736217.9|32
1627313580000|2021-07-26 15:33:00|738221.8|736221.8|738232.8|736232.8|738237.2|736237.2|738221.8|736221.8|37
1627313590000|2021-07-26 15:33:10|738234.4|736234.4|738228.5|736228.5|738238.1|736238.1|738228.5|736228.5|25
1627313600000|2021-07-26 15:33:20|738219.9|736219.9|737744.6|736744.6|738255|736753.9|737719|736219.9|31
1627313610000|2021-07-26 15:33:30|737747.9|736747.9|737743.1|736743.1|737753.1|736753.1|737731.5|736731.5|24
1627313620000|2021-07-26 15:33:40|737745.9|736745.9|737749.9|736749.9|737750.2|736750.2|737745.9|736745.9|21
1627313630000|2021-07-26 15:33:50|737730.3|736730.3|737720.8|736720.8|738220.2|736730.3|737682.7|736172.3|28
1627313640000|2021-07-26 15:34:00|737721.6|736721.6|737722|736722|737728.9|736728.9|737717.6|736717.6|17
1627313650000|2021-07-26 15:34:10|737720.6|736720.6|737739.5|736739.5|738239.2|736739.5|737718.3|736233.1|16
1627313660000|2021-07-26 15:34:20|737737.2|736737.2|737604.9|736604.9|737740.4|736740.4|737592.1|736592.1|27
1627313670000|2021-07-26 15:34:30|737591.7|736591.7|737562.2|736562.2|738071.1|736610.1|737561.3|736064.5|28
1627313680000|2021-07-26 15:34:40|737561|736561|737557.6|736557.6|738069.5|736561|737557.6|736060.5|25
1627313690000|2021-07-26 15:34:50|737559.6|736559.6|737519.3|736519.3|737559.6|736559.6|737515.2|736515.2|35
1627313700000|2021-07-26 15:35:00|737524.9|736524.9|737520.5|736520.5|737545.1|736545.1|737496|736496|38
1627313710000|2021-07-26 15:35:10|737514.2|736514.2|737445.3|736445.3|737977.7|736514.3|737439.1|735953.5|35
1627313720000|2021-07-26 15:35:20|737445.5|736445.5|737460.2|736460.2|737476.3|736476.3|737437.6|736437.6|36
1627313730000|2021-07-26 15:35:30|737461.3|736461.3|737374.4|736374.4|737470.8|736470.8|737354.8|736354.8|39
1627313740000|2021-07-26 15:35:40|737373.8|736373.8|737294|736294|737381.7|736381.7|737294|736294|29
1627313750000|2021-07-26 15:35:50|737307|736307|737759.8|735759.8|737776.5|736307|737259.7|735754.2|36
1627313760000|2021-07-26 15:36:00|737757.4|735757.4|737233.8|736233.8|737771.1|736245.9|737233.8|735750.1|28
1627313770000|2021-07-26 15:36:10|737236.9|736236.9|737346.7|736346.7|737883.1|736378.5|737236.9|735787.9|37
1627313780000|2021-07-26 15:36:20|737348.5|736348.5|737345.3|736345.3|737348.9|736348.9|737332.8|736332.8|23
1627313790000|2021-07-26 15:36:30|737345|736345|737345.6|736345.6|737345.6|736345.6|737336.2|736336.2|15
1627313800000|2021-07-26 15:36:40|737847.1|735847.1|737776.9|735776.9|737847.1|736340.9|737256.7|735765.4|34
1627313810000|2021-07-26 15:36:50|737776.2|735776.2|737779.7|735779.7|737780.5|735780.5|737775.7|735775.7|24
1627313820000|2021-07-26 15:37:00|737780.4|735780.4|737827.6|735827.6|737831|736334.6|737296.2|735776.4|30
1627313830000|2021-07-26 15:37:10|737827.4|735827.4|737828.5|735828.5|737828.9|735828.9|737819.4|735819.4|27
1627313840000|2021-07-26 15:37:20|737826.8|735826.8|737806.7|735806.7|737826.8|735826.8|737805.9|735805.9|19
1627313850000|2021-07-26 15:37:30|737807.4|735807.4|737314.6|736314.6|737808|736314.6|737299|735804.6|23
1627313860000|2021-07-26 15:37:40|737304.2|736304.2|737392|736392|737858.5|736396.7|737303.4|735845.2|35
1627313870000|2021-07-26 15:37:50|737398.3|736398.3|737473.5|736473.5|737987.5|736507.5|737398.3|735971.5|35
1627313880000|2021-07-26 15:38:00|737472.4|736472.4|737522.7|736522.7|737539.1|736539.1|737472.4|736472.4|35
1627313890000|2021-07-26 15:38:10|737525.3|736525.3|738015|736015|738030.2|736546.1|737520.2|736006.9|32
1627313900000|2021-07-26 15:38:20|738021|736021|737534.5|736534.5|738044.8|736554.2|737533.5|736014.2|36
1627313910000|2021-07-26 15:38:30|737537.6|736537.6|738032.2|736032.2|738038.4|736540.6|737519.7|736021.7|32
1627313920000|2021-07-26 15:38:40|738039.4|736039.4|738007.4|736007.4|738039.4|736547.7|737537.2|736007.4|31
1627313930000|2021-07-26 15:38:50|738011.1|736011.1|738019|736019|738023.4|736023.4|737997|735997|27
1627313940000|2021-07-26 15:39:00|738010.1|736010.1|737575.4|736575.4|738083.5|736578.4|737519|735998|35
1627313950000|2021-07-26 15:39:10|737577.5|736577.5|738078.2|736078.2|738081.7|736577.5|737572.2|736066.7|28
1627313960000|2021-07-26 15:39:20|738078.8|736078.8|738079.3|736079.3|738090|736589.7|737589.7|736075.1|27
1627313970000|2021-07-26 15:39:30|738078.8|736078.8|738083.2|736083.2|738084.8|736594.5|737583.1|736075.7|20
1627313980000|2021-07-26 15:39:40|738080.6|736080.6|738082.8|736082.8|738096.2|736096.2|738079.3|736079.3|24
1627313990000|2021-07-26 15:39:50|738077.7|736077.7|738079.3|736079.3|738098.5|736098.5|738072.1|736072.1|30
1627314000000|2021-07-26 15:40:00|738083|736083|738075.2|736075.2|738083.3|736083.3|738065.9|736065.9|23
1627314010000|2021-07-26 15:40:10|738074|736074|738077.3|736077.3|738089.6|736089.6|738074|736074|16
1627314020000|2021-07-26 15:40:20|738078.7|736078.7|737585.7|736585.7|738087.2|736586.7|737577.2|736078.7|22
1627314030000|2021-07-26 15:40:30|737582.8|736582.8|738064.1|736064.1|738077.2|736586.3|737548|736061.2|22
1627314040000|2021-07-26 15:40:40|738070.1|736070.1|737575.3|736575.3|738073.5|736584|737575.3|736064.9|19
1627314050000|2021-07-26 15:40:50|737582.7|736582.7|737531|736531|738019.1|736582.7|737492.9|736009.4|24
1627314060000|2021-07-26 15:41:00|737543|736543|737543.3|736543.3|737558.2|736558.2|737534.5|736534.5|22
1627314070000|2021-07-26 15:41:10|737545|736545|738027.5|736027.5|738030.9|736545.1|737527.2|736000.3|20
1627314080000|2021-07-26 15:41:20|738024|736024|737991.1|735991.1|738032.1|736032.1|737990.4|735990.4|29
1627314090000|2021-07-26 15:41:30|737988.7|735988.7|737949.5|735949.5|737988.7|736392.3|737363.6|735939.4|27
1627314100000|2021-07-26 15:41:40|737945.8|735945.8|738002.8|736002.8|738017.4|736017.4|737944|735944|31
1627314110000|2021-07-26 15:41:50|738002.5|736002.5|738007.8|736007.8|738031|736507.3|737481.4|735987.5|36
1627314120000|2021-07-26 15:42:00|737999.4|735999.4|738083|736083|738090.5|736090.5|737987.5|735987.5|31
1627314130000|2021-07-26 15:42:10|738091|736091|738073.8|736073.8|738097.1|736097.1|738071.4|736071.4|21
1627314140000|2021-07-26 15:42:20|738075.3|736075.3|738108.7|736108.7|738121.5|736121.5|738075|736075|32
1627314150000|2021-07-26 15:42:30|737607.7|736607.7|738075.2|736075.2|738163.1|736608.8|737567.5|736058.5|28
1627314160000|2021-07-26 15:42:40|738079.6|736079.6|737624.1|736624.1|738136.5|736624.2|737612.3|736061.5|23
1627314170000|2021-07-26 15:42:50|737625.4|736625.4|738062|736062|738078|736626|737466|735989.8|31
1627314180000|2021-07-26 15:43:00|738067.7|736067.7|738113.9|736113.9|738126.6|736622.5|737593.8|736060.9|25
1627314190000|2021-07-26 15:43:10|738111.1|736111.1|737666.7|736666.7|738186.6|736682.8|737666.7|736111.1|32
1627314200000|2021-07-26 15:43:20|737665.4|736665.4|738197|736197|738213.4|736699.8|737665.4|736188.5|23
1627314210000|2021-07-26 15:43:30|738228.6|736228.6|738202.9|736202.9|738228.6|736228.6|738201.3|736201.3|21
1627314220000|2021-07-26 15:43:40|738213.9|736213.9|737775.2|736775.2|738287.7|736779|737773.1|736210.2|25
1627314230000|2021-07-26 15:43:50|737770.5|736770.5|738116.1|736116.1|738296.3|736781.7|737630.5|736116.1|31
1627314240000|2021-07-26 15:44:00|738155.2|736155.2|737671.9|736671.9|738203|736699.6|737671.9|736149.5|31
1627314250000|2021-07-26 15:44:10|737677.2|736677.2|738260.7|736260.7|738263.8|736779.5|737677.2|736258|26
1627314260000|2021-07-26 15:44:20|737772.1|736772.1|737734|736734|738249.3|736772.1|737724|736233.6|26
1627314270000|2021-07-26 15:44:30|737733|736733|738157.4|736157.4|738231.6|736739|737729.2|736149.3|31
1627314280000|2021-07-26 15:44:40|738155.4|736155.4|737628.8|736628.8|738167.3|736629.1|737621.8|736114.4|31
1627314290000|2021-07-26 15:44:50|737623.9|736623.9|737588|736588|738113.4|736629.7|737576.7|736083.9|35
1627314300000|2021-07-26 15:45:00|737592|736592|738164.6|736164.6|738241.5|736593.1|737592|736093.2|38
1627314310000|2021-07-26 15:45:10|738140.6|736140.6|738157.7|736157.7|738179.8|736179.8|738140.6|736140.6|18
1627314320000|2021-07-26 15:45:20|738153.3|736153.3|738141.4|736141.4|738194.4|736685.1|737670.2|736136.6|30
1627314330000|2021-07-26 15:45:30|738146.6|736146.6|738162|736162|738162.4|736680.8|737667|736146.6|16
1627314340000|2021-07-26 15:45:40|738162.4|736162.4|737495.8|736495.8|738242.2|736747.6|737495.8|736029.6|37
1627314350000|2021-07-26 15:45:50|737465.7|736465.7|737566.6|736566.6|738080|736566.6|737443.2|736039.7|31
1627314360000|2021-07-26 15:46:00|737565.2|736565.2|738174.4|736174.4|738224.3|736724.4|737537.8|735939.5|30
1627314370000|2021-07-26 15:46:10|738188.4|736188.4|738268.1|736268.1|738274.8|736723.5|737702.4|736161|33
1627314380000|2021-07-26 15:46:20|738257.9|736257.9|738401.7|736401.7|738433.8|736839.3|737821.9|736257.9|38
1627314390000|2021-07-26 15:46:30|738419.5|736419.5|738438|736438|738445.3|736942.9|737924.8|736406|26
1627314400000|2021-07-26 15:46:40|738440.1|736440.1|738554.1|736554.1|738558.1|736558.1|738415|736415|30
1627314410000|2021-07-26 15:46:50|738569|736569|738629.9|736629.9|738640.5|736640.5|738569|736569|31
1627314420000|2021-07-26 15:47:00|738630.4|736630.4|738602.5|736602.5|738630.4|736630.4|738602.5|736602.5|28
1627314430000|2021-07-26 15:47:10|738609|736609|738605.9|736605.9|738636.1|736636.1|738576.9|736576.9|27
1627314440000|2021-07-26 15:47:20|738617.5|736617.5|738568.9|736568.9|738620.1|736620.1|738561.8|736561.8|32
1627314450000|2021-07-26 15:47:30|738569.6|736569.6|738619.6|736619.6|738637.2|736637.2|738569.6|736569.6|21
1627314460000|2021-07-26 15:47:40|738621.3|736621.3|738601.6|736601.6|738622.8|736622.8|738585|736585|17
1627314470000|2021-07-26 15:47:50|738598.3|736598.3|738569.8|736569.8|738621.5|736621.5|738551.5|736551.5|31
1627314480000|2021-07-26 15:48:00|738571.3|736571.3|737944.7|736944.7|738594.9|736954.9|737944.7|736405.4|32
1627314490000|2021-07-26 15:48:10|737943.3|736943.3|738401.7|736401.7|738448.1|736943.7|737943.3|736394.4|29
1627314500000|2021-07-26 15:48:20|738403.4|736403.4|738404.7|736404.7|738415.4|736415.4|738399.9|736399.9|20
1627314510000|2021-07-26 15:48:30|738395.3|736395.3|738347.7|736347.7|738395.3|736395.3|738322.2|736322.2|17
1627314520000|2021-07-26 15:48:40|738351.2|736351.2|738354.5|736354.5|738364.6|736364.6|738337.8|736337.8|21
1627314530000|2021-07-26 15:48:50|738353.6|736353.6|738322.7|736322.7|738368.3|736368.3|738322.7|736322.7|21
1627314540000|2021-07-26 15:49:00|738350.2|736350.2|738315.9|736315.9|738357.3|736357.3|738280|736280|39
1627314550000|2021-07-26 15:49:10|738316.5|736316.5|738250.5|736250.5|738319.2|736319.2|738250.5|736250.5|33
1627314560000|2021-07-26 15:49:20|738222.5|736222.5|738132.2|736132.2|738222.5|736654.2|737633|736124.5|34
1627314570000|2021-07-26 15:49:30|738137.1|736137.1|738170.2|736170.2|738199.3|736199.3|738132.6|736132.6|19
1627314580000|2021-07-26 15:49:40|738195.7|736195.7|738216|736216|738235.7|736235.7|738184.1|736184.1|32
1627314590000|2021-07-26 15:49:50|738227.9|736227.9|738175.3|736175.3|738227.9|736227.9|738144.2|736144.2|28
1627314600000|2021-07-26 15:50:00|738157.6|736157.6|737651.2|736651.2|738159.5|736663.5|737651.2|736151.2|32
1627314610000|2021-07-26 15:50:10|737669.3|736669.3|737672.8|736672.8|738177.6|736672.8|737657|736144.2|27
1627314620000|2021-07-26 15:50:20|737671.9|736671.9|737676.7|736676.7|737676.7|736676.7|737671.8|736671.8|11
1627314630000|2021-07-26 15:50:30|738157.2|736157.2|737664.5|736664.5|738164.5|736664.5|737659.4|736143.4|21
1627314640000|2021-07-26 15:50:40|737665.3|736665.3|737651.8|736651.8|738154.4|736665.3|737651.8|736146.7|22
1627314650000|2021-07-26 15:50:50|737641.3|736641.3|737643.9|736643.9|737652|736652|737641.3|736641.3|20
1627314660000|2021-07-26 15:51:00|737646.4|736646.4|738150.2|736150.2|738151.9|736647.1|737646.2|736138.5|20
1627314670000|2021-07-26 15:51:10|738150.6|736150.6|738157.1|736157.1|738161.8|736161.8|738142.7|736142.7|17
1627314680000|2021-07-26 15:51:20|738154|736154|738153.1|736153.1|738163.4|736163.4|738152.2|736152.2|16
1627314690000|2021-07-26 15:51:30|738152.2|736152.2|737639.6|736639.6|738152.2|736640.3|737627.5|736139.7|24
1627314700000|2021-07-26 15:51:40|737637.5|736637.5|737632.7|736632.7|737652.2|736652.2|737630.7|736630.7|22
1627314710000|2021-07-26 15:51:50|737632.3|736632.3|738046.8|736046.8|738092.5|736643.1|737523|736037.9|34
1627314720000|2021-07-26 15:52:00|738046.2|736046.2|738052.5|736052.5|738082|736082|738040.2|736040.2|30
1627314730000|2021-07-26 15:52:10|738047.4|736047.4|738048.8|736048.8|738056.7|736056.7|738033|736033|32
1627314740000|2021-07-26 15:52:20|738048.7|736048.7|738051.4|736051.4|738056.5|736056.5|738046.6|736046.6|20
1627314750000|2021-07-26 15:52:30|738054|736054|737993.4|735993.4|738059.8|736059.8|737908.4|735908.4|30
1627314760000|2021-07-26 15:52:40|738002.2|736002.2|737972.2|735972.2|738002.2|736002.2|737966.6|735966.6|30
1627314770000|2021-07-26 15:52:50|737968.9|735968.9|737976.8|735976.8|738013|736013|737968.9|735968.9|34
1627314780000|2021-07-26 15:53:00|737977.2|735977.2|738009.3|736009.3|738076|736076|737977.2|735977.2|36
1627314790000|2021-07-26 15:53:10|738012|736012|737577|736577|738057.5|736577|737577|735971.5|29
1627314800000|2021-07-26 15:53:20|738087.2|736087.2|738022.4|736022.4|738117.5|736592.5|737592.5|736014.8|35
1627314810000|2021-07-26 15:53:30|738023.1|736023.1|738016.6|736016.6|738030.7|736030.7|738012.5|736012.5|29
1627314820000|2021-07-26 15:53:40|738021.2|736021.2|738025.1|736025.1|738027.4|736027.4|738017.4|736017.4|21
1627314830000|2021-07-26 15:53:50|738041.7|736041.7|738025.6|736025.6|738042.5|736042.5|738021.5|736021.5|22
1627314840000|2021-07-26 15:54:00|738035.3|736035.3|738029.5|736029.5|738056.7|736056.7|738021.7|736021.7|26
1627314850000|2021-07-26 15:54:10|738027.5|736027.5|737994.6|735994.6|738066.3|736531.8|737531.8|735994.6|32
1627314860000|2021-07-26 15:54:20|737996.1|735996.1|737987.6|735987.6|738020.3|736020.3|737987.6|735987.6|15
1627314870000|2021-07-26 15:54:30|737986.6|735986.6|737946.7|735946.7|737987.5|735987.5|737944|735944|25
1627314880000|2021-07-26 15:54:40|737948.1|735948.1|737940|735940|737979.9|735979.9|737919|735919|24
1627314890000|2021-07-26 15:54:50|737938.6|735938.6|737983.7|735983.7|737988.8|735988.8|737934.8|735934.8|24
1627314900000|2021-07-26 15:55:00|737985.8|735985.8|737979.3|735979.3|738010.7|736010.7|737964.1|735964.1|32
1627314910000|2021-07-26 15:55:10|737978.9|735978.9|737821.2|735821.2|737978.9|735978.9|737805.1|735805.1|31
1627314920000|2021-07-26 15:55:20|737873|735873|737828.7|735828.7|737873|735873|737824.9|735824.9|28
1627314930000|2021-07-26 15:55:30|737755.1|735755.1|737757.8|735757.8|737790.1|735790.1|737736.7|735736.7|26
1627314940000|2021-07-26 15:55:40|737754.6|735754.6|737758.6|735758.6|737766.7|735766.7|737754.6|735754.6|19
1627314950000|2021-07-26 15:55:50|737260.6|736260.6|737756|735756|737787.1|736260.6|737260.6|735748.9|21
1627314960000|2021-07-26 15:56:00|737755.5|735755.5|737814.7|735814.7|737843.4|735843.4|737747.6|735747.6|31
1627314970000|2021-07-26 15:56:10|737814.9|735814.9|737776.3|735776.3|737818.4|736283.2|737272.9|735776.3|22
1627314980000|2021-07-26 15:56:20|737776.1|735776.1|737775.4|735775.4|737779.6|735779.6|737761.4|735761.4|10
1627314990000|2021-07-26 15:56:30|737765.5|735765.5|737762.7|735762.7|737776.9|735776.9|737761.4|735761.4|21
1627315000000|2021-07-26 15:56:40|737759.4|735759.4|737771.9|735771.9|737786.8|735786.8|737759.4|735759.4|24
1627315010000|2021-07-26 15:56:50|737770.8|735770.8|737760.6|735760.6|737799.5|735799.5|737754.4|735754.4|28
1627315020000|2021-07-26 15:57:00|737760.5|735760.5|737782.9|735782.9|737853.5|735853.5|737748.2|735748.2|27
1627315030000|2021-07-26 15:57:10|737768.4|735768.4|737988.1|735988.1|738009.6|736009.6|737768.4|735768.4|32
1627315040000|2021-07-26 15:57:20|737990.7|735990.7|737840.9|735840.9|738004.3|736004.3|737839.5|735839.5|34
1627315050000|2021-07-26 15:57:30|737841.6|735841.6|737826.3|735826.3|737841.9|735841.9|737826.3|735826.3|24
1627315060000|2021-07-26 15:57:40|737821.6|735821.6|737812.7|735812.7|737825|735825|737812.7|735812.7|14
1627315070000|2021-07-26 15:57:50|737824.9|735824.9|737831.9|735831.9|737849.9|735849.9|737810.8|735810.8|25
1627315080000|2021-07-26 15:58:00|737831.2|735831.2|737832.9|735832.9|737858.5|735858.5|737831.1|735831.1|21
1627315090000|2021-07-26 15:58:10|737834.6|735834.6|737856.2|735856.2|737862.9|735862.9|737834.6|735834.6|30
1627315100000|2021-07-26 15:58:20|737854.3|735854.3|737863.3|735863.3|737866.2|735866.2|737842.8|735842.8|22
1627315110000|2021-07-26 15:58:30|737863.2|735863.2|737858.5|735858.5|737868.2|735868.2|737848.8|735848.8|31
1627315120000|2021-07-26 15:58:40|737851.8|735851.8|737999.6|735999.6|737999.6|736496.6|737443.6|735836.2|26
1627315130000|2021-07-26 15:58:50|737986.7|735986.7|737973.5|735973.5|738002.8|736002.8|737963.8|735963.8|29
1627315140000|2021-07-26 15:59:00|737988.3|735988.3|738018|736018|738035.1|736534.5|737534.5|735964.4|29
1627315150000|2021-07-26 15:59:10|738015.9|736015.9|738089.8|736089.8|738110.5|736110.5|738015.9|736015.9|36
1627315160000|2021-07-26 15:59:20|738092.5|736092.5|738116|736116|738116|736116|738083.2|736083.2|34
1627315170000|2021-07-26 15:59:30|738115.4|736115.4|738095|736095|738125|736125|738089.8|736089.8|29
1627315180000|2021-07-26 15:59:40|738108.9|736108.9|738119.7|736119.7|738119.7|736119.7|738088.4|736088.4|26
1627315190000|2021-07-26 15:59:50|738130.9|736130.9|738137.3|736137.3|738164.3|736164.3|738125.7|736125.7|27
1627315200000|2021-07-26 16:00:00|738133.8|736133.8|738022.2|736022.2|738133.8|736133.8|738000.3|736000.3|36
1627315210000|2021-07-26 16:00:10|738019.1|736019.1|738041|736041|738051.2|736051.2|738019.1|736019.1|30
1627315220000|2021-07-26 16:00:20|738040.9|736040.9|738092|736092|738092|736092|737965|735965|29
1627315230000|2021-07-26 16:00:30|738089.4|736089.4|738160.6|736160.6|738173.5|736173.5|738089.2|736089.2|32
1627315240000|2021-07-26 16:00:40|738167.7|736167.7|738165|736165|738177.3|736177.3|738161.4|736161.4|25
1627315250000|2021-07-26 16:00:50|738173.3|736173.3|738021.9|736021.9|738230.6|736230.6|738021.9|736021.9|34
1627315260000|2021-07-26 16:01:00|738047.8|736047.8|738021.9|736021.9|738061.2|736061.2|738009.4|736009.4|27
1627315270000|2021-07-26 16:01:10|738033.1|736033.1|738170.2|736170.2|738174.9|736174.9|738022.7|736022.7|24
1627315280000|2021-07-26 16:01:20|738172.7|736172.7|738086.4|736086.4|738182.2|736182.2|738082|736082|29
1627315290000|2021-07-26 16:01:30|738086.5|736086.5|738192|736192|738198.5|736577.3|737577.3|736086.5|33
1627315300000|2021-07-26 16:01:40|738193.1|736193.1|738196.2|736196.2|738199.3|736199.3|738191.9|736191.9|24
1627315310000|2021-07-26 16:01:50|738195.6|736195.6|738198.7|736198.7|738199.6|736199.6|738193|736193|20
1627315320000|2021-07-26 16:02:00|738197.4|736197.4|738196|736196|738224.5|736224.5|738172.3|736172.3|36
1627315330000|2021-07-26 16:02:10|738195.7|736195.7|738194.8|736194.8|738196.4|736196.4|738191.2|736191.2|19
1627315340000|2021-07-26 16:02:20|738195.2|736195.2|738192.6|736192.6|738196.4|736196.4|738191.6|736191.6|18
1627315350000|2021-07-26 16:02:30|738191.8|736191.8|738232.9|736232.9|738232.9|736232.9|738175.4|736175.4|26
1627315360000|2021-07-26 16:02:40|738229.2|736229.2|738244|736244|738244|736244|738225.2|736225.2|20
1627315370000|2021-07-26 16:02:50|738245.7|736245.7|738232.1|736232.1|738248.2|736248.2|738232.1|736232.1|20
1627315380000|2021-07-26 16:03:00|738240|736240|738392.1|736392.1|738392.1|736858.6|737775.2|736234.5|33
1627315390000|2021-07-26 16:03:10|738378.8|736378.8|738355.2|736355.2|738378.8|736860.3|737802|736243.4|36
1627315400000|2021-07-26 16:03:20|738354|736354|738357.8|736357.8|738357.8|736357.8|738351.5|736351.5|19
1627315410000|2021-07-26 16:03:30|738357|736357|738343.7|736343.7|738359.6|736359.6|738335.1|736335.1|25
1627315420000|2021-07-26 16:03:40|738343.3|736343.3|738330.7|736330.7|738351.5|736351.5|738327.5|736327.5|30
1627315430000|2021-07-26 16:03:50|738330.6|736330.6|738243.8|736243.8|738332.7|736332.7|738235.1|736235.1|27
1627315440000|2021-07-26 16:04:00|738245.5|736245.5|738184.2|736184.2|738251.1|736251.1|738182.5|736182.5|25
1627315450000|2021-07-26 16:04:10|738185.3|736185.3|738226.9|736226.9|738229.4|736718.8|737718.8|736185.3|23
1627315460000|2021-07-26 16:04:20|738222.8|736222.8|738246.9|736246.9|738251.6|736251.6|738222.8|736222.8|27
1627315470000|2021-07-26 16:04:30|738249.6|736249.6|738247.5|736247.5|738250.5|736250.5|738238.4|736238.4|27
1627315480000|2021-07-26 16:04:40|738247.8|736247.8|738246.7|736246.7|738249.5|736249.5|738243.2|736243.2|18
1627315490000|2021-07-26 16:04:50|738246.9|736246.9|738252.4|736252.4|738252.4|736252.4|738245.3|736245.3|22
1627315500000|2021-07-26 16:05:00|738253.8|736253.8|737728.1|736728.1|738258.3|736731.4|737728.1|736226.2|31
1627315510000|2021-07-26 16:05:10|737727.9|736727.9|737730.9|736730.9|737733.8|736733.8|737727.5|736727.5|21
1627315520000|2021-07-26 16:05:20|737731.3|736731.3|738229.9|736229.9|738289|736733.8|737730.4|736229.9|29
1627315530000|2021-07-26 16:05:30|738239.6|736239.6|737740|736740|738247.7|736743.9|737739.3|736239.6|16
1627315540000|2021-07-26 16:05:40|737743.5|736743.5|737736.9|736736.9|737743.5|736743.5|737736.9|736736.9|16
1627315550000|2021-07-26 16:05:50|737731|736731|737737.6|736737.6|737738.8|736738.8|737730|736730|12
1627315560000|2021-07-26 16:06:00|737739.6|736739.6|737735.3|736735.3|737740.8|736740.8|737735.3|736735.3|14
1627315570000|2021-07-26 16:06:10|737740.3|736740.3|738219.2|736219.2|738227.5|736740.3|737727.5|736215.7|20
1627315580000|2021-07-26 16:06:20|738222.5|736222.5|738357.4|736357.4|738358.4|736848.5|737807.3|736222.5|25
1627315590000|2021-07-26 16:06:30|738357|736357|738393.5|736393.5|738393.5|736393.5|738350|736350|33
1627315600000|2021-07-26 16:06:40|738390|736390|738384.3|736384.3|738395.7|736883.5|737869.4|736381.8|26
1627315610000|2021-07-26 16:06:50|738383.5|736383.5|738400.1|736400.1|738408.4|736408.4|738383.5|736383.5|33
1627315620000|2021-07-26 16:07:00|738400.5|736400.5|738398.7|736398.7|738406.7|736406.7|738398.7|736398.7|29
1627315630000|2021-07-26 16:07:10|738402.8|736402.8|738401.5|736401.5|738402.8|736402.8|738390.7|736390.7|24
1627315640000|2021-07-26 16:07:20|738400.8|736400.8|737939.1|736939.1|738445.7|736945.9|737936.6|736400.8|22
1627315650000|2021-07-26 16:07:30|737940|736940|737929|736929|737948.1|736948.1|737926.2|736926.2|18
1627315660000|2021-07-26 16:07:40|737939.8|736939.8|737934.3|736934.3|737939.8|736939.8|737928.3|736928.3|20
1627315670000|2021-07-26 16:07:50|737933|736933|738433|736433|738434.4|736942.7|737933|736431.4|19
1627315680000|2021-07-26 16:08:00|738433.9|736433.9|738420.8|736420.8|738435.7|736435.7|738417.1|736417.1|28
1627315690000|2021-07-26 16:08:10|738422.4|736422.4|738460|736460|738468.4|736967.5|737958.3|736417.1|19
1627315700000|2021-07-26 16:08:20|738459.7|736459.7|738429.7|736429.7|738527.1|736979.8|737963.5|736424.2|29
1627315710000|2021-07-26 16:08:30|738430.2|736430.2|738407.2|736407.2|738434.3|736434.3|738405.6|736405.6|28
1627315720000|2021-07-26 16:08:40|738407.1|736407.1|738376.1|736376.1|738408.6|736408.6|738345.4|736345.4|35
1627315730000|2021-07-26 16:08:50|738374.8|736374.8|738436|736436|738437.6|736437.6|738351.5|736351.5|33
1627315740000|2021-07-26 16:09:00|738433.9|736433.9|738445.4|736445.4|738446.3|736446.3|738423.2|736423.2|22
1627315750000|2021-07-26 16:09:10|738450|736450|738459.8|736459.8|738472.3|736472.3|738427.3|736427.3|18
1627315760000|2021-07-26 16:09:20|738460.9|736460.9|738459.4|736459.4|738463|736463|738456.7|736456.7|16
1627315770000|2021-07-26 16:09:30|738460.6|736460.6|738439.5|736439.5|738462.8|736462.8|738421.8|736421.8|19
1627315780000|2021-07-26 16:09:40|738441.3|736441.3|738467.9|736467.9|738469.2|736469.2|738441.3|736441.3|18
1627315790000|2021-07-26 16:09:50|738468.7|736468.7|738467|736467|738471|736471|738462.9|736462.9|19
1627315800000|2021-07-26 16:10:00|738473.8|736473.8|738554.1|736554.1|738560.7|736560.7|738463|736463|38
1627315810000|2021-07-26 16:10:10|738551.5|736551.5|738480.5|736480.5|738561|736561|738469.8|736469.8|39
1627315820000|2021-07-26 16:10:20|738482.8|736482.8|738486.7|736486.7|738491.3|736491.3|738480.4|736480.4|31
1627315830000|2021-07-26 16:10:30|738487.6|736487.6|738471.6|736471.6|738488.4|736488.4|738466.3|736466.3|26
1627315840000|2021-07-26 16:10:40|738470.7|736470.7|738465.9|736465.9|738486.9|736486.9|738459.9|736459.9|26
1627315850000|2021-07-26 16:10:50|738465.1|736465.1|738470.2|736470.2|738489.9|736489.9|738465.1|736465.1|15
1627315860000|2021-07-26 16:11:00|738470.3|736470.3|738489.5|736489.5|738491.1|736491.1|738462.5|736462.5|15
1627315870000|2021-07-26 16:11:10|738487.5|736487.5|738557.3|736557.3|738562.5|736562.5|738487.5|736487.5|22
1627315880000|2021-07-26 16:11:20|738560.2|736560.2|738563|736563|738569.2|736569.2|738555.8|736555.8|17
1627315890000|2021-07-26 16:11:30|738562.4|736562.4|738565|736565|738568|736568|738562.4|736562.4|9
1627315900000|2021-07-26 16:11:40|738567.1|736567.1|738567.7|736567.7|738571.1|736571.1|738556.1|736556.1|11
1627315910000|2021-07-26 16:11:50|738569.8|736569.8|738557.6|736557.6|738569.8|736569.8|738554.7|736554.7|12
1627315920000|2021-07-26 16:12:00|738561.2|736561.2|738552.2|736552.2|738561.2|736561.2|738549|736549|17
1627315930000|2021-07-26 16:12:10|738550.4|736550.4|738548.9|736548.9|738553.4|736553.4|738548.3|736548.3|18
1627315940000|2021-07-26 16:12:20|738548.4|736548.4|738553.9|736553.9|738556.5|736556.5|738537.5|736537.5|21
1627315950000|2021-07-26 16:12:30|738549.4|736549.4|738528.1|736528.1|738554|736554|738526.3|736526.3|16
1627315960000|2021-07-26 16:12:40|738524.5|736524.5|738548.8|736548.8|738558.5|736558.5|738524.5|736524.5|20
1627315970000|2021-07-26 16:12:50|738550.5|736550.5|738546.9|736546.9|738551.3|736551.3|738545.4|736545.4|11
1627315980000|2021-07-26 16:13:00|738544.3|736544.3|738541.2|736541.2|738547.8|736547.8|738537.3|736537.3|18
1627315990000|2021-07-26 16:13:10|738538.3|736538.3|738537.1|736537.1|738541.3|736541.3|738529.3|736529.3|23
1627316000000|2021-07-26 16:13:20|738536.3|736536.3|738511.7|736511.7|738536.3|736536.3|738511.7|736511.7|25
1627316010000|2021-07-26 16:13:30|738512.7|736512.7|738522.6|736522.6|738526.9|736526.9|738512.7|736512.7|27
1627316020000|2021-07-26 16:13:40|738521.8|736521.8|738533.4|736533.4|738533.7|736533.7|738517.6|736517.6|22
1627316030000|2021-07-26 16:13:50|738031.9|737031.9|738027.8|737027.8|738032.3|737032.3|738024.1|737024.1|20
1627316040000|2021-07-26 16:14:00|738027.2|737027.2|738512.1|736512.1|738514.9|737029.2|737986.7|736501.3|27
1627316050000|2021-07-26 16:14:10|738519.2|736519.2|738016.7|737016.7|738519.2|737027|738013.2|736511|26
1627316060000|2021-07-26 16:14:20|738020|737020|738017.7|737017.7|738021.9|737021.9|738014.6|737014.6|16
1627316070000|2021-07-26 16:14:30|738018.1|737018.1|738013.4|737013.4|738020|737020|738008.3|737008.3|23
1627316080000|2021-07-26 16:14:40|738014.6|737014.6|738014.7|737014.7|738023.6|737023.6|738014.6|737014.6|19
1627316090000|2021-07-26 16:14:50|738014.1|737014.1|738017.7|737017.7|738018.4|737018.4|738012.7|737012.7|12
1627316100000|2021-07-26 16:15:00|738017.9|737017.9|738012.7|737012.7|738017.9|737017.9|738011.4|737011.4|13
1627316110000|2021-07-26 16:15:10|738013.7|737013.7|737937.9|736937.9|738434.9|737019.5|737927.7|736432.2|18
1627316120000|2021-07-26 16:15:20|737937.8|736937.8|737939.9|736939.9|737940.3|736940.3|737932|736932|20
1627316130000|2021-07-26 16:15:30|737939.2|736939.2|737936.2|736936.2|737943.2|736943.2|737935.8|736935.8|14
1627316140000|2021-07-26 16:15:40|737936.9|736936.9|737935.6|736935.6|737937.6|736937.6|737933|736933|11
1627316150000|2021-07-26 16:15:50|737933.5|736933.5|737837.3|736837.3|737945|736945|737835.1|736835.1|27
1627316160000|2021-07-26 16:16:00|737838|736838|738429.3|736429.3|738442.1|736937.6|737829.5|736429.3|24
1627316170000|2021-07-26 16:16:10|738430.5|736430.5|737838.3|736838.3|738434.9|736849.9|737836.6|736429.4|23
1627316180000|2021-07-26 16:16:20|737953.1|736953.1|737944.6|736944.6|738473.3|736970.4|737935.6|736459|31
1627316190000|2021-07-26 16:16:30|737942.5|736942.5|737943|736943|737946.6|736946.6|737932.9|736932.9|30
1627316200000|2021-07-26 16:16:40|737940.5|736940.5|737944.7|736944.7|737946.2|736946.2|737939.8|736939.8|24
1627316210000|2021-07-26 16:16:50|737943.7|736943.7|737941.2|736941.2|737945.3|736945.3|737934.5|736934.5|23
1627316220000|2021-07-26 16:17:00|737937.9|736937.9|737932.9|736932.9|737942|736942|737930.9|736930.9|33
1627316230000|2021-07-26 16:17:10|737932.6|736932.6|737934.6|736934.6|737942.5|736942.5|737918.3|736918.3|27
1627316240000|2021-07-26 16:17:20|737937.7|736937.7|737927.4|736927.4|737937.7|736937.7|737927.4|736927.4|22
1627316250000|2021-07-26 16:17:30|737928.5|736928.5|737924.1|736924.1|737933.1|736933.1|737923.8|736923.8|23
1627316260000|2021-07-26 16:17:40|737922.8|736922.8|737942|736942|737943.2|736943.2|737920|736920|17
1627316270000|2021-07-26 16:17:50|737937.3|736937.3|737942.3|736942.3|737945.3|736945.3|737936.1|736936.1|13
1627316280000|2021-07-26 16:18:00|737941.8|736941.8|737836.4|736836.4|737941.8|736941.8|737832.2|736832.2|27
1627316290000|2021-07-26 16:18:10|737813.4|736813.4|737929.9|736929.9|738298.5|736942.3|737792.2|736292.3|35
1627316300000|2021-07-26 16:18:20|737924.3|736924.3|737851.4|736851.4|737924.3|736924.3|737844.2|736844.2|12
1627316310000|2021-07-26 16:18:30|737849.2|736849.2|737928.9|736928.9|737936.6|736936.6|737838.5|736838.5|24
1627316320000|2021-07-26 16:18:40|737930.1|736930.1|738379.9|736379.9|738386.3|736930.1|737849.3|736358.2|35
1627316330000|2021-07-26 16:18:50|738379.5|736379.5|738369.7|736369.7|738384.6|736384.6|738369.7|736369.7|29
1627316340000|2021-07-26 16:19:00|738369.9|736369.9|737919.8|736919.8|738371.5|736938|737866.6|736366.7|29
1627316350000|2021-07-26 16:19:10|737909.5|736909.5|737944.3|736944.3|737944.4|736944.4|737909.5|736909.5|28
1627316360000|2021-07-26 16:19:20|737942.5|736942.5|737942.6|736942.6|737943.4|736943.4|737941.2|736941.2|17
1627316370000|2021-07-26 16:19:30|737943.8|736943.8|737998|736998|738482|736998|737941.4|736482|22
1627316380000|2021-07-26 16:19:40|737981.5|736981.5|737974.8|736974.8|738481.5|736981.5|737964.5|736473.1|33
1627316390000|2021-07-26 16:19:50|737972.1|736972.1|737975.3|736975.3|737981.4|736981.4|737962.6|736962.6|29
1627316400000|2021-07-26 16:20:00|737974.3|736974.3|738489.4|736489.4|738490.2|736978.5|737974.3|736484.5|16
1627316410000|2021-07-26 16:20:10|738483.9|736483.9|738487.8|736487.8|738491|736491|738481.4|736481.4|10
1627316420000|2021-07-26 16:20:20|738488.3|736488.3|737969.9|736969.9|738492.1|736991.7|737969|736485.3|21
1627316430000|2021-07-26 16:20:30|737975|736975|737965.3|736965.3|737977.1|736977.1|737962|736962|32
1627316440000|2021-07-26 16:20:40|737955.7|736955.7|737966.4|736966.4|737971.5|736971.5|737955.3|736955.3|26
1627316450000|2021-07-26 16:20:50|737968|736968|738469.2|736469.2|738482|736982.7|737965.4|736469.2|24
1627316460000|2021-07-26 16:21:00|738468.4|736468.4|738466.2|736466.2|738470.1|736470.1|738462.7|736462.7|18
1627316470000|2021-07-26 16:21:10|738466.6|736466.6|738474.1|736474.1|738474.7|736474.7|738464.9|736464.9|11
1627316480000|2021-07-26 16:21:20|738468.2|736468.2|737956.2|736956.2|738468.2|736960.6|737953.9|736455.2|16
1627316490000|2021-07-26 16:21:30|737954|736954|737974.4|736974.4|737976|736976|737942.3|736942.3|26
1627316500000|2021-07-26 16:21:40|737963.5|736963.5|738021.3|737021.3|738515.4|737026.1|737961.5|736479.4|23
1627316510000|2021-07-26 16:21:50|738023.3|737023.3|738042.4|737042.4|738042.4|737042.4|738022.6|737022.6|19
1627316520000|2021-07-26 16:22:00|738036|737036|738508.6|736508.6|738521.1|737036|738021.1|736507.8|23
1627316530000|2021-07-26 16:22:10|738508.3|736508.3|738468.1|736468.1|738510.1|736963.9|737963.9|736467|24
1627316540000|2021-07-26 16:22:20|738466.6|736466.6|737939.7|736939.7|738472.3|736942.8|737939.7|736436.8|20
1627316550000|2021-07-26 16:22:30|737939.4|736939.4|738462.2|736462.2|738481.9|736958.4|737939.4|736442.5|27
1627316560000|2021-07-26 16:22:40|738464.3|736464.3|738463.2|736463.2|738487|736487|738463.2|736463.2|18
1627316570000|2021-07-26 16:22:50|738474.8|736474.8|738466.4|736466.4|738474.8|736986.5|737961|736455.2|23
1627316580000|2021-07-26 16:23:00|738464.3|736464.3|738457.5|736457.5|738475.4|736475.4|738457.5|736457.5|19
1627316590000|2021-07-26 16:23:10|738463.7|736463.7|738459.1|736459.1|738470.5|736470.5|738451.9|736451.9|16
1627316600000|2021-07-26 16:23:20|738466.2|736466.2|738458.7|736458.7|738467.9|736467.9|738450.3|736450.3|21
1627316610000|2021-07-26 16:23:30|738457|736457|738456|736456|738463.7|736463.7|738454.4|736454.4|24
1627316620000|2021-07-26 16:23:40|738455.3|736455.3|738453.3|736453.3|738475.1|736475.1|738453.3|736453.3|21
1627316630000|2021-07-26 16:23:50|738458.4|736458.4|738466.7|736466.7|738468.7|736468.7|738450|736450|20
1627316640000|2021-07-26 16:24:00|738463.1|736463.1|738464.3|736464.3|738467.7|736467.7|738460.9|736460.9|22
1627316650000|2021-07-26 16:24:10|738463.7|736463.7|738464|736464|738466.8|736466.8|738463.7|736463.7|8
1627316660000|2021-07-26 16:24:20|738464.4|736464.4|738531.7|736531.7|738535.1|736983.6|737983.6|736464.4|13
1627316670000|2021-07-26 16:24:30|738532.2|736532.2|738532.2|736532.2|738541.7|736541.7|738531.2|736531.2|16
1627316680000|2021-07-26 16:24:40|738532.3|736532.3|738533.6|736533.6|738534.2|736534.2|738531.8|736531.8|11
1627316690000|2021-07-26 16:24:50|738532.7|736532.7|738533.8|736533.8|738538.5|736538.5|738531.5|736531.5|11
1627316700000|2021-07-26 16:25:00|738538.9|736538.9|738534.2|736534.2|738538.9|736538.9|738533.7|736533.7|10
1627316710000|2021-07-26 16:25:10|738533.3|736533.3|738523|736523|738534.6|736534.6|738504.1|736504.1|17
1627316720000|2021-07-26 16:25:20|738523.7|736523.7|738521.4|736521.4|738523.7|736523.7|738516.8|736516.8|9
1627316730000|2021-07-26 16:25:30|738522.6|736522.6|738528.9|736528.9|738528.9|736528.9|738515.6|736515.6|19
1627316740000|2021-07-26 16:25:40|738523.7|736523.7|738036.2|737036.2|738544|737038.5|738036.2|736523.7|19
1627316750000|2021-07-26 16:25:50|738038.4|737038.4|738035.4|737035.4|738038.6|737038.6|738035.4|737035.4|5
1627316760000|2021-07-26 16:26:00|738033.3|737033.3|738033.1|737033.1|738040|737040|738032.3|737032.3|20
1627316770000|2021-07-26 16:26:10|738029.6|737029.6|738034|737034|738050.4|737050.4|738029.6|737029.6|17
1627316780000|2021-07-26 16:26:20|738036.5|737036.5|738034|737034|738037.4|737037.4|738034|737034|13
1627316790000|2021-07-26 16:26:30|738035.5|737035.5|738033.9|737033.9|738035.6|737035.6|738031.9|737031.9|13
1627316800000|2021-07-26 16:26:40|738034.3|737034.3|738037.1|737037.1|738037.1|737037.1|738034.1|737034.1|10
1627316810000|2021-07-26 16:26:50|738035.3|737035.3|738038.4|737038.4|738043.1|737043.1|738035.3|737035.3|14
1627316820000|2021-07-26 16:27:00|738039|737039|738540.8|736540.8|738543.7|737040.9|738038.2|736540.8|10
1627316830000|2021-07-26 16:27:10|738538.9|736538.9|738541.3|736541.3|738542.3|736542.3|738536.9|736536.9|20
1627316840000|2021-07-26 16:27:20|738540.8|736540.8|738537.8|736537.8|738547|736547|738537.8|736537.8|13
1627316850000|2021-07-26 16:27:30|738537.6|736537.6|738023.7|737023.7|738540.6|737024.7|738018.9|736527.2|13
1627316860000|2021-07-26 16:27:40|738022.3|737022.3|738023.1|737023.1|738031.7|737031.7|738017.9|737017.9|9
1627316870000|2021-07-26 16:27:50|738024.6|737024.6|738012|737012|738025.5|737025.5|738012|737012|12
1627316880000|2021-07-26 16:28:00|738019|737019|738546.6|736546.6|738546.6|737048.1|738019|736536.8|13
1627316890000|2021-07-26 16:28:10|738545.3|736545.3|737952.5|736952.5|738545.3|736955.5|737945.4|736537.5|23
1627316900000|2021-07-26 16:28:20|737951.9|736951.9|738387.4|736387.4|738388.9|736951.9|737888|736373|27
1627316910000|2021-07-26 16:28:30|738389|736389|737856.4|736856.4|738389.4|736892|737856.4|736381.2|32
1627316920000|2021-07-26 16:28:40|737856.7|736856.7|737841.5|736841.5|737857.6|736857.6|737841.5|736841.5|33
1627316930000|2021-07-26 16:28:50|737841.8|736841.8|737982|736982|738535.7|737029.7|737841.2|736453.3|28
1627316940000|2021-07-26 16:29:00|737977.6|736977.6|738478.9|736478.9|738492.8|736988.8|737977.2|736473.1|32
1627316950000|2021-07-26 16:29:10|738478.6|736478.6|738471.1|736471.1|738482.2|736482.2|738446.7|736446.7|33
1627316960000|2021-07-26 16:29:20|738471.9|736471.9|738516.5|736516.5|738519.9|736519.9|738470.4|736470.4|26
1627316970000|2021-07-26 16:29:30|738516.8|736516.8|738558.8|736558.8|738559.1|736559.1|738510.2|736510.2|35
1627316980000|2021-07-26 16:29:40|738558.9|736558.9|738558.3|736558.3|738564.3|736564.3|738554.9|736554.9|22
1627316990000|2021-07-26 16:29:50|738560|736560|738559.4|736559.4|738561.4|736561.4|738557.8|736557.8|12
1627317000000|2021-07-26 16:30:00|738561|736561|738059.4|737059.4|738563.5|737062.5|738058|736555.2|14
1627317010000|2021-07-26 16:30:10|738061.6|737061.6|738058.5|737058.5|738062.4|737062.4|738057.1|737057.1|18
1627317020000|2021-07-26 16:30:20|738057.9|737057.9|738053.9|737053.9|738058|737058|738053.9|737053.9|12
1627317030000|2021-07-26 16:30:30|738055.6|737055.6|738046.4|737046.4|738057.6|737057.6|738046.4|737046.4|13
1627317040000|2021-07-26 16:30:40|738046.7|737046.7|738045.7|737045.7|738046.7|737046.7|738044.6|737044.6|14
1627317050000|2021-07-26 16:30:50|737957.7|736957.7|737953.8|736953.8|738456.7|736958.4|737952.5|736451.1|26
1627317060000|2021-07-26 16:31:00|737953.6|736953.6|737951.5|736951.5|737958.2|736958.2|737951.5|736951.5|18
1627317070000|2021-07-26 16:31:10|737951.6|736951.6|738474.6|736474.6|738480.3|736973.5|737951.6|736459.9|23
1627317080000|2021-07-26 16:31:20|738476.8|736476.8|738473.5|736473.5|738478.2|736478.2|738471.4|736471.4|20
1627317090000|2021-07-26 16:31:30|738471.4|736471.4|738478.5|736478.5|738480.7|736480.7|738467.8|736467.8|16
1627317100000|2021-07-26 16:31:40|738478|736478|738476.1|736476.1|738483.5|736483.5|738470.8|736470.8|21
1627317110000|2021-07-26 16:31:50|738478.6|736478.6|738474|736474|738478.7|736478.7|738473.9|736473.9|23
1627317120000|2021-07-26 16:32:00|738474.1|736474.1|738467.7|736467.7|738479.1|736479.1|738465.3|736465.3|30
1627317130000|2021-07-26 16:32:10|738467.3|736467.3|738472.3|736472.3|738477|736477|738467|736467|29
1627317140000|2021-07-26 16:32:20|738478|736478|738482.8|736482.8|738494.3|736494.3|738472.5|736472.5|30
1627317150000|2021-07-26 16:32:30|738488.5|736488.5|738531|736531|738533.5|736533.5|738487.1|736487.1|29
1627317160000|2021-07-26 16:32:40|738530.4|736530.4|738545.2|736545.2|738553.3|736553.3|738530.4|736530.4|28
1627317170000|2021-07-26 16:32:50|738541.8|736541.8|738521.9|736521.9|738543.5|736543.5|738520.1|736520.1|18
1627317180000|2021-07-26 16:33:00|738521.8|736521.8|738534.8|736534.8|738534.8|736534.8|738517.5|736517.5|18
1627317190000|2021-07-26 16:33:10|738537.2|736537.2|738541.1|736541.1|738547.5|736547.5|738533|736533|17
1627317200000|2021-07-26 16:33:20|738542.8|736542.8|738538.6|736538.6|738542.8|736542.8|738534.3|736534.3|12
1627317210000|2021-07-26 16:33:30|738539.1|736539.1|738540|736540|738543.3|736543.3|738532.5|736532.5|26
1627317220000|2021-07-26 16:33:40|738537.2|736537.2|737953.8|736953.8|738546.3|736955.1|737947.2|736429.5|19
1627317230000|2021-07-26 16:33:50|737953.4|736953.4|738537.5|736537.5|738540|737037.9|737953.4|736537.5|14
1627317240000|2021-07-26 16:34:00|738535.7|736535.7|738021.7|737021.7|738540.9|737045.1|738005.7|736530.2|30
1627317250000|2021-07-26 16:34:10|738022.6|737022.6|738023.3|737023.3|738028.3|737028.3|738014.1|737014.1|20
1627317260000|2021-07-26 16:34:20|738025.9|737025.9|738035.5|737035.5|738038.1|737038.1|738021.3|737021.3|19
1627317270000|2021-07-26 16:34:30|738033.7|737033.7|738056.2|737056.2|738065.2|737065.2|738033.7|737033.7|16
1627317280000|2021-07-26 16:34:40|738060.9|737060.9|738061.5|737061.5|738553.1|737061.5|738043.8|736542.7|13
1627317290000|2021-07-26 16:34:50|738063.7|737063.7|738060.9|737060.9|738063.7|737063.7|738055.3|737055.3|13
1627317300000|2021-07-26 16:35:00|738063.1|737063.1|738052.9|737052.9|738063.1|737063.1|738052.5|737052.5|16
1627317310000|2021-07-26 16:35:10|738061.9|737061.9|738555.3|736555.3|738568.7|737061.9|738058.1|736530.9|16
1627317320000|2021-07-26 16:35:20|738556|736556|738549.3|736549.3|738556|736556|738548|736548|10
1627317330000|2021-07-26 16:35:30|738545.8|736545.8|738528.3|736528.3|738551.6|737034.6|738031.1|736522.2|22
1627317340000|2021-07-26 16:35:40|738529.3|736529.3|738524.7|736524.7|738531.6|737020.5|738019.4|736507|18
1627317350000|2021-07-26 16:35:50|738516.1|736516.1|738523|736523|738523.1|736523.1|738515.4|736515.4|8
1627317360000|2021-07-26 16:36:00|738520|736520|738529.9|736529.9|738540.5|736540.5|738520|736520|17
1627317370000|2021-07-26 16:36:10|738536.4|736536.4|738040|737040|738536.4|737040|738040|736533.4|13
1627317380000|2021-07-26 16:36:20|738035.5|737035.5|738541.7|736541.7|738547.7|737048.1|738033.4|736528.3|16
1627317390000|2021-07-26 16:36:30|738541.8|736541.8|738543.7|736543.7|738544.5|736544.5|738537.7|736537.7|11
1627317400000|2021-07-26 16:36:40|738540.1|736540.1|738538.4|736538.4|738541.9|736541.9|738538.4|736538.4|11
1627317410000|2021-07-26 16:36:50|738537.5|736537.5|737946.4|736946.4|738537.5|736964.5|737936.3|736448.6|21
1627317420000|2021-07-26 16:37:00|737945.6|736945.6|737943.6|736943.6|737945.6|736945.6|737933.5|736933.5|15
1627317430000|2021-07-26 16:37:10|737943.8|736943.8|737963.3|736963.3|737963.3|736963.3|737928|736928|19
1627317440000|2021-07-26 16:37:20|737963|736963|737974.2|736974.2|737990.2|736990.2|737959.9|736959.9|24
1627317450000|2021-07-26 16:37:30|737971|736971|737965.7|736965.7|737980.3|736980.3|737954.7|736954.7|22
1627317460000|2021-07-26 16:37:40|737971.2|736971.2|737971.2|736971.2|737976|736976|737960.2|736960.2|10
1627317470000|2021-07-26 16:37:50|737964.2|736964.2|737971.1|736971.1|737975.9|736975.9|737964.2|736964.2|7
1627317480000|2021-07-26 16:38:00|737971.3|736971.3|737971.8|736971.8|737977.8|736977.8|737968.7|736968.7|12
1627317490000|2021-07-26 16:38:10|737965.3|736965.3|737971.7|736971.7|737975.2|736975.2|737965.3|736965.3|11
1627317500000|2021-07-26 16:38:20|737972|736972|737975|736975|737977.7|736977.7|737968.6|736968.6|14
1627317510000|2021-07-26 16:38:30|737972.1|736972.1|737980.9|736980.9|737983.7|736983.7|737963.6|736963.6|23
1627317520000|2021-07-26 16:38:40|737979|736979|737974.9|736974.9|737980|736980|737973.5|736973.5|15
1627317530000|2021-07-26 16:38:50|738457.5|736457.5|737981|736981|738482.2|736991.4|737979.3|736457.5|14
1627317540000|2021-07-26 16:39:00|737982|736982|737975.3|736975.3|737982.3|736982.3|737975.3|736975.3|21
1627317550000|2021-07-26 16:39:10|737978.1|736978.1|737979.7|736979.7|737980.4|736980.4|737976.3|736976.3|15
1627317560000|2021-07-26 16:39:20|737975.7|736975.7|737977.3|736977.3|737980.1|736980.1|737975.7|736975.7|8
1627317570000|2021-07-26 16:39:30|737982.3|736982.3|737983|736983|737983|736983|737973.1|736973.1|13
1627317580000|2021-07-26 16:39:40|737983.5|736983.5|737985.5|736985.5|737987.6|736987.6|737971.6|736971.6|15
1627317590000|2021-07-26 16:39:50|737984|736984|737974.5|736974.5|737984.9|736984.9|737974.1|736974.1|12
1627317600000|2021-07-26 16:40:00|737983.9|736983.9|738528.7|736528.7|738528.7|736983.9|737981.5|736497|18
1627317610000|2021-07-26 16:40:10|738527.5|736527.5|738512.7|736512.7|738530.5|736530.5|738506.7|736506.7|12
1627317620000|2021-07-26 16:40:20|738502.3|736502.3|738509.4|736509.4|738511.9|736511.9|738502.3|736502.3|18
1627317630000|2021-07-26 16:40:30|738509.1|736509.1|738510.4|736510.4|738511.7|736511.7|738507.3|736507.3|16
1627317640000|2021-07-26 16:40:40|738510|736510|738503.2|736503.2|738514.1|736988.4|737988.4|736467.4|25
1627317650000|2021-07-26 16:40:50|738500.5|736500.5|738494.3|736494.3|738506.5|736506.5|738494.3|736494.3|23
1627317660000|2021-07-26 16:41:00|738508|736508|738492.8|736492.8|738508|736508|738489|736489|18
1627317670000|2021-07-26 16:41:10|738492.7|736492.7|738494.2|736494.2|738507.7|736507.7|738492.7|736492.7|22
1627317680000|2021-07-26 16:41:20|738495|736495|738495.9|736495.9|738498.8|736498.8|738484.7|736484.7|23
1627317690000|2021-07-26 16:41:30|738496.9|736496.9|738515|736515|738517.1|736517.1|738496.9|736496.9|20
1627317700000|2021-07-26 16:41:40|738515.1|736515.1|738518.1|736518.1|738523.8|736523.8|738515.1|736515.1|17
1627317710000|2021-07-26 16:41:50|738517.9|736517.9|738532.4|736532.4|738532.4|736532.4|738515.8|736515.8|27
1627317720000|2021-07-26 16:42:00|738458.8|736458.8|738491.6|736491.6|738509.3|736509.3|738458.8|736458.8|28
1627317730000|2021-07-26 16:42:10|738390.7|736390.7|737898|736898|738464.3|736912|737892.9|736390.7|22
1627317740000|2021-07-26 16:42:20|737897.4|736897.4|737892.1|736892.1|737903.5|736903.5|737892.1|736892.1|16
1627317750000|2021-07-26 16:42:30|737891.6|736891.6|737984.3|736984.3|738371.7|736997.8|737891.6|736353.1|25
1627317760000|2021-07-26 16:42:40|737984.7|736984.7|738441.9|736441.9|738441.9|736987.6|737929.7|736406.5|32
1627317770000|2021-07-26 16:42:50|738439.5|736439.5|738437.3|736437.3|738451.5|736451.5|738437.3|736437.3|19
1627317780000|2021-07-26 16:43:00|738437.1|736437.1|738399.3|736399.3|738444.1|736444.1|738394.4|736394.4|31
1627317790000|2021-07-26 16:43:10|738399.6|736399.6|738395.5|736395.5|738399.8|736399.8|738383.2|736383.2|30
1627317800000|2021-07-26 16:43:20|738392.6|736392.6|738376.3|736376.3|738393.9|736393.9|738371.3|736371.3|34
1627317810000|2021-07-26 16:43:30|738380.6|736380.6|738454.7|736454.7|738454.7|736923.9|737923.9|736370.7|36
1627317820000|2021-07-26 16:43:40|738453|736453|738443.4|736443.4|738457.7|736962.1|737941.4|736443.3|31
1627317830000|2021-07-26 16:43:50|738441.7|736441.7|738447|736447|738459|736459|738441.7|736441.7|28
1627317840000|2021-07-26 16:44:00|738448.1|736448.1|738446.7|736446.7|738449.5|736449.5|738445|736445|20
1627317850000|2021-07-26 16:44:10|738448|736448|737970.9|736970.9|738466.9|736975.4|737956.2|736441.3|17
1627317860000|2021-07-26 16:44:20|737960.2|736960.2|738460.4|736460.4|738466|736960.2|737960.2|736448.7|16
1627317870000|2021-07-26 16:44:30|738486.7|736486.7|738462.3|736462.3|738486.7|736989.1|737962.8|736460.4|28
1627317880000|2021-07-26 16:44:40|738462.8|736462.8|738485.9|736485.9|738487.3|736992.2|737975.5|736462.7|27
1627317890000|2021-07-26 16:44:50|738483.5|736483.5|738501|736501|738501|736501|738481.3|736481.3|22
1627317900000|2021-07-26 16:45:00|738501.7|736501.7|738491.4|736491.4|738501.7|736501.7|738489.5|736489.5|13
1627317910000|2021-07-26 16:45:10|738492.5|736492.5|738360.8|736360.8|738496.7|736496.7|738354.6|736354.6|20
1627317920000|2021-07-26 16:45:20|738359.7|736359.7|738359|736359|738365|736365|738358.8|736358.8|21
1627317930000|2021-07-26 16:45:30|738358.6|736358.6|738352.2|736352.2|738358.6|736358.6|738349|736349|12
1627317940000|2021-07-26 16:45:40|738351|736351|738356.2|736356.2|738357|736357|738351|736351|16
1627317950000|2021-07-26 16:45:50|738357.4|736357.4|737857.2|736857.2|738358.4|736860.9|737856|736351.1|18
1627317960000|2021-07-26 16:46:00|737859.8|736859.8|737859.9|736859.9|737860.1|736860.1|737858.2|736858.2|13
1627317970000|2021-07-26 16:46:10|737859.3|736859.3|737854.9|736854.9|737859.4|736859.4|737854.7|736854.7|11
1627317980000|2021-07-26 16:46:20|737857.8|736857.8|737948.7|736948.7|738356.2|736948.7|737851.9|736351.7|16
1627317990000|2021-07-26 16:46:30|737949.2|736949.2|737944.6|736944.6|737949.2|736949.2|737935.6|736935.6|15
1627318000000|2021-07-26 16:46:40|738446.2|736446.2|738451.8|736451.8|738451.8|736451.8|738442.9|736442.9|17
1627318010000|2021-07-26 16:46:50|738446.6|736446.6|738446|736446|738448.9|736448.9|738440.6|736440.6|15
1627318020000|2021-07-26 16:47:00|738448.4|736448.4|738447|736447|738449|736449|738446.4|736446.4|13
1627318030000|2021-07-26 16:47:10|738448.2|736448.2|738444.3|736444.3|738448.2|736448.2|738441.3|736441.3|12
1627318040000|2021-07-26 16:47:20|738445.5|736445.5|738443.1|736443.1|738448.1|736448.1|738440|736440|16
1627318050000|2021-07-26 16:47:30|738443.6|736443.6|738447.7|736447.7|738449.7|736449.7|738443.6|736443.6|16
1627318060000|2021-07-26 16:47:40|738442.8|736442.8|738445|736445|738450.8|736450.8|738442.8|736442.8|17
1627318070000|2021-07-26 16:47:50|738445.8|736445.8|738449.7|736449.7|738450.1|736450.1|738445.8|736445.8|9
1627318080000|2021-07-26 16:48:00|738449.4|736449.4|737951.3|736951.3|738449.4|736951.3|737942.5|736444.9|21
1627318090000|2021-07-26 16:48:10|737951.4|736951.4|737949.4|736949.4|737951.4|736951.4|737944.1|736944.1|11
1627318100000|2021-07-26 16:48:20|737946.6|736946.6|737947.9|736947.9|737950.7|736950.7|737946.5|736946.5|10
1627318110000|2021-07-26 16:48:30|737946.1|736946.1|737947.2|736947.2|737949.8|736949.8|737942.3|736942.3|12
1627318120000|2021-07-26 16:48:40|737948.6|736948.6|737946.9|736946.9|737950.8|736950.8|737946|736946|16
1627318130000|2021-07-26 16:48:50|737949.3|736949.3|737941.2|736941.2|737951.3|736951.3|737941.1|736941.1|10
1627318140000|2021-07-26 16:49:00|737942.1|736942.1|737946.2|736946.2|737949.7|736949.7|737942.1|736942.1|11
1627318150000|2021-07-26 16:49:10|737947.6|736947.6|737965.5|736965.5|737965.5|736965.5|737944.1|736944.1|14
1627318160000|2021-07-26 16:49:20|737949.5|736949.5|738455.7|736455.7|738455.7|736954.7|737944.7|736443.5|11
1627318170000|2021-07-26 16:49:30|738458.1|736458.1|737952.3|736952.3|738458.1|736954.2|737952.3|736448.8|8
1627318180000|2021-07-26 16:49:40|737955.3|736955.3|738552|736552|738557|736959.6|737951.2|736538.5|15
1627318190000|2021-07-26 16:49:50|738542.9|736542.9|738545.3|736545.3|738545.3|736545.3|738540.6|736540.6|10
1627318200000|2021-07-26 16:50:00|738542.6|736542.6|738549.1|736549.1|738549.6|736549.6|738541.2|736541.2|11
1627318210000|2021-07-26 16:50:10|738546.9|736546.9|738539.3|736539.3|738556.6|736556.6|738538.4|736538.4|12
1627318220000|2021-07-26 16:50:20|738540.4|736540.4|738544.8|736544.8|738545.8|736545.8|738536.7|736536.7|19
1627318230000|2021-07-26 16:50:30|738545.5|736545.5|738535.8|736535.8|738554.9|736554.9|738535.8|736535.8|10
1627318240000|2021-07-26 16:50:40|738535.4|736535.4|738545.2|736545.2|738554|736554|738535.4|736535.4|12
1627318250000|2021-07-26 16:50:50|738545.8|736545.8|738533.2|736533.2|738554|736554|738532.9|736532.9|12
1627318260000|2021-07-26 16:51:00|738532.9|736532.9|738527.8|736527.8|738532.9|736532.9|738527.8|736527.8|9
1627318270000|2021-07-26 16:51:10|738530.3|736530.3|738521.9|736521.9|738536.1|736536.1|738521.9|736521.9|15
1627318280000|2021-07-26 16:51:20|738520.7|736520.7|738517.6|736517.6|738523.3|736523.3|738517.6|736517.6|14
1627318290000|2021-07-26 16:51:30|738522.4|736522.4|738526.6|736526.6|738532.5|737020|738010.3|736520.7|22
1627318300000|2021-07-26 16:51:40|738528.2|736528.2|738525.8|736525.8|738528.2|736528.2|738525.5|736525.5|11
1627318310000|2021-07-26 16:51:50|738528.7|736528.7|738025.2|737025.2|738528.7|737034.5|738025.2|736528.7|15
1627318320000|2021-07-26 16:52:00|738024.3|737024.3|738025.6|737025.6|738026.7|737026.7|738021|737021|8
1627318330000|2021-07-26 16:52:10|738022|737022|738018.4|737018.4|738025.5|737025.5|738018.4|737018.4|11
1627318340000|2021-07-26 16:52:20|738021.5|737021.5|738518.7|736518.7|738525.8|737025.5|738020.8|736518.7|18
1627318350000|2021-07-26 16:52:30|738522.4|736522.4|738513|736513|738522.4|736522.4|738513|736513|9
1627318360000|2021-07-26 16:52:40|738513.2|736513.2|738533.2|736533.2|738558.1|736558.1|738513.2|736513.2|16
1627318370000|2021-07-26 16:52:50|738533.6|736533.6|738534.8|736534.8|738540.9|736540.9|738533.3|736533.3|13
1627318380000|2021-07-26 16:53:00|738534.7|736534.7|738536.4|736536.4|738537.8|736537.8|738533.5|736533.5|11
1627318390000|2021-07-26 16:53:10|738537.2|736537.2|738036.6|737036.6|738537.8|737047.8|738033.7|736532.8|18
1627318400000|2021-07-26 16:53:20|738037.3|737037.3|738535|736535|738535|737038.8|738033.7|736535|13
1627318410000|2021-07-26 16:53:30|738529.8|736529.8|738532.4|736532.4|738533|736533|738529.8|736529.8|6
1627318420000|2021-07-26 16:53:40|738532|736532|738031.1|737031.1|738532|737031.9|738027.2|736530.2|17
1627318430000|2021-07-26 16:53:50|738030.5|737030.5|738537.2|736537.2|738537.2|737031.2|738018.4|736522.5|21
1627318440000|2021-07-26 16:54:00|738539.2|736539.2|738528.3|736528.3|738539.2|736539.2|738525.8|736525.8|12
1627318450000|2021-07-26 16:54:10|738529.1|736529.1|738529.8|736529.8|738546.4|736546.4|738529|736529|14
1627318460000|2021-07-26 16:54:20|738530.2|736530.2|738528.5|736528.5|738544.9|737041.4|738041.4|736528.5|15
1627318470000|2021-07-26 16:54:30|738528|736528|738546.3|736546.3|738546.3|736546.3|738520.5|736520.5|16
1627318480000|2021-07-26 16:54:40|738538.4|736538.4|738535.6|736535.6|738547.9|736547.9|738531.9|736531.9|10
1627318490000|2021-07-26 16:54:50|738532.2|736532.2|738532.4|736532.4|738534|736534|738531.2|736531.2|7
1627318500000|2021-07-26 16:55:00|738530.3|736530.3|738035|737035|738530.3|737048.2|738035|736529.5|9
1627318510000|2021-07-26 16:55:10|738037.1|737037.1|738036.2|737036.2|738050.7|737050.7|738030.9|737030.9|15
1627318520000|2021-07-26 16:55:20|738033.8|737033.8|738032.5|737032.5|738033.8|737033.8|738030.8|737030.8|9
1627318530000|2021-07-26 16:55:30|738032.9|737032.9|738535.1|736535.1|738535.3|737034.3|738029.9|736535.1|14
1627318540000|2021-07-26 16:55:40|738536.1|736536.1|738534.8|736534.8|738536.3|736536.3|738534|736534|6
1627318550000|2021-07-26 16:55:50|738538.1|736538.1|738034.2|737034.2|738542|737044.1|738034|736538.1|9
1627318560000|2021-07-26 16:56:00|738033.1|737033.1|738527|736527|738536.9|737046.3|738029.7|736526.7|17
1627318570000|2021-07-26 16:56:10|738527.9|736527.9|738530.5|736530.5|738541.9|736541.9|738527.9|736527.9|11
1627318580000|2021-07-26 16:56:20|738528.7|736528.7|738525.4|736525.4|738528.8|736528.8|738519.2|736519.2|19
1627318590000|2021-07-26 16:56:30|738526|736526|738526.5|736526.5|738529.6|736529.6|738524.6|736524.6|14
1627318600000|2021-07-26 16:56:40|738526|736526|738530.2|736530.2|738542.2|736542.2|738525.1|736525.1|22
1627318610000|2021-07-26 16:56:50|738530.7|736530.7|738526.5|736526.5|738531.1|736531.1|738522.4|736522.4|12
1627318620000|2021-07-26 16:57:00|738525.6|736525.6|738533|736533|738538.5|736538.5|738525|736525|14
1627318630000|2021-07-26 16:57:10|738533.6|736533.6|738533.5|736533.5|738540.4|736540.4|738531|736531|10
1627318640000|2021-07-26 16:57:20|738539.5|736539.5|738528.1|736528.1|738539.7|736539.7|738519.7|736519.7|11
1627318650000|2021-07-26 16:57:30|738527.6|736527.6|738043.4|737043.4|738536.6|737043.4|738038.3|736524.3|13
1627318660000|2021-07-26 16:57:40|738031.8|737031.8|738509.3|736509.3|738525.6|737045.1|738022.4|736505|20
1627318670000|2021-07-26 16:57:50|738507.8|736507.8|738513.1|736513.1|738522.6|736522.6|738507.7|736507.7|25
1627318680000|2021-07-26 16:58:00|738512.1|736512.1|738452.2|736452.2|738517|736517|738450.4|736450.4|14
1627318690000|2021-07-26 16:58:10|738456.3|736456.3|738503.4|736503.4|738530.2|736530.2|738456.3|736456.3|29
1627318700000|2021-07-26 16:58:20|738506.2|736506.2|737988.7|736988.7|738508.5|737003.4|737988.6|736478.7|22
1627318710000|2021-07-26 16:58:30|737989.6|736989.6|737945.2|736945.2|738443.7|736992.6|737945.2|736436.1|17
1627318720000|2021-07-26 16:58:40|737945.5|736945.5|737945.9|736945.9|737949.2|736949.2|737942.4|736942.4|20
1627318730000|2021-07-26 16:58:50|737945.1|736945.1|738520.5|736520.5|738525.2|736945.3|737944.5|736371.3|29
1627365660000|2021-07-27 06:01:00|738566.5|736566.5|738576|736576|738593.8|736593.8|738566.5|736566.5|17
1627365670000|2021-07-27 06:01:10|738578.1|736578.1|738573.5|736573.5|738588.2|736588.2|738566.7|736566.7|23
1627365680000|2021-07-27 06:01:20|738586.6|736586.6|738576.1|736576.1|738587.6|736587.6|738561|736561|20
1627365690000|2021-07-27 06:01:30|738574.4|736574.4|738567.5|736567.5|738575.2|736575.2|738562.3|736562.3|16
1627365700000|2021-07-27 06:01:40|738566.5|736566.5|738564.9|736564.9|738578.8|736578.8|738556|736556|20
1627365710000|2021-07-27 06:01:50|738565.7|736565.7|738512.6|736512.6|738582|736582|738483.6|736483.6|23
1627365720000|2021-07-27 06:02:00|738050|737050|738510.8|736510.8|738517.6|737050|738050|736472.6|8
1627365730000|2021-07-27 06:02:10|738517.6|736517.6|738516.5|736516.5|738517.6|736517.6|738486.7|736486.7|14
1627365740000|2021-07-27 06:02:20|738505.9|736505.9|738524.5|736524.5|738544.3|736544.3|738491.8|736491.8|14
1627365750000|2021-07-27 06:02:30|738529.6|736529.6|738519.9|736519.9|738530.4|736530.4|738508.7|736508.7|13
1627365760000|2021-07-27 06:02:40|738520.5|736520.5|738522.1|736522.1|738533.5|736533.5|738506.2|736506.2|11
1627365770000|2021-07-27 06:02:50|738521.1|736521.1|738513.4|736513.4|738547.7|736547.7|738503.3|736503.3|17
1627365780000|2021-07-27 06:03:00|738511.9|736511.9|738528.9|736528.9|738528.9|736528.9|738501.9|736501.9|20
1627365790000|2021-07-27 06:03:10|738528.3|736528.3|738540.6|736540.6|738540.6|736540.6|738510.2|736510.2|5
1627365800000|2021-07-27 06:03:20|738525.4|736525.4|738536.1|736536.1|738538.1|736538.1|738525.4|736525.4|12
1627365810000|2021-07-27 06:03:30|738538.2|736538.2|738531.7|736531.7|738548.2|736548.2|738520.4|736520.4|11
1627365820000|2021-07-27 06:03:40|738530.5|736530.5|738518.5|736518.5|738538.4|736538.4|738513.4|736513.4|12
1627365830000|2021-07-27 06:03:50|738525|736525|738509.8|736509.8|738525|736525|738503.2|736503.2|17
1627365840000|2021-07-27 06:04:00|738500.6|736500.6|738502.9|736502.9|738520|736520|738498.4|736498.4|21
1627365850000|2021-07-27 06:04:10|738502.1|736502.1|738450.2|736450.2|738502.1|736502.1|738440.5|736440.5|19
1627365860000|2021-07-27 06:04:20|738447.8|736447.8|738445.1|736445.1|738463.5|736463.5|738443.5|736443.5|16
1627365870000|2021-07-27 06:04:30|738463.1|736463.1|738417.3|736417.3|738463.1|736463.1|738414|736414|22
1627365880000|2021-07-27 06:04:40|738415.7|736415.7|738414.8|736414.8|738422|736422|738411.9|736411.9|20
1627365890000|2021-07-27 06:04:50|738415.3|736415.3|738416.5|736416.5|738423.3|736423.3|738412.6|736412.6|22
1627365900000|2021-07-27 06:05:00|738417.9|736417.9|738424.6|736424.6|738431.1|736431.1|738413.9|736413.9|24
1627365910000|2021-07-27 06:05:10|738436|736436|738452.8|736452.8|738467|736467|738421.8|736421.8|25
1627365920000|2021-07-27 06:05:20|738447|736447|738467.4|736467.4|738477.9|736477.9|738442|736442|20
1627365930000|2021-07-27 06:05:30|738472.9|736472.9|738469|736469|738484.2|736484.2|738469|736469|12
1627365940000|2021-07-27 06:05:40|738469.6|736469.6|738471.9|736471.9|738488.4|736488.4|738469.6|736469.6|13
1627365950000|2021-07-27 06:05:50|738476.6|736476.6|738472.9|736472.9|738477.7|736477.7|738472.4|736472.4|10
1627365960000|2021-07-27 06:06:00|738471.3|736471.3|738475.3|736475.3|738488.7|736488.7|738469.5|736469.5|16
1627365970000|2021-07-27 06:06:10|738474.7|736474.7|738464.5|736464.5|738488.1|736488.1|738457.9|736457.9|17
1627365980000|2021-07-27 06:06:20|738447.6|736447.6|738475.9|736475.9|738475.9|736475.9|738447.6|736447.6|18
1627365990000|2021-07-27 06:06:30|738462.2|736462.2|738468.7|736468.7|738476.7|736476.7|738462.2|736462.2|15
1627366000000|2021-07-27 06:06:40|738469.9|736469.9|738492.6|736492.6|738493|736493|738469.7|736469.7|15
1627366010000|2021-07-27 06:06:50|738488.1|736488.1|738491.1|736491.1|738493.4|736493.4|738488.1|736488.1|10
1627366020000|2021-07-27 06:07:00|738490.3|736490.3|738529|736529|738542.5|736542.5|738490.3|736490.3|24
1627366030000|2021-07-27 06:07:10|738540.4|736540.4|738524.6|736524.6|738540.4|736540.4|738522.1|736522.1|26
1627366040000|2021-07-27 06:07:20|738525.1|736525.1|738520.4|736520.4|738528.6|736528.6|738516.8|736516.8|17
1627366050000|2021-07-27 06:07:30|738518.2|736518.2|738495.5|736495.5|738536.2|736536.2|738485|736485|27
1627366060000|2021-07-27 06:07:40|738502.3|736502.3|738533.6|736533.6|738535.5|736535.5|738500|736500|23
1627366070000|2021-07-27 06:07:50|738537.5|736537.5|738495.2|736495.2|738540.7|736540.7|738459.4|736459.4|25
1627366080000|2021-07-27 06:08:00|738488.9|736488.9|738537.8|736537.8|738547.5|736547.5|738488.9|736488.9|16
1627366090000|2021-07-27 06:08:10|738538.2|736538.2|738518.1|736518.1|738538.2|736538.2|738508.9|736508.9|21
1627366100000|2021-07-27 06:08:20|738515.2|736515.2|738516.5|736516.5|738519.7|736519.7|738514.9|736514.9|15
1627366110000|2021-07-27 06:08:30|738511.6|736511.6|738510.7|736510.7|738530|736530|738502|736502|15
1627366120000|2021-07-27 06:08:40|738509.1|736509.1|738511.4|736511.4|738514.8|736514.8|738508.4|736508.4|9
1627366130000|2021-07-27 06:08:50|738508.4|736508.4|738534.9|736534.9|738545.1|736545.1|738505.9|736505.9|24
1627366140000|2021-07-27 06:09:00|738533.3|736533.3|738539.5|736539.5|738550.3|736550.3|738474.6|736474.6|16
1627366150000|2021-07-27 06:09:10|738543.9|736543.9|738535.6|736535.6|738552|736552|738535.6|736535.6|13
1627366160000|2021-07-27 06:09:20|738536.2|736536.2|738536.2|736536.2|738540.6|736540.6|738521|736521|14
1627366170000|2021-07-27 06:09:30|738538.1|736538.1|738540.1|736540.1|738545.1|736545.1|738521.3|736521.3|16
1627366180000|2021-07-27 06:09:40|738543|736543|738534.7|736534.7|738543|736543|738522|736522|22
1627366190000|2021-07-27 06:09:50|738534|736534|738532|736532|738544|736544|738529|736529|16
1627366200000|2021-07-27 06:10:00|738528|736528|738538.5|736538.5|738556|736556|738528|736528|18
1627366210000|2021-07-27 06:10:10|738540.2|736540.2|738542.5|736542.5|738552.1|736552.1|738536.9|736536.9|19
1627366220000|2021-07-27 06:10:20|738543.8|736543.8|738567.5|736567.5|738579.9|736579.9|738526.7|736526.7|19
1627366230000|2021-07-27 06:10:30|738579.5|736579.5|738571.7|736571.7|738579.5|736579.5|738565.8|736565.8|19
1627366240000|2021-07-27 06:10:40|738574|736574|738574.6|736574.6|738574.6|736574.6|738570.1|736570.1|13
1627366250000|2021-07-27 06:10:50|738575.7|736575.7|738554.4|736554.4|738617|736617|738548.9|736548.9|21
1627366260000|2021-07-27 06:11:00|738550.6|736550.6|738617.2|736617.2|738660.9|736660.9|738545|736545|32
1627366270000|2021-07-27 06:11:10|738583.4|736583.4|738600|736600|738614.9|736614.9|738551.2|736551.2|26
1627366280000|2021-07-27 06:11:20|738609.3|736609.3|738611.2|736611.2|738622.3|736622.3|738586.6|736586.6|16
1627366290000|2021-07-27 06:11:30|738599.3|736599.3|738600.5|736600.5|738639.9|736639.9|738589.4|736589.4|22
1627366300000|2021-07-27 06:11:40|738607.4|736607.4|738606.1|736606.1|738639.8|736639.8|738579.7|736579.7|16
1627366310000|2021-07-27 06:11:50|738594.8|736594.8|738597.5|736597.5|738614.4|736614.4|738594.8|736594.8|13
1627366320000|2021-07-27 06:12:00|738611.6|736611.6|738678.9|736678.9|738692.7|736692.7|738586.8|736586.8|21
1627366330000|2021-07-27 06:12:10|738680.5|736680.5|738685.4|736685.4|738689.5|736689.5|738591.3|736591.3|14
1627366340000|2021-07-27 06:12:20|738684.6|736684.6|738695.2|736695.2|738707.1|736707.1|738642.7|736642.7|24
1627366350000|2021-07-27 06:12:30|738692|736692|738631.5|736631.5|738702.4|736702.4|738631.2|736631.2|21
1627366360000|2021-07-27 06:12:40|738623|736623|738614.2|736614.2|738638.3|736638.3|738612.5|736612.5|27
1627366370000|2021-07-27 06:12:50|738590.3|736590.3|738918.7|736918.7|738918.7|736918.7|738590.3|736590.3|31
1627366380000|2021-07-27 06:13:00|738915.6|736915.6|738913.9|736913.9|738915.6|736915.6|738790.9|736790.9|32
1627366390000|2021-07-27 06:13:10|738913.2|736913.2|739201.6|737201.6|739231.7|737231.7|738913.2|736913.2|32
1627366400000|2021-07-27 06:13:20|739207.5|737207.5|739010.7|737010.7|739253.9|737253.9|738966.4|736966.4|38
1627366410000|2021-07-27 06:13:30|738999|736999|739057.2|737057.2|739074.5|737074.5|738946.6|736946.6|30
1627366420000|2021-07-27 06:13:40|739057.1|737057.1|739044.2|737044.2|739072.4|737072.4|738985.6|736985.6|27
1627366430000|2021-07-27 06:13:50|739029.2|737029.2|739059.2|737059.2|739076.3|737076.3|739012.6|737012.6|28
1627366440000|2021-07-27 06:14:00|739058.8|737058.8|739044.1|737044.1|739060.8|737060.8|739025.6|737025.6|24
1627366450000|2021-07-27 06:14:10|739044.3|737044.3|739083.2|737083.2|739089.2|737089.2|739042.5|737042.5|27
1627366460000|2021-07-27 06:14:20|739083.5|737083.5|739135|737135|739150|737150|739083.1|737083.1|23
1627366470000|2021-07-27 06:14:30|739136|737136|739145|737145|739174.7|737174.7|739134|737134|31
1627366480000|2021-07-27 06:14:40|739159.1|737159.1|739136.4|737136.4|739159.1|737159.1|739132.3|737132.3|28
1627366490000|2021-07-27 06:14:50|739135.7|737135.7|739105.3|737105.3|739135.7|737135.7|739095.1|737095.1|28
1627366500000|2021-07-27 06:15:00|739099.6|737099.6|739065.1|737065.1|739110.5|737588.7|738566.5|737064.2|32
1627366510000|2021-07-27 06:15:10|739064.8|737064.8|739070.2|737070.2|739074.1|737074.1|739052.3|737052.3|18
1627366520000|2021-07-27 06:15:20|739054.4|737054.4|739039.2|737039.2|739054.4|737054.4|739019|737019|25
1627366530000|2021-07-27 06:15:30|739038.6|737038.6|739050.6|737050.6|739050.9|737050.9|739035.4|737035.4|19
1627366540000|2021-07-27 06:15:40|739049|737049|739034|737034|739088.4|737088.4|739029.2|737029.2|27
1627366550000|2021-07-27 06:15:50|739033.2|737033.2|739020|737020|739072.3|737072.3|739018.4|737018.4|31
1627366560000|2021-07-27 06:16:00|739019|737019|739019.8|737019.8|739034.9|737034.9|738997.4|736997.4|19
1627366570000|2021-07-27 06:16:10|739020.6|737020.6|739031.6|737031.6|739036.8|737036.8|738830.3|736830.3|29
1627366580000|2021-07-27 06:16:20|739030.6|737030.6|739040.2|737040.2|739040.2|737040.2|739030.5|737030.5|24
1627366590000|2021-07-27 06:16:30|739041.8|737041.8|739043.7|737043.7|739095.1|737095.1|739041.1|737041.1|26
1627366600000|2021-07-27 06:16:40|739039.7|737039.7|739039.5|737039.5|739057.3|737057.3|738970.6|736970.6|25
1627366610000|2021-07-27 06:16:50|739044.6|737044.6|739032.3|737032.3|739056.1|737056.1|738958|736958|25
1627366620000|2021-07-27 06:17:00|739036.6|737036.6|739032.8|737032.8|739038.7|737038.7|739026.6|737026.6|28
1627366630000|2021-07-27 06:17:10|739034.4|737034.4|739033.4|737033.4|739034.4|737034.4|738992.4|736992.4|16
1627366640000|2021-07-27 06:17:20|739032.8|737032.8|739064.8|737064.8|739069.4|737069.4|739032.8|737032.8|22
1627366650000|2021-07-27 06:17:30|739066.9|737066.9|739116.7|737116.7|739130.8|737130.8|739057.6|737057.6|24
1627366660000|2021-07-27 06:17:40|739115.3|737115.3|739119.6|737119.6|739123.4|737123.4|739113.4|737113.4|16
1627366670000|2021-07-27 06:17:50|739120.2|737120.2|739109.9|737109.9|739120.7|737120.7|739109.5|737109.5|21
1627366680000|2021-07-27 06:18:00|739109.7|737109.7|739107.4|737107.4|739112.1|737112.1|739105.8|737105.8|10
1627366690000|2021-07-27 06:18:10|739107.8|737107.8|739121.1|737121.1|739122|737122|739107.8|737107.8|14
1627366700000|2021-07-27 06:18:20|739065|737065|739113.3|737113.3|739145.2|737145.2|739012.3|737012.3|31
1627366710000|2021-07-27 06:18:30|739113.1|737113.1|739057.6|737057.6|739117.5|737117.5|738979.4|736979.4|23
1627366720000|2021-07-27 06:18:40|739053.5|737053.5|739058|737058|739062|737062|739024.7|737024.7|18
1627366730000|2021-07-27 06:18:50|739057.1|737057.1|739001.4|737001.4|739059|737059|738971.1|736971.1|20
1627366740000|2021-07-27 06:19:00|738994.9|736994.9|738975.7|736975.7|739007|737007|738975.6|736975.6|15
1627366750000|2021-07-27 06:19:10|738975.5|736975.5|738935.9|736935.9|738977|736977|738924.3|736924.3|28
1627366760000|2021-07-27 06:19:20|738932.4|736932.4|738957.5|736957.5|738958.4|736958.4|738922.5|736922.5|32
1627366770000|2021-07-27 06:19:30|738961.1|736961.1|738970|736970|738985|736985|738961.1|736961.1|22
1627366780000|2021-07-27 06:19:40|738969.4|736969.4|738992.7|736992.7|738997|736997|738963.9|736963.9|17
1627366790000|2021-07-27 06:19:50|738991.5|736991.5|739002.5|737002.5|739017.8|737017.8|738988|736988|14
1627366800000|2021-07-27 06:20:00|739002.7|737002.7|738945|736945|739010.6|737010.6|738926.5|736926.5|21
1627366810000|2021-07-27 06:20:10|738942.3|736942.3|738933|736933|738945.4|736945.4|738930.9|736930.9|25
1627366820000|2021-07-27 06:20:20|738936.5|736936.5|738958.3|736958.3|738964.4|736964.4|738926.9|736926.9|24
1627366830000|2021-07-27 06:20:30|738958.7|736958.7|738950.8|736950.8|738965.5|736965.5|738950.8|736950.8|14
1627366840000|2021-07-27 06:20:40|738951.5|736951.5|738882.8|736882.8|738953.7|736953.7|738838.5|736838.5|25
1627366850000|2021-07-27 06:20:50|738879.8|736879.8|738879|736879|738913.2|736913.2|738864.4|736864.4|18
1627366860000|2021-07-27 06:21:00|738882.9|736882.9|738952.8|736952.8|738956.1|736956.1|738876.1|736876.1|27
1627366870000|2021-07-27 06:21:10|738954.2|736954.2|738968.1|736968.1|738969.5|736969.5|738954.2|736954.2|11
1627366880000|2021-07-27 06:21:20|738967.7|736967.7|739025.3|737025.3|739036|737036|738967.7|736967.7|14
1627366890000|2021-07-27 06:21:30|739023.1|737023.1|739028.4|737028.4|739031|737031|739019.3|737019.3|15
1627366900000|2021-07-27 06:21:40|739034.5|737034.5|739025.1|737025.1|739041|737041|739017.4|737017.4|19
1627366910000|2021-07-27 06:21:50|739026|737026|739023.2|737023.2|739026|737026|739022.3|737022.3|9
1627366920000|2021-07-27 06:22:00|739024|737024|738956.4|736956.4|739024.5|737024.5|738947.4|736947.4|16
1627366930000|2021-07-27 06:22:10|738954|736954|738954.1|736954.1|738962.3|736962.3|738949.7|736949.7|18
1627366940000|2021-07-27 06:22:20|738953.1|736953.1|738898.7|736898.7|738954.1|736954.1|738862.9|736862.9|21
1627366950000|2021-07-27 06:22:30|738896.2|736896.2|738865.9|736865.9|738920.9|736920.9|738852.5|736852.5|24
1627366960000|2021-07-27 06:22:40|738876.7|736876.7|738877.9|736877.9|738899.2|736899.2|738865.5|736865.5|16
1627366970000|2021-07-27 06:22:50|738886|736886|738698.3|736698.3|738889.8|736889.8|738641.7|736641.7|31
1627366980000|2021-07-27 06:23:00|738674|736674|738754.8|736754.8|738779.9|736779.9|738674|736674|25
1627366990000|2021-07-27 06:23:10|738756.3|736756.3|738764.2|736764.2|738764.2|736764.2|738753.8|736753.8|24
1627367000000|2021-07-27 06:23:20|738758.9|736758.9|738765.4|736765.4|738768.3|736768.3|738758.5|736758.5|19
1627367010000|2021-07-27 06:23:30|738764.2|736764.2|738809.6|736809.6|738809.6|736809.6|738758|736758|22
1627367020000|2021-07-27 06:23:40|738799.2|736799.2|738798.2|736798.2|738808|736808|738795.9|736795.9|21
1627367030000|2021-07-27 06:23:50|738796.7|736796.7|738803.3|736803.3|738810.7|736810.7|738795.7|736795.7|24
1627367040000|2021-07-27 06:24:00|738803.1|736803.1|738802.3|736802.3|738806.1|736806.1|738800.3|736800.3|10
1627367050000|2021-07-27 06:24:10|738802.2|736802.2|738798.8|736798.8|738817|736817|738798.8|736798.8|12
1627367060000|2021-07-27 06:24:20|738799|736799|738777.9|736777.9|738799.8|736799.8|738777.9|736777.9|10
1627367070000|2021-07-27 06:24:30|738771.2|736771.2|738837.8|736837.8|738866|736866|738769.8|736769.8|26
1627367080000|2021-07-27 06:24:40|738832.8|736832.8|738845.7|736845.7|738846.5|736846.5|738797.4|736797.4|25
1627367090000|2021-07-27 06:24:50|738847|736847|738832.4|736832.4|738862.7|736862.7|738804.9|736804.9|31
1627367100000|2021-07-27 06:25:00|738835.6|736835.6|738847.1|736847.1|738855.8|736855.8|738830.9|736830.9|21
1627367110000|2021-07-27 06:25:10|738845.2|736845.2|738803.2|736803.2|738859.2|736859.2|738741.5|736741.5|27
1627367120000|2021-07-27 06:25:20|738802.9|736802.9|738806.8|736806.8|738831|736831|738800.1|736800.1|29
1627367130000|2021-07-27 06:25:30|738802.4|736802.4|738767.4|736767.4|738814.4|736814.4|738743.8|736743.8|34
1627367140000|2021-07-27 06:25:40|738791|736791|738727.6|736727.6|738795.4|736795.4|738727.6|736727.6|21
1627367150000|2021-07-27 06:25:50|738728.4|736728.4|738751.4|736751.4|738764.8|736764.8|738728.4|736728.4|19
1627367160000|2021-07-27 06:26:00|738758.4|736758.4|738840.5|736840.5|738853|736853|738758.4|736758.4|31
1627367170000|2021-07-27 06:26:10|738854.6|736854.6|738838.6|736838.6|738854.6|736854.6|738832.9|736832.9|23
1627367180000|2021-07-27 06:26:20|738839.3|736839.3|738867|736867|738882.1|736882.1|738837.2|736837.2|24
1627367190000|2021-07-27 06:26:30|738861.7|736861.7|738933.2|736933.2|738938.3|736938.3|738861.7|736861.7|21
1627367200000|2021-07-27 06:26:40|738928.3|736928.3|738936|736936|738947.3|736947.3|738917.5|736917.5|11
1627367210000|2021-07-27 06:26:50|738917.6|736917.6|738935.7|736935.7|738949.1|736949.1|738914|736914|24
1627367220000|2021-07-27 06:27:00|738941.4|736941.4|738998.6|736998.6|739007.8|737007.8|738921.8|736921.8|23
1627367230000|2021-07-27 06:27:10|739021.6|737021.6|739043.5|737043.5|739066.4|737066.4|738986.9|736986.9|29
1627367240000|2021-07-27 06:27:20|739047.8|737047.8|739053.6|737053.6|739063.7|737063.7|739027.7|737027.7|21
1627367250000|2021-07-27 06:27:30|739050.7|737050.7|739058.1|737058.1|739079.1|737079.1|739041.2|737041.2|21
1627367260000|2021-07-27 06:27:40|739065.3|737065.3|739157.4|737157.4|739157.4|737157.4|739049.2|737049.2|28
1627367270000|2021-07-27 06:27:50|739153.3|737153.3|739165.1|737165.1|739180|737180|739138.8|737138.8|33
1627367280000|2021-07-27 06:28:00|739137.5|737137.5|739153.9|737153.9|739175.7|737175.7|739133.3|737133.3|34
1627367290000|2021-07-27 06:28:10|739157.2|737157.2|739139.2|737139.2|739163.7|737163.7|739123.6|737123.6|28
1627367300000|2021-07-27 06:28:20|739147|737147|739144.4|737144.4|739173.5|737173.5|739132.4|737132.4|26
1627367310000|2021-07-27 06:28:30|739148.3|737148.3|739151.1|737151.1|739165.8|737165.8|739145.3|737145.3|22
1627367320000|2021-07-27 06:28:40|739150.3|737150.3|739152.5|737152.5|739161|737161|739145.9|737145.9|26
1627367330000|2021-07-27 06:28:50|739152.8|737152.8|739147.7|737147.7|739176.4|737176.4|739147.7|737147.7|28
1627367340000|2021-07-27 06:29:00|739156.2|737156.2|739140.8|737140.8|739172.8|737172.8|739119.4|737119.4|26
1627367350000|2021-07-27 06:29:10|739131|737131|739198.9|737198.9|739212.2|737212.2|739131|737131|23
1627367360000|2021-07-27 06:29:20|739198.7|737198.7|739195.4|737195.4|739209.1|737209.1|739179.8|737179.8|27
1627367370000|2021-07-27 06:29:30|739189.5|737189.5|739210|737210|739230.9|737230.9|739186.7|737186.7|20
1627367380000|2021-07-27 06:29:40|739215|737215|739214.7|737214.7|739229.7|737229.7|739203.2|737203.2|16
1627367390000|2021-07-27 06:29:50|739214.9|737214.9|739260.4|737260.4|739311.1|737311.1|739209.7|737209.7|15
1627367400000|2021-07-27 06:30:00|739253.7|737253.7|739538.5|737538.5|739590.3|737590.3|739253.7|737253.7|38
1627367410000|2021-07-27 06:30:10|739529.8|737529.8|739535.8|737535.8|739598.3|737598.3|739516.1|737516.1|36
1627367420000|2021-07-27 06:30:20|739532.4|737532.4|739604.2|737604.2|739604.2|737604.2|739520|737520|37
1627367430000|2021-07-27 06:30:30|739601.2|737601.2|739584.9|737584.9|739632.6|737632.6|739573.7|737573.7|38
1627367440000|2021-07-27 06:30:40|739582|737582|739556.6|737556.6|739598.3|737598.3|739535.8|737535.8|36
1627367450000|2021-07-27 06:30:50|739553.1|737553.1|739522.3|737522.3|739574.1|737574.1|739514.9|737514.9|30
1627367460000|2021-07-27 06:31:00|739522.4|737522.4|739501.2|737501.2|739570.7|737570.7|739496.2|737496.2|35
1627367470000|2021-07-27 06:31:10|739522.3|737522.3|739502.8|737502.8|739522.3|737522.3|739500.7|737500.7|26
1627367480000|2021-07-27 06:31:20|739511.3|737511.3|739569.9|737569.9|739578.4|737578.4|739511.3|737511.3|29
1627367490000|2021-07-27 06:31:30|739566.8|737566.8|739575.1|737575.1|739587|737587|739553.5|737553.5|26
1627367500000|2021-07-27 06:31:40|739565.5|737565.5|739568.2|737568.2|739584.9|737584.9|739558.1|737558.1|24
1627367510000|2021-07-27 06:31:50|739569.1|737569.1|739586.8|737586.8|739586.8|737586.8|739562.1|737562.1|22
1627367520000|2021-07-27 06:32:00|739590|737590|739562.1|737562.1|739602|737602|739540.9|737540.9|29
1627367530000|2021-07-27 06:32:10|739578.5|737578.5|739545.4|737545.4|739579.9|737579.9|739537.6|737537.6|28
1627367540000|2021-07-27 06:32:20|739544.7|737544.7|739535.7|737535.7|739545.3|737545.3|739527|737527|25
1627367550000|2021-07-27 06:32:30|739537|737537|739535.5|737535.5|739539.4|737539.4|739527.1|737527.1|30
1627367560000|2021-07-27 06:32:40|739537.1|737537.1|739541.6|737541.6|739541.9|737541.9|739509.5|737509.5|26
1627367570000|2021-07-27 06:32:50|739529.8|737529.8|739534|737534|739534|737534|739519.2|737519.2|31
1627367580000|2021-07-27 06:33:00|739541|737541|739532.7|737532.7|739551.7|737551.7|739527.3|737527.3|36
1627367590000|2021-07-27 06:33:10|739546.9|737546.9|739572.9|737572.9|739580.8|737580.8|739541.3|737541.3|36
1627367600000|2021-07-27 06:33:20|739571.5|737571.5|739556.3|737556.3|739587.7|737587.7|739555.5|737555.5|39
1627367610000|2021-07-27 06:33:30|739557.9|737557.9|739567.2|737567.2|739587.4|737587.4|739530.3|737530.3|39
1627367620000|2021-07-27 06:33:40|739575.5|737575.5|739550.2|737550.2|739579.8|737579.8|739547.9|737547.9|36
1627367630000|2021-07-27 06:33:50|739552.7|737552.7|739567.5|737567.5|739593.5|737593.5|739533.5|737533.5|38
1627367640000|2021-07-27 06:34:00|739582.1|737582.1|739551.3|737551.3|739582.1|737582.1|739551.3|737551.3|32
1627367650000|2021-07-27 06:34:10|739548.7|737548.7|739550.3|737550.3|739571.3|737571.3|739535.2|737535.2|35
1627367660000|2021-07-27 06:34:20|739540.3|737540.3|739583.4|737583.4|739589.5|737589.5|739537.8|737537.8|38
1627367670000|2021-07-27 06:34:30|739559.7|737559.7|739544.8|737544.8|739559.7|737559.7|739540.4|737540.4|31
1627367680000|2021-07-27 06:34:40|739547.8|737547.8|739552.7|737552.7|739571.6|737571.6|739547.8|737547.8|33
1627367690000|2021-07-27 06:34:50|739545.9|737545.9|739559.9|737559.9|739577|737577|739545.9|737545.9|31
1627367700000|2021-07-27 06:35:00|739565.3|737565.3|739602.6|737602.6|739618.7|737618.7|739543.6|737543.6|37
1627367710000|2021-07-27 06:35:10|739609.8|737609.8|739620|737620|739660.8|737660.8|739589.3|737589.3|37
1627367720000|2021-07-27 06:35:20|739623|737623|739645.7|737645.7|739664.3|737664.3|739596.5|737596.5|33
1627367730000|2021-07-27 06:35:30|739653.8|737653.8|739675|737675|739688.2|737688.2|739624.2|737624.2|37
1627367740000|2021-07-27 06:35:40|739676.1|737676.1|739653.4|737653.4|739700.2|737700.2|739642.1|737642.1|32
1627367750000|2021-07-27 06:35:50|739649.9|737649.9|739607.7|737607.7|739668.3|737668.3|739599.6|737599.6|31
1627367760000|2021-07-27 06:36:00|739608.7|737608.7|739643.7|737643.7|739657.9|737657.9|739595.5|737595.5|31
1627367770000|2021-07-27 06:36:10|739648.7|737648.7|739672.6|737672.6|739690.3|737690.3|739648.7|737648.7|30
1627367780000|2021-07-27 06:36:20|739671.1|737671.1|739661.4|737661.4|739686.7|737686.7|739661.4|737661.4|25
1627367790000|2021-07-27 06:36:30|739670.1|737670.1|739677.1|737677.1|739704|737704|739661.8|737661.8|21
1627367800000|2021-07-27 06:36:40|739678.5|737678.5|739679|737679|739700.3|737700.3|739668.8|737668.8|23
1627367810000|2021-07-27 06:36:50|739690.8|737690.8|739679.7|737679.7|739700.3|737700.3|739675.1|737675.1|25
1627367820000|2021-07-27 06:37:00|739688.8|737688.8|739633.4|737633.4|739688.8|737688.8|739612|737612|37
1627367830000|2021-07-27 06:37:10|739665.2|737665.2|739758.8|737758.8|739758.8|737758.8|739608.5|737608.5|33
1627367840000|2021-07-27 06:37:20|739743.8|737743.8|739753.3|737753.3|739758.7|738245.9|739245.6|737730.6|29
1627367850000|2021-07-27 06:37:30|739754.7|737754.7|739723.5|737723.5|739779.9|738273.6|739260|737694.2|36
1627367860000|2021-07-27 06:37:40|739723|737723|739730|737730|739743.3|737743.3|739700.4|737700.4|31
1627367870000|2021-07-27 06:37:50|739726.5|737726.5|739640.3|737640.3|739728.7|737728.7|739639.8|737639.8|32
1627367880000|2021-07-27 06:38:00|739654.4|737654.4|739618.9|737618.9|739683.3|737683.3|739617|737617|39
1627367890000|2021-07-27 06:38:10|739624.2|737624.2|739618.5|737618.5|739643.4|737643.4|739597.4|737597.4|37
1627367900000|2021-07-27 06:38:20|739613.2|737613.2|739575.2|737575.2|739619.6|737619.6|739543.4|737543.4|37
1627367910000|2021-07-27 06:38:30|739568.3|737568.3|739562.3|737562.3|739581.3|737581.3|739538.4|737538.4|36
1627367920000|2021-07-27 06:38:40|739568.7|737568.7|739578.5|737578.5|739580|737580|739549.4|737549.4|24
1627367930000|2021-07-27 06:38:50|739578.3|737578.3|739573.2|737573.2|739579.7|737579.7|739568.6|737568.6|20
1627367940000|2021-07-27 06:39:00|739571|737571|739588.5|737588.5|739597.1|737597.1|739566.8|737566.8|23
1627367950000|2021-07-27 06:39:10|739582.3|737582.3|739571.4|737571.4|739583.2|737583.2|739560.2|737560.2|21
1627367960000|2021-07-27 06:39:20|739571.7|737571.7|739593.9|737593.9|739616.7|737616.7|739571.7|737571.7|32
1627367970000|2021-07-27 06:39:30|739594.6|737594.6|739625.8|737625.8|739652.9|737652.9|739587.3|737587.3|35
1627367980000|2021-07-27 06:39:40|739633.2|737633.2|739714.1|737714.1|739714.1|737714.1|739631.3|737631.3|37
1627367990000|2021-07-27 06:39:50|739694.1|737694.1|739668.3|737668.3|739710.1|737710.1|739664.8|737664.8|35
1627368000000|2021-07-27 06:40:00|739663.2|737663.2|739681.8|737681.8|739693.6|737693.6|739640.6|737640.6|35
1627368010000|2021-07-27 06:40:10|739695.2|737695.2|739693.4|737693.4|739695.2|737695.2|739674.2|737674.2|29
1627368020000|2021-07-27 06:40:20|739694.7|737694.7|739676.5|737676.5|739698.3|737698.3|739676.5|737676.5|26
1627368030000|2021-07-27 06:40:30|739686.5|737686.5|739662.4|737662.4|739686.5|737686.5|739661.3|737661.3|22
1627368040000|2021-07-27 06:40:40|739667.9|737667.9|739543.6|737543.6|739668.7|737668.7|739543.6|737543.6|37
1627368050000|2021-07-27 06:40:50|739552.7|737552.7|739539.9|737539.9|739569.8|737569.8|739526.7|737526.7|39
1627368060000|2021-07-27 06:41:00|739541.6|737541.6|739516.8|737516.8|739550|737550|739507.8|737507.8|39
1627368070000|2021-07-27 06:41:10|739511.7|737511.7|739596.4|737596.4|739598.5|737598.5|739511.7|737511.7|34
1627368080000|2021-07-27 06:41:20|739608.2|737608.2|739583.1|737583.1|739608.2|737608.2|739583.1|737583.1|32
1627368090000|2021-07-27 06:41:30|739584.1|737584.1|739557.4|737557.4|739587.6|737587.6|739557.1|737557.1|34
1627368100000|2021-07-27 06:41:40|739568.6|737568.6|739572.8|737572.8|739577|737577|739558.2|737558.2|29
1627368110000|2021-07-27 06:41:50|739565.4|737565.4|739538.9|737538.9|739566.6|737566.6|739538.9|737538.9|23
1627368120000|2021-07-27 06:42:00|739544.4|737544.4|739516.3|737516.3|739544.4|737544.4|739492.2|737492.2|31
1627368130000|2021-07-27 06:42:10|739514.3|737514.3|739511.6|737511.6|739525|737525|739500.8|737500.8|37
1627368140000|2021-07-27 06:42:20|739505.6|737505.6|739524.4|737524.4|739524.8|737524.8|739504.1|737504.1|29
1627368150000|2021-07-27 06:42:30|739523.6|737523.6|739504.6|737504.6|739523.6|737523.6|739503.8|737503.8|30
1627368160000|2021-07-27 06:42:40|739509.4|737509.4|739496.6|737496.6|739523.2|737523.2|739484.5|737484.5|34
1627368170000|2021-07-27 06:42:50|739483.6|737483.6|739380.3|737380.3|739552.4|737552.4|739355.2|737355.2|37
1627368180000|2021-07-27 06:43:00|739370.9|737370.9|739372.4|737372.4|739394.9|737394.9|739353.7|737353.7|35
1627368190000|2021-07-27 06:43:10|739367.5|737367.5|739293.9|737293.9|739369.3|737369.3|739287.3|737287.3|29
1627368200000|2021-07-27 06:43:20|739287.8|737287.8|739302.9|737302.9|739328.4|737328.4|739287.8|737287.8|35
1627368210000|2021-07-27 06:43:30|739311|737311|739283.2|737283.2|739317.7|737317.7|739258.6|737258.6|28
1627368220000|2021-07-27 06:43:40|739294|737294|739283.5|737283.5|739300|737785.4|738766|737273|29
1627368230000|2021-07-27 06:43:50|739285.7|737285.7|739295.5|737295.5|739308.3|737308.3|739262.1|737262.1|34
1627368240000|2021-07-27 06:44:00|739296.8|737296.8|739373.9|737373.9|739413.8|737413.8|739287.9|737287.9|38
1627368250000|2021-07-27 06:44:10|739365.6|737365.6|739419.8|737419.8|739426|737426|739364.7|737364.7|37
1627368260000|2021-07-27 06:44:20|739420|737420|739425|737425|739437|737437|739416.4|737416.4|30
1627368270000|2021-07-27 06:44:30|739426|737426|739462.9|737462.9|739462.9|737462.9|739424.4|737424.4|22
1627368280000|2021-07-27 06:44:40|739463.2|737463.2|739462.1|737462.1|739472.7|737472.7|739449.2|737449.2|31
1627368290000|2021-07-27 06:44:50|739462.3|737462.3|739370.9|737370.9|739463.3|737463.3|739369.3|737369.3|24
1627368300000|2021-07-27 06:45:00|739370.7|737370.7|739358.2|737358.2|739388.9|737388.9|739338|737338|35
1627368310000|2021-07-27 06:45:10|739357.9|737357.9|739344.9|737344.9|739360|737360|739344.2|737344.2|24
1627368320000|2021-07-27 06:45:20|739347.3|737347.3|739312|737312|739350.4|737350.4|739262.9|737262.9|24
1627368330000|2021-07-27 06:45:30|739307.6|737307.6|739287.9|737287.9|739321.7|737321.7|739269.3|737269.3|30
1627368340000|2021-07-27 06:45:40|739281.2|737281.2|739456.2|737456.2|739456.2|737456.2|739277.1|737277.1|27
1627368350000|2021-07-27 06:45:50|739452.8|737452.8|739421.7|737421.7|739455.2|737455.2|739376.5|737376.5|35
1627368360000|2021-07-27 06:46:00|739411.1|737411.1|739412.7|737412.7|739439.7|737439.7|739409.3|737409.3|31
1627368370000|2021-07-27 06:46:10|739419.7|737419.7|739414.3|737414.3|739423.4|737423.4|739348.3|737348.3|33
1627368380000|2021-07-27 06:46:20|739360.5|737360.5|739364.7|737364.7|739397.6|737397.6|739331.6|737331.6|35
1627368390000|2021-07-27 06:46:30|739358.9|737358.9|739432.1|737432.1|739432.1|737432.1|739358.9|737358.9|26
1627368400000|2021-07-27 06:46:40|739422.7|737422.7|739351.6|737351.6|739437.5|737437.5|739345|737345|32
1627368410000|2021-07-27 06:46:50|739343.4|737343.4|739405|737405|739444|737877.5|738877.5|737343.4|31
1627368420000|2021-07-27 06:47:00|739384.9|737384.9|739403.4|737403.4|739415.6|737415.6|739384.9|737384.9|19
1627368430000|2021-07-27 06:47:10|739395.8|737395.8|739403.7|737403.7|739403.7|737403.7|739393.3|737393.3|17
1627368440000|2021-07-27 06:47:20|739423.6|737423.6|739430.7|737430.7|739430.7|737430.7|739403.5|737403.5|22
1627368450000|2021-07-27 06:47:30|739419.5|737419.5|739415.8|737415.8|739445.2|737445.2|739409.9|737409.9|28
1627368460000|2021-07-27 06:47:40|739420|737420|739412.4|737412.4|739420|737420|739389.7|737389.7|24
1627368470000|2021-07-27 06:47:50|739407.4|737407.4|739405.4|737405.4|739410.1|737410.1|739391.6|737391.6|26
1627368480000|2021-07-27 06:48:00|739405.2|737405.2|739402.7|737402.7|739407.2|737407.2|739400.8|737400.8|22
1627368490000|2021-07-27 06:48:10|739402.4|737402.4|739362.4|737362.4|739409.2|737883|738883|737323.9|31
1627368500000|2021-07-27 06:48:20|739361|737361|739360.8|737360.8|739368.2|737368.2|739343.3|737343.3|30
1627368510000|2021-07-27 06:48:30|739356.1|737356.1|739353.7|737353.7|739359.7|737359.7|739341.6|737341.6|28
1627368520000|2021-07-27 06:48:40|739353|737353|739389.8|737389.8|739396.3|737396.3|739345|737345|20
1627368530000|2021-07-27 06:48:50|739390.3|737390.3|739395.2|737395.2|739406.6|737406.6|739385.1|737385.1|29
1627368540000|2021-07-27 06:49:00|739395.5|737395.5|739458|737458|739466.1|737466.1|739393.3|737393.3|32
1627368550000|2021-07-27 06:49:10|739458.9|737458.9|739456.9|737456.9|739461.1|737461.1|739452|737452|25
1627368560000|2021-07-27 06:49:20|739456|737456|739447.7|737447.7|739460.1|737460.1|739447.7|737447.7|18
1627368570000|2021-07-27 06:49:30|739449.1|737449.1|739444.2|737444.2|739467.2|737467.2|739444.2|737444.2|16
1627368580000|2021-07-27 06:49:40|739460|737460|739442.5|737442.5|739460|737460|739418.7|737418.7|25
1627368590000|2021-07-27 06:49:50|739443.7|737443.7|739351.5|737351.5|739444.9|737444.9|739351.5|737351.5|24
1627368600000|2021-07-27 06:50:00|739346.5|737346.5|739353.5|737353.5|739403|737403|739346.1|737346.1|21
1627368610000|2021-07-27 06:50:10|739363.6|737363.6|739418.5|737418.5|739418.6|737418.6|739363.6|737363.6|28
1627368620000|2021-07-27 06:50:20|739411.7|737411.7|739412.9|737412.9|739456.6|737456.6|739410.6|737410.6|29
1627368630000|2021-07-27 06:50:30|739433.9|737433.9|739424.5|737424.5|739474.7|737474.7|739420.2|737420.2|28
1627368640000|2021-07-27 06:50:40|739426.3|737426.3|739443.2|737443.2|739443.2|737443.2|739420.4|737420.4|30
1627368650000|2021-07-27 06:50:50|739438.7|737438.7|739436.2|737436.2|739457|737457|739427.8|737427.8|34
1627368660000|2021-07-27 06:51:00|739423.8|737423.8|739439.3|737439.3|739452.7|737452.7|739357|737357|36
1627368670000|2021-07-27 06:51:10|739438|737438|739446.9|737446.9|739460.8|737460.8|739435|737435|34
1627368680000|2021-07-27 06:51:20|739448|737448|739384.6|737384.6|739448|737448|739319.5|737319.5|34
1627368690000|2021-07-27 06:51:30|739383.2|737383.2|739377.4|737377.4|739387.1|737387.1|739348.2|737348.2|34
1627368700000|2021-07-27 06:51:40|739373.3|737373.3|739340|737340|739393.9|737393.9|739336.6|737336.6|31
1627368710000|2021-07-27 06:51:50|739342.4|737342.4|739332.5|737332.5|739373.5|737373.5|739320.6|737320.6|34
1627368720000|2021-07-27 06:52:00|739319.8|737319.8|739327|737327|739327.8|737327.8|739285.9|737285.9|37
1627368730000|2021-07-27 06:52:10|739314.7|737314.7|739294.4|737294.4|739322.5|737322.5|739285.8|737285.8|23
1627368740000|2021-07-27 06:52:20|739296.7|737296.7|739238.1|737238.1|739301.7|737301.7|739231.2|737231.2|36
1627368750000|2021-07-27 06:52:30|739247.4|737247.4|739219.5|737219.5|739252.6|737252.6|739213.5|737213.5|28
1627368760000|2021-07-27 06:52:40|739214.6|737214.6|739182.1|737182.1|739216.9|737216.9|739171.4|737171.4|27
1627368770000|2021-07-27 06:52:50|739182.4|737182.4|739167.7|737167.7|739182.4|737182.4|739154.4|737154.4|26
1627368780000|2021-07-27 06:53:00|739161.2|737161.2|739178|737178|739185.4|737185.4|739161.2|737161.2|25
1627368790000|2021-07-27 06:53:10|739173|737173|739224.6|737224.6|739239.5|737239.5|739166.7|737166.7|28
1627368800000|2021-07-27 06:53:20|739231.3|737231.3|739227.4|737227.4|739231.6|737231.6|739219.9|737219.9|28
1627368810000|2021-07-27 06:53:30|739222.1|737222.1|739239.6|737239.6|739255.7|737255.7|739222.1|737222.1|32
1627368820000|2021-07-27 06:53:40|739228|737228|739234.4|737234.4|739249.5|737249.5|739228|737228|23
1627368830000|2021-07-27 06:53:50|739245.6|737245.6|739241.9|737241.9|739250|737250|739240.1|737240.1|32
1627368840000|2021-07-27 06:54:00|739242.7|737242.7|739264.5|737264.5|739264.5|737264.5|739240.1|737240.1|36
1627368850000|2021-07-27 06:54:10|739260.7|737260.7|739266.5|737266.5|739271.8|737271.8|739254.9|737254.9|29
1627368860000|2021-07-27 06:54:20|739262.3|737262.3|739265.2|737265.2|739265.2|737265.2|739258.1|737258.1|19
1627368870000|2021-07-27 06:54:30|739265.6|737265.6|739255.3|737255.3|739265.6|737265.6|739248.7|737248.7|15
1627368880000|2021-07-27 06:54:40|739257.3|737257.3|739256.9|737256.9|739265|737265|739247.1|737247.1|20
1627368890000|2021-07-27 06:54:50|739253.2|737253.2|739261.6|737261.6|739273.2|737273.2|739253.2|737253.2|14
1627368900000|2021-07-27 06:55:00|739264.8|737264.8|739305.4|737305.4|739337.3|737337.3|739264.6|737264.6|31
1627368910000|2021-07-27 06:55:10|739283.2|737283.2|739259.7|737259.7|739293.9|737293.9|739244.5|737244.5|32
1627368920000|2021-07-27 06:55:20|739253.2|737253.2|739213.1|737213.1|739263.1|737263.1|739196.2|737196.2|30
1627368930000|2021-07-27 06:55:30|739220.4|737220.4|739195.9|737195.9|739237.6|737237.6|739172.2|737172.2|27
1627368940000|2021-07-27 06:55:40|739196.4|737196.4|739209.3|737209.3|739222.8|737222.8|739190.7|737190.7|33
1627368950000|2021-07-27 06:55:50|739213.4|737213.4|739235.8|737235.8|739238.9|737238.9|739206.8|737206.8|29
1627368960000|2021-07-27 06:56:00|739238.3|737238.3|739206.9|737206.9|739250.2|737250.2|739206|737206|35
1627368970000|2021-07-27 06:56:10|739200.5|737200.5|739200.6|737200.6|739229.8|737229.8|739177.7|737177.7|39
1627368980000|2021-07-27 06:56:20|739184.8|737184.8|739190.8|737190.8|739211.3|737211.3|739171|737171|38
1627368990000|2021-07-27 06:56:30|739185.8|737185.8|739180.6|737180.6|739205.5|737205.5|739154.5|737154.5|37
1627369000000|2021-07-27 06:56:40|739180.9|737180.9|739227.9|737227.9|739227.9|737227.9|739177.1|737177.1|29
1627369010000|2021-07-27 06:56:50|739220.6|737220.6|739232.7|737232.7|739236.3|737236.3|739200|737200|31
1627369020000|2021-07-27 06:57:00|739221.5|737221.5|739212.5|737212.5|739241.9|737241.9|739201|737201|21
1627369030000|2021-07-27 06:57:10|739227.8|737227.8|739174.5|737174.5|739227.8|737227.8|739168.4|737168.4|28
1627369040000|2021-07-27 06:57:20|739177.1|737177.1|739182.5|737182.5|739196.9|737196.9|739172.9|737172.9|35
1627369050000|2021-07-27 06:57:30|739182|737182|739226.3|737226.3|739236.3|737236.3|739179.1|737179.1|25
1627369060000|2021-07-27 06:57:40|739228.5|737228.5|739121|737121|739242.4|737242.4|739083.1|737083.1|31
1627369070000|2021-07-27 06:57:50|739126.7|737126.7|739117.6|737117.6|739140.9|737140.9|739114.1|737114.1|32
1627369080000|2021-07-27 06:58:00|739137.5|737137.5|739129.8|737129.8|739141.6|737141.6|739105.7|737105.7|37
1627369090000|2021-07-27 06:58:10|739129.4|737129.4|739089.6|737089.6|739145|737145|739076.4|737076.4|29
1627369100000|2021-07-27 06:58:20|739096.8|737096.8|739085.3|737085.3|739103.6|737103.6|739079.8|737079.8|27
1627369110000|2021-07-27 06:58:30|739096.5|737096.5|739121.2|737121.2|739129.3|737603.3|738603.3|737085.5|33
1627369120000|2021-07-27 06:58:40|739113.8|737113.8|739102.3|737102.3|739129.6|737129.6|739097.6|737097.6|31
1627369130000|2021-07-27 06:58:50|739094|737094|739100.4|737100.4|739108.4|737108.4|739087.6|737087.6|20
1627369140000|2021-07-27 06:59:00|739095|737095|739170.4|737170.4|739179.9|737179.9|739075.8|737075.8|27
1627369150000|2021-07-27 06:59:10|739159.9|737159.9|739191.8|737191.8|739210.6|737210.6|739157.4|737157.4|34
1627369160000|2021-07-27 06:59:20|739187.7|737187.7|739194.9|737194.9|739211.2|737211.2|739176.7|737176.7|27
1627369170000|2021-07-27 06:59:30|739186.3|737186.3|739156.1|737156.1|739203.5|737203.5|739156.1|737156.1|23
1627369180000|2021-07-27 06:59:40|739152.9|737152.9|739303.8|737303.8|739348.7|737348.7|739152.9|737152.9|31
1627369190000|2021-07-27 06:59:50|739292.1|737292.1|739277.9|737277.9|739300.3|737300.3|739273.6|737273.6|27
1627369200000|2021-07-27 07:00:00|739279.9|737279.9|739340.7|737340.7|739365.4|737365.4|739273.1|737273.1|38
1627369210000|2021-07-27 07:00:10|739346.3|737346.3|739421.9|737421.9|739450.6|737450.6|739346.3|737346.3|37
1627369220000|2021-07-27 07:00:20|739424.9|737424.9|739256.3|737256.3|739424.9|737424.9|739196.2|737196.2|40
1627369230000|2021-07-27 07:00:30|739253.6|737253.6|739114.7|737114.7|739318|737318|739100.7|737100.7|39
1627369240000|2021-07-27 07:00:40|739113.6|737113.6|739100.8|737100.8|739120.5|737623.4|738623.4|737061.3|40
1627369250000|2021-07-27 07:00:50|739109|737109|739162.9|737162.9|739199.7|737199.7|739094.6|737094.6|39
1627369260000|2021-07-27 07:01:00|739155.9|737155.9|739203.8|737203.8|739281.9|737281.9|739155.9|737155.9|39
1627369270000|2021-07-27 07:01:10|739149.7|737149.7|739161|737161|739183.1|737670.3|738664.4|737131.5|37
1627369280000|2021-07-27 07:01:20|739174.3|737174.3|739130.8|737130.8|739220.1|737220.1|739130.8|737130.8|40
1627369290000|2021-07-27 07:01:30|739121.9|737121.9|739149.4|737149.4|739170.8|737170.8|739099.2|737099.2|38
1627369300000|2021-07-27 07:01:40|739151.3|737151.3|739044.4|737044.4|739157.5|737535.8|738533.6|737041|39
1627369310000|2021-07-27 07:01:50|739045.4|737045.4|739036.8|737036.8|739046.4|737046.4|739033.6|737033.6|27
1627369320000|2021-07-27 07:02:00|739026.5|737026.5|739062.7|737062.7|739072.7|737072.7|739018.3|737018.3|39
1627369330000|2021-07-27 07:02:10|739075.8|737075.8|739088.4|737088.4|739128|737128|739069.9|737069.9|35
1627369340000|2021-07-27 07:02:20|739090.4|737090.4|739077.7|737077.7|739090.4|737090.4|739036.5|737036.5|40
1627369350000|2021-07-27 07:02:30|739075.7|737075.7|738965.4|736965.4|739080.4|737080.4|738963|736963|35
1627369360000|2021-07-27 07:02:40|738964.5|736964.5|738740.9|736740.9|738970.6|736970.6|738740.9|736740.9|40
1627369370000|2021-07-27 07:02:50|738742|736742|738769.2|736769.2|738782.2|737267.3|738267.3|736649|35
1627369380000|2021-07-27 07:03:00|738775.2|736775.2|738750.9|736750.9|738782.4|736782.4|738738.8|736738.8|38
1627369390000|2021-07-27 07:03:10|738748.2|736748.2|738803.8|736803.8|738803.8|736803.8|738732.8|736732.8|38
1627369400000|2021-07-27 07:03:20|738799.1|736799.1|738763.6|736763.6|738813.4|736813.4|738758.2|736758.2|38
1627369410000|2021-07-27 07:03:30|738781.2|736781.2|738994.1|736994.1|739001.5|737001.5|738781.2|736781.2|39
1627369420000|2021-07-27 07:03:40|738994.8|736994.8|738951.5|736951.5|739017.2|737017.2|738951.5|736951.5|39
1627369430000|2021-07-27 07:03:50|738885.8|736885.8|738731.3|736731.3|738912.7|736912.7|738716.9|736716.9|38
1627369440000|2021-07-27 07:04:00|738779.9|736779.9|738687|736687|738801.7|736801.7|738678.3|736678.3|35
1627369450000|2021-07-27 07:04:10|738689.7|736689.7|738870.4|736870.4|738870.4|736870.4|738688|736688|39
1627369460000|2021-07-27 07:04:20|738870.3|736870.3|738867.3|736867.3|738896.7|736896.7|738850|736850|35
1627369470000|2021-07-27 07:04:30|738867|736867|738835.8|736835.8|738916.2|736916.2|738776.6|736776.6|40
1627369480000|2021-07-27 07:04:40|738849.7|736849.7|738865|736865|738891.3|736891.3|738790.6|736790.6|36
1627369490000|2021-07-27 07:04:50|738861.8|736861.8|738864.2|736864.2|738891.3|736891.3|738828.6|736828.6|35
1627369500000|2021-07-27 07:05:00|738865.3|736865.3|739107.4|737107.4|739110.3|737410.5|738374.1|736862.7|40
1627369510000|2021-07-27 07:05:10|739116.6|737116.6|739120.2|737120.2|739131.3|737131.3|739091.8|737091.8|39
1627369520000|2021-07-27 07:05:20|739110.3|737110.3|739101.8|737101.8|739123.6|737603.1|738569.6|737041.2|39
1627369530000|2021-07-27 07:05:30|739081.1|737081.1|738994.3|736994.3|739105.5|737105.5|738968.5|736968.5|39
1627369540000|2021-07-27 07:05:40|738996.9|736996.9|738938.3|736938.3|738996.9|736996.9|738915.3|736915.3|39
1627369550000|2021-07-27 07:05:50|738945.1|736945.1|739077.1|737077.1|739086.9|737086.9|738930.6|736930.6|37
1627369560000|2021-07-27 07:06:00|739083.4|737083.4|739115.3|737115.3|739145.7|737640.9|738640.9|737069.8|39
1627369570000|2021-07-27 07:06:10|739109|737109|739105.7|737105.7|739159.4|737159.4|739080.9|737080.9|36
1627369580000|2021-07-27 07:06:20|739151.5|737151.5|739136.9|737136.9|739171.6|737171.6|739119|737119|38
1627369590000|2021-07-27 07:06:30|739137.3|737137.3|739218.6|737218.6|739218.6|737218.6|739137.3|737137.3|39
1627369600000|2021-07-27 07:06:40|739205|737205|739279.3|737279.3|739284.6|737284.6|739188|737188|35
1627369610000|2021-07-27 07:06:50|739269|737269|739309.3|737309.3|739352.3|737352.3|739269|737269|37
1627369620000|2021-07-27 07:07:00|739323.3|737323.3|739340|737340|739352.1|737352.1|739311.9|737311.9|38
1627369630000|2021-07-27 07:07:10|739331.1|737331.1|739363.7|737363.7|739368|737368|739322.5|737322.5|32
1627369640000|2021-07-27 07:07:20|739366.3|737366.3|739367.2|737367.2|739421.9|737421.9|739361.8|737361.8|37
1627369650000|2021-07-27 07:07:30|739366.1|737366.1|739420.2|737420.2|739427.9|737427.9|739356.6|737356.6|33
1627369660000|2021-07-27 07:07:40|739418.1|737418.1|739427.7|737427.7|739434.2|737918.6|738881.8|737399.7|35
1627369670000|2021-07-27 07:07:50|739425.5|737425.5|739438.2|737438.2|739449|737947|738943|737424.2|37
1627369680000|2021-07-27 07:08:00|739427.4|737427.4|738898.3|737898.3|739445.6|737914.2|738884.3|737415.8|35
1627369690000|2021-07-27 07:08:10|738910|737910|739368.4|737368.4|739368.4|737911.5|738864.8|737357.6|36
1627369700000|2021-07-27 07:08:20|739363.5|737363.5|738858.1|737858.1|739393.7|737864.7|738814|737322.8|36
1627369710000|2021-07-27 07:08:30|738858.5|737858.5|738883.1|737883.1|738885.8|737885.8|738852.4|737852.4|37
1627369720000|2021-07-27 07:08:40|738884.2|737884.2|739211.6|737211.6|739328.5|737884.2|738771.8|737202|40
1627369730000|2021-07-27 07:08:50|739205|737205|739129.9|737129.9|739212.7|737212.7|739097.4|737097.4|38
1627369740000|2021-07-27 07:09:00|739127.6|737127.6|739171.2|737171.2|739182.2|737182.2|739108.4|737108.4|39
1627369750000|2021-07-27 07:09:10|739172.1|737172.1|739207.8|737207.8|739218.3|737218.3|739165.6|737165.6|38
1627369760000|2021-07-27 07:09:20|739216.9|737216.9|739176.9|737176.9|739217.3|737217.3|739168.5|737168.5|36
1627369770000|2021-07-27 07:09:30|739186.2|737186.2|739179|737179|739208.6|737208.6|739153.6|737153.6|38
1627369780000|2021-07-27 07:09:40|739158|737158|739181.4|737181.4|739219.8|737219.8|739155.2|737155.2|39
1627369790000|2021-07-27 07:09:50|739180.6|737180.6|739200.7|737200.7|739200.7|737200.7|739145.7|737145.7|39
1627369800000|2021-07-27 07:10:00|739193.6|737193.6|739151.6|737151.6|739247.2|737727.2|738644.5|737115.2|37
1627369810000|2021-07-27 07:10:10|739161.4|737161.4|739160.6|737160.6|739221.7|737686.5|738663.4|737135|39
1627369820000|2021-07-27 07:10:20|738625.1|737625.1|739145.5|737145.5|739151|737647.6|738625.1|737124.1|36
1627369830000|2021-07-27 07:10:30|739136.8|737136.8|739154.4|737154.4|739177.3|737177.3|739136.8|737136.8|37
1627369840000|2021-07-27 07:10:40|739155.8|737155.8|739169.7|737169.7|739216.7|737216.7|739145.6|737145.6|38
1627369850000|2021-07-27 07:10:50|739166.4|737166.4|739172.5|737172.5|739181.8|737181.8|739164.8|737164.8|33
1627369860000|2021-07-27 07:11:00|739173.8|737173.8|739277.2|737277.2|739277.2|737774.3|738769.8|737173.8|38
1627369870000|2021-07-27 07:11:10|739276.1|737276.1|739231.4|737231.4|739281.3|737281.3|739231.4|737231.4|35
1627369880000|2021-07-27 07:11:20|739252.3|737252.3|739248.9|737248.9|739282.3|737282.3|739229.6|737229.6|33
1627369890000|2021-07-27 07:11:30|739244.9|737244.9|739235.8|737235.8|739265.3|737265.3|739235|737235|34
1627369900000|2021-07-27 07:11:40|739237.2|737237.2|739278.4|737278.4|739286.7|737796.3|738773.9|737224.5|37
1627369910000|2021-07-27 07:11:50|739285.2|737285.2|739283|737283|739290|737290|739273.6|737273.6|30
1627369920000|2021-07-27 07:12:00|739288.6|737288.6|739298.6|737298.6|739317.8|737317.8|739285.9|737285.9|32
1627369930000|2021-07-27 07:12:10|739299.6|737299.6|739338.6|737338.6|739344.5|737826.9|738826.4|737299.5|36
1627369940000|2021-07-27 07:12:20|739337.6|737337.6|738950.6|737950.6|739438.1|737964.1|738798.1|737298|38
1627369950000|2021-07-27 07:12:30|738958.5|737958.5|739523.1|737523.1|739557.8|738050.3|738954.2|737492.3|36
1627369960000|2021-07-27 07:12:40|739519.8|737519.8|739498|737498|739546.8|737546.8|739492.5|737492.5|38
1627369970000|2021-07-27 07:12:50|739499.9|737499.9|739478.1|737478.1|739500.1|737500.1|739456.1|737456.1|34
1627369980000|2021-07-27 07:13:00|739487.9|737487.9|739537|737537|739540|738038.2|739035.2|737479.3|33
1627369990000|2021-07-27 07:13:10|739537.9|737537.9|739622.3|737622.3|739627.1|737627.1|739534.8|737534.8|33
1627370000000|2021-07-27 07:13:20|739554.9|737554.9|739626|737626|739629.7|737629.7|739553.1|737553.1|39
1627370010000|2021-07-27 07:13:30|739618.7|737618.7|739206.3|738206.3|739712.6|738210.5|739171.5|737602.8|40
1627370020000|2021-07-27 07:13:40|739200.2|738200.2|739848.6|737848.6|739848.6|738215.3|739200.2|737737.1|38
1627370030000|2021-07-27 07:13:50|739843.1|737843.1|739823.8|737823.8|739846.9|737846.9|739809.2|737809.2|38
1627370040000|2021-07-27 07:14:00|739825|737825|739932.4|737932.4|740012.6|738012.6|739814.5|737814.5|38
1627370050000|2021-07-27 07:14:10|739939.4|737939.4|739942.9|737942.9|740003.6|738003.6|739924.9|737924.9|39
1627370060000|2021-07-27 07:14:20|739919|737919|739910.9|737910.9|739950|737950|739906.7|737906.7|37
1627370070000|2021-07-27 07:14:30|739915.8|737915.8|739857.4|737857.4|739951.6|737951.6|739854|737854|37
1627370080000|2021-07-27 07:14:40|739858.7|737858.7|739835.3|737835.3|739871|737871|739829|737829|36
1627370090000|2021-07-27 07:14:50|739841.4|737841.4|739766.2|737766.2|739876.8|737876.8|739766.2|737766.2|38
1627370100000|2021-07-27 07:15:00|739762.2|737762.2|739866|737866|739866.1|738318.4|739318.4|737762.2|39
1627370110000|2021-07-27 07:15:10|739854.6|737854.6|739888.7|737888.7|739895|738387|739387|737854.6|33
1627370120000|2021-07-27 07:15:20|739884.7|737884.7|739944.7|737944.7|739944.7|737944.7|739884.7|737884.7|37
1627370130000|2021-07-27 07:15:30|739912.3|737912.3|739455.8|738455.8|739962|738455.8|739423.4|737912.3|37
1627370140000|2021-07-27 07:15:40|739439.4|738439.4|739913.9|737913.9|739948.9|738480|739439.4|737887.2|36
1627370150000|2021-07-27 07:15:50|739912|737912|739963.1|737963.1|739972.6|738441.6|739425.2|737912|33
1627370160000|2021-07-27 07:16:00|739963|737963|739996.9|737996.9|740031.4|738487|739479.5|737963|35
1627370170000|2021-07-27 07:16:10|740017|738017|739912.2|737912.2|740029|738029|739912.2|737912.2|39
1627370180000|2021-07-27 07:16:20|739925.1|737925.1|739832.5|737832.5|739925.1|738354.4|739347.1|737825|40
1627370190000|2021-07-27 07:16:30|739843.6|737843.6|739797.4|737797.4|739857.6|738300.4|739300.4|737797.4|36
1627370200000|2021-07-27 07:16:40|739792.4|737792.4|739753.8|737753.8|739811.1|738291.4|739270.3|737753.8|34
1627370210000|2021-07-27 07:16:50|739755.6|737755.6|739764.7|737764.7|739780.8|737780.8|739749.6|737749.6|30
1627370220000|2021-07-27 07:17:00|739767.1|737767.1|739237|738237|739779|738281|739222.7|737731.5|37
1627370230000|2021-07-27 07:17:10|739230.1|738230.1|739604.4|737604.4|739617.7|738230.1|739095.9|737580.2|38
1627370240000|2021-07-27 07:17:20|739603.2|737603.2|739651.9|737651.9|739671.4|738167.5|739167.5|737601.1|32
1627370250000|2021-07-27 07:17:30|739654.3|737654.3|739604.8|737604.8|739666.7|738149|739149|737604.8|35
1627370260000|2021-07-27 07:17:40|739603.1|737603.1|739101.5|738101.5|739617.4|738104.8|739100.5|737588.1|39
1627370270000|2021-07-27 07:17:50|739100.8|738100.8|739598.3|737598.3|739633.7|738145.3|739099.9|737592.7|37
1627370280000|2021-07-27 07:18:00|739598|737598|739590.7|737590.7|739639.1|738089.8|739069.5|737577.7|39
1627370290000|2021-07-27 07:18:10|739603.3|737603.3|739115.3|738115.3|739640.5|738115.3|739105.7|737598.3|27
1627370300000|2021-07-27 07:18:20|739111.9|738111.9|739616.3|737616.3|739655.5|738136.4|739111.9|737616.3|29
1627370310000|2021-07-27 07:18:30|739617|737617|739585|737585|739648|738119|739078.3|737572.4|34
1627370320000|2021-07-27 07:18:40|739583.6|737583.6|739654.2|737654.2|739671.4|738092|739092|737582.3|33
1627370330000|2021-07-27 07:18:50|739649.2|737649.2|739682.9|737682.9|739708.9|738166.8|739166.8|737649.2|34
1627370340000|2021-07-27 07:19:00|739688.6|737688.6|739771|737771|739784|737784|739686.2|737686.2|35
1627370350000|2021-07-27 07:19:10|739758.9|737758.9|739769.8|737769.8|739784.4|737784.4|739756.4|737756.4|30
1627370360000|2021-07-27 07:19:20|739806.6|737806.6|739787.9|737787.9|739808.3|737808.3|739772.5|737772.5|32
1627370370000|2021-07-27 07:19:30|739787.7|737787.7|739778.1|737778.1|739826.4|737826.4|739778.1|737778.1|35
1627370380000|2021-07-27 07:19:40|739779.8|737779.8|739794.7|737794.7|739820.3|737820.3|739768|737768|39
1627370390000|2021-07-27 07:19:50|739772.9|737772.9|739766.4|737766.4|739786.3|737786.3|739732.6|737732.6|39
1627370400000|2021-07-27 07:20:00|739776.8|737776.8|739731|737731|739797.3|737797.3|739726.6|737726.6|38
1627370410000|2021-07-27 07:20:10|739720.8|737720.8|739651.6|737651.6|739745.1|738151.6|739151.6|737609.9|39
1627370420000|2021-07-27 07:20:20|739659.7|737659.7|739588.7|737588.7|739659.7|738120.5|739118.8|737586.2|36
1627370430000|2021-07-27 07:20:30|739589.4|737589.4|739622.1|737622.1|739625.6|738061.5|739054.5|737560.4|35
1627370440000|2021-07-27 07:20:40|739626.1|737626.1|739705.6|737705.6|739717|738220.5|739124.3|737614.5|37
1627370450000|2021-07-27 07:20:50|739706.1|737706.1|739702.3|737702.3|739720.2|737720.2|739693|737693|34
1627370460000|2021-07-27 07:21:00|739711.1|737711.1|739779.7|737779.7|739786.4|738280.9|739280.9|737703.9|33
1627370470000|2021-07-27 07:21:10|739787.7|737787.7|739784.1|737784.1|739809|737809|739780.6|737780.6|31
1627370480000|2021-07-27 07:21:20|739780.1|737780.1|739854.1|737854.1|739854.1|738338.7|739338.7|737780.1|36
1627370490000|2021-07-27 07:21:30|739346.6|738346.6|739921.9|737921.9|739924.1|738362.9|739346.6|737855.7|24
1627370500000|2021-07-27 07:21:40|739906.7|737906.7|739897.2|737897.2|739912.3|738408.8|739401|737894.9|32
1627370510000|2021-07-27 07:21:50|739898.6|737898.6|739855.6|737855.6|739931.8|738422.7|739365.8|737831.7|38
1627370520000|2021-07-27 07:22:00|739849.2|737849.2|739820.5|737820.5|739879.7|738366.2|739312.8|737811.6|37
1627370530000|2021-07-27 07:22:10|739836.5|737836.5|739328.9|738328.9|739904.4|738361.4|739328.9|737821.9|38
1627370540000|2021-07-27 07:22:20|739326.2|738326.2|739733|737733|739772.5|738326.2|739230.7|737727.3|34
1627370550000|2021-07-27 07:22:30|739735.6|737735.6|739747.2|737747.2|739754.4|737754.4|739735.6|737735.6|28
1627370560000|2021-07-27 07:22:40|739744.3|737744.3|739186|738186|739746.9|738203.1|739177.6|737664.2|30
1627370570000|2021-07-27 07:22:50|739183|738183|739589.1|737589.1|739684.3|738183.6|739094.5|737539.7|39
1627370580000|2021-07-27 07:23:00|739587.6|737587.6|739150.4|738150.4|739685.6|738160.3|739150.4|737587.6|39
1627370590000|2021-07-27 07:23:10|739154.3|738154.3|739545.3|737545.3|739604.6|738154.3|739021.6|737536.6|38
1627370600000|2021-07-27 07:23:20|739554.3|737554.3|739067.3|738067.3|739577.9|738067.9|738993.1|737490.8|33
1627370610000|2021-07-27 07:23:30|739066.9|738066.9|739062.2|738062.2|739078.9|738078.9|739059|738059|32
1627370620000|2021-07-27 07:23:40|739062.6|738062.6|739549|737549|739553.1|738062.6|739011.5|737540.1|37
1627370630000|2021-07-27 07:23:50|739547.5|737547.5|739025.1|738025.1|739552.4|738065.9|738993.7|737547.5|35
1627370640000|2021-07-27 07:24:00|739023.9|738023.9|739174.3|738174.3|739610.7|738174.3|738997.4|737551.9|39
1627370650000|2021-07-27 07:24:10|739652.2|737652.2|739591.4|737591.4|739662.2|738117.1|739070.4|737576.2|40
1627370660000|2021-07-27 07:24:20|739591.3|737591.3|739604|737604|739655.1|737655.1|739588.5|737588.5|39
1627370670000|2021-07-27 07:24:30|739602.5|737602.5|739605.8|737605.8|739605.8|737605.8|739580.9|737580.9|39
1627370680000|2021-07-27 07:24:40|739599.3|737599.3|739655.2|737655.2|739667.6|737667.6|739587.9|737587.9|35
1627370690000|2021-07-27 07:24:50|739656.1|737656.1|739678.3|737678.3|739678.3|738148.2|739148.2|737593.8|38
1627370700000|2021-07-27 07:25:00|739676.7|737676.7|739680.6|737680.6|739721.6|738201.8|739192.1|737676.7|38
1627370710000|2021-07-27 07:25:10|739714.7|737714.7|739766.7|737766.7|739771|737771|739714.7|737714.7|35
1627370720000|2021-07-27 07:25:20|739798|737798|739818.2|737818.2|739834.6|737834.6|739798|737798|38
1627370730000|2021-07-27 07:25:30|739816.2|737816.2|739404.4|738404.4|739902.9|738404.4|739395.1|737816.2|40
1627370740000|2021-07-27 07:25:40|739402|738402|739467.9|738467.9|739944.3|738479.6|739397.6|737931.9|40
1627370750000|2021-07-27 07:25:50|739464.5|738464.5|739493.2|738493.2|739501.3|738501.3|739464.5|738464.5|36
1627370760000|2021-07-27 07:26:00|739492.6|738492.6|739658.2|738658.2|740130.4|738665.2|739491.9|738100.1|37
1627370770000|2021-07-27 07:26:10|739656.9|738656.9|739652.2|738652.2|739664.5|738664.5|739631.8|738631.8|34
1627370780000|2021-07-27 07:26:20|740160|738160|739651.7|738651.7|740173.2|738679.4|739638.9|738141.9|30
1627370790000|2021-07-27 07:26:30|739650.8|738650.8|739653.9|738653.9|740180.8|738678.3|739650.8|738165.4|33
1627370800000|2021-07-27 07:26:40|739654.5|738654.5|739714.3|738714.3|739722.9|738722.9|739653.4|738653.4|30
1627370810000|2021-07-27 07:26:50|739714.5|738714.5|739726.9|738726.9|739731.9|738731.9|739713.8|738713.8|33
1627370820000|2021-07-27 07:27:00|740299.3|738299.3|739753.8|738753.8|740299.3|738791.8|739734|738251.9|36
1627370830000|2021-07-27 07:27:10|739735.9|738735.9|739742.5|738742.5|739751.2|738751.2|739733.7|738733.7|24
1627370840000|2021-07-27 07:27:20|739740|738740|739755.4|738755.4|739758.9|738758.9|739730.5|738730.5|30
1627370850000|2021-07-27 07:27:30|739752.9|738752.9|740353.9|738353.9|740381|738867.7|739746.5|738351.6|34
1627370860000|2021-07-27 07:27:40|740352.6|738352.6|740340.3|738340.3|740421.1|738421.1|740340.3|738340.3|38
1627370870000|2021-07-27 07:27:50|740317.6|738317.6|740319|738319|740324.5|738324.5|740271.6|738271.6|38
1627370880000|2021-07-27 07:28:00|740316.8|738316.8|740411.1|738411.1|740422.4|738901.1|739879.7|738316.8|38
1627370890000|2021-07-27 07:28:10|740400|738400|740390|738390|740422.3|738908.3|739853.3|738361.2|37
1627370900000|2021-07-27 07:28:20|740397.2|738397.2|740446.5|738446.5|740453.2|738453.2|740397.2|738397.2|33
1627370910000|2021-07-27 07:28:30|740441.5|738441.5|740455.3|738455.3|740462.4|738462.4|740427.9|738427.9|35
1627370920000|2021-07-27 07:28:40|740448.5|738448.5|740341.2|738341.2|740473.3|738951.4|739861.7|738314.9|34
1627370930000|2021-07-27 07:28:50|740333.7|738333.7|740316.5|738316.5|740356.4|738356.4|740292.2|738292.2|39
1627370940000|2021-07-27 07:29:00|740307.9|738307.9|740311.1|738311.1|740345|738345|740286.5|738286.5|37
1627370950000|2021-07-27 07:29:10|740309.4|738309.4|739759.2|738759.2|740311|738797.9|739754.6|738249.5|40
1627370960000|2021-07-27 07:29:20|739762.9|738762.9|739778.2|738778.2|740312.8|738810|739762.9|738276.4|39
1627370970000|2021-07-27 07:29:30|739766.7|738766.7|740250|738250|740258.6|738772.9|739742.6|738244|40
1627370980000|2021-07-27 07:29:40|740249.2|738249.2|739768|738768|740287.8|738782.7|739751.8|738246.6|37
1627370990000|2021-07-27 07:29:50|739766.5|738766.5|740296.1|738296.1|740303.4|738800.6|739722.3|738202.4|38
1627371000000|2021-07-27 07:30:00|740298.2|738298.2|740376.7|738376.7|740444.5|738907.7|739850.5|738298.2|39
1627371010000|2021-07-27 07:30:10|739863.8|738863.8|740345.7|738345.7|740391.3|738863.8|739856.6|738337|40
1627371020000|2021-07-27 07:30:20|740347.4|738347.4|740302.9|738302.9|740348.5|738821.3|739821.3|738293.7|32
1627371030000|2021-07-27 07:30:30|740283|738283|740262.2|738262.2|740306.1|738306.1|740249.2|738249.2|38
1627371040000|2021-07-27 07:30:40|740263.4|738263.4|740193.1|738193.1|740269.1|738269.1|740193.1|738193.1|35
1627371050000|2021-07-27 07:30:50|740200.3|738200.3|740240.3|738240.3|740265|738730.1|739699.4|738186.6|40
1627371060000|2021-07-27 07:31:00|740237.7|738237.7|740264.6|738264.6|740275.4|738275.4|740235|738235|40
1627371070000|2021-07-27 07:31:10|740259.2|738259.2|740270.8|738270.8|740318|738318|740258.6|738258.6|40
1627371080000|2021-07-27 07:31:20|740272.3|738272.3|740207.3|738207.3|740296.4|738296.4|740200.3|738200.3|40
1627371090000|2021-07-27 07:31:30|740222.5|738222.5|740178.3|738178.3|740222.5|738222.5|740178.3|738178.3|38
1627371100000|2021-07-27 07:31:40|740191.1|738191.1|740062.9|738062.9|740195.8|738195.8|740045.7|738045.7|39
1627371110000|2021-07-27 07:31:50|740058.6|738058.6|740110.7|738110.7|740120.1|738120.1|740056.9|738056.9|39
1627371120000|2021-07-27 07:32:00|740099.3|738099.3|740090|738090|740132.3|738132.3|740084.8|738084.8|40
1627371130000|2021-07-27 07:32:10|740091.1|738091.1|740027.8|738027.8|740101.7|738101.7|739993.7|737993.7|37
1627371140000|2021-07-27 07:32:20|740018|738018|739472.3|738472.3|740062.2|738472.3|739472.3|737957.6|35
1627371150000|2021-07-27 07:32:30|739471.8|738471.8|739989.9|737989.9|740046.7|738471.8|739471.8|737975.5|37
1627371160000|2021-07-27 07:32:40|739992.1|737992.1|739890.2|737890.2|739995.9|737995.9|739890.2|737890.2|37
1627371170000|2021-07-27 07:32:50|739901.3|737901.3|739829.7|737829.7|739901.3|737901.3|739829.1|737829.1|36
1627371180000|2021-07-27 07:33:00|739832.5|737832.5|739324.4|738324.4|739861.9|738339.2|739320.1|737828.2|36
1627371190000|2021-07-27 07:33:10|739325.7|738325.7|739153.4|738153.4|739777.2|738338.1|739153.4|737748.2|37
1627371200000|2021-07-27 07:33:20|739154.3|738154.3|739601.2|737601.2|739774.6|738264.6|739081|737593.2|39
1627371210000|2021-07-27 07:33:30|739096.6|738096.6|739138.8|738138.8|739597.4|738148.5|739089.3|737582.3|39
1627371220000|2021-07-27 07:33:40|739075.1|738075.1|739061.4|738061.4|739083|738083|739054|738054|29
1627371230000|2021-07-27 07:33:50|739063.2|738063.2|739037.3|738037.3|739063.2|738063.2|739018.7|738018.7|36
1627371240000|2021-07-27 07:34:00|739041.3|738041.3|739048.9|738048.9|739057.3|738057.3|739032.8|738032.8|37
1627371250000|2021-07-27 07:34:10|739051.1|738051.1|739025.6|738025.6|739078|738078|739005|738005|40
1627371260000|2021-07-27 07:34:20|739021.6|738021.6|739033.5|738033.5|739046.5|738046.5|739008.9|738008.9|40
1627371270000|2021-07-27 07:34:30|739032.8|738032.8|738962.2|737962.2|739035.6|738035.6|738962.2|737962.2|34
1627371280000|2021-07-27 07:34:40|738953.6|737953.6|739434|737434|739447.3|737961.6|738936.8|737423.7|36
1627371290000|2021-07-27 07:34:50|739436.6|737436.6|739429.3|737429.3|739480.2|737954.4|738929|737429.3|37
1627371300000|2021-07-27 07:35:00|739429.4|737429.4|739400.8|737400.8|739443.6|737957.4|738910.1|737392.4|37
1627371310000|2021-07-27 07:35:10|739375.6|737375.6|738877.5|737877.5|739375.6|737884.9|738828.9|737331.6|40
1627371320000|2021-07-27 07:35:20|738862|737862|738806.9|737806.9|738879.5|737879.5|738793.4|737793.4|36
1627371330000|2021-07-27 07:35:30|738801.1|737801.1|738729.4|737729.4|739215|737813.8|738694.3|737215|38
1627371340000|2021-07-27 07:35:40|738726|737726|738699|737699|738726|737726|738695.6|737695.6|35
1627371350000|2021-07-27 07:35:50|738696.5|737696.5|738841.7|737841.7|738844.5|737844.5|738696.5|737696.5|38
1627371360000|2021-07-27 07:36:00|738843.2|737843.2|738849.9|737849.9|739363.9|737883.3|738811|737351.6|40
1627371370000|2021-07-27 07:36:10|738851.1|737851.1|738875.2|737875.2|739385.2|737882.5|738851.1|737363.9|40
1627371380000|2021-07-27 07:36:20|738874|737874|738973|737973|739428.7|737978.7|738870.7|737420|37
1627371390000|2021-07-27 07:36:30|738976.1|737976.1|738978.8|737978.8|739480.7|737994.5|738963.5|737427.4|38
1627371400000|2021-07-27 07:36:40|738977.8|737977.8|738911.1|737911.1|738977.8|737977.8|738897.2|737897.2|34
1627371410000|2021-07-27 07:36:50|738916.5|737916.5|738932.3|737932.3|738936|737936|738901.3|737901.3|29
1627371420000|2021-07-27 07:37:00|738929.8|737929.8|739009.4|738009.4|739009.4|738009.4|738927.2|737927.2|35
1627371430000|2021-07-27 07:37:10|739008.7|738008.7|739060|738060|739077.2|738077.2|739008.7|738008.7|36
1627371440000|2021-07-27 07:37:20|739052.8|738052.8|739058.3|738058.3|739068.5|738068.5|739020.8|738020.8|35
1627371450000|2021-07-27 07:37:30|739048|738048|739080.1|738080.1|739084.6|738084.6|739035|738035|37
1627371460000|2021-07-27 07:37:40|739078|738078|739066.1|738066.1|739081.1|738081.1|739045.7|738045.7|33
1627371470000|2021-07-27 07:37:50|739064.1|738064.1|739190.9|738190.9|739190.9|738190.9|739061.4|738061.4|37
1627371480000|2021-07-27 07:38:00|739202.8|738202.8|739260.6|738260.6|739271.3|738271.3|739189.1|738189.1|40
1627371490000|2021-07-27 07:38:10|739258.2|738258.2|739199.7|738199.7|739267.6|738267.6|739175.6|738175.6|38
1627371500000|2021-07-27 07:38:20|739189.9|738189.9|739201.1|738201.1|739222.2|738222.2|739187.8|738187.8|40
1627371510000|2021-07-27 07:38:30|739199.6|738199.6|739187.2|738187.2|739202.4|738202.4|739167.8|738167.8|31
1627371520000|2021-07-27 07:38:40|739186.1|738186.1|739116.1|738116.1|739598.2|738190.5|739095|737598.2|35
1627371530000|2021-07-27 07:38:50|739110|738110|739046.1|738046.1|739154.8|738154.8|739043.5|738043.5|36
1627371540000|2021-07-27 07:39:00|739059.5|738059.5|739012|738012|739514.7|738059.5|739006.2|737493.5|39
1627371550000|2021-07-27 07:39:10|739010.7|738010.7|739077.9|738077.9|739095.5|738095.5|738993.4|737993.4|37
1627371560000|2021-07-27 07:39:20|739064.9|738064.9|739027.8|738027.8|739074.5|738074.5|739013|738013|38
1627371570000|2021-07-27 07:39:30|739038.9|738038.9|739080.4|738080.4|739080.4|738080.4|739037.6|738037.6|37
1627371580000|2021-07-27 07:39:40|739073.4|738073.4|739048.8|738048.8|739073.4|738073.4|739037.9|738037.9|35
1627371590000|2021-07-27 07:39:50|739049|738049|739055.4|738055.4|739071.1|738071.1|739028.2|738028.2|30
1627371600000|2021-07-27 07:40:00|739054.3|738054.3|739060.3|738060.3|739083|738083|739037.4|738037.4|35
1627371610000|2021-07-27 07:40:10|739059.9|738059.9|739053.4|738053.4|739064.8|738064.8|739049.2|738049.2|33
1627371620000|2021-07-27 07:40:20|739048.5|738048.5|739048.2|738048.2|739057.5|738057.5|739042.8|738042.8|30
1627371630000|2021-07-27 07:40:30|739050.3|738050.3|739057.1|738057.1|739070.9|738070.9|739039.7|738039.7|24
1627371640000|2021-07-27 07:40:40|739056.7|738056.7|739044.9|738044.9|739064.1|738064.1|739038.4|738038.4|30
1627371650000|2021-07-27 07:40:50|739048.9|738048.9|738991|737991|739049.2|738049.2|738979.1|737979.1|32
1627371660000|2021-07-27 07:41:00|738988.9|737988.9|738941.6|737941.6|739015.8|738015.8|738931.9|737931.9|37
1627371670000|2021-07-27 07:41:10|738947.4|737947.4|738929|737929|738977.3|737977.3|738929|737929|37
1627371680000|2021-07-27 07:41:20|738914.7|737914.7|738941.6|737941.6|738965.7|737965.7|738914|737914|37
1627371690000|2021-07-27 07:41:30|738943.9|737943.9|738928.5|737928.5|738965|737965|738915.3|737915.3|39
1627371700000|2021-07-27 07:41:40|738934.2|737934.2|738942.8|737942.8|738953.8|737953.8|738921|737921|37
1627371710000|2021-07-27 07:41:50|738945.2|737945.2|738949.4|737949.4|738953.6|737953.6|738941.5|737941.5|25
1627371720000|2021-07-27 07:42:00|738946.5|737946.5|739066.6|738066.6|739066.6|738066.6|738945.8|737945.8|33
1627371730000|2021-07-27 07:42:10|739063.9|738063.9|739068.4|738068.4|739081.3|738081.3|739052.8|738052.8|29
1627371740000|2021-07-27 07:42:20|739065.9|738065.9|739071.7|738071.7|739085.3|738085.3|739059.5|738059.5|33
1627371750000|2021-07-27 07:42:30|739059.9|738059.9|739066.3|738066.3|739066.9|738066.9|739056.5|738056.5|35
1627371760000|2021-07-27 07:42:40|739061.6|738061.6|739069.4|738069.4|739069.4|738069.4|739050.4|738050.4|29
1627371770000|2021-07-27 07:42:50|739065.1|738065.1|739086.7|738086.7|739152.4|738152.4|739065.1|738065.1|36
1627371780000|2021-07-27 07:43:00|739086.6|738086.6|739525.9|737525.9|739526.4|738086.6|739021.8|737507.1|37
1627371790000|2021-07-27 07:43:10|739527.9|737527.9|739039.9|738039.9|739528.4|738039.9|739020.4|737524.2|29
1627371800000|2021-07-27 07:43:20|739032.6|738032.6|739532.1|737532.1|739542.4|738043.8|739009.5|737514.3|36
1627371810000|2021-07-27 07:43:30|739053|738053|739570.5|737570.5|739584.9|738109.5|739041.3|737563.6|39
1627371820000|2021-07-27 07:43:40|739581.5|737581.5|739510.3|737510.3|739594.6|738077.8|739022.3|737510.3|37
1627371830000|2021-07-27 07:43:50|739513.6|737513.6|739493.3|737493.3|739518.3|738017.1|738987.7|737455.8|39
1627371840000|2021-07-27 07:44:00|739488.2|737488.2|738992.6|737992.6|739493.5|738000.1|738966.8|737488.2|36
1627371850000|2021-07-27 07:44:10|738986.9|737986.9|739461.4|737461.4|739463|737997.5|738968.1|737451.9|40
1627371860000|2021-07-27 07:44:20|739455|737455|739013.2|738013.2|739508.4|738013.2|738904.3|737405.8|38
1627371870000|2021-07-27 07:44:30|739016|738016|739074.1|738074.1|739569.4|738074.1|739016|737511.2|38
1627371880000|2021-07-27 07:44:40|739124.2|738124.2|739076.1|738076.1|739571.3|738124.2|739063.4|737545.5|32
1627371890000|2021-07-27 07:44:50|739028.2|738028.2|739570|737570|739575.7|738040.7|739020.1|737516.2|37
1627371900000|2021-07-27 07:45:00|739573.4|737573.4|739098|738098|739593.5|738102.7|739071.9|737565.4|36
1627371910000|2021-07-27 07:45:10|739099.6|738099.6|739087.8|738087.8|739101.8|738101.8|739071.4|738071.4|27
1627371920000|2021-07-27 07:45:20|739084.7|738084.7|739045|738045|739097.8|738097.8|739045|738045|35
1627371930000|2021-07-27 07:45:30|739047.1|738047.1|739051.5|738051.5|739551|738063.8|739030.8|737534.3|40
1627371940000|2021-07-27 07:45:40|739052.7|738052.7|739097.9|738097.9|739097.9|738097.9|739046.1|738046.1|31
1627371950000|2021-07-27 07:45:50|739093.9|738093.9|739138.2|738138.2|739642.3|738148.2|739093.9|737642.3|37
1627371960000|2021-07-27 07:46:00|739144.2|738144.2|739142.7|738142.7|739187.4|738187.4|739132.5|738132.5|36
1627371970000|2021-07-27 07:46:10|739141.5|738141.5|739085.7|738085.7|739143.2|738143.2|739072.3|738072.3|35
1627371980000|2021-07-27 07:46:20|739081.6|738081.6|739072.8|738072.8|739595.2|738099.4|739068.5|737582.4|36
1627371990000|2021-07-27 07:46:30|739071.4|738071.4|739485.8|737485.8|739521.8|738087.8|738987.9|737485.8|38
1627372000000|2021-07-27 07:46:40|738988.5|737988.5|739004.5|738004.5|739499.8|738028|738988.5|737477.6|35
1627372010000|2021-07-27 07:46:50|739007.1|738007.1|739053.3|738053.3|739055.5|738055.5|739007.1|738007.1|38
1627372020000|2021-07-27 07:47:00|739050.7|738050.7|739000.9|738000.9|739050.7|738050.7|738981.3|737981.3|39
1627372030000|2021-07-27 07:47:10|738987.6|737987.6|739039.1|738039.1|739053.7|738053.7|738986.6|737986.6|35
1627372040000|2021-07-27 07:47:20|739051.3|738051.3|739033.2|738033.2|739067.4|738067.4|739024.9|738024.9|36
1627372050000|2021-07-27 07:47:30|739037.1|738037.1|739034.1|738034.1|739045.7|738045.7|739030.5|738030.5|31
1627372060000|2021-07-27 07:47:40|739026.2|738026.2|739039|738039|739051.7|738051.7|739026.2|738026.2|31
1627372070000|2021-07-27 07:47:50|739043.9|738043.9|739004.4|738004.4|739046.8|738046.8|738994.9|737994.9|33
1627372080000|2021-07-27 07:48:00|739004.8|738004.8|739030.2|738030.2|739033.2|738033.2|739001.5|738001.5|34
1627372090000|2021-07-27 07:48:10|739030.7|738030.7|739032.8|738032.8|739035.1|738035.1|739024.9|738024.9|32
1627372100000|2021-07-27 07:48:20|739028.3|738028.3|738993|737993|739029|738029|738984.7|737984.7|33
1627372110000|2021-07-27 07:48:30|738995|737995|738997.2|737997.2|738997.2|737997.2|738980|737980|32
1627372120000|2021-07-27 07:48:40|738993.1|737993.1|738990.7|737990.7|738998|737998|738987.4|737987.4|33
1627372130000|2021-07-27 07:48:50|738990.2|737990.2|739019.6|738019.6|739047.2|738047.2|738984.6|737984.6|34
1627372140000|2021-07-27 07:49:00|739014.1|738014.1|739019.7|738019.7|739033.4|738033.4|739001.5|738001.5|36
1627372150000|2021-07-27 07:49:10|739040.3|738040.3|739039|738039|739047.9|738047.9|739007.2|738007.2|35
1627372160000|2021-07-27 07:49:20|739036.8|738036.8|739096.2|738096.2|739115.1|738115.1|739035.7|738035.7|37
1627372170000|2021-07-27 07:49:30|739094.5|738094.5|738987|737987|739097|738097|738943.3|737943.3|36
1627372180000|2021-07-27 07:49:40|738988.5|737988.5|738847.7|737847.7|739001.4|738001.4|738847.7|737847.7|30
1627372190000|2021-07-27 07:49:50|738850.5|737850.5|738876.6|737876.6|738884.4|737884.4|738847.6|737847.6|35
1627372200000|2021-07-27 07:50:00|738872.3|737872.3|738952.6|737952.6|738961.5|737961.5|738872.3|737872.3|40
1627372210000|2021-07-27 07:50:10|738952.9|737952.9|739066.5|738066.5|739089.2|738089.2|738949.9|737949.9|38
1627372220000|2021-07-27 07:50:20|739088|738088|739038.4|738038.4|739543.5|738107.4|739014.5|737512.2|37
1627372230000|2021-07-27 07:50:30|739027.8|738027.8|739007.8|738007.8|739524.6|738043.2|739007.8|737515.9|32
1627372240000|2021-07-27 07:50:40|739006.8|738006.8|739060.2|738060.2|739060.2|738060.2|738996|737996|33
1627372250000|2021-07-27 07:50:50|739036.5|738036.5|739104.9|738104.9|739106.2|738106.2|739036.5|738036.5|34
1627372260000|2021-07-27 07:51:00|739101|738101|739135.5|738135.5|739147.9|738147.9|739096.9|738096.9|28
1627372270000|2021-07-27 07:51:10|739141.2|738141.2|739083.6|738083.6|739149.9|738149.9|739083.6|738083.6|37
1627372280000|2021-07-27 07:51:20|739086.2|738086.2|739103.6|738103.6|739599.8|738108.4|739080.2|737599.8|35
1627372290000|2021-07-27 07:51:30|739103.4|738103.4|739125.2|738125.2|739157.3|738157.3|739103.4|738103.4|30
1627372300000|2021-07-27 07:51:40|739124.3|738124.3|739139.4|738139.4|739151.6|738151.6|739124.3|738124.3|34
1627372310000|2021-07-27 07:51:50|739148.3|738148.3|739150.5|738150.5|739159.2|738159.2|739134.9|738134.9|32
1627372320000|2021-07-27 07:52:00|739151.5|738151.5|739205.5|738205.5|739207.4|738207.4|739151.5|738151.5|33
1627372330000|2021-07-27 07:52:10|739198|738198|739202.7|738202.7|739209.8|738209.8|739197.1|738197.1|30
1627372340000|2021-07-27 07:52:20|739199.9|738199.9|739195.2|738195.2|739202|738202|739187.1|738187.1|33
1627372350000|2021-07-27 07:52:30|739195.9|738195.9|739178.1|738178.1|739238.2|738238.2|739173.9|738173.9|38
1627372360000|2021-07-27 07:52:40|739196.9|738196.9|739243.7|738243.7|739718.9|738256.2|739182.2|737718.9|31
1627372370000|2021-07-27 07:52:50|739248.6|738248.6|739490.7|738490.7|739505.2|738505.2|739240.7|738240.7|31
1627372380000|2021-07-27 07:53:00|739485|738485|739477.8|738477.8|740003.1|738510.5|739464.4|738003.1|36
1627372390000|2021-07-27 07:53:10|739467.4|738467.4|739475.8|738475.8|739487.9|738487.9|739466.5|738466.5|35
1627372400000|2021-07-27 07:53:20|739474.7|738474.7|739608.2|738608.2|739617.4|738617.4|739472.3|738472.3|37
1627372410000|2021-07-27 07:53:30|739606.9|738606.9|739589.9|738589.9|739607.7|738607.7|739589.9|738589.9|32
1627372420000|2021-07-27 07:53:40|739591.2|738591.2|740079.7|738079.7|740104.1|738615.1|739568.9|738079.4|35
1627372430000|2021-07-27 07:53:50|740079.1|738079.1|740062.9|738062.9|740079.4|738584.5|739553.5|738058.1|32
1627372440000|2021-07-27 07:54:00|740067.8|738067.8|739563.6|738563.6|740088.6|738601.5|739551.9|738067.8|36
1627372450000|2021-07-27 07:54:10|740068.1|738068.1|739571.6|738571.6|740080.4|738606.3|739569.1|738053.9|31
1627372460000|2021-07-27 07:54:20|739577.6|738577.6|739580.3|738580.3|739601.6|738601.6|739570.4|738570.4|33
1627372470000|2021-07-27 07:54:30|739581.9|738581.9|739596.9|738596.9|739600|738600|739574.2|738574.2|25
1627372480000|2021-07-27 07:54:40|739589.1|738589.1|739556.6|738556.6|739591.9|738591.9|739545.7|738545.7|32
1627372490000|2021-07-27 07:54:50|739558.2|738558.2|739511.9|738511.9|739606.5|738606.5|739511.9|738511.9|25
1627372500000|2021-07-27 07:55:00|739511.8|738511.8|739507|738507|739529|738529|739484.3|738484.3|38
1627372510000|2021-07-27 07:55:10|739505.5|738505.5|739491.7|738491.7|739540|738540|739491.5|738491.5|31
1627372520000|2021-07-27 07:55:20|739492.9|738492.9|739359.6|738359.6|739503.7|738503.7|739341.2|738341.2|38
1627372530000|2021-07-27 07:55:30|739373.9|738373.9|739327.1|738327.1|739835.7|738373.9|739321.5|737830.6|35
1627372540000|2021-07-27 07:55:40|739326.7|738326.7|739335.8|738335.8|739340.3|738340.3|739319.9|738319.9|29
1627372550000|2021-07-27 07:55:50|739327.4|738327.4|739324.8|738324.8|739347.1|738347.1|739323.3|738323.3|30
1627372560000|2021-07-27 07:56:00|739333.6|738333.6|739351.4|738351.4|739356.7|738356.7|739313.8|738313.8|31
1627372570000|2021-07-27 07:56:10|739336.8|738336.8|739323.2|738323.2|739348.4|738348.4|739299|738299|36
1627372580000|2021-07-27 07:56:20|739313.5|738313.5|739318.1|738318.1|739821.3|738319.1|739299.5|737809.8|32
1627372590000|2021-07-27 07:56:30|739317.5|738317.5|739319.7|738319.7|739333.9|738333.9|739310.7|738310.7|30
1627372600000|2021-07-27 07:56:40|739318.2|738318.2|739659.7|737659.7|739661.5|738323.7|739153.9|737658.1|33
1627372610000|2021-07-27 07:56:50|739660.3|737660.3|739162.1|738162.1|739660.3|738203.3|739140|737659.7|36
1627372620000|2021-07-27 07:57:00|739151.5|738151.5|739194.1|738194.1|739195.8|738195.8|739135.4|738135.4|40
1627372630000|2021-07-27 07:57:10|739196.1|738196.1|739170.7|738170.7|739227.5|738227.5|739166.4|738166.4|37
1627372640000|2021-07-27 07:57:20|739178.2|738178.2|739164.8|738164.8|739178.2|738178.2|739156.1|738156.1|37
1627372650000|2021-07-27 07:57:30|739174.1|738174.1|739025.5|738025.5|739180|738180|739018.8|738018.8|27
1627372660000|2021-07-27 07:57:40|739005.4|738005.4|738929.8|737929.8|739005.9|738005.9|738911.7|737911.7|38
1627372670000|2021-07-27 07:57:50|738931.1|737931.1|738891.5|737891.5|738932.1|737932.1|738889.8|737889.8|38
1627372680000|2021-07-27 07:58:00|738892.2|737892.2|738913.8|737913.8|739027.4|738027.4|738890.1|737890.1|40
1627372690000|2021-07-27 07:58:10|738920.5|737920.5|738866.8|737866.8|738926.7|737926.7|738846.3|737846.3|37
1627372700000|2021-07-27 07:58:20|738855.1|737855.1|738860.5|737860.5|738874.6|737874.6|738844.4|737844.4|34
1627372710000|2021-07-27 07:58:30|738865.3|737865.3|738876.4|737876.4|738881|737881|738849.2|737849.2|33
1627372720000|2021-07-27 07:58:40|738871.3|737871.3|738912.7|737912.7|738926.5|737926.5|738869.4|737869.4|35
1627372730000|2021-07-27 07:58:50|738911.1|737911.1|738881.1|737881.1|738950.6|737950.6|738875.5|737875.5|35
1627372740000|2021-07-27 07:59:00|738886.8|737886.8|738874.7|737874.7|738895.8|737895.8|738871.9|737871.9|38
1627372750000|2021-07-27 07:59:10|738872.9|737872.9|738815.1|737815.1|738908.5|737908.5|738766|737766|35
1627372760000|2021-07-27 07:59:20|738811.8|737811.8|738735|737735|738831.1|737831.1|738714.1|737714.1|37
1627372770000|2021-07-27 07:59:30|738737|737737|738833.9|737833.9|738845.8|737845.8|738730.8|737730.8|36
1627372780000|2021-07-27 07:59:40|738828.8|737828.8|738834.9|737834.9|738839.1|737839.1|738815.8|737815.8|37
1627372790000|2021-07-27 07:59:50|738832|737832|738584.6|737584.6|739404.5|737895.5|738584.6|737214.6|37
1627372800000|2021-07-27 08:00:00|739060|737060|738477.9|737477.9|739076.4|737584.2|738477.1|736983|39
1627372810000|2021-07-27 08:00:10|738476.5|737476.5|738498.3|737498.3|738983.6|737508.7|738475|736983.6|37
1627372820000|2021-07-27 08:00:20|738499.3|737499.3|738491.2|737491.2|738998.4|737518.4|738471.4|736974.5|38
1627372830000|2021-07-27 08:00:30|738492.5|737492.5|738506.4|737506.4|739037.9|737538.6|738487.4|736993.3|40
1627372840000|2021-07-27 08:00:40|739011.5|737011.5|738998|736998|739021.3|737573.7|738485.9|736989.7|39
1627372850000|2021-07-27 08:00:50|738998.1|736998.1|738968.3|736968.3|738999.7|737509.5|738456.7|736949.8|35
1627372860000|2021-07-27 08:01:00|738970.4|736970.4|739008.9|737008.9|739008.9|737504.7|738458.9|736968|40
1627372870000|2021-07-27 08:01:10|738993.7|736993.7|738509.2|737509.2|738995.9|737534.4|738506.9|736993.7|35
1627372880000|2021-07-27 08:01:20|738519.1|737519.1|738515.7|737515.7|739029.6|737529.6|738494.1|737017.1|38
1627372890000|2021-07-27 08:01:30|738525|737525|738338.7|737338.7|738525|737525|738317.3|737317.3|36
1627372900000|2021-07-27 08:01:40|738336.3|737336.3|738889|736889|738895.4|737349|738336.3|736871.4|36
1627372910000|2021-07-27 08:01:50|738888.5|736888.5|738473|737473|738963|737476.7|738469.3|736888.5|35
1627372920000|2021-07-27 08:02:00|738470.7|737470.7|738493.7|737493.7|738494.9|737494.9|738466.9|737466.9|30
1627372930000|2021-07-27 08:02:10|738489.2|737489.2|738531.6|737531.6|738550.8|737550.8|738488.9|737488.9|38
1627372940000|2021-07-27 08:02:20|738530.8|737530.8|738536.7|737536.7|739037.1|737536.7|738485.9|736993.5|37
1627372950000|2021-07-27 08:02:30|738538.7|737538.7|738576|737576|739098.3|737597|738522.7|737088|37
1627372960000|2021-07-27 08:02:40|738588.2|737588.2|738574.8|737574.8|738588.2|737588.2|738552|737552|37
1627372970000|2021-07-27 08:02:50|738566.4|737566.4|739025.4|737025.4|739060|737573.5|738523.4|737008.7|37
1627372980000|2021-07-27 08:03:00|739024.4|737024.4|739011.7|737011.7|739041.8|737489.6|738474|736984.2|37
1627372990000|2021-07-27 08:03:10|738509.3|737509.3|738416.7|737416.7|738509.3|737509.3|738403.7|737403.7|38
1627373000000|2021-07-27 08:03:20|738415|737415|738416.7|737416.7|738432.9|737432.9|738401.4|737401.4|30
1627373010000|2021-07-27 08:03:30|738416.2|737416.2|738380.3|737380.3|738416.9|737416.9|738380.3|737380.3|35
1627373020000|2021-07-27 08:03:40|738382.3|737382.3|738419.1|737419.1|738420|737420|738363.7|737363.7|31
1627373030000|2021-07-27 08:03:50|738418.6|737418.6|738414.7|737414.7|738448.5|737448.5|738414.7|737414.7|33
1627373040000|2021-07-27 08:04:00|738416.1|737416.1|738385.9|737385.9|738437.2|737437.2|738385.9|737385.9|39
1627373050000|2021-07-27 08:04:10|738383.9|737383.9|738942|736942|738942|737425.8|738383.3|736928.1|36
1627373060000|2021-07-27 08:04:20|738929.7|736929.7|738378.4|737378.4|738929.7|737444.5|738365.3|736920|34
1627373070000|2021-07-27 08:04:30|738384.3|737384.3|738284.2|737284.2|738395.7|737395.7|738283.8|737283.8|31
1627373080000|2021-07-27 08:04:40|738283.3|737283.3|738167.8|737167.8|738286.3|737286.3|738155.1|737155.1|39
1627373090000|2021-07-27 08:04:50|738166.3|737166.3|738285.2|737285.2|738291.6|737291.6|738166.3|737166.3|29
1627373100000|2021-07-27 08:05:00|738286|737286|738055.7|737055.7|738525.1|737286|737967.6|736466.4|37
1627373110000|2021-07-27 08:05:10|738053.9|737053.9|738580.9|736580.9|738590.6|737087|738041.3|736568.3|31
1627373120000|2021-07-27 08:05:20|738580.3|736580.3|738614.9|736614.9|738614.9|737113|738101.8|736578|32
1627373130000|2021-07-27 08:05:30|738615.6|736615.6|738152.4|737152.4|738687.7|737194.4|738092.2|736601.1|34
1627373140000|2021-07-27 08:05:40|738163.9|737163.9|738199.5|737199.5|738199.5|737199.5|738123|737123|36
1627373150000|2021-07-27 08:05:50|738202.2|737202.2|738162.3|737162.3|738209.4|737209.4|738145.5|737145.5|38
1627373160000|2021-07-27 08:06:00|738169.7|737169.7|738203.5|737203.5|738235|737235|738146.9|737146.9|40
1627373170000|2021-07-27 08:06:10|738200.2|737200.2|738281.2|737281.2|738298|737298|738169.8|737169.8|37
1627373180000|2021-07-27 08:06:20|738289.9|737289.9|738296.3|737296.3|738314|737314|738263.9|737263.9|32
1627373190000|2021-07-27 08:06:30|738297.7|737297.7|738316.8|737316.8|738326|737326|738278.3|737278.3|38
1627373200000|2021-07-27 08:06:40|738321.9|737321.9|738269.4|737269.4|738321.9|737321.9|738262.8|737262.8|35
1627373210000|2021-07-27 08:06:50|738259.3|737259.3|738198.5|737198.5|738742.9|737280.3|738194.9|736735.8|39
1627373220000|2021-07-27 08:07:00|738199.6|737199.6|738155|737155|738661.4|737199.6|738149.7|736651.1|36
1627373230000|2021-07-27 08:07:10|738151.9|737151.9|738209.8|737209.8|738237.1|737237.1|738129.2|737129.2|34
1627373240000|2021-07-27 08:07:20|738210.1|737210.1|738729.2|736729.2|738736.7|737213.5|738157.1|736729.2|38
1627373250000|2021-07-27 08:07:30|738737.7|736737.7|738328.9|737328.9|738766.5|737334.1|738227.9|736723.6|34
1627373260000|2021-07-27 08:07:40|738323.6|737323.6|738818.8|736818.8|738848.7|737323.6|738300.4|736814.2|34
1627373270000|2021-07-27 08:07:50|738816.5|736816.5|738870.5|736870.5|738870.5|737360.6|738331.9|736781.8|40
1627373280000|2021-07-27 08:08:00|738864.7|736864.7|738816.6|736816.6|738865.9|737329.7|738329.7|736779.8|38
1627373290000|2021-07-27 08:08:10|738810.7|736810.7|738364.6|737364.6|738826.2|737379.2|738339.8|736810.7|37
1627373300000|2021-07-27 08:08:20|738365.9|737365.9|738370.7|737370.7|738371.1|737371.1|738361.6|737361.6|35
1627373310000|2021-07-27 08:08:30|738370.2|737370.2|738898.3|736898.3|738911.2|737408.3|738370.2|736873.5|39
1627373320000|2021-07-27 08:08:40|738890.9|736890.9|738436.3|737436.3|738920.6|737436.3|738398.9|736890|36
1627373330000|2021-07-27 08:08:50|738440.8|737440.8|738414|737414|738464.8|737464.8|738403.8|737403.8|34
1627373340000|2021-07-27 08:09:00|738409.8|737409.8|738403|737403|738414.5|737414.5|738369.1|737369.1|33
1627373350000|2021-07-27 08:09:10|738403.1|737403.1|738845.8|736845.8|738848.2|737403.1|738337.1|736845.8|34
1627373360000|2021-07-27 08:09:20|738845|736845|738340.1|737340.1|738860.6|737358.3|738338.6|736843.4|31
1627373370000|2021-07-27 08:09:30|738341.5|737341.5|738754.5|736754.5|738754.9|737341.8|738244.2|736748.9|33
1627373380000|2021-07-27 08:09:40|738752.2|736752.2|738243.8|737243.8|738752.2|737255.1|738210.9|736742.6|38
1627373390000|2021-07-27 08:09:50|738248.9|737248.9|738307|737307|738318.4|737318.4|738246.9|737246.9|35
1627373400000|2021-07-27 08:10:00|738284.8|737284.8|738342.9|737342.9|738345.8|737345.8|738281.9|737281.9|39
1627373410000|2021-07-27 08:10:10|738343.6|737343.6|738412.8|737412.8|738426.9|737426.9|738343.5|737343.5|37
1627373420000|2021-07-27 08:10:20|738411|737411|738420.5|737420.5|738967.6|737463.8|738410.7|736953.4|37
1627373430000|2021-07-27 08:10:30|738419.5|737419.5|738983.4|736983.4|738983.5|737492.2|738417|736974.1|38
1627373440000|2021-07-27 08:10:40|738983.2|736983.2|738505.1|737505.1|738983.2|737505.1|738474.9|736981.7|33
1627373450000|2021-07-27 08:10:50|738501.2|737501.2|738458.1|737458.1|738501.2|737501.2|738451.2|737451.2|35
1627373460000|2021-07-27 08:11:00|738460.4|737460.4|738519.4|737519.4|738529.1|737529.1|738460.4|737460.4|38
1627373470000|2021-07-27 08:11:10|738517.9|737517.9|738508.9|737508.9|738517.9|737517.9|738501.7|737501.7|37
1627373480000|2021-07-27 08:11:20|738509.3|737509.3|738513.7|737513.7|738528.6|737528.6|738496.4|737496.4|37
1627373490000|2021-07-27 08:11:30|738513.2|737513.2|738587.2|737587.2|738590.6|737590.6|738488.5|737488.5|32
1627373500000|2021-07-27 08:11:40|738580.7|737580.7|738614.7|737614.7|738630.8|737630.8|738574.6|737574.6|39
1627373510000|2021-07-27 08:11:50|738607.6|737607.6|738678.9|737678.9|738678.9|737678.9|738607.6|737607.6|39
1627373520000|2021-07-27 08:12:00|738694.2|737694.2|738742.2|737742.2|738765.1|737765.1|738662.8|737662.8|38
1627373530000|2021-07-27 08:12:10|738744.6|737744.6|738722.5|737722.5|739264|737749.5|738719.8|737236.3|32
1627373540000|2021-07-27 08:12:20|738725.2|737725.2|738727.9|737727.9|738756.7|737756.7|738722|737722|39
1627373550000|2021-07-27 08:12:30|738718.6|737718.6|738812.1|737812.1|738812.1|737812.1|738718.6|737718.6|37
1627373560000|2021-07-27 08:12:40|738810.4|737810.4|738834.9|737834.9|739355.7|737855.7|738804.6|737341.4|40
1627373570000|2021-07-27 08:12:50|738838.2|737838.2|739380|737380|739392.4|737881.3|738838.2|737332.5|40
1627373580000|2021-07-27 08:13:00|739379.4|737379.4|738799.6|737799.6|739380.4|737800.6|738791.1|737294.8|31
1627373590000|2021-07-27 08:13:10|738802.4|737802.4|739247.4|737247.4|739257.3|737823.7|738736|737245.7|40
1627373600000|2021-07-27 08:13:20|739254.5|737254.5|738820.7|737820.7|739260.2|737823.9|738745.3|737245.9|40
1627373610000|2021-07-27 08:13:30|738823.5|737823.5|738845.9|737845.9|739347|737858.8|738783.3|737324.9|38
1627373620000|2021-07-27 08:13:40|738858.1|737858.1|738883.4|737883.4|738901.1|737901.1|738844.4|737844.4|35
1627373630000|2021-07-27 08:13:50|738883.8|737883.8|739444.5|737444.5|739447.5|737958.9|738883.8|737380|36
1627373640000|2021-07-27 08:14:00|739442.3|737442.3|738947.4|737947.4|739445|737961.4|738929.9|737413.2|37
1627373650000|2021-07-27 08:14:10|738944.9|737944.9|738950.6|737950.6|738967.6|737967.6|738943.5|737943.5|34
1627373660000|2021-07-27 08:14:20|738953.1|737953.1|739429.2|737429.2|739442.2|737953.6|738947.7|737429.2|36
1627373670000|2021-07-27 08:14:30|739429.8|737429.8|739415.8|737415.8|739429.8|737429.8|739397.2|737397.2|35
1627373680000|2021-07-27 08:14:40|739414.8|737414.8|739422.6|737422.6|739422.6|737933|738903.7|737371.6|37
1627373690000|2021-07-27 08:14:50|739421.5|737421.5|739451.3|737451.3|739454.2|737454.2|739421.5|737421.5|30
1627373700000|2021-07-27 08:15:00|739452|737452|738913.5|737913.5|739463.2|737927.3|738913.5|737437.8|34
1627373710000|2021-07-27 08:15:10|738922.3|737922.3|739374.5|737374.5|739393|737922.3|738870.7|737372.7|37
1627373720000|2021-07-27 08:15:20|738895.7|737895.7|738906.1|737906.1|738907.2|737907.2|738884.2|737884.2|36
1627373730000|2021-07-27 08:15:30|738897|737897|738902.2|737902.2|738902.2|737902.2|738858.1|737858.1|37
1627373740000|2021-07-27 08:15:40|738895.3|737895.3|738916.5|737916.5|738928.1|737928.1|738895.3|737895.3|35
1627373750000|2021-07-27 08:15:50|738916.8|737916.8|738944|737944|738945.1|737945.1|738899.9|737899.9|36
1627373760000|2021-07-27 08:16:00|738943.4|737943.4|738929.5|737929.5|738943.4|737943.4|738928.5|737928.5|30
1627373770000|2021-07-27 08:16:10|738929.1|737929.1|738930.7|737930.7|738936.5|737936.5|738918.4|737918.4|23
1627373780000|2021-07-27 08:16:20|738924.7|737924.7|738989.8|737989.8|739004.9|738004.9|738924.7|737924.7|35
1627373790000|2021-07-27 08:16:30|738988.9|737988.9|739000.1|738000.1|739009.1|738009.1|738988.1|737988.1|32
1627373800000|2021-07-27 08:16:40|738999.5|737999.5|739066.1|738066.1|739073.2|738073.2|738998.5|737998.5|36
1627373810000|2021-07-27 08:16:50|739066.5|738066.5|739190.6|738190.6|739597.2|738235.2|739064.3|737597.2|35
1627373820000|2021-07-27 08:17:00|739185.4|738185.4|739153.8|738153.8|739210.5|738210.5|739153.8|738153.8|39
1627373830000|2021-07-27 08:17:10|739164|738164|739664|737664|739670.6|738174|739081.1|737600.7|36
1627373840000|2021-07-27 08:17:20|739662.9|737662.9|739639.3|737639.3|739689.9|738135.4|739064.7|737587.9|34
1627373850000|2021-07-27 08:17:30|739642.7|737642.7|739066.1|738066.1|739691.2|738116.2|739043.8|737547.7|38
1627373860000|2021-07-27 08:17:40|739064.6|738064.6|739830.5|737830.5|739830.5|738290.4|739064.6|737642.5|34
1627373870000|2021-07-27 08:17:50|739830.3|737830.3|739353.4|738353.4|739837.6|738382.2|739301.9|737813.6|36
1627373880000|2021-07-27 08:18:00|739352.9|738352.9|739397.4|738397.4|739914.4|738401.3|739326.5|737887.4|27
1627373890000|2021-07-27 08:18:10|739399.2|738399.2|739877.9|737877.9|739909.7|738399.2|739372.2|737877.4|33
1627373900000|2021-07-27 08:18:20|739874.3|737874.3|739242.3|738242.3|739897.6|738369.3|739235.3|737858.4|36
1627373910000|2021-07-27 08:18:30|739235.1|738235.1|739641.5|737641.5|739764.3|738243.8|739132.6|737613.6|39
1627373920000|2021-07-27 08:18:40|739643|737643|739647.4|737647.4|739647.4|737647.4|739592.6|737592.6|38
1627373930000|2021-07-27 08:18:50|739651.7|737651.7|739705.3|737705.3|739723.5|738219.6|739217.3|737630.5|39
1627373940000|2021-07-27 08:19:00|739703.6|737703.6|739566.4|737566.4|739722.2|738070.2|739043.7|737535.2|37
1627373950000|2021-07-27 08:19:10|739555.5|737555.5|739604.6|737604.6|739617.7|738063.2|739063.2|737554.7|33
1627373960000|2021-07-27 08:19:20|739605.5|737605.5|739608.7|737608.7|739608.7|738093.6|739086.2|737584.4|32
1627373970000|2021-07-27 08:19:30|739608.9|737608.9|739709.5|737709.5|739716.9|738212.7|739206.2|737608.9|30
1627373980000|2021-07-27 08:19:40|739708.5|737708.5|739175.9|738175.9|739710.2|738176.6|739153.9|737657.2|32
1627373990000|2021-07-27 08:19:50|739175.5|738175.5|739267.7|738267.7|739271.3|738271.3|739171.8|738171.8|26
1627374000000|2021-07-27 08:20:00|739268.7|738268.7|739271|738271|739795.2|738315.2|739249.8|737781.3|37
1627374010000|2021-07-27 08:20:10|739272.8|738272.8|739281.2|738281.2|739798|738281.2|739263.5|737772.5|36
1627374020000|2021-07-27 08:20:20|739280.7|738280.7|739261.7|738261.7|739765|738281.2|739258.7|737759|31
1627374030000|2021-07-27 08:20:30|739261.2|738261.2|739269.5|738269.5|739767|738274|739220.4|737733.2|32
1627374040000|2021-07-27 08:20:40|739270|738270|739298.6|738298.6|739308.5|738308.5|739263.2|738263.2|35
1627374050000|2021-07-27 08:20:50|739295|738295|739323|738323|739323|738323|739293.2|738293.2|33
1627374060000|2021-07-27 08:21:00|739322.4|738322.4|739316.6|738316.6|739329.5|738329.5|739316.1|738316.1|29
1627374070000|2021-07-27 08:21:10|739318.6|738318.6|739311.6|738311.6|739325.3|738325.3|739308.1|738308.1|32
1627374080000|2021-07-27 08:21:20|739312.8|738312.8|739746.1|737746.1|739779.6|738312.8|739224.2|737746.1|39
1627374090000|2021-07-27 08:21:30|739749.6|737749.6|739777.8|737777.8|739789.5|737789.5|739743.3|737743.3|33
1627374100000|2021-07-27 08:21:40|739774.7|737774.7|739258.2|738258.2|739790.4|738268.4|739252.6|737750|32
1627374110000|2021-07-27 08:21:50|739253.2|738253.2|739259.9|738259.9|739274.6|738274.6|739190.5|738190.5|30
1627374120000|2021-07-27 08:22:00|739768|737768|739741.7|737741.7|739824.4|737824.4|739741.7|737741.7|38
1627374130000|2021-07-27 08:22:10|739757|737757|739759.6|737759.6|739768.5|738266.9|739247.8|737741|37
1627374140000|2021-07-27 08:22:20|739758.1|737758.1|739294.2|738294.2|739778.9|738294.7|739264.8|737758.1|37
1627374150000|2021-07-27 08:22:30|739291.7|738291.7|739295.3|738295.3|739303.9|738303.9|739291|738291|29
1627374160000|2021-07-27 08:22:40|739295.9|738295.9|739291.8|738291.8|739298.6|738298.6|739290.5|738290.5|24
1627374170000|2021-07-27 08:22:50|739294.3|738294.3|739245.2|738245.2|739294.5|738294.5|739233|738233|33
1627374180000|2021-07-27 08:23:00|739218|738218|739065.8|738065.8|739218|738218|739060.1|738060.1|40
1627374190000|2021-07-27 08:23:10|739057.5|738057.5|738999.5|737999.5|739065.7|738065.7|738994.8|737994.8|37
1627374200000|2021-07-27 08:23:20|739000.4|738000.4|738957.2|737957.2|739006.5|738006.5|738950.3|737950.3|39
1627374210000|2021-07-27 08:23:30|738962.7|737962.7|738932.7|737932.7|738987.1|737987.1|738922.2|737922.2|35
1627374220000|2021-07-27 08:23:40|738924.1|737924.1|738939.7|737939.7|739451.9|737956.8|738924|737431|37
1627374230000|2021-07-27 08:23:50|738935|737935|738919.7|737919.7|738951.2|737951.2|738915.5|737915.5|38
1627374240000|2021-07-27 08:24:00|738935.3|737935.3|738834|737834|738935.3|737935.3|738822.6|737822.6|33
1627374250000|2021-07-27 08:24:10|738831.3|737831.3|738800.7|737800.7|738832.3|737832.3|738795.7|737795.7|36
1627374260000|2021-07-27 08:24:20|738801|737801|738721|737721|738805.4|737805.4|738704.7|737704.7|33
1627374270000|2021-07-27 08:24:30|738719.2|737719.2|738779.6|737779.6|739239.2|737788.1|738718.3|737239.2|40
1627374280000|2021-07-27 08:24:40|738781.7|737781.7|739323.5|737323.5|739323.5|737815.1|738771.3|737309.1|36
1627374290000|2021-07-27 08:24:50|739324.2|737324.2|738825.8|737825.8|739324.2|737825.8|738807.5|737303.4|38
1627374300000|2021-07-27 08:25:00|738821.8|737821.8|738845.9|737845.9|738845.9|737845.9|738818|737818|35
1627374310000|2021-07-27 08:25:10|738845.6|737845.6|738869.7|737869.7|738882.9|737882.9|738844|737844|35
1627374320000|2021-07-27 08:25:20|738873.3|737873.3|738920.1|737920.1|738928.2|737928.2|738867.6|737867.6|37
1627374330000|2021-07-27 08:25:30|738910.2|737910.2|738878.3|737878.3|738921.4|737921.4|738862.7|737862.7|32
1627374340000|2021-07-27 08:25:40|738875.6|737875.6|738876.7|737876.7|738884.1|737884.1|738872.8|737872.8|30
1627374350000|2021-07-27 08:25:50|738875|737875|738894.2|737894.2|738927.1|737927.1|738868.9|737868.9|28
1627374360000|2021-07-27 08:26:00|738912.9|737912.9|738859.7|737859.7|738912.9|737912.9|738856.1|737856.1|33
1627374370000|2021-07-27 08:26:10|738861.4|737861.4|738905.6|737905.6|738915.5|737915.5|738858.8|737858.8|36
1627374380000|2021-07-27 08:26:20|738906.7|737906.7|738938.1|737938.1|738938.2|737938.2|738899.3|737899.3|36
1627374390000|2021-07-27 08:26:30|738939.6|737939.6|739358.7|737358.7|739358.7|737943.6|738866.1|737358.7|37
1627374400000|2021-07-27 08:26:40|738865.5|737865.5|738922.4|737922.4|738925.5|737925.5|738858.9|737858.9|35
1627374410000|2021-07-27 08:26:50|738924.9|737924.9|738926.8|737926.8|738926.8|737926.8|738914.1|737914.1|28
1627374420000|2021-07-27 08:27:00|738867|737867|738921.9|737921.9|738929.5|737929.5|738867|737867|33
1627374430000|2021-07-27 08:27:10|738942.6|737942.6|738999.2|737999.2|739007.9|738007.9|738942.6|737942.6|39
1627374440000|2021-07-27 08:27:20|739002.4|738002.4|739541.9|737541.9|739577.8|738094.5|738998.1|737533.8|36
1627374450000|2021-07-27 08:27:30|739538.6|737538.6|739029.1|738029.1|739543|738046.1|739029.1|737520.8|30
1627374460000|2021-07-27 08:27:40|739030.1|738030.1|739533.1|737533.1|739542.2|738050|739012.7|737508.7|35
1627374470000|2021-07-27 08:27:50|739534.6|737534.6|739567|737567|739567|738085.7|739033|737532.3|34
1627374480000|2021-07-27 08:28:00|739074.4|738074.4|739090.5|738090.5|739104.1|738104.1|739066.2|738066.2|31
1627374490000|2021-07-27 08:28:10|739091.2|738091.2|739079|738079|739091.2|738091.2|739074|738074|26
1627374500000|2021-07-27 08:28:20|739076.4|738076.4|739088.5|738088.5|739088.5|738088.5|739054.8|738054.8|36
1627374510000|2021-07-27 08:28:30|739090.9|738090.9|739176.5|738176.5|739187.5|738187.5|739082.5|738082.5|37
1627374520000|2021-07-27 08:28:40|739172.4|738172.4|739101.5|738101.5|739634|738179.1|739099|737601.5|35
1627374530000|2021-07-27 08:28:50|739113|738113|739618.9|737618.9|739674.7|738195.6|739113|737618.9|36
1627374540000|2021-07-27 08:29:00|739624|737624|739015.4|738015.4|739624|738064.5|739015.4|737517|37
1627374550000|2021-07-27 08:29:10|739013.7|738013.7|739054.7|738054.7|739548.8|738054.7|739012.3|737515.7|37
1627374560000|2021-07-27 08:29:20|739046.4|738046.4|739507.9|737507.9|739526.8|738077|739034.9|737506.1|35
1627374570000|2021-07-27 08:29:30|739509.3|737509.3|738966.6|737966.6|739509.3|738008.6|738914.3|737509.3|36
1627374580000|2021-07-27 08:29:40|739448.1|737448.1|739031.6|738031.6|739545.5|738031.6|738953.4|737415.6|36
1627374590000|2021-07-27 08:29:50|739493.5|737493.5|739494.2|737494.2|739521.8|738027.9|739004.1|737493.5|37
1627374600000|2021-07-27 08:30:00|739490.4|737490.4|738982.9|737982.9|739490.4|737995.1|738943.1|737490.4|31
1627374610000|2021-07-27 08:30:10|738981.9|737981.9|739028.7|738028.7|739536.7|738039|738976.6|737522.6|34
1627374620000|2021-07-27 08:30:20|739038.7|738038.7|738968.2|737968.2|739038.7|738038.7|738964.5|737964.5|33
1627374630000|2021-07-27 08:30:30|738956.2|737956.2|738965.9|737965.9|738969.1|737969.1|738948.5|737948.5|31
1627374640000|2021-07-27 08:30:40|738955.6|737955.6|738918|737918|739431.2|737976.3|738906.3|737423.1|39
1627374650000|2021-07-27 08:30:50|738921.3|737921.3|738864.1|737864.1|738925.9|737925.9|738861|737861|30
1627374660000|2021-07-27 08:31:00|738867.3|737867.3|738820.2|737820.2|738867.3|737867.3|738797.6|737797.6|30
1627374670000|2021-07-27 08:31:10|738830.9|737830.9|739225|737225|739225|737830.9|738689.5|737225|34
1627374680000|2021-07-27 08:31:20|739226.4|737226.4|738704.1|737704.1|739226.4|737722.6|738671.9|737207.2|35
1627374690000|2021-07-27 08:31:30|738702.9|737702.9|738579.5|737579.5|738718.3|737718.3|738551.3|737551.3|39
1627374700000|2021-07-27 08:31:40|738575.7|737575.7|739114.1|737114.1|739118.3|737614.2|738549.6|737045.2|35
1627374710000|2021-07-27 08:31:50|739115.3|737115.3|738599.8|737599.8|739115.3|737608.6|738581.7|737075.6|33
1627374720000|2021-07-27 08:32:00|738601.4|737601.4|738655.1|737655.1|739159.1|737655.1|738601.4|737122.7|38
1627374730000|2021-07-27 08:32:10|738657.1|737657.1|738657.4|737657.4|738666.6|737666.6|738652|737652|36
1627374740000|2021-07-27 08:32:20|738655.6|737655.6|738662|737662|738666.4|737666.4|738642.3|737642.3|31
1627374750000|2021-07-27 08:32:30|738664|737664|738643.5|737643.5|738664|737664|738630.6|737630.6|27
1627374760000|2021-07-27 08:32:40|738642.4|737642.4|738646.1|737646.1|738646.9|737646.9|738641.3|737641.3|24
1627374770000|2021-07-27 08:32:50|738655.2|737655.2|738692.9|737692.9|738696.6|737696.6|738630.3|737630.3|29
1627374780000|2021-07-27 08:33:00|738693.4|737693.4|738725.6|737725.6|738737.8|737737.8|738691|737691|30
1627374790000|2021-07-27 08:33:10|738724.8|737724.8|738721.4|737721.4|738740.4|737740.4|738720|737720|29
1627374800000|2021-07-27 08:33:20|738721|737721|739255.3|737255.3|739264.6|737751.2|738720.6|737246.6|28
1627374810000|2021-07-27 08:33:30|739257.5|737257.5|738753.2|737753.2|739274.7|737806.6|738751.7|737256.7|36
1627374820000|2021-07-27 08:33:40|738755.4|737755.4|738717.4|737717.4|738770.6|737770.6|738705|737705|35
1627374830000|2021-07-27 08:33:50|738714|737714|738627|737627|738729.1|737729.1|738616.5|737616.5|33
1627374840000|2021-07-27 08:34:00|738607.2|737607.2|739035.6|737035.6|739071.3|737642.4|738552.2|737033|35
1627374850000|2021-07-27 08:34:10|739037.8|737037.8|738470.6|737470.6|739037.8|737521.2|738455.9|736974.2|34
1627374860000|2021-07-27 08:34:20|738468.4|737468.4|738966.3|736966.3|738985.7|737479.6|738468.4|736956.9|32
1627374870000|2021-07-27 08:34:30|738963|736963|738328|737328|738963|737418|738313.4|736845.3|34
1627374880000|2021-07-27 08:34:40|738327|737327|738373.8|737373.8|738945.4|737445.5|738327|736915.9|38
1627374890000|2021-07-27 08:34:50|738372.7|737372.7|738385.1|737385.1|738391.7|737391.7|738368|737368|32
1627374900000|2021-07-27 08:35:00|738398|737398|738403.8|737403.8|738450.3|737450.3|738392.4|737392.4|31
1627374910000|2021-07-27 08:35:10|738402.9|737402.9|738378.8|737378.8|738882.6|737403.4|738371.4|736878.1|33
1627374920000|2021-07-27 08:35:20|738378.6|737378.6|738407.2|737407.2|738419.3|737419.3|738359.7|737359.7|34
1627374930000|2021-07-27 08:35:30|738407.4|737407.4|738491.3|737491.3|738491.3|737491.3|738392.7|737392.7|24
1627374940000|2021-07-27 08:35:40|738486.1|737486.1|738443.5|737443.5|738512|737512|738443.5|737443.5|33
1627374950000|2021-07-27 08:35:50|738464|737464|738448.5|737448.5|738925.3|737475.8|738412.5|736925.3|40
1627374960000|2021-07-27 08:36:00|738446.3|737446.3|738498.8|737498.8|738515.9|737515.9|738446.3|737446.3|37
1627374970000|2021-07-27 08:36:10|738499.9|737499.9|738524.9|737524.9|738543.2|737543.2|738478.9|737478.9|34
1627374980000|2021-07-27 08:36:20|738523.4|737523.4|738527.3|737527.3|738546.9|737546.9|738520.6|737520.6|26
1627374990000|2021-07-27 08:36:30|738524.9|737524.9|738491.4|737491.4|738524.9|737524.9|738470|737470|30
1627375000000|2021-07-27 08:36:40|738480.5|737480.5|738531.9|737531.9|738546.2|737546.2|738470.4|737470.4|36
1627375010000|2021-07-27 08:36:50|738532|737532|738532.3|737532.3|738544.5|737544.5|738525.4|737525.4|26
1627375020000|2021-07-27 08:37:00|738532.6|737532.6|738520.4|737520.4|738535.1|737535.1|738473|737473|34
1627375030000|2021-07-27 08:37:10|738522.2|737522.2|738544.3|737544.3|738593|737593|738522.2|737522.2|30
1627375040000|2021-07-27 08:37:20|738544.9|737544.9|738574.2|737574.2|738586.2|737586.2|738541.2|737541.2|26
1627375050000|2021-07-27 08:37:30|738578.4|737578.4|738671.1|737671.1|738671.1|737671.1|738565.5|737565.5|28
1627375060000|2021-07-27 08:37:40|738683.1|737683.1|738694.1|737694.1|738708.7|737708.7|738671.9|737671.9|35
1627375070000|2021-07-27 08:37:50|738696.2|737696.2|738644.4|737644.4|738696.2|737696.2|738641.6|737641.6|32
1627375080000|2021-07-27 08:38:00|738645.1|737645.1|738601.6|737601.6|738647.2|737647.2|738590.1|737590.1|27
1627375090000|2021-07-27 08:38:10|738602.3|737602.3|738558.6|737558.6|738602.6|737602.6|738540.7|737540.7|30
1627375100000|2021-07-27 08:38:20|738553.4|737553.4|738606.7|737606.7|738606.7|737606.7|738545.7|737545.7|25
1627375110000|2021-07-27 08:38:30|738608.2|737608.2|738675.6|737675.6|738679.7|737679.7|738598.3|737598.3|25
1627375120000|2021-07-27 08:38:40|738685.9|737685.9|739231.2|737231.2|739234.8|737690.1|738678.7|737209|32
1627375130000|2021-07-27 08:38:50|739248.1|737248.1|738732.5|737732.5|739256.6|737757.9|738732.5|737243.4|27
1627375140000|2021-07-27 08:39:00|738712.4|737712.4|738672.7|737672.7|738712.4|737712.4|738660.5|737660.5|30
1627375150000|2021-07-27 08:39:10|738688.2|737688.2|738712.9|737712.9|738737.5|737737.5|738680.5|737680.5|29
1627375160000|2021-07-27 08:39:20|738711.3|737711.3|738726.7|737726.7|738743.8|737743.8|738710.4|737710.4|31
1627375170000|2021-07-27 08:39:30|738728.7|737728.7|738778|737778|738791|737791|738723.6|737723.6|29
1627375180000|2021-07-27 08:39:40|738789|737789|738781.4|737781.4|738789.9|737789.9|738777.2|737777.2|30
1627375190000|2021-07-27 08:39:50|738779.8|737779.8|738781.6|737781.6|738786.2|737786.2|738762.4|737762.4|31
1627375200000|2021-07-27 08:40:00|738778|737778|738786|737786|738802.5|737802.5|738771.2|737771.2|36
1627375210000|2021-07-27 08:40:10|738794.9|737794.9|738789.1|737789.1|738799.4|737799.4|738778.7|737778.7|32
1627375220000|2021-07-27 08:40:20|738779|737779|738794.9|737794.9|738801|737801|738775.8|737775.8|32
1627375230000|2021-07-27 08:40:30|738795.1|737795.1|738770.7|737770.7|738797.3|737797.3|738770.7|737770.7|34
1627375240000|2021-07-27 08:40:40|738771.3|737771.3|738782.1|737782.1|738793.7|737793.7|738766.2|737766.2|36
1627375250000|2021-07-27 08:40:50|738771.3|737771.3|738781.2|737781.2|738783.4|737783.4|738767.7|737767.7|31
1627375260000|2021-07-27 08:41:00|738771.9|737771.9|738760.9|737760.9|738788.2|737788.2|738748.3|737748.3|34
1627375270000|2021-07-27 08:41:10|738761.6|737761.6|738761.2|737761.2|738775.3|737775.3|738745.2|737745.2|33
1627375280000|2021-07-27 08:41:20|738764.1|737764.1|738789.7|737789.7|738803.5|737803.5|738754.7|737754.7|34
1627375290000|2021-07-27 08:41:30|738799.7|737799.7|738770.8|737770.8|738799.7|737799.7|738761.6|737761.6|27
1627375300000|2021-07-27 08:41:40|738767|737767|738796.2|737796.2|738796.2|737796.2|738767|737767|3
1627375310000|2021-07-27 08:41:50|738788|737788|739228.9|737228.9|739277.5|737794.1|738779.4|737228.9|27
1627375320000|2021-07-27 08:42:00|739228|737228|739233.3|737233.3|739233.3|737233.3|739224.5|737224.5|26
1627375330000|2021-07-27 08:42:10|739229.2|737229.2|738788.1|737788.1|739273.9|737788.1|738769.2|737229.2|27
1627375340000|2021-07-27 08:42:20|738784.9|737784.9|738785.6|737785.6|738805.4|737805.4|738764.7|737764.7|27
1627375350000|2021-07-27 08:42:30|738782.9|737782.9|738744.3|737744.3|738789.2|737789.2|738728.2|737728.2|33
1627375360000|2021-07-27 08:42:40|738745.1|737745.1|738661.6|737661.6|739204.7|737745.1|738655.4|737193|34
1627375370000|2021-07-27 08:42:50|738661.5|737661.5|738761.9|737761.9|738770.7|737770.7|738632.9|737632.9|37
1627375380000|2021-07-27 08:43:00|738762.5|737762.5|738746.5|737746.5|738768.2|737768.2|738746|737746|35
1627375390000|2021-07-27 08:43:10|738748.7|737748.7|738650.9|737650.9|738753.3|737753.3|738640.1|737640.1|36
1627375400000|2021-07-27 08:43:20|738652.3|737652.3|738725.3|737725.3|738741.7|737741.7|738639.8|737639.8|31
1627375410000|2021-07-27 08:43:30|738727.3|737727.3|738796.2|737796.2|738818.4|737818.4|738725.6|737725.6|32
1627375420000|2021-07-27 08:43:40|738802.9|737802.9|738755.5|737755.5|738814.8|737814.8|738749.8|737749.8|29
1627375430000|2021-07-27 08:43:50|738749.8|737749.8|738796.2|737796.2|738809.4|737809.4|738749.8|737749.8|32
1627375440000|2021-07-27 08:44:00|738810|737810|738917.1|737917.1|738933.8|737933.8|738792.5|737792.5|33
1627375450000|2021-07-27 08:44:10|738919|737919|738905.3|737905.3|738923.5|737923.5|738901|737901|28
1627375460000|2021-07-27 08:44:20|738903.1|737903.1|738894.6|737894.6|738971.8|737971.8|738876.4|737876.4|35
1627375470000|2021-07-27 08:44:30|738886.7|737886.7|738896.6|737896.6|738905.7|737905.7|738843.5|737843.5|33
1627375480000|2021-07-27 08:44:40|738904.7|737904.7|738910.8|737910.8|738920|737920|738894.8|737894.8|31
1627375490000|2021-07-27 08:44:50|738912.9|737912.9|738899.3|737899.3|738912.9|737912.9|738885.8|737885.8|27
1627375500000|2021-07-27 08:45:00|738899.9|737899.9|738896|737896|738953.1|737953.1|738880.3|737880.3|35
1627375510000|2021-07-27 08:45:10|738895.6|737895.6|738835.4|737835.4|738896.9|737896.9|738833.9|737833.9|33
1627375520000|2021-07-27 08:45:20|738834.5|737834.5|739294.8|737294.8|739304.2|737837.1|738793|737284.3|38
1627375530000|2021-07-27 08:45:30|739299.8|737299.8|738811.8|737811.8|739318.1|737814.7|738805.2|737295.1|26
1627375540000|2021-07-27 08:45:40|738809.7|737809.7|739283.5|737283.5|739300|737809.7|738772.5|737283.5|25
1627375550000|2021-07-27 08:45:50|739284.5|737284.5|738743.5|737743.5|739284.5|737761|738735.5|737276.6|30
1627375560000|2021-07-27 08:46:00|738735.1|737735.1|738784|737784|738794.4|737794.4|738727.6|737727.6|32
1627375570000|2021-07-27 08:46:10|738785.4|737785.4|738839.4|737839.4|738880.8|737880.8|738781.7|737781.7|27
1627375580000|2021-07-27 08:46:20|738840.1|737840.1|738788.2|737788.2|738840.3|737840.3|738788.2|737788.2|27
1627375590000|2021-07-27 08:46:30|738791.3|737791.3|738878.4|737878.4|739396.9|737909.2|738791.3|737319.7|34
1627375600000|2021-07-27 08:46:40|738888.7|737888.7|738914.6|737914.6|739000.1|738000.1|738887.7|737887.7|37
1627375610000|2021-07-27 08:46:50|738904.3|737904.3|738924.3|737924.3|738972.7|737972.7|738901.7|737901.7|24
1627375620000|2021-07-27 08:47:00|738916.6|737916.6|738918|737918|738950|737950|738916.6|737916.6|31
1627375630000|2021-07-27 08:47:10|738918.2|737918.2|738941.8|737941.8|738951.3|737951.3|738913.1|737913.1|27
1627375640000|2021-07-27 08:47:20|738938.2|737938.2|739439.6|737439.6|739442.8|737942.1|738916.2|737433.9|28
1627375650000|2021-07-27 08:47:30|739431.1|737431.1|738928.9|737928.9|739437.7|737931.2|738923.2|737414|27
1627375660000|2021-07-27 08:47:40|738926.4|737926.4|738895.6|737895.6|738934.4|737934.4|738880.9|737880.9|26
1627375670000|2021-07-27 08:47:50|738890.4|737890.4|738898.9|737898.9|738908.7|737908.7|738890.4|737890.4|23
1627375680000|2021-07-27 08:48:00|738898.4|737898.4|738920.1|737920.1|739434.5|737934.7|738876.9|737421.3|31
1627375690000|2021-07-27 08:48:10|738924.1|737924.1|738948.6|737948.6|738953.4|737953.4|738913.4|737913.4|30
1627375700000|2021-07-27 08:48:20|738949.7|737949.7|738872.2|737872.2|738955.5|737955.5|738872.2|737872.2|31
1627375710000|2021-07-27 08:48:30|738866.8|737866.8|738780.2|737780.2|738878.6|737878.6|738747.5|737747.5|32
1627375720000|2021-07-27 08:48:40|738779.7|737779.7|739248.9|737248.9|739283.9|737786.5|738735.5|737236.9|32
1627375730000|2021-07-27 08:48:50|739239.5|737239.5|739243.2|737243.2|739263.1|737263.1|739228.7|737228.7|33
1627375740000|2021-07-27 08:49:00|739239.1|737239.1|738721.6|737721.6|739253.7|737772.7|738721.6|737236.2|37
1627375750000|2021-07-27 08:49:10|738723.5|737723.5|738712.3|737712.3|738742.9|737742.9|738686|737686|31
1627375760000|2021-07-27 08:49:20|738725.2|737725.2|738771.6|737771.6|738771.6|737771.6|738712.4|737712.4|24
1627375770000|2021-07-27 08:49:30|738741.7|737741.7|738785.5|737785.5|738793.6|737793.6|738721.7|737721.7|33
1627375780000|2021-07-27 08:49:40|738782.3|737782.3|738782.3|737782.3|738791.6|737791.6|738763.6|737763.6|33
1627375790000|2021-07-27 08:49:50|738776.2|737776.2|738771.4|737771.4|738781.2|737781.2|738767.8|737767.8|27
1627375800000|2021-07-27 08:50:00|738768.6|737768.6|738769.3|737769.3|738776|737776|738768.6|737768.6|22
1627375810000|2021-07-27 08:50:10|738767.7|737767.7|738714.1|737714.1|738769.3|737769.3|738710.7|737710.7|30
1627375820000|2021-07-27 08:50:20|738714.8|737714.8|738653.8|737653.8|738730.6|737730.6|738644.5|737644.5|33
1627375830000|2021-07-27 08:50:30|738657.3|737657.3|738663.3|737663.3|739170.2|737668.4|738617|737150.8|29
1627375840000|2021-07-27 08:50:40|738664.4|737664.4|738577.4|737577.4|739131.1|737668.5|738566.7|737123.1|32
1627375850000|2021-07-27 08:50:50|738583.1|737583.1|738614.1|737614.1|738617.9|737617.9|738579.9|737579.9|33
1627375860000|2021-07-27 08:51:00|738602.5|737602.5|739151.7|737151.7|739165.7|737661.6|738596|737129.6|38
1627375870000|2021-07-27 08:51:10|739148.9|737148.9|739177.7|737177.7|739202.3|737202.3|739148.9|737148.9|28
1627375880000|2021-07-27 08:51:20|739180.1|737180.1|738768.3|737768.3|739262|737773.1|738709.4|737178.7|35
1627375890000|2021-07-27 08:51:30|738773.1|737773.1|738772.5|737772.5|738793.3|737793.3|738763.8|737763.8|34
1627375900000|2021-07-27 08:51:40|738770.8|737770.8|738752.8|737752.8|738776.3|737776.3|738752.8|737752.8|22
1627375910000|2021-07-27 08:51:50|739270.7|737270.7|738750.8|737750.8|739270.7|737771.3|738744.3|737256|29
1627375920000|2021-07-27 08:52:00|738750.7|737750.7|738751.2|737751.2|738762.1|737762.1|738727.8|737727.8|27
1627375930000|2021-07-27 08:52:10|738750.5|737750.5|738749.2|737749.2|738754.7|737754.7|738744.5|737744.5|24
1627375940000|2021-07-27 08:52:20|738750.7|737750.7|739278.9|737278.9|739283|737778.5|738750.7|737277.1|26
1627375950000|2021-07-27 08:52:30|739279.2|737279.2|738788.5|737788.5|739290.9|737792.7|738783.5|737276.7|22
1627375960000|2021-07-27 08:52:40|738793.5|737793.5|738787.6|737787.6|738793.5|737793.5|738786.9|737786.9|26
1627375970000|2021-07-27 08:52:50|738792.9|737792.9|738798.9|737798.9|738806.6|737806.6|738792.1|737792.1|27
1627375980000|2021-07-27 08:53:00|738800.7|737800.7|738796.5|737796.5|738844.8|737844.8|738796.5|737796.5|33
1627375990000|2021-07-27 08:53:10|738806.5|737806.5|738803.8|737803.8|738810.5|737810.5|738789.7|737789.7|32
1627376000000|2021-07-27 08:53:20|738808.6|737808.6|738801.8|737801.8|738808.6|737808.6|738797.5|737797.5|29
1627376010000|2021-07-27 08:53:30|738792.5|737792.5|738741.8|737741.8|738794.2|737794.2|738741.8|737741.8|32
1627376020000|2021-07-27 08:53:40|738744.7|737744.7|738738|737738|738763.6|737763.6|738732.9|737732.9|29
1627376030000|2021-07-27 08:53:50|738732.6|737732.6|738729.2|737729.2|738737.5|737737.5|738729.2|737729.2|32
1627376040000|2021-07-27 08:54:00|738729.9|737729.9|738762|737762|738766.3|737766.3|738729.9|737729.9|33
1627376050000|2021-07-27 08:54:10|738761.7|737761.7|738763.7|737763.7|738768.4|737768.4|738753.8|737753.8|25
1627376060000|2021-07-27 08:54:20|738763.9|737763.9|738761.2|737761.2|738770.3|737770.3|738760|737760|31
1627376070000|2021-07-27 08:54:30|738760.6|737760.6|738752.6|737752.6|738760.6|737760.6|738752.6|737752.6|17
1627376080000|2021-07-27 08:54:40|738754.2|737754.2|738673.5|737673.5|738757.1|737757.1|738673|737673|30
1627376090000|2021-07-27 08:54:50|738674|737674|738699.4|737699.4|738702.3|737702.3|738664.3|737664.3|35
1627376100000|2021-07-27 08:55:00|738706.2|737706.2|738726.8|737726.8|738729.6|737729.6|738705.1|737705.1|27
1627376110000|2021-07-27 08:55:10|738726.4|737726.4|738709.6|737709.6|738727|737727|738702.1|737702.1|34
1627376120000|2021-07-27 08:55:20|738720|737720|738722.6|737722.6|738736.2|737736.2|738711.4|737711.4|30
1627376130000|2021-07-27 08:55:30|738725.3|737725.3|738802.2|737802.2|738804.8|737804.8|738724.3|737724.3|30
1627376140000|2021-07-27 08:55:40|738794.7|737794.7|738781.4|737781.4|738809.7|737809.7|738774.5|737774.5|35
1627376150000|2021-07-27 08:55:50|738780.3|737780.3|738799|737799|738803.4|737803.4|738776.1|737776.1|33
1627376160000|2021-07-27 08:56:00|738787.1|737787.1|738814.8|737814.8|738830.8|737830.8|738769.3|737769.3|32
1627376170000|2021-07-27 08:56:10|738821.6|737821.6|738818.5|737818.5|738821.8|737821.8|738806.2|737806.2|28
1627376180000|2021-07-27 08:56:20|738818.3|737818.3|738819.8|737819.8|738830|737830|738814.2|737814.2|33
1627376190000|2021-07-27 08:56:30|738819.9|737819.9|738821.9|737821.9|738827.8|737827.8|738814.2|737814.2|28
1627376200000|2021-07-27 08:56:40|738841.1|737841.1|738826|737826|738841.1|737841.1|738819.8|737819.8|21
1627376210000|2021-07-27 08:56:50|738824.9|737824.9|738813.4|737813.4|738824.9|737824.9|738813.4|737813.4|24
1627376220000|2021-07-27 08:57:00|738815.2|737815.2|738819.8|737819.8|738820.2|737820.2|738814.8|737814.8|28
1627376230000|2021-07-27 08:57:10|738818.4|737818.4|738853.3|737853.3|738856.2|737856.2|738809.8|737809.8|31
1627376240000|2021-07-27 08:57:20|738862.6|737862.6|738897.1|737897.1|738897.1|737897.1|738856.5|737856.5|37
1627376250000|2021-07-27 08:57:30|738889.4|737889.4|738916.9|737916.9|738927.9|737927.9|738882.1|737882.1|29
1627376260000|2021-07-27 08:57:40|738954.7|737954.7|739017|738017|739028.1|738028.1|738941.9|737941.9|34
1627376270000|2021-07-27 08:57:50|739029.5|738029.5|739060.4|738060.4|739074.3|738074.3|739024.1|738024.1|28
1627376280000|2021-07-27 08:58:00|739063.3|738063.3|739037.5|738037.5|739075.1|738075.1|739032.4|738032.4|37
1627376290000|2021-07-27 08:58:10|739039.9|738039.9|739060.3|738060.3|739072|738072|739034.4|738034.4|37
1627376300000|2021-07-27 08:58:20|739061.6|738061.6|739043.5|738043.5|739066.3|738066.3|739038.7|738038.7|37
1627376310000|2021-07-27 08:58:30|739041.7|738041.7|739068.1|738068.1|739086|738086|739035.9|738035.9|38
1627376320000|2021-07-27 08:58:40|739075.2|738075.2|739084.9|738084.9|739100.3|738100.3|739069.3|738069.3|34
1627376330000|2021-07-27 08:58:50|739086.3|738086.3|739083|738083|739095|738095|739073.8|738073.8|33
1627376340000|2021-07-27 08:59:00|739083.2|738083.2|739090.4|738090.4|739100.1|738100.1|739081.7|738081.7|34
1627376350000|2021-07-27 08:59:10|739091.8|738091.8|739093.3|738093.3|739093.3|738093.3|739077.7|738077.7|26
1627376360000|2021-07-27 08:59:20|739091.7|738091.7|739059.8|738059.8|739104.8|738104.8|739059.8|738059.8|32
1627376370000|2021-07-27 08:59:30|739062.6|738062.6|739028.3|738028.3|739062.6|738062.6|739023.5|738023.5|32
1627376380000|2021-07-27 08:59:40|739008.9|738008.9|739031.4|738031.4|739057.7|738057.7|739008.9|738008.9|35
1627376390000|2021-07-27 08:59:50|739033.5|738033.5|739040.7|738040.7|739050.8|738050.8|739032.1|738032.1|35
1627376400000|2021-07-27 09:00:00|739040.3|738040.3|738991.1|737991.1|739562.9|738044.7|738981.3|737562.9|35
1627376410000|2021-07-27 09:00:10|738990.3|737990.3|738949.8|737949.8|738999.5|737999.5|738949.3|737949.3|37
1627376420000|2021-07-27 09:00:20|738948.2|737948.2|738917.1|737917.1|739429.4|737952.2|738897.4|737416.3|30
1627376430000|2021-07-27 09:00:30|738918.7|737918.7|739458.2|737458.2|739458.2|737926|738900.7|737412.4|36
1627376440000|2021-07-27 09:00:40|739483.5|737483.5|739468.3|737468.3|739495.1|737988.9|738966.6|737448.2|32
1627376450000|2021-07-27 09:00:50|739464.3|737464.3|739469.1|737469.1|739469.1|737469.1|739455.1|737455.1|27
1627376460000|2021-07-27 09:01:00|739469.2|737469.2|739038.8|738038.8|739482|738047.6|739006.4|737465.5|28
1627376470000|2021-07-27 09:01:10|739038.2|738038.2|739567|737567|739591.2|738096.4|739036.7|737566.4|31
1627376480000|2021-07-27 09:01:20|739558.8|737558.8|739559.9|737559.9|739584.3|737584.3|739558.8|737558.8|38
1627376490000|2021-07-27 09:01:30|739560.9|737560.9|738998.2|737998.2|739573.2|738012.6|738998.2|737548.1|35
1627376500000|2021-07-27 09:01:40|739490.4|737490.4|739444.5|737444.5|739490.4|737953.8|738941.8|737435.7|38
1627376510000|2021-07-27 09:01:50|739444|737444|739466.8|737466.8|739485.1|737485.1|739444|737444|30
1627376520000|2021-07-27 09:02:00|739468.1|737468.1|739032.4|738032.4|739490.2|738036.9|739015.9|737465.7|39
1627376530000|2021-07-27 09:02:10|739027.3|738027.3|739425.6|737425.6|739446.4|738027.3|738952|737422.5|38
1627376540000|2021-07-27 09:02:20|739417.9|737417.9|739429.6|737429.6|739438.3|737438.3|739417.9|737417.9|31
1627376550000|2021-07-27 09:02:30|739429.9|737429.9|739500.5|737500.5|739500.5|738008.2|738915.7|737429.9|33
1627376560000|2021-07-27 09:02:40|739501.7|737501.7|739479.5|737479.5|739501.7|737501.7|739459.5|737459.5|33
1627376570000|2021-07-27 09:02:50|739477.5|737477.5|739012.8|738012.8|739477.5|738012.8|738966.4|737411.9|39
1627376580000|2021-07-27 09:03:00|739022.9|738022.9|739032.1|738032.1|739043.5|738043.5|739009.9|738009.9|33
1627376590000|2021-07-27 09:03:10|739028.4|738028.4|739062.8|738062.8|739596.4|738069.6|739028.4|737567.4|29
1627376600000|2021-07-27 09:03:20|739066.8|738066.8|739065.3|738065.3|739077.3|738077.3|739056|738056|33
1627376610000|2021-07-27 09:03:30|739062.4|738062.4|739025.8|738025.8|739063.9|738063.9|739023.1|738023.1|29
1627376620000|2021-07-27 09:03:40|739027.4|738027.4|738986.4|737986.4|739487.7|738037|738971.5|737487.7|26
1627376630000|2021-07-27 09:03:50|738986.9|737986.9|739066.9|738066.9|739569.7|738083.6|738969|737569.7|31
1627376640000|2021-07-27 09:04:00|739068.9|738068.9|739068.3|738068.3|739071.4|738071.4|739061.6|738061.6|32
1627376650000|2021-07-27 09:04:10|739067.9|738067.9|739071.9|738071.9|739073.1|738073.1|739066.9|738066.9|27
1627376660000|2021-07-27 09:04:20|739072.1|738072.1|739075.6|738075.6|739075.6|738075.6|739047.6|738047.6|30
1627376670000|2021-07-27 09:04:30|739073.4|738073.4|739081.8|738081.8|739081.8|738081.8|739068.4|738068.4|27
1627376680000|2021-07-27 09:04:40|739081.7|738081.7|739089.7|738089.7|739103.3|738103.3|739078.7|738078.7|26
1627376690000|2021-07-27 09:04:50|739087.9|738087.9|739062.6|738062.6|739583|738088.7|739061|737567.7|33
1627376700000|2021-07-27 09:05:00|739067.3|738067.3|739591.9|737591.9|739598.5|738076.4|739061.7|737580.7|37
1627376710000|2021-07-27 09:05:10|739590.2|737590.2|739669.8|737669.8|739671.8|738168.7|739073.5|737590|35
1627376720000|2021-07-27 09:05:20|739669.5|737669.5|739117|738117|739669.5|738149.8|739110.4|737622.2|38
1627376730000|2021-07-27 09:05:30|739118.1|738118.1|739105.6|738105.6|739129.3|738129.3|739072.8|738072.8|37
1627376740000|2021-07-27 09:05:40|739105.3|738105.3|739124.4|738124.4|739135.2|738135.2|739098.8|738098.8|34
1627376750000|2021-07-27 09:05:50|739124.8|738124.8|739126.9|738126.9|739127.5|738127.5|739123.2|738123.2|24
1627376760000|2021-07-27 09:06:00|739127.8|738127.8|739137.5|738137.5|739149.1|738149.1|739120.8|738120.8|30
1627376770000|2021-07-27 09:06:10|739137.6|738137.6|739150.9|738150.9|739181.5|738181.5|739137.6|738137.6|27
1627376780000|2021-07-27 09:06:20|739149.9|738149.9|739157.3|738157.3|739171.2|738171.2|739131.4|738131.4|32
1627376790000|2021-07-27 09:06:30|739158.9|738158.9|739665.4|737665.4|739670.8|738166.3|739152.2|737650.1|25
1627376800000|2021-07-27 09:06:40|739651.6|737651.6|739632.4|737632.4|739651.7|738134.4|739134.4|737616.7|31
1627376810000|2021-07-27 09:06:50|739633.9|737633.9|739626.2|737626.2|739635.5|737635.5|739624.4|737624.4|30
1627376820000|2021-07-27 09:07:00|739626.7|737626.7|739085.3|738085.3|739645.4|738138|739083.4|737625.1|29
1627376830000|2021-07-27 09:07:10|739084|738084|739447.8|737447.8|739450.8|738087.3|738917.6|737420.7|36
1627376840000|2021-07-27 09:07:20|739446|737446|739449.5|737449.5|739450.2|737450.2|739442.3|737442.3|27
1627376850000|2021-07-27 09:07:30|739449.1|737449.1|739378|737378|739449.3|737930.7|738862.5|737375.6|37
1627376860000|2021-07-27 09:07:40|739379.7|737379.7|739362.2|737362.2|739386.2|737822.2|738809.8|737338|35
1627376870000|2021-07-27 09:07:50|739362.3|737362.3|739368.6|737368.6|739380|737380|739329|737329|38
1627376880000|2021-07-27 09:08:00|739362.3|737362.3|738809.5|737809.5|739362.3|737842.7|738801.8|737317.2|32
1627376890000|2021-07-27 09:08:10|738809.8|737809.8|739445|737445|739446.3|737862.8|738809.8|737363.7|35
1627376900000|2021-07-27 09:08:20|739443|737443|739437.2|737437.2|739449.8|737449.8|739429.4|737429.4|32
1627376910000|2021-07-27 09:08:30|739432.3|737432.3|739421.8|737421.8|739440.4|737440.4|739408.5|737408.5|34
1627376920000|2021-07-27 09:08:40|738895.4|737895.4|739379.6|737379.6|739396.6|737895.4|738874.8|737368.9|37
1627376930000|2021-07-27 09:08:50|739377.5|737377.5|739376.7|737376.7|739383.8|737383.8|739376.6|737376.6|19
1627376940000|2021-07-27 09:09:00|739380.9|737380.9|739393.5|737393.5|739400.9|737400.9|739370.3|737370.3|35
1627376950000|2021-07-27 09:09:10|739392.7|737392.7|738907.5|737907.5|739392.7|737907.5|738883.5|737365.2|30
1627376960000|2021-07-27 09:09:20|738900.1|737900.1|738908.7|737908.7|738921.6|737921.6|738891.5|737891.5|29
1627376970000|2021-07-27 09:09:30|738911.1|737911.1|738907.4|737907.4|738951|737951|738901.6|737901.6|33
1627376980000|2021-07-27 09:09:40|738910.3|737910.3|739402.2|737402.2|739406|737919.2|738893|737378.6|34
1627376990000|2021-07-27 09:09:50|739399.8|737399.8|738865.5|737865.5|739399.8|737870.1|738858.2|737357.4|33
1627377000000|2021-07-27 09:10:00|738863.8|737863.8|738844.9|737844.9|738864.1|737864.1|738829.9|737829.9|35
1627377010000|2021-07-27 09:10:10|738839|737839|738830.8|737830.8|738848.1|737848.1|738822.8|737822.8|34
1627377020000|2021-07-27 09:10:20|738833|737833|738834.9|737834.9|738872.2|737872.2|738828.2|737828.2|28
1627377030000|2021-07-27 09:10:30|738823.8|737823.8|738837.2|737837.2|738838.8|737838.8|738823.8|737823.8|27
1627377040000|2021-07-27 09:10:40|738844.9|737844.9|739352.5|737352.5|739361.8|737845.3|738840.2|737341.7|32
1627377050000|2021-07-27 09:10:50|738883.5|737883.5|738914|737914|738914|737914|738872|737872|27
1627377060000|2021-07-27 09:11:00|739426.1|737426.1|739461.2|737461.2|739468.5|737468.5|739426.1|737426.1|40
1627377070000|2021-07-27 09:11:10|739460.3|737460.3|739422.7|737422.7|739460.3|737460.3|739415|737415|30
1627377080000|2021-07-27 09:11:20|739423.3|737423.3|739438.5|737438.5|739439.8|737439.8|739418.4|737418.4|37
1627377090000|2021-07-27 09:11:30|739432.3|737432.3|739423.8|737423.8|739443|737443|739409.9|737409.9|32
1627377100000|2021-07-27 09:11:40|739424.6|737424.6|739431.6|737431.6|739436.8|737436.8|739417.4|737417.4|34
1627377110000|2021-07-27 09:11:50|739435.2|737435.2|739001|738001|739460.7|738026.3|738968.5|737432.2|31
1627377120000|2021-07-27 09:12:00|739003.7|738003.7|739006.5|738006.5|739010.2|738010.2|739000.3|738000.3|34
1627377130000|2021-07-27 09:12:10|739004.1|738004.1|739093.7|738093.7|739593.8|738094.6|739004.1|737542.7|37
1627377140000|2021-07-27 09:12:20|739091.8|738091.8|739617.9|737617.9|739624|738134.2|739091.4|737591.1|37
1627377150000|2021-07-27 09:12:30|739617.6|737617.6|739604.2|737604.2|739626.2|737626.2|739601.4|737601.4|31
1627377160000|2021-07-27 09:12:40|739602.6|737602.6|739089.9|738089.9|739610.9|738089.9|739089.9|737600.3|25
1627377170000|2021-07-27 09:12:50|739088.6|738088.6|739086|738086|739103.2|738103.2|739079.7|738079.7|28
1627377180000|2021-07-27 09:13:00|739037.6|738037.6|739556.3|737556.3|739556.3|738037.6|739037.6|737539.5|29
1627377190000|2021-07-27 09:13:10|739558.4|737558.4|739566|737566|739576.4|737576.4|739557.2|737557.2|29
1627377200000|2021-07-27 09:13:20|739565.5|737565.5|739567.6|737567.6|739574.9|737574.9|739557.5|737557.5|20
1627377210000|2021-07-27 09:13:30|739566.4|737566.4|739561.5|737561.5|739571.9|737571.9|739557.2|737557.2|19
1627377220000|2021-07-27 09:13:40|739560.9|737560.9|739551.5|737551.5|739562.9|737562.9|739531.5|737531.5|30
1627377230000|2021-07-27 09:13:50|739549.5|737549.5|738999.9|737999.9|739552.9|737999.9|738999.7|737528.9|30
1627377240000|2021-07-27 09:14:00|738997.9|737997.9|739006.3|738006.3|739012.4|738012.4|738993|737993|35
1627377250000|2021-07-27 09:14:10|739002.2|738002.2|739507.2|737507.2|739517.9|738039.6|738989.8|737493.2|24
1627377260000|2021-07-27 09:14:20|739509|737509|739512.1|737512.1|739513.7|738005.5|738995.4|737508.4|28
1627377270000|2021-07-27 09:14:30|739513.4|737513.4|739017.2|738017.2|739513.4|738017.3|738976.4|737511.6|29
1627377280000|2021-07-27 09:14:40|739017|738017|739008.3|738008.3|739025.1|738025.1|738991.6|737991.6|30
1627377290000|2021-07-27 09:14:50|739008.2|738008.2|738990|737990|739008.2|738008.2|738989.7|737989.7|26
1627377300000|2021-07-27 09:15:00|738987.5|737987.5|739023.8|738023.8|739023.8|738023.8|738985.2|737985.2|36
1627377310000|2021-07-27 09:15:10|739024.7|738024.7|738992.4|737992.4|739025.8|738025.8|738980.9|737980.9|27
1627377320000|2021-07-27 09:15:20|738991.5|737991.5|739535.2|737535.2|739535.2|738031.9|738985.7|737522.7|35
1627377330000|2021-07-27 09:15:30|739535|737535|739032.1|738032.1|739557.9|738048.6|739032.1|737522.3|38
1627377340000|2021-07-27 09:15:40|739531.9|737531.9|738976|737976|739533.6|737982.8|738968.2|737531.5|32
1627377350000|2021-07-27 09:15:50|738944.9|737944.9|739441|737441|739448.6|737962.7|738943.5|737439.4|34
1627377360000|2021-07-27 09:16:00|739441.1|737441.1|738905.2|737905.2|739441.1|737951.4|738905.2|737439.7|30
1627377370000|2021-07-27 09:16:10|739403.3|737403.3|739416.4|737416.4|739437.7|737933.9|738877.5|737382.1|39
1627377380000|2021-07-27 09:16:20|739416.5|737416.5|739425.5|737425.5|739425.6|737425.6|739408.1|737408.1|33
1627377390000|2021-07-27 09:16:30|739423.3|737423.3|738917|737917|739425.3|737918.9|738911.8|737414.2|34
1627377400000|2021-07-27 09:16:40|738908.1|737908.1|738821.1|737821.1|739427.2|737919.1|738821.1|737425.7|33
1627377410000|2021-07-27 09:16:50|738824|737824|738891.7|737891.7|738905.2|737905.2|738824|737824|29
1627377420000|2021-07-27 09:17:00|738888.6|737888.6|738898.7|737898.7|739407.4|737908.1|738874|737381|35
1627377430000|2021-07-27 09:17:10|738913|737913|738823.4|737823.4|738913|737913|738820.4|737820.4|30
1627377440000|2021-07-27 09:17:20|738823.8|737823.8|738847.5|737847.5|738853.6|737853.6|738815|737815|31
1627377450000|2021-07-27 09:17:30|738847.6|737847.6|738845.7|737845.7|738867|737867|738824.5|737824.5|29
1627377460000|2021-07-27 09:17:40|738848.9|737848.9|738818.2|737818.2|738848.9|737848.9|738815.9|737815.9|29
1627377470000|2021-07-27 09:17:50|738831.2|737831.2|738849.2|737849.2|738874.5|737874.5|738822.6|737822.6|18
1627377480000|2021-07-27 09:18:00|738849.9|737849.9|738850.2|737850.2|738870.4|737870.4|738844.4|737844.4|23
1627377490000|2021-07-27 09:18:10|738850.5|737850.5|738840|737840|738865.4|737865.4|738830.9|737830.9|31
1627377500000|2021-07-27 09:18:20|738852.1|737852.1|738856.7|737856.7|738856.8|737856.8|738839.9|737839.9|22
1627377510000|2021-07-27 09:18:30|738861.1|737861.1|738873.9|737873.9|738883.1|737883.1|738854.4|737854.4|29
1627377520000|2021-07-27 09:18:40|738874.3|737874.3|738894.7|737894.7|738895.3|737895.3|738869.9|737869.9|30
1627377530000|2021-07-27 09:18:50|738891.9|737891.9|739357.5|737357.5|739390.2|737907.8|738878.7|737357.5|27
1627377540000|2021-07-27 09:19:00|739356.1|737356.1|738864.9|737864.9|739374.6|737877.2|738861|737356.1|21
1627377550000|2021-07-27 09:19:10|738866.4|737866.4|739363|737363|739387|737875.3|738825.7|737343.7|35
1627377560000|2021-07-27 09:19:20|739353.1|737353.1|738725|737725|739353.1|737851.4|738677.3|737353.1|35
1627377570000|2021-07-27 09:19:30|738810.2|737810.2|738811.9|737811.9|739336.7|737830.8|738802|737305.4|36
1627377580000|2021-07-27 09:19:40|738815|737815|738805.6|737805.6|739338|737820.9|738795.2|737323.7|34
1627377590000|2021-07-27 09:19:50|738808.7|737808.7|738888.9|737888.9|739373.5|737892.5|738808.7|737341.6|34
1627377600000|2021-07-27 09:20:00|739384.6|737384.6|738846.5|737846.5|739394.6|737874.7|738846.5|737366.5|38
1627377610000|2021-07-27 09:20:10|739312.3|737312.3|738813.5|737813.5|739321.3|737821.6|738794.7|737310.3|31
1627377620000|2021-07-27 09:20:20|738811|737811|739326.1|737326.1|739330.4|737831.9|738811|737319.8|25
1627377630000|2021-07-27 09:20:30|739316|737316|738822.3|737822.3|739321.4|737830.3|738812.9|737312.9|25
1627377640000|2021-07-27 09:20:40|738821.5|737821.5|738809.6|737809.6|738828.9|737828.9|738795.1|737795.1|30
1627377650000|2021-07-27 09:20:50|738804.2|737804.2|738813.5|737813.5|738820.2|737820.2|738803.4|737803.4|31
1627377660000|2021-07-27 09:21:00|738812|737812|738816.5|737816.5|738817.1|737817.1|738811.5|737811.5|21
1627377670000|2021-07-27 09:21:10|738817.1|737817.1|738793.4|737793.4|738817.1|737817.1|738780.5|737780.5|15
1627377680000|2021-07-27 09:21:20|738788.3|737788.3|738826.9|737826.9|738826.9|737826.9|738787|737787|29
1627377690000|2021-07-27 09:21:30|738821.5|737821.5|739336.9|737336.9|739347.8|737852.4|738816.5|737334.7|35
1627377700000|2021-07-27 09:21:40|739339.1|737339.1|739354.9|737354.9|739362.4|737362.4|739333.4|737333.4|30
1627377710000|2021-07-27 09:21:50|739361.2|737361.2|738963|737963|739394.4|737968.4|738889.8|737361.2|36
1627377720000|2021-07-27 09:22:00|738965.5|737965.5|738961.4|737961.4|738967.6|737967.6|738957.9|737957.9|33
1627377730000|2021-07-27 09:22:10|738955.9|737955.9|738953.8|737953.8|738962.4|737962.4|738953.8|737953.8|22
1627377740000|2021-07-27 09:22:20|738953.2|737953.2|738946.2|737946.2|738953.2|737953.2|738934.8|737934.8|25
1627377750000|2021-07-27 09:22:30|738946.5|737946.5|738909.6|737909.6|738946.5|737946.5|738909.2|737909.2|30
1627377760000|2021-07-27 09:22:40|738908.3|737908.3|738908.4|737908.4|738909.1|737909.1|738906|737906|25
1627377770000|2021-07-27 09:22:50|738908.7|737908.7|738902.9|737902.9|738908.7|737908.7|738902.9|737902.9|18
1627377780000|2021-07-27 09:23:00|738904|737904|738896.3|737896.3|738904.7|737904.7|738894.2|737894.2|14
1627377790000|2021-07-27 09:23:10|738888.3|737888.3|738899.3|737899.3|738906.3|737906.3|738874.7|737874.7|15
1627377800000|2021-07-27 09:23:20|738901.5|737901.5|738906.4|737906.4|738906.4|737906.4|738890.7|737890.7|16
1627377810000|2021-07-27 09:23:30|738906|737906|738901.1|737901.1|738906|737906|738884|737884|22
1627377820000|2021-07-27 09:23:40|738891.4|737891.4|738900.9|737900.9|738903.9|737903.9|738886.9|737886.9|16
1627377830000|2021-07-27 09:23:50|738900.7|737900.7|738896.4|737896.4|738902.7|737902.7|738896.4|737896.4|16
1627377840000|2021-07-27 09:24:00|738898.5|737898.5|738893.1|737893.1|738898.7|737898.7|738893.1|737893.1|13
1627377850000|2021-07-27 09:24:10|738890.6|737890.6|738899.7|737899.7|738902.7|737902.7|738887.5|737887.5|24
1627377860000|2021-07-27 09:24:20|738901.8|737901.8|738834.3|737834.3|738903.8|737903.8|738825.5|737825.5|23
1627377870000|2021-07-27 09:24:30|738836.9|737836.9|738867.7|737867.7|738881.2|737881.2|738836.9|737836.9|27
1627377880000|2021-07-27 09:24:40|738878.2|737878.2|738792.3|737792.3|738879.3|737879.3|738788.7|737788.7|23
1627377890000|2021-07-27 09:24:50|738768.1|737768.1|738741.6|737741.6|738768.1|737768.1|738716.4|737716.4|34
1627377900000|2021-07-27 09:25:00|738742.5|737742.5|738731.1|737731.1|738761.5|737761.5|738721.7|737721.7|24
1627377910000|2021-07-27 09:25:10|738732.2|737732.2|738711.7|737711.7|738732.2|737732.2|738707.4|737707.4|18
1627377920000|2021-07-27 09:25:20|738701.1|737701.1|738704.6|737704.6|738704.6|737704.6|738697.2|737697.2|22
1627377930000|2021-07-27 09:25:30|738704.9|737704.9|738697.6|737697.6|738706|737706|738690.7|737690.7|21
1627377940000|2021-07-27 09:25:40|738698.7|737698.7|738736.9|737736.9|738763|737763|738698.7|737698.7|26
1627377950000|2021-07-27 09:25:50|738735.8|737735.8|738733.6|737733.6|738753.3|737753.3|738722.3|737722.3|21
1627377960000|2021-07-27 09:26:00|738732.9|737732.9|738736|737736|738742.2|737742.2|738730.3|737730.3|20
1627377970000|2021-07-27 09:26:10|738737.1|737737.1|738656.3|737656.3|738737.1|737737.1|738656.3|737656.3|23
1627377980000|2021-07-27 09:26:20|738656.1|737656.1|738573.3|737573.3|739108|737656.1|738570.1|737102.2|34
1627377990000|2021-07-27 09:26:30|738574.7|737574.7|738538|737538|738574.7|737574.7|738526.2|737526.2|39
1627378000000|2021-07-27 09:26:40|738541.2|737541.2|738508.5|737508.5|738541.2|737541.2|738498.1|737498.1|34
1627378010000|2021-07-27 09:26:50|738511.5|737511.5|738515.3|737515.3|738515.3|737515.3|738508.5|737508.5|27
1627378020000|2021-07-27 09:27:00|738515.5|737515.5|738506.2|737506.2|738515.5|737515.5|738502|737502|28
1627378030000|2021-07-27 09:27:10|738504.8|737504.8|738457.2|737457.2|738506.5|737506.5|738454|737454|31
1627378040000|2021-07-27 09:27:20|738454.4|737454.4|738498.6|737498.6|738507.5|737507.5|738451.6|737451.6|21
1627378050000|2021-07-27 09:27:30|738499|737499|738525.4|737525.4|738539.8|737539.8|738499|737499|16
1627378060000|2021-07-27 09:27:40|738530.1|737530.1|738605.4|737605.4|739107.9|737612|738526.7|737104.7|37
1627378070000|2021-07-27 09:27:50|738599.1|737599.1|738549.4|737549.4|738604.4|737604.4|738528.7|737528.7|34
1627378080000|2021-07-27 09:28:00|738535.6|737535.6|738548.5|737548.5|738571.7|737571.7|738531.4|737531.4|36
1627378090000|2021-07-27 09:28:10|738547.5|737547.5|738543.4|737543.4|738562.4|737562.4|738543.1|737543.1|33
1627378100000|2021-07-27 09:28:20|738544.5|737544.5|738508|737508|738545.2|737545.2|738498.7|737498.7|27
1627378110000|2021-07-27 09:28:30|738508.8|737508.8|738530.9|737530.9|738534.3|737534.3|738501.8|737501.8|20
1627378120000|2021-07-27 09:28:40|738529.4|737529.4|738539.7|737539.7|738550.9|737550.9|738529.4|737529.4|24
1627378130000|2021-07-27 09:28:50|738539.2|737539.2|738532.4|737532.4|738566|737566|738525.5|737525.5|22
1627378140000|2021-07-27 09:29:00|738542.2|737542.2|738541.2|737541.2|738550.4|737550.4|738526.4|737526.4|30
1627378150000|2021-07-27 09:29:10|738542.2|737542.2|738579|737579|738604.2|737604.2|738542.2|737542.2|28
1627378160000|2021-07-27 09:29:20|738580.8|737580.8|738565.6|737565.6|738581.9|737581.9|738564.5|737564.5|33
1627378170000|2021-07-27 09:29:30|738563.5|737563.5|738533.9|737533.9|738564.9|737564.9|738532.7|737532.7|25
1627378180000|2021-07-27 09:29:40|738531|737531|738511.9|737511.9|738531|737531|738510.5|737510.5|23
1627378190000|2021-07-27 09:29:50|738511.8|737511.8|738472.7|737472.7|738512.4|737512.4|738465.6|737465.6|27
1627378200000|2021-07-27 09:30:00|738474.7|737474.7|738517.1|737517.1|738521.2|737521.2|738471|737471|31
1627378210000|2021-07-27 09:30:10|738511.5|737511.5|738515.1|737515.1|738520.4|737520.4|738497.5|737497.5|30
1627378220000|2021-07-27 09:30:20|738507.2|737507.2|738515.6|737515.6|738516.6|737516.6|738507.2|737507.2|19
1627378230000|2021-07-27 09:30:30|738518|737518|738527.7|737527.7|738528.8|737528.8|738518|737518|20
1627378240000|2021-07-27 09:30:40|738533.6|737533.6|738507.8|737507.8|738533.6|737533.6|738507.8|737507.8|25
1627378250000|2021-07-27 09:30:50|738506.7|737506.7|738501.8|737501.8|738509.8|737509.8|738501.8|737501.8|14
1627378260000|2021-07-27 09:31:00|738496|737496|738434.9|737434.9|738502.3|737502.3|738359.4|737359.4|32
1627378270000|2021-07-27 09:31:10|738437.3|737437.3|738465.3|737465.3|738475.4|737475.4|738432.4|737432.4|35
1627378280000|2021-07-27 09:31:20|738466.2|737466.2|738459.5|737459.5|738479.5|737479.5|738454.3|737454.3|28
1627378290000|2021-07-27 09:31:30|738462|737462|738404.5|737404.5|738465.5|737465.5|738396.2|737396.2|29
1627378300000|2021-07-27 09:31:40|738404|737404|738426.8|737426.8|738427.2|737427.2|738397.6|737397.6|34
1627378310000|2021-07-27 09:31:50|738427.9|737427.9|738957.8|736957.8|738957.8|737477.1|738425|736957.8|27
1627378320000|2021-07-27 09:32:00|738454.2|737454.2|738456.4|737456.4|738480.2|737480.2|738449.2|737449.2|34
1627378330000|2021-07-27 09:32:10|738457.7|737457.7|738457.9|737457.9|738468.3|737468.3|738453.2|737453.2|28
1627378340000|2021-07-27 09:32:20|738454.7|737454.7|738460.6|737460.6|738464.9|737464.9|738448.4|737448.4|29
1627378350000|2021-07-27 09:32:30|738461.7|737461.7|738476.3|737476.3|738490.5|737490.5|738461.7|737461.7|23
1627378360000|2021-07-27 09:32:40|738477.1|737477.1|738473.7|737473.7|738477.1|737477.1|738467|737467|15
1627378370000|2021-07-27 09:32:50|738468.9|737468.9|738475.9|737475.9|738475.9|737475.9|738464.6|737464.6|20
1627378380000|2021-07-27 09:33:00|738481.9|737481.9|738471.6|737471.6|738486.3|737486.3|738464.5|737464.5|24
1627378390000|2021-07-27 09:33:10|738470.3|737470.3|738377.9|737377.9|738483|737483|738366.8|737366.8|29
1627378400000|2021-07-27 09:33:20|738360.3|737360.3|738356.2|737356.2|738365.7|737365.7|738347.9|737347.9|29
1627378410000|2021-07-27 09:33:30|738340.7|737340.7|738344.1|737344.1|738364.2|737364.2|738338.6|737338.6|25
1627378420000|2021-07-27 09:33:40|738341.4|737341.4|738326.9|737326.9|738344.7|737344.7|738326.9|737326.9|23
1627378430000|2021-07-27 09:33:50|738326.8|737326.8|738330.4|737330.4|738337|737337|738320.3|737320.3|22
1627378440000|2021-07-27 09:34:00|738329.8|737329.8|738339.5|737339.5|738357.4|737357.4|738321.4|737321.4|31
1627378450000|2021-07-27 09:34:10|738340.7|737340.7|738345.4|737345.4|738347.4|737347.4|738312.6|737312.6|27
1627378460000|2021-07-27 09:34:20|738347.2|737347.2|738319.7|737319.7|738830|737347.2|738265.8|736830|36
1627378470000|2021-07-27 09:34:30|738316.7|737316.7|738306.5|737306.5|738829.7|737334.9|738265.5|736829.7|32
1627378480000|2021-07-27 09:34:40|738298.5|737298.5|738342.4|737342.4|738345.1|737345.1|738296.5|737296.5|37
1627378490000|2021-07-27 09:34:50|738338|737338|738322.8|737322.8|738338|737338|738302.1|737302.1|34
1627378500000|2021-07-27 09:35:00|738322.3|737322.3|738316.7|737316.7|738822|737334.5|738309.2|736800|35
1627378510000|2021-07-27 09:35:10|738317.1|737317.1|738351.3|737351.3|738354.3|737354.3|738315|737315|30
1627378520000|2021-07-27 09:35:20|738351.9|737351.9|738353.7|737353.7|738358.1|737358.1|738341.2|737341.2|23
1627378530000|2021-07-27 09:35:30|738348.6|737348.6|738342.6|737342.6|738351|737351|738336.5|737336.5|23
1627378540000|2021-07-27 09:35:40|738344.1|737344.1|738340.9|737340.9|738351|737351|738339.3|737339.3|23
1627378550000|2021-07-27 09:35:50|738340|737340|738336.8|737336.8|738340|737340|738328.4|737328.4|20
1627378560000|2021-07-27 09:36:00|738335.9|737335.9|738321.1|737321.1|738345.6|737345.6|738321.1|737321.1|28
1627378570000|2021-07-27 09:36:10|738322.7|737322.7|738334.5|737334.5|738360.3|737360.3|738315.4|737315.4|31
1627378580000|2021-07-27 09:36:20|738333.1|737333.1|738338.6|737338.6|738338.9|737338.9|738330.8|737330.8|22
1627378590000|2021-07-27 09:36:30|738339.7|737339.7|738256.9|737256.9|738339.7|737339.7|738247.5|737247.5|31
1627378600000|2021-07-27 09:36:40|738255.1|737255.1|738267.4|737267.4|738267.9|737267.9|738255.1|737255.1|28
1627378610000|2021-07-27 09:36:50|738266.1|737266.1|738252.8|737252.8|738267.6|737267.6|738247.5|737247.5|29
1627378620000|2021-07-27 09:37:00|738252.7|737252.7|738204.1|737204.1|738252.7|737252.7|738170.2|737170.2|23
1627378630000|2021-07-27 09:37:10|738203.9|737203.9|738188.3|737188.3|738204.5|737204.5|738177|737177|33
1627378640000|2021-07-27 09:37:20|738187.6|737187.6|738228.3|737228.3|738239.6|737239.6|738187.6|737187.6|37
1627378650000|2021-07-27 09:37:30|738227.2|737227.2|738222|737222|738234.6|737234.6|738216.7|737216.7|33
1627378660000|2021-07-27 09:37:40|738220.8|737220.8|738211.7|737211.7|738220.8|737220.8|738187.8|737187.8|32
1627378670000|2021-07-27 09:37:50|738238|737238|738688|736688|738744.5|737238|738218.6|736686.6|28
1627378680000|2021-07-27 09:38:00|738685.1|736685.1|738189.8|737189.8|738697.2|737192.8|738189.8|736685.1|28
1627378690000|2021-07-27 09:38:10|738191.4|737191.4|738188.4|737188.4|738199.3|737199.3|738183.8|737183.8|22
1627378700000|2021-07-27 09:38:20|738186.8|737186.8|738205.8|737205.8|738205.8|737205.8|738181.8|737181.8|26
1627378710000|2021-07-27 09:38:30|738206.2|737206.2|738185.1|737185.1|738206.2|737206.2|738182.1|737182.1|22
1627378720000|2021-07-27 09:38:40|738185.2|737185.2|738176.9|737176.9|738185.2|737185.2|738176.9|737176.9|27
1627378730000|2021-07-27 09:38:50|738179|737179|738200|737200|738200.4|737200.4|738100.2|737100.2|36
1627378740000|2021-07-27 09:39:00|738199.9|737199.9|738197.9|737197.9|738686|737200.4|738132|736632.7|38
1627378750000|2021-07-27 09:39:10|738198.7|737198.7|738658.7|736658.7|738669.1|737198.7|738173.5|736654.2|28
1627378760000|2021-07-27 09:39:20|738657.5|736657.5|738704.9|736704.9|738704.9|736704.9|738654.6|736654.6|25
1627378770000|2021-07-27 09:39:30|738709.2|736709.2|738192|737192|738761.6|737196.7|738178.3|736685.9|36
1627378780000|2021-07-27 09:39:40|738189.6|737189.6|738191.1|737191.1|738686.7|737197.8|738173.1|736675.9|35
1627378790000|2021-07-27 09:39:50|738192.3|737192.3|738213.2|737213.2|738706.2|737221.5|738169.4|736685.5|34
1627378800000|2021-07-27 09:40:00|738212.2|737212.2|738700.7|736700.7|738753|737247.7|738212.2|736700.7|38
1627378810000|2021-07-27 09:40:10|738719.6|736719.6|738237|737237|738735|737242.2|738231|736719.6|26
1627378820000|2021-07-27 09:40:20|738234.9|737234.9|738264.5|737264.5|738764.7|737264.6|738231.4|736738.7|30
1627378830000|2021-07-27 09:40:30|738265.5|737265.5|738307.2|737307.2|738769.4|737309.8|738257.2|736760.2|30
1627378840000|2021-07-27 09:40:40|738315.6|737315.6|738311.1|737311.1|738315.6|737315.6|738302.1|737302.1|22
1627378850000|2021-07-27 09:40:50|738304.8|737304.8|738338.6|737338.6|738851.1|737339.1|738304.8|736835|23
1627378860000|2021-07-27 09:41:00|738332.8|737332.8|738348.9|737348.9|738376.2|737376.2|738332.8|737332.8|34
1627378870000|2021-07-27 09:41:10|738356.5|737356.5|738367.8|737367.8|738381.5|737381.5|738346.9|737346.9|20
1627378880000|2021-07-27 09:41:20|738373.9|737373.9|738366.8|737366.8|738379|737379|738356.9|737356.9|25
1627378890000|2021-07-27 09:41:30|738364.9|737364.9|738357.9|737357.9|738371.3|737371.3|738345.6|737345.6|21
1627378900000|2021-07-27 09:41:40|738360.3|737360.3|738371|737371|738372.8|737372.8|738358.2|737358.2|18
1627378910000|2021-07-27 09:41:50|738368.2|737368.2|738345.8|737345.8|738828.3|737373.2|738331.9|736828.3|31
1627378920000|2021-07-27 09:42:00|738344.5|737344.5|738342.3|737342.3|738348.2|737348.2|738339.2|737339.2|37
1627378930000|2021-07-27 09:42:10|738341.6|737341.6|738350|737350|738354.8|737354.8|738339.7|737339.7|24
1627378940000|2021-07-27 09:42:20|738348.4|737348.4|738347.1|737347.1|738364.3|737364.3|738347.1|737347.1|24
1627378950000|2021-07-27 09:42:30|738347.3|737347.3|738348.2|737348.2|738360.5|737360.5|738344.4|737344.4|27
1627378960000|2021-07-27 09:42:40|738352.4|737352.4|738357.7|737357.7|738365.5|737365.5|738347|737347|16
1627378970000|2021-07-27 09:42:50|738354.2|737354.2|738332.5|737332.5|738824.5|737362.2|738325.1|736824.5|23
1627378980000|2021-07-27 09:43:00|738333.3|737333.3|738309.6|737309.6|738784.9|737341|738309.6|736783|32
1627378990000|2021-07-27 09:43:10|738333.2|737333.2|738332.9|737332.9|738831|737343.6|738317.6|736802.9|33
1627379000000|2021-07-27 09:43:20|738336.6|737336.6|738807.7|736807.7|738821.5|737338.2|738314.9|736798.2|37
1627379010000|2021-07-27 09:43:30|738807.9|736807.9|738770.3|736770.3|738813.3|736813.3|738765.5|736765.5|39
1627379020000|2021-07-27 09:43:40|738768.3|736768.3|738769.8|736769.8|738789.8|736789.8|738764.8|736764.8|37
1627379030000|2021-07-27 09:43:50|738765.6|736765.6|738758.9|736758.9|738791|736791|738758.9|736758.9|34
1627379040000|2021-07-27 09:44:00|738753.3|736753.3|738756.9|736756.9|738793.4|736793.4|738735.1|736735.1|36
1627379050000|2021-07-27 09:44:10|738747.1|736747.1|738770|736770|738783|736783|738747.1|736747.1|31
1627379060000|2021-07-27 09:44:20|738784.5|736784.5|738763|736763|738811|736811|738754|736754|34
1627379070000|2021-07-27 09:44:30|738761.9|736761.9|738767.7|736767.7|738794.1|736794.1|738753.3|736753.3|34
1627379080000|2021-07-27 09:44:40|738766.1|736766.1|738730|736730|738770.1|737239.3|738230.9|736722.8|32
1627379090000|2021-07-27 09:44:50|738741.6|736741.6|738757.6|736757.6|738758|736758|738726.2|736726.2|29
1627379100000|2021-07-27 09:45:00|738758.3|736758.3|738312.8|737312.8|738759|737323.9|738240.4|736758.3|37
1627379110000|2021-07-27 09:45:10|738302.2|737302.2|738821.4|736821.4|738826.7|737311.5|738298.4|736789.2|33
1627379120000|2021-07-27 09:45:20|738827.8|736827.8|738350.8|737350.8|738850|737353.1|738335.1|736818.4|37
1627379130000|2021-07-27 09:45:30|738352|737352|738413.5|737413.5|738431.1|737431.1|738345.4|737345.4|35
1627379140000|2021-07-27 09:45:40|738410.4|737410.4|738415.2|737415.2|738434|737434|738388.4|737388.4|38
1627379150000|2021-07-27 09:45:50|738415.4|737415.4|738441.6|737441.6|738444.2|737444.2|738405.9|737405.9|31
1627379160000|2021-07-27 09:46:00|738439.2|737439.2|738461.3|737461.3|738479.3|737479.3|738439.2|737439.2|32
1627379170000|2021-07-27 09:46:10|738459.7|737459.7|738482.7|737482.7|738482.7|737482.7|738457.2|737457.2|36
1627379180000|2021-07-27 09:46:20|738475.8|737475.8|738479.5|737479.5|738979.5|737483.1|738472.7|736978.5|27
1627379190000|2021-07-27 09:46:30|738480.4|737480.4|738456.6|737456.6|738480.6|737480.6|738444.2|737444.2|32
1627379200000|2021-07-27 09:46:40|738457.8|737457.8|738439.2|737439.2|738458.3|737458.3|738431.4|737431.4|24
1627379210000|2021-07-27 09:46:50|738438|737438|738470.7|737470.7|738470.7|737470.7|738438|737438|27
1627379220000|2021-07-27 09:47:00|738458.1|737458.1|738458.2|737458.2|738486.6|737486.6|738449.8|737449.8|31
1627379230000|2021-07-27 09:47:10|738459.3|737459.3|738455.4|737455.4|738478.1|737478.1|738450.4|737450.4|29
1627379240000|2021-07-27 09:47:20|738454|737454|738387|737387|738456.7|737456.7|738375.2|737375.2|32
1627379250000|2021-07-27 09:47:30|738401.9|737401.9|738431.5|737431.5|738443.5|737443.5|738362.9|737362.9|29
1627379260000|2021-07-27 09:47:40|738415.9|737415.9|738397.6|737397.6|738433.6|737433.6|738385.5|737385.5|36
1627379270000|2021-07-27 09:47:50|738405.9|737405.9|738453.9|737453.9|738453.9|737453.9|738391.5|737391.5|33
1627379280000|2021-07-27 09:48:00|738438.5|737438.5|738399.3|737399.3|738448.4|737448.4|738396.1|737396.1|34
1627379290000|2021-07-27 09:48:10|738403.1|737403.1|738406.6|737406.6|738423.5|737423.5|738395.8|737395.8|33
1627379300000|2021-07-27 09:48:20|738406.8|737406.8|738904.3|736904.3|738926.7|737427.6|738394.8|736904.3|35
1627379310000|2021-07-27 09:48:30|738904|736904|738400.7|737400.7|738923.6|737418|738385.5|736904|31
1627379320000|2021-07-27 09:48:40|738406.8|737406.8|738510.6|737510.6|738943.2|737521.5|738406.8|736932.3|34
1627379330000|2021-07-27 09:48:50|738507.3|737507.3|738572.3|737572.3|739038|737590.8|738507.3|737015.3|31
1627379340000|2021-07-27 09:49:00|738569|737569|738560.9|737560.9|738602.9|737602.9|738559.4|737559.4|30
1627379350000|2021-07-27 09:49:10|738542.5|737542.5|738572.6|737572.6|739068.6|737582.6|738542.5|737068.6|36
1627379360000|2021-07-27 09:49:20|738561.8|737561.8|738525.5|737525.5|738561.8|737561.8|738512.9|737512.9|39
1627379370000|2021-07-27 09:49:30|738528.7|737528.7|738539.7|737539.7|739039|737539.7|738516.6|737010.1|37
1627379380000|2021-07-27 09:49:40|738527.6|737527.6|739043.6|737043.6|739048.7|737554|738518.3|737031.4|38
1627379390000|2021-07-27 09:49:50|739032.4|737032.4|738565|737565|739045.6|737573.1|738545.9|737032.4|33
1627379400000|2021-07-27 09:50:00|738561.5|737561.5|738581.5|737581.5|738587.9|737587.9|738545|737545|31
1627379410000|2021-07-27 09:50:10|738567.7|737567.7|738568.2|737568.2|738580.5|737580.5|738553|737553|30
1627379420000|2021-07-27 09:50:20|738566.5|737566.5|738544.3|737544.3|738584.3|737584.3|738544.3|737544.3|32
1627379430000|2021-07-27 09:50:30|738554.5|737554.5|738495.9|737495.9|738558.9|737558.9|738488.9|737488.9|32
1627379440000|2021-07-27 09:50:40|738503.4|737503.4|738504.2|737504.2|738516.7|737516.7|738499.5|737499.5|28
1627379450000|2021-07-27 09:50:50|738502.1|737502.1|738495.2|737495.2|739008.2|737514.2|738495.2|736983.9|19
1627379460000|2021-07-27 09:51:00|738497.4|737497.4|738539.7|737539.7|739057.6|737567.7|738497.4|737013.3|35
1627379470000|2021-07-27 09:51:10|738545.6|737545.6|738546|737546|739022.4|737555.2|738510.3|737020.6|31
1627379480000|2021-07-27 09:51:20|738552.1|737552.1|738549.9|737549.9|738552.1|737552.1|738536|737536|29
1627379490000|2021-07-27 09:51:30|738540.4|737540.4|738547.7|737547.7|738552.8|737552.8|738531.3|737531.3|28
1627379500000|2021-07-27 09:51:40|738546.6|737546.6|738541.4|737541.4|738548.9|737548.9|738536.3|737536.3|20
1627379510000|2021-07-27 09:51:50|738541.8|737541.8|738536.5|737536.5|738544.1|737544.1|738535.9|737535.9|17
1627379520000|2021-07-27 09:52:00|738536.3|737536.3|738535.8|737535.8|738562.9|737562.9|738521.2|737521.2|27
1627379530000|2021-07-27 09:52:10|738545.6|737545.6|738534.6|737534.6|738545.9|737545.9|738531.8|737531.8|21
1627379540000|2021-07-27 09:52:20|738534.5|737534.5|738480.1|737480.1|738534.5|737534.5|738473.3|737473.3|25
1627379550000|2021-07-27 09:52:30|738479.7|737479.7|738471.9|737471.9|738481|737481|738463.7|737463.7|21
1627379560000|2021-07-27 09:52:40|738479.8|737479.8|738487.5|737487.5|738512.2|737512.2|738475.3|737475.3|20
1627379570000|2021-07-27 09:52:50|738495.8|737495.8|738471.2|737471.2|738504|737504|738464.1|737464.1|22
1627379580000|2021-07-27 09:53:00|738466.4|737466.4|738472.2|737472.2|738489.7|737489.7|738466.4|737466.4|32
1627379590000|2021-07-27 09:53:10|738478.7|737478.7|738484.3|737484.3|738487.5|737487.5|738471.5|737471.5|21
1627379600000|2021-07-27 09:53:20|738479.8|737479.8|738475.3|737475.3|738975.1|737494.6|738462.8|736966.5|29
1627379610000|2021-07-27 09:53:30|738470.4|737470.4|738497.6|737497.6|738497.6|737497.6|738470.4|737470.4|29
1627379620000|2021-07-27 09:53:40|738488.6|737488.6|738482.2|737482.2|738494.6|737494.6|738475.5|737475.5|26
1627379630000|2021-07-27 09:53:50|738482.7|737482.7|738509|737509|738512.9|737512.9|738470.7|737470.7|32
1627379640000|2021-07-27 09:54:00|738506.4|737506.4|739020.2|737020.2|739022.5|737529|738505.1|737006.6|34
1627379650000|2021-07-27 09:54:10|739025.9|737025.9|738529.1|737529.1|739025.9|737567.4|738522.3|737014.3|35
1627379660000|2021-07-27 09:54:20|738516.9|737516.9|738552.5|737552.5|738552.5|737552.5|738488.7|737488.7|33
1627379670000|2021-07-27 09:54:30|738544.1|737544.1|739055.4|737055.4|739063.9|737561.4|738544.1|737055.4|26
1627379680000|2021-07-27 09:54:40|739055|737055|738594.6|737594.6|739079|737605.9|738594.6|737055|34
1627379690000|2021-07-27 09:54:50|738603.5|737603.5|738610|737610|738611.9|737611.9|738593.3|737593.3|33
1627379700000|2021-07-27 09:55:00|738612.9|737612.9|738528.5|737528.5|739168.5|737656.4|738470.7|736946.3|37
1627379710000|2021-07-27 09:55:10|738532.3|737532.3|738316.8|737316.8|738944.6|737536.5|738306.4|736842.7|32
1627379720000|2021-07-27 09:55:20|738306.5|737306.5|738401.4|737401.4|738424.4|737424.4|738306.5|737306.5|34
1627379730000|2021-07-27 09:55:30|738394|737394|738409.1|737409.1|738413.5|737413.5|738387.8|737387.8|30
1627379740000|2021-07-27 09:55:40|738403.3|737403.3|738397.1|737397.1|738413.7|737413.7|738388.7|737388.7|29
1627379750000|2021-07-27 09:55:50|738396.3|737396.3|738502|737502|738524.5|737524.5|738396.3|737396.3|33
1627379760000|2021-07-27 09:56:00|738507.2|737507.2|738486.3|737486.3|738518.4|737518.4|738486.3|737486.3|29
1627379770000|2021-07-27 09:56:10|738497.3|737497.3|738486.4|737486.4|738497.3|737497.3|738475.5|737475.5|27
1627379780000|2021-07-27 09:56:20|738482.9|737482.9|738464.9|737464.9|738489.6|737489.6|738461.8|737461.8|28
1627379790000|2021-07-27 09:56:30|738472|737472|739037.4|737037.4|739052.5|737514.4|738466|737037.4|23
1627379800000|2021-07-27 09:56:40|739050.1|737050.1|738531.9|737531.9|739050.1|737544.8|738512.4|737032.6|33
1627379810000|2021-07-27 09:56:50|738532.3|737532.3|738506.7|737506.7|738537.7|737537.7|738501.2|737501.2|35
1627379820000|2021-07-27 09:57:00|738510.3|737510.3|738519.1|737519.1|738519.8|737519.8|738510.3|737510.3|28
1627379830000|2021-07-27 09:57:10|738517.2|737517.2|738574.8|737574.8|739070.7|737575|738517.2|737056.7|34
1627379840000|2021-07-27 09:57:20|738570.8|737570.8|738566.2|737566.2|738574.4|737574.4|738558.4|737558.4|31
1627379850000|2021-07-27 09:57:30|738561.5|737561.5|738563.6|737563.6|738563.9|737563.9|738543.9|737543.9|31
1627379860000|2021-07-27 09:57:40|738552.4|737552.4|738597.7|737597.7|738607.5|737607.5|738549.8|737549.8|27
1627379870000|2021-07-27 09:57:50|738593|737593|738566.9|737566.9|739070.9|737599.5|738550.6|737058.8|31
1627379880000|2021-07-27 09:58:00|738568.3|737568.3|738559.6|737559.6|738572.4|737572.4|738559.6|737559.6|26
1627379890000|2021-07-27 09:58:10|738560|737560|738579.5|737579.5|738590.4|737590.4|738560|737560|30
1627379900000|2021-07-27 09:58:20|738590|737590|738641.6|737641.6|738645|737645|738579|737579|28
1627379910000|2021-07-27 09:58:30|738639.6|737639.6|738677|737677|738679.8|737679.8|738636.6|737636.6|26
1627379920000|2021-07-27 09:58:40|738670.9|737670.9|738711|737711|738727.8|737727.8|738656.6|737656.6|37
1627379930000|2021-07-27 09:58:50|738733.2|737733.2|738700.5|737700.5|738754.1|737754.1|738680.2|737680.2|30
1627379940000|2021-07-27 09:59:00|738694|737694|738708.6|737708.6|738715.5|737715.5|738692|737692|35
1627379950000|2021-07-27 09:59:10|738712.6|737712.6|738803.3|737803.3|738823.4|737823.4|738679.3|737679.3|26
1627379960000|2021-07-27 09:59:20|738802|737802|738804.6|737804.6|738815.2|737815.2|738800.5|737800.5|18
1627379970000|2021-07-27 09:59:30|738805.1|737805.1|738812.1|737812.1|738815.4|737815.4|738799.9|737799.9|14
1627379980000|2021-07-27 09:59:40|738806.8|737806.8|738870.1|737870.1|738871|737871|738801.7|737801.7|25
1627379990000|2021-07-27 09:59:50|738878.5|737878.5|738905.7|737905.7|738909.9|737909.9|738878.5|737878.5|30
1627380000000|2021-07-27 10:00:00|738902.9|737902.9|738923.1|737923.1|738939.9|737939.9|738902.9|737902.9|39
1627380010000|2021-07-27 10:00:10|738923.2|737923.2|738917.6|737917.6|738932.1|737932.1|738917.6|737917.6|27
1627380020000|2021-07-27 10:00:20|738925.5|737925.5|738987.4|737987.4|738987.4|737987.4|738918.8|737918.8|31
1627380030000|2021-07-27 10:00:30|738985.6|737985.6|738985.3|737985.3|738993.3|737993.3|738977.9|737977.9|15
1627380040000|2021-07-27 10:00:40|738982.1|737982.1|738976.2|737976.2|738986.6|737986.6|738970.2|737970.2|14
1627380050000|2021-07-27 10:00:50|738974.7|737974.7|738987.7|737987.7|738987.7|737987.7|738973.7|737973.7|15
1627380060000|2021-07-27 10:01:00|738984|737984|738966.5|737966.5|738984|737984|738959.5|737959.5|25
1627380070000|2021-07-27 10:01:10|738964.3|737964.3|739013.3|738013.3|739037.2|738037.2|738963|737963|30
1627380080000|2021-07-27 10:01:20|739010.1|738010.1|739014.3|738014.3|739018.3|738018.3|739001.1|738001.1|13
1627380090000|2021-07-27 10:01:30|739008|738008|738971.2|737971.2|739008|738008|738954.5|737954.5|21
1627380100000|2021-07-27 10:01:40|738951.9|737951.9|738850.7|737850.7|738955.9|737955.9|738850.6|737850.6|34
1627380110000|2021-07-27 10:01:50|738807.1|737807.1|738767|737767|739321.9|737845.3|738759.7|737304.3|31
1627380120000|2021-07-27 10:02:00|738772.5|737772.5|739070.5|737070.5|739070.5|737772.5|738569.6|736991.1|39
1627380130000|2021-07-27 10:02:10|739071.5|737071.5|739064|737064|739079.8|737566|738566|737053.3|29
1627380140000|2021-07-27 10:02:20|739067.1|737067.1|738571.3|737571.3|739092.1|737604.4|738565.3|737043.9|28
1627380150000|2021-07-27 10:02:30|738574|737574|738567.9|737567.9|738574|737574|738564.9|737564.9|24
1627380160000|2021-07-27 10:02:40|738572|737572|738545|737545|739077.9|737586.3|738544.8|737044|33
1627380170000|2021-07-27 10:02:50|739023.1|737023.1|738511.2|737511.2|739037.3|737538.2|738494.8|736992.2|31
1627380180000|2021-07-27 10:03:00|738513.4|737513.4|738458.7|737458.7|738995.5|737515.2|738458.7|736975.1|29
1627380190000|2021-07-27 10:03:10|738453.2|737453.2|738474.5|737474.5|738985.1|737494.7|738449.9|736967.2|29
1627380200000|2021-07-27 10:03:20|738486.9|737486.9|738515.9|737515.9|738978.8|737515.9|738466.2|736972|32
1627380210000|2021-07-27 10:03:30|738515.6|737515.6|738552.8|737552.8|738558|737558|738510|737510|32
1627380220000|2021-07-27 10:03:40|738552|737552|738581.1|737581.1|738585.8|737585.8|738552|737552|30
1627380230000|2021-07-27 10:03:50|738580.7|737580.7|738576.1|737576.1|738580.9|737580.9|738574.7|737574.7|21
1627380240000|2021-07-27 10:04:00|738577.6|737577.6|738585|737585|738585.5|737585.5|738557.3|737557.3|30
1627380250000|2021-07-27 10:04:10|738585.7|737585.7|738593|737593|738593|737593|738583.3|737583.3|30
1627380260000|2021-07-27 10:04:20|738584.6|737584.6|738584.6|737584.6|738591.9|737591.9|738582.6|737582.6|30
1627380270000|2021-07-27 10:04:30|738582.3|737582.3|738587.5|737587.5|738594|737594|738582.3|737582.3|32
1627380280000|2021-07-27 10:04:40|738595.3|737595.3|738550|737550|738595.3|737595.3|738536.6|737536.6|26
1627380290000|2021-07-27 10:04:50|738547.4|737547.4|738548.3|737548.3|738551.8|737551.8|738543.9|737543.9|19
1627380300000|2021-07-27 10:05:00|738547.3|737547.3|738556.6|737556.6|738581.8|737581.8|738547.3|737547.3|36
1627380310000|2021-07-27 10:05:10|738559|737559|738551.1|737551.1|738578.5|737578.5|738542.9|737542.9|29
1627380320000|2021-07-27 10:05:20|738550.9|737550.9|738478.7|737478.7|738553.7|737553.7|738478.6|737478.6|25
1627380330000|2021-07-27 10:05:30|738479.4|737479.4|738437.6|737437.6|738479.4|737479.4|738401.3|737401.3|28
1627380340000|2021-07-27 10:05:40|738435.9|737435.9|738425|737425|738436|737436|738415|737415|24
1627380350000|2021-07-27 10:05:50|738425.9|737425.9|738453.6|737453.6|738456|737456|738425.9|737425.9|18
1627380360000|2021-07-27 10:06:00|738455.4|737455.4|738434.7|737434.7|738455.8|737455.8|738426.8|737426.8|31
1627380370000|2021-07-27 10:06:10|738436.3|737436.3|738425.4|737425.4|738436.3|737436.3|738425.1|737425.1|26
1627380380000|2021-07-27 10:06:20|738424.3|737424.3|738424.6|737424.6|738427.8|737427.8|738423.2|737423.2|20
1627380390000|2021-07-27 10:06:30|738425.6|737425.6|738480.2|737480.2|738483|737483|738425.6|737425.6|27
1627380400000|2021-07-27 10:06:40|738481.2|737481.2|738457.4|737457.4|738482.2|737482.2|738449.6|737449.6|26
1627380410000|2021-07-27 10:06:50|738456.9|737456.9|738459.4|737459.4|738463.2|737463.2|738455.6|737455.6|27
1627380420000|2021-07-27 10:07:00|738474|737474|738443.3|737443.3|738486.3|737486.3|738420.5|737420.5|33
1627380430000|2021-07-27 10:07:10|738451.3|737451.3|738567|737567|738567.7|737567.7|738449.4|737449.4|32
1627380440000|2021-07-27 10:07:20|738566.3|737566.3|738571.8|737571.8|738603.8|737603.8|738566.3|737566.3|37
1627380450000|2021-07-27 10:07:30|738568.5|737568.5|738547.4|737547.4|738602.6|737602.6|738547.4|737547.4|35
1627380460000|2021-07-27 10:07:40|738548.3|737548.3|738512.3|737512.3|738555.9|737555.9|738498.8|737498.8|36
1627380470000|2021-07-27 10:07:50|738509.8|737509.8|738452.1|737452.1|738516.5|737516.5|738442.8|737442.8|31
1627380480000|2021-07-27 10:08:00|738464.5|737464.5|738431.6|737431.6|738464.5|737464.5|738421.2|737421.2|31
1627380490000|2021-07-27 10:08:10|738432.5|737432.5|738430.4|737430.4|738451|737451|738417.5|737417.5|28
1627380500000|2021-07-27 10:08:20|738438|737438|738343.9|737343.9|738440|737440|738343.9|737343.9|29
1627380510000|2021-07-27 10:08:30|738324.1|737324.1|738305.9|737305.9|738332.5|737332.5|738305.9|737305.9|35
1627380520000|2021-07-27 10:08:40|738310.9|737310.9|738299.7|737299.7|738311.4|737311.4|738296.9|737296.9|28
1627380530000|2021-07-27 10:08:50|738299.4|737299.4|738294.9|737294.9|738301.6|737301.6|738292.8|737292.8|17
1627380540000|2021-07-27 10:09:00|738294.5|737294.5|738301.7|737301.7|738301.7|737301.7|738283.8|737283.8|27
1627380550000|2021-07-27 10:09:10|738300.5|737300.5|738295.5|737295.5|738300.5|737300.5|738292.8|737292.8|28
1627380560000|2021-07-27 10:09:20|738295.6|737295.6|738299.3|737299.3|738314.2|737314.2|738288.4|737288.4|28
1627380570000|2021-07-27 10:09:30|738293.1|737293.1|738297.5|737297.5|738300.4|737300.4|738292.3|737292.3|22
1627380580000|2021-07-27 10:09:40|738296.3|737296.3|738292.6|737292.6|738302.8|737302.8|738290.5|737290.5|22
1627380590000|2021-07-27 10:09:50|738293.7|737293.7|738309.8|737309.8|738309.8|737309.8|738291.4|737291.4|14
1627380600000|2021-07-27 10:10:00|738308.5|737308.5|738314.1|737314.1|738323.9|737323.9|738293.6|737293.6|32
1627380610000|2021-07-27 10:10:10|738317|737317|738308.3|737308.3|738327.2|737327.2|738302.3|737302.3|28
1627380620000|2021-07-27 10:10:20|738309.1|737309.1|738348.4|737348.4|738348.4|737348.4|738297.4|737297.4|29
1627380630000|2021-07-27 10:10:30|738349|737349|738342.5|737342.5|738351.5|737351.5|738341|737341|29
1627380640000|2021-07-27 10:10:40|738342.1|737342.1|738354.8|737354.8|738354.8|737354.8|738319.6|737319.6|30
1627380650000|2021-07-27 10:10:50|738353.6|737353.6|738330.4|737330.4|738362.1|737362.1|738322.7|737322.7|32
1627380660000|2021-07-27 10:11:00|738331.7|737331.7|738294.2|737294.2|738357.8|737357.8|738293.1|737293.1|29
1627380670000|2021-07-27 10:11:10|738294.1|737294.1|738296.3|737296.3|738298.5|737298.5|738290.9|737290.9|20
1627380680000|2021-07-27 10:11:20|738302.2|737302.2|738320.8|737320.8|738322.2|737322.2|738254.4|737254.4|32
1627380690000|2021-07-27 10:11:30|738267|737267|738264.1|737264.1|738267|737267|738247.5|737247.5|25
1627380700000|2021-07-27 10:11:40|738262.2|737262.2|738257.5|737257.5|738268.7|737268.7|738250.9|737250.9|28
1627380710000|2021-07-27 10:11:50|738259.1|737259.1|738250.8|737250.8|738265.1|737265.1|738247.3|737247.3|22
1627380720000|2021-07-27 10:12:00|738251.5|737251.5|738146.8|737146.8|738253.5|737253.5|738139.4|737139.4|26
1627380730000|2021-07-27 10:12:10|738144.3|737144.3|738168.2|737168.2|738202.4|737202.4|738138.7|737138.7|27
1627380740000|2021-07-27 10:12:20|738167.7|737167.7|738154.6|737154.6|738190.9|737190.9|738153.1|737153.1|30
1627380750000|2021-07-27 10:12:30|738154.5|737154.5|738156.1|737156.1|738157.2|737157.2|738148.1|737148.1|22
1627380760000|2021-07-27 10:12:40|738158.9|737158.9|738163.9|737163.9|738163.9|737163.9|738147.5|737147.5|24
1627380770000|2021-07-27 10:12:50|738164.5|737164.5|738247.2|737247.2|738251|737251|738164.5|737164.5|32
1627380780000|2021-07-27 10:13:00|738251.2|737251.2|738265.6|737265.6|738265.6|737265.6|738251.2|737251.2|24
1627380790000|2021-07-27 10:13:10|738263.8|737263.8|738272.1|737272.1|738272.1|737272.1|738263.8|737263.8|19
1627380800000|2021-07-27 10:13:20|738266.7|737266.7|738259.9|737259.9|738271.5|737271.5|738257.2|737257.2|23
1627380810000|2021-07-27 10:13:30|738260.8|737260.8|738164.4|737164.4|738263.2|737263.2|738162.4|737162.4|35
1627380820000|2021-07-27 10:13:40|738163.8|737163.8|738160.9|737160.9|738164.8|737164.8|738159.6|737159.6|23
1627380830000|2021-07-27 10:13:50|738159.8|737159.8|738273.5|737273.5|738286|737286|738158.8|737158.8|30
1627380840000|2021-07-27 10:14:00|738268.8|737268.8|738265.8|737265.8|738268.8|737268.8|738261|737261|25
1627380850000|2021-07-27 10:14:10|738267.1|737267.1|738173|737173|738270.6|737270.6|738173|737173|33
1627380860000|2021-07-27 10:14:20|738179.6|737179.6|738267.5|737267.5|738285.6|737285.6|738179.6|737179.6|30
1627380870000|2021-07-27 10:14:30|738278.1|737278.1|738274.2|737274.2|738278.1|737278.1|738264.7|737264.7|9
1627380880000|2021-07-27 10:14:40|738278.2|737278.2|738286.6|737286.6|738298.5|737298.5|738271.4|737271.4|33
1627380890000|2021-07-27 10:14:50|738292.7|737292.7|738351.1|737351.1|738351.5|737351.5|738277.4|737277.4|23
1627380900000|2021-07-27 10:15:00|738355.5|737355.5|738422.7|737422.7|738459.2|737459.2|738355.5|737355.5|38
1627380910000|2021-07-27 10:15:10|738435.2|737435.2|738483.5|737483.5|738496.2|737496.2|738418.5|737418.5|34
1627380920000|2021-07-27 10:15:20|738487.9|737487.9|738519.2|737519.2|738519.2|737519.2|738436.9|737436.9|25
1627380930000|2021-07-27 10:15:30|738510.9|737510.9|738512.7|737512.7|738523.2|737523.2|738481|737481|30
1627380940000|2021-07-27 10:15:40|738513.4|737513.4|738526.3|737526.3|738530.9|737530.9|738513.1|737513.1|34
1627380950000|2021-07-27 10:15:50|738526.2|737526.2|738523.1|737523.1|738544.4|737544.4|738519.8|737519.8|30
1627380960000|2021-07-27 10:16:00|738525.6|737525.6|738470.6|737470.6|738527.8|737527.8|738464.6|737464.6|31
1627380970000|2021-07-27 10:16:10|738465.3|737465.3|738494.9|737494.9|738511.1|737511.1|738456.8|737456.8|37
1627380980000|2021-07-27 10:16:20|738490.6|737490.6|738311.8|737311.8|738491.7|737491.7|738309.1|737309.1|35
1627380990000|2021-07-27 10:16:30|738310.8|737310.8|738333.5|737333.5|738338.1|737338.1|738259.2|737259.2|24
1627381000000|2021-07-27 10:16:40|738331.8|737331.8|738347.6|737347.6|738853.9|737360.6|738327.3|736853.9|33
1627381010000|2021-07-27 10:16:50|738349|737349|738380.9|737380.9|738423|737423|738349|737349|37
1627381020000|2021-07-27 10:17:00|738380.1|737380.1|738311.9|737311.9|738381.2|737381.2|738297.4|737297.4|39
1627381030000|2021-07-27 10:17:10|738316.8|737316.8|738286.4|737286.4|738395.2|737395.2|738280.7|737280.7|35
1627381040000|2021-07-27 10:17:20|738297.9|737297.9|738314.5|737314.5|738328.6|737328.6|738282.7|737282.7|36
1627381050000|2021-07-27 10:17:30|738305|737305|738276.6|737276.6|738308.6|737308.6|738273.4|737273.4|31
1627381060000|2021-07-27 10:17:40|738276.5|737276.5|738365.6|737365.6|738385.8|737385.8|738268|737268|30
1627381070000|2021-07-27 10:17:50|738363.8|737363.8|738379.9|737379.9|738396.4|737396.4|738348.3|737348.3|34
1627381080000|2021-07-27 10:18:00|738379.2|737379.2|738453.3|737453.3|738453.3|737453.3|738377.8|737377.8|32
1627381090000|2021-07-27 10:18:10|738444.2|737444.2|738457.7|737457.7|738466.3|737466.3|738417.7|737417.7|34
1627381100000|2021-07-27 10:18:20|738468|737468|738470.9|737470.9|738474.3|737474.3|738417.4|737417.4|30
1627381110000|2021-07-27 10:18:30|738469.3|737469.3|738481.8|737481.8|738499.5|737499.5|738460.1|737460.1|28
1627381120000|2021-07-27 10:18:40|738497.2|737497.2|738530.2|737530.2|738544.8|737544.8|738480.2|737480.2|34
1627381130000|2021-07-27 10:18:50|738526.9|737526.9|738442.2|737442.2|738534.1|737534.1|738429.7|737429.7|30
1627381140000|2021-07-27 10:19:00|738453.4|737453.4|738456|737456|738463.5|737463.5|738441.8|737441.8|34
1627381150000|2021-07-27 10:19:10|738459.3|737459.3|738519.3|737519.3|738532.6|737532.6|738450.1|737450.1|35
1627381160000|2021-07-27 10:19:20|738521.2|737521.2|738395.3|737395.3|738521.2|737521.2|738388.5|737388.5|39
1627381170000|2021-07-27 10:19:30|738394.7|737394.7|738257.4|737257.4|738395.8|737395.8|738252.3|737252.3|33
1627381180000|2021-07-27 10:19:40|738257.5|737257.5|738162.3|737162.3|738259.6|737259.6|738162.3|737162.3|31
1627381190000|2021-07-27 10:19:50|738163.1|737163.1|738101.2|737101.2|738164.7|737164.7|738095.7|737095.7|38
1627381200000|2021-07-27 10:20:00|738106.8|737106.8|738610.5|736610.5|738612.6|737115.2|738091|736599.9|37
1627381210000|2021-07-27 10:20:10|738612|736612|738609.9|736609.9|738613|736613|738606.8|736606.8|24
1627381220000|2021-07-27 10:20:20|738606.8|736606.8|738105.4|737105.4|738614.3|737115.9|738103.9|736606.8|25
1627381230000|2021-07-27 10:20:30|738102.8|737102.8|737874.4|736874.4|738413|737103.8|737864.4|736379.2|34
1627381240000|2021-07-27 10:20:40|738349.4|736349.4|737824.3|736824.3|738358.9|736857|737819.4|736336.5|38
1627381250000|2021-07-27 10:20:50|737829.6|736829.6|738291.1|736291.1|738317.5|736829.6|737794.5|736291.1|35
1627381260000|2021-07-27 10:21:00|737794.7|736794.7|738084.7|736084.7|738233.2|736794.7|737636|736084.7|36
1627381270000|2021-07-27 10:21:10|737581.2|736581.2|738183.5|736183.5|738195.5|736693|737581.2|736097.3|38
1627381280000|2021-07-27 10:21:20|738181.1|736181.1|738174.1|736174.1|738185.1|736684.3|737658.6|736158.1|33
1627381290000|2021-07-27 10:21:30|738171.3|736171.3|738251.1|736251.1|738251.1|736737.9|737686.8|736170.5|37
1627381300000|2021-07-27 10:21:40|738241.3|736241.3|737716.2|736716.2|738241.3|736716.2|737698.1|736223.5|28
1627381310000|2021-07-27 10:21:50|737712.7|736712.7|737735.4|736735.4|737738.1|736738.1|737703.8|736703.8|26
1627381320000|2021-07-27 10:22:00|737730.4|736730.4|737739.8|736739.8|737748.1|736748.1|737725.1|736725.1|39
1627381330000|2021-07-27 10:22:10|737742.5|736742.5|737742.8|736742.8|737754.2|736754.2|737740|736740|35
1627381340000|2021-07-27 10:22:20|737741.8|736741.8|737735.5|736735.5|737747.7|736747.7|737729.6|736729.6|35
1627381350000|2021-07-27 10:22:30|737734.2|736734.2|737752.1|736752.1|737768.3|736768.3|737731.7|736731.7|29
1627381360000|2021-07-27 10:22:40|737753.1|736753.1|737826.9|736826.9|737833|736833|737751.5|736751.5|32
1627381370000|2021-07-27 10:22:50|737827.9|736827.9|737827.5|736827.5|737842.5|736842.5|737826.7|736826.7|32
1627381380000|2021-07-27 10:23:00|737826.5|736826.5|737826.1|736826.1|737841.9|736841.9|737821.4|736821.4|34
1627381390000|2021-07-27 10:23:10|737827.9|736827.9|737741.5|736741.5|737838.5|736838.5|737741.5|736741.5|21
1627381400000|2021-07-27 10:23:20|737744.3|736744.3|737609.9|736609.9|737744.3|736744.3|737607|736607|37
1627381410000|2021-07-27 10:23:30|737611.7|736611.7|737630.8|736630.8|737634|736634|737564.3|736564.3|29
1627381420000|2021-07-27 10:23:40|737638.3|736638.3|737627.3|736627.3|738128.7|736645.9|737616.3|736128.7|30
1627381430000|2021-07-27 10:23:50|737630.5|736630.5|737693.7|736693.7|737693.7|736693.7|737629.4|736629.4|31
1627381440000|2021-07-27 10:24:00|737691.3|736691.3|737692.4|736692.4|737709.9|736709.9|737687.6|736687.6|38
1627381450000|2021-07-27 10:24:10|737692.1|736692.1|737690|736690|737694.3|736694.3|737656.7|736656.7|37
1627381460000|2021-07-27 10:24:20|737691.5|736691.5|737690.8|736690.8|737696.5|736696.5|737675.5|736675.5|27
1627381470000|2021-07-27 10:24:30|737677.4|736677.4|737689.5|736689.5|737709.2|736709.2|737674.7|736674.7|30
1627381480000|2021-07-27 10:24:40|737675.1|736675.1|737700.1|736700.1|737722.9|736722.9|737672.2|736672.2|33
1627381490000|2021-07-27 10:24:50|737703|736703|737709.3|736709.3|737717|736717|737697.1|736697.1|31
1627381500000|2021-07-27 10:25:00|737711.9|736711.9|738228.3|736228.3|738245.6|736734|737698.7|736211.7|33
1627381510000|2021-07-27 10:25:10|738227.8|736227.8|737686.7|736686.7|738240.3|736721.3|737681.9|736216.1|37
1627381520000|2021-07-27 10:25:20|737682.5|736682.5|737630.3|736630.3|737685.4|736685.4|737617.9|736617.9|35
1627381530000|2021-07-27 10:25:30|737628.9|736628.9|737643.8|736643.8|737652.2|736652.2|737614.6|736614.6|34
1627381540000|2021-07-27 10:25:40|737643.2|736643.2|737648.7|736648.7|737652.7|736652.7|737627.9|736627.9|30
1627381550000|2021-07-27 10:25:50|737639.3|736639.3|737641.4|736641.4|737645.2|736645.2|737623.6|736623.6|37
1627381560000|2021-07-27 10:26:00|737640.4|736640.4|737646.7|736646.7|737659.4|736659.4|737629|736629|32
1627381570000|2021-07-27 10:26:10|737646.3|736646.3|737628.4|736628.4|737656.7|736656.7|737625.3|736625.3|28
1627381580000|2021-07-27 10:26:20|737638.4|736638.4|738178.3|736178.3|738178.3|736663.4|737626.6|736178.3|33
1627381590000|2021-07-27 10:26:30|737681.1|736681.1|738223.7|736223.7|738224.5|736724.3|737668|736169.6|36
1627381600000|2021-07-27 10:26:40|737715.4|736715.4|737764.6|736764.6|737776.4|736776.4|737712.1|736712.1|31
1627381610000|2021-07-27 10:26:50|737768.6|736768.6|737787.7|736787.7|737787.7|736787.7|737745|736745|35
1627381620000|2021-07-27 10:27:00|737787.4|736787.4|737855.3|736855.3|737857.4|736857.4|737787.4|736787.4|27
1627381630000|2021-07-27 10:27:10|737855.7|736855.7|737795.9|736795.9|737861.5|736861.5|737778.9|736778.9|35
1627381640000|2021-07-27 10:27:20|737797.4|736797.4|737784.4|736784.4|737797.4|736797.4|737772.8|736772.8|24
1627381650000|2021-07-27 10:27:30|737776|736776|737854.7|736854.7|738335.1|736866.5|737776|736322.9|34
1627381660000|2021-07-27 10:27:40|737852.9|736852.9|737795.3|736795.3|738321.5|736864.3|737793.2|736297.6|37
1627381670000|2021-07-27 10:27:50|737792.4|736792.4|737829.2|736829.2|738321.6|736829.2|737792.4|736297.5|33
1627381680000|2021-07-27 10:28:00|737817.9|736817.9|737866.1|736866.1|737889.8|736889.8|737816.9|736816.9|31
1627381690000|2021-07-27 10:28:10|737865.4|736865.4|737891.5|736891.5|737926.5|736926.5|737865.4|736865.4|31
1627381700000|2021-07-27 10:28:20|737895.2|736895.2|737895.7|736895.7|737896.9|736896.9|737883.6|736883.6|24
1627381710000|2021-07-27 10:28:30|737895.5|736895.5|737858.1|736858.1|737897.1|736897.1|737829.3|736829.3|35
1627381720000|2021-07-27 10:28:40|737864.5|736864.5|737860.6|736860.6|737878.4|736878.4|737842.2|736842.2|36
1627381730000|2021-07-27 10:28:50|737859.5|736859.5|737863.4|736863.4|737881.9|736881.9|737845.9|736845.9|36
1627381740000|2021-07-27 10:29:00|737863.1|736863.1|737888.8|736888.8|737897.2|736897.2|737858.7|736858.7|35
1627381750000|2021-07-27 10:29:10|737916.2|736916.2|738388.8|736388.8|738388.8|736916.2|737864.7|736355.5|37
1627381760000|2021-07-27 10:29:20|738386|736386|737854.8|736854.8|738386.3|736867.1|737838.6|736341.3|32
1627381770000|2021-07-27 10:29:30|737853.1|736853.1|737827.8|736827.8|737856.2|736856.2|737825.1|736825.1|29
1627381780000|2021-07-27 10:29:40|737827.7|736827.7|737805.5|736805.5|738308.6|736844|737786.5|736308.6|32
1627381790000|2021-07-27 10:29:50|737801.5|736801.5|737773.2|736773.2|737801.5|736801.5|737772.7|736772.7|27
1627381800000|2021-07-27 10:30:00|737786.6|736786.6|737771.7|736771.7|738264.6|736786.6|737751.8|736255.8|34
1627381810000|2021-07-27 10:30:10|737771.5|736771.5|737728|736728|737810.5|736810.5|737724|736724|36
1627381820000|2021-07-27 10:30:20|737727.6|736727.6|737725.4|736725.4|738239|736752.7|737725.4|736226.7|29
1627381830000|2021-07-27 10:30:30|737731.5|736731.5|737719.5|736719.5|737743|736743|737714.2|736714.2|37
1627381840000|2021-07-27 10:30:40|737718.8|736718.8|737715|736715|737726.7|736726.7|737710.6|736710.6|37
1627381850000|2021-07-27 10:30:50|737747.9|736747.9|738306.1|736306.1|738314.6|736790.2|737719.7|736298.5|37
1627381860000|2021-07-27 10:31:00|737809.7|736809.7|738232.8|736232.8|738241.5|736809.7|737738.6|736220.2|31
1627381870000|2021-07-27 10:31:10|738228.6|736228.6|738221.8|736221.8|738228.6|736228.6|738218.2|736218.2|31
1627381880000|2021-07-27 10:31:20|738222.3|736222.3|738200.3|736200.3|738224.5|736224.5|738196.8|736196.8|31
1627381890000|2021-07-27 10:31:30|738199.6|736199.6|737699.5|736699.5|738204.2|736702|737698.2|736198.9|23
1627381900000|2021-07-27 10:31:40|737699.7|736699.7|737712.7|736712.7|737732.1|736732.1|737699.7|736699.7|30
1627381910000|2021-07-27 10:31:50|737713|736713|737696.1|736696.1|737716.8|736716.8|737688.6|736688.6|31
1627381920000|2021-07-27 10:32:00|737695.9|736695.9|737703.8|736703.8|737716.4|736716.4|737687.6|736687.6|31
1627381930000|2021-07-27 10:32:10|737720|736720|737807.6|736807.6|738288.9|736807.6|737704.1|736234.4|39
1627381940000|2021-07-27 10:32:20|737809.3|736809.3|737849.4|736849.4|737862.5|736862.5|737797|736797|33
1627381950000|2021-07-27 10:32:30|737855.8|736855.8|737868|736868|737886.4|736886.4|737847.6|736847.6|36
1627381960000|2021-07-27 10:32:40|738345.1|736345.1|737856.5|736856.5|738365.2|736856.5|737856.5|736345.1|26
1627381970000|2021-07-27 10:32:50|737867.3|736867.3|738324.7|736324.7|738334.9|736867.3|737851.3|736320|28
1627381980000|2021-07-27 10:33:00|738328.3|736328.3|738318.4|736318.4|738337.2|736337.2|738315|736315|35
1627381990000|2021-07-27 10:33:10|738339.1|736339.1|738354.5|736354.5|738365.4|736365.4|738329.3|736329.3|35
1627382000000|2021-07-27 10:33:20|738366.5|736366.5|738342.5|736342.5|738371.9|736371.9|738342.5|736342.5|22
1627382010000|2021-07-27 10:33:30|738348|736348|737934|736934|738360.4|736943.4|737867.3|736338.1|35
1627382020000|2021-07-27 10:33:40|737935.5|736935.5|737940.7|736940.7|737970.9|736970.9|737928.4|736928.4|31
1627382030000|2021-07-27 10:33:50|737940.5|736940.5|737942.9|736942.9|737970.3|736970.3|737937.8|736937.8|35
1627382040000|2021-07-27 10:34:00|737942.4|736942.4|738409|736409|738424.3|736992.6|737930.9|736399.2|36
1627382050000|2021-07-27 10:34:10|738409.6|736409.6|737854.8|736854.8|738418.5|736866.5|737850.8|736400.8|34
1627382060000|2021-07-27 10:34:20|737856.1|736856.1|737848.7|736848.7|737860.1|736860.1|737838.6|736838.6|31
1627382070000|2021-07-27 10:34:30|737850.8|736850.8|737855.6|736855.6|738359.4|736868.8|737835.2|736342.6|35
1627382080000|2021-07-27 10:34:40|737856.1|736856.1|737833.4|736833.4|737860.5|736860.5|737807.8|736807.8|31
1627382090000|2021-07-27 10:34:50|737833.3|736833.3|738374.4|736374.4|738378.6|736843.9|737833.3|736333|27
1627382100000|2021-07-27 10:35:00|738374.2|736374.2|737806.4|736806.4|738379.6|736860.1|737801.4|736351.4|37
1627382110000|2021-07-27 10:35:10|737805.2|736805.2|737818.2|736818.2|737820.8|736820.8|737793.2|736793.2|35
1627382120000|2021-07-27 10:35:20|737825.7|736825.7|737854.2|736854.2|737876|736876|737807.2|736807.2|26
1627382130000|2021-07-27 10:35:30|737860.6|736860.6|737861.7|736861.7|737880.3|736880.3|737832.7|736832.7|35
1627382140000|2021-07-27 10:35:40|737861.8|736861.8|737865.9|736865.9|737866.7|736866.7|737861.8|736861.8|21
1627382150000|2021-07-27 10:35:50|737868.5|736868.5|737890.3|736890.3|737912.1|736912.1|737867.6|736867.6|24
1627382160000|2021-07-27 10:36:00|737885.5|736885.5|737903.8|736903.8|737903.8|736903.8|737882.9|736882.9|19
1627382170000|2021-07-27 10:36:10|737901.4|736901.4|737908.5|736908.5|737912.6|736912.6|737892.8|736892.8|21
1627382180000|2021-07-27 10:36:20|737899.2|736899.2|737923.3|736923.3|737935.6|736935.6|737895|736895|25
1627382190000|2021-07-27 10:36:30|737927|736927|737936.4|736936.4|737941.6|736941.6|737916.5|736916.5|26
1627382200000|2021-07-27 10:36:40|737936.3|736936.3|737935.6|736935.6|737937.5|736937.5|737932.9|736932.9|14
1627382210000|2021-07-27 10:36:50|737936|736936|737934.3|736934.3|737938.6|736938.6|737907.9|736907.9|16
1627382220000|2021-07-27 10:37:00|737930.9|736930.9|737918.7|736918.7|737930.9|736930.9|737914.9|736914.9|24
1627382230000|2021-07-27 10:37:10|737923.2|736923.2|738303.6|736303.6|738310.6|736934.6|737805.8|736296.3|34
1627382240000|2021-07-27 10:37:20|738308.8|736308.8|737794|736794|738311.7|736794|737794|736296.7|24
1627382250000|2021-07-27 10:37:30|737803|736803|737779|736779|737815.2|736815.2|737776.4|736776.4|35
1627382260000|2021-07-27 10:37:40|737780.7|736780.7|737781.4|736781.4|737784.7|736784.7|737778|736778|25
1627382270000|2021-07-27 10:37:50|737782.8|736782.8|738254|736254|738265.2|736785.1|737754.4|736243.8|28
1627382280000|2021-07-27 10:38:00|738261|736261|737763.9|736763.9|738269|736770.2|737762.9|736261|33
1627382290000|2021-07-27 10:38:10|737762.9|736762.9|737717.5|736717.5|738214.3|736766|737715.4|736209.7|27
1627382300000|2021-07-27 10:38:20|737716.9|736716.9|737707.1|736707.1|737720.6|736720.6|737707.1|736707.1|17
1627382310000|2021-07-27 10:38:30|737708.3|736708.3|737682.1|736682.1|737712.1|736712.1|737682.1|736682.1|14
1627382320000|2021-07-27 10:38:40|737675.9|736675.9|737713.8|736713.8|737714.4|736714.4|737675.3|736675.3|27
1627382330000|2021-07-27 10:38:50|737715.1|736715.1|737704|736704|737715.1|736715.1|737703.7|736703.7|22
1627382340000|2021-07-27 10:39:00|737703.1|736703.1|737687.8|736687.8|737706|736706|737683.8|736683.8|23
1627382350000|2021-07-27 10:39:10|737690.8|736690.8|737692.9|736692.9|737693.7|736693.7|737690.8|736690.8|19
1627382360000|2021-07-27 10:39:20|737692.2|736692.2|737615.4|736615.4|737726.1|736726.1|737615.4|736615.4|34
1627382370000|2021-07-27 10:39:30|737612|736612|738162.9|736162.9|738166.1|736669.3|737612|736161.1|37
1627382380000|2021-07-27 10:39:40|738163.4|736163.4|737664.5|736664.5|738163.4|736664.5|737664.5|736150.5|25
1627382390000|2021-07-27 10:39:50|737665.9|736665.9|738146.7|736146.7|738150|736666.5|737660.5|736144.7|24
1627382400000|2021-07-27 10:40:00|738145.6|736145.6|737638.6|736638.6|738146.8|736639.3|737635.6|736145.6|28
1627382410000|2021-07-27 10:40:10|737637.3|736637.3|737718|736718|737719.7|736719.7|737637.3|736637.3|24
1627382420000|2021-07-27 10:40:20|737718.6|736718.6|737769.9|736769.9|737770.4|736770.4|737718.6|736718.6|32
1627382430000|2021-07-27 10:40:30|737768.7|736768.7|737766.2|736766.2|737792.3|736792.3|737765.2|736765.2|29
1627382440000|2021-07-27 10:40:40|738271.1|736271.1|737804.4|736804.4|738271.1|736820.5|737775.8|736260.4|26
1627382450000|2021-07-27 10:40:50|737807.4|736807.4|737793.8|736793.8|738296.1|736808.2|737784.5|736283.5|24
1627382460000|2021-07-27 10:41:00|737790.4|736790.4|738279.1|736279.1|738290.4|736790.4|737790.4|736275.4|30
1627382470000|2021-07-27 10:41:10|738278|736278|738277.8|736277.8|738282.3|736282.3|738274.6|736274.6|27
1627382480000|2021-07-27 10:41:20|738276.5|736276.5|737834.3|736834.3|738277.9|736843.4|737827.2|736270.9|25
1627382490000|2021-07-27 10:41:30|737827.5|736827.5|737832.5|736832.5|737833.4|736833.4|737820.2|736820.2|26
1627382500000|2021-07-27 10:41:40|737835.2|736835.2|737835.8|736835.8|737836.8|736836.8|737831.5|736831.5|14
1627382510000|2021-07-27 10:41:50|737835.4|736835.4|737873.1|736873.1|737875|736875|737830.8|736830.8|26
1627382520000|2021-07-27 10:42:00|737873.7|736873.7|737922.7|736922.7|737932.6|736932.6|737862.8|736862.8|30
1627382530000|2021-07-27 10:42:10|737927.8|736927.8|737920.6|736920.6|737929.4|736929.4|737918.7|736918.7|22
1627382540000|2021-07-27 10:42:20|737912.5|736912.5|737928.3|736928.3|737930.3|736930.3|737897.4|736897.4|32
1627382550000|2021-07-27 10:42:30|737930.5|736930.5|737921.1|736921.1|737930.5|736930.5|737903.4|736903.4|24
1627382560000|2021-07-27 10:42:40|737916.8|736916.8|737935|736935|737935|736935|737909|736909|32
1627382570000|2021-07-27 10:42:50|737934.8|736934.8|737936.7|736936.7|737938.1|736938.1|737925.2|736925.2|23
1627382580000|2021-07-27 10:43:00|737936.4|736936.4|737945.1|736945.1|737947.3|736947.3|737936.4|736936.4|19
1627382590000|2021-07-27 10:43:10|737946.1|736946.1|737958.2|736958.2|737977.8|736977.8|737946.1|736946.1|28
1627382600000|2021-07-27 10:43:20|737956.5|736956.5|737963.4|736963.4|737969.2|736969.2|737956|736956|19
1627382610000|2021-07-27 10:43:30|737972.8|736972.8|737957.2|736957.2|737972.8|736972.8|737943.4|736943.4|20
1627382620000|2021-07-27 10:43:40|737952.5|736952.5|737834|736834|737957.1|736957.1|737834|736834|28
1627382630000|2021-07-27 10:43:50|737835.8|736835.8|737843.7|736843.7|737848.5|736848.5|737830.8|736830.8|22
1627382640000|2021-07-27 10:44:00|737845.1|736845.1|737841.2|736841.2|737847.3|736847.3|737835.7|736835.7|25
1627382650000|2021-07-27 10:44:10|737840.3|736840.3|737867.1|736867.1|737867.1|736867.1|737838.9|736838.9|27
1627382660000|2021-07-27 10:44:20|737866.4|736866.4|737854|736854|737884|736884|737842.6|736842.6|22
1627382670000|2021-07-27 10:44:30|737853.5|736853.5|737849.9|736849.9|737853.5|736853.5|737835.8|736835.8|23
1627382680000|2021-07-27 10:44:40|737839.6|736839.6|737841.5|736841.5|737851.1|736851.1|737837.3|736837.3|26
1627382690000|2021-07-27 10:44:50|737841.2|736841.2|737837.5|736837.5|737853.4|736853.4|737837.1|736837.1|17
1627382700000|2021-07-27 10:45:00|737839.7|736839.7|737840.1|736840.1|737852.2|736852.2|737838.1|736838.1|29
1627382710000|2021-07-27 10:45:10|737840.4|736840.4|737857.2|736857.2|737864.2|736864.2|737839.8|736839.8|24
1627382720000|2021-07-27 10:45:20|737861.1|736861.1|737856.5|736856.5|737861.1|736861.1|737853.7|736853.7|8
1627382730000|2021-07-27 10:45:30|737851.5|736851.5|737939.8|736939.8|737941.8|736941.8|737850.6|736850.6|23
1627382740000|2021-07-27 10:45:40|737943.4|736943.4|737926.1|736926.1|737943.9|736943.9|737920.7|736920.7|27
1627382750000|2021-07-27 10:45:50|737925.1|736925.1|737918.1|736918.1|737925.1|736925.1|737916.6|736916.6|11
1627382760000|2021-07-27 10:46:00|737920.9|736920.9|737944.7|736944.7|737956.9|736956.9|737920.9|736920.9|25
1627382770000|2021-07-27 10:46:10|737953.4|736953.4|737976.3|736976.3|737986.7|736986.7|737946|736946|32
1627382780000|2021-07-27 10:46:20|737978|736978|737927.8|736927.8|737978.3|736978.3|737920.2|736920.2|31
1627382790000|2021-07-27 10:46:30|737928.1|736928.1|737930.1|736930.1|737932.9|736932.9|737919.8|736919.8|30
1627382800000|2021-07-27 10:46:40|737931|736931|737854|736854|737942|736942|737854|736854|34
1627382810000|2021-07-27 10:46:50|737855.7|736855.7|737825.4|736825.4|737860.8|736860.8|737821.7|736821.7|30
1627382820000|2021-07-27 10:47:00|737826|736826|737813.2|736813.2|737826.5|736826.5|737799.8|736799.8|22
1627382830000|2021-07-27 10:47:10|737816.4|736816.4|737823.8|736823.8|737838.5|736838.5|737816.4|736816.4|24
1627382840000|2021-07-27 10:47:20|737780.9|736780.9|737768.1|736768.1|737780.9|736780.9|737763.8|736763.8|22
1627382850000|2021-07-27 10:47:30|737768.5|736768.5|737767.8|736767.8|737778.1|736778.1|737767.3|736767.3|21
1627382860000|2021-07-27 10:47:40|737761.8|736761.8|737770.4|736770.4|738272.5|736774.8|737761.8|736270.9|15
1627382870000|2021-07-27 10:47:50|737770.3|736770.3|737740|736740|737774.9|736774.9|737738.6|736738.6|24
1627382880000|2021-07-27 10:48:00|737738.7|736738.7|737716.3|736716.3|737768.2|736768.2|737714.4|736714.4|29
1627382890000|2021-07-27 10:48:10|737715.5|736715.5|737720.9|736720.9|737723.5|736723.5|737712.4|736712.4|26
1627382900000|2021-07-27 10:48:20|737723.8|736723.8|737740.5|736740.5|737741.5|736741.5|737723.8|736723.8|30
1627382910000|2021-07-27 10:48:30|737742|736742|737734.6|736734.6|737747.3|736747.3|737731.6|736731.6|21
1627382920000|2021-07-27 10:48:40|737734.7|736734.7|737754.5|736754.5|737767.7|736767.7|737734.7|736734.7|26
1627382930000|2021-07-27 10:48:50|737754.7|736754.7|737744.6|736744.6|737756.5|736756.5|737739.7|736739.7|21
1627382940000|2021-07-27 10:49:00|737746.8|736746.8|737721.2|736721.2|737748.5|736748.5|737712.6|736712.6|28
1627382950000|2021-07-27 10:49:10|737721.9|736721.9|737740.4|736740.4|737743.7|736743.7|737721.2|736721.2|21
1627382960000|2021-07-27 10:49:20|737736.4|736736.4|737718|736718|737738.6|736738.6|737715.7|736715.7|25
1627382970000|2021-07-27 10:49:30|737718.4|736718.4|737771.4|736771.4|737772.6|736772.6|737717.6|736717.6|29
1627382980000|2021-07-27 10:49:40|737763.6|736763.6|737787.5|736787.5|737788.1|736788.1|737763.6|736763.6|31
1627382990000|2021-07-27 10:49:50|737786.1|736786.1|737779.7|736779.7|737802.5|736802.5|737778.5|736778.5|20
1627383000000|2021-07-27 10:50:00|737780.7|736780.7|737772.5|736772.5|737783.5|736783.5|737759.5|736759.5|30
1627383010000|2021-07-27 10:50:10|737773|736773|737703.3|736703.3|737776.9|736776.9|737680.2|736680.2|31
1627383020000|2021-07-27 10:50:20|737710.5|736710.5|737726|736726|737731.4|736731.4|737702|736702|25
1627383030000|2021-07-27 10:50:30|737725.5|736725.5|737749.5|736749.5|738258.9|736795.5|737725.5|736255.7|28
1627383040000|2021-07-27 10:50:40|737751.7|736751.7|738277.3|736277.3|738287.3|736752.3|737751.7|736255.6|27
1627383050000|2021-07-27 10:50:50|738277.7|736277.7|737774|736774|738277.7|736783.9|737773|736270.4|30
1627383060000|2021-07-27 10:51:00|737774.4|736774.4|737786.7|736786.7|738292.2|736798.2|737773.1|736284.5|27
1627383070000|2021-07-27 10:51:10|737789.6|736789.6|738267.5|736267.5|738276.4|736789.6|737757|736263.8|23
1627383080000|2021-07-27 10:51:20|738266.3|736266.3|738266.1|736266.1|738277.3|736277.3|738264|736264|26
1627383090000|2021-07-27 10:51:30|738266.5|736266.5|738247.9|736247.9|738267.3|736267.3|738242.2|736242.2|30
1627383100000|2021-07-27 10:51:40|738247.4|736247.4|738247.5|736247.5|738258.4|736258.4|738247.4|736247.4|30
1627383110000|2021-07-27 10:51:50|738247.8|736247.8|737792.5|736792.5|738268|736799.4|737753.4|736247.8|29
1627383120000|2021-07-27 10:52:00|737782.5|736782.5|738205.9|736205.9|738206.9|736790.8|737703.9|736204.8|30
1627383130000|2021-07-27 10:52:10|738206|736206|737767.5|736767.5|738233.6|736767.5|737749.5|736200.1|32
1627383140000|2021-07-27 10:52:20|737768.4|736768.4|737775|736775|737788.1|736788.1|737747.9|736747.9|26
1627383150000|2021-07-27 10:52:30|737775.6|736775.6|737764|736764|737783.7|736783.7|737752.5|736752.5|25
1627383160000|2021-07-27 10:52:40|737764.5|736764.5|737771.7|736771.7|737779.9|736779.9|737764.5|736764.5|22
1627383170000|2021-07-27 10:52:50|737771.3|736771.3|737748.6|736748.6|737771.3|736771.3|737747.5|736747.5|12
1627383180000|2021-07-27 10:53:00|737754|736754|737734|736734|737754|736754|737711.3|736711.3|35
1627383190000|2021-07-27 10:53:10|737750|736750|737764.6|736764.6|737780|736780|737729.2|736729.2|24
1627383200000|2021-07-27 10:53:20|737763.9|736763.9|737750.1|736750.1|737766.3|736766.3|737738.5|736738.5|32
1627383210000|2021-07-27 10:53:30|737749.2|736749.2|737777.6|736777.6|737790.7|736790.7|737743.8|736743.8|31
1627383220000|2021-07-27 10:53:40|737777.5|736777.5|737746.4|736746.4|737791.2|736791.2|737719.1|736719.1|30
1627383230000|2021-07-27 10:53:50|737744.4|736744.4|737738.3|736738.3|737769.5|736769.5|737721.3|736721.3|27
1627383240000|2021-07-27 10:54:00|737737.1|736737.1|737773.3|736773.3|738258|736774.4|737733.3|736236.3|28
1627383250000|2021-07-27 10:54:10|737772.4|736772.4|737754.9|736754.9|737793.5|736793.5|737752.8|736752.8|31
1627383260000|2021-07-27 10:54:20|737766.3|736766.3|737730.2|736730.2|737768.7|736768.7|737725.3|736725.3|29
1627383270000|2021-07-27 10:54:30|737732.5|736732.5|737736.5|736736.5|737747.9|736747.9|737730.2|736730.2|30
1627383280000|2021-07-27 10:54:40|737737.2|736737.2|737757.6|736757.6|737757.6|736757.6|737729.8|736729.8|27
1627383290000|2021-07-27 10:54:50|737752.9|736752.9|737760.6|736760.6|737765.9|736765.9|737750.8|736750.8|28
1627383300000|2021-07-27 10:55:00|737760.4|736760.4|737753|736753|737761.4|736761.4|737752.8|736752.8|22
1627383310000|2021-07-27 10:55:10|737752.6|736752.6|737776.7|736776.7|737778.3|736778.3|737749.6|736749.6|26
1627383320000|2021-07-27 10:55:20|737776.4|736776.4|737763.1|736763.1|737782.5|736782.5|737741.6|736741.6|35
1627383330000|2021-07-27 10:55:30|737752|736752|737779.7|736779.7|737779.7|736779.7|737748.9|736748.9|27
1627383340000|2021-07-27 10:55:40|737775.2|736775.2|737797.2|736797.2|737812.3|736812.3|737767.7|736767.7|31
1627383350000|2021-07-27 10:55:50|737795.8|736795.8|737759.5|736759.5|737811.8|736811.8|737739.7|736739.7|25
1627383360000|2021-07-27 10:56:00|737748.3|736748.3|737753.8|736753.8|737777.5|736777.5|737739.2|736739.2|26
1627383370000|2021-07-27 10:56:10|737755.3|736755.3|737755.5|736755.5|737765.7|736765.7|737749|736749|27
1627383380000|2021-07-27 10:56:20|737755|736755|737803.1|736803.1|737813.7|736813.7|737751.5|736751.5|33
1627383390000|2021-07-27 10:56:30|737803.2|736803.2|737901.7|736901.7|737901.7|736901.7|737797.3|736797.3|30
1627383400000|2021-07-27 10:56:40|737903.2|736903.2|737933.3|736933.3|737953.7|736953.7|737903.2|736903.2|31
1627383410000|2021-07-27 10:56:50|737934.8|736934.8|737959.3|736959.3|737959.8|736959.8|737921.5|736921.5|30
1627383420000|2021-07-27 10:57:00|737961|736961|737946.7|736946.7|737970.8|736970.8|737945.2|736945.2|28
1627383430000|2021-07-27 10:57:10|737947.1|736947.1|737933.6|736933.6|737960.7|736960.7|737933.6|736933.6|24
1627383440000|2021-07-27 10:57:20|737942.6|736942.6|737929.9|736929.9|737943.6|736943.6|737918.2|736918.2|28
1627383450000|2021-07-27 10:57:30|737928|736928|737932.7|736932.7|737950.4|736950.4|737927.1|736927.1|30
1627383460000|2021-07-27 10:57:40|737931.6|736931.6|737916.5|736916.5|737933.5|736933.5|737910.9|736910.9|24
1627383470000|2021-07-27 10:57:50|737933.6|736933.6|737944.5|736944.5|737947.1|736947.1|737933.5|736933.5|26
1627383480000|2021-07-27 10:58:00|737946.2|736946.2|737958.6|736958.6|737980.4|736980.4|737937.9|736937.9|27
1627383490000|2021-07-27 10:58:10|737961.7|736961.7|737966.4|736966.4|737974.4|736974.4|737955.3|736955.3|21
1627383500000|2021-07-27 10:58:20|737964.5|736964.5|738000.8|737000.8|738001|737001|737964.5|736964.5|19
1627383510000|2021-07-27 10:58:30|737988.6|736988.6|737978.8|736978.8|738008.2|737008.2|737976.7|736976.7|21
1627383520000|2021-07-27 10:58:40|737975|736975|737987.4|736987.4|737995.8|736995.8|737975|736975|24
1627383530000|2021-07-27 10:58:50|737982.8|736982.8|737978.9|736978.9|737995.2|736995.2|737966.2|736966.2|18
1627383540000|2021-07-27 10:59:00|737975.8|736975.8|737943.2|736943.2|737994.8|736994.8|737941.3|736941.3|33
1627383550000|2021-07-27 10:59:10|737933.4|736933.4|737932.1|736932.1|737949.5|736949.5|737924.5|736924.5|26
1627383560000|2021-07-27 10:59:20|737943.5|736943.5|737966|736966|737982.5|736982.5|737932.8|736932.8|25
1627383570000|2021-07-27 10:59:30|737966.1|736966.1|737893.9|736893.9|737966.1|736966.1|737883.4|736883.4|25
1627383580000|2021-07-27 10:59:40|737893.7|736893.7|737889.7|736889.7|737895.5|736895.5|737875.2|736875.2|20
1627383590000|2021-07-27 10:59:50|737885.6|736885.6|737887.4|736887.4|737889.6|736889.6|737881.6|736881.6|25
1627383600000|2021-07-27 11:00:00|737887.6|736887.6|737859.6|736859.6|737891.7|736891.7|737858.8|736858.8|26
1627383610000|2021-07-27 11:00:10|737864.3|736864.3|737866.9|736866.9|737868.6|736868.6|737856.6|736856.6|30
1627383620000|2021-07-27 11:00:20|737864.6|736864.6|737867.9|736867.9|737878|736878|737854.4|736854.4|26
1627383630000|2021-07-27 11:00:30|737866.5|736866.5|737902.9|736902.9|737902.9|736902.9|737865.6|736865.6|28
1627383640000|2021-07-27 11:00:40|737898.7|736898.7|737956|736956|737967.1|736967.1|737898.6|736898.6|32
1627383650000|2021-07-27 11:00:50|737957.5|736957.5|737882.3|736882.3|738020.4|737020.4|737880.5|736880.5|32
1627383660000|2021-07-27 11:01:00|737883.1|736883.1|737928.9|736928.9|737941|736941|737863.6|736863.6|26
1627383670000|2021-07-27 11:01:10|737930.5|736930.5|737967.1|736967.1|738471.2|736972.3|737920.1|736437.1|28
1627383680000|2021-07-27 11:01:20|737966.4|736966.4|737971|736971|738463.6|736989.1|737961.5|736461.6|27
1627383690000|2021-07-27 11:01:30|737976.6|736976.6|737968.2|736968.2|738470.3|736984.8|737964.9|736461.7|26
1627383700000|2021-07-27 11:01:40|737965.7|736965.7|737984.2|736984.2|737986.9|736986.9|737951.3|736951.3|29
1627383710000|2021-07-27 11:01:50|737989.2|736989.2|738474.4|736474.4|738474.6|736989.2|737961.7|736462.8|30
1627383720000|2021-07-27 11:02:00|738463.7|736463.7|737964.3|736964.3|738466.5|736978.5|737960.5|736459.5|36
1627383730000|2021-07-27 11:02:10|737962.8|736962.8|737979.2|736979.2|737994.5|736994.5|737962.8|736962.8|26
1627383740000|2021-07-27 11:02:20|737979.8|736979.8|737963.2|736963.2|738060|737060|737962.8|736962.8|28
1627383750000|2021-07-27 11:02:30|737954|736954|737977.9|736977.9|737985.1|736985.1|737951.3|736951.3|23
1627383760000|2021-07-27 11:02:40|737975.2|736975.2|737969.1|736969.1|737984.8|736984.8|737964.2|736964.2|28
1627383770000|2021-07-27 11:02:50|737969.3|736969.3|738473.5|736473.5|738473.5|737013.6|737964|736469.6|29
1627383780000|2021-07-27 11:03:00|738472|736472|738044.2|737044.2|738488.5|737087.5|737980.1|736472|32
1627383790000|2021-07-27 11:03:10|738042.7|737042.7|738066.2|737066.2|738073.7|737073.7|738040.7|737040.7|24
1627383800000|2021-07-27 11:03:20|738067.2|737067.2|738072.6|737072.6|738084.9|737084.9|738062.4|737062.4|21
1627383810000|2021-07-27 11:03:30|738089.3|737089.3|738078.8|737078.8|738587.5|737092.1|738071.7|736585.4|29
1627383820000|2021-07-27 11:03:40|738070.5|737070.5|738085.8|737085.8|738089.1|737089.1|738065.5|737065.5|31
1627383830000|2021-07-27 11:03:50|738083.3|737083.3|738079.9|737079.9|738091.8|737091.8|738074.9|737074.9|26
1627383840000|2021-07-27 11:04:00|738081.9|737081.9|738073.8|737073.8|738083|737083|738066.9|737066.9|30
1627383850000|2021-07-27 11:04:10|738055.9|737055.9|738552.3|736552.3|738552.3|737055.9|738047.9|736534.7|29
1627383860000|2021-07-27 11:04:20|738554.8|736554.8|738039.1|737039.1|738554.8|737061.9|738034.9|736529.6|20
1627383870000|2021-07-27 11:04:30|738036.3|737036.3|738534.9|736534.9|738544.9|737057|738008|736519.1|32
1627383880000|2021-07-27 11:04:40|738535.3|736535.3|738063.6|737063.6|738549.5|737063.6|738063.6|736532.2|21
1627383890000|2021-07-27 11:04:50|738044.9|737044.9|738050.1|737050.1|738053.7|737053.7|738041.7|737041.7|23
1627383900000|2021-07-27 11:05:00|738058.8|737058.8|738016.7|737016.7|738533.7|737058.8|737991.9|736488.8|34
1627383910000|2021-07-27 11:05:10|738010.1|737010.1|737986.9|736986.9|738012|737012|737975.1|736975.1|31
1627383920000|2021-07-27 11:05:20|738009.9|737009.9|738003.5|737003.5|738514.2|737029|737982.2|736503.9|34
1627383930000|2021-07-27 11:05:30|738004.4|737004.4|738009.6|737009.6|738011.9|737011.9|737989.2|736989.2|36
1627383940000|2021-07-27 11:05:40|737998.2|736998.2|738095.3|737095.3|738098.4|737098.4|737995.2|736995.2|24
1627383950000|2021-07-27 11:05:50|738094.3|737094.3|738054.2|737054.2|738094.7|737094.7|738051|737051|35
1627383960000|2021-07-27 11:06:00|738056.3|737056.3|737958.7|736958.7|738535.8|737067|737958.7|736485|35
1627383970000|2021-07-27 11:06:10|737956.5|736956.5|737948.7|736948.7|737959.4|736959.4|737938.1|736938.1|30
1627383980000|2021-07-27 11:06:20|737949|736949|737948.9|736948.9|737964|736964|737948.3|736948.3|22
1627383990000|2021-07-27 11:06:30|737958.6|736958.6|737970|736970|738011.4|737011.4|737958.4|736958.4|36
1627384000000|2021-07-27 11:06:40|737970.4|736970.4|737978|736978|738007.2|737007.2|737968.6|736968.6|30
1627384010000|2021-07-27 11:06:50|737977.5|736977.5|738495.5|736495.5|738507.6|737015|737976.8|736495.5|30
1627384020000|2021-07-27 11:07:00|738495.3|736495.3|738053.7|737053.7|738495.3|737076.6|738003.5|736495.3|36
1627384030000|2021-07-27 11:07:10|738045.4|737045.4|738020.9|737020.9|738053.7|737053.7|737999|736999|35
1627384040000|2021-07-27 11:07:20|738020.4|737020.4|737951.9|736951.9|738022.5|737022.5|737939.5|736939.5|31
1627384050000|2021-07-27 11:07:30|737950.5|736950.5|737944.8|736944.8|737989|736989|737939.4|736939.4|29
1627384060000|2021-07-27 11:07:40|737956.8|736956.8|737944.1|736944.1|737986.8|736986.8|737944.1|736944.1|31
1627384070000|2021-07-27 11:07:50|737944.8|736944.8|737966.4|736966.4|737991.6|736991.6|737938|736938|30
1627384080000|2021-07-27 11:08:00|737963.6|736963.6|737965.4|736965.4|737979.9|736979.9|737945.8|736945.8|34
1627384090000|2021-07-27 11:08:10|737965.9|736965.9|737964.3|736964.3|738466.6|736973.5|737956.2|736453.4|26
1627384100000|2021-07-27 11:08:20|737960.8|736960.8|737947.7|736947.7|737967.7|736967.7|737945.9|736945.9|28
1627384110000|2021-07-27 11:08:30|737948.2|736948.2|737958.3|736958.3|737963.9|736963.9|737947.9|736947.9|25
1627384120000|2021-07-27 11:08:40|737958.6|736958.6|737972.6|736972.6|737979|736979|737957.8|736957.8|33
1627384130000|2021-07-27 11:08:50|738459.7|736459.7|737963.7|736963.7|738465.5|736979.2|737961.5|736459.7|28
1627384140000|2021-07-27 11:09:00|737964.6|736964.6|737961.1|736961.1|737983.3|736983.3|737955.4|736955.4|31
1627384150000|2021-07-27 11:09:10|737960.2|736960.2|737959.8|736959.8|737962.8|736962.8|737948.6|736948.6|22
1627384160000|2021-07-27 11:09:20|737959.6|736959.6|738018|737018|738025.9|737025.9|737957.7|736957.7|31
1627384170000|2021-07-27 11:09:30|738025.9|737025.9|738508.1|736508.1|738515.5|737025.9|738005.8|736499.8|33
1627384180000|2021-07-27 11:09:40|738516.5|736516.5|738004.9|737004.9|738516.5|737016.3|738000.7|736501.8|32
1627384190000|2021-07-27 11:09:50|738006.1|737006.1|737957.3|736957.3|738498.4|737013.3|737957.3|736485.1|34
1627384200000|2021-07-27 11:10:00|737960.8|736960.8|737959.4|736959.4|737967.5|736967.5|737959|736959|31
1627384210000|2021-07-27 11:10:10|737962.6|736962.6|737946.6|736946.6|737962.6|736962.6|737841.3|736841.3|34
1627384220000|2021-07-27 11:10:20|737949.7|736949.7|737934.2|736934.2|737951.2|736951.2|737883.4|736883.4|34
1627384230000|2021-07-27 11:10:30|737935.6|736935.6|737937.9|736937.9|737943.7|736943.7|737918.7|736918.7|30
1627384240000|2021-07-27 11:10:40|737938.1|736938.1|737957.7|736957.7|737964.9|736964.9|737925.4|736925.4|36
1627384250000|2021-07-27 11:10:50|737952.2|736952.2|737945.5|736945.5|737956.1|736956.1|737931.7|736931.7|31
1627384260000|2021-07-27 11:11:00|737944.7|736944.7|737933.4|736933.4|737946.3|736946.3|737926.8|736926.8|39
1627384270000|2021-07-27 11:11:10|737935.2|736935.2|737931|736931|737935.9|736935.9|737928.2|736928.2|30
1627384280000|2021-07-27 11:11:20|737941|736941|737944.8|736944.8|737953.1|736953.1|737918.8|736918.8|28
1627384290000|2021-07-27 11:11:30|737940.9|736940.9|737952.1|736952.1|737962.3|736962.3|737932.8|736932.8|27
1627384300000|2021-07-27 11:11:40|737953.7|736953.7|737949.7|736949.7|737954|736954|737948.6|736948.6|28
1627384310000|2021-07-27 11:11:50|737949.2|736949.2|737955.9|736955.9|737956.7|736956.7|737934.7|736934.7|30
1627384320000|2021-07-27 11:12:00|737950.7|736950.7|737998.5|736998.5|738494|737005.6|737949.1|736494|37
1627384330000|2021-07-27 11:12:10|737997.1|736997.1|737981.6|736981.6|738007.1|737007.1|737981.6|736981.6|31
1627384340000|2021-07-27 11:12:20|737995.3|736995.3|737985.8|736985.8|738000.9|737000.9|737983.4|736983.4|30
1627384350000|2021-07-27 11:12:30|737987.2|736987.2|737985.5|736985.5|737998.3|736998.3|737982.6|736982.6|28
1627384360000|2021-07-27 11:12:40|737987.5|736987.5|737986.6|736986.6|738000.4|737000.4|737983.8|736983.8|23
1627384370000|2021-07-27 11:12:50|737985.7|736985.7|738007.4|737007.4|738034.4|737034.4|737985.7|736985.7|37
1627384380000|2021-07-27 11:13:00|738005.6|737005.6|738007.7|737007.7|738012.1|737012.1|738005.5|737005.5|27
1627384390000|2021-07-27 11:13:10|738008|737008|737997|736997|738014.6|737014.6|737989.2|736989.2|22
1627384400000|2021-07-27 11:13:20|737996.6|736996.6|738492.7|736492.7|738497.4|736997.4|737992.5|736491.3|24
1627384410000|2021-07-27 11:13:30|738493.6|736493.6|738499.4|736499.4|738500.4|736500.4|738490.9|736490.9|27
1627384420000|2021-07-27 11:13:40|738499.9|736499.9|738005.1|737005.1|738500.9|737018.2|737998|736499.9|23
1627384430000|2021-07-27 11:13:50|738491.4|736491.4|738004.3|737004.3|738526.6|737023.5|738000.3|736491.1|21
1627384440000|2021-07-27 11:14:00|738001.3|737001.3|738004.2|737004.2|738018|737018|738001.3|737001.3|19
1627384450000|2021-07-27 11:14:10|738003.2|737003.2|738495.2|736495.2|738499.2|737006.1|737998.3|736494.1|28
1627384460000|2021-07-27 11:14:20|738491.9|736491.9|738465.4|736465.4|738497|736497|738462.8|736462.8|25
1627384470000|2021-07-27 11:14:30|738466|736466|737939.9|736939.9|738475.4|736942.6|737927.4|736449.1|31
1627384480000|2021-07-27 11:14:40|737940.8|736940.8|737938.4|736938.4|737942.9|736942.9|737933|736933|20
1627384490000|2021-07-27 11:14:50|737936.9|736936.9|737939.4|736939.4|737953.6|736953.6|737936.9|736936.9|28
1627384500000|2021-07-27 11:15:00|737939.8|736939.8|737923.4|736923.4|737940.1|736940.1|737918.8|736918.8|23
1627384510000|2021-07-27 11:15:10|737921.3|736921.3|737839.1|736839.1|737928.4|736928.4|737829.4|736829.4|30
1627384520000|2021-07-27 11:15:20|737833.3|736833.3|737827.2|736827.2|737835|736835|737823.6|736823.6|29
1627384530000|2021-07-27 11:15:30|737827.9|736827.9|737820.2|736820.2|737838.9|736838.9|737807.8|736807.8|29
1627384540000|2021-07-27 11:15:40|737818.7|736818.7|737770|736770|737837.2|736837.2|737754.4|736754.4|31
1627384550000|2021-07-27 11:15:50|737771|736771|737681.8|736681.8|738172.9|736771|737667.8|736161.7|36
1627384560000|2021-07-27 11:16:00|737671.9|736671.9|737665.6|736665.6|737681|736681|737652.8|736652.8|31
1627384570000|2021-07-27 11:16:10|737661.2|736661.2|737656|736656|737669.2|736669.2|737645.4|736645.4|29
1627384580000|2021-07-27 11:16:20|737656.2|736656.2|737676.7|736676.7|737688.8|736688.8|737652.1|736652.1|27
1627384590000|2021-07-27 11:16:30|737681.9|736681.9|737694.5|736694.5|737703|736703|737681.9|736681.9|22
1627384600000|2021-07-27 11:16:40|737693.8|736693.8|737675.7|736675.7|738166|736696.4|737667.1|736166|17
1627384610000|2021-07-27 11:16:50|737686.2|736686.2|737742.7|736742.7|737751.8|736751.8|737682.6|736682.6|32
1627384620000|2021-07-27 11:17:00|737746.2|736746.2|737704.7|736704.7|737746.2|736746.2|737697.6|736697.6|29
1627384630000|2021-07-27 11:17:10|737705.3|736705.3|737697.4|736697.4|737705.3|736705.3|737694.9|736694.9|23
1627384640000|2021-07-27 11:17:20|737697.2|736697.2|737662.5|736662.5|737699.9|736699.9|737659.2|736659.2|27
1627384650000|2021-07-27 11:17:30|737665|736665|737670.9|736670.9|737672.4|736672.4|737655.9|736655.9|21
1627384660000|2021-07-27 11:17:40|737671.8|736671.8|737679.1|736679.1|737702.8|736702.8|737657.5|736657.5|36
1627384670000|2021-07-27 11:17:50|737683.3|736683.3|737708.8|736708.8|737717|736717|737683.3|736683.3|34
1627384680000|2021-07-27 11:18:00|737708.2|736708.2|737755.3|736755.3|737763.6|736763.6|737705.8|736705.8|35
1627384690000|2021-07-27 11:18:10|737757|736757|737749.9|736749.9|737757|736757|737748.2|736748.2|30
1627384700000|2021-07-27 11:18:20|737750.6|736750.6|737734.3|736734.3|737756|736756|737734.3|736734.3|26
1627384710000|2021-07-27 11:18:30|737732.9|736732.9|737721.8|736721.8|737732.9|736732.9|737720|736720|31
1627384720000|2021-07-27 11:18:40|737720.6|736720.6|737728.4|736728.4|737731.8|736731.8|737720|736720|25
1627384730000|2021-07-27 11:18:50|737727.3|736727.3|737745.6|736745.6|737767.6|736767.6|737727.3|736727.3|28
1627384740000|2021-07-27 11:19:00|737747.5|736747.5|737741.1|736741.1|737754.9|736754.9|737741.1|736741.1|25
1627384750000|2021-07-27 11:19:10|737743.7|736743.7|737744|736744|737751.3|736751.3|737730.8|736730.8|33
1627384760000|2021-07-27 11:19:20|737744.3|736744.3|737744.2|736744.2|737744.9|736744.9|737741.4|736741.4|20
1627384770000|2021-07-27 11:19:30|737743.9|736743.9|738224.2|736224.2|738227.3|736743.9|737725.3|736219.8|34
1627384780000|2021-07-27 11:19:40|738224.4|736224.4|738236|736236|738236.7|736236.7|738224.4|736224.4|32
1627384790000|2021-07-27 11:19:50|738236.5|736236.5|737735.4|736735.4|738243.2|736736.2|737735.4|736230.3|23
1627384800000|2021-07-27 11:20:00|737741.6|736741.6|737753|736753|737774.3|736774.3|737740.6|736740.6|33
1627384810000|2021-07-27 11:20:10|737752.5|736752.5|737757.2|736757.2|737761.5|736761.5|737751.3|736751.3|32
1627384820000|2021-07-27 11:20:20|737757.1|736757.1|737738.1|736738.1|737757.1|736757.1|737737.7|736737.7|20
1627384830000|2021-07-27 11:20:30|737735.9|736735.9|737763.4|736763.4|737765.2|736765.2|737711.2|736711.2|32
1627384840000|2021-07-27 11:20:40|737766.3|736766.3|737741.9|736741.9|737766.3|736766.3|737730.3|736730.3|23
1627384850000|2021-07-27 11:20:50|737742.9|736742.9|737740.5|736740.5|737745.1|736745.1|737733.4|736733.4|28
1627384860000|2021-07-27 11:21:00|737743.8|736743.8|737736.9|736736.9|737745.4|736745.4|737727|736727|25
1627384870000|2021-07-27 11:21:10|737737.5|736737.5|737738.2|736738.2|737759.8|736759.8|737737.5|736737.5|24
1627384880000|2021-07-27 11:21:20|737737.4|736737.4|737751.4|736751.4|737754.9|736754.9|737735.8|736735.8|18
1627384890000|2021-07-27 11:21:30|737752.4|736752.4|738322.4|736322.4|738332.5|736846.8|737744.3|736322.4|29
1627384900000|2021-07-27 11:21:40|738322.3|736322.3|737827.4|736827.4|738323|736833.1|737819.4|736316.3|24
1627384910000|2021-07-27 11:21:50|737827.5|736827.5|737830.2|736830.2|737835.5|736835.5|737826.8|736826.8|26
1627384920000|2021-07-27 11:22:00|737831.5|736831.5|737827|736827|737831.5|736831.5|737824.1|736824.1|24
1627384930000|2021-07-27 11:22:10|737823.7|736823.7|737823|736823|737826.4|736826.4|737823|736823|18
1627384940000|2021-07-27 11:22:20|737823.6|736823.6|738340.5|736340.5|738340.5|736840.1|737819.1|736326|21
1627384950000|2021-07-27 11:22:30|738339|736339|738334.4|736334.4|738339.9|736339.9|738331.9|736331.9|34
1627384960000|2021-07-27 11:22:40|738335.3|736335.3|737843|736843|738348.9|736848.7|737840.3|736335.3|37
1627384970000|2021-07-27 11:22:50|737838.5|736838.5|737845.1|736845.1|737854.9|736854.9|737838.5|736838.5|28
1627384980000|2021-07-27 11:23:00|737844.8|736844.8|737860|736860|738362.2|736862.4|737831.7|736355.7|28
1627384990000|2021-07-27 11:23:10|737861.6|736861.6|738431.6|736431.6|738458.6|736863.1|737854.3|736413.9|30
1627385000000|2021-07-27 11:23:20|738429.4|736429.4|738413.5|736413.5|738446.2|736901.2|737901.2|736413.5|32
1627385010000|2021-07-27 11:23:30|738416.3|736416.3|738291.7|736291.7|738416.3|736416.3|738291.7|736291.7|33
1627385020000|2021-07-27 11:23:40|738274.4|736274.4|738370.6|736370.6|738395.2|736395.2|738274.4|736274.4|38
1627385030000|2021-07-27 11:23:50|738388.4|736388.4|738373.8|736373.8|738388.4|736388.4|738370|736370|32
1627385040000|2021-07-27 11:24:00|738372.5|736372.5|738413.8|736413.8|738413.8|736413.8|738354.8|736354.8|36
1627385050000|2021-07-27 11:24:10|738419.2|736419.2|738419.7|736419.7|738442.9|736442.9|738412.2|736412.2|35
1627385060000|2021-07-27 11:24:20|738421.3|736421.3|738403.9|736403.9|738449.5|736449.5|738400.9|736400.9|33
1627385070000|2021-07-27 11:24:30|738403.4|736403.4|738417.2|736417.2|738436|736436|738400.1|736400.1|29
1627385080000|2021-07-27 11:24:40|738417.1|736417.1|737960|736960|738475.5|736974.8|737942.5|736417.1|34
1627385090000|2021-07-27 11:24:50|737958.1|736958.1|738503.1|736503.1|738524.5|736986.1|737956.6|736453.7|32
1627385100000|2021-07-27 11:25:00|738507.1|736507.1|738506|736506|738518.9|736518.9|738506|736506|22
1627385110000|2021-07-27 11:25:10|738506.9|736506.9|738520.6|736520.6|738524.9|736524.9|738506.9|736506.9|26
1627385120000|2021-07-27 11:25:20|738521.8|736521.8|738500.6|736500.6|738521.8|736521.8|738498.1|736498.1|26
1627385130000|2021-07-27 11:25:30|738501.1|736501.1|738506.2|736506.2|738514.3|736514.3|738498.3|736498.3|29
1627385140000|2021-07-27 11:25:40|738506.4|736506.4|738466.1|736466.1|738506.4|736506.4|738465.8|736465.8|30
1627385150000|2021-07-27 11:25:50|738466.4|736466.4|738466.8|736466.8|738491.9|736491.9|738464.3|736464.3|30
1627385160000|2021-07-27 11:26:00|738466.5|736466.5|738468.4|736468.4|738485.6|736485.6|738464.9|736464.9|28
1627385170000|2021-07-27 11:26:10|738469.1|736469.1|738471.7|736471.7|738471.7|736471.7|738460.2|736460.2|18
1627385180000|2021-07-27 11:26:20|738472|736472|738461.4|736461.4|738472.2|736472.2|738461.4|736461.4|18
1627385190000|2021-07-27 11:26:30|738461|736461|738486.4|736486.4|738504.3|736983|737983|736456.6|24
1627385200000|2021-07-27 11:26:40|738485.7|736485.7|738477.9|736477.9|738485.7|736485.7|738470|736470|25
1627385210000|2021-07-27 11:26:50|738475.3|736475.3|738483.2|736483.2|738487.7|736487.7|738471.7|736471.7|21
1627385220000|2021-07-27 11:27:00|738482.9|736482.9|738566.5|736566.5|738577.6|737000.2|737996.4|736482.9|34
1627385230000|2021-07-27 11:27:10|738566.4|736566.4|738572.8|736572.8|738577.6|736577.6|738561.8|736561.8|28
1627385240000|2021-07-27 11:27:20|738575.3|736575.3|738539.5|736539.5|738575.3|736575.3|738531.8|736531.8|27
1627385250000|2021-07-27 11:27:30|738544.6|736544.6|738500.8|736500.8|738552.1|736552.1|738497.1|736497.1|34
1627385260000|2021-07-27 11:27:40|738509.5|736509.5|738452.9|736452.9|738509.5|736509.5|738442|736442|33
1627385270000|2021-07-27 11:27:50|738454.7|736454.7|738443.9|736443.9|738462.2|736462.2|738443.9|736443.9|30
1627385280000|2021-07-27 11:28:00|738445.2|736445.2|738454|736454|738457.9|736457.9|738443.8|736443.8|23
1627385290000|2021-07-27 11:28:10|738446|736446|738436.3|736436.3|738456.1|736456.1|738434.7|736434.7|26
1627385300000|2021-07-27 11:28:20|738436.7|736436.7|738461.1|736461.1|738463.6|736463.6|738433.3|736433.3|23
1627385310000|2021-07-27 11:28:30|738452.9|736452.9|738478.8|736478.8|738485.8|736485.8|738452.9|736452.9|20
1627385320000|2021-07-27 11:28:40|738479|736479|738447.4|736447.4|738505|736505|738440.8|736440.8|33
1627385330000|2021-07-27 11:28:50|738441.7|736441.7|738469|736469|738483.9|736946.7|737928|736441.7|26
1627385340000|2021-07-27 11:29:00|738471.5|736471.5|738496.3|736496.3|738510|736510|738471.5|736471.5|27
1627385350000|2021-07-27 11:29:10|738495.8|736495.8|738521|736521|738533.8|736533.8|738491.2|736491.2|25
1627385360000|2021-07-27 11:29:20|738507.4|736507.4|738553.5|736553.5|738553.5|737046.5|738022.6|736502.5|37
1627385370000|2021-07-27 11:29:30|738541.3|736541.3|738547.7|736547.7|738552.7|736552.7|738540.3|736540.3|25
1627385380000|2021-07-27 11:29:40|738548.7|736548.7|738564.8|736564.8|738574.9|736574.9|738546.5|736546.5|30
1627385390000|2021-07-27 11:29:50|738564.1|736564.1|738550.7|736550.7|738565.1|736565.1|738536.9|736536.9|22
1627385400000|2021-07-27 11:30:00|738550.1|736550.1|738544.7|736544.7|738553.2|736553.2|738544.3|736544.3|29
1627385410000|2021-07-27 11:30:10|738545.2|736545.2|738045.4|737045.4|738545.2|737049.9|738041.7|736544.7|21
1627385420000|2021-07-27 11:30:20|738043.9|737043.9|738041.2|737041.2|738051.9|737051.9|738041.2|737041.2|17
1627385430000|2021-07-27 11:30:30|738041.6|737041.6|738569.6|736569.6|738571.7|737053.8|738041.6|736558|23
1627385440000|2021-07-27 11:30:40|738558.3|736558.3|738551.3|736551.3|738558.3|736558.3|738547.5|736547.5|15
1627385450000|2021-07-27 11:30:50|738551.7|736551.7|738552.2|736552.2|738556.3|736556.3|738548.1|736548.1|17
1627385460000|2021-07-27 11:31:00|738560.8|736560.8|738442.3|736442.3|738560.8|736560.8|738430.3|736430.3|32
1627385470000|2021-07-27 11:31:10|738424.4|736424.4|737914.6|736914.6|738468.8|736953.6|737913|736401.2|35
1627385480000|2021-07-27 11:31:20|737915.3|736915.3|737914.2|736914.2|737916.2|736916.2|737902.8|736902.8|28
1627385490000|2021-07-27 11:31:30|737912.9|736912.9|738309|736309|738363.1|736922.5|737912.9|736300.1|38
1627385500000|2021-07-27 11:31:40|738304.6|736304.6|738300.9|736300.9|738306.3|736306.3|738298.5|736298.5|21
1627385510000|2021-07-27 11:31:50|738300.5|736300.5|737868|736868|738385|736874.7|737847.7|736300.5|28
1627385520000|2021-07-27 11:32:00|737869.3|736869.3|738359.1|736359.1|738364.5|736870.8|737865.3|736358.4|26
1627385530000|2021-07-27 11:32:10|738359.2|736359.2|738357.9|736357.9|738374.2|736374.2|738343.6|736343.6|27
1627385540000|2021-07-27 11:32:20|738360.1|736360.1|738356|736356|738360.1|736360.1|738352.7|736352.7|21
1627385550000|2021-07-27 11:32:30|738356.9|736356.9|738301|736301|738360.8|736830.5|737819.8|736295.7|34
1627385560000|2021-07-27 11:32:40|738277.1|736277.1|738264.2|736264.2|738292.8|736292.8|738263.4|736263.4|28
1627385570000|2021-07-27 11:32:50|738273.2|736273.2|737837|736837|738294.5|736840.5|737780.2|736266.9|29
1627385580000|2021-07-27 11:33:00|737837.1|736837.1|737854.7|736854.7|738360.4|736854.7|737834.3|736323.7|33
1627385590000|2021-07-27 11:33:10|737865.6|736865.6|737859.3|736859.3|737868.2|736868.2|737857.1|736857.1|22
1627385600000|2021-07-27 11:33:20|737857.4|736857.4|738347.5|736347.5|738361.4|736879.2|737855.4|736347.5|31
1627385610000|2021-07-27 11:33:30|738347|736347|738361|736361|738364.1|736364.1|738347|736347|31
1627385620000|2021-07-27 11:33:40|738361.5|736361.5|738308.6|736308.6|738361.5|736361.5|738306.6|736306.6|31
1627385630000|2021-07-27 11:33:50|738307.9|736307.9|738304.3|736304.3|738310.5|736310.5|738302.6|736302.6|24
1627385640000|2021-07-27 11:34:00|738303.6|736303.6|737734.4|736734.4|738304.7|736735.2|737729.5|736256.9|28
1627385650000|2021-07-27 11:34:10|737732.1|736732.1|737762.1|736762.1|738272.8|736763.7|737727.3|736264.6|32
1627385660000|2021-07-27 11:34:20|737762.7|736762.7|737725.8|736725.8|738239.8|736762.7|737725.5|736231.7|34
1627385670000|2021-07-27 11:34:30|737719.9|736719.9|737699.5|736699.5|737723.7|736723.7|737699.4|736699.4|29
1627385680000|2021-07-27 11:34:40|737697.5|736697.5|737666.9|736666.9|737699.1|736699.1|737666|736666|33
1627385690000|2021-07-27 11:34:50|737665.1|736665.1|737659.6|736659.6|737669.8|736669.8|737632.8|736632.8|26
1627385700000|2021-07-27 11:35:00|737667.6|736667.6|737654.6|736654.6|737667.9|736667.9|737649.3|736649.3|26
1627385710000|2021-07-27 11:35:10|737655.7|736655.7|737678.4|736678.4|737679.4|736679.4|737654.6|736654.6|21
1627385720000|2021-07-27 11:35:20|737677.3|736677.3|738178.3|736178.3|738183.8|736688.1|737671.8|736177.5|29
1627385730000|2021-07-27 11:35:30|737664.8|736664.8|737635.2|736635.2|738169|736668.1|737634.7|736150.9|30
1627385740000|2021-07-27 11:35:40|737634.1|736634.1|737667.3|736667.3|737669.5|736669.5|737634.1|736634.1|26
1627385750000|2021-07-27 11:35:50|737665.4|736665.4|737626|736626|738158.7|736666|737616.8|736157.7|33
1627385760000|2021-07-27 11:36:00|737634.2|736634.2|737643.9|736643.9|737648.3|736648.3|737621.9|736621.9|27
1627385770000|2021-07-27 11:36:10|737644.9|736644.9|737647.1|736647.1|737676.3|736676.3|737643.5|736643.5|23
1627385780000|2021-07-27 11:36:20|737636.1|736636.1|737674.7|736674.7|737674.7|736674.7|737636.1|736636.1|22
1627385790000|2021-07-27 11:36:30|737677.8|736677.8|737682|736682|737687.1|736687.1|737671.5|736671.5|30
1627385800000|2021-07-27 11:36:40|737683.2|736683.2|737656.3|736656.3|737693.9|736693.9|737640.8|736640.8|30
1627385810000|2021-07-27 11:36:50|737658.2|736658.2|737615.5|736615.5|737658.9|736658.9|737600.1|736600.1|26
1627385820000|2021-07-27 11:37:00|737616.3|736616.3|738180.7|736180.7|738180.7|736663.2|737616.3|736180.7|35
1627385830000|2021-07-27 11:37:10|738179.1|736179.1|737537.7|736537.7|738179.1|736679.1|737536.9|736176.1|35
1627385840000|2021-07-27 11:37:20|737538.7|736538.7|737534.9|736534.9|737540.5|736540.5|737527.4|736527.4|21
1627385850000|2021-07-27 11:37:30|737537.2|736537.2|738030.3|736030.3|738030.3|736544.2|737506|736030.3|27
1627385860000|2021-07-27 11:37:40|738023.5|736023.5|737455.4|736455.4|738028|736572.4|737429.1|736023.3|33
1627385870000|2021-07-27 11:37:50|737454.6|736454.6|737441.7|736441.7|737456.8|736456.8|737425.3|736425.3|31
1627385880000|2021-07-27 11:38:00|737441.5|736441.5|737376.7|736376.7|737441.7|736441.7|737375.8|736375.8|28
1627385890000|2021-07-27 11:38:10|737377.6|736377.6|737299.1|736299.1|737428.6|736428.6|737276.2|736276.2|36
1627385900000|2021-07-27 11:38:20|737300.5|736300.5|737285.5|736285.5|737302.3|736302.3|737282.8|736282.8|31
1627385910000|2021-07-27 11:38:30|737287.1|736287.1|737279.7|736279.7|737290|736290|737279.7|736279.7|25
1627385920000|2021-07-27 11:38:40|737280.5|736280.5|737312.1|736312.1|737321|736321|737277|736277|30
1627385930000|2021-07-27 11:38:50|737310.9|736310.9|737313.7|736313.7|737313.7|736313.7|737302.4|736302.4|26
1627385940000|2021-07-27 11:39:00|737312.2|736312.2|737359.3|736359.3|737377|736377|737310.7|736310.7|31
1627385950000|2021-07-27 11:39:10|737358.3|736358.3|737365.9|736365.9|737368.3|736368.3|737353.1|736353.1|26
1627385960000|2021-07-27 11:39:20|737363.4|736363.4|737341.1|736341.1|737363.4|736363.4|737333.2|736333.2|28
1627385970000|2021-07-27 11:39:30|737340.4|736340.4|737361.9|736361.9|737361.9|736361.9|737338|736338|23
1627385980000|2021-07-27 11:39:40|737360|736360|737859.1|735859.1|737863.6|736366|737360|735841.9|33
1627385990000|2021-07-27 11:39:50|737860.9|735860.9|737919|735919|737920.6|736404.2|737362.6|735857.4|33
1627386000000|2021-07-27 11:40:00|737919.8|735919.8|737444.1|736444.1|737931.6|736450.8|737422.7|735891.3|35
1627386010000|2021-07-27 11:40:10|737446.9|736446.9|737416.8|736416.8|737446.9|736446.9|737416.8|736416.8|29
1627386020000|2021-07-27 11:40:20|737422.1|736422.1|737353.8|736353.8|737910.8|736426.8|737353.8|735896.9|33
1627386030000|2021-07-27 11:40:30|737362|736362|737366.5|736366.5|737379.3|736379.3|737350.8|736350.8|30
1627386040000|2021-07-27 11:40:40|737370.4|736370.4|737394.7|736394.7|737407.3|736407.3|737361.8|736361.8|28
1627386050000|2021-07-27 11:40:50|737395.8|736395.8|737381.4|736381.4|737400.8|736400.8|737378.7|736378.7|27
1627386060000|2021-07-27 11:41:00|737382.1|736382.1|737429.5|736429.5|737432.2|736432.2|737378.1|736378.1|26
1627386070000|2021-07-27 11:41:10|737428.3|736428.3|737915.8|735915.8|737921.3|736431.4|737417.4|735909.5|30
1627386080000|2021-07-27 11:41:20|737916.1|735916.1|737437.7|736437.7|737916.9|736440.9|737428.1|735911.4|33
1627386090000|2021-07-27 11:41:30|737434.5|736434.5|737449.9|736449.9|737464.5|736464.5|737432.2|736432.2|34
1627386100000|2021-07-27 11:41:40|737438.7|736438.7|737435.9|736435.9|737458.9|736458.9|737426|736426|36
1627386110000|2021-07-27 11:41:50|737434.1|736434.1|737434.1|736434.1|737437.5|736437.5|737430.7|736430.7|29
1627386120000|2021-07-27 11:42:00|737435.9|736435.9|737434.1|736434.1|737442.6|736442.6|737430.8|736430.8|25
1627386130000|2021-07-27 11:42:10|737437|736437|737447.7|736447.7|737456.2|736456.2|737422.7|736422.7|31
1627386140000|2021-07-27 11:42:20|737450|736450|737440|736440|737450|736450|737426.7|736426.7|33
1627386150000|2021-07-27 11:42:30|737427.7|736427.7|737453.9|736453.9|737453.9|736453.9|737423.1|736423.1|31
1627386160000|2021-07-27 11:42:40|737456.4|736456.4|737455.8|736455.8|737462.8|736462.8|737451.9|736451.9|27
1627386170000|2021-07-27 11:42:50|737456.3|736456.3|737464.3|736464.3|737467.3|736467.3|737456.3|736456.3|25
1627386180000|2021-07-27 11:43:00|737464.5|736464.5|737468.9|736468.9|737476.2|736476.2|737457.3|736457.3|26
1627386190000|2021-07-27 11:43:10|737468.8|736468.8|737435.2|736435.2|737470.7|736470.7|737435.2|736435.2|22
1627386200000|2021-07-27 11:43:20|737437.3|736437.3|737491.4|736491.4|737495|736495|737437.1|736437.1|27
1627386210000|2021-07-27 11:43:30|737490.3|736490.3|737512|736512|737516.5|736516.5|737480.8|736480.8|28
1627386220000|2021-07-27 11:43:40|737514.7|736514.7|737500.8|736500.8|737514.7|736514.7|737481.4|736481.4|27
1627386230000|2021-07-27 11:43:50|737498.4|736498.4|737548.2|736548.2|737572.1|736572.1|737495|736495|36
1627386240000|2021-07-27 11:44:00|737550.8|736550.8|737555.6|736555.6|737578.3|736578.3|737541.8|736541.8|33
1627386250000|2021-07-27 11:44:10|737558.8|736558.8|737570.8|736570.8|737573.5|736573.5|737556.2|736556.2|26
1627386260000|2021-07-27 11:44:20|737569.2|736569.2|737572.6|736572.6|737584.5|736584.5|737568.8|736568.8|23
1627386270000|2021-07-27 11:44:30|737572.5|736572.5|737579.8|736579.8|737583.7|736583.7|737565.3|736565.3|28
1627386280000|2021-07-27 11:44:40|737583.6|736583.6|737578.2|736578.2|737583.6|736583.6|737574.4|736574.4|27
1627386290000|2021-07-27 11:44:50|737578.4|736578.4|737596.4|736596.4|737596.4|736596.4|737578.4|736578.4|27
1627386300000|2021-07-27 11:45:00|737596.9|736596.9|737590.3|736590.3|737596.9|736596.9|737581.6|736581.6|31
1627386310000|2021-07-27 11:45:10|737589.7|736589.7|737521.2|736521.2|737595.9|736595.9|737519.4|736519.4|28
1627386320000|2021-07-27 11:45:20|737521.6|736521.6|737531.3|736531.3|737536.3|736536.3|737520.5|736520.5|36
1627386330000|2021-07-27 11:45:30|737534.8|736534.8|737458.2|736458.2|737537.7|736537.7|737452.6|736452.6|36
1627386340000|2021-07-27 11:45:40|737453.7|736453.7|737446.7|736446.7|737470.6|736470.6|737446.7|736446.7|34
1627386350000|2021-07-27 11:45:50|737457.2|736457.2|737479.9|736479.9|737482.6|736482.6|737444.5|736444.5|37
1627386360000|2021-07-27 11:46:00|737480.5|736480.5|737427.7|736427.7|737480.5|736480.5|737412.4|736412.4|36
1627386370000|2021-07-27 11:46:10|737425.7|736425.7|737430.9|736430.9|737431.1|736431.1|737402.6|736402.6|38
1627386380000|2021-07-27 11:46:20|737424.7|736424.7|737422.3|736422.3|737430.5|736430.5|737401|736401|35
1627386390000|2021-07-27 11:46:30|737422.5|736422.5|737423.3|736423.3|737427.2|736427.2|737412.9|736412.9|29
1627386400000|2021-07-27 11:46:40|737431.1|736431.1|737415.4|736415.4|737431.7|736431.7|737410.4|736410.4|29
1627386410000|2021-07-27 11:46:50|737417.8|736417.8|737421.4|736421.4|737426|736426|737409.8|736409.8|26
1627386420000|2021-07-27 11:47:00|737419.3|736419.3|737439.3|736439.3|737451.9|736451.9|737415|736415|30
1627386430000|2021-07-27 11:47:10|737437.6|736437.6|737410|736410|737437.6|736437.6|737406.6|736406.6|27
1627386440000|2021-07-27 11:47:20|737412.3|736412.3|737423.9|736423.9|737933.7|736445.4|737411.6|735913|36
1627386450000|2021-07-27 11:47:30|737426.4|736426.4|737425.5|736425.5|737438.8|736438.8|737420.6|736420.6|29
1627386460000|2021-07-27 11:47:40|737424.1|736424.1|737460.7|736460.7|737477|736477|737418.8|736418.8|23
1627386470000|2021-07-27 11:47:50|737462.9|736462.9|737438.3|736438.3|737471.7|736471.7|737423.5|736423.5|28
1627386480000|2021-07-27 11:48:00|737430.8|736430.8|737466.3|736466.3|737485.3|736485.3|737430.8|736430.8|30
1627386490000|2021-07-27 11:48:10|737471|736471|737440.3|736440.3|737471|736471|737388.1|736388.1|36
1627386500000|2021-07-27 11:48:20|737441.3|736441.3|737445.5|736445.5|737466.6|736466.6|737433.9|736433.9|36
1627386510000|2021-07-27 11:48:30|737451.4|736451.4|737516.2|736516.2|737537.7|736537.7|737374.1|736374.1|35
1627386520000|2021-07-27 11:48:40|737514.5|736514.5|737513|736513|737531.9|736531.9|737495|736495|38
1627386530000|2021-07-27 11:48:50|737506.1|736506.1|737466.9|736466.9|737527.3|736527.3|737453|736453|33
1627386540000|2021-07-27 11:49:00|737474.3|736474.3|737468.9|736468.9|737474.3|736474.3|737440.4|736440.4|34
1627386550000|2021-07-27 11:49:10|737470.1|736470.1|737524.1|736524.1|737529.5|736529.5|737470.1|736470.1|30
1627386560000|2021-07-27 11:49:20|737524|736524|737544|736544|737544|736544|737452.8|736452.8|35
1627386570000|2021-07-27 11:49:30|738035.4|736035.4|737590.3|736590.3|738038|736596|737535.2|736035.2|34
1627386580000|2021-07-27 11:49:40|737599.5|736599.5|737622.2|736622.2|737625.7|736625.7|737593.4|736593.4|33
1627386590000|2021-07-27 11:49:50|737631.6|736631.6|737611.8|736611.8|737631.6|736631.6|737601.5|736601.5|27
1627386600000|2021-07-27 11:50:00|737610|736610|737618.5|736618.5|737620.5|736620.5|737601.4|736601.4|34
1627386610000|2021-07-27 11:50:10|737624.3|736624.3|737619|736619|738124.4|736643.1|737610|736119.7|32
1627386620000|2021-07-27 11:50:20|737619.6|736619.6|737603.1|736603.1|737619.6|736619.6|737600.3|736600.3|24
1627386630000|2021-07-27 11:50:30|737600.7|736600.7|737626|736626|737626.2|736626.2|737600.7|736600.7|34
1627386640000|2021-07-27 11:50:40|737621|736621|737638.1|736638.1|737646.2|736646.2|737618.5|736618.5|21
1627386650000|2021-07-27 11:50:50|737645.3|736645.3|737669|736669|737696.2|736696.2|737629|736629|34
1627386660000|2021-07-27 11:51:00|737667.2|736667.2|737672|736672|737675.1|736675.1|737661|736661|33
1627386670000|2021-07-27 11:51:10|737670.3|736670.3|737666|736666|737683.1|736683.1|737660.3|736660.3|27
1627386680000|2021-07-27 11:51:20|737665.2|736665.2|737664.4|736664.4|737675.6|736675.6|737655|736655|26
1627386690000|2021-07-27 11:51:30|737665.1|736665.1|737600.8|736600.8|737665.1|736665.1|737592|736592|32
1627386700000|2021-07-27 11:51:40|737604.6|736604.6|737605.6|736605.6|737624|736624|737602.6|736602.6|30
1627386710000|2021-07-27 11:51:50|737605.1|736605.1|737639.6|736639.6|737643.3|736643.3|737604.2|736604.2|30
1627386720000|2021-07-27 11:52:00|737639.4|736639.4|737692|736692|737716.9|736716.9|737633.6|736633.6|31
1627386730000|2021-07-27 11:52:10|737717.3|736717.3|738208.3|736208.3|738217.9|736717.3|737699.1|736208.3|26
1627386740000|2021-07-27 11:52:20|738209.4|736209.4|737709.7|736709.7|738210.3|736717.4|737699.6|736209.4|29
1627386750000|2021-07-27 11:52:30|737709.8|736709.8|737744.6|736744.6|737745.9|736745.9|737709.8|736709.8|33
1627386760000|2021-07-27 11:52:40|737745.4|736745.4|737751|736751|737754.4|736754.4|737741.6|736741.6|34
1627386770000|2021-07-27 11:52:50|737741|736741|738261.1|736261.1|738267.2|736755.8|737718.6|736258.1|36
1627386780000|2021-07-27 11:53:00|738257.5|736257.5|737762.6|736762.6|738257.5|736773|737746.6|736257.5|29
1627386790000|2021-07-27 11:53:10|737768.4|736768.4|737805.2|736805.2|737844.2|736844.2|737767.1|736767.1|32
1627386800000|2021-07-27 11:53:20|737818.8|736818.8|738321.4|736321.4|738324.5|736828.7|737804.3|736306|36
1627386810000|2021-07-27 11:53:30|738320.7|736320.7|737830.4|736830.4|738322.3|736830.4|737803.7|736320.7|36
1627386820000|2021-07-27 11:53:40|737827.2|736827.2|738286.4|736286.4|738286.4|736827.2|737817.3|736286.4|30
1627386830000|2021-07-27 11:53:50|738285.7|736285.7|737825|736825|738319.4|736826|737794.8|736284.5|30
1627386840000|2021-07-27 11:54:00|737836.5|736836.5|737841.4|736841.4|737846.4|736846.4|737836.5|736836.5|29
1627386850000|2021-07-27 11:54:10|737839.8|736839.8|737773.5|736773.5|737845.2|736845.2|737769.3|736769.3|28
1627386860000|2021-07-27 11:54:20|737785.6|736785.6|737791.2|736791.2|738287.5|736791.2|737765.6|736264.3|35
1627386870000|2021-07-27 11:54:30|737792.4|736792.4|737765.5|736765.5|738276.3|736792.4|737752.6|736276.3|26
1627386880000|2021-07-27 11:54:40|737767.2|736767.2|737773.6|736773.6|738269.3|736773.6|737758.7|736264.4|25
1627386890000|2021-07-27 11:54:50|737770.1|736770.1|737779.6|736779.6|737786.1|736786.1|737765|736765|29
1627386900000|2021-07-27 11:55:00|737775.7|736775.7|737765.4|736765.4|737776.2|736776.2|737739.5|736739.5|24
1627386910000|2021-07-27 11:55:10|737762.2|736762.2|737789.3|736789.3|738291.6|736791.1|737755.7|736282.4|32
1627386920000|2021-07-27 11:55:20|737787.8|736787.8|738294.7|736294.7|738298.5|736796.5|737786.6|736293.3|23
1627386930000|2021-07-27 11:55:30|738294.4|736294.4|737826.2|736826.2|738297.8|736826.2|737803|736289.4|26
1627386940000|2021-07-27 11:55:40|737821|736821|737847.1|736847.1|737847.9|736847.9|737819.9|736819.9|28
1627386950000|2021-07-27 11:55:50|737840.8|736840.8|737872|736872|738376.3|736882.4|737838.4|736370|29
1627386960000|2021-07-27 11:56:00|737875.9|736875.9|737885|736885|737889.3|736889.3|737875.9|736875.9|25
1627386970000|2021-07-27 11:56:10|737875.9|736875.9|738353|736353|738379|736878.7|737854.9|736353|28
1627386980000|2021-07-27 11:56:20|738359.6|736359.6|738345|736345|738366.4|736366.4|738341.6|736341.6|31
1627386990000|2021-07-27 11:56:30|738346.7|736346.7|738273.6|736273.6|738350.6|736350.6|738266.2|736266.2|35
1627387000000|2021-07-27 11:56:40|738273.8|736273.8|738335|736335|738335|736335|738272.3|736272.3|36
1627387010000|2021-07-27 11:56:50|738342|736342|738359.6|736359.6|738368.3|736368.3|738334.8|736334.8|32
1627387020000|2021-07-27 11:57:00|738364.7|736364.7|737847|736847|738383.7|736884.1|737813.6|736360.5|36
1627387030000|2021-07-27 11:57:10|737844.7|736844.7|737880.8|736880.8|737920|736920|737833.8|736833.8|36
1627387040000|2021-07-27 11:57:20|737884|736884|737870.1|736870.1|737892.2|736892.2|737866.5|736866.5|28
1627387050000|2021-07-27 11:57:30|737876|736876|738348|736348|738358.1|736879.3|737853.4|736347.8|29
1627387060000|2021-07-27 11:57:40|738347.3|736347.3|738297.8|736297.8|738349.6|736825.4|737815|736297.8|26
1627387070000|2021-07-27 11:57:50|738302|736302|737797|736797|738303|736799.3|737762.6|736287.9|29
1627387080000|2021-07-27 11:58:00|737789.7|736789.7|738241.2|736241.2|738258.1|736794.3|737789.7|736236.8|35
1627387090000|2021-07-27 11:58:10|738246|736246|737720.9|736720.9|738246|736725.1|737701.1|736213.9|32
1627387100000|2021-07-27 11:58:20|737738.6|736738.6|737714.7|736714.7|737761.5|736761.5|737713.8|736713.8|37
1627387110000|2021-07-27 11:58:30|737690.8|736690.8|737669.8|736669.8|737705.5|736705.5|737662.5|736662.5|34
1627387120000|2021-07-27 11:58:40|737682.8|736682.8|737640.5|736640.5|738175.3|736682.8|737640.5|736159.1|37
1627387130000|2021-07-27 11:58:50|737640.2|736640.2|737634.3|736634.3|737643.5|736643.5|737624.3|736624.3|32
1627387140000|2021-07-27 11:59:00|737634.5|736634.5|737591.6|736591.6|738131.7|736634.5|737562|736121.6|38
1627387150000|2021-07-27 11:59:10|737591.7|736591.7|737558.8|736558.8|737591.7|736591.7|737549.8|736549.8|34
1627387160000|2021-07-27 11:59:20|737561.3|736561.3|737573.2|736573.2|737616.2|736616.2|737561.3|736561.3|35
1627387170000|2021-07-27 11:59:30|737591|736591|737580.6|736580.6|737599.6|736599.6|737562.5|736562.5|36
1627387180000|2021-07-27 11:59:40|737583|736583|737581.8|736581.8|737592.8|736592.8|737580.5|736580.5|35
1627387190000|2021-07-27 11:59:50|737580.5|736580.5|737591.2|736591.2|737593.2|736593.2|737580.5|736580.5|25
1627387200000|2021-07-27 12:00:00|737590|736590|738063.5|736063.5|738072|736590|737584.9|736057.1|35
1627387210000|2021-07-27 12:00:10|738063.6|736063.6|737619.8|736619.8|738087.4|736622.2|737559.3|736060.1|30
1627387220000|2021-07-27 12:00:20|737619|736619|737683.9|736683.9|737706.5|736706.5|737619|736619|34
1627387230000|2021-07-27 12:00:30|737684.2|736684.2|737602.7|736602.7|737684.3|736684.3|737594.7|736594.7|37
1627387240000|2021-07-27 12:00:40|737602.2|736602.2|737600.8|736600.8|737609.1|736609.1|737599.3|736599.3|24
1627387250000|2021-07-27 12:00:50|737600.6|736600.6|737572.4|736572.4|737601|736601|737571.8|736571.8|30
1627387260000|2021-07-27 12:01:00|737572.2|736572.2|737524.1|736524.1|737587.5|736587.5|737518.2|736518.2|30
1627387270000|2021-07-27 12:01:10|737515.8|736515.8|737458.4|736458.4|737523.7|736523.7|737458.4|736458.4|35
1627387280000|2021-07-27 12:01:20|737461.6|736461.6|737454.6|736454.6|737462.2|736462.2|737443.5|736443.5|27
1627387290000|2021-07-27 12:01:30|737455.3|736455.3|737349.6|736349.6|737455.7|736455.7|737343.5|736343.5|39
1627387300000|2021-07-27 12:01:40|737350.2|736350.2|737351.6|736351.6|737353.2|736353.2|737334.1|736334.1|35
1627387310000|2021-07-27 12:01:50|737352.1|736352.1|737399.3|736399.3|737408.2|736408.2|737352.1|736352.1|40
1627387320000|2021-07-27 12:02:00|737398.1|736398.1|737404.5|736404.5|737406.3|736406.3|737392.2|736392.2|37
1627387330000|2021-07-27 12:02:10|737404.8|736404.8|737424|736424|737450.6|736450.6|737402.5|736402.5|31
1627387340000|2021-07-27 12:02:20|737424.1|736424.1|737392|736392|737424.1|736424.1|737366.5|736366.5|31
1627387350000|2021-07-27 12:02:30|737391.4|736391.4|737467.5|736467.5|737473.9|736473.9|737365.4|736365.4|36
1627387360000|2021-07-27 12:02:40|737472.5|736472.5|737337.8|736337.8|737554.9|736554.9|737324.4|736324.4|38
1627387370000|2021-07-27 12:02:50|737338|736338|737328.6|736328.6|737338|736338|737328.6|736328.6|17
1627387380000|2021-07-27 12:03:00|737330.2|736330.2|737282.3|736282.3|737332.7|736332.7|737267.2|736267.2|26
1627387390000|2021-07-27 12:03:10|737282.1|736282.1|737273.1|736273.1|737282.1|736282.1|737272|736272|19
1627387400000|2021-07-27 12:03:20|737274|736274|737309|736309|737309|736309|737273.1|736273.1|30
1627387410000|2021-07-27 12:03:30|737311.5|736311.5|737305.9|736305.9|737313.6|736313.6|737296.7|736296.7|33
1627387420000|2021-07-27 12:03:40|737306.3|736306.3|737306.1|736306.1|737308.6|736308.6|737304.1|736304.1|28
1627387430000|2021-07-27 12:03:50|737306.8|736306.8|737320.6|736320.6|737320.6|736320.6|737299.9|736299.9|30
1627387440000|2021-07-27 12:04:00|737308|736308|737322.3|736322.3|737330.2|736330.2|737307.1|736307.1|33
1627387450000|2021-07-27 12:04:10|737323.3|736323.3|737371.3|736371.3|737375.2|736375.2|737308.2|736308.2|35
1627387460000|2021-07-27 12:04:20|737370.8|736370.8|737369.1|736369.1|737374.4|736374.4|737363|736363|31
1627387470000|2021-07-27 12:04:30|737368.6|736368.6|737464|736464|737464|736464|737368.6|736368.6|38
1627387480000|2021-07-27 12:04:40|737462.4|736462.4|737487|736487|737492|736492|737449.7|736449.7|27
1627387490000|2021-07-27 12:04:50|737492.5|736492.5|737528.1|736528.1|737533.5|736533.5|737476.5|736476.5|35
1627387500000|2021-07-27 12:05:00|737533.2|736533.2|737502.5|736502.5|737533.2|736533.2|737494.6|736494.6|30
1627387510000|2021-07-27 12:05:10|737505.7|736505.7|737442.5|736442.5|737505.7|736505.7|737436|736436|32
1627387520000|2021-07-27 12:05:20|737442.7|736442.7|737474.8|736474.8|737476|736476|737439.9|736439.9|39
1627387530000|2021-07-27 12:05:30|737457|736457|737517.4|736517.4|737955.7|736517.4|737451.8|735940|36
1627387540000|2021-07-27 12:05:40|737508.9|736508.9|737520.5|736520.5|737521.4|736521.4|737500.3|736500.3|28
1627387550000|2021-07-27 12:05:50|737511.8|736511.8|737536.5|736536.5|737546.5|736546.5|737507.9|736507.9|28
1627387560000|2021-07-27 12:06:00|737516.6|736516.6|737521.2|736521.2|737527.1|736527.1|737487.4|736487.4|36
1627387570000|2021-07-27 12:06:10|737521|736521|737509.3|736509.3|737521|736521|737496.4|736496.4|26
1627387580000|2021-07-27 12:06:20|737510.5|736510.5|737551.1|736551.1|738028.2|736557.3|737510.5|735990.1|32
1627387590000|2021-07-27 12:06:30|737551.3|736551.3|737573.6|736573.6|737574.4|736574.4|737549.5|736549.5|34
1627387600000|2021-07-27 12:06:40|737560.2|736560.2|737675.3|736675.3|737675.3|736675.3|737560.2|736560.2|36
1627387610000|2021-07-27 12:06:50|737677.6|736677.6|737667.4|736667.4|737683.9|736683.9|737665.7|736665.7|29
1627387620000|2021-07-27 12:07:00|737669.9|736669.9|737635.5|736635.5|737674.5|736674.5|737635.5|736635.5|23
1627387630000|2021-07-27 12:07:10|737635.4|736635.4|737582.8|736582.8|737635.4|736635.4|737582.8|736582.8|35
1627387640000|2021-07-27 12:07:20|737597.5|736597.5|737605.8|736605.8|737606.6|736606.6|737591.4|736591.4|23
1627387650000|2021-07-27 12:07:30|737606.7|736606.7|737577.8|736577.8|737607.6|736607.6|737573|736573|29
1627387660000|2021-07-27 12:07:40|737578.9|736578.9|737532.8|736532.8|737583.3|736583.3|737527.6|736527.6|33
1627387670000|2021-07-27 12:07:50|737533|736533|737516.3|736516.3|737533|736533|737505.2|736505.2|26
1627387680000|2021-07-27 12:08:00|737506|736506|737480.6|736480.6|737516.5|736516.5|737480.2|736480.2|34
1627387690000|2021-07-27 12:08:10|737479.6|736479.6|737425|736425|737479.6|736479.6|737415.1|736415.1|37
1627387700000|2021-07-27 12:08:20|737427.5|736427.5|737356.1|736356.1|737427.5|736427.5|737345.1|736345.1|31
1627387710000|2021-07-27 12:08:30|737357.5|736357.5|737434.4|736434.4|737444|736444|737344.5|736344.5|31
1627387720000|2021-07-27 12:08:40|737435.9|736435.9|737441.2|736441.2|737442.2|736442.2|737433.5|736433.5|31
1627387730000|2021-07-27 12:08:50|737439.2|736439.2|737368.3|736368.3|737440.1|736440.1|737360.3|736360.3|32
1627387740000|2021-07-27 12:09:00|737368.5|736368.5|737412.2|736412.2|737422.6|736422.6|737365.8|736365.8|36
1627387750000|2021-07-27 12:09:10|737413.5|736413.5|737497.4|736497.4|737497.4|736497.4|737412.6|736412.6|32
1627387760000|2021-07-27 12:09:20|737497|736497|737466.7|736466.7|737497|736497|737451.2|736451.2|35
1627387770000|2021-07-27 12:09:30|737468.9|736468.9|737503.1|736503.1|737506.9|736506.9|737468.9|736468.9|30
1627387780000|2021-07-27 12:09:40|737506.2|736506.2|737516.1|736516.1|737528.2|736528.2|737489.8|736489.8|35
1627387790000|2021-07-27 12:09:50|737514.8|736514.8|737535.1|736535.1|737535.1|736535.1|737503|736503|35
1627387800000|2021-07-27 12:10:00|737526.6|736526.6|737508|736508|737526.6|736526.6|737508|736508|26
1627387810000|2021-07-27 12:10:10|737510.3|736510.3|737472.8|736472.8|737522.5|736522.5|737470.3|736470.3|29
1627387820000|2021-07-27 12:10:20|737473|736473|737522.7|736522.7|737530.7|736530.7|737472.7|736472.7|28
1627387830000|2021-07-27 12:10:30|737522.8|736522.8|737565|736565|737587.4|736587.4|737519.2|736519.2|37
1627387840000|2021-07-27 12:10:40|737564.7|736564.7|737559.9|736559.9|737564.7|736564.7|737541.8|736541.8|30
1627387850000|2021-07-27 12:10:50|737561.1|736561.1|737569|736569|737573.3|736573.3|737557.9|736557.9|27
1627387860000|2021-07-27 12:11:00|737567.8|736567.8|737531.3|736531.3|737567.8|736567.8|737528.2|736528.2|32
1627387870000|2021-07-27 12:11:10|737530.5|736530.5|737533.2|736533.2|737538.4|736538.4|737530.4|736530.4|26
1627387880000|2021-07-27 12:11:20|737534|736534|737535.6|736535.6|737535.6|736535.6|737517.5|736517.5|34
1627387890000|2021-07-27 12:11:30|737535.4|736535.4|737525.6|736525.6|737556.7|736556.7|737524|736524|34
1627387900000|2021-07-27 12:11:40|737538.3|736538.3|737550.8|736550.8|737550.8|736550.8|737524.6|736524.6|31
1627387910000|2021-07-27 12:11:50|737549.9|736549.9|737546.8|736546.8|737552.1|736552.1|737535.2|736535.2|34
1627387920000|2021-07-27 12:12:00|737545.2|736545.2|737472.7|736472.7|737545.2|736545.2|737461.6|736461.6|33
1627387930000|2021-07-27 12:12:10|737471.8|736471.8|737456.7|736456.7|737476.5|736476.5|737449.1|736449.1|29
1627387940000|2021-07-27 12:12:20|737457.7|736457.7|737502.6|736502.6|737510.4|736510.4|737454.9|736454.9|34
1627387950000|2021-07-27 12:12:30|737501.3|736501.3|737571.8|736571.8|737572.4|736572.4|737501.3|736501.3|34
1627387960000|2021-07-27 12:12:40|737579.1|736579.1|737574.9|736574.9|737579.1|736579.1|737564.8|736564.8|29
1627387970000|2021-07-27 12:12:50|737573|736573|737423.3|736423.3|737573|736573|737423|736423|33
1627387980000|2021-07-27 12:13:00|737426|736426|737393.3|736393.3|737432.7|736432.7|737390.4|736390.4|37
1627387990000|2021-07-27 12:13:10|737395.3|736395.3|737361.6|736361.6|737867.9|736395.3|737343.2|735840.8|33
1627388000000|2021-07-27 12:13:20|737358.7|736358.7|737870.5|735870.5|737874.1|736358.7|737331.5|735848.6|35
1627388010000|2021-07-27 12:13:30|737870.4|735870.4|737845.8|735845.8|737898.6|736376.6|737376.6|735845.8|36
1627388020000|2021-07-27 12:13:40|737869|735869|737325.5|736325.5|737869|736360.2|737323.1|735847.2|31
1627388030000|2021-07-27 12:13:50|737327.5|736327.5|737327.3|736327.3|737330.4|736330.4|737325.6|736325.6|24
1627388040000|2021-07-27 12:14:00|737326.2|736326.2|737299.4|736299.4|737326.2|736326.2|737285.1|736285.1|34
1627388050000|2021-07-27 12:14:10|737299.3|736299.3|737277.4|736277.4|737299.3|736299.3|737246.8|736246.8|32
1627388060000|2021-07-27 12:14:20|737277.1|736277.1|737312.2|736312.2|737316|736316|737276.8|736276.8|32
1627388070000|2021-07-27 12:14:30|737310.8|736310.8|737295|736295|737312.4|736312.4|737281.7|736281.7|30
1627388080000|2021-07-27 12:14:40|737300.9|736300.9|737296.6|736296.6|737811.6|736325.8|737296.6|735793.1|37
1627388090000|2021-07-27 12:14:50|737296|736296|737346.5|736346.5|737346.5|736346.5|737293.8|736293.8|26
1627388100000|2021-07-27 12:15:00|737342.1|736342.1|737341.7|736341.7|737353.6|736353.6|737307.3|736307.3|35
1627388110000|2021-07-27 12:15:10|737342.7|736342.7|737343.4|736343.4|737851.9|736351.7|737327.9|735840.1|36
1627388120000|2021-07-27 12:15:20|737340.2|736340.2|737349.4|736349.4|737355|736355|737340.1|736340.1|27
1627388130000|2021-07-27 12:15:30|737348.8|736348.8|737324.5|736324.5|737354.4|736354.4|737321.4|736321.4|37
1627388140000|2021-07-27 12:15:40|737320.2|736320.2|737324.7|736324.7|737333.3|736333.3|737316.8|736316.8|33
1627388150000|2021-07-27 12:15:50|737335.9|736335.9|737307.3|736307.3|737335.9|736335.9|737304.7|736304.7|34
1627388160000|2021-07-27 12:16:00|737308.9|736308.9|737284.9|736284.9|737316.3|736316.3|737283.4|736283.4|23
1627388170000|2021-07-27 12:16:10|737286.9|736286.9|737278|736278|737294.3|736294.3|737278|736278|28
1627388180000|2021-07-27 12:16:20|737279.7|736279.7|737286.8|736286.8|737303.7|736303.7|737256.2|736256.2|38
1627388190000|2021-07-27 12:16:30|737284.5|736284.5|737308.3|736308.3|737321.7|736321.7|737280.4|736280.4|27
1627388200000|2021-07-27 12:16:40|737308.4|736308.4|737317.5|736317.5|737326.9|736326.9|737308.4|736308.4|31
1627388210000|2021-07-27 12:16:50|737322.5|736322.5|737347.3|736347.3|737348.1|736348.1|737322.5|736322.5|26
1627388220000|2021-07-27 12:17:00|737347.5|736347.5|737408.1|736408.1|737423.8|736423.8|737342.4|736342.4|27
1627388230000|2021-07-27 12:17:10|737408.2|736408.2|737430.8|736430.8|737432.3|736432.3|737406.1|736406.1|22
1627388240000|2021-07-27 12:17:20|737419.5|736419.5|737451.3|736451.3|737464.2|736464.2|737416.2|736416.2|24
1627388250000|2021-07-27 12:17:30|737452.3|736452.3|737508.9|736508.9|737530.3|736530.3|737446.7|736446.7|38
1627388260000|2021-07-27 12:17:40|737505.9|736505.9|737259.7|736259.7|737773.7|736505.9|737253.6|735770.8|34
1627388270000|2021-07-27 12:17:50|737251.2|736251.2|737259.7|736259.7|737270.7|736270.7|737250|736250|29
1627388280000|2021-07-27 12:18:00|737259.3|736259.3|737252.2|736252.2|737266.1|736266.1|737252.2|736252.2|23
1627388290000|2021-07-27 12:18:10|737353.4|736353.4|737346.6|736346.6|737866.9|736364.8|737343.5|735830.6|35
1627388300000|2021-07-27 12:18:20|737346.3|736346.3|737767.4|735767.4|737808.9|736347.6|737341.8|735766.2|35
1627388310000|2021-07-27 12:18:30|737770.2|735770.2|737781.9|735781.9|737786.7|735786.7|737764.5|735764.5|29
1627388320000|2021-07-27 12:18:40|737788.1|735788.1|737792.1|735792.1|737812.2|735812.2|737778.9|735778.9|35
1627388330000|2021-07-27 12:18:50|737801.7|735801.7|737832.3|735832.3|737835|736314.4|737296.3|735793.9|35
1627388340000|2021-07-27 12:19:00|737827.7|735827.7|737331.6|736331.6|737835.3|736342.8|737313.3|735822.6|40
1627388350000|2021-07-27 12:19:10|737335.5|736335.5|737835.4|735835.4|737849.8|736363.1|737334.5|735829.4|35
1627388360000|2021-07-27 12:19:20|737836.1|735836.1|737347.2|736347.2|737876.4|736363.4|737337|735835.9|32
1627388370000|2021-07-27 12:19:30|737345.7|736345.7|737881.4|735881.4|737924|736359.9|737345.7|735866.8|38
1627388380000|2021-07-27 12:19:40|737882.7|735882.7|737891.6|735891.6|737891.9|735891.9|737876.9|735876.9|23
1627388390000|2021-07-27 12:19:50|737890.2|735890.2|737829.5|735829.5|737890.2|735890.2|737800.5|735800.5|35
1627388400000|2021-07-27 12:20:00|737823.3|735823.3|737325.8|736325.8|737829.7|736338|737302.3|735783.1|39
1627388410000|2021-07-27 12:20:10|737324.6|736324.6|737884.6|735884.6|737896.4|736364.4|737324.6|735862.8|28
1627388420000|2021-07-27 12:20:20|737887.9|735887.9|737354.1|736354.1|737887.9|736368.4|737339.4|735873.8|31
1627388430000|2021-07-27 12:20:30|737356.8|736356.8|737842.4|735842.4|737846.1|736358|737344.3|735842.4|24
1627388440000|2021-07-27 12:20:40|737853.8|735853.8|737858.3|735858.3|737862.9|735862.9|737839.8|735839.8|32
1627388450000|2021-07-27 12:20:50|737875|735875|737912.6|735912.6|737926.1|736428.4|737428.4|735855.5|37
1627388460000|2021-07-27 12:21:00|737414.5|736414.5|737407.9|736407.9|737430.6|736430.6|737407.9|736407.9|28
1627388470000|2021-07-27 12:21:10|737418.5|736418.5|737860.5|735860.5|737885.8|736421.2|737402.9|735842.3|32
1627388480000|2021-07-27 12:21:20|737885|735885|737361.1|736361.1|737893.1|736365.1|737346.3|735851.1|32
1627388490000|2021-07-27 12:21:30|737360|736360|737350.9|736350.9|737365.2|736365.2|737349.2|736349.2|31
1627388500000|2021-07-27 12:21:40|737354.5|736354.5|737351.3|736351.3|737357.4|736357.4|737340.6|736340.6|24
1627388510000|2021-07-27 12:21:50|737349.3|736349.3|737854.3|735854.3|737869|736353.7|737349.3|735831.3|34
1627388520000|2021-07-27 12:22:00|737853.2|735853.2|737387.7|736387.7|737854.9|736389.5|737374.6|735829.6|32
1627388530000|2021-07-27 12:22:10|737373.9|736373.9|737337.5|736337.5|737395.9|736395.9|737320|736320|28
1627388540000|2021-07-27 12:22:20|737333.8|736333.8|737349|736349|737352|736352|737332.6|736332.6|33
1627388550000|2021-07-27 12:22:30|737347.4|736347.4|737342.5|736342.5|737348.5|736348.5|737332.8|736332.8|30
1627388560000|2021-07-27 12:22:40|737344.6|736344.6|737348.4|736348.4|737353.1|736353.1|737341.2|736341.2|22
1627388570000|2021-07-27 12:22:50|737347.2|736347.2|737298.2|736298.2|737348.5|736348.5|737280.2|736280.2|29
1627388580000|2021-07-27 12:23:00|737299.3|736299.3|737288.1|736288.1|737304.6|736304.6|737286.1|736286.1|31
1627388590000|2021-07-27 12:23:10|737285.3|736285.3|737525.6|735525.6|737642.3|736285.8|737110.7|735525.6|38
1627388600000|2021-07-27 12:23:20|737530|735530|737136.1|735136.1|737530|736031.7|736791.9|735117.2|40
1627388610000|2021-07-27 12:23:30|737137.1|735137.1|737119|735119|737137.1|735137.1|737032.2|735032.2|39
1627388620000|2021-07-27 12:23:40|737116.9|735116.9|737134.4|735134.4|737242.5|735242.5|737116.9|735116.9|37
1627388630000|2021-07-27 12:23:50|737186.1|735186.1|737136.3|735136.3|737186.1|735186.1|737125.9|735125.9|40
1627388640000|2021-07-27 12:24:00|737139.3|735139.3|737116.2|735116.2|737220.9|735738.2|736615.5|735110.4|39
1627388650000|2021-07-27 12:24:10|737115.3|735115.3|737091.9|735091.9|737115.3|735115.3|737089.1|735089.1|35
1627388660000|2021-07-27 12:24:20|737095.8|735095.8|737059.5|735059.5|737095.8|735095.8|737058.5|735058.5|37
1627388670000|2021-07-27 12:24:30|737065|735065|737147.5|735147.5|737170.8|735657|736645|735064|38
1627388680000|2021-07-27 12:24:40|737140|735140|736578.7|735578.7|737149.3|735584.6|736578.7|735075|38
1627388690000|2021-07-27 12:24:50|736579.9|735579.9|736643.4|735643.4|737152.8|735643.4|736579.9|735076.1|39
1627388700000|2021-07-27 12:25:00|737156|735156|736628.6|735628.6|737161.6|735661.9|736613.5|735112.1|39
1627388710000|2021-07-27 12:25:10|736662|735662|737167.4|735167.4|737174.4|735673.4|736659.4|735155.5|36
1627388720000|2021-07-27 12:25:20|737173.3|735173.3|736646.3|735646.3|737182.2|735680.2|736646.3|735148.2|36
1627388730000|2021-07-27 12:25:30|736648.2|735648.2|736620.9|735620.9|737157.3|735648.2|736620.2|735136.8|39
1627388740000|2021-07-27 12:25:40|736622.5|735622.5|737138.4|735138.4|737166.8|735671.7|736622.5|735131.1|35
1627388750000|2021-07-27 12:25:50|737145.8|735145.8|736616.4|735616.4|737145.8|735638.2|736603|735119|36
1627388760000|2021-07-27 12:26:00|736613.7|735613.7|736545.6|735545.6|737113.4|735626.4|736545.6|735064.7|37
1627388770000|2021-07-27 12:26:10|736545.7|735545.7|736577.2|735577.2|737062.5|735612.4|736545.7|735048.2|34
1627388780000|2021-07-27 12:26:20|736579.2|735579.2|736523.5|735523.5|737069.5|735579.2|736523.5|735057.8|36
1627388790000|2021-07-27 12:26:30|736537.6|735537.6|736544.1|735544.1|736577.8|735577.8|736532.5|735532.5|33
1627388800000|2021-07-27 12:26:40|736553.9|735553.9|736586|735586|736633.9|735633.9|736539.7|735539.7|37
1627388810000|2021-07-27 12:26:50|736583.7|735583.7|736613.2|735613.2|736624.9|735624.9|736575.3|735575.3|38
1627388820000|2021-07-27 12:27:00|736620.4|735620.4|736624.4|735624.4|736637.4|735637.4|736608.5|735608.5|36
1627388830000|2021-07-27 12:27:10|736626.1|735626.1|736632.6|735632.6|736635|735635|736606.3|735606.3|36
1627388840000|2021-07-27 12:27:20|736629.8|735629.8|736660.6|735660.6|736665.1|735665.1|736625.6|735625.6|30
1627388850000|2021-07-27 12:27:30|736661|735661|736684.1|735684.1|736720.6|735720.6|736651.4|735651.4|38
1627388860000|2021-07-27 12:27:40|736693.5|735693.5|736630.4|735630.4|736694.8|735694.8|736601.3|735601.3|28
1627388870000|2021-07-27 12:27:50|736631|735631|736623.4|735623.4|736638.9|735638.9|736622.6|735622.6|21
1627388880000|2021-07-27 12:28:00|736624.3|735624.3|736625|735625|736632.4|735632.4|736623.7|735623.7|22
1627388890000|2021-07-27 12:28:10|736624.5|735624.5|736579|735579|737099.3|735630.2|736576.2|735076.6|31
1627388900000|2021-07-27 12:28:20|736580.6|735580.6|736582.6|735582.6|736597.4|735597.4|736571|735571|31
1627388910000|2021-07-27 12:28:30|736585.5|735585.5|736572.5|735572.5|736604.6|735604.6|736566.8|735566.8|37
1627388920000|2021-07-27 12:28:40|736566|735566|736585.8|735585.8|736598.1|735598.1|736565.5|735565.5|36
1627388930000|2021-07-27 12:28:50|736583.6|735583.6|736600.1|735600.1|736606.8|735606.8|736572.7|735572.7|33
1627388940000|2021-07-27 12:29:00|736584.6|735584.6|736670.9|735670.9|736691.4|735691.4|736581|735581|33
1627388950000|2021-07-27 12:29:10|736678.7|735678.7|736722.1|735722.1|737200.1|735732.3|736673.6|735182.5|33
1627388960000|2021-07-27 12:29:20|736708.2|735708.2|737258.4|735258.4|737267.6|735720.5|736684.1|735239.9|29
1627388970000|2021-07-27 12:29:30|737265.8|735265.8|737266.9|735266.9|737270.1|735270.1|737242.5|735242.5|35
1627388980000|2021-07-27 12:29:40|737259.8|735259.8|737244.8|735244.8|737290|735747.4|736740.1|735227.8|36
1627388990000|2021-07-27 12:29:50|737230|735230|737181.7|735181.7|737256.7|735256.7|737165|735165|38
1627389000000|2021-07-27 12:30:00|737182.8|735182.8|737102.9|735102.9|737205|735205|737093.7|735093.7|38
1627389010000|2021-07-27 12:30:10|737094.5|735094.5|736467|735467|737101.9|735467|736419.6|734963.8|38
1627389020000|2021-07-27 12:30:20|736464.4|735464.4|737008.8|735008.8|737023.2|735466.4|736464.4|734980.8|33
1627389030000|2021-07-27 12:30:30|737011.2|735011.2|737145.9|735145.9|737145.9|735145.9|736997.6|734997.6|34
1627389040000|2021-07-27 12:30:40|737151.6|735151.6|737229.2|735229.2|737237.8|735237.8|737142.1|735142.1|35
1627389050000|2021-07-27 12:30:50|737220.8|735220.8|737233.8|735233.8|737248.6|735248.6|737220.8|735220.8|32
1627389060000|2021-07-27 12:31:00|737235.4|735235.4|737156.9|735156.9|737236.7|735236.7|737155.6|735155.6|36
1627389070000|2021-07-27 12:31:10|737158.1|735158.1|737186.7|735186.7|737212.8|735212.8|737154.7|735154.7|35
1627389080000|2021-07-27 12:31:20|737191.6|735191.6|737163.9|735163.9|737192.8|735692.7|736692.7|735157.8|34
1627389090000|2021-07-27 12:31:30|737167.3|735167.3|737167.2|735167.2|737200.8|735682.8|736670.4|735159.1|34
1627389100000|2021-07-27 12:31:40|737166.3|735166.3|736688.6|735688.6|737198.4|735703.2|736684.8|735166.3|33
1627389110000|2021-07-27 12:31:50|736688.1|735688.1|736708.3|735708.3|736709.6|735709.6|736666.4|735666.4|36
1627389120000|2021-07-27 12:32:00|736709|735709|736712.1|735712.1|736718.9|735718.9|736701.4|735701.4|28
1627389130000|2021-07-27 12:32:10|736736.1|735736.1|736727|735727|736740.6|735740.6|736712.1|735712.1|37
1627389140000|2021-07-27 12:32:20|736728.9|735728.9|736807.7|735807.7|736818|735818|736720.4|735720.4|30
1627389150000|2021-07-27 12:32:30|736812.2|735812.2|736807.3|735807.3|736814.3|735814.3|736798|735798|29
1627389160000|2021-07-27 12:32:40|736809.3|735809.3|736803|735803|736822.6|735822.6|736801.3|735801.3|35
1627389170000|2021-07-27 12:32:50|736802.5|735802.5|736770.1|735770.1|736808.5|735808.5|736762|735762|27
1627389180000|2021-07-27 12:33:00|736770.3|735770.3|736778.5|735778.5|736780.6|735780.6|736768.6|735768.6|24
1627389190000|2021-07-27 12:33:10|736778.8|735778.8|736823.9|735823.9|736834.7|735834.7|736778.8|735778.8|36
1627389200000|2021-07-27 12:33:20|736811.3|735811.3|736851.7|735851.7|736859.3|735859.3|736810|735810|37
1627389210000|2021-07-27 12:33:30|736851.3|735851.3|736873.3|735873.3|736873.3|735873.3|736849.7|735849.7|29
1627389220000|2021-07-27 12:33:40|736875|735875|736857|735857|736882.8|735882.8|736849.8|735849.8|34
1627389230000|2021-07-27 12:33:50|736858.3|735858.3|736858.4|735858.4|736867.9|735867.9|736843.6|735843.6|34
1627389240000|2021-07-27 12:34:00|736858.3|735858.3|736853.3|735853.3|736860.5|735860.5|736850.3|735850.3|32
1627389250000|2021-07-27 12:34:10|736851|735851|736868.3|735868.3|736868.3|735868.3|736845.1|735845.1|35
1627389260000|2021-07-27 12:34:20|736864.5|735864.5|736854.3|735854.3|736872.7|735872.7|736849.8|735849.8|36
1627389270000|2021-07-27 12:34:30|736855|735855|736805.9|735805.9|736856.9|735856.9|736801|735801|39
1627389280000|2021-07-27 12:34:40|736803.1|735803.1|736777.6|735777.6|736808|735808|736767.3|735767.3|31
1627389290000|2021-07-27 12:34:50|736776.4|735776.4|736791.6|735791.6|736796.5|735796.5|736769.3|735769.3|38
1627389300000|2021-07-27 12:35:00|736789.2|735789.2|736749.1|735749.1|736792|735792|736713.1|735713.1|39
1627389310000|2021-07-27 12:35:10|736753|735753|736769.6|735769.6|736773.5|735773.5|736742.6|735742.6|40
1627389320000|2021-07-27 12:35:20|736768.1|735768.1|736703.4|735703.4|736768.1|735768.1|736698.9|735698.9|40
1627389330000|2021-07-27 12:35:30|736701.8|735701.8|736743.9|735743.9|736748.9|735748.9|736683.7|735683.7|39
1627389340000|2021-07-27 12:35:40|736748.3|735748.3|736675.5|735675.5|737221.6|735751.1|736670.2|735185.8|36
1627389350000|2021-07-27 12:35:50|736672.5|735672.5|736566|735566|736672.5|735672.5|736566|735566|36
1627389360000|2021-07-27 12:36:00|736574.1|735574.1|737131.9|735131.9|737146.1|735596|736565.8|735072.1|38
1627389370000|2021-07-27 12:36:10|737134.1|735134.1|737232.4|735232.4|737232.4|735232.4|737134.1|735134.1|36
1627389380000|2021-07-27 12:36:20|737232.6|735232.6|736779.7|735779.7|737280.5|735787.3|736779.4|735224.5|36
1627389390000|2021-07-27 12:36:30|736781|735781|737346.2|735346.2|737346.2|735812.4|736778.4|735335.9|39
1627389400000|2021-07-27 12:36:40|737314.1|735314.1|737322.6|735322.6|737331|735331|737289.5|735289.5|35
1627389410000|2021-07-27 12:36:50|737323.3|735323.3|736879.8|735879.8|737327.2|735887.8|736838.9|735323|35
1627389420000|2021-07-27 12:37:00|736881|735881|736849.7|735849.7|736883.5|735883.5|736837.8|735837.8|35
1627389430000|2021-07-27 12:37:10|736849.9|735849.9|736882.8|735882.8|736888.3|735888.3|736849.9|735849.9|30
1627389440000|2021-07-27 12:37:20|736881.5|735881.5|736945|735945|736954.2|735954.2|736881.5|735881.5|39
1627389450000|2021-07-27 12:37:30|736947.1|735947.1|736919.3|735919.3|736947.8|735947.8|736908.1|735908.1|27
1627389460000|2021-07-27 12:37:40|736920.1|735920.1|736962.2|735962.2|736963.4|735963.4|736920|735920|30
1627389470000|2021-07-27 12:37:50|736962.9|735962.9|736966.8|735966.8|736972.5|735972.5|736960.9|735960.9|22
1627389480000|2021-07-27 12:38:00|736968|735968|737055.7|736055.7|737081.5|736081.5|736968|735968|30
1627389490000|2021-07-27 12:38:10|737037.3|736037.3|736965.1|735965.1|737037.3|736037.3|736936.3|735936.3|36
1627389500000|2021-07-27 12:38:20|736969.3|735969.3|736983.5|735983.5|737003.9|736003.9|736965.5|735965.5|36
1627389510000|2021-07-27 12:38:30|736983.9|735983.9|736968|735968|736985.5|735985.5|736958|735958|37
1627389520000|2021-07-27 12:38:40|736970.9|735970.9|736980.2|735980.2|737001.3|736001.3|736969.8|735969.8|34
1627389530000|2021-07-27 12:38:50|736981.3|735981.3|736955.8|735955.8|736981.8|735981.8|736936.6|735936.6|37
1627389540000|2021-07-27 12:39:00|736955.6|735955.6|736980.2|735980.2|736980.2|735980.2|736955.6|735955.6|28
1627389550000|2021-07-27 12:39:10|736978.3|735978.3|737399.4|735399.4|737450.2|735978.3|736963|735394.7|32
1627389560000|2021-07-27 12:39:20|737400.9|735400.9|736895.5|735895.5|737402|735900.3|736889.8|735388.9|31
1627389570000|2021-07-27 12:39:30|736897.1|735897.1|736925.4|735925.4|736938|735938|736895|735895|31
1627389580000|2021-07-27 12:39:40|736925.9|735925.9|736913.6|735913.6|736948.7|735948.7|736905.3|735905.3|33
1627389590000|2021-07-27 12:39:50|736913.8|735913.8|736828.6|735828.6|737367.4|735929.2|736808.1|735358|36
1627389600000|2021-07-27 12:40:00|736829.9|735829.9|736811|735811|736831.4|735831.4|736766.2|735766.2|39
1627389610000|2021-07-27 12:40:10|736818.7|735818.7|736930.2|735930.2|737376.3|735930.2|736814.9|735344.6|32
1627389620000|2021-07-27 12:40:20|736912.2|735912.2|737387.9|735387.9|737416.4|735912.2|736859.5|735365.3|35
1627389630000|2021-07-27 12:40:30|737387.3|735387.3|737393.5|735393.5|737410.9|735410.9|737370.6|735370.6|34
1627389640000|2021-07-27 12:40:40|737394.3|735394.3|737437.9|735437.9|737446.3|735446.3|737393.5|735393.5|36
1627389650000|2021-07-27 12:40:50|737440.2|735440.2|737449|735449|737462.1|735462.1|737428.5|735428.5|35
1627389660000|2021-07-27 12:41:00|737450.6|735450.6|737398.5|735398.5|737450.6|735450.6|737378|735378|30
1627389670000|2021-07-27 12:41:10|737405.9|735405.9|737359.4|735359.4|737437|735932|736932|735357.5|36
1627389680000|2021-07-27 12:41:20|737360|735360|737337.9|735337.9|737369.6|735369.6|737330.2|735330.2|32
1627389690000|2021-07-27 12:41:30|737342.9|735342.9|736789.1|735789.1|737342.9|735845.3|736789.1|735293.6|30
1627389700000|2021-07-27 12:41:40|736789.2|735789.2|736741.3|735741.3|737269.1|735800.6|736738.2|735245.8|35
1627389710000|2021-07-27 12:41:50|736742.4|735742.4|736717.7|735717.7|737238.6|735743.1|736709.7|735235.6|29
1627389720000|2021-07-27 12:42:00|736718.4|735718.4|737296.6|735296.6|737310|735733.1|736711.7|735241.8|32
1627389730000|2021-07-27 12:42:10|737295.3|735295.3|737368.1|735368.1|737389|735389|737295.3|735295.3|38
1627389740000|2021-07-27 12:42:20|737368.4|735368.4|737368.6|735368.6|737385.9|735385.9|737354.8|735354.8|30
1627389750000|2021-07-27 12:42:30|737366|735366|737417.5|735417.5|737422.7|735910.7|736886.7|735366|36
1627389760000|2021-07-27 12:42:40|737418.1|735418.1|737461.6|735461.6|737471.8|735471.8|737418.1|735418.1|29
1627389770000|2021-07-27 12:42:50|737463.3|735463.3|737049.1|736049.1|737467|736054.2|736988.5|735463.3|28
1627389780000|2021-07-27 12:43:00|737050.9|736050.9|737034.5|736034.5|737056.8|736056.8|737006|736006|34
1627389790000|2021-07-27 12:43:10|737037.7|736037.7|737044.7|736044.7|737048.3|736048.3|737020.6|736020.6|33
1627389800000|2021-07-27 12:43:20|737042.6|736042.6|737050.7|736050.7|737064.6|736064.6|737038.2|736038.2|29
1627389810000|2021-07-27 12:43:30|737049.8|736049.8|737033.1|736033.1|737049.8|736049.8|737023.7|736023.7|22
1627389820000|2021-07-27 12:43:40|737028.3|736028.3|737511.8|735511.8|737522|736032.9|737018.8|735510.2|31
1627389830000|2021-07-27 12:43:50|737514.6|735514.6|737520.8|735520.8|737523.9|735523.9|737510.6|735510.6|25
1627389840000|2021-07-27 12:44:00|737528.4|735528.4|737011.8|736011.8|737539.6|736039|736996.7|735499|33
1627389850000|2021-07-27 12:44:10|737000.1|736000.1|737005.5|736005.5|737010.6|736010.6|736998.8|735998.8|27
1627389860000|2021-07-27 12:44:20|737004|736004|737438.5|735438.5|737455.8|736005.5|736995.6|735429.1|29
1627389870000|2021-07-27 12:44:30|737434.8|735434.8|737436.7|735436.7|737453.2|735453.2|737432.2|735432.2|31
1627389880000|2021-07-27 12:44:40|737425.2|735425.2|737432.5|735432.5|737438.3|735438.3|737425.2|735425.2|22
1627389890000|2021-07-27 12:44:50|737432.9|735432.9|737440.7|735440.7|737444.5|735444.5|737430.7|735430.7|28
1627389900000|2021-07-27 12:45:00|737441.2|735441.2|736922|735922|737441.2|735932.3|736913.4|735412.6|38
1627389910000|2021-07-27 12:45:10|736934|735934|736948.4|735948.4|736973.6|735973.6|736925|735925|32
1627389920000|2021-07-27 12:45:20|736948|735948|736965.4|735965.4|736985.6|735985.6|736948|735948|33
1627389930000|2021-07-27 12:45:30|736964.2|735964.2|737013.8|736013.8|737013.8|736013.8|736943.9|735943.9|34
1627389940000|2021-07-27 12:45:40|737010.5|736010.5|737002.8|736002.8|737010.5|736010.5|736994.1|735994.1|29
1627389950000|2021-07-27 12:45:50|737001.4|736001.4|737453.7|735453.7|737474.4|736011.9|736998|735453.7|32
1627389960000|2021-07-27 12:46:00|737445.3|735445.3|737036.5|736036.5|737499.2|736044.1|736982.9|735443.7|35
1627389970000|2021-07-27 12:46:10|737039.6|736039.6|737035.2|736035.2|737046.5|736046.5|737000.5|736000.5|33
1627389980000|2021-07-27 12:46:20|737040.8|736040.8|737129.1|736129.1|737137.2|736137.2|737037|736037|34
1627389990000|2021-07-27 12:46:30|737127.9|736127.9|737137.7|736137.7|737154.1|736154.1|737121.1|736121.1|23
1627390000000|2021-07-27 12:46:40|737138.8|736138.8|737194.5|736194.5|737199.7|736199.7|737133.2|736133.2|29
1627390010000|2021-07-27 12:46:50|737192.7|736192.7|737159.9|736159.9|737193.5|736193.5|737146|736146|25
1627390020000|2021-07-27 12:47:00|737143.3|736143.3|737141.7|736141.7|737160|736160|737114.8|736114.8|35
1627390030000|2021-07-27 12:47:10|737133.9|736133.9|737132.7|736132.7|737151.6|736151.6|737126.1|736126.1|31
1627390040000|2021-07-27 12:47:20|737121.8|736121.8|737111.4|736111.4|737140.5|736140.5|737093.6|736093.6|27
1627390050000|2021-07-27 12:47:30|737111.5|736111.5|737138.2|736138.2|737139.5|736139.5|737111.5|736111.5|34
1627390060000|2021-07-27 12:47:40|737104.9|736104.9|737037.7|736037.7|737115.1|736115.1|737025.8|736025.8|39
1627390070000|2021-07-27 12:47:50|737028.3|736028.3|737041.7|736041.7|737077.2|736077.2|737010.2|736010.2|34
1627390080000|2021-07-27 12:48:00|737037.5|736037.5|736952.6|735952.6|737051.1|736051.1|736952.6|735952.6|35
1627390090000|2021-07-27 12:48:10|736975.7|735975.7|737024|736024|737036.7|736036.7|736955.6|735955.6|38
1627390100000|2021-07-27 12:48:20|737020.5|736020.5|736917.2|735917.2|737024.6|736024.6|736908.3|735908.3|35
1627390110000|2021-07-27 12:48:30|736917|735917|736921.5|735921.5|736926.3|735926.3|736902.3|735902.3|31
1627390120000|2021-07-27 12:48:40|736924.4|735924.4|736930.1|735930.1|736973.8|735973.8|736917.8|735917.8|34
1627390130000|2021-07-27 12:48:50|736929.7|735929.7|736919.6|735919.6|736934.8|735934.8|736918.6|735918.6|30
1627390140000|2021-07-27 12:49:00|736916.9|735916.9|736863.2|735863.2|736926.5|735926.5|736857|735857|32
1627390150000|2021-07-27 12:49:10|736870.6|735870.6|736884.5|735884.5|736895.7|735895.7|736867.7|735867.7|33
1627390160000|2021-07-27 12:49:20|736889.3|735889.3|736874|735874|736891.9|735891.9|736873.7|735873.7|28
1627390170000|2021-07-27 12:49:30|736873.5|735873.5|736887.2|735887.2|736891.1|735891.1|736873.5|735873.5|20
1627390180000|2021-07-27 12:49:40|736887.1|735887.1|736891.2|735891.2|736905.3|735905.3|736887.1|735887.1|28
1627390190000|2021-07-27 12:49:50|736888.1|735888.1|736886.1|735886.1|736892.2|735892.2|736884.5|735884.5|27
1627390200000|2021-07-27 12:50:00|736888.5|735888.5|736934.7|735934.7|736935|735935|736873.2|735873.2|31
1627390210000|2021-07-27 12:50:10|736927.7|735927.7|736911.1|735911.1|736942.5|735942.5|736909.3|735909.3|34
1627390220000|2021-07-27 12:50:20|736911.9|735911.9|736903.1|735903.1|736915|735915|736898.3|735898.3|30
1627390230000|2021-07-27 12:50:30|736904.8|735904.8|736977.6|735977.6|737422.8|735977.6|736902.3|735410.5|23
1627390240000|2021-07-27 12:50:40|736967.9|735967.9|736911.4|735911.4|736982.6|735982.6|736885.5|735885.5|36
1627390250000|2021-07-27 12:50:50|736901|735901|736891.7|735891.7|736905.2|735905.2|736889.8|735889.8|28
1627390260000|2021-07-27 12:51:00|736897|735897|736878.5|735878.5|736910.1|735910.1|736875.5|735875.5|33
1627390270000|2021-07-27 12:51:10|736884.9|735884.9|736928.8|735928.8|736928.8|735928.8|736867.2|735867.2|34
1627390280000|2021-07-27 12:51:20|736926.2|735926.2|736957.8|735957.8|736961.4|735961.4|736912.1|735912.1|32
1627390290000|2021-07-27 12:51:30|736957|735957|736914.5|735914.5|736962|735962|736914.5|735914.5|28
1627390300000|2021-07-27 12:51:40|736936.7|735936.7|736930.6|735930.6|736942.3|735942.3|736912.6|735912.6|31
1627390310000|2021-07-27 12:51:50|736929.7|735929.7|736915.1|735915.1|737414.8|735937|736900.1|735414.8|24
1627390320000|2021-07-27 12:52:00|736906.7|735906.7|736932.5|735932.5|736948.6|735948.6|736905.5|735905.5|24
1627390330000|2021-07-27 12:52:10|736935.6|735935.6|737046.5|736046.5|737048.7|736048.7|736930|735930|36
1627390340000|2021-07-27 12:52:20|737054.9|736054.9|737060.4|736060.4|737087|736087|737037|736037|28
1627390350000|2021-07-27 12:52:30|737061.7|736061.7|737066.5|736066.5|737074.6|736074.6|737055.1|736055.1|27
1627390360000|2021-07-27 12:52:40|737065.1|736065.1|737045.7|736045.7|737069.5|736069.5|737041|736041|29
1627390370000|2021-07-27 12:52:50|737045.5|736045.5|737092.1|736092.1|737111.9|736111.9|737045.5|736045.5|33
1627390380000|2021-07-27 12:53:00|737105.6|736105.6|737105.8|736105.8|737128.8|736128.8|737094.3|736094.3|30
1627390390000|2021-07-27 12:53:10|737104.1|736104.1|737101.9|736101.9|737116.2|736116.2|737093.9|736093.9|36
1627390400000|2021-07-27 12:53:20|737107.7|736107.7|737163.5|736163.5|737167.8|736167.8|737088.1|736088.1|34
1627390410000|2021-07-27 12:53:30|737149.4|736149.4|737132.3|736132.3|737158.1|736158.1|737132.3|736132.3|30
1627390420000|2021-07-27 12:53:40|737138.4|736138.4|737165.5|736165.5|737194.1|736194.1|737136.5|736136.5|36
1627390430000|2021-07-27 12:53:50|737166.1|736166.1|737278.7|736278.7|737293.6|736293.6|737113.9|736113.9|37
1627390440000|2021-07-27 12:54:00|737267|736267|737273.1|736273.1|737302.1|736302.1|737242|736242|35
1627390450000|2021-07-27 12:54:10|737260.9|736260.9|737271.6|736271.6|737786.6|736287.4|737259|735766.1|25
1627390460000|2021-07-27 12:54:20|737264.5|736264.5|737274.3|736274.3|737285.9|736285.9|737262.8|736262.8|30
1627390470000|2021-07-27 12:54:30|737272.8|736272.8|737287.5|736287.5|737781.2|736287.5|737244.5|735758.8|34
1627390480000|2021-07-27 12:54:40|737275.6|736275.6|737278.5|736278.5|737278.5|736278.5|737239.6|736239.6|29
1627390490000|2021-07-27 12:54:50|737271.7|736271.7|737254.3|736254.3|737271.7|736271.7|737241|736241|26
1627390500000|2021-07-27 12:55:00|737252.8|736252.8|737239.6|736239.6|737725|736259|737235.1|735720|27
1627390510000|2021-07-27 12:55:10|737245.9|736245.9|737156.2|736156.2|737695.5|736245.9|737140.6|735662|30
1627390520000|2021-07-27 12:55:20|737154.9|736154.9|737134.4|736134.4|737156.4|736156.4|737134|736134|29
1627390530000|2021-07-27 12:55:30|737134.9|736134.9|737168.2|736168.2|737641.7|736180.5|737119.4|735620.4|32
1627390540000|2021-07-27 12:55:40|737181.5|736181.5|737179|736179|737188.1|736188.1|737166.7|736166.7|27
1627390550000|2021-07-27 12:55:50|737181.7|736181.7|737160.8|736160.8|737190.5|736190.5|737159.3|736159.3|24
1627390560000|2021-07-27 12:56:00|737178.1|736178.1|737164.7|736164.7|737180.5|736180.5|737151.6|736151.6|31
1627390570000|2021-07-27 12:56:10|737162.5|736162.5|737168.4|736168.4|737173.8|736173.8|737160.3|736160.3|26
1627390580000|2021-07-27 12:56:20|737168.8|736168.8|737148.3|736148.3|737666.5|736177.6|737144.2|735659.9|33
1627390590000|2021-07-27 12:56:30|737150.4|736150.4|737085.2|736085.2|737170.4|736170.4|737085.2|736085.2|36
1627390600000|2021-07-27 12:56:40|737078.9|736078.9|737090.7|736090.7|737099.2|736099.2|737073.5|736073.5|31
1627390610000|2021-07-27 12:56:50|737092.6|736092.6|737056.1|736056.1|737096.9|736096.9|737041.1|736041.1|30
1627390620000|2021-07-27 12:57:00|737051|736051|737536.5|735536.5|737555.8|736082|737050.7|735534.2|34
1627390630000|2021-07-27 12:57:10|737546.2|735546.2|737536.1|735536.1|737549.3|735549.3|737527.7|735527.7|33
1627390640000|2021-07-27 12:57:20|737535.7|735535.7|737513.7|735513.7|737539.9|735539.9|737513.7|735513.7|25
1627390650000|2021-07-27 12:57:30|737516.8|735516.8|737527.2|735527.2|737527.2|735973.4|736967.8|735484.9|39
1627390660000|2021-07-27 12:57:40|737535.5|735535.5|737052.2|736052.2|737535.5|736052.5|737021.5|735523.8|35
1627390670000|2021-07-27 12:57:50|737057.6|736057.6|737524.4|735524.4|737547.7|736057.6|737015.8|735510.7|35
1627390680000|2021-07-27 12:58:00|737524.1|735524.1|737527.2|735527.2|737533|735533|737510.5|735510.5|37
1627390690000|2021-07-27 12:58:10|737525.8|735525.8|737496.6|735496.6|737525.8|735525.8|737476.5|735476.5|29
1627390700000|2021-07-27 12:58:20|737502.2|735502.2|737498.4|735498.4|737502.2|735502.2|737486.7|735486.7|35
1627390710000|2021-07-27 12:58:30|737496.8|735496.8|736865.4|735865.4|737500.5|735867|736850.1|735359.3|37
1627390720000|2021-07-27 12:58:40|736862.7|735862.7|736838.1|735838.1|736866.1|735866.1|736821.5|735821.5|36
1627390730000|2021-07-27 12:58:50|736836.3|735836.3|737301.9|735301.9|737301.9|735845.5|736825.6|735281.3|39
1627390740000|2021-07-27 12:59:00|737308.2|735308.2|736803.8|735803.8|737401.3|735897.2|736798.1|735287.6|40
1627390750000|2021-07-27 12:59:10|736817.5|735817.5|736772.1|735772.1|736817.5|735817.5|736768.3|735768.3|38
1627390760000|2021-07-27 12:59:20|736776.9|735776.9|736762|735762|737258.3|735776.9|736738.1|735241.8|34
1627390770000|2021-07-27 12:59:30|736754|735754|737295.8|735295.8|737300.5|735824.8|736748.7|735285.6|35
1627390780000|2021-07-27 12:59:40|737293.8|735293.8|737237.9|735237.9|737293.8|735819.6|736778.4|735237.9|32
1627390790000|2021-07-27 12:59:50|737244.4|735244.4|736753.9|735753.9|737245.9|735766|736751.1|735237.3|29
1627390800000|2021-07-27 13:00:00|736747.4|735747.4|737129.8|735129.8|737260.5|735768.4|736637.4|735118.7|39
1627390810000|2021-07-27 13:00:10|737130|735130|737134.2|735134.2|737145.8|735651.9|736626.5|735089.8|36
1627390820000|2021-07-27 13:00:20|737141.4|735141.4|737265.9|735265.9|737270.4|735780.6|736679.7|735141.4|39
1627390830000|2021-07-27 13:00:30|737265.4|735265.4|736819.8|735819.8|737300|735846.1|736789.2|735265.4|39
1627390840000|2021-07-27 13:00:40|736833.5|735833.5|737375.8|735375.8|737375.8|735894.8|736816.6|735346.9|35
1627390850000|2021-07-27 13:00:50|737372.7|735372.7|736882.3|735882.3|737383.2|735884.3|736866.7|735372.4|35
1627390860000|2021-07-27 13:01:00|736884.5|735884.5|736862.7|735862.7|737365.5|735887.8|736846|735335.6|35
1627390870000|2021-07-27 13:01:10|736868.9|735868.9|736888.5|735888.5|737390.1|735898.5|736867.6|735369.4|30
1627390880000|2021-07-27 13:01:20|736892.5|735892.5|737401|735401|737434.9|735892.5|736891.4|735391.2|34
1627390890000|2021-07-27 13:01:30|737412|735412|737420.3|735420.3|737428.9|735928|736902.7|735381|32
1627390900000|2021-07-27 13:01:40|737430.1|735430.1|737402.7|735402.7|737430.1|735911.7|736887.3|735402.7|31
1627390910000|2021-07-27 13:01:50|737404.4|735404.4|737360.4|735360.4|737404.4|735875.7|736858.5|735334.2|37
1627390920000|2021-07-27 13:02:00|737357.6|735357.6|736848.7|735848.7|737361.9|735878.8|736835.3|735323.7|32
1627390930000|2021-07-27 13:02:10|736844.6|735844.6|736840.5|735840.5|736845.9|735845.9|736813.6|735813.6|29
1627390940000|2021-07-27 13:02:20|736837.1|735837.1|737384|735384|737384.4|735839.8|736831.8|735359.9|27
1627390950000|2021-07-27 13:02:30|737385.6|735385.6|736872.9|735872.9|737395|735880.3|736865.3|735382.5|27
1627390960000|2021-07-27 13:02:40|736870.4|735870.4|736860.5|735860.5|736870.4|735870.4|736845.4|735845.4|28
1627390970000|2021-07-27 13:02:50|736848.4|735848.4|736836.7|735836.7|736848.4|735848.4|736829|735829|26
1627390980000|2021-07-27 13:03:00|736847.7|735847.7|736849.6|735849.6|736850.7|735850.7|736835.4|735835.4|29
1627390990000|2021-07-27 13:03:10|736850.3|735850.3|736840.5|735840.5|736850.3|735850.3|736836.5|735836.5|18
1627391000000|2021-07-27 13:03:20|736834.5|735834.5|736849.6|735849.6|736852|735852|736834.5|735834.5|23
1627391010000|2021-07-27 13:03:30|736850.2|735850.2|736734.2|735734.2|736852.4|735852.4|736683|735683|30
1627391020000|2021-07-27 13:03:40|736733|735733|737201.8|735201.8|737202.8|735734.6|736703.2|735188.2|37
1627391030000|2021-07-27 13:03:50|737201|735201|737212.2|735212.2|737215.3|735215.3|737191|735191|27
1627391040000|2021-07-27 13:04:00|737212.4|735212.4|736735.7|735735.7|737212.4|735739.8|736709.7|735212.4|37
1627391050000|2021-07-27 13:04:10|736738.2|735738.2|736642.5|735642.5|736738.2|735738.2|736617.4|735617.4|32
1627391060000|2021-07-27 13:04:20|736638.9|735638.9|737186.2|735186.2|737211.8|735700.6|736634.1|735174.3|34
1627391070000|2021-07-27 13:04:30|737186|735186|737173.4|735173.4|737191.7|735191.7|737167.2|735167.2|29
1627391080000|2021-07-27 13:04:40|737169.6|735169.6|736710.6|735710.6|737183|735738.7|736688.4|735169.6|36
1627391090000|2021-07-27 13:04:50|736707.5|735707.5|736730.8|735730.8|736741.2|735741.2|736704|735704|34
1627391100000|2021-07-27 13:05:00|736730.7|735730.7|736706.3|735706.3|736736.5|735736.5|736698.7|735698.7|32
1627391110000|2021-07-27 13:05:10|736711.3|735711.3|736711.5|735711.5|736719.8|735719.8|736709.1|735709.1|27
1627391120000|2021-07-27 13:05:20|736711.9|735711.9|736593.4|735593.4|736713.5|735713.5|736592|735592|36
1627391130000|2021-07-27 13:05:30|736580|735580|736701.5|735701.5|736705.7|735705.7|736576.2|735576.2|36
1627391140000|2021-07-27 13:05:40|736689.9|735689.9|736670.1|735670.1|736701.5|735701.5|736649.2|735649.2|28
1627391150000|2021-07-27 13:05:50|736663.2|735663.2|736645.6|735645.6|736667|735667|736639.3|735639.3|25
1627391160000|2021-07-27 13:06:00|736647|735647|737201.3|735201.3|737211.8|735669.2|736644.7|735189.4|33
1627391170000|2021-07-27 13:06:10|737198.9|735198.9|736752|735752|737249.5|735752|736709.9|735198.9|36
1627391180000|2021-07-27 13:06:20|736754.7|735754.7|736816.2|735816.2|737284.7|735832.3|736747.1|735283.3|37
1627391190000|2021-07-27 13:06:30|736824.1|735824.1|736858.8|735858.8|736859.2|735859.2|736824.1|735824.1|32
1627391200000|2021-07-27 13:06:40|736860.2|735860.2|736856.4|735856.4|736860.2|735860.2|736843.9|735843.9|31
1627391210000|2021-07-27 13:06:50|736856.2|735856.2|736852.9|735852.9|736860.9|735860.9|736834.7|735834.7|28
1627391220000|2021-07-27 13:07:00|736853.4|735853.4|736873.6|735873.6|736879.9|735879.9|736853.4|735853.4|31
1627391230000|2021-07-27 13:07:10|736872.1|735872.1|736849.5|735849.5|736873.3|735873.3|736826.2|735826.2|31
1627391240000|2021-07-27 13:07:20|736849.9|735849.9|736953.6|735953.6|736953.6|735953.6|736845.7|735845.7|22
1627391250000|2021-07-27 13:07:30|736953.8|735953.8|736941.4|735941.4|736959|735959|736931.2|735931.2|37
1627391260000|2021-07-27 13:07:40|736943.5|735943.5|736967.9|735967.9|736981.4|735981.4|736943.5|735943.5|32
1627391270000|2021-07-27 13:07:50|736969.3|735969.3|736997.8|735997.8|737009.3|736009.3|736966.7|735966.7|32
1627391280000|2021-07-27 13:08:00|736996.8|735996.8|736955.9|735955.9|736996.8|735996.8|736955.9|735955.9|34
1627391290000|2021-07-27 13:08:10|736957.6|735957.6|736960.8|735960.8|737432.5|735962.3|736932.6|735426.8|33
1627391300000|2021-07-27 13:08:20|736947.4|735947.4|736999.2|735999.2|737456.8|736013.1|736940.4|735417.3|30
1627391310000|2021-07-27 13:08:30|737008.2|736008.2|736998.4|735998.4|737017.1|736017.1|736985.7|735985.7|29
1627391320000|2021-07-27 13:08:40|737005.5|736005.5|736999.5|735999.5|737014.4|736014.4|736998.4|735998.4|26
1627391330000|2021-07-27 13:08:50|737005.6|736005.6|736995.4|735995.4|737007|736007|736991.7|735991.7|26
1627391340000|2021-07-27 13:09:00|737005.7|736005.7|737438.2|735438.2|737445.1|736006.2|736935.7|735427.9|34
1627391350000|2021-07-27 13:09:10|737440.1|735440.1|736890.4|735890.4|737440.1|735940.4|736882.6|735435.7|39
1627391360000|2021-07-27 13:09:20|736892.8|735892.8|736864.3|735864.3|736904.6|735904.6|736846|735846|34
1627391370000|2021-07-27 13:09:30|736872.7|735872.7|736888.8|735888.8|736888.8|735888.8|736838|735838|35
1627391380000|2021-07-27 13:09:40|736878.1|735878.1|736883.5|735883.5|736893.9|735893.9|736878.1|735878.1|19
1627391390000|2021-07-27 13:09:50|736888.5|735888.5|736835.7|735835.7|736888.5|735888.5|736821.1|735821.1|27
1627391400000|2021-07-27 13:10:00|736836.4|735836.4|736814.9|735814.9|736836.4|735836.4|736784.3|735784.3|24
1627391410000|2021-07-27 13:10:10|736814.1|735814.1|736823.5|735823.5|736831.2|735831.2|736813.2|735813.2|18
1627391420000|2021-07-27 13:10:20|736827.8|735827.8|736827.5|735827.5|736828.1|735828.1|736791.6|735791.6|24
1627391430000|2021-07-27 13:10:30|736818.4|735818.4|736704.4|735704.4|736834.3|735834.3|736683.7|735683.7|37
1627391440000|2021-07-27 13:10:40|736691.9|735691.9|736597.7|735597.7|736694|735694|736589.7|735589.7|36
1627391450000|2021-07-27 13:10:50|736608.3|735608.3|736579.4|735579.4|736616.8|735616.8|736560.9|735560.9|29
1627391460000|2021-07-27 13:11:00|736584.2|735584.2|736783.2|735783.2|736788.1|735788.1|736578.5|735578.5|34
1627391470000|2021-07-27 13:11:10|736786.5|735786.5|736763.8|735763.8|736786.5|735786.5|736760.2|735760.2|37
1627391480000|2021-07-27 13:11:20|736788.3|735788.3|736758|735758|736794.5|735794.5|736737.8|735737.8|34
1627391490000|2021-07-27 13:11:30|736755.9|735755.9|736792.7|735792.7|736795.7|735795.7|736751.8|735751.8|29
1627391500000|2021-07-27 13:11:40|736788|735788|736798.3|735798.3|736814.2|735814.2|736782.4|735782.4|28
1627391510000|2021-07-27 13:11:50|736799.4|735799.4|736767|735767|736799.4|735799.4|736750.6|735750.6|28
1627391520000|2021-07-27 13:12:00|736729.2|735729.2|736689.4|735689.4|736756.4|735756.4|736666|735666|37
1627391530000|2021-07-27 13:12:10|736672.5|735672.5|736688.2|735688.2|736694.1|735694.1|736667.1|735667.1|32
1627391540000|2021-07-27 13:12:20|736687.1|735687.1|736758.2|735758.2|736758.2|735758.2|736684.6|735684.6|37
1627391550000|2021-07-27 13:12:30|736743.6|735743.6|736664.5|735664.5|736769.1|735769.1|736655.3|735655.3|37
1627391560000|2021-07-27 13:12:40|736670.2|735670.2|736697.6|735697.6|737191.6|735697.6|736602.3|735191.6|32
1627391570000|2021-07-27 13:12:50|736703.9|735703.9|736715.7|735715.7|736733.6|735733.6|736703.9|735703.9|28
1627391580000|2021-07-27 13:13:00|736710.5|735710.5|736670.7|735670.7|737235.9|735712.4|736641.7|735199.3|36
1627391590000|2021-07-27 13:13:10|736669.8|735669.8|736692.4|735692.4|737189.4|735701.9|736640.4|735186.3|29
1627391600000|2021-07-27 13:13:20|736689.3|735689.3|736742.7|735742.7|736745.6|735745.6|736678.6|735678.6|34
1627391610000|2021-07-27 13:13:30|736736.2|735736.2|736751.8|735751.8|736753.2|735753.2|736735.6|735735.6|26
1627391620000|2021-07-27 13:13:40|737239.4|735239.4|736844.3|735844.3|737261.5|735847.5|736775.6|735237.5|34
1627391630000|2021-07-27 13:13:50|736847.3|735847.3|736842.8|735842.8|736847.3|735847.3|736837.5|735837.5|26
1627391640000|2021-07-27 13:14:00|736843|735843|736869.4|735869.4|736876.4|735876.4|736843|735843|27
1627391650000|2021-07-27 13:14:10|736874.4|735874.4|736897|735897|736907.3|735907.3|736869.4|735869.4|35
1627391660000|2021-07-27 13:14:20|736919.2|735919.2|736870.4|735870.4|736919.2|735919.2|736860.1|735860.1|39
1627391670000|2021-07-27 13:14:30|736877.3|735877.3|736907.1|735907.1|736910.6|735910.6|736853.7|735853.7|33
1627391680000|2021-07-27 13:14:40|736903.9|735903.9|737010.3|736010.3|737010.3|736010.3|736897.6|735897.6|26
1627391690000|2021-07-27 13:14:50|737018.9|736018.9|736987|735987|737018.9|736018.9|736970.9|735970.9|36
1627391700000|2021-07-27 13:15:00|736989.5|735989.5|736933.6|735933.6|736994.1|735994.1|736933.6|735933.6|30
1627391710000|2021-07-27 13:15:10|736939.6|735939.6|736892.6|735892.6|736939.6|735939.6|736877.9|735877.9|34
1627391720000|2021-07-27 13:15:20|736886|735886|736851|735851|736886.8|735886.8|736837.2|735837.2|38
1627391730000|2021-07-27 13:15:30|736838.7|735838.7|736881.5|735881.5|736896.5|735896.5|736831.7|735831.7|37
1627391740000|2021-07-27 13:15:40|736895|735895|736855.9|735855.9|736895|735895|736834.8|735834.8|30
1627391750000|2021-07-27 13:15:50|736849.2|735849.2|736806.2|735806.2|736864.8|735864.8|736796.5|735796.5|27
1627391760000|2021-07-27 13:16:00|736818.3|735818.3|736826.1|735826.1|736832.4|735832.4|736794.3|735794.3|22
1627391770000|2021-07-27 13:16:10|736817.1|735817.1|736818.1|735818.1|736831.8|735831.8|736808.5|735808.5|28
1627391780000|2021-07-27 13:16:20|736818.6|735818.6|736822.5|735822.5|736838.7|735838.7|736793.4|735793.4|31
1627391790000|2021-07-27 13:16:30|736830.2|735830.2|736710.8|735710.8|737225|735832.6|736707.1|735196.2|35
1627391800000|2021-07-27 13:16:40|736728.1|735728.1|736732.3|735732.3|736741.8|735741.8|736718.5|735718.5|28
1627391810000|2021-07-27 13:16:50|736734.1|735734.1|736738.4|735738.4|736741.7|735741.7|736724.6|735724.6|28
1627391820000|2021-07-27 13:17:00|736740.3|735740.3|736751|735751|736751|735751|736710.8|735710.8|28
1627391830000|2021-07-27 13:17:10|736744.6|735744.6|736737.3|735737.3|736752.3|735752.3|736737.3|735737.3|23
1627391840000|2021-07-27 13:17:20|736736.9|735736.9|736765.7|735765.7|737273|735768.6|736736.9|735273|28
1627391850000|2021-07-27 13:17:30|736768.3|735768.3|737286.3|735286.3|737298.4|735799.7|736761.6|735283.5|32
1627391860000|2021-07-27 13:17:40|737289.4|735289.4|736777|735777|737310.9|735779.1|736764.5|735278.1|30
1627391870000|2021-07-27 13:17:50|736775.6|735775.6|736772.5|735772.5|736783.6|735783.6|736751.6|735751.6|27
1627391880000|2021-07-27 13:18:00|736770.8|735770.8|736792.7|735792.7|736799|735799|736753.2|735753.2|37
1627391890000|2021-07-27 13:18:10|736790.9|735790.9|736785.5|735785.5|737286.5|735817.3|736736|735252.4|38
1627391900000|2021-07-27 13:18:20|736783.3|735783.3|736799.9|735799.9|737300.5|735800.9|736783.3|735273.2|36
1627391910000|2021-07-27 13:18:30|736787.8|735787.8|736813.7|735813.7|736816.7|735816.7|736787.8|735787.8|31
1627391920000|2021-07-27 13:18:40|736810.9|735810.9|736789|735789|737372.1|735869.8|736774|735272.6|36
1627391930000|2021-07-27 13:18:50|736792|735792|736810.1|735810.1|737306.2|735810.1|736789|735299.9|24
1627391940000|2021-07-27 13:19:00|736812.9|735812.9|736819.6|735819.6|737287.3|735819.6|736725.9|735272.8|35
1627391950000|2021-07-27 13:19:10|736789.2|735789.2|736766|735766|737277.4|735821.6|736759.6|735238.4|33
1627391960000|2021-07-27 13:19:20|736763.4|735763.4|736778.7|735778.7|736778.9|735778.9|736763.4|735763.4|27
1627391970000|2021-07-27 13:19:30|736762.3|735762.3|736774.9|735774.9|737262.6|735797.7|736752.7|735224|32
1627391980000|2021-07-27 13:19:40|736779.6|735779.6|736748.4|735748.4|736782.8|735782.8|736734.8|735734.8|33
1627391990000|2021-07-27 13:19:50|736759|735759|737249.3|735249.3|737249.3|735759|736727.2|735228.8|34
1627392000000|2021-07-27 13:20:00|737233|735233|736762.7|735762.7|737276|735772.2|736747.2|735230.6|36
1627392010000|2021-07-27 13:20:10|736734.7|735734.7|736695.9|735695.9|737245.6|735744.7|736690.6|735229.2|37
1627392020000|2021-07-27 13:20:20|736690.8|735690.8|736688.6|735688.6|736710.4|735710.4|736672.6|735672.6|30
1627392030000|2021-07-27 13:20:30|736689|735689|736676.1|735676.1|736691.2|735691.2|736676.1|735676.1|20
1627392040000|2021-07-27 13:20:40|736678.1|735678.1|736694.8|735694.8|736694.8|735694.8|736646.4|735646.4|34
1627392050000|2021-07-27 13:20:50|736704.3|735704.3|736696.6|735696.6|736704.7|735704.7|736691.1|735691.1|23
1627392060000|2021-07-27 13:21:00|736697.6|735697.6|736691.3|735691.3|737175.3|735699.3|736669.6|735165.1|27
1627392070000|2021-07-27 13:21:10|736693.8|735693.8|736721.9|735721.9|736721.9|735721.9|736673.4|735673.4|31
1627392080000|2021-07-27 13:21:20|736725.7|735725.7|736707.8|735707.8|736729.5|735729.5|736687.5|735687.5|35
1627392090000|2021-07-27 13:21:30|736710.6|735710.6|736709|735709|736721|735721|736657.8|735657.8|30
1627392100000|2021-07-27 13:21:40|736708.7|735708.7|736779.3|735779.3|736779.3|735779.3|736703.4|735703.4|30
1627392110000|2021-07-27 13:21:50|736776.1|735776.1|736771.5|735771.5|736779.1|735779.1|736754.9|735754.9|22
1627392120000|2021-07-27 13:22:00|736772.5|735772.5|736730|735730|736782.3|735782.3|736730|735730|25
1627392130000|2021-07-27 13:22:10|736715|735715|736741|735741|736745.5|735745.5|736715|735715|31
1627392140000|2021-07-27 13:22:20|736732.9|735732.9|736784.1|735784.1|736796.7|735796.7|736732.9|735732.9|32
1627392150000|2021-07-27 13:22:30|736788.8|735788.8|737242.7|735242.7|737246.4|735792|736746.7|735223|30
1627392160000|2021-07-27 13:22:40|737239.5|735239.5|737240.6|735240.6|737250.1|735250.1|737229.1|735229.1|30
1627392170000|2021-07-27 13:22:50|737243.7|735243.7|737201.8|735201.8|737243.7|735720|736710.7|735182.4|35
1627392180000|2021-07-27 13:23:00|737215.7|735215.7|737193.4|735193.4|737248.7|735248.7|737184.2|735184.2|37
1627392190000|2021-07-27 13:23:10|737193.6|735193.6|736670.7|735670.7|737201.5|735671|736655.6|735155.3|38
1627392200000|2021-07-27 13:23:20|736667.7|735667.7|736668.1|735668.1|736673.5|735673.5|736662.2|735662.2|24
1627392210000|2021-07-27 13:23:30|736667.1|735667.1|737181.3|735181.3|737193.1|735692.1|736656.8|735172.6|35
1627392220000|2021-07-27 13:23:40|736685.1|735685.1|736709.6|735709.6|736737|735737|736681.3|735681.3|37
1627392230000|2021-07-27 13:23:50|736696.6|735696.6|736677|735677|736707|735707|736673.6|735673.6|23
1627392240000|2021-07-27 13:24:00|736676.8|735676.8|736682.3|735682.3|736682.3|735682.3|736648.9|735648.9|34
1627392250000|2021-07-27 13:24:10|736684.8|735684.8|736682|735682|736691.7|735691.7|736679.9|735679.9|29
1627392260000|2021-07-27 13:24:20|736681.7|735681.7|736677.6|735677.6|736684.4|735684.4|736677.6|735677.6|23
1627392270000|2021-07-27 13:24:30|736680.1|735680.1|736698|735698|736699.6|735699.6|736662.8|735662.8|26
1627392280000|2021-07-27 13:24:40|736695.5|735695.5|736687.8|735687.8|736706.3|735706.3|736662.3|735662.3|33
1627392290000|2021-07-27 13:24:50|736685.6|735685.6|736681|735681|736705.4|735705.4|736674.5|735674.5|32
1627392300000|2021-07-27 13:25:00|736680.8|735680.8|736669.4|735669.4|736685.6|735685.6|736659|735659|32
1627392310000|2021-07-27 13:25:10|736661.3|735661.3|736674.5|735674.5|736688.1|735688.1|736661.3|735661.3|30
1627392320000|2021-07-27 13:25:20|736671.7|735671.7|736681.3|735681.3|736686.8|735686.8|736652.4|735652.4|32
1627392330000|2021-07-27 13:25:30|736667.6|735667.6|736617.7|735617.7|736678.8|735678.8|736615|735615|32
1627392340000|2021-07-27 13:25:40|736615|735615|736622.6|735622.6|736642.1|735642.1|736608.8|735608.8|35
1627392350000|2021-07-27 13:25:50|736623.9|735623.9|736581.1|735581.1|736623.9|735623.9|736571.8|735571.8|35
1627392360000|2021-07-27 13:26:00|736562|735562|736545.9|735545.9|736596.5|735596.5|736527|735527|28
1627392370000|2021-07-27 13:26:10|736551.7|735551.7|736565.8|735565.8|736565.8|735565.8|736539.1|735539.1|26
1627392380000|2021-07-27 13:26:20|736568.7|735568.7|736468.4|735468.4|736576|735576|736461.3|735461.3|31
1627392390000|2021-07-27 13:26:30|736480.1|735480.1|736508.3|735508.3|736518.3|735518.3|736479.6|735479.6|37
1627392400000|2021-07-27 13:26:40|736508.6|735508.6|736511.8|735511.8|736517.4|735517.4|736508.6|735508.6|21
1627392410000|2021-07-27 13:26:50|736512.5|735512.5|736460|735460|736530.9|735530.9|736438|735438|33
1627392420000|2021-07-27 13:27:00|736451.5|735451.5|736386.8|735386.8|736451.5|735451.5|736368.4|735368.4|36
1627392430000|2021-07-27 13:27:10|736381.3|735381.3|736490.4|735490.4|736959.5|735490.4|736381.3|734939.1|33
1627392440000|2021-07-27 13:27:20|736479.2|735479.2|736984.9|734984.9|737002.3|735494.3|736479.2|734977.5|34
1627392450000|2021-07-27 13:27:30|736987.9|734987.9|736513.7|735513.7|737021|735518.9|736498.9|734987|36
1627392460000|2021-07-27 13:27:40|736510.5|735510.5|736553.1|735553.1|737037.8|735554.9|736507|735026.5|35
1627392470000|2021-07-27 13:27:50|736539|735539|737033.7|735033.7|737047.5|735546.5|736533.3|735011.8|33
1627392480000|2021-07-27 13:28:00|737024.7|735024.7|737031.1|735031.1|737042.5|735578.5|736546.4|735019.6|33
1627392490000|2021-07-27 13:28:10|737020.4|735020.4|736530.6|735530.6|737040.3|735541.4|736523.1|735019.8|33
1627392500000|2021-07-27 13:28:20|736531.5|735531.5|736995.7|734995.7|737035.5|735533.9|736530.7|734988.1|31
1627392510000|2021-07-27 13:28:30|737002.7|735002.7|736533.6|735533.6|737002.7|735533.6|736497.2|734993.8|34
1627392520000|2021-07-27 13:28:40|736521.6|735521.6|736530.2|735530.2|736555.1|735555.1|736521.5|735521.5|25
1627392530000|2021-07-27 13:28:50|736501.5|735501.5|736433.8|735433.8|736989.9|735501.5|736432.4|734933.6|34
1627392540000|2021-07-27 13:29:00|736413.1|735413.1|736447.8|735447.8|736460.1|735460.1|736413.1|735413.1|37
1627392550000|2021-07-27 13:29:10|736457.7|735457.7|736527.6|735527.6|736527.6|735527.6|736457.7|735457.7|36
1627392560000|2021-07-27 13:29:20|736530.7|735530.7|736528.2|735528.2|736530.7|735530.7|736429.9|735429.9|34
1627392570000|2021-07-27 13:29:30|736521.6|735521.6|736523.9|735523.9|736538.4|735538.4|736514.8|735514.8|31
1627392580000|2021-07-27 13:29:40|736519.3|735519.3|736556.8|735556.8|736569.3|735569.3|736519.3|735519.3|32
1627392590000|2021-07-27 13:29:50|736558.7|735558.7|736581.5|735581.5|737089.7|735586|736558.4|735074|34
1627392600000|2021-07-27 13:30:00|736571.9|735571.9|737088.2|735088.2|737121.1|735654.8|736571.9|735080.9|39
1627392610000|2021-07-27 13:30:10|736602.4|735602.4|736927.3|735927.3|737422.6|735927.3|736602.4|735297.3|38
1627392620000|2021-07-27 13:30:20|736930.2|735930.2|737340.5|735340.5|737375.2|735930.2|736755.9|735238|39
1627392630000|2021-07-27 13:30:30|737348.3|735348.3|737294.5|735294.5|737437.2|735878.8|736799|735292.5|40
1627392640000|2021-07-27 13:30:40|737326.9|735326.9|737257.7|735257.7|737331.1|735331.1|737171.1|735171.1|40
1627392650000|2021-07-27 13:30:50|737253.9|735253.9|737369.2|735369.2|737369.2|735827.8|736812.9|735244.3|37
1627392660000|2021-07-27 13:31:00|737371.9|735371.9|737350.8|735350.8|737394.2|735394.2|737307.3|735307.3|38
1627392670000|2021-07-27 13:31:10|737353.2|735353.2|737210|735210|737353.2|735353.2|737193.1|735193.1|39
1627392680000|2021-07-27 13:31:20|737201.9|735201.9|737262.6|735262.6|737269.1|735269.1|737191.9|735191.9|37
1627392690000|2021-07-27 13:31:30|737267.5|735267.5|737273.3|735273.3|737277.6|735277.6|737261|735261|33
1627392700000|2021-07-27 13:31:40|737270.3|735270.3|737380|735380|737396.4|735857.4|736857.4|735270.3|39
1627392710000|2021-07-27 13:31:50|737368.7|735368.7|737468.9|735468.9|737500.1|735970.8|736929.8|735368.7|38
1627392720000|2021-07-27 13:32:00|737474.1|735474.1|737303.1|735303.1|737475.1|735896.3|736883.6|735303.1|39
1627392730000|2021-07-27 13:32:10|737289|735289|737323.2|735323.2|737342.6|735342.6|737289|735289|39
1627392740000|2021-07-27 13:32:20|737317.1|735317.1|737393.8|735393.8|737405.1|735894.3|736867.8|735317.1|37
1627392750000|2021-07-27 13:32:30|737391.2|735391.2|737391.2|735391.2|737467.2|735977.1|736906.2|735391.2|38
1627392760000|2021-07-27 13:32:40|737397|735397|737571.6|735571.6|737578.2|736068.1|736922.1|735397|35
1627392770000|2021-07-27 13:32:50|737570.2|735570.2|737591.3|735591.3|737618.8|736094.6|737093.6|735566.5|36
1627392780000|2021-07-27 13:33:00|736994.8|735994.8|736928.5|735928.5|737568.2|736060.6|736928.5|735554.5|35
1627392790000|2021-07-27 13:33:10|736933.6|735933.6|736928.1|735928.1|737443.7|735933.6|736863.8|735351.7|38
1627392800000|2021-07-27 13:33:20|736924.7|735924.7|737570.7|735570.7|737573.2|735926.3|736921.1|735413.2|37
1627392810000|2021-07-27 13:33:30|736989|735989|737186.3|736186.3|737690.7|736191|736956.2|735454|38
1627392820000|2021-07-27 13:33:40|737190.3|736190.3|737680.7|735680.7|737685.2|736210.5|737182.7|735677.9|36
1627392830000|2021-07-27 13:33:50|737680.8|735680.8|737650.8|735650.8|737687.1|736160|737130.2|735611.3|36
1627392840000|2021-07-27 13:34:00|737650.7|735650.7|737716.2|735716.2|737721.3|736202.5|737115.4|735616.1|39
1627392850000|2021-07-27 13:34:10|737714.1|735714.1|737114.7|736114.7|737714.1|736175|737103.1|735611|37
1627392860000|2021-07-27 13:34:20|737615.8|735615.8|737224.4|735224.4|737624.5|736122.8|736876.2|735223.8|40
1627392870000|2021-07-27 13:34:30|737233.7|735233.7|737510.3|735510.3|737515.2|735515.2|737233.7|735233.7|40
1627392880000|2021-07-27 13:34:40|737517.7|735517.7|737493.6|735493.6|737609.1|735609.1|737493.6|735493.6|40
1627392890000|2021-07-27 13:34:50|737506.1|735506.1|737523.1|735523.1|737562.7|735562.7|737475.1|735475.1|40
1627392900000|2021-07-27 13:35:00|737540.8|735540.8|737439.8|735439.8|737578.5|735578.5|737439.2|735439.2|40
1627392910000|2021-07-27 13:35:10|737461|735461|737572.2|735572.2|737594.2|735594.2|737435.8|735435.8|40
1627392920000|2021-07-27 13:35:20|737556.5|735556.5|737492.4|735492.4|737563.8|736016.5|737016.5|735466.3|40
1627392930000|2021-07-27 13:35:30|737490.3|735490.3|737019|736019|737555.3|736025.6|737019|735486.7|38
1627392940000|2021-07-27 13:35:40|737522.9|735522.9|737441|735441|737555.4|736025.8|737003.3|735441|38
1627392950000|2021-07-27 13:35:50|737443.4|735443.4|737427.2|735427.2|737463.3|735463.3|737417|735417|40
1627392960000|2021-07-27 13:36:00|737425.1|735425.1|737502.5|735502.5|737525.7|735525.7|737425.1|735425.1|38
1627392970000|2021-07-27 13:36:10|737512|735512|737677.7|735677.7|737691.2|735691.2|737512|735512|40
1627392980000|2021-07-27 13:36:20|737684.3|735684.3|737702.5|735702.5|737746.8|736244.7|737145.8|735609.7|40
1627392990000|2021-07-27 13:36:30|737700.9|735700.9|737706.8|735706.8|737747.4|735747.4|737679.9|735679.9|38
1627393000000|2021-07-27 13:36:40|737709.4|735709.4|737735.4|735735.4|737746.8|735746.8|737704.9|735704.9|39
1627393010000|2021-07-27 13:36:50|737744.1|735744.1|737756.2|735756.2|737756.2|735756.2|737715.1|735715.1|37
1627393020000|2021-07-27 13:37:00|737740.2|735740.2|737670.9|735670.9|737742.7|735742.7|737668.9|735668.9|39
1627393030000|2021-07-27 13:37:10|737667.3|735667.3|737628.3|735628.3|737689.1|735689.1|737628.3|735628.3|36
1627393040000|2021-07-27 13:37:20|737629.9|735629.9|737623.7|735623.7|737657.7|735657.7|737623.7|735623.7|38
1627393050000|2021-07-27 13:37:30|737639.9|735639.9|737769.5|735769.5|737796.9|735796.9|737625.8|735625.8|40
1627393060000|2021-07-27 13:37:40|737777.7|735777.7|737787.6|735787.6|737811.8|735811.8|737771.3|735771.3|38
1627393070000|2021-07-27 13:37:50|737788.1|735788.1|737781.4|735781.4|737815.9|735815.9|737781.4|735781.4|31
1627393080000|2021-07-27 13:38:00|737791.2|735791.2|737800.2|735800.2|737809.8|735809.8|737783.6|735783.6|38
1627393090000|2021-07-27 13:38:10|737785.9|735785.9|737794.7|735794.7|737802.3|735802.3|737782.8|735782.8|32
1627393100000|2021-07-27 13:38:20|737796.3|735796.3|738084.9|736084.9|738105.8|736625.1|737398.5|735796.3|36
1627393110000|2021-07-27 13:38:30|738084.7|736084.7|738050.8|736050.8|738110.3|736110.3|738045.8|736045.8|37
1627393120000|2021-07-27 13:38:40|738050.6|736050.6|738082.9|736082.9|738082.9|736082.9|738046|736046|39
1627393130000|2021-07-27 13:38:50|738077.2|736077.2|737651|736651|738177|736651|737640.7|736077.2|37
1627393140000|2021-07-27 13:39:00|738099.9|736099.9|738151.7|736151.7|738156.3|736156.3|738077.2|736077.2|35
1627393150000|2021-07-27 13:39:10|738153.2|736153.2|738148.4|736148.4|738194.4|736194.4|738148.4|736148.4|37
1627393160000|2021-07-27 13:39:20|738145.9|736145.9|738154.3|736154.3|738163.8|736163.8|738145.9|736145.9|35
1627393170000|2021-07-27 13:39:30|738152.7|736152.7|738156.1|736156.1|738169.6|736169.6|738152.7|736152.7|29
1627393180000|2021-07-27 13:39:40|738161|736161|737765.3|736765.3|738173.4|736772.8|737719.1|736154.8|35
1627393190000|2021-07-27 13:39:50|737762.7|736762.7|737674.1|736674.1|737762.7|736762.7|737673.5|736673.5|39
1627393200000|2021-07-27 13:40:00|737675.7|736675.7|737738.5|736738.5|737741.7|736741.7|737675.7|736675.7|34
1627393210000|2021-07-27 13:40:10|737729.1|736729.1|737751.4|736751.4|737759.1|736759.1|737726.3|736726.3|37
1627393220000|2021-07-27 13:40:20|737755.6|736755.6|737750.1|736750.1|737755.6|736755.6|737725.3|736725.3|37
1627393230000|2021-07-27 13:40:30|737754.3|736754.3|738227|736227|738237.5|736755.2|737711.9|736222.4|38
1627393240000|2021-07-27 13:40:40|738217.5|736217.5|737682.8|736682.8|738217.5|736711.2|737657.8|736191.4|38
1627393250000|2021-07-27 13:40:50|737683|736683|737760|736760|737761.3|736761.3|737679.6|736679.6|35
1627393260000|2021-07-27 13:41:00|737753.5|736753.5|737775.1|736775.1|738302.7|736850.2|737753.5|736295|40
1627393270000|2021-07-27 13:41:10|737778.6|736778.6|738181.7|736181.7|738192.1|736786.7|737680|736177.7|39
1627393280000|2021-07-27 13:41:20|738180|736180|738194.2|736194.2|738196.7|736196.7|738180|736180|39
1627393290000|2021-07-27 13:41:30|738192.7|736192.7|737792.5|736792.5|738285.2|736823.2|737780.6|736190.4|32
1627393300000|2021-07-27 13:41:40|737792.8|736792.8|737788.3|736788.3|737807.2|736807.2|737760.9|736760.9|38
1627393310000|2021-07-27 13:41:50|737802.4|736802.4|737837|736837|737848.2|736848.2|737797.5|736797.5|38
1627393320000|2021-07-27 13:42:00|737840.4|736840.4|737981.9|736981.9|738359.1|736993.3|737840.1|736347.5|39
1627393330000|2021-07-27 13:42:10|737983.5|736983.5|738473.3|736473.3|738481.5|736990.7|737936.3|736446.8|39
1627393340000|2021-07-27 13:42:20|738473.4|736473.4|737949.2|736949.2|738493.9|736949.8|737944.8|736453.4|39
1627393350000|2021-07-27 13:42:30|738452.4|736452.4|737943.4|736943.4|738456.3|736954|737917.6|736436.8|38
1627393360000|2021-07-27 13:42:40|737944.5|736944.5|737957|736957|738463.3|736971.1|737944.5|736449.7|37
1627393370000|2021-07-27 13:42:50|737959.1|736959.1|737947.6|736947.6|737963.1|736963.1|737942.2|736942.2|30
1627393380000|2021-07-27 13:43:00|737945.1|736945.1|737959.8|736959.8|737969.2|736969.2|737945.1|736945.1|34
1627393390000|2021-07-27 13:43:10|737959.4|736959.4|738048|737048|738049|737049|737956.8|736956.8|34
1627393400000|2021-07-27 13:43:20|738047.4|737047.4|738040.9|737040.9|738088.4|737088.4|738021.1|737021.1|39
1627393410000|2021-07-27 13:43:30|738031.3|737031.3|738728.4|736728.4|738775.1|737225.2|738031.3|736716.8|39
1627393420000|2021-07-27 13:43:40|738720.8|736720.8|738593.5|736593.5|738727.8|737152.1|738077.3|736579.4|39
1627393430000|2021-07-27 13:43:50|738599.9|736599.9|738492.2|736492.2|738623.5|736623.5|738492.2|736492.2|39
1627393440000|2021-07-27 13:44:00|738493|736493|738497.5|736497.5|738511.3|736970.1|737970.1|736472.7|40
1627393450000|2021-07-27 13:44:10|738498.3|736498.3|738475.7|736475.7|738498.3|737001.9|737951|736451.6|36
1627393460000|2021-07-27 13:44:20|738468.4|736468.4|738496.6|736496.6|738504.7|736981.9|737947.6|736468.4|36
1627393470000|2021-07-27 13:44:30|738484.1|736484.1|738040.4|737040.4|738509.5|737049.2|737999.8|736476.2|34
1627393480000|2021-07-27 13:44:40|738034|737034|738046.5|737046.5|738536.9|737062.7|737995.5|736450.7|36
1627393490000|2021-07-27 13:44:50|738040.2|737040.2|738047.9|737047.9|738082.7|737082.7|738040.2|737040.2|36
1627393500000|2021-07-27 13:45:00|738044.9|737044.9|738516.4|736516.4|738559.7|737044.9|737997.4|736493.8|39
1627393510000|2021-07-27 13:45:10|738511.8|736511.8|738052.8|737052.8|738560.8|737057.6|738045.2|736509.7|37
1627393520000|2021-07-27 13:45:20|738053.9|737053.9|738061.6|737061.6|738070.9|737070.9|738049.2|737049.2|34
1627393530000|2021-07-27 13:45:30|738058.8|737058.8|737963.2|736963.2|738474.3|737059.9|737959.5|736473.7|39
1627393540000|2021-07-27 13:45:40|737958.1|736958.1|738455.5|736455.5|738460.6|736958.1|737921.5|736454.8|34
1627393550000|2021-07-27 13:45:50|738455.6|736455.6|738520.1|736520.1|738521.8|737022.2|737913.4|736359.3|37
1627393560000|2021-07-27 13:46:00|738510.4|736510.4|737997.6|736997.6|738521.8|737024.5|737989.8|736499.1|40
1627393570000|2021-07-27 13:46:10|737994.8|736994.8|737975.6|736975.6|738559.3|737064.2|737919.5|736442.7|39
1627393580000|2021-07-27 13:46:20|738482.1|736482.1|737960.2|736960.2|738493.3|736978.6|737960.2|736465.5|36
1627393590000|2021-07-27 13:46:30|737963|736963|738256.4|736256.4|738433.7|736963|737943|736239.4|38
1627393600000|2021-07-27 13:46:40|738259.7|736259.7|738136.1|736136.1|738267.4|736720.7|737720.7|736135.9|37
1627393610000|2021-07-27 13:46:50|738140.2|736140.2|738172.1|736172.1|738201.7|736695.8|737667.5|736140.2|39
1627393620000|2021-07-27 13:47:00|738167.1|736167.1|738222.4|736222.4|738245.4|736245.4|738162.9|736162.9|35
1627393630000|2021-07-27 13:47:10|738225.8|736225.8|738230.3|736230.3|738230.3|736230.3|738142.5|736142.5|38
1627393640000|2021-07-27 13:47:20|738247.6|736247.6|738220.2|736220.2|738265.3|736265.3|738189.7|736189.7|39
1627393650000|2021-07-27 13:47:30|738225.8|736225.8|738223.7|736223.7|738246.1|736246.1|738209.8|736209.8|37
1627393660000|2021-07-27 13:47:40|738233.5|736233.5|738297.8|736297.8|738318.3|736796.7|737766|736214.6|40
1627393670000|2021-07-27 13:47:50|738290.5|736290.5|738209.1|736209.1|738304.1|736789.9|737710.3|736189|37
1627393680000|2021-07-27 13:48:00|738207.1|736207.1|738225.9|736225.9|738248.5|736758.4|737719.9|736186.2|38
1627393690000|2021-07-27 13:48:10|737758.4|736758.4|737744|736744|738334.5|736803.6|737722.1|736203.2|36
1627393700000|2021-07-27 13:48:20|737741.6|736741.6|738295.3|736295.3|738297.4|736748.2|737741.6|736260.3|36
1627393710000|2021-07-27 13:48:30|738289.5|736289.5|738277.5|736277.5|738328.5|736328.5|738271|736271|39
1627393720000|2021-07-27 13:48:40|738286.7|736286.7|738280.6|736280.6|738316.2|736316.2|738277.6|736277.6|40
1627393730000|2021-07-27 13:48:50|738284.7|736284.7|737836.5|736836.5|738335.4|736844.1|737836.5|736272.3|38
1627393740000|2021-07-27 13:49:00|737836.8|736836.8|737825.7|736825.7|737847.3|736847.3|737818.5|736818.5|37
1627393750000|2021-07-27 13:49:10|737824|736824|738337.1|736337.1|738337.1|736825.6|737712.2|736253.8|38
1627393760000|2021-07-27 13:49:20|738342.1|736342.1|737801.5|736801.5|738370.2|736812.1|737796.5|736341.5|35
1627393770000|2021-07-27 13:49:30|737794.8|736794.8|738294.2|736294.2|738294.2|736815.9|737794|736267.9|36
1627393780000|2021-07-27 13:49:40|738291.8|736291.8|738283.4|736283.4|738291.8|736291.8|738268.7|736268.7|33
1627393790000|2021-07-27 13:49:50|738282.3|736282.3|738322.3|736322.3|738322.3|736322.3|738275.8|736275.8|35
1627393800000|2021-07-27 13:50:00|738310.3|736310.3|737784.5|736784.5|738311.2|736797.9|737773.9|736305.2|38
1627393810000|2021-07-27 13:50:10|737783.1|736783.1|738268.3|736268.3|738291.5|736783.3|737766|736262.2|38
1627393820000|2021-07-27 13:50:20|738270.9|736270.9|738274.4|736274.4|738285.3|736285.3|738254.9|736254.9|38
1627393830000|2021-07-27 13:50:30|738277.5|736277.5|737863.9|736863.9|738330.2|736873.9|737796.8|736277.5|36
1627393840000|2021-07-27 13:50:40|737892.5|736892.5|737871.1|736871.1|737892.5|736892.5|737869.1|736869.1|33
1627393850000|2021-07-27 13:50:50|737881|736881|737874.2|736874.2|737896|736896|737869|736869|30
1627393860000|2021-07-27 13:51:00|737882.3|736882.3|737854.2|736854.2|737918.3|736918.3|737836.5|736836.5|33
1627393870000|2021-07-27 13:51:10|737855.1|736855.1|737823.5|736823.5|737864|736864|737822.9|736822.9|38
1627393880000|2021-07-27 13:51:20|737822.6|736822.6|737923.9|736923.9|737932.9|736932.9|737821.9|736821.9|35
1627393890000|2021-07-27 13:51:30|737933.5|736933.5|737920.1|736920.1|737950.6|736950.6|737918.6|736918.6|34
1627393900000|2021-07-27 13:51:40|737919.7|736919.7|737774.9|736774.9|737933.2|736933.2|737766.4|736766.4|33
1627393910000|2021-07-27 13:51:50|737814.1|736814.1|737844.1|736844.1|737852|736852|737814.1|736814.1|33
1627393920000|2021-07-27 13:52:00|737839.3|736839.3|737958.5|736958.5|737958.5|736958.5|737839.3|736839.3|39
1627393930000|2021-07-27 13:52:10|737943.5|736943.5|738449.5|736449.5|738525.8|737013.9|737943.5|736449.5|40
1627393940000|2021-07-27 13:52:20|738457.3|736457.3|737917.6|736917.6|738480.4|736938.4|737917.6|736455|40
1627393950000|2021-07-27 13:52:30|737895.1|736895.1|737945.1|736945.1|738451.6|736961.2|737894.5|736443.3|38
1627393960000|2021-07-27 13:52:40|737944|736944|737922.6|736922.6|737962|736962|737922.6|736922.6|40
1627393970000|2021-07-27 13:52:50|737919.7|736919.7|738428.3|736428.3|738432.1|736946.1|737914.1|736419.9|39
1627393980000|2021-07-27 13:53:00|738427.5|736427.5|738411.5|736411.5|738430.8|736430.8|738379.1|736379.1|38
1627393990000|2021-07-27 13:53:10|737913|736913|738420.9|736420.9|738432.1|736932.9|737911.5|736406.6|39
1627394000000|2021-07-27 13:53:20|738417|736417|737834.4|736834.4|738425.9|736891.2|737831.4|736356|36
1627394010000|2021-07-27 13:53:30|737850.4|736850.4|737884.6|736884.6|737899.1|736899.1|737850.1|736850.1|37
1627394020000|2021-07-27 13:53:40|737884.5|736884.5|737928.8|736928.8|737941.3|736941.3|737884.3|736884.3|37
1627394030000|2021-07-27 13:53:50|737927.9|736927.9|737952.4|736952.4|737953.5|736953.5|737925.2|736925.2|33
1627394040000|2021-07-27 13:54:00|737933|736933|737851.2|736851.2|737933|736933|737838.4|736838.4|31
1627394050000|2021-07-27 13:54:10|737866.1|736866.1|737938.7|736938.7|737949.9|736949.9|737856.9|736856.9|37
1627394060000|2021-07-27 13:54:20|737938.8|736938.8|737933.4|736933.4|737944.2|736944.2|737931.7|736931.7|29
1627394070000|2021-07-27 13:54:30|737931.3|736931.3|737853.8|736853.8|737943.4|736943.4|737844.7|736844.7|33
1627394080000|2021-07-27 13:54:40|737861.1|736861.1|737819.3|736819.3|737865|736865|737817.8|736817.8|31
1627394090000|2021-07-27 13:54:50|737814.4|736814.4|737814.1|736814.1|737817.2|736817.2|737754.9|736754.9|31
1627394100000|2021-07-27 13:55:00|737813.9|736813.9|737844.7|736844.7|737854.1|736854.1|737801|736801|35
1627394110000|2021-07-27 13:55:10|737861.2|736861.2|737919.2|736919.2|738346.5|736926.2|737826|736345.4|40
1627394120000|2021-07-27 13:55:20|737916.1|736916.1|737856.4|736856.4|737930.9|736930.9|737848.4|736848.4|38
1627394130000|2021-07-27 13:55:30|737852.8|736852.8|737858.4|736858.4|737863.7|736863.7|737835.2|736835.2|31
1627394140000|2021-07-27 13:55:40|737860.3|736860.3|738334.3|736334.3|738334.3|736860.7|737844|736334.3|29
1627394150000|2021-07-27 13:55:50|738333.8|736333.8|737841.6|736841.6|738354.5|736850|737817.2|736333.2|34
1627394160000|2021-07-27 13:56:00|737839.6|736839.6|737823.6|736823.6|737850.4|736850.4|737818.8|736818.8|31
1627394170000|2021-07-27 13:56:10|737822.3|736822.3|737830.1|736830.1|737832.9|736832.9|737822.3|736822.3|20
1627394180000|2021-07-27 13:56:20|737824.7|736824.7|737824.8|736824.8|737825.7|736825.7|737818.9|736818.9|23
1627394190000|2021-07-27 13:56:30|737825|736825|737728.1|736728.1|737825.5|736825.5|737727.2|736727.2|23
1627394200000|2021-07-27 13:56:40|737725.5|736725.5|737827.3|736827.3|737841.2|736841.2|737725.5|736725.5|35
1627394210000|2021-07-27 13:56:50|737820.7|736820.7|737743.6|736743.6|737829.4|736829.4|737739.1|736739.1|39
1627394220000|2021-07-27 13:57:00|737747.4|736747.4|737735.5|736735.5|737755.2|736755.2|737728.3|736728.3|40
1627394230000|2021-07-27 13:57:10|737732.5|736732.5|737764.6|736764.6|737770.2|736770.2|737732.5|736732.5|30
1627394240000|2021-07-27 13:57:20|737765.4|736765.4|737788.3|736788.3|737789.4|736789.4|737758.7|736758.7|34
1627394250000|2021-07-27 13:57:30|737777.2|736777.2|737838.8|736838.8|737842.3|736842.3|737774.9|736774.9|33
1627394260000|2021-07-27 13:57:40|737835.6|736835.6|737858.6|736858.6|737863.8|736863.8|737832.8|736832.8|35
1627394270000|2021-07-27 13:57:50|737856|736856|737849.7|736849.7|737857.6|736857.6|737843|736843|28
1627394280000|2021-07-27 13:58:00|737849.9|736849.9|737864.1|736864.1|737870.9|736870.9|737842.8|736842.8|28
1627394290000|2021-07-27 13:58:10|738577.1|736577.1|738416.2|736416.2|738606.4|737088.5|738070.2|736414.3|40
1627394300000|2021-07-27 13:58:20|738422.6|736422.6|738429.1|736429.1|738448.4|736448.4|738417.9|736417.9|34
1627394310000|2021-07-27 13:58:30|738431.8|736431.8|738440.4|736440.4|738445.8|736445.8|738401|736401|28
1627394320000|2021-07-27 13:58:40|738441.3|736441.3|738385.4|736385.4|738471.6|736471.6|738379.6|736379.6|31
1627394330000|2021-07-27 13:58:50|738386.2|736386.2|738380.2|736380.2|738395.1|736395.1|738367|736367|31
1627394340000|2021-07-27 13:59:00|738381.4|736381.4|738348|736348|738381.4|736381.4|738342.8|736342.8|32
1627394350000|2021-07-27 13:59:10|738351.3|736351.3|738342.5|736342.5|738356.8|736356.8|738326.2|736326.2|32
1627394360000|2021-07-27 13:59:20|738346.9|736346.9|738269.6|736269.6|738346.9|736346.9|738266.9|736266.9|32
1627394370000|2021-07-27 13:59:30|738271.3|736271.3|738270.3|736270.3|738280.5|736280.5|738257.5|736257.5|32
1627394380000|2021-07-27 13:59:40|737733.5|736733.5|738266.4|736266.4|738284.6|736733.5|737733.5|736252.8|38
1627394390000|2021-07-27 13:59:50|738282.1|736282.1|738287.8|736287.8|738294.3|736294.3|738234.7|736234.7|33
1627394400000|2021-07-27 14:00:00|738245.8|736245.8|738309.2|736309.2|738318.6|736318.6|738245.8|736245.8|36
1627394410000|2021-07-27 14:00:10|738318|736318|738312|736312|738339.1|736339.1|738299.5|736299.5|37
1627394420000|2021-07-27 14:00:20|738308.2|736308.2|738284.9|736284.9|738314.2|736314.2|738279.1|736279.1|39
1627394430000|2021-07-27 14:00:30|738286.4|736286.4|738243.5|736243.5|738313.8|736723.7|737720.2|736212.5|37
1627394440000|2021-07-27 14:00:40|738256.2|736256.2|738278.9|736278.9|738319.1|736319.1|738245.9|736245.9|40
1627394450000|2021-07-27 14:00:50|738279.8|736279.8|738376.5|736376.5|738377.9|736377.9|738273.5|736273.5|36
1627394460000|2021-07-27 14:01:00|738372.7|736372.7|738248.5|736248.5|738373.4|736774.7|737759.2|736248.5|37
1627394470000|2021-07-27 14:01:10|738243.7|736243.7|738178.5|736178.5|738247|736713.9|737713.9|736168.7|35
1627394480000|2021-07-27 14:01:20|738188.4|736188.4|738195.2|736195.2|738205.7|736205.7|738176.8|736176.8|38
1627394490000|2021-07-27 14:01:30|738194.7|736194.7|738166.6|736166.6|738199.8|736199.8|738166.6|736166.6|34
1627394500000|2021-07-27 14:01:40|738017.1|736017.1|737980.7|735980.7|738048.9|736533|737494.4|735976.3|39
1627394510000|2021-07-27 14:01:50|737971.8|735971.8|737956.6|735956.6|737982.6|736461.6|737461.6|735954.3|23
1627394520000|2021-07-27 14:02:00|737959.2|735959.2|737467.7|736467.7|737971.6|736482.1|737457.5|735957.2|32
1627394530000|2021-07-27 14:02:10|737460.6|736460.6|737980.7|735980.7|737993.3|736489|737418.5|735913.3|33
1627394540000|2021-07-27 14:02:20|737980.9|735980.9|737476.9|736476.9|737992.7|736487|737471.3|735953.8|39
1627394550000|2021-07-27 14:02:30|737953.5|735953.5|737481.2|736481.2|738017.6|736505.7|737453.5|735941.3|37
1627394560000|2021-07-27 14:02:40|737981.2|735981.2|738006.5|736006.5|738013.4|736497.7|737487.4|735981|36
1627394570000|2021-07-27 14:02:50|737997.8|735997.8|737988.8|735988.8|738010.5|736515.7|737489.8|735988.8|37
1627394580000|2021-07-27 14:03:00|738003.2|736003.2|738020.2|736020.2|738031.7|736538.7|737526.4|736003.2|33
1627394590000|2021-07-27 14:03:10|738005.8|736005.8|737904.1|735904.1|738011.4|736011.4|737893.2|735893.2|37
1627394600000|2021-07-27 14:03:20|737908.4|735908.4|737391.9|736391.9|737908.4|736403.9|737382.8|735908.4|35
1627394610000|2021-07-27 14:03:30|737391.6|736391.6|737929.6|735929.6|737943.6|736416.9|737378.8|735907.7|38
1627394620000|2021-07-27 14:03:40|737927.6|735927.6|737923.1|735923.1|737941.8|736430.2|737404.6|735908.9|36
1627394630000|2021-07-27 14:03:50|737921.5|735921.5|737449.3|736449.3|737958.4|736455.9|737418.7|735921.5|37
1627394640000|2021-07-27 14:04:00|737445.9|736445.9|737420.2|736420.2|737960.9|736445.9|737368.5|735927.3|39
1627394650000|2021-07-27 14:04:10|737419.8|736419.8|737338.5|736338.5|737830.9|736469.7|737309|735821.8|38
1627394660000|2021-07-27 14:04:20|737340|736340|737322.7|736322.7|737340|736340|737304.7|736304.7|33
1627394670000|2021-07-27 14:04:30|737319.7|736319.7|737299.8|736299.8|737320.9|736320.9|737280.8|736280.8|32
1627394680000|2021-07-27 14:04:40|737802.3|735802.3|737256.2|736256.2|737809.5|736298.1|737198|735728.2|39
1627394690000|2021-07-27 14:04:50|737774.1|735774.1|737754|735754|737799.8|736291.7|737284.9|735740.4|40
1627394700000|2021-07-27 14:05:00|737739|735739|737177.9|736177.9|737781.4|736193.2|737167.3|735709.6|40
1627394710000|2021-07-27 14:05:10|737191.6|736191.6|737765.2|735765.2|737765.2|736274.1|737160.2|735671.7|35
1627394720000|2021-07-27 14:05:20|737760.1|735760.1|737765.9|735765.9|737765.9|736254.2|737212|735709.2|38
1627394730000|2021-07-27 14:05:30|737270.7|736270.7|737774.9|735774.9|737774.9|736270.7|737205.9|735714.2|40
1627394740000|2021-07-27 14:05:40|737747.8|735747.8|737824.6|735824.6|737844|736323.5|737276.9|735707.2|39
1627394750000|2021-07-27 14:05:50|737809.2|735809.2|737355.7|736355.7|737843|736355.7|737281.8|735800.3|39
1627394760000|2021-07-27 14:06:00|737344.3|736344.3|737366.8|736366.8|737368.7|736368.7|737343.3|736343.3|31
1627394770000|2021-07-27 14:06:10|737357.5|736357.5|737353.4|736353.4|737368.9|736368.9|737349.5|736349.5|31
1627394780000|2021-07-27 14:06:20|737354|736354|737378.5|736378.5|737880.3|736390.1|737352.8|735872.1|35
1627394790000|2021-07-27 14:06:30|737380.6|736380.6|737384.5|736384.5|737405.9|736405.9|737376.7|736376.7|35
1627394800000|2021-07-27 14:06:40|737386.7|736386.7|737388.8|736388.8|737408.1|736408.1|737378.5|736378.5|35
1627394810000|2021-07-27 14:06:50|737384.1|736384.1|737534.6|736534.6|737542.5|736542.5|737381.3|736381.3|37
1627394820000|2021-07-27 14:07:00|737535.4|736535.4|738060.8|736060.8|738068.1|736602.2|737527.3|736023.1|40
1627394830000|2021-07-27 14:07:10|738063.6|736063.6|737522.5|736522.5|738066.9|736538.4|737521|735998.2|39
1627394840000|2021-07-27 14:07:20|737537|736537|737577.2|736577.2|737597.8|736597.8|737537|736537|35
1627394850000|2021-07-27 14:07:30|737575.2|736575.2|737571.5|736571.5|737609.6|736609.6|737570.1|736570.1|40
1627394860000|2021-07-27 14:07:40|737584.6|736584.6|737593.4|736593.4|737593.4|736593.4|737573.3|736573.3|36
1627394870000|2021-07-27 14:07:50|737591.9|736591.9|737552.4|736552.4|737593|736593|737532.8|736532.8|37
1627394880000|2021-07-27 14:08:00|737552.2|736552.2|737528.5|736528.5|737603.1|736603.1|737526.5|736526.5|40
1627394890000|2021-07-27 14:08:10|737511.5|736511.5|738021|736021|738039.3|736526.7|737511.5|735993.4|37
1627394900000|2021-07-27 14:08:20|738003.5|736003.5|737983.8|735983.8|738041.3|736041.3|737982.4|735982.4|38
1627394910000|2021-07-27 14:08:30|737984.9|735984.9|737551.2|736551.2|738055.7|736558.9|737499.1|735982.2|40
1627394920000|2021-07-27 14:08:40|737547.8|736547.8|738060.5|736060.5|738061.5|736558|737537.3|736046.4|40
1627394930000|2021-07-27 14:08:50|738061.2|736061.2|737599.7|736599.7|738073|736610.5|737569.2|736058|36
1627394940000|2021-07-27 14:09:00|737586.9|736586.9|737591.8|736591.8|737598.3|736598.3|737542.8|736542.8|39
1627394950000|2021-07-27 14:09:10|737580.8|736580.8|738052|736052|738071.9|736584.8|737580.6|736037.9|36
1627394960000|2021-07-27 14:09:20|738051|736051|738108.6|736108.6|738117.4|736614.3|737614.3|736051|37
1627394970000|2021-07-27 14:09:30|738107|736107|737664.1|736664.1|738143.9|736665.1|737653.4|736104|40
1627394980000|2021-07-27 14:09:40|737656|736656|738054.9|736054.9|738119.6|736656.9|737560.4|736054.9|40
1627394990000|2021-07-27 14:09:50|738050.3|736050.3|738045.7|736045.7|738052.5|736052.5|738022.7|736022.7|36
1627395000000|2021-07-27 14:10:00|738051.9|736051.9|737764.6|735764.6|738051.9|736526.3|737377.2|735746.9|40
1627395010000|2021-07-27 14:10:10|737767.4|735767.4|737890.2|735890.2|737895.1|735895.1|737766.6|735766.6|40
1627395020000|2021-07-27 14:10:20|737879.7|735879.7|737465.2|736465.2|737946|736465.2|737427.8|735879.6|37
1627395030000|2021-07-27 14:10:30|737466.5|736466.5|738065.5|736065.5|738100.6|736468.5|737461.6|735959.1|37
1627395040000|2021-07-27 14:10:40|738059.8|736059.8|738073|736073|738089.2|736089.2|738027.6|736027.6|37
1627395050000|2021-07-27 14:10:50|738064.9|736064.9|737995.8|735995.8|738064.9|736064.9|737982|735982|38
1627395060000|2021-07-27 14:11:00|737998.3|735998.3|737939.9|735939.9|737998.3|735998.3|737939.9|735939.9|39
1627395070000|2021-07-27 14:11:10|737941|735941|737972.3|735972.3|737986.5|735986.5|737941|735941|36
1627395080000|2021-07-27 14:11:20|737975.4|735975.4|738088.9|736088.9|738099.2|736099.2|737975.4|735975.4|38
1627395090000|2021-07-27 14:11:30|738088.1|736088.1|738072.3|736072.3|738091.5|736091.5|738033.8|736033.8|36
1627395100000|2021-07-27 14:11:40|738084.3|736084.3|738109.6|736109.6|738120.2|736120.2|738042.7|736042.7|39
1627395110000|2021-07-27 14:11:50|738108|736108|738203.5|736203.5|738217.3|736217.3|738108|736108|40
1627395120000|2021-07-27 14:12:00|738198.9|736198.9|738115.8|736115.8|738213.8|736213.8|738095.4|736095.4|38
1627395130000|2021-07-27 14:12:10|738114.8|736114.8|738098|736098|738132.2|736132.2|738098|736098|36
1627395140000|2021-07-27 14:12:20|738049.5|736049.5|738071.4|736071.4|738078.4|736078.4|738041.6|736041.6|37
1627395150000|2021-07-27 14:12:30|738069.6|736069.6|738128|736128|738128|736128|738062.2|736062.2|38
1627395160000|2021-07-27 14:12:40|738120.5|736120.5|738112.1|736112.1|738129.9|736129.9|738089.9|736089.9|37
1627395170000|2021-07-27 14:12:50|738111.7|736111.7|738096|736096|738129.6|736620|737620|736096|37
1627395180000|2021-07-27 14:13:00|738101.4|736101.4|738165.6|736165.6|738203.6|736203.6|738101.4|736101.4|39
1627395190000|2021-07-27 14:13:10|738164.5|736164.5|738179.6|736179.6|738232|736719.5|737713.6|736164.5|38
1627395200000|2021-07-27 14:13:20|738173.1|736173.1|738145.4|736145.4|738206.9|736206.9|738145.4|736145.4|35
1627395210000|2021-07-27 14:13:30|738149.9|736149.9|738165.5|736165.5|738175.2|736175.2|738141.9|736141.9|39
1627395220000|2021-07-27 14:13:40|738169.4|736169.4|738246.3|736246.3|738249|736249|738165.6|736165.6|36
1627395230000|2021-07-27 14:13:50|738247.1|736247.1|738081.8|736081.8|738247.1|736642.5|737642.5|736058.3|40
1627395240000|2021-07-27 14:14:00|738069.8|736069.8|738045.1|736045.1|738105.5|736604|737590.5|736030.1|40
1627395250000|2021-07-27 14:14:10|738079.8|736079.8|738064.9|736064.9|738088.5|736088.5|738059.1|736059.1|38
1627395260000|2021-07-27 14:14:20|737582.1|736582.1|738192.4|736192.4|738215.7|736703.8|737582.1|736076.3|37
1627395270000|2021-07-27 14:14:30|738211.5|736211.5|738237.5|736237.5|738298|736768.4|737717.5|736201.3|39
1627395280000|2021-07-27 14:14:40|738245.1|736245.1|737850.1|736850.1|738307.2|736853.3|737810.9|736241.2|37
1627395290000|2021-07-27 14:14:50|737832.9|736832.9|738212.3|736212.3|738345.7|736854.7|737719.4|736212.3|38
1627395300000|2021-07-27 14:15:00|738199.2|736199.2|737682|736682|738207.3|736716.6|737665|736165.6|37
1627395310000|2021-07-27 14:15:10|737699.5|736699.5|738215.9|736215.9|738244|736709.8|737685|736197.5|37
1627395320000|2021-07-27 14:15:20|738206.2|736206.2|738156|736156|738236.9|736236.9|738156|736156|39
1627395330000|2021-07-27 14:15:30|738157.5|736157.5|738199|736199|738216.7|736216.7|738141.1|736141.1|39
1627395340000|2021-07-27 14:15:40|738201.3|736201.3|738247.3|736247.3|738250.4|736250.4|738201.3|736201.3|37
1627395350000|2021-07-27 14:15:50|738265.3|736265.3|738200.1|736200.1|738335.2|736699.2|737699.2|736196.4|40
1627395360000|2021-07-27 14:16:00|738208.7|736208.7|737657.2|736657.2|738224.4|736664.6|737650.7|736153.1|37
1627395370000|2021-07-27 14:16:10|737649.3|736649.3|738158.8|736158.8|738166.2|736652.3|737649.3|736140.7|38
1627395380000|2021-07-27 14:16:20|738156.6|736156.6|738187.2|736187.2|738195|736195|738135.5|736135.5|39
1627395390000|2021-07-27 14:16:30|738192.2|736192.2|738206.9|736206.9|738206.9|736206.9|738189.1|736189.1|32
1627395400000|2021-07-27 14:16:40|738210.2|736210.2|738193.3|736193.3|738220.4|736220.4|738193.3|736193.3|34
1627395410000|2021-07-27 14:16:50|738194.9|736194.9|738184.3|736184.3|738202.7|736202.7|738184|736184|32
1627395420000|2021-07-27 14:17:00|738183.6|736183.6|737587.2|736587.2|738183.6|736677|737567.9|736177.9|39
1627395430000|2021-07-27 14:17:10|737585.4|736585.4|738051.4|736051.4|738066|736615.2|737554.7|736051.4|37
1627395440000|2021-07-27 14:17:20|738040.6|736040.6|737532.4|736532.4|738058.6|736559.2|737532.4|736029.5|32
1627395450000|2021-07-27 14:17:30|737520.4|736520.4|738071.9|736071.9|738083.7|736548.4|737511.5|736022.7|36
1627395460000|2021-07-27 14:17:40|738075|736075|738120.8|736120.8|738124.4|736124.4|738075|736075|32
1627395470000|2021-07-27 14:17:50|738118.5|736118.5|737545.9|736545.9|738124.3|736587.2|737543|736108.4|35
1627395480000|2021-07-27 14:18:00|737543.4|736543.4|738092.3|736092.3|738116.6|736600.9|737500|736083.4|39
1627395490000|2021-07-27 14:18:10|738092.7|736092.7|737554.8|736554.8|738101.1|736612.6|737536.8|736023.9|37
1627395500000|2021-07-27 14:18:20|737549.4|736549.4|738138.4|736138.4|738142|736634.6|737549.4|736122.6|38
1627395510000|2021-07-27 14:18:30|738136.3|736136.3|738166.1|736166.1|738211.3|736211.3|738116.5|736116.5|38
1627395520000|2021-07-27 14:18:40|738160.1|736160.1|738222.2|736222.2|738235.5|736235.5|738159|736159|34
1627395530000|2021-07-27 14:18:50|738221|736221|737697.2|736697.2|738221|736712.1|737697.2|736152.6|34
1627395540000|2021-07-27 14:19:00|737699|736699|737680.3|736680.3|738186.5|736700.8|737680|736136.3|37
1627395550000|2021-07-27 14:19:10|737681.8|736681.8|737619.1|736619.1|738155.4|736681.8|737619.1|736141.9|37
1627395560000|2021-07-27 14:19:20|737614.5|736614.5|738136.5|736136.5|738139|736638.6|737614.5|736115.6|39
1627395570000|2021-07-27 14:19:30|738133.5|736133.5|738113.8|736113.8|738143.1|736669.5|737648.8|736101.8|33
1627395580000|2021-07-27 14:19:40|738115|736115|738137.4|736137.4|738162.3|736647.3|737635.2|736115|35
1627395590000|2021-07-27 14:19:50|738137.5|736137.5|738122.4|736122.4|738192.2|736701.1|737658.2|736121.3|35
1627395600000|2021-07-27 14:20:00|738108.6|736108.6|738160.7|736160.7|738202.5|736202.5|738108.6|736108.6|39
1627395610000|2021-07-27 14:20:10|738160.6|736160.6|738203.1|736203.1|738223|736223|738160.6|736160.6|39
1627395620000|2021-07-27 14:20:20|738200.9|736200.9|737720.3|736720.3|738203.9|736739.1|737718.7|736198.8|32
1627395630000|2021-07-27 14:20:30|737725.9|736725.9|737733.4|736733.4|737749.4|736749.4|737722.5|736722.5|34
1627395640000|2021-07-27 14:20:40|737731.6|736731.6|737736|736736|737748|736748|737693.5|736693.5|36
1627395650000|2021-07-27 14:20:50|737747|736747|737744.3|736744.3|737762.6|736762.6|737720.7|736720.7|31
1627395660000|2021-07-27 14:21:00|737743.4|736743.4|737741.5|736741.5|737761.5|736761.5|737720.7|736720.7|34
1627395670000|2021-07-27 14:21:10|737732.3|736732.3|737626.3|736626.3|737778.4|736778.4|737614.2|736614.2|37
1627395680000|2021-07-27 14:21:20|737627.8|736627.8|737624.8|736624.8|738165.6|736646.4|737613|736124.4|37
1627395690000|2021-07-27 14:21:30|737624|736624|737591.7|736591.7|737624.8|736624.8|737566.5|736566.5|36
1627395700000|2021-07-27 14:21:40|737591.1|736591.1|737562.3|736562.3|737597|736597|737562|736562|38
1627395710000|2021-07-27 14:21:50|737562.4|736562.4|737979.7|735979.7|737979.7|736563.9|737476.5|735949.3|36
1627395720000|2021-07-27 14:22:00|737979.9|735979.9|737946.3|735946.3|737979.9|736468.9|737387.6|735893.9|39
1627395730000|2021-07-27 14:22:10|737947.3|735947.3|737425.8|736425.8|737947.3|736431.5|737425.8|735897.2|39
1627395740000|2021-07-27 14:22:20|737407|736407|737450.8|736450.8|737452.1|736452.1|737384|736384|39
1627395750000|2021-07-27 14:22:30|737449.1|736449.1|737451.8|736451.8|737452.6|736452.6|737441.8|736441.8|23
1627395760000|2021-07-27 14:22:40|737449.2|736449.2|737974.1|735974.1|738016.9|736506.4|737449.2|735973.1|35
1627395770000|2021-07-27 14:22:50|737981.4|735981.4|737991.2|735991.2|738039|736564.3|737503.7|735981.4|39
1627395780000|2021-07-27 14:23:00|737991.7|735991.7|737463.8|736463.8|737993.5|736476.2|737437.3|735978.7|35
1627395790000|2021-07-27 14:23:10|737466.8|736466.8|737483|736483|737490.2|736490.2|737459.4|736459.4|37
1627395800000|2021-07-27 14:23:20|737484.3|736484.3|737967.5|735967.5|737970|736485.3|737454.1|735957.8|37
1627395810000|2021-07-27 14:23:30|737962.7|735962.7|738016.5|736016.5|738016.5|736484.9|737468.7|735947|37
1627395820000|2021-07-27 14:23:40|737990|735990|737459.3|736459.3|737990|736460.5|737452|735937.2|37
1627395830000|2021-07-27 14:23:50|737452.5|736452.5|737522.4|736522.4|737538.7|736538.7|737452.5|736452.5|28
1627395840000|2021-07-27 14:24:00|737520.8|736520.8|738047.5|736047.5|738057|736560.2|737520.8|736038|28
1627395850000|2021-07-27 14:24:10|738047.3|736047.3|738054.3|736054.3|738085.1|736562.4|737544.6|736042.4|35
1627395860000|2021-07-27 14:24:20|738064.3|736064.3|737475.1|736475.1|738064.3|736554.6|737468.1|735966|36
1627395870000|2021-07-27 14:24:30|737469.6|736469.6|737451.4|736451.4|737966.5|736469.6|737447.7|735953.6|35
1627395880000|2021-07-27 14:24:40|737926.7|735926.7|737960.2|735960.2|737963.8|736419.7|737397.7|735902.1|36
1627395890000|2021-07-27 14:24:50|737443.4|736443.4|737490.8|736490.8|737988.9|736502.7|737433.2|735961.4|38
1627395900000|2021-07-27 14:25:00|737484.8|736484.8|737546.9|736546.9|738075|736558.1|737484.8|736008.5|37
1627395910000|2021-07-27 14:25:10|737548.6|736548.6|738010.8|736010.8|738016|736561.7|737544.4|735990.8|35
1627395920000|2021-07-27 14:25:20|738011|736011|738027.6|736027.6|738029.5|736029.5|738009.9|736009.9|35
1627395930000|2021-07-27 14:25:30|738030.3|736030.3|737989.8|735989.8|738037.3|736460|737460|735954.8|31
1627395940000|2021-07-27 14:25:40|737979.3|735979.3|737998.3|735998.3|738064.9|736064.9|737975.7|735975.7|39
1627395950000|2021-07-27 14:25:50|737997.3|735997.3|738007.8|736007.8|738041.6|736528.2|737528.2|735997.3|36
1627395960000|2021-07-27 14:26:00|738007.5|736007.5|737497|736497|738014.6|736500.2|737493.7|735985.6|35
1627395970000|2021-07-27 14:26:10|737497.4|736497.4|737506.4|736506.4|737985.9|736506.4|737482.8|735985.9|36
1627395980000|2021-07-27 14:26:20|737501|736501|738023.2|736023.2|738051.2|736545.6|737485|736017.7|35
1627395990000|2021-07-27 14:26:30|738023.7|736023.7|737589.2|736589.2|738052.3|736590.9|737548.4|736023.7|30
1627396000000|2021-07-27 14:26:40|737590.7|736590.7|737581.6|736581.6|737600.9|736600.9|737579|736579|32
1627396010000|2021-07-27 14:26:50|737583|736583|738062.9|736062.9|738075.7|736583|737557.3|736042.3|34
1627396020000|2021-07-27 14:27:00|738064.2|736064.2|738037.2|736037.2|738064.2|736064.2|738028|736028|38
1627396030000|2021-07-27 14:27:10|737532.6|736532.6|737993|735993|737997.8|736558|737532.6|735965.4|33
1627396040000|2021-07-27 14:27:20|737989.1|735989.1|738010.1|736010.1|738017.1|736497|737474.2|735954.2|34
1627396050000|2021-07-27 14:27:30|738017.7|736017.7|737627.5|736627.5|738017.7|736636.4|737566.5|735991.3|33
1627396060000|2021-07-27 14:27:40|737631.5|736631.5|737628.1|736628.1|738135.2|736638.7|737620.2|736127.2|27
1627396070000|2021-07-27 14:27:50|737628|736628|737624.1|736624.1|738126.4|736629.4|737568.5|736118.2|35
1627396080000|2021-07-27 14:28:00|737623.5|736623.5|737584.7|736584.7|737634.5|736634.5|737564.2|736564.2|37
1627396090000|2021-07-27 14:28:10|737578.8|736578.8|738080.5|736080.5|738096.3|736583.7|737575.2|736080.5|28
1627396100000|2021-07-27 14:28:20|738082.7|736082.7|737598.7|736598.7|738085.5|736602.7|737593.5|736082.7|31
1627396110000|2021-07-27 14:28:30|737599.7|736599.7|737592.7|736592.7|737599.7|736599.7|737592.7|736592.7|27
1627396120000|2021-07-27 14:28:40|737591.9|736591.9|737587.6|736587.6|737600.7|736600.7|737587.6|736587.6|30
1627396130000|2021-07-27 14:28:50|737587.9|736587.9|737587.8|736587.8|737591.4|736591.4|737587.1|736587.1|28
1627396140000|2021-07-27 14:29:00|737587.4|736587.4|737582.6|736582.6|737595.4|736595.4|737582.4|736582.4|33
1627396150000|2021-07-27 14:29:10|737582.3|736582.3|737657.9|736657.9|737675.7|736675.7|737582.3|736582.3|34
1627396160000|2021-07-27 14:29:20|737656|736656|737656.7|736656.7|737690.4|736690.4|737646.5|736646.5|40
1627396170000|2021-07-27 14:29:30|737642.9|736642.9|737602.4|736602.4|737654.3|736654.3|737556.6|736556.6|36
1627396180000|2021-07-27 14:29:40|737613.7|736613.7|737581|736581|738101.1|736613.7|737559.7|736024.9|37
1627396190000|2021-07-27 14:29:50|737579|736579|738057.5|736057.5|738057.5|736598.5|737556.8|736057.5|36
1627396200000|2021-07-27 14:30:00|737561.8|736561.8|737579.4|736579.4|738091.2|736606|737561.8|736077.3|35
1627396210000|2021-07-27 14:30:10|737580.7|736580.7|737557.9|736557.9|738076.7|736580.7|737519.4|736069.5|35
1627396220000|2021-07-27 14:30:20|737563.4|736563.4|737625.5|736625.5|738080.7|736639.3|737563.4|736073.4|36
1627396230000|2021-07-27 14:30:30|737625.1|736625.1|737645.1|736645.1|737645.1|736645.1|737616|736616|33
1627396240000|2021-07-27 14:30:40|737642.4|736642.4|737603.8|736603.8|738115.4|736644.2|737598.5|736095.4|37
1627396250000|2021-07-27 14:30:50|737605.2|736605.2|738093|736093|738104.2|736608.3|737590.7|736082.3|37
1627396260000|2021-07-27 14:31:00|738093.3|736093.3|737568.4|736568.4|738102.2|736572.6|737562.8|736088.2|33
1627396270000|2021-07-27 14:31:10|737567.4|736567.4|738098|736098|738107.8|736580.1|737532.7|736079.4|31
1627396280000|2021-07-27 14:31:20|738100.8|736100.8|737562.2|736562.2|738167.1|736622.1|737562.2|736100.8|38
1627396290000|2021-07-27 14:31:30|737567.4|736567.4|737560.5|736560.5|737567.4|736567.4|737545.1|736545.1|34
1627396300000|2021-07-27 14:31:40|737561.3|736561.3|737553.4|736553.4|737568.5|736568.5|737488.6|736488.6|31
1627396310000|2021-07-27 14:31:50|737553.3|736553.3|737521.1|736521.1|737553.6|736553.6|737508.1|736508.1|32
1627396320000|2021-07-27 14:32:00|738058.7|736058.7|738130.6|736130.6|738131.3|736641.8|737575.7|736058.7|40
1627396330000|2021-07-27 14:32:10|738129.4|736129.4|738169.1|736169.1|738175.9|736681.4|737603.8|736129.4|37
1627396340000|2021-07-27 14:32:20|738168.9|736168.9|738151.9|736151.9|738175.1|736175.1|738089.7|736089.7|37
1627396350000|2021-07-27 14:32:30|738149.4|736149.4|738192.4|736192.4|738192.4|736192.4|738136.3|736136.3|36
1627396360000|2021-07-27 14:32:40|738192.8|736192.8|738257.1|736257.1|738264.9|736675.6|737675.6|736104.7|38
1627396370000|2021-07-27 14:32:50|738261.1|736261.1|738293.5|736293.5|738333.7|736333.7|738258.9|736258.9|38
1627396380000|2021-07-27 14:33:00|738293.4|736293.4|738332.8|736332.8|738346.6|736851.9|737835.1|736290|37
1627396390000|2021-07-27 14:33:10|738324.9|736324.9|738320.9|736320.9|738355.9|736836.6|737836.6|736310.7|36
1627396400000|2021-07-27 14:33:20|738322.9|736322.9|738314|736314|738340|736835.1|737803.1|736307.4|36
1627396410000|2021-07-27 14:33:30|738322.5|736322.5|738363.3|736363.3|738363.3|736833.3|737833.3|736305|34
1627396420000|2021-07-27 14:33:40|738381.9|736381.9|738464|736464|738476.6|736476.6|738362.3|736362.3|38
1627396430000|2021-07-27 14:33:50|738460.9|736460.9|738437.3|736437.3|738461|736461|738434.8|736434.8|36
1627396440000|2021-07-27 14:34:00|738436.2|736436.2|738458.9|736458.9|738463.9|736463.9|738436.2|736436.2|34
1627396450000|2021-07-27 14:34:10|738460.6|736460.6|738451.7|736451.7|738467.9|736467.9|738426.7|736426.7|38
1627396460000|2021-07-27 14:34:20|738467|736467|738460.9|736460.9|738477.9|736477.9|738454.8|736454.8|34
1627396470000|2021-07-27 14:34:30|738457.7|736457.7|738031|737031|738507.4|737042.5|738003.7|736457.7|36
1627396480000|2021-07-27 14:34:40|738031.7|737031.7|738030.4|737030.4|738040.1|737040.1|738007.6|737007.6|30
1627396490000|2021-07-27 14:34:50|738032.4|737032.4|738039.3|737039.3|738040|737040|738026.1|737026.1|28
1627396500000|2021-07-27 14:35:00|738006.4|737006.4|737913.7|736913.7|738009.5|737009.5|737905.5|736905.5|35
1627396510000|2021-07-27 14:35:10|737913.6|736913.6|737817.1|736817.1|738350.7|736913.6|737817.1|736339.3|35
1627396520000|2021-07-27 14:35:20|737812.4|736812.4|737755|736755|738307.5|736824.9|737751.3|736278.5|36
1627396530000|2021-07-27 14:35:30|737755.4|736755.4|738212.1|736212.1|738212.1|736786.2|737693.7|736203.6|35
1627396540000|2021-07-27 14:35:40|738211.9|736211.9|738251.2|736251.2|738271.8|736271.8|738210|736210|34
1627396550000|2021-07-27 14:35:50|738244.3|736244.3|738240.9|736240.9|738256.6|736719.4|737719.4|736195.2|35
1627396560000|2021-07-27 14:36:00|738229.5|736229.5|737669.6|736669.6|738238.6|736708.2|737665.1|736207.9|35
1627396570000|2021-07-27 14:36:10|737667.3|736667.3|737673.8|736673.8|738151.1|736673.8|737625.8|736106.5|38
1627396580000|2021-07-27 14:36:20|737685.9|736685.9|738130.1|736130.1|738205.2|736731.5|737648|736117.5|37
1627396590000|2021-07-27 14:36:30|738119.5|736119.5|737587.8|736587.8|738133.9|736598.1|737583.2|736077.9|35
1627396600000|2021-07-27 14:36:40|737588.2|736588.2|737572.5|736572.5|738082.3|736605.2|737572.5|736069.3|33
1627396610000|2021-07-27 14:36:50|737572.3|736572.3|737566.3|736566.3|737573.7|736573.7|737563.2|736563.2|29
1627396620000|2021-07-27 14:37:00|737568.1|736568.1|737570.9|736570.9|737625.1|736625.1|737567.4|736567.4|36
1627396630000|2021-07-27 14:37:10|737570.1|736570.1|737569.6|736569.6|737571.3|736571.3|737567.7|736567.7|26
1627396640000|2021-07-27 14:37:20|737570.2|736570.2|737554|736554|737570.2|736570.2|737539.1|736539.1|28
1627396650000|2021-07-27 14:37:30|737553.8|736553.8|737668.2|736668.2|737668.2|736668.2|737548.3|736548.3|37
1627396660000|2021-07-27 14:37:40|737648.2|736648.2|737466.4|736466.4|738162.5|736650|737466.4|735989.1|38
1627396670000|2021-07-27 14:37:50|737467.9|736467.9|737973.7|735973.7|737978.1|736492.5|737467.9|735963.2|28
1627396680000|2021-07-27 14:38:00|737973.9|735973.9|737476.4|736476.4|737974.4|736488.1|737473.2|735972.8|23
1627396690000|2021-07-27 14:38:10|737477.1|736477.1|737465.8|736465.8|737477.1|736477.1|737428.1|736428.1|36
1627396700000|2021-07-27 14:38:20|737467.8|736467.8|737480.5|736480.5|737492|736492|737463.8|736463.8|28
1627396710000|2021-07-27 14:38:30|737483.2|736483.2|737456.1|736456.1|737483.2|736483.2|737456.1|736456.1|21
1627396720000|2021-07-27 14:38:40|737457.1|736457.1|737403.3|736403.3|737493.9|736493.9|737400.5|736400.5|33
1627396730000|2021-07-27 14:38:50|737471.6|736471.6|737472.2|736472.2|737497|736497|737462.3|736462.3|31
1627396740000|2021-07-27 14:39:00|737471.9|736471.9|737446.2|736446.2|737882.8|736471.9|737367|735882.8|32
1627396750000|2021-07-27 14:39:10|737447.2|736447.2|737469.2|736469.2|737482.2|736482.2|737435|736435|34
1627396760000|2021-07-27 14:39:20|737466.8|736466.8|737436.3|736436.3|737482.7|736482.7|737426.3|736426.3|37
1627396770000|2021-07-27 14:39:30|737434.8|736434.8|737423.7|736423.7|737442.8|736442.8|737410.6|736410.6|37
1627396780000|2021-07-27 14:39:40|737420.7|736420.7|737499|736499|737499|736499|737420.6|736420.6|39
1627396790000|2021-07-27 14:39:50|737499.3|736499.3|737517.7|736517.7|737521.2|736521.2|737468.2|736468.2|35
1627396800000|2021-07-27 14:40:00|737518.6|736518.6|737554.5|736554.5|737555.9|736555.9|737518.6|736518.6|39
1627396810000|2021-07-27 14:40:10|737554.7|736554.7|737587.6|736587.6|737592.8|736592.8|737529.9|736529.9|39
1627396820000|2021-07-27 14:40:20|737589.1|736589.1|737584.6|736584.6|737589.4|736589.4|737571.9|736571.9|37
1627396830000|2021-07-27 14:40:30|737584.3|736584.3|737500.7|736500.7|737591.2|736591.2|737493|736493|38
1627396840000|2021-07-27 14:40:40|737498.2|736498.2|737942|735942|737955.1|736505.5|737408.2|735942|34
1627396850000|2021-07-27 14:40:50|737947.9|735947.9|737448|736448|738010.4|736506|737448|735938.2|39
1627396860000|2021-07-27 14:41:00|737447.2|736447.2|737487.4|736487.4|737490.5|736490.5|737409|736409|33
1627396870000|2021-07-27 14:41:10|737487.3|736487.3|737480.9|736480.9|737488.8|736488.8|737397.6|736397.6|32
1627396880000|2021-07-27 14:41:20|737479.8|736479.8|737470.5|736470.5|737486.4|736486.4|737439|736439|33
1627396890000|2021-07-27 14:41:30|737478.6|736478.6|737410.4|736410.4|737484.3|736484.3|737410.4|736410.4|29
1627396900000|2021-07-27 14:41:40|737415|736415|737442.1|736442.1|737442.1|736442.1|737405.2|736405.2|34
1627396910000|2021-07-27 14:41:50|737443|736443|737441.7|736441.7|737443|736443|737436.4|736436.4|30
1627396920000|2021-07-27 14:42:00|737473.6|736473.6|737986.3|735986.3|737989.3|736499.9|737454.2|735980.7|39
1627396930000|2021-07-27 14:42:10|737991|735991|737511.4|736511.4|738000|736519.1|737482.2|735981.3|39
1627396940000|2021-07-27 14:42:20|737513.4|736513.4|737515.1|736515.1|737526.4|736526.4|737484.1|736484.1|35
1627396950000|2021-07-27 14:42:30|737517.1|736517.1|737445.6|736445.6|737517.1|736517.1|737413.8|736413.8|35
1627396960000|2021-07-27 14:42:40|737444.7|736444.7|737445.5|736445.5|737451.1|736451.1|737439.8|736439.8|31
1627396970000|2021-07-27 14:42:50|737445.2|736445.2|737524|736524|737995.4|736525.5|737445.2|735990.8|40
1627396980000|2021-07-27 14:43:00|737525.4|736525.4|737609.6|736609.6|737612.5|736612.5|737525.4|736525.4|40
1627396990000|2021-07-27 14:43:10|737611.8|736611.8|737564.2|736564.2|737616.4|736616.4|737556.4|736556.4|33
1627397000000|2021-07-27 14:43:20|737566.1|736566.1|737571.4|736571.4|738046.5|736571.4|737496|736046.5|27
1627397010000|2021-07-27 14:43:30|737566.8|736566.8|737500.9|736500.9|738010.6|736577.6|737489.2|735981.5|37
1627397020000|2021-07-27 14:43:40|737498.3|736498.3|737463.3|736463.3|737990.6|736498.3|737458.6|735950.2|35
1627397030000|2021-07-27 14:43:50|737455.6|736455.6|737438.9|736438.9|737464.2|736464.2|737413.5|736413.5|37
1627397040000|2021-07-27 14:44:00|737434|736434|737402.6|736402.6|737911.1|736436.2|737396.4|735901.6|35
1627397050000|2021-07-27 14:44:10|737403.8|736403.8|737488.6|736488.6|737992.8|736488.6|737396.3|735928.5|37
1627397060000|2021-07-27 14:44:20|737486.9|736486.9|737529.1|736529.1|738035.5|736529.1|737486.9|736001.7|37
1627397070000|2021-07-27 14:44:30|737528.4|736528.4|738030.3|736030.3|738065.6|736552.2|737527.2|736018.6|37
1627397080000|2021-07-27 14:44:40|738046.4|736046.4|737480.4|736480.4|738046.4|736486.2|737480.4|736005|37
1627397090000|2021-07-27 14:44:50|737462.2|736462.2|737479.1|736479.1|737491.1|736491.1|737462.2|736462.2|29
1627397100000|2021-07-27 14:45:00|737463.4|736463.4|737453.2|736453.2|737465.6|736465.6|737450|736450|29
1627397110000|2021-07-27 14:45:10|737452.9|736452.9|737404.7|736404.7|737921.2|736465.2|737400|735882.9|39
1627397120000|2021-07-27 14:45:20|737902.3|735902.3|737877.5|735877.5|737902.3|736391.3|737355.5|735861.6|37
1627397130000|2021-07-27 14:45:30|737886.2|735886.2|737412.5|736412.5|737926.6|736431.1|737391.5|735886.2|36
1627397140000|2021-07-27 14:45:40|737406.9|736406.9|737423|736423|737423|736423|737403.4|736403.4|31
1627397150000|2021-07-27 14:45:50|737423.4|736423.4|737432.9|736432.9|737444.2|736444.2|737419.1|736419.1|26
1627397160000|2021-07-27 14:46:00|737432.1|736432.1|737265.4|736265.4|737443.8|736443.8|737265.4|736265.4|40
1627397170000|2021-07-27 14:46:10|737281.4|736281.4|737684.8|735684.8|737687.5|736281.4|737187.6|735679.6|36
1627397180000|2021-07-27 14:46:20|737688.6|735688.6|737196.1|736196.1|737696.3|736209.2|737154.1|735688.6|38
1627397190000|2021-07-27 14:46:30|737199.5|736199.5|737174.3|736174.3|737202|736202|737161.8|736161.8|26
1627397200000|2021-07-27 14:46:40|737169.6|736169.6|737071.8|736071.8|737169.6|736169.6|737067.1|736067.1|33
1627397210000|2021-07-27 14:46:50|737074|736074|737220.2|736220.2|737223.3|736223.3|737074|736074|32
1627397220000|2021-07-27 14:47:00|737209.9|736209.9|737176.3|736176.3|737232.8|736232.8|737161.2|736161.2|38
1627397230000|2021-07-27 14:47:10|737178|736178|737144.5|736144.5|737199.9|736199.9|737139.4|736139.4|33
1627397240000|2021-07-27 14:47:20|737140.7|736140.7|737128.9|736128.9|737161.1|736161.1|737117|736117|24
1627397250000|2021-07-27 14:47:30|737128|736128|737198.4|736198.4|737679.8|736208.9|737122.7|735679.8|30
1627397260000|2021-07-27 14:47:40|737199.8|736199.8|737208.9|736208.9|737208.9|736208.9|737189.4|736189.4|30
1627397270000|2021-07-27 14:47:50|737209.1|736209.1|737089.9|736089.9|737209.1|736209.1|737080.6|736080.6|33
1627397280000|2021-07-27 14:48:00|737090.4|736090.4|737059|736059|737091.1|736091.1|736956.4|735956.4|35
1627397290000|2021-07-27 14:48:10|737059.4|736059.4|737154.9|736154.9|737179.9|736179.9|737059.4|736059.4|34
1627397300000|2021-07-27 14:48:20|737153.9|736153.9|737165.5|736165.5|737183.7|736183.7|737142.7|736142.7|24
1627397310000|2021-07-27 14:48:30|737194.6|736194.6|737057.7|736057.7|737194.6|736194.6|737057.7|736057.7|33
1627397320000|2021-07-27 14:48:40|737064.7|736064.7|737007.7|736007.7|737077.5|736077.5|737007.7|736007.7|22
1627397330000|2021-07-27 14:48:50|737010.3|736010.3|736987.7|735987.7|737012.3|736012.3|736983.1|735983.1|29
1627397340000|2021-07-27 14:49:00|736988.7|735988.7|736978.5|735978.5|737054.3|736054.3|736978.5|735978.5|33
1627397350000|2021-07-27 14:49:10|736988.1|735988.1|737054.8|736054.8|737054.8|736054.8|736988.1|735988.1|34
1627397360000|2021-07-27 14:49:20|737058|736058|737041|736041|737060.4|736060.4|737038.5|736038.5|33
1627397370000|2021-07-27 14:49:30|737043.9|736043.9|737017.7|736017.7|737043.9|736043.9|736997.2|735997.2|36
1627397380000|2021-07-27 14:49:40|737018.8|736018.8|737020.8|736020.8|737022.7|736022.7|737014.7|736014.7|32
1627397390000|2021-07-27 14:49:50|737021.5|736021.5|737051.8|736051.8|737571|736071.3|737019.8|735571|40
1627397400000|2021-07-27 14:50:00|737048.3|736048.3|737180.2|736180.2|737189.2|736189.2|737048.3|736048.3|34
1627397410000|2021-07-27 14:50:10|737185.2|736185.2|737206|736206|737695.2|736218.6|737178.5|735681.7|31
1627397420000|2021-07-27 14:50:20|737207.6|736207.6|737227.8|736227.8|737241.3|736241.3|737202.9|736202.9|36
1627397430000|2021-07-27 14:50:30|737222.5|736222.5|737715|735715|737715|736227.1|737180.9|735684.4|37
1627397440000|2021-07-27 14:50:40|737706.3|735706.3|737265.8|736265.8|737746.3|736276.6|737222.2|735693.3|39
1627397450000|2021-07-27 14:50:50|737263|736263|737792.8|735792.8|737793.2|736265.8|737258.7|735763.3|38
1627397460000|2021-07-27 14:51:00|737793.7|735793.7|737832|735832|737842.2|736312.2|737295.3|735785.3|36
1627397470000|2021-07-27 14:51:10|737833.5|735833.5|737341.4|736341.4|737847.4|736352.4|737338.6|735828|35
1627397480000|2021-07-27 14:51:20|737338.7|736338.7|737833.1|735833.1|737852.9|736349|737336.1|735833.1|29
1627397490000|2021-07-27 14:51:30|737832.6|735832.6|737845.3|735845.3|737848.2|735848.2|737831.9|735831.9|28
1627397500000|2021-07-27 14:51:40|737845|735845|737812.2|735812.2|737845|736314.3|737314.3|735785.9|34
1627397510000|2021-07-27 14:51:50|737805.5|735805.5|737283|736283|737805.5|736303.7|737274.5|735763|33
1627397520000|2021-07-27 14:52:00|737285.8|736285.8|737275.9|736275.9|737297|736297|737259.8|736259.8|37
1627397530000|2021-07-27 14:52:10|737274.5|736274.5|737280.5|736280.5|737297.1|736297.1|737273|736273|34
1627397540000|2021-07-27 14:52:20|737282.3|736282.3|737256.3|736256.3|737358.9|736358.9|737245.3|736245.3|36
1627397550000|2021-07-27 14:52:30|737254.4|736254.4|737240.5|736240.5|737260.7|736260.7|737238.2|736238.2|31
1627397560000|2021-07-27 14:52:40|737240.4|736240.4|737741.3|735741.3|737744.3|736252.9|737237.3|735740.4|27
1627397570000|2021-07-27 14:52:50|737745.8|735745.8|737254.6|736254.6|737778|736261.2|737252.4|735739.1|32
1627397580000|2021-07-27 14:53:00|737255|736255|737245.3|736245.3|737269.3|736269.3|737233.8|736233.8|30
1627397590000|2021-07-27 14:53:10|737247.2|736247.2|737180.7|736180.7|737251.7|736251.7|737180.7|736180.7|40
1627397600000|2021-07-27 14:53:20|737197.2|736197.2|737737.8|735737.8|737741.2|736243.7|737197.2|735737.8|36
1627397610000|2021-07-27 14:53:30|737736.7|735736.7|737223|736223|737749.4|736234.1|737223|735725.3|38
1627397620000|2021-07-27 14:53:40|737223.5|736223.5|737273|736273|737282.9|736282.9|737223.1|736223.1|34
1627397630000|2021-07-27 14:53:50|737272|736272|737273.1|736273.1|737280.8|736280.8|737271.6|736271.6|26
1627397640000|2021-07-27 14:54:00|737273.7|736273.7|737255.4|736255.4|737281.6|736281.6|737250.4|736250.4|34
1627397650000|2021-07-27 14:54:10|737254.9|736254.9|737299.7|736299.7|737302.4|736302.4|737254.1|736254.1|37
1627397660000|2021-07-27 14:54:20|737298.9|736298.9|737314.8|736314.8|737314.9|736314.9|737298.3|736298.3|29
1627397670000|2021-07-27 14:54:30|737315.3|736315.3|737359.5|736359.5|737363.5|736363.5|737312.7|736312.7|30
1627397680000|2021-07-27 14:54:40|737361.1|736361.1|737419.1|736419.1|737419.1|736419.1|737357|736357|35
1627397690000|2021-07-27 14:54:50|737419.6|736419.6|737415.7|736415.7|737425.9|736425.9|737410.9|736410.9|35
1627397700000|2021-07-27 14:55:00|737414.1|736414.1|737210|736210|737843.6|736414.1|737193.5|735697.4|38
1627397710000|2021-07-27 14:55:10|737215.5|736215.5|737222.8|736222.8|737730|736236.3|737206.4|735730|40
1627397720000|2021-07-27 14:55:20|737222.6|736222.6|737253|736253|737261.7|736261.7|737217.5|736217.5|32
1627397730000|2021-07-27 14:55:30|737247.2|736247.2|737218|736218|737248.7|736248.7|737201.1|736201.1|30
1627397740000|2021-07-27 14:55:40|737216.4|736216.4|737230|736230|737230|736230|737193.9|736193.9|28
1627397750000|2021-07-27 14:55:50|737236.5|736236.5|737167.5|736167.5|737241.7|736241.7|737109.8|736109.8|33
1627397760000|2021-07-27 14:56:00|737164.6|736164.6|737178.2|736178.2|737185.2|736185.2|737163|736163|33
1627397770000|2021-07-27 14:56:10|737179.3|736179.3|737126.3|736126.3|737179.3|736179.3|737117.9|736117.9|32
1627397780000|2021-07-27 14:56:20|737137.4|736137.4|737106.8|736106.8|737148.9|736148.9|737106.8|736106.8|27
1627397790000|2021-07-27 14:56:30|737105.7|736105.7|737005.6|736005.6|737106|736106|736993.5|735993.5|34
1627397800000|2021-07-27 14:56:40|737003.6|736003.6|737000.5|736000.5|737007.4|736007.4|736996.8|735996.8|26
1627397810000|2021-07-27 14:56:50|737019.3|736019.3|737495.1|735495.1|737503.4|736019.3|736984.8|735493.1|35
1627397820000|2021-07-27 14:57:00|737496|735496|737501.5|735501.5|737507.6|735507.6|737491.8|735491.8|29
1627397830000|2021-07-27 14:57:10|737501.3|735501.3|736969.7|735969.7|737502.8|735994.8|736932.6|735492.9|28
1627397840000|2021-07-27 14:57:20|736956.8|735956.8|736977.5|735977.5|736982.6|735982.6|736894.7|735894.7|34
1627397850000|2021-07-27 14:57:30|736984.7|735984.7|737004.2|736004.2|737019.7|736019.7|736984.1|735984.1|41
1627397860000|2021-07-27 14:57:40|737004.9|736004.9|736997.2|735997.2|737004.9|736004.9|736993|735993|29
1627397870000|2021-07-27 14:57:50|736997|735997|737002.1|736002.1|737005.1|736005.1|736961.2|735961.2|31
1627397880000|2021-07-27 14:58:00|737003.2|736003.2|736966.5|735966.5|737451.9|736007.4|736945.3|735445.7|35
1627397890000|2021-07-27 14:58:10|736968.6|735968.6|736952.7|735952.7|737436.8|735976.7|736922.7|735434|37
1627397900000|2021-07-27 14:58:20|736965.1|735965.1|736956.3|735956.3|736967.7|735967.7|736951.5|735951.5|32
1627397910000|2021-07-27 14:58:30|736955.9|735955.9|737025.3|736025.3|737025.3|736025.3|736955.9|735955.9|37
1627397920000|2021-07-27 14:58:40|737021.9|736021.9|737067.4|736067.4|737074.8|736074.8|737015.5|736015.5|36
1627397930000|2021-07-27 14:58:50|737068.2|736068.2|736961.3|735961.3|737068.2|736068.2|736950.9|735950.9|33
1627397940000|2021-07-27 14:59:00|736963.3|735963.3|737068.8|736068.8|737068.8|736068.8|736956|735956|39
1627397950000|2021-07-27 14:59:10|737065.7|736065.7|737062.2|736062.2|737070.3|736070.3|737056.3|736056.3|33
1627397960000|2021-07-27 14:59:20|737063.6|736063.6|737062.4|736062.4|737065.1|736065.1|737041.9|736041.9|37
1627397970000|2021-07-27 14:59:30|737068.4|736068.4|737065.2|736065.2|737077.3|736077.3|737056.9|736056.9|36
1627397980000|2021-07-27 14:59:40|737066.4|736066.4|737143|736143|737543.9|736172.8|737049.7|735524.1|36
1627397990000|2021-07-27 14:59:50|737144|736144|737119.7|736119.7|737150.3|736150.3|737093.9|736093.9|36
1627398000000|2021-07-27 15:00:00|737113.1|736113.1|737520.3|735520.3|737602.4|736121.1|737046.5|735511|38
1627398010000|2021-07-27 15:00:10|737517.4|735517.4|737448.2|735448.2|737546|735546|737439.9|735439.9|37
1627398020000|2021-07-27 15:00:20|737453.7|735453.7|737477.3|735477.3|737497.9|735497.9|737429|735429|38
1627398030000|2021-07-27 15:00:30|737475.1|735475.1|737454.1|735454.1|737481.7|735481.7|737433.5|735433.5|40
1627398040000|2021-07-27 15:00:40|737453.8|735453.8|737084.3|736084.3|737570.9|736087|736971.2|735447.6|39
1627398050000|2021-07-27 15:00:50|737587.6|735587.6|737471.7|735471.7|737590.7|735590.7|737467|735467|34
1627398060000|2021-07-27 15:01:00|737466.7|735466.7|737440.8|735440.8|737484.7|735484.7|737432.9|735432.9|37
1627398070000|2021-07-27 15:01:10|737446.1|735446.1|737406.7|735406.7|737454.9|735454.9|737400|735400|36
1627398080000|2021-07-27 15:01:20|737406.5|735406.5|737404.1|735404.1|737412.9|735412.9|737356.8|735356.8|37
1627398090000|2021-07-27 15:01:30|737395|735395|737426.2|735426.2|737447.1|735447.1|737395|735395|39
1627398100000|2021-07-27 15:01:40|737426.9|735426.9|737453.6|735453.6|737453.6|735453.6|737423|735423|36
1627398110000|2021-07-27 15:01:50|737443.6|735443.6|737513.1|735513.1|737520.6|736026.1|736966.4|735426.3|39
1627398120000|2021-07-27 15:02:00|737518.2|735518.2|736976.5|735976.5|737528.9|736013.6|736971.1|735488.4|37
1627398130000|2021-07-27 15:02:10|736967.1|735967.1|737412|735412|737428.8|735972.8|736919.8|735409|40
1627398140000|2021-07-27 15:02:20|737409.7|735409.7|737463.6|735463.6|737474|735951.7|736911.5|735401.8|36
1627398150000|2021-07-27 15:02:30|737464.2|735464.2|737442.5|735442.5|737473.3|735473.3|737442.5|735442.5|32
1627398160000|2021-07-27 15:02:40|737451.1|735451.1|737468.7|735468.7|737474.1|735970.5|736960.2|735447.1|31
1627398170000|2021-07-27 15:02:50|737467.7|735467.7|736987.7|735987.7|737470.2|735993|736971.4|735467.7|29
1627398180000|2021-07-27 15:03:00|736984.9|735984.9|737013.7|736013.7|737016.2|736016.2|736960.2|735960.2|29
1627398190000|2021-07-27 15:03:10|737034.8|736034.8|737151.6|736151.6|737166|736166|737034.8|736034.8|39
1627398200000|2021-07-27 15:03:20|737154|736154|737154.2|736154.2|737165.4|736165.4|737142|736142|40
1627398210000|2021-07-27 15:03:30|737150.4|736150.4|737148.8|736148.8|737655.2|736155|737143|735640.4|39
1627398220000|2021-07-27 15:03:40|737146.6|736146.6|737611.4|735611.4|737612.9|736149.4|737094.5|735589.9|35
1627398230000|2021-07-27 15:03:50|737118.9|736118.9|737645.1|735645.1|737650.3|736129.1|737114.5|735620.6|32
1627398240000|2021-07-27 15:04:00|737644|735644|737611.4|735611.4|737657.7|736142.2|737142.2|735608.7|35
1627398250000|2021-07-27 15:04:10|737611.7|735611.7|737612.9|735612.9|737624.8|735624.8|737602.3|735602.3|28
1627398260000|2021-07-27 15:04:20|737614.1|735614.1|737128|736128|737614.1|736136.2|737112.6|735612.5|25
1627398270000|2021-07-27 15:04:30|737127.9|736127.9|737119.4|736119.4|737131.3|736131.3|737117|736117|27
1627398280000|2021-07-27 15:04:40|737120.3|736120.3|737136.7|736136.7|737138.4|736138.4|737119.8|736119.8|29
1627398290000|2021-07-27 15:04:50|737136.3|736136.3|737673.4|735673.4|737676.1|736168.2|737136.3|735662.1|30
1627398300000|2021-07-27 15:05:00|737672.1|735672.1|737614.8|735614.8|737672.4|736151.7|737140.7|735590.6|34
1627398310000|2021-07-27 15:05:10|737613.9|735613.9|737631|735631|737646.8|736127.8|737099.5|735596.6|33
1627398320000|2021-07-27 15:05:20|737629.1|735629.1|737626.6|735626.6|737655.8|736116.4|737103.3|735594.3|31
1627398330000|2021-07-27 15:05:30|737625.8|735625.8|737082.5|736082.5|737641.6|736083.7|737068.6|735557.1|36
1627398340000|2021-07-27 15:05:40|737080.3|736080.3|737084|736084|737085.9|736085.9|737077|736077|24
1627398350000|2021-07-27 15:05:50|737083.4|736083.4|737582.3|735582.3|737603.5|736083.4|737083.4|735565.2|34
1627398360000|2021-07-27 15:06:00|737583.6|735583.6|737590.2|735590.2|737591.9|735591.9|737571.8|735571.8|34
1627398370000|2021-07-27 15:06:10|737588.5|735588.5|737575.9|735575.9|737588.5|735588.5|737568.1|735568.1|34
1627398380000|2021-07-27 15:06:20|737575.5|735575.5|737579.4|735579.4|737584.9|735584.9|737571.8|735571.8|25
1627398390000|2021-07-27 15:06:30|737578.6|735578.6|737579.3|735579.3|737585|735585|737578.6|735578.6|26
1627398400000|2021-07-27 15:06:40|737578.7|735578.7|737588.7|735588.7|737597.1|735597.1|737576.6|735576.6|22
1627398410000|2021-07-27 15:06:50|737591.3|735591.3|737127.3|736127.3|737629.2|736137.7|737114.3|735590.2|31
1627398420000|2021-07-27 15:07:00|737126.2|736126.2|737623.9|735623.9|737628|736129.2|737116.7|735594.6|32
1627398430000|2021-07-27 15:07:10|737624.3|735624.3|737640.6|735640.6|737658|735658|737624.3|735624.3|30
1627398440000|2021-07-27 15:07:20|737639.6|735639.6|737667.3|735667.3|737669.6|736159.1|737132.9|735630|36
1627398450000|2021-07-27 15:07:30|737668|735668|737673|735673|737688.6|735688.6|737664.7|735664.7|30
1627398460000|2021-07-27 15:07:40|737674.9|735674.9|737062.7|736062.7|737683.3|736087.6|737062.7|735578.9|29
1627398470000|2021-07-27 15:07:50|737045|736045|737054.3|736054.3|737551.1|736054.3|737034.2|735542|28
1627398480000|2021-07-27 15:08:00|737041.1|736041.1|737004.3|736004.3|737051.3|736051.3|737004.3|736004.3|34
1627398490000|2021-07-27 15:08:10|737006.1|736006.1|737007|736007|737021.7|736021.7|737000.3|736000.3|31
1627398500000|2021-07-27 15:08:20|737010.5|736010.5|737042.8|736042.8|737062.4|736062.4|737003.1|736003.1|26
1627398510000|2021-07-27 15:08:30|737055.8|736055.8|737042.4|736042.4|737587.3|736083|737039.1|735579.3|30
1627398520000|2021-07-27 15:08:40|737057.9|736057.9|737020.3|736020.3|737533.5|736058.6|737002.8|735533.5|30
1627398530000|2021-07-27 15:08:50|737005.5|736005.5|736964.7|735964.7|737023.5|736023.5|736956.6|735956.6|31
1627398540000|2021-07-27 15:09:00|736968.1|735968.1|736963.8|735963.8|736986.4|735986.4|736950.6|735950.6|27
1627398550000|2021-07-27 15:09:10|736966.2|735966.2|736999.1|735999.1|737017.8|736017.8|736965.4|735965.4|34
1627398560000|2021-07-27 15:09:20|736997.2|735997.2|737045.3|736045.3|737547.5|736048.4|736997.2|735513.1|35
1627398570000|2021-07-27 15:09:30|737041.7|736041.7|736975.8|735975.8|737041.7|736041.7|736975.8|735975.8|32
1627398580000|2021-07-27 15:09:40|736993.9|735993.9|736998.5|735998.5|737522.9|736033.1|736983.6|735498|34
1627398590000|2021-07-27 15:09:50|736999|735999|736998.5|735998.5|737570.4|736019.2|736991.2|735517|33
1627398600000|2021-07-27 15:10:00|737000.3|736000.3|736973.7|735973.7|737528.2|736006.5|736960.7|735480.5|38
1627398610000|2021-07-27 15:10:10|736973.6|735973.6|737406|735406|737510.6|736004.6|736898.5|735406|32
1627398620000|2021-07-27 15:10:20|737406.7|735406.7|737384.5|735384.5|737408|735891.5|736889.8|735379.6|28
1627398630000|2021-07-27 15:10:30|737382.4|735382.4|737367.8|735367.8|737382.4|735382.4|737367.3|735367.3|27
1627398640000|2021-07-27 15:10:40|737369.9|735369.9|737370.3|735370.3|737387.1|735387.1|737353.2|735353.2|30
1627398650000|2021-07-27 15:10:50|737368.1|735368.1|737376.8|735376.8|737378.6|735378.6|737364.6|735364.6|31
1627398660000|2021-07-27 15:11:00|737377.3|735377.3|737194.4|735194.4|737377.4|735741.2|736741.2|735165.9|33
1627398670000|2021-07-27 15:11:10|737193.3|735193.3|737205.4|735205.4|737205.4|735205.4|737182.8|735182.8|33
1627398680000|2021-07-27 15:11:20|737205.3|735205.3|737258.8|735258.8|737299.3|735299.3|737204.7|735204.7|33
1627398690000|2021-07-27 15:11:30|737273.1|735273.1|737305.3|735305.3|737305.3|735305.3|737247.1|735247.1|35
1627398700000|2021-07-27 15:11:40|737305.6|735305.6|737255.6|735255.6|737310.2|735310.2|737238.1|735238.1|36
1627398710000|2021-07-27 15:11:50|737246.9|735246.9|737270.2|735270.2|737283.5|735283.5|737244.3|735244.3|38
1627398720000|2021-07-27 15:12:00|737264.5|735264.5|737313.4|735313.4|737320.7|735320.7|737226.9|735226.9|38
1627398730000|2021-07-27 15:12:10|737312.7|735312.7|737364.5|735364.5|737368.3|735368.3|737309.1|735309.1|34
1627398740000|2021-07-27 15:12:20|737364.2|735364.2|737331|735331|737367.3|735367.3|737331|735331|34
1627398750000|2021-07-27 15:12:30|737332|735332|737321.1|735321.1|737344.4|735344.4|737314.7|735314.7|37
1627398760000|2021-07-27 15:12:40|737332.3|735332.3|737338.8|735338.8|737341.3|735341.3|737328.6|735328.6|29
1627398770000|2021-07-27 15:12:50|737336.6|735336.6|737343.7|735343.7|737344.9|735344.9|737322.6|735322.6|32
1627398780000|2021-07-27 15:13:00|737345.4|735345.4|737371.1|735371.1|737383|735383|737345.4|735345.4|37
1627398790000|2021-07-27 15:13:10|737368.9|735368.9|737264.9|735264.9|737371.1|735371.1|737260.8|735260.8|31
1627398800000|2021-07-27 15:13:20|737260|735260|737231.4|735231.4|737268.7|735268.7|737223.9|735223.9|28
1627398810000|2021-07-27 15:13:30|737227.2|735227.2|737238.7|735238.7|737256.5|735256.5|737226.9|735226.9|32
1627398820000|2021-07-27 15:13:40|737235.8|735235.8|737260.6|735260.6|737261.7|735261.7|737235.8|735235.8|23
1627398830000|2021-07-27 15:13:50|737260.5|735260.5|736768|735768|737264.7|735772.8|736761.1|735257.6|30
1627398840000|2021-07-27 15:14:00|736769|735769|737226.4|735226.4|737229.6|735769|736745.7|735182.3|37
1627398850000|2021-07-27 15:14:10|737222.7|735222.7|737248.3|735248.3|737259|735259|737186.3|735186.3|39
1627398860000|2021-07-27 15:14:20|737251.8|735251.8|736754.6|735754.6|737269|735759.8|736727.7|735243.9|38
1627398870000|2021-07-27 15:14:30|736753.5|735753.5|737247|735247|737260.1|735756.9|736744.6|735247|27
1627398880000|2021-07-27 15:14:40|737248|735248|737245.5|735245.5|737254.1|735254.1|737243|735243|31
1627398890000|2021-07-27 15:14:50|737252.9|735252.9|737221.9|735221.9|737257.3|735257.3|737221.3|735221.3|34
1627398900000|2021-07-27 15:15:00|737238.6|735238.6|737103|735103|737238.6|735647.2|736647.2|735096.5|40
1627398910000|2021-07-27 15:15:10|737106.4|735106.4|737127.2|735127.2|737133.1|735133.1|737103.5|735103.5|38
1627398920000|2021-07-27 15:15:20|737132.2|735132.2|737177.8|735177.8|737177.8|735672.6|736668.8|735130.1|33
1627398930000|2021-07-27 15:15:30|737188.6|735188.6|737085.8|735085.8|737207.9|735693.4|736693.4|735081.3|34
1627398940000|2021-07-27 15:15:40|737089.4|735089.4|737094.4|735094.4|737128|735128|737089.1|735089.1|29
1627398950000|2021-07-27 15:15:50|737093|735093|737098.5|735098.5|737125.2|735125.2|737091.7|735091.7|27
1627398960000|2021-07-27 15:16:00|737097.4|735097.4|737045.8|735045.8|737129.2|735575.1|736575.1|735045.8|27
1627398970000|2021-07-27 15:16:10|737038.5|735038.5|737039.9|735039.9|737043.5|735043.5|737022.4|735022.4|14
1627398980000|2021-07-27 15:16:20|737039.8|735039.8|736953.2|734953.2|737039.8|735503|736470.1|734947.3|29
1627398990000|2021-07-27 15:16:30|736952.7|734952.7|736979.8|734979.8|736986.4|734986.4|736951.8|734951.8|30
1627399000000|2021-07-27 15:16:40|736979.5|734979.5|737003.6|735003.6|737025.2|735025.2|736969.4|734969.4|33
1627399010000|2021-07-27 15:16:50|737001.6|735001.6|737129.3|735129.3|737164|735658.6|736602.8|735000.9|35
1627399020000|2021-07-27 15:17:00|737121.8|735121.8|737204|735204|737212.1|735665.9|736638.4|735121.8|36
1627399030000|2021-07-27 15:17:10|737195.8|735195.8|737227.8|735227.8|737233.4|735233.4|737195.8|735195.8|37
1627399040000|2021-07-27 15:17:20|737217.3|735217.3|737258.4|735258.4|737271.2|735271.2|737217.2|735217.2|35
1627399050000|2021-07-27 15:17:30|737252|735252|737238.8|735238.8|737255.6|735255.6|737224|735224|33
1627399060000|2021-07-27 15:17:40|737228.9|735228.9|737242.7|735242.7|737265.5|735265.5|737228.9|735228.9|40
1627399070000|2021-07-27 15:17:50|737243.1|735243.1|737249.8|735249.8|737249.8|735249.8|737240.6|735240.6|28
1627399080000|2021-07-27 15:18:00|737249.3|735249.3|736713.6|735713.6|737253.2|735746.6|736697.8|735246.3|34
1627399090000|2021-07-27 15:18:10|736715.8|735715.8|737229.8|735229.8|737274.8|735771.6|736714.6|735229.8|30
1627399100000|2021-07-27 15:18:20|736735.2|735735.2|737240.6|735240.6|737262.8|735747|736731.6|735225.6|36
1627399110000|2021-07-27 15:18:30|737239.2|735239.2|736727|735727|737239.9|735734.6|736727|735236.2|21
1627399120000|2021-07-27 15:18:40|736717.6|735717.6|737241.6|735241.6|737253.6|735744.5|736717.4|735230.5|34
1627399130000|2021-07-27 15:18:50|737248.4|735248.4|737297.8|735297.8|737336.9|735336.9|737247.5|735247.5|37
1627399140000|2021-07-27 15:19:00|737309.8|735309.8|737317.6|735317.6|737322.4|735322.4|737292.2|735292.2|34
1627399150000|2021-07-27 15:19:10|737320|735320|737328.8|735328.8|737348.6|735348.6|737320|735320|35
1627399160000|2021-07-27 15:19:20|737329.8|735329.8|736835|735835|737352|735835|736835|735325|31
1627399170000|2021-07-27 15:19:30|736833.8|735833.8|737372.7|735372.7|737394.5|735847|736833.8|735341.8|32
1627399180000|2021-07-27 15:19:40|737375.1|735375.1|737399.4|735399.4|737408.6|735905.1|736896|735375.1|31
1627399190000|2021-07-27 15:19:50|737399.9|735399.9|736946.5|735946.5|737476.2|735964|736937.6|735399.9|33
1627399200000|2021-07-27 15:20:00|736947.3|735947.3|737052.8|736052.8|737566.2|736052.8|736943.7|735459.5|31
1627399210000|2021-07-27 15:20:10|737051|736051|737630.4|735630.4|737658.7|736144.9|737051|735580.3|36
1627399220000|2021-07-27 15:20:20|737634.6|735634.6|737607.2|735607.2|737704.8|735704.8|737606.2|735606.2|37
1627399230000|2021-07-27 15:20:30|737608.2|735608.2|737605.9|735605.9|737619.6|736111.2|737099.8|735602.1|27
1627399240000|2021-07-27 15:20:40|737606.3|735606.3|737615.6|735615.6|737621.4|735621.4|737605.9|735605.9|27
1627399250000|2021-07-27 15:20:50|737615.2|735615.2|737608.6|735608.6|737615.2|735615.2|737595.4|735595.4|24
1627399260000|2021-07-27 15:21:00|737609|735609|737498.9|735498.9|737609.8|736090.7|737005.6|735498.9|35
1627399270000|2021-07-27 15:21:10|737491.5|735491.5|737451.2|735451.2|737505.1|735505.1|737428.6|735428.6|35
1627399280000|2021-07-27 15:21:20|737454.9|735454.9|737469.2|735469.2|737492.3|735988.7|736976.4|735451.8|35
1627399290000|2021-07-27 15:21:30|737460.5|735460.5|737382.7|735382.7|737460.5|735460.5|737382.7|735382.7|36
1627399300000|2021-07-27 15:21:40|737385.9|735385.9|736959.3|735959.3|737480.3|735959.3|736955.5|735382.8|36
1627399310000|2021-07-27 15:21:50|736961.6|735961.6|737513.2|735513.2|737534.9|735963.5|736960.8|735477.7|37
1627399320000|2021-07-27 15:22:00|737510.8|735510.8|737538.7|735538.7|737566.8|735566.8|737506.2|735506.2|35
1627399330000|2021-07-27 15:22:10|737536.6|735536.6|737551.9|735551.9|737560.9|735560.9|737530.4|735530.4|39
1627399340000|2021-07-27 15:22:20|737567.8|735567.8|737549|735549|737567.8|735567.8|737538.7|735538.7|33
1627399350000|2021-07-27 15:22:30|737549.8|735549.8|737549|735549|737560.9|736033.8|737032.3|735532.1|31
1627399360000|2021-07-27 15:22:40|737548|735548|737595.5|735595.5|737611.2|735611.2|737545.3|735545.3|30
1627399370000|2021-07-27 15:22:50|737593.2|735593.2|737650|735650|737656.6|735656.6|737577.7|735577.7|35
1627399380000|2021-07-27 15:23:00|737642.9|735642.9|737626.9|735626.9|737674.6|735674.6|737615.2|735615.2|32
1627399390000|2021-07-27 15:23:10|737626.3|735626.3|737597.1|735597.1|737627.4|735627.4|737583.1|735583.1|28
1627399400000|2021-07-27 15:23:20|737595.3|735595.3|737617.1|735617.1|737622.2|735622.2|737593.7|735593.7|25
1627399410000|2021-07-27 15:23:30|737619.4|735619.4|737096|736096|737619.4|736106.3|737087.8|735579.6|29
1627399420000|2021-07-27 15:23:40|737095.2|736095.2|737655.8|735655.8|737655.8|736168.6|737095.2|735597.4|32
1627399430000|2021-07-27 15:23:50|737664.9|735664.9|737667.3|735667.3|737680.5|736173|737144.8|735664.9|30
1627399440000|2021-07-27 15:24:00|737665.4|735665.4|737667.2|735667.2|737668.1|736148.1|737127.8|735644.6|32
1627399450000|2021-07-27 15:24:10|737151.6|736151.6|737151.7|736151.7|737671.7|736153.1|737140.7|735656.7|25
1627399460000|2021-07-27 15:24:20|737151.5|736151.5|737689.7|735689.7|737705.8|736163.8|737140.1|735586.4|33
1627399470000|2021-07-27 15:24:30|737696.2|735696.2|737715|735715|737722|736197.1|737177.4|735684.6|36
1627399480000|2021-07-27 15:24:40|737208.3|736208.3|737833.7|735833.7|737860.3|736210.2|737204.5|735718.5|37
1627399490000|2021-07-27 15:24:50|737835.1|735835.1|737822.4|735822.4|737841.3|735841.3|737817.3|735817.3|34
1627399500000|2021-07-27 15:25:00|737820.6|735820.6|737825.4|735825.4|737851.2|735851.2|737817.4|735817.4|28
1627399510000|2021-07-27 15:25:10|737825.7|735825.7|737824.6|735824.6|737853|735853|737822.9|735822.9|34
1627399520000|2021-07-27 15:25:20|737822.5|735822.5|737847.6|735847.6|737857.4|735857.4|737822.5|735822.5|37
1627399530000|2021-07-27 15:25:30|737845.9|735845.9|737845|735845|737849.9|735849.9|737836.9|735836.9|29
1627399540000|2021-07-27 15:25:40|737844.8|735844.8|737855.3|735855.3|737862.2|735862.2|737842.1|735842.1|30
1627399550000|2021-07-27 15:25:50|737852.8|735852.8|737835.8|735835.8|737879.6|736349.4|737339.7|735833.6|33
1627399560000|2021-07-27 15:26:00|737832.6|735832.6|737830.2|735830.2|737864|735864|737817.4|735817.4|36
1627399570000|2021-07-27 15:26:10|737828.2|735828.2|737828.2|735828.2|737832.4|735832.4|737818.1|735818.1|34
1627399580000|2021-07-27 15:26:20|737828.5|735828.5|737833.4|735833.4|737860.9|735860.9|737828.5|735828.5|30
1627399590000|2021-07-27 15:26:30|737861.2|735861.2|737846.8|735846.8|737861.2|735861.2|737836.9|735836.9|29
1627399600000|2021-07-27 15:26:40|737844.8|735844.8|737832.8|735832.8|737856.5|735856.5|737831.6|735831.6|22
1627399610000|2021-07-27 15:26:50|737838|735838|737803.2|735803.2|737847|736318.2|737318.2|735790.9|27
1627399620000|2021-07-27 15:27:00|737783.5|735783.5|737745.6|735745.6|737783.5|735783.5|737742.5|735742.5|29
1627399630000|2021-07-27 15:27:10|737759.2|735759.2|737283.8|736283.8|737795|736293.2|737272.7|735716.4|35
1627399640000|2021-07-27 15:27:20|737278.8|736278.8|737847.9|735847.9|737867.5|736300.4|737277|735815.6|36
1627399650000|2021-07-27 15:27:30|737845.9|735845.9|737857.9|735857.9|737878.5|735878.5|737845.9|735845.9|28
1627399660000|2021-07-27 15:27:40|737861.2|735861.2|737884|735884|737889.7|735889.7|737856.6|735856.6|28
1627399670000|2021-07-27 15:27:50|737933.2|735933.2|737913.7|735913.7|737948.2|735948.2|737901.2|735901.2|36
1627399680000|2021-07-27 15:28:00|737912.5|735912.5|737973.3|735973.3|737982.4|735982.4|737895.2|735895.2|35
1627399690000|2021-07-27 15:28:10|737979|735979|737969.7|735969.7|737983.6|735983.6|737967.1|735967.1|24
1627399700000|2021-07-27 15:28:20|737969.3|735969.3|737971.7|735971.7|737980.4|735980.4|737966.7|735966.7|23
1627399710000|2021-07-27 15:28:30|737970.4|735970.4|737981.9|735981.9|737993.8|735993.8|737969.1|735969.1|25
1627399720000|2021-07-27 15:28:40|737971.9|735971.9|737482.7|736482.7|738001.6|736484.9|737480.4|735970.9|25
1627399730000|2021-07-27 15:28:50|737482.1|736482.1|737485.6|736485.6|737505.3|736505.3|737482.1|736482.1|24
1627399740000|2021-07-27 15:29:00|738001.1|736001.1|737478.1|736478.1|738003.3|736512.6|737477.1|735989.4|28
1627399750000|2021-07-27 15:29:10|737479.2|736479.2|737515.8|736515.8|738028|736521.1|737479.2|736028|26
1627399760000|2021-07-27 15:29:20|737508.5|736508.5|737471.8|736471.8|738034.8|736515.3|737463|736007.3|33
1627399770000|2021-07-27 15:29:30|737471.4|736471.4|737373.9|736373.9|737908.7|736481.9|737371|735908.7|25
1627399780000|2021-07-27 15:29:40|737373|736373|737861.7|735861.7|737863.6|736386.7|737362|735861.7|35
1627399790000|2021-07-27 15:29:50|737857.2|735857.2|737859.2|735859.2|737875.1|735875.1|737857.2|735857.2|29
1627399800000|2021-07-27 15:30:00|737859.4|735859.4|737868.8|735868.8|737899.9|735899.9|737852.2|735852.2|33
1627399810000|2021-07-27 15:30:10|737869.8|735869.8|737924.6|735924.6|737954.3|736437.4|737433.5|735869.8|38
1627399820000|2021-07-27 15:30:20|737921.8|735921.8|737380.7|736380.7|737924.4|736393.8|737376.4|735874.2|39
1627399830000|2021-07-27 15:30:30|737378.7|736378.7|737868.1|735868.1|737898.5|736383|737377.8|735863|32
1627399840000|2021-07-27 15:30:40|737865|735865|737869.9|735869.9|737906.2|735906.2|737862|735862|30
1627399850000|2021-07-27 15:30:50|737869.5|735869.5|737872.5|735872.5|737900|735900|737863.6|735863.6|24
1627399860000|2021-07-27 15:31:00|737873.7|735873.7|737395.3|736395.3|737877.2|736418.6|737386.1|735873.7|25
1627399870000|2021-07-27 15:31:10|737395.4|736395.4|737429.4|736429.4|737442|736442|737393.9|736393.9|22
1627399880000|2021-07-27 15:31:20|737430.2|736430.2|737799.2|735799.2|737799.2|736526|737430.2|735771.6|33
1627399890000|2021-07-27 15:31:30|737791.3|735791.3|737818|735818|737842.3|735842.3|737784.3|735784.3|35
1627399900000|2021-07-27 15:31:40|737817.2|735817.2|737423.1|736423.1|737834|736428.1|737418.7|735811.6|29
1627399910000|2021-07-27 15:31:50|737420.4|736420.4|738051.9|736051.9|738060.4|736458.6|737420.4|735969.3|35
1627399920000|2021-07-27 15:32:00|738053.2|736053.2|738146.4|736146.4|738146.4|736606.8|737561|736052.1|38
1627399930000|2021-07-27 15:32:10|738136.5|736136.5|738157.4|736157.4|738157.4|736157.4|738077.7|736077.7|40
1627399940000|2021-07-27 15:32:20|738142.6|736142.6|738161.4|736161.4|738177.5|736676.1|737676.1|736114.3|38
1627399950000|2021-07-27 15:32:30|738159.3|736159.3|738187.9|736187.9|738196.4|736196.4|738159.3|736159.3|32
1627399960000|2021-07-27 15:32:40|738185.4|736185.4|738102.2|736102.2|738200.9|736624.2|737624.2|736093.3|29
1627399970000|2021-07-27 15:32:50|738092.9|736092.9|738083.9|736083.9|738116.7|736116.7|738076.4|736076.4|36
1627399980000|2021-07-27 15:33:00|738094.4|736094.4|738084.6|736084.6|738118.1|736118.1|738077.6|736077.6|39
1627399990000|2021-07-27 15:33:10|738082.3|736082.3|738119.5|736119.5|738122.5|736122.5|738079.9|736079.9|29
1627400000000|2021-07-27 15:33:20|738120.9|736120.9|738135.5|736135.5|738157|736635.1|737630.7|736120.9|36
1627400010000|2021-07-27 15:33:30|738133.9|736133.9|737633.3|736633.3|738150.9|736650.5|737626.3|736125.2|32
1627400020000|2021-07-27 15:33:40|737634.5|736634.5|737636.6|736636.6|737647.3|736647.3|737633.5|736633.5|21
1627400030000|2021-07-27 15:33:50|737644.7|736644.7|738136.6|736136.6|738180.5|736644.7|737631.6|736135.8|27
1627400040000|2021-07-27 15:34:00|738186.1|736186.1|737677.2|736677.2|738186.1|736685.4|737674|736158.2|28
1627400050000|2021-07-27 15:34:10|737679.3|736679.3|737671.1|736671.1|737689.9|736689.9|737670|736670|25
1627400060000|2021-07-27 15:34:20|737669.6|736669.6|738177.2|736177.2|738192.9|736681|737667.5|736177.2|21
1627400070000|2021-07-27 15:34:30|738179.4|736179.4|737701.1|736701.1|738182.9|736707.2|737682.9|736179.4|26
1627400080000|2021-07-27 15:34:40|737696.5|736696.5|737682.1|736682.1|737712.3|736712.3|737675.4|736675.4|27
1627400090000|2021-07-27 15:34:50|737680.9|736680.9|737684.2|736684.2|737699.7|736699.7|737670.3|736670.3|24
1627400100000|2021-07-27 15:35:00|737691.5|736691.5|738192.3|736192.3|738193.8|736691.5|737672.1|736172.2|31
1627400110000|2021-07-27 15:35:10|738185.6|736185.6|738171.3|736171.3|738210.7|736706.9|737706.9|736171.3|28
1627400120000|2021-07-27 15:35:20|738177.2|736177.2|737698|736698|738186.1|736699.8|737684.2|736175.7|25
1627400130000|2021-07-27 15:35:30|737701.3|736701.3|737708.5|736708.5|737718.9|736718.9|737689.4|736689.4|25
1627400140000|2021-07-27 15:35:40|737707.7|736707.7|738270.1|736270.1|738308.9|736754.5|737707.7|736270.1|31
1627400150000|2021-07-27 15:35:50|738270.4|736270.4|738256.2|736256.2|738301.6|736301.6|738252.6|736252.6|33
1627400160000|2021-07-27 15:36:00|738250|736250|738295.7|736295.7|738295.7|736295.7|738246.8|736246.8|28
1627400170000|2021-07-27 15:36:10|738307.2|736307.2|738296.5|736296.5|738307.2|736307.2|738287.8|736287.8|21
1627400180000|2021-07-27 15:36:20|738295.9|736295.9|738311.3|736311.3|738318.4|736318.4|738291.4|736291.4|19
1627400190000|2021-07-27 15:36:30|738309.1|736309.1|738284|736284|738323.6|736795.2|737780.2|736284|22
1627400200000|2021-07-27 15:36:40|738289.9|736289.9|738414.4|736414.4|738414.4|736911.2|737899.1|736285.8|25
1627400210000|2021-07-27 15:36:50|738410.5|736410.5|738429.1|736429.1|738462.8|736462.8|738410.5|736410.5|32
1627400220000|2021-07-27 15:37:00|738422.4|736422.4|737976.5|736976.5|738495.3|737012.1|737944.2|736422.4|28
1627400230000|2021-07-27 15:37:10|738502.9|736502.9|737906.2|736906.2|738502.9|736990.8|737893.1|736408.2|34
1627400240000|2021-07-27 15:37:20|737898.1|736898.1|737896.3|736896.3|737923.9|736923.9|737882.9|736882.9|28
1627400250000|2021-07-27 15:37:30|737893.1|736893.1|738391|736391|738407.1|736901|737893.1|736351.4|38
1627400260000|2021-07-27 15:37:40|738384.9|736384.9|738359|736359|738384.9|736856.4|737855.7|736356.4|32
1627400270000|2021-07-27 15:37:50|738360.6|736360.6|737848.5|736848.5|738369|736868.7|737848.5|736355.4|29
1627400280000|2021-07-27 15:38:00|737849.9|736849.9|738408.8|736408.8|738410.1|736895.3|737848.8|736377.4|31
1627400290000|2021-07-27 15:38:10|738406.6|736406.6|738403.5|736403.5|738414.9|736414.9|738385.9|736385.9|31
1627400300000|2021-07-27 15:38:20|738405.3|736405.3|738423.6|736423.6|738423.6|736423.6|738396.9|736396.9|23
1627400310000|2021-07-27 15:38:30|738406.9|736406.9|738452.2|736452.2|738452.2|736452.2|738400.9|736400.9|28
1627400320000|2021-07-27 15:38:40|738447.3|736447.3|737979.7|736979.7|738485|736979.7|737971.2|736435.4|35
1627400330000|2021-07-27 15:38:50|737973.6|736973.6|738055|737055|738587.8|737076.2|737970.6|736465.9|37
1627400340000|2021-07-27 15:39:00|738054.9|737054.9|738166.3|737166.3|738620.1|737168.1|738054.9|736547.6|36
1627400350000|2021-07-27 15:39:10|738161|737161|738099.5|737099.5|738689.1|737168.9|738098.9|736654.2|36
1627400360000|2021-07-27 15:39:20|738095.7|737095.7|738665.5|736665.5|738665.5|737137.8|738018.3|736539.9|38
1627400370000|2021-07-27 15:39:30|738121.3|737121.3|738699.2|736699.2|738724.6|737216.5|738121.3|736647.9|38
1627400380000|2021-07-27 15:39:40|738681.1|736681.1|738329.2|737329.2|738827.3|737329.4|738250.8|736681.1|38
1627400390000|2021-07-27 15:39:50|738316.1|737316.1|738687.2|736687.2|738789.7|737332.7|738279.1|736681.2|38
1627400400000|2021-07-27 15:40:00|738681.2|736681.2|739019.1|737019.1|739028.1|737518.5|738493.2|736670.2|40
1627400410000|2021-07-27 15:40:10|739013.7|737013.7|739011.3|737011.3|739055.7|737055.7|738995.9|736995.9|38
1627400420000|2021-07-27 15:40:20|739037.1|737037.1|739039.9|737039.9|739050.3|737050.3|739002|737002|38
1627400430000|2021-07-27 15:40:30|739032.2|737032.2|739060.8|737060.8|739074.4|737534.9|738534.9|737004.9|38
1627400440000|2021-07-27 15:40:40|739044.8|737044.8|739151|737151|739177.4|737676.6|738624.5|737044.8|39
1627400450000|2021-07-27 15:40:50|739142.5|737142.5|739118.7|737118.7|739173.4|737669.8|738638.7|737103.3|40
1627400460000|2021-07-27 15:41:00|739115.5|737115.5|739038.7|737038.7|739115.5|737115.5|739016.2|737016.2|40
1627400470000|2021-07-27 15:41:10|739039.9|737039.9|739079.1|737079.1|739109.2|737109.2|739021|737021|40
1627400480000|2021-07-27 15:41:20|739107.3|737107.3|739108.5|737108.5|739127.1|737127.1|739086.6|737086.6|38
1627400490000|2021-07-27 15:41:30|739105|737105|738553.1|737553.1|739107.2|737609.6|738536.7|737033.4|37
1627400500000|2021-07-27 15:41:40|738558.2|737558.2|739010.2|737010.2|739057.6|737569.9|738526.8|737006.1|37
1627400510000|2021-07-27 15:41:50|739006.5|737006.5|738475.2|737475.2|739006.5|737485.1|738465.6|736981.9|37
1627400520000|2021-07-27 15:42:00|738483.7|737483.7|738986.2|736986.2|739014.2|737483.7|738466.1|736979.2|29
1627400530000|2021-07-27 15:42:10|738985.1|736985.1|738989|736989|738992.7|736992.7|738984.6|736984.6|22
1627400540000|2021-07-27 15:42:20|738988.9|736988.9|738992.8|736992.8|739038.9|737038.9|738974.7|736974.7|25
1627400550000|2021-07-27 15:42:30|738992.2|736992.2|738485.8|737485.8|738992.2|737485.8|738477.4|736969|13
1627400560000|2021-07-27 15:42:40|738486.2|737486.2|738488.7|737488.7|738488.8|737488.8|738486|737486|19
1627400570000|2021-07-27 15:42:50|738487.1|737487.1|738967|736967|738988|737500|738486.9|736955.6|25
1627400580000|2021-07-27 15:43:00|738964.9|736964.9|738978.6|736978.6|739005.6|737005.6|738964.9|736964.9|30
1627400590000|2021-07-27 15:43:10|738973.9|736973.9|738559.7|737559.7|739053.2|737561.6|738539.3|736973.9|32
1627400600000|2021-07-27 15:43:20|738557.5|737557.5|739102.4|737102.4|739113.8|737596.9|738557.5|737090.3|36
1627400610000|2021-07-27 15:43:30|739101.6|737101.6|739095.5|737095.5|739101.9|737101.9|739094.1|737094.1|28
1627400620000|2021-07-27 15:43:40|739091.5|737091.5|738645|737645|739145.8|737678.7|738645|737083.2|37
1627400630000|2021-07-27 15:43:50|738648.7|737648.7|738665.4|737665.4|738682.9|737682.9|738639.2|737639.2|33
1627400640000|2021-07-27 15:44:00|738675.1|737675.1|738676.6|737676.6|738695.4|737695.4|738670.1|737670.1|29
1627400650000|2021-07-27 15:44:10|738676.1|737676.1|739181.3|737181.3|739199.9|737683.5|738636.9|737135.5|37
1627400660000|2021-07-27 15:44:20|739181.7|737181.7|738790.2|737790.2|739182.1|737797|738707.3|737177.1|33
1627400670000|2021-07-27 15:44:30|738791.3|737791.3|738769.6|737769.6|738804.4|737804.4|738769.6|737769.6|38
1627400680000|2021-07-27 15:44:40|738774.1|737774.1|738748.6|737748.6|738786.1|737786.1|738748|737748|27
1627400690000|2021-07-27 15:44:50|739234.7|737234.7|739174.5|737174.5|739234.7|737234.7|739160|737160|38
1627400700000|2021-07-27 15:45:00|739160.9|737160.9|739145.9|737145.9|739164.9|737649|738647.3|737132.7|32
1627400710000|2021-07-27 15:45:10|739146.3|737146.3|738887.1|736887.1|739146.5|737420.7|738420.7|736884.9|36
1627400720000|2021-07-27 15:45:20|738918.9|736918.9|738898.1|736898.1|738937.4|737437.9|738419.7|736887|38
1627400730000|2021-07-27 15:45:30|738902.5|736902.5|738956.8|736956.8|738997.3|737480.3|738416.4|736901|34
1627400740000|2021-07-27 15:45:40|738482.6|737482.6|738515|737515|739039.7|737515|738468.7|736945.4|36
1627400750000|2021-07-27 15:45:50|738508.6|737508.6|738466.8|737466.8|739041.9|737525.9|738463|736913.5|36
1627400760000|2021-07-27 15:46:00|738976.4|736976.4|738448.4|737448.4|738990.6|737476|738436.1|736943.9|32
1627400770000|2021-07-27 15:46:10|738443.2|737443.2|738786|736786|738786|737450.4|738320.9|736786|31
1627400780000|2021-07-27 15:46:20|738789.8|736789.8|738243.8|737243.8|738801.1|737292.1|738210.1|736708|27
1627400790000|2021-07-27 15:46:30|738229.6|737229.6|738678.8|736678.8|738754.1|737253.9|738215.5|736678.8|29
1627400800000|2021-07-27 15:46:40|738665.4|736665.4|738711.5|736711.5|738724.4|737225.1|738225.1|736661|32
1627400810000|2021-07-27 15:46:50|738706.9|736706.9|738735|736735|738748.8|737230|738213.9|736678.2|26
1627400820000|2021-07-27 15:47:00|738744.1|736744.1|738742.4|736742.4|738747.8|737215.6|738213.7|736706.9|34
1627400830000|2021-07-27 15:47:10|738741.4|736741.4|738729.1|736729.1|738741.4|737230.6|738203.6|736680.1|24
1627400840000|2021-07-27 15:47:20|738724.9|736724.9|738194.9|737194.9|738724.9|737205.1|738181.4|736673|31
1627400850000|2021-07-27 15:47:30|738195.9|737195.9|738160.5|737160.5|738708.1|737197.7|738145.2|736639.5|31
1627400860000|2021-07-27 15:47:40|738157.8|737157.8|738681.7|736681.7|738683.1|737175.6|738150.4|736654.9|30
1627400870000|2021-07-27 15:47:50|738672.6|736672.6|738657.9|736657.9|738681.4|737165.4|738151.7|736647.7|22
1627400880000|2021-07-27 15:48:00|738670.6|736670.6|738677.3|736677.3|738690.6|737189.7|738154.4|736658.7|31
1627400890000|2021-07-27 15:48:10|738673.5|736673.5|738667.4|736667.4|738691.3|737179.2|738172.3|736667.2|21
1627400900000|2021-07-27 15:48:20|738666.3|736666.3|738667.4|736667.4|738680.9|737141.4|738141.2|736640.9|27
1627400910000|2021-07-27 15:48:30|738669.9|736669.9|738674.4|736674.4|738689.9|737183.4|738168.6|736659.4|32
1627400920000|2021-07-27 15:48:40|738671|736671|738650.7|736650.7|738673.3|736673.3|738644.5|736644.5|22
1627400930000|2021-07-27 15:48:50|738185.1|737185.1|738370.4|736370.4|738662.6|737185.1|737896.9|736341|35
1627400940000|2021-07-27 15:49:00|738366.8|736366.8|738431.2|736431.2|738457.2|736934.9|737897.3|736364.9|34
1627400950000|2021-07-27 15:49:10|738434.4|736434.4|737972.8|736972.8|738483.3|736987.5|737927.9|736410.9|30
1627400960000|2021-07-27 15:49:20|737971.5|736971.5|737972.3|736972.3|738501.9|736989.8|737966.8|736465|25
1627400970000|2021-07-27 15:49:30|737980.4|736980.4|737975.9|736975.9|738507|736997.2|737963.7|736453|25
1627400980000|2021-07-27 15:49:40|738503.2|736503.2|738488.6|736488.6|738514.6|736514.6|738474.8|736474.8|16
1627400990000|2021-07-27 15:49:50|738489.5|736489.5|738009.2|737009.2|738524.2|737028.7|737997.4|736489.5|24
1627401000000|2021-07-27 15:50:00|738009.6|737009.6|738010.2|737010.2|738513.5|737020.7|738000.1|736507.7|28
1627401010000|2021-07-27 15:50:10|738002.2|737002.2|737987.2|736987.2|738003|737003|737979.4|736979.4|17
1627401020000|2021-07-27 15:50:20|737987.6|736987.6|738484.6|736484.6|738484.6|736990.5|737983.2|736475.2|21
1627401030000|2021-07-27 15:50:30|738479.7|736479.7|738489.5|736489.5|738500|736976.5|737976.5|736454.5|16
1627401040000|2021-07-27 15:50:40|738491.3|736491.3|738457|736457|738491.3|736970.3|737940.5|736425.5|29
1627401050000|2021-07-27 15:50:50|738458.5|736458.5|737965.4|736965.4|738458.5|736974.5|737950.2|736430.2|22
1627401060000|2021-07-27 15:51:00|737964.9|736964.9|737972.7|736972.7|737973.3|736973.3|737955.8|736955.8|20
1627401070000|2021-07-27 15:51:10|737972.6|736972.6|737971.4|736971.4|737972.6|736972.6|737967.3|736967.3|9
1627401080000|2021-07-27 15:51:20|737971|736971|737960.2|736960.2|737971|736971|737955.8|736955.8|14
1627401090000|2021-07-27 15:51:30|737964.9|736964.9|737964.5|736964.5|738469.1|736966.6|737936|736422.3|19
1627401100000|2021-07-27 15:51:40|737955.7|736955.7|738459.2|736459.2|738466.8|736968.6|737955.7|736458.2|25
1627401110000|2021-07-27 15:51:50|738470|736470|738444.2|736444.2|738470|736972.6|737963.2|736422.4|27
1627401120000|2021-07-27 15:52:00|738491|736491|738478.9|736478.9|738491|736967.6|737934.9|736426.8|33
1627401130000|2021-07-27 15:52:10|738480.7|736480.7|738453.3|736453.3|738487.6|736948.8|737945.5|736440.7|24
1627401140000|2021-07-27 15:52:20|738446.1|736446.1|737947|736947|738463.8|736952.2|737936.6|736441.6|28
1627401150000|2021-07-27 15:52:30|737944.1|736944.1|737940.6|736940.6|737957.4|736957.4|737934.6|736934.6|17
1627401160000|2021-07-27 15:52:40|738473.5|736473.5|738470|736470|738475.7|736955.2|737939.9|736467.6|22
1627401170000|2021-07-27 15:52:50|737939.4|736939.4|738423.2|736423.2|738463.9|736964.1|737939.4|736419|17
1627401180000|2021-07-27 15:53:00|738422.6|736422.6|737951.3|736951.3|738471.6|736957.9|737944.2|736422.6|14
1627401190000|2021-07-27 15:53:10|737951.6|736951.6|738459.4|736459.4|738473.7|736965.5|737943.1|736417.9|24
1627401200000|2021-07-27 15:53:20|737953.3|736953.3|737942.8|736942.8|738462.1|736953.3|737933.3|736410.5|23
1627401210000|2021-07-27 15:53:30|737943|736943|738457.2|736457.2|738458.4|736945.3|737938.7|736457.2|19
1627401220000|2021-07-27 15:53:40|738459.1|736459.1|737949.4|736949.4|738459.6|736949.4|737935.7|736457.8|16
1627401230000|2021-07-27 15:53:50|737950.1|736950.1|737936.8|736936.8|738457|736950.1|737930.9|736456.6|12
1627401240000|2021-07-27 15:54:00|737941.4|736941.4|738459|736459|738481.3|736950.3|737940.5|736418|21
1627401250000|2021-07-27 15:54:10|738464.5|736464.5|738484.7|736484.7|738485.3|736485.3|738437.7|736437.7|27
1627401260000|2021-07-27 15:54:20|738482.5|736482.5|738479.3|736479.3|738485.7|736485.7|738473.2|736473.2|12
1627401270000|2021-07-27 15:54:30|738476.9|736476.9|738479.8|736479.8|738482.1|736482.1|738476.6|736476.6|11
1627401280000|2021-07-27 15:54:40|738432.5|736432.5|738475|736475|738475|736950|737931|736432.5|13
1627401290000|2021-07-27 15:54:50|738478.2|736478.2|738481.8|736481.8|738484.8|736484.8|738476|736476|14
1627401300000|2021-07-27 15:55:00|738479.6|736479.6|738480.3|736480.3|738482.6|736482.6|738475.5|736475.5|17
1627401310000|2021-07-27 15:55:10|738480.6|736480.6|738480.5|736480.5|738480.6|736969.8|737962.5|736444.1|19
1627401320000|2021-07-27 15:55:20|738481.5|736481.5|738434.5|736434.5|738482.9|736482.9|738428|736428|20
1627401330000|2021-07-27 15:55:30|738444.7|736444.7|738450.1|736450.1|738455.1|736455.1|738442|736442|12
1627401340000|2021-07-27 15:55:40|738455.2|736455.2|738431.5|736431.5|738469.1|736469.1|738430.4|736430.4|20
1627401350000|2021-07-27 15:55:50|738451.2|736451.2|737956|736956|738467.1|736956|737936|736437.6|24
1627401360000|2021-07-27 15:56:00|737961.4|736961.4|738432.6|736432.6|738491.3|736982|737940.7|736431.1|28
1627401370000|2021-07-27 15:56:10|738459.6|736459.6|738493.4|736493.4|738501.1|736501.1|738454.7|736454.7|26
1627401380000|2021-07-27 15:56:20|738494.2|736494.2|738480.7|736480.7|738495.4|736495.4|738464.8|736464.8|15
1627401390000|2021-07-27 15:56:30|738460.3|736460.3|738482.6|736482.6|738496.1|736975|737963.8|736460.3|28
1627401400000|2021-07-27 15:56:40|738484.5|736484.5|737969.1|736969.1|738493.7|736969.1|737967.5|736452.6|14
1627401410000|2021-07-27 15:56:50|737963|736963|738490.6|736490.6|738491.9|736967.6|737960|736464.7|16
1627401420000|2021-07-27 15:57:00|738489.3|736489.3|738451.2|736451.2|738489.3|736489.3|738429.4|736429.4|16
1627401430000|2021-07-27 15:57:10|738457.6|736457.6|738444.9|736444.9|738469.9|736469.9|738444.5|736444.5|20
1627401440000|2021-07-27 15:57:20|738451.1|736451.1|738449.3|736449.3|738456.9|736456.9|738437.1|736437.1|22
1627401450000|2021-07-27 15:57:30|738445.7|736445.7|738090.5|737090.5|738609|737091.4|737956.5|736440.5|23
1627401460000|2021-07-27 15:57:40|738095.7|737095.7|738538.1|736538.1|738586.5|737095.8|738085|736503.9|21
1627401470000|2021-07-27 15:57:50|738052.3|737052.3|738517.4|736517.4|738554.9|737052.3|738052.3|736488.4|36
1627401480000|2021-07-27 15:58:00|738551.5|736551.5|738520.9|736520.9|738554.9|737050.8|738024.6|736500.7|21
1627401490000|2021-07-27 15:58:10|738538.9|736538.9|738544.1|736544.1|738558.8|737037.4|737991.3|736474.9|34
1627401500000|2021-07-27 15:58:20|738544.4|736544.4|738546.4|736546.4|738560.4|736560.4|738517.8|736517.8|31
1627401510000|2021-07-27 15:58:30|738554.1|736554.1|738532.9|736532.9|738554.4|736554.4|738516.5|736516.5|29
1627401520000|2021-07-27 15:58:40|738532.1|736532.1|738538.2|736538.2|738542.7|736542.7|738532.1|736532.1|22
1627401530000|2021-07-27 15:58:50|738538|736538|738551.6|736551.6|738558|736558|738521.8|736521.8|25
1627401540000|2021-07-27 15:59:00|738556.1|736556.1|738553.1|736553.1|738556.1|736556.1|738523.4|736523.4|29
1627401550000|2021-07-27 15:59:10|738551.2|736551.2|738538.2|736538.2|738554.3|736554.3|738518.1|736518.1|35
1627401560000|2021-07-27 15:59:20|738540.6|736540.6|738555.6|736555.6|738555.6|736555.6|738529.1|736529.1|17
1627401570000|2021-07-27 15:59:30|738559.4|736559.4|738559.1|736559.1|738572.4|736572.4|738531.9|736531.9|28
1627401580000|2021-07-27 15:59:40|738558.8|736558.8|738567.3|736567.3|738576.6|736576.6|738545.6|736545.6|20
1627401590000|2021-07-27 15:59:50|738563.4|736563.4|738558.2|736558.2|738571.5|736571.5|738543.8|736543.8|29
1627401600000|2021-07-27 16:00:00|738581.3|736581.3|738548.3|736548.3|738581.3|736581.3|738463.4|736463.4|37
1627401610000|2021-07-27 16:00:10|738549.3|736549.3|738543.2|736543.2|738549.3|736549.3|738516.8|736516.8|23
1627401620000|2021-07-27 16:00:20|738545.7|736545.7|738558.2|736558.2|738575.3|736575.3|738538.8|736538.8|22
1627401630000|2021-07-27 16:00:30|738561|736561|738574|736574|738577.2|737074.6|738056|736552.8|23
1627401640000|2021-07-27 16:00:40|738564.3|736564.3|738075.4|737075.4|738564.3|737077.5|738070.3|736564.3|14
1627401650000|2021-07-27 16:00:50|738617.7|736617.7|738103.1|737103.1|738649.3|737144.6|738095.5|736617.7|32
1627401660000|2021-07-27 16:01:00|738100.2|737100.2|738110.8|737110.8|738617|737120.4|738100.2|736604.1|33
1627401670000|2021-07-27 16:01:10|738630.5|736630.5|738610.8|736610.8|738652.2|737132.8|738082.6|736582.1|34
1627401680000|2021-07-27 16:01:20|738602|736602|738108.2|737108.2|738632|737117.4|738095.9|736602|33
1627401690000|2021-07-27 16:01:30|738107.1|737107.1|738654.3|736654.3|738654.3|737137.5|738107.1|736612.9|25
1627401700000|2021-07-27 16:01:40|738127.5|737127.5|738627.4|736627.4|738655|737157|738124.3|736618.8|27
1627401710000|2021-07-27 16:01:50|738627|736627|738135.9|737135.9|738640.9|737142.3|738126.4|736627|23
1627401720000|2021-07-27 16:02:00|738135.4|737135.4|738140.8|737140.8|738657.2|737159|738119.8|736625.2|28
1627401730000|2021-07-27 16:02:10|738141.1|737141.1|738633.8|736633.8|738641.7|737151.4|738120.1|736628.5|18
1627401740000|2021-07-27 16:02:20|738629.9|736629.9|738196.5|737196.5|738707.9|737207.1|738127|736627.6|28
1627401750000|2021-07-27 16:02:30|738195.3|737195.3|738676.6|736676.6|738699.6|737198.7|738172.2|736676.6|28
1627401760000|2021-07-27 16:02:40|738665.7|736665.7|738187.8|737187.8|738702|737191.1|738156.8|736661.4|32
1627401770000|2021-07-27 16:02:50|738190.1|737190.1|738201|737201|738211.7|737211.7|738190.1|737190.1|24
1627401780000|2021-07-27 16:03:00|738198.5|737198.5|738760.4|736760.4|738776.6|737275.3|738163.7|736693.5|34
1627401790000|2021-07-27 16:03:10|738777.5|736777.5|738970.2|736970.2|738970.8|736970.8|738772.9|736772.9|36
1627401800000|2021-07-27 16:03:20|738976.8|736976.8|738956.3|736956.3|738977.2|736977.2|738955.2|736955.2|29
1627401810000|2021-07-27 16:03:30|738962.6|736962.6|738938.5|736938.5|738976.9|737411.5|738411.5|736928.7|32
1627401820000|2021-07-27 16:03:40|738921.8|736921.8|738435.4|737435.4|738964|737435.4|738417.2|736888.6|29
1627401830000|2021-07-27 16:03:50|738439.9|737439.9|738963.7|736963.7|738982.7|737439.9|738439.9|736943.4|16
1627401840000|2021-07-27 16:04:00|738987|736987|738962.3|736962.3|738987.3|736987.3|738950.9|736950.9|33
1627401850000|2021-07-27 16:04:10|738965.2|736965.2|738991|736991|739007.7|737007.7|738960.2|736960.2|34
1627401860000|2021-07-27 16:04:20|738990.7|736990.7|738935.4|736935.4|738996.3|736996.3|738925.5|736925.5|40
1627401870000|2021-07-27 16:04:30|738949.3|736949.3|738885.6|736885.6|738960.5|737390.4|738382.8|736885.6|39
1627401880000|2021-07-27 16:04:40|738892.5|736892.5|738896.2|736896.2|738911|737403.9|738374.7|736875.2|33
1627401890000|2021-07-27 16:04:50|738889.3|736889.3|738864.6|736864.6|738889.3|736889.3|738853.1|736853.1|27
1627401900000|2021-07-27 16:05:00|738858.8|736858.8|739116.6|737116.6|739116.6|737563.2|738534.7|736858.8|40
1627401910000|2021-07-27 16:05:10|739103.2|737103.2|739150.7|737150.7|739285|737285|739095.3|737095.3|40
1627401920000|2021-07-27 16:05:20|739144.9|737144.9|739157.1|737157.1|739181.6|737689.1|738654.7|737139.5|39
1627401930000|2021-07-27 16:05:30|739145|737145|739152.7|737152.7|739191.6|737191.6|739133.6|737133.6|35
1627401940000|2021-07-27 16:05:40|739159.3|737159.3|739150.7|737150.7|739164.2|737164.2|739150.4|737150.4|30
1627401950000|2021-07-27 16:05:50|739152.1|737152.1|739122.9|737122.9|739152.6|737152.6|739112|737112|34
1627401960000|2021-07-27 16:06:00|739118.4|737118.4|739106.8|737106.8|739141.3|737627.6|738627.6|737072.8|38
1627401970000|2021-07-27 16:06:10|739126.2|737126.2|739074.9|737074.9|739126.2|737126.2|739057.3|737057.3|34
1627401980000|2021-07-27 16:06:20|739069.2|737069.2|739074.7|737074.7|739083.4|737580.1|738580.1|737047.8|29
1627401990000|2021-07-27 16:06:30|739071.4|737071.4|739067|737067|739099.8|737099.8|739057.4|737057.4|37
1627402000000|2021-07-27 16:06:40|739061.2|737061.2|739057.9|737057.9|739065.4|737065.4|739047.1|737047.1|34
1627402010000|2021-07-27 16:06:50|739068.7|737068.7|739055.4|737055.4|739068.7|737068.7|739050.5|737050.5|37
1627402020000|2021-07-27 16:07:00|739057.5|737057.5|739034.3|737034.3|739058.8|737058.8|739029.1|737029.1|34
1627402030000|2021-07-27 16:07:10|739032.5|737032.5|738470.5|737470.5|739040.2|737514|738468.9|737019.9|32
1627402040000|2021-07-27 16:07:20|738470.6|737470.6|738447.6|737447.6|738984.6|737480.8|738444|736971.1|33
1627402050000|2021-07-27 16:07:30|738449|737449|738416.7|737416.7|738966.5|737465.5|738415.2|736937|35
1627402060000|2021-07-27 16:07:40|738418.1|737418.1|738401.1|737401.1|738928.6|737433.8|738401|736904.3|35
1627402070000|2021-07-27 16:07:50|738414.4|737414.4|738433.6|737433.6|738939.2|737433.6|738385.3|736890.8|29
1627402080000|2021-07-27 16:08:00|738949.6|736949.6|738393.8|737393.8|738949.6|737440.8|738376.6|736899.8|35
1627402090000|2021-07-27 16:08:10|738389.9|737389.9|738408.8|737408.8|738928.7|737430|738389.9|736927.1|33
1627402100000|2021-07-27 16:08:20|738920.5|736920.5|738401.5|737401.5|738920.5|737411.5|738391.4|736920.5|29
1627402110000|2021-07-27 16:08:30|738420.1|737420.1|738403.7|737403.7|738939.2|737438.9|738391.2|736896.9|32
1627402120000|2021-07-27 16:08:40|738410.3|737410.3|738371.8|737371.8|738889.4|737410.3|738357|736873.7|24
1627402130000|2021-07-27 16:08:50|738372.9|737372.9|738383.3|737383.3|738902.5|737384.5|738367.8|736877.4|31
1627402140000|2021-07-27 16:09:00|738375.1|737375.1|738409.3|737409.3|738937|737424.9|738361.6|736869.5|35
1627402150000|2021-07-27 16:09:10|738416.3|737416.3|738414|737414|738420.4|737420.4|738402.9|737402.9|32
1627402160000|2021-07-27 16:09:20|738413.2|737413.2|738399.9|737399.9|738926.3|737416.9|738389.2|736906.9|30
1627402170000|2021-07-27 16:09:30|738401.8|737401.8|738415.3|737415.3|738926.6|737424.4|738391.2|736902.3|29
1627402180000|2021-07-27 16:09:40|738415.6|737415.6|738436.9|737436.9|738987|737475.3|738406.5|736919.9|30
1627402190000|2021-07-27 16:09:50|738423|737423|738394.6|737394.6|738933.7|737423|738384.3|736911.7|29
1627402200000|2021-07-27 16:10:00|738394.1|737394.1|738605.6|737605.6|739121|737605.6|738394.1|736953.1|36
1627402210000|2021-07-27 16:10:10|739102.8|737102.8|738705.4|737705.4|739227.3|737714.8|738606.9|737102.8|34
1627402220000|2021-07-27 16:10:20|738701.2|737701.2|739203.1|737203.1|739238.7|737723|738666.8|737179|31
1627402230000|2021-07-27 16:10:30|739203.5|737203.5|739208.9|737208.9|739214.5|737214.5|739200|737200|24
1627402240000|2021-07-27 16:10:40|739194.2|737194.2|739223.9|737223.9|739236.1|737236.1|739162.8|737162.8|35
1627402250000|2021-07-27 16:10:50|739209.9|737209.9|739183.5|737183.5|739209.9|737209.9|739178.7|737178.7|32
1627402260000|2021-07-27 16:11:00|739182.8|737182.8|739178.3|737178.3|739194.4|737194.4|739177.1|737177.1|28
1627402270000|2021-07-27 16:11:10|739180|737180|739122.1|737122.1|739181.1|737181.1|739105.3|737105.3|34
1627402280000|2021-07-27 16:11:20|739118.9|737118.9|739110.5|737110.5|739118.9|737118.9|739073.4|737073.4|24
1627402290000|2021-07-27 16:11:30|739108.6|737108.6|739112.3|737112.3|739113.2|737113.2|739096.3|737096.3|29
1627402300000|2021-07-27 16:11:40|739111.4|737111.4|739153|737153|739154.1|737154.1|739111.4|737111.4|29
1627402310000|2021-07-27 16:11:50|739154.8|737154.8|739151.9|737151.9|739160.5|737160.5|739139.5|737139.5|33
1627402320000|2021-07-27 16:12:00|739151.8|737151.8|739113|737113|739151.8|737151.8|739113|737113|32
1627402330000|2021-07-27 16:12:10|739114|737114|738605.8|737605.8|739132.3|737605.8|738592.7|737114|25
1627402340000|2021-07-27 16:12:20|738600.5|737600.5|738611.3|737611.3|739136.1|737615.5|738582|737100.8|29
1627402350000|2021-07-27 16:12:30|738607.1|737607.1|738928|736928|739125.1|737610.5|738440.9|736928|35
1627402360000|2021-07-27 16:12:40|738927|736927|739002.2|737002.2|739044.4|737522.8|738430.8|736927|32
1627402370000|2021-07-27 16:12:50|738500.1|737500.1|738446.5|737446.5|739023.2|737506.2|738434.5|736950.6|35
1627402380000|2021-07-27 16:13:00|738469.2|737469.2|738953.9|736953.9|738972.4|737469.6|738414.9|736932.1|36
1627402390000|2021-07-27 16:13:10|738950.2|736950.2|738517.1|737517.1|739025.1|737524.1|738432.1|736923|34
1627402400000|2021-07-27 16:13:20|738531.2|737531.2|738538.1|737538.1|739053|737563|738518.4|737041.9|18
1627402410000|2021-07-27 16:13:30|738561|737561|738532.2|737532.2|739063.9|737561|738525.6|737047.9|23
1627402420000|2021-07-27 16:13:40|738533.3|737533.3|738538.3|737538.3|739061.3|737545.7|738529.2|737035.9|19
1627402430000|2021-07-27 16:13:50|738537.2|737537.2|738508.2|737508.2|739040.7|737557.5|738492.7|737040.7|28
1627402440000|2021-07-27 16:14:00|738504.1|737504.1|738583.2|737583.2|739105.7|737588.3|738503.5|737058.9|35
1627402450000|2021-07-27 16:14:10|738588.8|737588.8|738571.2|737571.2|739083.3|737588.8|738563.1|737078.9|28
1627402460000|2021-07-27 16:14:20|738574.3|737574.3|738571|737571|738580.5|737580.5|738552.1|737552.1|19
1627402470000|2021-07-27 16:14:30|738584.1|737584.1|739188.7|737188.7|739217.9|737679.2|738578.9|737170|31
1627402480000|2021-07-27 16:14:40|739185.4|737185.4|739147.3|737147.3|739190.5|737660.6|738634.9|737146.2|30
1627402490000|2021-07-27 16:14:50|738631.5|737631.5|738628.7|737628.7|738632.2|737632.2|738621.6|737621.6|25
1627402500000|2021-07-27 16:15:00|738627.1|737627.1|739161.9|737161.9|739183.9|737684.9|738627.1|737155|33
1627402510000|2021-07-27 16:15:10|738640.3|737640.3|738630.4|737630.4|739173.2|737660.8|738624.6|737171.9|31
1627402520000|2021-07-27 16:15:20|738655.7|737655.7|738645.7|737645.7|739185.9|737663.3|738605.9|737135.1|32
1627402530000|2021-07-27 16:15:30|738636.8|737636.8|738620.1|737620.1|739187.5|737669.8|738610.5|737116.1|34
1627402540000|2021-07-27 16:15:40|739160.1|737160.1|738629.3|737629.3|739160.1|737643.9|738622.8|737139.4|31
1627402550000|2021-07-27 16:15:50|738637.1|737637.1|738610.5|737610.5|739142.5|737637.1|738596.5|737122.3|28
1627402560000|2021-07-27 16:16:00|738594.9|737594.9|738558.5|737558.5|739096.4|737594.9|738558.5|737096.4|26
1627402570000|2021-07-27 16:16:10|738558|737558|739165.7|737165.7|739176.6|737652.5|738558|737123.3|27
1627402580000|2021-07-27 16:16:20|739140.5|737140.5|738623.5|737623.5|739195.4|737667|738623.5|737132.6|33
1627402590000|2021-07-27 16:16:30|738627.5|737627.5|739104.8|737104.8|739129.2|737635.5|738583.5|737104.8|34
1627402600000|2021-07-27 16:16:40|739099.6|737099.6|738631|737631|739181|737655.5|738631|737099.6|28
1627402610000|2021-07-27 16:16:50|738628.1|737628.1|738627.2|737627.2|739142.3|737634.4|738616.3|737141.8|29
1627402620000|2021-07-27 16:17:00|738622.2|737622.2|738610.5|737610.5|739137.5|737627.8|738609.4|737105.7|28
1627402630000|2021-07-27 16:17:10|738609.5|737609.5|738649.9|737649.9|739194.6|737685.1|738607.2|737160.6|24
1627402640000|2021-07-27 16:17:20|738631.5|737631.5|738661.1|737661.1|739161.2|737676.4|738631.5|737140.6|32
1627402650000|2021-07-27 16:17:30|738656.7|737656.7|738612.9|737612.9|739153.2|737670.8|738612.9|737122.5|36
1627402660000|2021-07-27 16:17:40|738607.1|737607.1|738615.1|737615.1|739144.7|737628.1|738565|737066.7|38
1627402670000|2021-07-27 16:17:50|738614.4|737614.4|738598.9|737598.9|739111.6|737614.4|738592.4|737111.6|33
1627402680000|2021-07-27 16:18:00|738600|737600|738601.5|737601.5|738604.7|737604.7|738590|737590|24
1627402690000|2021-07-27 16:18:10|738594.6|737594.6|738622.6|737622.6|739130.6|737629.3|738594.2|737121.5|31
1627402700000|2021-07-27 16:18:20|738619.3|737619.3|738606.2|737606.2|739132.6|737623|738603.5|737132.6|24
1627402710000|2021-07-27 16:18:30|738619.2|737619.2|738602|737602|738630.8|737630.8|738598.6|737598.6|27
1627402720000|2021-07-27 16:18:40|738643.6|737643.6|739204.7|737204.7|739208.6|737705.3|738639.2|737144.9|32
1627402730000|2021-07-27 16:18:50|739204.6|737204.6|738689.5|737689.5|739204.6|737698.2|738689.5|737204.6|23
1627402740000|2021-07-27 16:19:00|738689.9|737689.9|738695|737695|738695|737695|738688.1|737688.1|16
1627402750000|2021-07-27 16:19:10|738694|737694|738688.7|737688.7|738694|737694|738688.7|737688.7|12
1627402760000|2021-07-27 16:19:20|738685.1|737685.1|738689.5|737689.5|739203|737692.4|738685.1|737203|18
1627402770000|2021-07-27 16:19:30|738694.7|737694.7|738688.9|737688.9|738698.9|737698.9|738682|737682|22
1627402780000|2021-07-27 16:19:40|738697.3|737697.3|738626|737626|738697.7|737697.7|738626|737626|20
1627402790000|2021-07-27 16:19:50|738628.5|737628.5|739191.5|737191.5|739191.5|737676.8|738624.2|737158.3|30
1627402800000|2021-07-27 16:20:00|738671.5|737671.5|738732.2|737732.2|739200.2|737746.5|738671.5|737200.2|34
1627402810000|2021-07-27 16:20:10|738730.2|737730.2|738733|737733|738752.6|737752.6|738711|737711|32
1627402820000|2021-07-27 16:20:20|738730.1|737730.1|738726.2|737726.2|738731.9|737731.9|738724.7|737724.7|26
1627402830000|2021-07-27 16:20:30|738725.9|737725.9|738716.7|737716.7|738737.6|737737.6|738714.3|737714.3|30
1627402840000|2021-07-27 16:20:40|738711.7|737711.7|738697.1|737697.1|738714.4|737714.4|738690.5|737690.5|28
1627402850000|2021-07-27 16:20:50|738694.7|737694.7|738682.9|737682.9|739206.8|737709.7|738682.9|737206.8|32
1627402860000|2021-07-27 16:21:00|738687.1|737687.1|738700.2|737700.2|739237|737710|738648.2|737195.8|33
1627402870000|2021-07-27 16:21:10|738705.4|737705.4|738704.7|737704.7|738707.9|737707.9|738701.3|737701.3|24
1627402880000|2021-07-27 16:21:20|738703.8|737703.8|738725.2|737725.2|739176.6|737731.8|738656.5|737162.8|22
1627402890000|2021-07-27 16:21:30|738723.4|737723.4|738724.7|737724.7|738733|737733|738723.2|737723.2|25
1627402900000|2021-07-27 16:21:40|738732|737732|738726|737726|738733|737733|738726|737726|19
1627402910000|2021-07-27 16:21:50|738726.7|737726.7|738721.7|737721.7|738735.9|737735.9|738721.5|737721.5|21
1627402920000|2021-07-27 16:22:00|738722.2|737722.2|738726.9|737726.9|738732.5|737732.5|738716.7|737716.7|26
1627402930000|2021-07-27 16:22:10|738720.8|737720.8|738722.3|737722.3|738731.5|737731.5|738720.1|737720.1|18
1627402940000|2021-07-27 16:22:20|738721.1|737721.1|738719.5|737719.5|738724.4|737724.4|738718.7|737718.7|16
1627402950000|2021-07-27 16:22:30|738732.9|737732.9|738722.8|737722.8|738737.9|737737.9|738719.8|737719.8|19
1627402960000|2021-07-27 16:22:40|738724.2|737724.2|739217.9|737217.9|739217.9|737737|738721.6|737217.9|11
1627402970000|2021-07-27 16:22:50|739239.1|737239.1|738718.7|737718.7|739239.1|737724.3|738717.5|737239.1|22
1627402980000|2021-07-27 16:23:00|738718.8|737718.8|738722.1|737722.1|738751.2|737751.2|738714.9|737714.9|24
1627402990000|2021-07-27 16:23:10|738725.2|737725.2|738724.3|737724.3|738732.5|737732.5|738719.5|737719.5|22
1627403000000|2021-07-27 16:23:20|738722.1|737722.1|738728.7|737728.7|738735.2|737735.2|738722.1|737722.1|16
1627403010000|2021-07-27 16:23:30|738724.8|737724.8|738724.8|737724.8|738731.6|737731.6|738719.8|737719.8|16
1627403020000|2021-07-27 16:23:40|738724.7|737724.7|738727.2|737727.2|738727.2|737727.2|738722.3|737722.3|10
1627403030000|2021-07-27 16:23:50|738728.2|737728.2|738744.5|737744.5|738744.5|737744.5|738718.3|737718.3|22
1627403040000|2021-07-27 16:24:00|738736.2|737736.2|738728.9|737728.9|738736.2|737736.2|738719.1|737719.1|16
1627403050000|2021-07-27 16:24:10|738744.9|737744.9|738730.8|737730.8|738744.9|737744.9|738721.7|737721.7|11
1627403060000|2021-07-27 16:24:20|738725.4|737725.4|738726.4|737726.4|738726.4|737726.4|738723.1|737723.1|11
1627403070000|2021-07-27 16:24:30|738726.2|737726.2|738724.7|737724.7|738733.5|737733.5|738724.7|737724.7|11
1627403080000|2021-07-27 16:24:40|738724.2|737724.2|738728.8|737728.8|738738.4|737738.4|738724.2|737724.2|13
1627403090000|2021-07-27 16:24:50|738724.7|737724.7|738724|737724|738741|737741|738719|737719|20
1627403100000|2021-07-27 16:25:00|738735.3|737735.3|738722.4|737722.4|738735.3|737735.3|738714.8|737714.8|24
1627403110000|2021-07-27 16:25:10|738723.8|737723.8|738709|737709|738727.3|737727.3|738707.6|737707.6|28
1627403120000|2021-07-27 16:25:20|738709.5|737709.5|738710.1|737710.1|738718.8|737718.8|738706.7|737706.7|25
1627403130000|2021-07-27 16:25:30|738735.7|737735.7|738714.8|737714.8|738741|737741|738687.9|737687.9|33
1627403140000|2021-07-27 16:25:40|738726.5|737726.5|738725.3|737725.3|738741.4|737741.4|738710.5|737710.5|21
1627403150000|2021-07-27 16:25:50|738710.1|737710.1|738719.1|737719.1|738744.7|737744.7|738710.1|737710.1|20
1627403160000|2021-07-27 16:26:00|738732.5|737732.5|738701.4|737701.4|738732.5|737732.5|738677.3|737677.3|26
1627403170000|2021-07-27 16:26:10|738703.8|737703.8|738700.3|737700.3|738703.8|737703.8|738690.4|737690.4|17
1627403180000|2021-07-27 16:26:20|738697.3|737697.3|738705.5|737705.5|738732.1|737732.1|738680|737680|23
1627403190000|2021-07-27 16:26:30|738704.3|737704.3|738695.6|737695.6|738708.3|737708.3|738695.6|737695.6|22
1627403200000|2021-07-27 16:26:40|738695.7|737695.7|738713.6|737713.6|738728.8|737728.8|738693.6|737693.6|28
1627403210000|2021-07-27 16:26:50|738710.2|737710.2|738707|737707|738713.9|737713.9|738704.1|737704.1|18
1627403220000|2021-07-27 16:27:00|738711.6|737711.6|738696.4|737696.4|738712.8|737712.8|738688|737688|30
1627403230000|2021-07-27 16:27:10|738699.7|737699.7|738699.5|737699.5|738704|737704|738691.1|737691.1|22
1627403240000|2021-07-27 16:27:20|738694.3|737694.3|738728.5|737728.5|738728.5|737728.5|738689.4|737689.4|19
1627403250000|2021-07-27 16:27:30|738715.3|737715.3|738697.3|737697.3|738717.4|737717.4|738694.9|737694.9|27
1627403260000|2021-07-27 16:27:40|738692.1|737692.1|738703.4|737703.4|738706.1|737706.1|738692.1|737692.1|17
1627403270000|2021-07-27 16:27:50|738704|737704|738688|737688|738707.1|737707.1|738686.7|737686.7|18
1627403280000|2021-07-27 16:28:00|738688.3|737688.3|738690.6|737690.6|738696.2|737696.2|738682.8|737682.8|25
1627403290000|2021-07-27 16:28:10|738691.1|737691.1|738707.3|737707.3|738711.6|737711.6|738665|737665|30
1627403300000|2021-07-27 16:28:20|738695|737695|738682.7|737682.7|738703.9|737703.9|738665.1|737665.1|23
1627403310000|2021-07-27 16:28:30|738682.2|737682.2|738688.8|737688.8|738726|737726|738674.2|737674.2|29
1627403320000|2021-07-27 16:28:40|738699.4|737699.4|738713.6|737713.6|739215.9|737714.4|738685.4|737181.4|25
1627403330000|2021-07-27 16:28:50|738690.3|737690.3|738693.2|737693.2|738719.3|737719.3|738690.3|737690.3|19
1627403340000|2021-07-27 16:29:00|738688.3|737688.3|738695.3|737695.3|738701.9|737701.9|738683.1|737683.1|21
1627403350000|2021-07-27 16:29:10|738695.2|737695.2|738689.5|737689.5|738717.4|737717.4|738686.3|737686.3|27
1627403360000|2021-07-27 16:29:20|738690.4|737690.4|738700.3|737700.3|738711.9|737711.9|738660.1|737660.1|24
1627403370000|2021-07-27 16:29:30|738703.4|737703.4|738684.3|737684.3|738705|737705|738679.1|737679.1|28
1627403380000|2021-07-27 16:29:40|738681.7|737681.7|738633|737633|739146.8|737711.4|738604|737139.7|31
1627403390000|2021-07-27 16:29:50|738625.4|737625.4|738560.2|737560.2|739129.5|737625.4|738560.2|737089.6|27
1627403400000|2021-07-27 16:30:00|738572.5|737572.5|739122.3|737122.3|739134.8|737610.4|738571.8|737094.4|38
1627403410000|2021-07-27 16:30:10|739124.1|737124.1|738666.6|737666.6|739150.8|737666.6|738666.6|737105.4|34
1627403420000|2021-07-27 16:30:20|738659.7|737659.7|738674.7|737674.7|738684.1|737684.1|738649.5|737649.5|20
1627403430000|2021-07-27 16:30:30|738668.1|737668.1|739155.2|737155.2|739171.9|737683.8|738668.1|737143.4|25
1627403440000|2021-07-27 16:30:40|739158.6|737158.6|739170.9|737170.9|739191.2|737191.2|739155.2|737155.2|29
1627403450000|2021-07-27 16:30:50|739166.1|737166.1|738655.1|737655.1|739179.8|737687.9|738637.5|737166.1|29
1627403460000|2021-07-27 16:31:00|738656.9|737656.9|739154.1|737154.1|739163.3|737659.4|738656.9|737146.5|28
1627403470000|2021-07-27 16:31:10|739149|737149|739134.4|737134.4|739149|737149|739132.1|737132.1|32
1627403480000|2021-07-27 16:31:20|739135.3|737135.3|739074.5|737074.5|739136.5|737639.9|738566.4|737074.5|27
1627403490000|2021-07-27 16:31:30|739083.1|737083.1|738620|737620|739083.1|737639.2|738551.2|737061.9|26
1627403500000|2021-07-27 16:31:40|738613.8|737613.8|738619.7|737619.7|738626.3|737626.3|738613.8|737613.8|26
1627403510000|2021-07-27 16:31:50|738618.3|737618.3|738630.1|737630.1|738630.1|737630.1|738616.5|737616.5|18
1627403520000|2021-07-27 16:32:00|738620.4|737620.4|738617.6|737617.6|738627.7|737627.7|738616|737616|23
1627403530000|2021-07-27 16:32:10|738619|737619|738607|737607|739121|737627.4|738588.6|737100.8|19
1627403540000|2021-07-27 16:32:20|738594.8|737594.8|738637.4|737637.4|738646.7|737646.7|738594.8|737594.8|31
1627403550000|2021-07-27 16:32:30|738641.8|737641.8|738636.8|737636.8|738641.8|737641.8|738630.1|737630.1|22
1627403560000|2021-07-27 16:32:40|738630|737630|738643.7|737643.7|738643.7|737643.7|738626.6|737626.6|20
1627403570000|2021-07-27 16:32:50|738644.5|737644.5|738576.8|737576.8|738644.5|737644.5|738571|737571|24
1627403580000|2021-07-27 16:33:00|738568.9|737568.9|738588.3|737588.3|738608.6|737608.6|738567.7|737567.7|31
1627403590000|2021-07-27 16:33:10|738587.8|737587.8|738583.3|737583.3|738627.3|737627.3|738582.5|737582.5|26
1627403600000|2021-07-27 16:33:20|738583.6|737583.6|738594|737594|738603.3|737603.3|738582.1|737582.1|22
1627403610000|2021-07-27 16:33:30|738593.9|737593.9|738578.9|737578.9|738601.1|737601.1|738578.9|737578.9|25
1627403620000|2021-07-27 16:33:40|738579.6|737579.6|738585.8|737585.8|738589.3|737589.3|738577.9|737577.9|23
1627403630000|2021-07-27 16:33:50|738584.6|737584.6|738583|737583|738590.2|737590.2|738582|737582|25
1627403640000|2021-07-27 16:34:00|738583.2|737583.2|738666.6|737666.6|739173.8|737671|738583|737173.8|27
1627403650000|2021-07-27 16:34:10|738663.9|737663.9|738662.2|737662.2|738683.8|737683.8|738652.4|737652.4|21
1627403660000|2021-07-27 16:34:20|738662.6|737662.6|738652.7|737652.7|738664.8|737664.8|738640|737640|18
1627403670000|2021-07-27 16:34:30|738652.5|737652.5|738656.9|737656.9|738661.5|737661.5|738643.6|737643.6|16
1627403680000|2021-07-27 16:34:40|738658.9|737658.9|739149.7|737149.7|739160.1|737659.1|738658.9|737146.9|13
1627403690000|2021-07-27 16:34:50|739154.3|737154.3|739159.2|737159.2|739182.9|737182.9|739152.8|737152.8|21
1627403700000|2021-07-27 16:35:00|739154.7|737154.7|739175|737175|739181.2|737181.2|739120|737120|20
1627403710000|2021-07-27 16:35:10|739172.5|737172.5|739130.1|737130.1|739175|737175|739119|737119|21
1627403720000|2021-07-27 16:35:20|739155.1|737155.1|739152.8|737152.8|739167.2|737167.2|739147.2|737147.2|17
1627403730000|2021-07-27 16:35:30|739155.8|737155.8|739147.7|737147.7|739157.8|737157.8|739143.3|737143.3|15
1627403740000|2021-07-27 16:35:40|739147.4|737147.4|739142.8|737142.8|739166.5|737166.5|739141.5|737141.5|18
1627403750000|2021-07-27 16:35:50|739145.7|737145.7|739160.4|737160.4|739161.8|737161.8|739136.1|737136.1|20
1627403760000|2021-07-27 16:36:00|739157.7|737157.7|739136.2|737136.2|739160.9|737160.9|739135.5|737135.5|27
1627403770000|2021-07-27 16:36:10|739134.8|737134.8|739142|737142|739162.2|737162.2|739134|737134|19
1627403780000|2021-07-27 16:36:20|739163.8|737163.8|739139.7|737139.7|739164.7|737164.7|739123.4|737123.4|27
1627403790000|2021-07-27 16:36:30|739131.8|737131.8|739137.5|737137.5|739162.7|737162.7|739130.1|737130.1|14
1627403800000|2021-07-27 16:36:40|739137.9|737137.9|739141.4|737141.4|739160.1|737160.1|739131.9|737131.9|16
1627403810000|2021-07-27 16:36:50|739130.2|737130.2|739140.7|737140.7|739155.6|737155.6|739127.4|737127.4|13
1627403820000|2021-07-27 16:37:00|739141.9|737141.9|739156.9|737156.9|739162|737162|739130.4|737130.4|24
1627403830000|2021-07-27 16:37:10|739157.3|737157.3|739157.6|737157.6|739169|737169|739123.3|737123.3|28
1627403840000|2021-07-27 16:37:20|739158.7|737158.7|738584.2|737584.2|739159|737593.9|738571.9|737128.2|29
1627403850000|2021-07-27 16:37:30|738597|737597|738563.5|737563.5|738598.4|737598.4|738563.5|737563.5|26
1627403860000|2021-07-27 16:37:40|738570.8|737570.8|738584.8|737584.8|738618|737618|738570.8|737570.8|25
1627403870000|2021-07-27 16:37:50|738587.6|737587.6|738552.9|737552.9|738590.5|737590.5|738548.5|737548.5|31
1627403880000|2021-07-27 16:38:00|738550.5|737550.5|738573.4|737573.4|738614.1|737614.1|738550.5|737550.5|26
1627403890000|2021-07-27 16:38:10|738577.1|737577.1|738547.4|737547.4|738578.5|737578.5|738537.8|737537.8|29
1627403900000|2021-07-27 16:38:20|738537.8|737537.8|738528|737528|738550.4|737550.4|738504.5|737504.5|34
1627403910000|2021-07-27 16:38:30|738504.4|737504.4|739011.5|737011.5|739027.6|737552.5|738501.9|736992.9|29
1627403920000|2021-07-27 16:38:40|739026.8|737026.8|739089.8|737089.8|739092.9|737092.9|739010.1|737010.1|25
1627403930000|2021-07-27 16:38:50|739072|737072|739063.9|737063.9|739096.3|737096.3|739036.9|737036.9|25
1627403940000|2021-07-27 16:39:00|739068.7|737068.7|739067.5|737067.5|739098.1|737098.1|739065.1|737065.1|26
1627403950000|2021-07-27 16:39:10|739079.8|737079.8|739068.4|737068.4|739097.1|737097.1|739058|737058|24
1627403960000|2021-07-27 16:39:20|739056.7|737056.7|739072.1|737072.1|739092.6|737092.6|739056.7|737056.7|25
1627403970000|2021-07-27 16:39:30|739075.1|737075.1|738616.3|737616.3|739125.2|737637.9|738616.3|737067|20
1627403980000|2021-07-27 16:39:40|738618.3|737618.3|738629.3|737629.3|738633.2|737633.2|738616.9|737616.9|14
1627403990000|2021-07-27 16:39:50|738632.6|737632.6|738616.7|737616.7|738632.6|737632.6|738609.4|737609.4|17
1627404000000|2021-07-27 16:40:00|738614.7|737614.7|738608.5|737608.5|738630.8|737630.8|738604.2|737604.2|24
1627404010000|2021-07-27 16:40:10|738599.3|737599.3|738634.3|737634.3|738634.5|737634.5|738599.3|737599.3|18
1627404020000|2021-07-27 16:40:20|738634.8|737634.8|739167.2|737167.2|739187.5|737662|738634.8|737126.4|23
1627404030000|2021-07-27 16:40:30|739165.5|737165.5|738702.7|737702.7|739210.3|737702.7|738702.7|737158.4|24
1627404040000|2021-07-27 16:40:40|738719.5|737719.5|738735.5|737735.5|738737|737737|738681.8|737681.8|22
1627404050000|2021-07-27 16:40:50|738736.4|737736.4|738722|737722|738743.4|737743.4|738702.1|737702.1|24
1627404060000|2021-07-27 16:41:00|738724.9|737724.9|739172.7|737172.7|739230.1|737740.6|738702.7|737168.4|28
1627404070000|2021-07-27 16:41:10|739163.6|737163.6|738658.8|737658.8|739178.8|737683.8|738658.8|737163.6|25
1627404080000|2021-07-27 16:41:20|738666|737666|738629.3|737629.3|739170|737674.5|738625.9|737136.2|30
1627404090000|2021-07-27 16:41:30|738645.6|737645.6|739143.4|737143.4|739147.9|737647.8|738600.2|737138.8|28
1627404100000|2021-07-27 16:41:40|739142.6|737142.6|739096.4|737096.4|739147.2|737622.2|738579.6|737092|34
1627404110000|2021-07-27 16:41:50|739093.3|737093.3|738952|736952|739096.8|737582.6|738494.5|736952|33
1627404120000|2021-07-27 16:42:00|738979.1|736979.1|739001.8|737001.8|739001.8|737001.8|738967.6|736967.6|24
1627404130000|2021-07-27 16:42:10|738972.8|736972.8|738476.4|737476.4|738991.7|737505.3|738475.7|736968.6|29
1627404140000|2021-07-27 16:42:20|738488.7|737488.7|738487.6|737487.6|738509.1|737509.1|738480.5|737480.5|32
1627404150000|2021-07-27 16:42:30|738489.7|737489.7|738983.9|736983.9|739000.6|737495.9|738464.7|736975.3|27
1627404160000|2021-07-27 16:42:40|738983.8|736983.8|738986.2|736986.2|739016.4|737016.4|738975.4|736975.4|28
1627404170000|2021-07-27 16:42:50|738986.3|736986.3|738974|736974|739008.9|737478.4|738478.4|736954.1|20
1627404180000|2021-07-27 16:43:00|738976.9|736976.9|738984.6|736984.6|739008|737008|738976.9|736976.9|21
1627404190000|2021-07-27 16:43:10|738982.2|736982.2|738856.1|736856.1|738997.5|736997.5|738838|736838|33
1627404200000|2021-07-27 16:43:20|738864.3|736864.3|738876.7|736876.7|738876.7|737362.4|738344|736841.2|32
1627404210000|2021-07-27 16:43:30|738844.4|736844.4|738899.8|736899.8|738906.1|737376.8|738368.1|736844.4|29
1627404220000|2021-07-27 16:43:40|738891.2|736891.2|738869.9|736869.9|738899.9|737412.2|738384.4|736869.9|28
1627404230000|2021-07-27 16:43:50|738874.7|736874.7|738900.3|736900.3|738912.8|737393.1|738349.9|736838.3|31
1627404240000|2021-07-27 16:44:00|738877.5|736877.5|738887|736887|738908|736908|738873.1|736873.1|26
1627404250000|2021-07-27 16:44:10|738883.9|736883.9|738845|736845|738888.8|737404.5|738374.3|736828.7|29
1627404260000|2021-07-27 16:44:20|738838.2|736838.2|738800.9|736800.9|738849.9|737340.6|738287.1|736800.9|31
1627404270000|2021-07-27 16:44:30|738808.1|736808.1|738314.2|737314.2|738819.9|737319.3|738309.3|736802|23
1627404280000|2021-07-27 16:44:40|738315.3|737315.3|738807.5|736807.5|738835|737329.1|738283.8|736769.1|31
1627404290000|2021-07-27 16:44:50|738800.8|736800.8|738280.3|737280.3|738815.1|737283.8|738242.5|736756.4|33
1627404300000|2021-07-27 16:45:00|738256.1|737256.1|738305.2|737305.2|738810.2|737308.7|738254.2|736769.8|29
1627404310000|2021-07-27 16:45:10|738306.7|737306.7|738300.1|737300.1|738306.7|737306.7|738256.9|737256.9|25
1627404320000|2021-07-27 16:45:20|738302.2|737302.2|738304.4|737304.4|738768.8|737309.9|738275|736768.8|27
1627404330000|2021-07-27 16:45:30|738304.7|737304.7|738279.1|737279.1|738304.7|737304.7|738255.7|737255.7|24
1627404340000|2021-07-27 16:45:40|738279.2|737279.2|738280.4|737280.4|738778.4|737280.9|738244.2|736764.9|31
1627404350000|2021-07-27 16:45:50|738264.7|737264.7|738207.5|737207.5|738265.2|737265.2|738205.7|737205.7|27
1627404360000|2021-07-27 16:46:00|738208.9|737208.9|738211.8|737211.8|738211.8|737211.8|738193.2|737193.2|13
1627404370000|2021-07-27 16:46:10|738207.9|737207.9|738198.8|737198.8|738217.8|737217.8|738190.7|737190.7|24
1627404380000|2021-07-27 16:46:20|738183.3|737183.3|738179.6|737179.6|738196.3|737196.3|738179.6|737179.6|11
1627404390000|2021-07-27 16:46:30|738176.8|737176.8|738200.7|737200.7|738215.3|737215.3|738176.8|737176.8|27
1627404400000|2021-07-27 16:46:40|738203.8|737203.8|738215.5|737215.5|738219.5|737219.5|738203.8|737203.8|26
1627404410000|2021-07-27 16:46:50|738215.6|737215.6|738215.7|737215.7|738218.6|737218.6|738201.2|737201.2|19
1627404420000|2021-07-27 16:47:00|738203.1|737203.1|738206.1|737206.1|738224.5|737224.5|738191.4|737191.4|26
1627404430000|2021-07-27 16:47:10|738210.1|737210.1|738194.6|737194.6|738210.3|737210.3|738136.4|737136.4|28
1627404440000|2021-07-27 16:47:20|738197.4|737197.4|738203.2|737203.2|738210.7|737210.7|738181.7|737181.7|25
1627404450000|2021-07-27 16:47:30|738203|737203|738199.5|737199.5|738213.9|737213.9|738179.9|737179.9|22
1627404460000|2021-07-27 16:47:40|738202.5|737202.5|738199.4|737199.4|738217.9|737217.9|738182.9|737182.9|24
1627404470000|2021-07-27 16:47:50|738210.1|737210.1|738177.6|737177.6|738223.6|737223.6|738176.7|737176.7|27
1627404480000|2021-07-27 16:48:00|738190.7|737190.7|738205.3|737205.3|738233.5|737233.5|738188.4|737188.4|28
1627404490000|2021-07-27 16:48:10|738206.4|737206.4|738213.5|737213.5|738232|737232|738206.4|737206.4|25
1627404500000|2021-07-27 16:48:20|738212.9|737212.9|738214.7|737214.7|738222.5|737222.5|738211|737211|12
1627404510000|2021-07-27 16:48:30|738215.8|737215.8|738253.5|737253.5|738253.5|737253.5|738215.8|737215.8|20
1627404520000|2021-07-27 16:48:40|738250.1|737250.1|738245|737245|738268.5|737268.5|738242.9|737242.9|21
1627404530000|2021-07-27 16:48:50|738248.1|737248.1|738320.3|737320.3|738328.4|737328.4|738248.1|737248.1|29
1627404540000|2021-07-27 16:49:00|738322.2|737322.2|738333.6|737333.6|738347.8|737347.8|738304.7|737304.7|28
1627404550000|2021-07-27 16:49:10|738334.2|737334.2|738334.1|737334.1|738337.9|737337.9|738317.2|737317.2|25
1627404560000|2021-07-27 16:49:20|738331.5|737331.5|738312.9|737312.9|738337.3|737337.3|738312.9|737312.9|29
1627404570000|2021-07-27 16:49:30|738318.3|737318.3|738300.2|737300.2|738825.8|737340.2|738300.2|736823.4|26
1627404580000|2021-07-27 16:49:40|738309.1|737309.1|738292.7|737292.7|738317.4|737317.4|738288.9|737288.9|25
1627404590000|2021-07-27 16:49:50|738292.9|737292.9|738301.6|737301.6|738318.8|737318.8|738286|737286|28
1627404600000|2021-07-27 16:50:00|738305.4|737305.4|738292.8|737292.8|738312.8|737312.8|738280.6|737280.6|21
1627404610000|2021-07-27 16:50:10|738310.1|737310.1|738295.3|737295.3|738313.6|737313.6|738281.1|737281.1|29
1627404620000|2021-07-27 16:50:20|738307|737307|738251.8|737251.8|738772|737308.1|738251.8|736772|29
1627404630000|2021-07-27 16:50:30|738228.7|737228.7|738224.2|737224.2|738725.6|737253.7|738210.8|736725.6|25
1627404640000|2021-07-27 16:50:40|738224.1|737224.1|738209.1|737209.1|738224.9|737224.9|738205.8|737205.8|18
1627404650000|2021-07-27 16:50:50|738209.9|737209.9|738127.8|737127.8|738653.7|737209.9|738124.4|736624.4|30
1627404660000|2021-07-27 16:51:00|738149.1|737149.1|738148.7|737148.7|738652.5|737149.1|738113.6|736615.8|23
1627404670000|2021-07-27 16:51:10|738150.6|737150.6|738180.1|737180.1|738696.5|737190.7|738124.6|736645.1|27
1627404680000|2021-07-27 16:51:20|738182.8|737182.8|738207.6|737207.6|738207.6|737207.6|738174.7|737174.7|27
1627404690000|2021-07-27 16:51:30|738211.9|737211.9|738209.4|737209.4|738710|737225.9|738201.5|736708.5|25
1627404700000|2021-07-27 16:51:40|738195.1|737195.1|738227|737227|738235.3|737235.3|738195.1|737195.1|29
1627404710000|2021-07-27 16:51:50|738230.2|737230.2|738225.5|737225.5|738236.2|737236.2|738225.5|737225.5|15
1627404720000|2021-07-27 16:52:00|738226|737226|738229.8|737229.8|738234.1|737234.1|738224.9|737224.9|28
1627404730000|2021-07-27 16:52:10|738229.1|737229.1|738226.9|737226.9|738244.9|737244.9|738220.6|737220.6|17
1627404740000|2021-07-27 16:52:20|738221.4|737221.4|738272.1|737272.1|738292.1|737292.1|738221.4|737221.4|28
1627404750000|2021-07-27 16:52:30|738273|737273|738268.6|737268.6|738291.9|737291.9|738268.6|737268.6|27
1627404760000|2021-07-27 16:52:40|738271.1|737271.1|738273.3|737273.3|738286.9|737286.9|738271.1|737271.1|19
1627404770000|2021-07-27 16:52:50|738273.8|737273.8|738283.9|737283.9|738304|737304|738271.8|737271.8|31
1627404780000|2021-07-27 16:53:00|738294.3|737294.3|738274.3|737274.3|738294.3|737294.3|738247|737247|18
1627404790000|2021-07-27 16:53:10|738272.4|737272.4|738259.2|737259.2|738776.7|737272.4|738247|736765.6|18
1627404800000|2021-07-27 16:53:20|738261|737261|738246.7|737246.7|738266.1|737266.1|738245.7|737245.7|25
1627404810000|2021-07-27 16:53:30|738249.5|737249.5|738251.5|737251.5|738748.7|737260.3|738197.2|736727|29
1627404820000|2021-07-27 16:53:40|738226.1|737226.1|738226.1|737226.1|738751|737252.4|738225.7|736745.9|28
1627404830000|2021-07-27 16:53:50|738250.7|737250.7|738257.1|737257.1|738782.5|737258.7|738225.3|736748.1|23
1627404840000|2021-07-27 16:54:00|738264.8|737264.8|738277.7|737277.7|738285.9|737285.9|738255.6|737255.6|31
1627404850000|2021-07-27 16:54:10|738785.5|736785.5|738250.1|737250.1|738785.5|737282.1|738250.1|736782.1|23
1627404860000|2021-07-27 16:54:20|738249.5|737249.5|738777.4|736777.4|738777.4|737297.5|738246.1|736777.4|18
1627404870000|2021-07-27 16:54:30|738776.5|736776.5|738261.3|737261.3|738780.4|737278.7|738256|736776.5|22
1627404880000|2021-07-27 16:54:40|738258.7|737258.7|738271.8|737271.8|738274.6|737274.6|738253.4|737253.4|22
1627404890000|2021-07-27 16:54:50|738258|737258|738265.9|737265.9|738290.2|737290.2|738249|737249|18
1627404900000|2021-07-27 16:55:00|738276|737276|738285.6|737285.6|738307|737307|738258.4|737258.4|22
1627404910000|2021-07-27 16:55:10|738277.2|737277.2|738252|737252|738289.9|737289.9|738245.7|737245.7|26
1627404920000|2021-07-27 16:55:20|738266.4|737266.4|738234|737234|738753.3|737269.9|738234|736736.5|32
1627404930000|2021-07-27 16:55:30|738240.8|737240.8|738266.8|737266.8|738270.8|737270.8|738240.8|737240.8|27
1627404940000|2021-07-27 16:55:40|738265.6|737265.6|738264.4|737264.4|738266.7|737266.7|738240.3|737240.3|25
1627404950000|2021-07-27 16:55:50|738262.5|737262.5|738241.7|737241.7|738262.7|737262.7|738230.8|737230.8|22
1627404960000|2021-07-27 16:56:00|738255.8|737255.8|738240.2|737240.2|738762.7|737255.8|738192.5|736693.3|22
1627404970000|2021-07-27 16:56:10|738732.9|736732.9|738720.6|736720.6|738767.6|737238|738202|736715.7|35
1627404980000|2021-07-27 16:56:20|738727.2|736727.2|738722.9|736722.9|738730|737222.5|738207|736714|32
1627404990000|2021-07-27 16:56:30|738723|736723|738256.7|737256.7|738726.6|737274.4|738232.4|736719.5|31
1627405000000|2021-07-27 16:56:40|738261.9|737261.9|738714.1|736714.1|738745.9|737264.8|738249.9|736702.9|31
1627405010000|2021-07-27 16:56:50|738712.7|736712.7|738721.1|736721.1|738748.7|736748.7|738706.9|736706.9|32
1627405020000|2021-07-27 16:57:00|738722.2|736722.2|738717|736717|738749.8|736749.8|738705|736705|35
1627405030000|2021-07-27 16:57:10|738739.1|736739.1|738658.7|736658.7|738740.4|736740.4|738657.3|736657.3|33
1627405040000|2021-07-27 16:57:20|738658|736658|738652.5|736652.5|738691.9|736691.9|738652.5|736652.5|32
1627405050000|2021-07-27 16:57:30|738665|736665|738657.2|736657.2|738681.3|736681.3|738656.1|736656.1|28
1627405060000|2021-07-27 16:57:40|738661.1|736661.1|738676.3|736676.3|738702|736702|738661.1|736661.1|26
1627405070000|2021-07-27 16:57:50|738679|736679|738667.9|736667.9|738679|736679|738660.5|736660.5|16
1627405080000|2021-07-27 16:58:00|738668|736668|738693.8|736693.8|738723.3|737215.9|738215.9|736666.6|27
1627405090000|2021-07-27 16:58:10|738698.4|736698.4|738698.8|736698.8|738730.4|736730.4|738685.5|736685.5|29
1627405100000|2021-07-27 16:58:20|738721.5|736721.5|738697.5|736697.5|738725.7|736725.7|738697.5|736697.5|27
1627405110000|2021-07-27 16:58:30|738703.4|736703.4|738712.1|736712.1|738735.9|736735.9|738682.1|736682.1|29
1627405120000|2021-07-27 16:58:40|738679.3|736679.3|738237.6|737237.6|738740.5|737237.6|738237.6|736679.3|27
1627405130000|2021-07-27 16:58:50|738237.3|737237.3|738732|736732|738740.8|737237.3|738237.3|736719.1|25
1627452060000|2021-07-28 06:01:00|737989.5|735989.5|737992.6|735992.6|738019.6|736019.6|737985.8|735985.8|28
1627452070000|2021-07-28 06:01:10|737991.9|735991.9|737909.3|735909.3|737991.9|735991.9|737898.1|735898.1|28
1627452080000|2021-07-28 06:01:20|737911.1|735911.1|738020.5|736020.5|738030|736030|737892.1|735892.1|32
1627452090000|2021-07-28 06:01:30|738015|736015|738045.6|736045.6|738151.2|736151.2|738015|736015|32
1627452100000|2021-07-28 06:01:40|738045.8|736045.8|738134.8|736134.8|738134.8|736134.8|737884.5|735884.5|38
1627452110000|2021-07-28 06:01:50|738100.5|736100.5|738046|736046|738164|736164|738027.5|736027.5|34
1627452120000|2021-07-28 06:02:00|737956.5|735956.5|737997.7|735997.7|738047|736047|737956.5|735956.5|25
1627452130000|2021-07-28 06:02:10|737999.4|735999.4|738008.2|736008.2|738008.2|736008.2|737989.6|735989.6|25
1627452140000|2021-07-28 06:02:20|738003.7|736003.7|738010.5|736010.5|738022.5|736022.5|738003.7|736003.7|10
1627452150000|2021-07-28 06:02:30|738003.9|736003.9|738009.7|736009.7|738012.9|736012.9|737987.5|735987.5|25
1627452160000|2021-07-28 06:02:40|738011.1|736011.1|738079.2|736079.2|738096.5|736096.5|737995.9|735995.9|25
1627452170000|2021-07-28 06:02:50|738075.5|736075.5|738061.2|736061.2|738096.5|736096.5|738061.2|736061.2|29
1627452180000|2021-07-28 06:03:00|738066.1|736066.1|737993.4|735993.4|738071.2|736071.2|737987.3|735987.3|24
1627452190000|2021-07-28 06:03:10|738001.2|736001.2|737891.6|735891.6|738003.2|736003.2|737883|735883|32
1627452200000|2021-07-28 06:03:20|737896.7|735896.7|737941.2|735941.2|737953.2|735953.2|737860|735860|21
1627452210000|2021-07-28 06:03:30|737938.3|735938.3|737910.4|735910.4|737948.3|735948.3|737902.7|735902.7|29
1627452220000|2021-07-28 06:03:40|737912.8|735912.8|737903.1|735903.1|737914.4|735914.4|737899.4|735899.4|20
1627452230000|2021-07-28 06:03:50|737901.5|735901.5|737929.2|735929.2|737936.4|735936.4|737900.9|735900.9|26
1627452240000|2021-07-28 06:04:00|737922.3|735922.3|737904.7|735904.7|737938.7|735938.7|737887.4|735887.4|23
1627452250000|2021-07-28 06:04:10|737903.6|735903.6|737892|735892|737903.6|735903.6|737889.9|735889.9|12
1627452260000|2021-07-28 06:04:20|737889.9|735889.9|737884.5|735884.5|737898.1|735898.1|737864.6|735864.6|18
1627452270000|2021-07-28 06:04:30|737873.4|735873.4|737831.2|735831.2|737876.4|735876.4|737814.8|735814.8|24
1627452280000|2021-07-28 06:04:40|737830.9|735830.9|737839.6|735839.6|737848.5|735848.5|737767|735767|26
1627452290000|2021-07-28 06:04:50|737832.8|735832.8|737826|735826|737841.5|735841.5|737822|735822|18
1627452300000|2021-07-28 06:05:00|737838.9|735838.9|737802.5|735802.5|737838.9|735838.9|737802.5|735802.5|20
1627452310000|2021-07-28 06:05:10|737801.9|735801.9|737828.8|735828.8|737834.5|735834.5|737790.4|735790.4|18
1627452320000|2021-07-28 06:05:20|737838.2|735838.2|737750.3|735750.3|737877.3|735877.3|737721.6|735721.6|30
1627452330000|2021-07-28 06:05:30|737750.8|735750.8|737825.8|735825.8|737826.8|735826.8|737739.6|735739.6|28
1627452340000|2021-07-28 06:05:40|737813|735813|737801.2|735801.2|737822.3|735822.3|737792.2|735792.2|18
1627452350000|2021-07-28 06:05:50|737808.6|735808.6|737799.1|735799.1|737836.3|735836.3|737748.2|735748.2|29
1627452360000|2021-07-28 06:06:00|737799.3|735799.3|737827.3|735827.3|737827.4|735827.4|737799.3|735799.3|26
1627452370000|2021-07-28 06:06:10|737813.2|735813.2|737820.9|735820.9|737835.8|735835.8|737813.2|735813.2|25
1627452380000|2021-07-28 06:06:20|737820|735820|737837.5|735837.5|737846.7|735846.7|737820|735820|22
1627452390000|2021-07-28 06:06:30|737836|735836|737801.8|735801.8|737838|735838|737739.1|735739.1|33
1627452400000|2021-07-28 06:06:40|737802.2|735802.2|737821.1|735821.1|737827.9|735827.9|737788.9|735788.9|29
1627452410000|2021-07-28 06:06:50|737824.5|735824.5|737826.1|735826.1|737841.3|735841.3|737824.5|735824.5|20
1627452420000|2021-07-28 06:07:00|737832.5|735832.5|737757.2|735757.2|737842.6|735842.6|737715.9|735715.9|21
1627452430000|2021-07-28 06:07:10|737760.3|735760.3|737761.1|735761.1|737791|735791|737754.9|735754.9|22
1627452440000|2021-07-28 06:07:20|737759.7|735759.7|737763.5|735763.5|737773.6|735773.6|737758.3|735758.3|17
1627452450000|2021-07-28 06:07:30|737761.2|735761.2|737781.5|735781.5|737794.1|735794.1|737750.5|735750.5|23
1627452460000|2021-07-28 06:07:40|737780.1|735780.1|737794.1|735794.1|737807.8|735807.8|737774.5|735774.5|24
1627452470000|2021-07-28 06:07:50|737791.8|735791.8|737793.3|735793.3|737794.2|735794.2|737790.2|735790.2|15
1627452480000|2021-07-28 06:08:00|737791.7|735791.7|737779.4|735779.4|737854.2|735854.2|737767.3|735767.3|30
1627452490000|2021-07-28 06:08:10|737777.5|735777.5|737910.5|735910.5|737934.7|735934.7|737764.1|735764.1|34
1627452500000|2021-07-28 06:08:20|737913.5|735913.5|737776|735776|737916.4|735916.4|737763.6|735763.6|37
1627452510000|2021-07-28 06:08:30|737781.7|735781.7|737858.8|735858.8|737888.4|735888.4|737750.3|735750.3|25
1627452520000|2021-07-28 06:08:40|737857.3|735857.3|737850.4|735850.4|737867.1|735867.1|737850.4|735850.4|15
1627452530000|2021-07-28 06:08:50|737858.7|735858.7|737831.1|735831.1|737859.2|735859.2|737816.7|735816.7|28
1627452540000|2021-07-28 06:09:00|737817.3|735817.3|737781|735781|737817.3|735817.3|737762|735762|29
1627452550000|2021-07-28 06:09:10|737785.5|735785.5|737791.2|735791.2|737793.8|735793.8|737784.1|735784.1|22
1627452560000|2021-07-28 06:09:20|737790.5|735790.5|737787.5|735787.5|737807.8|735807.8|737783.1|735783.1|21
1627452570000|2021-07-28 06:09:30|737777.1|735777.1|737785.7|735785.7|737908|735908|737751.6|735751.6|26
1627452580000|2021-07-28 06:09:40|737785|735785|737774.4|735774.4|737795.5|735795.5|737731.4|735731.4|26
1627452590000|2021-07-28 06:09:50|737780.8|735780.8|737801.9|735801.9|737801.9|735801.9|737759.5|735759.5|24
1627452600000|2021-07-28 06:10:00|737801|735801|737778.3|735778.3|737803.3|735803.3|737770.6|735770.6|25
1627452610000|2021-07-28 06:10:10|737800.9|735800.9|737778.1|735778.1|737800.9|735800.9|737773|735773|21
1627452620000|2021-07-28 06:10:20|737778.6|735778.6|737804.7|735804.7|737814.4|735814.4|737778.6|735778.6|24
1627452630000|2021-07-28 06:10:30|737799.1|735799.1|737824.5|735824.5|737879.3|735879.3|737771.6|735771.6|32
1627452640000|2021-07-28 06:10:40|737843.5|735843.5|737844.3|735844.3|737885.9|735885.9|737825.4|735825.4|33
1627452650000|2021-07-28 06:10:50|737848.7|735848.7|737789.3|735789.3|737850|735850|737789.3|735789.3|31
1627452660000|2021-07-28 06:11:00|737798.7|735798.7|737826.1|735826.1|737847.5|735847.5|737792.7|735792.7|26
1627452670000|2021-07-28 06:11:10|737818.3|735818.3|737771.3|735771.3|737828.4|735828.4|737716|735716|30
1627452680000|2021-07-28 06:11:20|737775.4|735775.4|737755.1|735755.1|737797.3|735797.3|737755.1|735755.1|31
1627452690000|2021-07-28 06:11:30|737749.6|735749.6|737812.3|735812.3|737819|735819|737736.4|735736.4|27
1627452700000|2021-07-28 06:11:40|737816.1|735816.1|737859.7|735859.7|737883.7|735883.7|737813.3|735813.3|24
1627452710000|2021-07-28 06:11:50|737854.9|735854.9|737861|735861|737912.9|735912.9|737826.3|735826.3|35
1627452720000|2021-07-28 06:12:00|737868.3|735868.3|737881.5|735881.5|737906.4|735906.4|737843.2|735843.2|31
1627452730000|2021-07-28 06:12:10|737877.2|735877.2|737845.1|735845.1|737881.5|735881.5|737838|735838|26
1627452740000|2021-07-28 06:12:20|737840.7|735840.7|737861.3|735861.3|737870.1|735870.1|737833.7|735833.7|20
1627452750000|2021-07-28 06:12:30|737858.2|735858.2|737844.9|735844.9|737884.5|735884.5|737831.1|735831.1|20
1627452760000|2021-07-28 06:12:40|737847.4|735847.4|737833.1|735833.1|737896.9|735896.9|737822|735822|22
1627452770000|2021-07-28 06:12:50|737829.3|735829.3|737812.8|735812.8|737832.9|735832.9|737807.3|735807.3|15
1627452780000|2021-07-28 06:13:00|737796.5|735796.5|737807.5|735807.5|737824.1|735824.1|737790.8|735790.8|22
1627452790000|2021-07-28 06:13:10|737805.5|735805.5|737798.1|735798.1|737810.8|735810.8|737774.8|735774.8|23
1627452800000|2021-07-28 06:13:20|737769.1|735769.1|737796|735796|737801.9|735801.9|737723.1|735723.1|24
1627452810000|2021-07-28 06:13:30|737790.3|735790.3|737778.2|735778.2|737796.5|735796.5|737757.5|735757.5|19
1627452820000|2021-07-28 06:13:40|737771.9|735771.9|737782.6|735782.6|737795.4|735795.4|737759.6|735759.6|14
1627452830000|2021-07-28 06:13:50|737754|735754|737694.7|735694.7|737754|735754|737657|735657|26
1627452840000|2021-07-28 06:14:00|737702.6|735702.6|737766.6|735766.6|737775.9|735775.9|737684.8|735684.8|32
1627452850000|2021-07-28 06:14:10|737767.4|735767.4|737761.6|735761.6|737768.6|735768.6|737713.7|735713.7|20
1627452860000|2021-07-28 06:14:20|737760.9|735760.9|737781.5|735781.5|737797.5|736268.3|737268.3|735718.9|25
1627452870000|2021-07-28 06:14:30|737767.2|735767.2|737806.1|735806.1|737910.1|735910.1|737714.5|735714.5|36
1627452880000|2021-07-28 06:14:40|737745.3|735745.3|737723|735723|737763.5|735763.5|737699.7|735699.7|35
1627452890000|2021-07-28 06:14:50|737718.8|735718.8|737670.6|735670.6|737726.7|735726.7|737653.8|735653.8|26
1627452900000|2021-07-28 06:15:00|737660.8|735660.8|737644.1|735644.1|737661.7|735661.7|737614.9|735614.9|26
1627452910000|2021-07-28 06:15:10|737647.6|735647.6|737645.2|735645.2|737649.9|735649.9|737641|735641|20
1627452920000|2021-07-28 06:15:20|737648.3|735648.3|737658.4|735658.4|737667.3|735667.3|737646.6|735646.6|27
1627452930000|2021-07-28 06:15:30|737659.1|735659.1|737647.8|735647.8|737659.1|735659.1|737631.3|735631.3|22
1627452940000|2021-07-28 06:15:40|737638.7|735638.7|737643.6|735643.6|737643.8|735643.8|737632.1|735632.1|14
1627452950000|2021-07-28 06:15:50|737639.8|735639.8|737637.9|735637.9|737649.8|735649.8|737627.4|735627.4|12
1627452960000|2021-07-28 06:16:00|737638.7|735638.7|737645.2|735645.2|737647.5|735647.5|737635|735635|10
1627452970000|2021-07-28 06:16:10|737644.5|735644.5|737627.8|735627.8|737646.8|735646.8|737618|735618|14
1627452980000|2021-07-28 06:16:20|737625.1|735625.1|737589|735589|737639.5|735639.5|737589|735589|17
1627452990000|2021-07-28 06:16:30|737584.8|735584.8|737579.1|735579.1|737596.4|735596.4|737576.1|735576.1|19
1627453000000|2021-07-28 06:16:40|737579.2|735579.2|737582.8|735582.8|737583.8|735583.8|737579.2|735579.2|7
1627453010000|2021-07-28 06:16:50|737582.1|735582.1|737554.8|735554.8|737582.1|735582.1|737554.8|735554.8|3
1627453020000|2021-07-28 06:17:00|737576.3|735576.3|737564.3|735564.3|737576.3|735576.3|737553.5|735553.5|12
1627453030000|2021-07-28 06:17:10|737568.5|735568.5|737597.2|735597.2|737599.1|735599.1|737529.9|735529.9|20
1627453040000|2021-07-28 06:17:20|737588.9|735588.9|737579.3|735579.3|737604.6|736079.6|737079.6|735552.6|19
1627453050000|2021-07-28 06:17:30|737577.9|735577.9|737601|735601|737609.5|735609.5|737560.6|735560.6|26
1627453060000|2021-07-28 06:17:40|737600.3|735600.3|737612.2|735612.2|737612.6|735612.6|737562.5|735562.5|23
1627453070000|2021-07-28 06:17:50|737612.7|735612.7|737629.4|735629.4|737630.3|735630.3|737612.1|735612.1|25
1627453080000|2021-07-28 06:18:00|737628.7|735628.7|737624.2|735624.2|737634.1|735634.1|737621.4|735621.4|23
1627453090000|2021-07-28 06:18:10|737627.2|735627.2|737618.3|735618.3|737635.8|735635.8|737618.3|735618.3|21
1627453100000|2021-07-28 06:18:20|737535.8|735535.8|737543|735543|737551.3|735551.3|737535.8|735535.8|22
1627453110000|2021-07-28 06:18:30|737543.1|735543.1|737553.8|735553.8|737553.8|735553.8|737543|735543|19
1627453120000|2021-07-28 06:18:40|737554.2|735554.2|737473.7|735473.7|737554.8|735554.8|737451|735451|30
1627453130000|2021-07-28 06:18:50|737471.7|735471.7|737496.6|735496.6|737504|735504|737471.7|735471.7|19
1627453140000|2021-07-28 06:19:00|737496.7|735496.7|737500|735500|737500|735500|737489.3|735489.3|8
1627453150000|2021-07-28 06:19:10|737497.6|735497.6|737501.4|735501.4|737502.9|735502.9|737492.7|735492.7|22
1627453160000|2021-07-28 06:19:20|737501.9|735501.9|737543.5|735543.5|737544.7|735544.7|737496.7|735496.7|23
1627453170000|2021-07-28 06:19:30|737538.7|735538.7|737503|735503|737538.7|735538.7|737478.9|735478.9|23
1627453180000|2021-07-28 06:19:40|737503.8|735503.8|737558.5|735558.5|737598.2|736105|737105|735503.8|16
1627453190000|2021-07-28 06:19:50|737557|735557|737678.5|735678.5|737702|735702|737539.9|735539.9|26
1627453200000|2021-07-28 06:20:00|737678.1|735678.1|737733.8|735733.8|737749.5|735749.5|737653.3|735653.3|34
1627453210000|2021-07-28 06:20:10|737730.7|735730.7|737805.6|735805.6|737837.4|735837.4|737730.7|735730.7|30
1627453220000|2021-07-28 06:20:20|737832.5|735832.5|737895.6|735895.6|737953.3|735953.3|737806.7|735806.7|30
1627453230000|2021-07-28 06:20:30|737893.2|735893.2|737837.6|735837.6|737924|735924|737751|735751|29
1627453240000|2021-07-28 06:20:40|737792.6|735792.6|737923.8|735923.8|737934|735934|737792.6|735792.6|36
1627453250000|2021-07-28 06:20:50|737874.1|735874.1|737806.4|735806.4|737874.1|735874.1|737740.3|735740.3|39
1627453260000|2021-07-28 06:21:00|737786|735786|737806.5|735806.5|737813|735813|737773.9|735773.9|30
1627453270000|2021-07-28 06:21:10|737808|735808|737812.9|735812.9|737812.9|735812.9|737780.7|735780.7|30
1627453280000|2021-07-28 06:21:20|737819.7|735819.7|737846.9|735846.9|738006.2|736006.2|737802.2|735802.2|37
1627453290000|2021-07-28 06:21:30|737837.4|735837.4|737846.2|735846.2|737890.5|735890.5|737805.9|735805.9|38
1627453300000|2021-07-28 06:21:40|737838.9|735838.9|738045.7|736045.7|738057|736057|737824.8|735824.8|36
1627453310000|2021-07-28 06:21:50|738048.2|736048.2|738050.6|736050.6|738050.7|736050.7|738026.6|736026.6|34
1627453320000|2021-07-28 06:22:00|738053.8|736053.8|738166.5|736166.5|738166.5|736166.5|738049|736049|32
1627453330000|2021-07-28 06:22:10|738167.3|736167.3|738126.5|736126.5|738180.3|736180.3|738065.1|736065.1|33
1627453340000|2021-07-28 06:22:20|738157.5|736157.5|738052.6|736052.6|738157.5|736157.5|738043.3|736043.3|33
1627453350000|2021-07-28 06:22:30|738048.7|736048.7|738062.3|736062.3|738087.7|736087.7|738038.4|736038.4|25
1627453360000|2021-07-28 06:22:40|738059|736059|738070.5|736070.5|738078.2|736078.2|738055.9|736055.9|20
1627453370000|2021-07-28 06:22:50|738071.6|736071.6|737977.1|735977.1|738071.6|736071.6|737977.1|735977.1|23
1627453380000|2021-07-28 06:23:00|737958.8|735958.8|737965.9|735965.9|738022.6|736022.6|737944.2|735944.2|38
1627453390000|2021-07-28 06:23:10|737968.4|735968.4|738027.7|736027.7|738171.9|736171.9|737945.9|735945.9|39
1627453400000|2021-07-28 06:23:20|738020|736020|738058.1|736058.1|738092.2|736092.2|738018.5|736018.5|37
1627453410000|2021-07-28 06:23:30|738061|736061|737989.9|735989.9|738061|736061|737944.4|735944.4|35
1627453420000|2021-07-28 06:23:40|737987.3|735987.3|737969.7|735969.7|738069.8|736069.8|737913.8|735913.8|35
1627453430000|2021-07-28 06:23:50|737979.3|735979.3|737926.4|735926.4|738112.7|736112.7|737926.4|735926.4|36
1627453440000|2021-07-28 06:24:00|737962.5|735962.5|737969.8|735969.8|737993.4|735993.4|737952.3|735952.3|30
1627453450000|2021-07-28 06:24:10|737976.2|735976.2|737969.5|735969.5|737977.6|735977.6|737951.3|735951.3|15
1627453460000|2021-07-28 06:24:20|737964.8|735964.8|737985.8|735985.8|737989.3|735989.3|737963|735963|18
1627453470000|2021-07-28 06:24:30|737990.5|735990.5|737945.6|735945.6|737990.5|735990.5|737910.5|735910.5|22
1627453480000|2021-07-28 06:24:40|737942.8|735942.8|737883.5|735883.5|737942.8|735942.8|737862.1|735862.1|30
1627453490000|2021-07-28 06:24:50|737882.4|735882.4|737853.4|735853.4|737882.4|735882.4|737806.5|735806.5|30
1627453500000|2021-07-28 06:25:00|737850.6|735850.6|737835|735835|737867.6|735867.6|737805.5|735805.5|27
1627453510000|2021-07-28 06:25:10|737836.4|735836.4|737855.6|735855.6|737966.5|735966.5|737825.7|735825.7|38
1627453520000|2021-07-28 06:25:20|737856.9|735856.9|737859.4|735859.4|737870|735870|737828.3|735828.3|21
1627453530000|2021-07-28 06:25:30|737857.7|735857.7|737855.1|735855.1|737865.8|735865.8|737853.7|735853.7|22
1627453540000|2021-07-28 06:25:40|737855.3|735855.3|737798.6|735798.6|737855.3|735855.3|737782|735782|26
1627453550000|2021-07-28 06:25:50|737801.9|735801.9|737768.9|735768.9|737804.4|735804.4|737737.9|735737.9|32
1627453560000|2021-07-28 06:26:00|737771.5|735771.5|737802.4|735802.4|737816.7|735816.7|737771.5|735771.5|25
1627453570000|2021-07-28 06:26:10|737803.9|735803.9|737754|735754|737807.1|735807.1|737754|735754|26
1627453580000|2021-07-28 06:26:20|737766.5|735766.5|737763.8|735763.8|737770.3|735770.3|737753.8|735753.8|23
1627453590000|2021-07-28 06:26:30|737776.9|735776.9|737781.1|735781.1|737797.6|735797.6|737764.4|735764.4|19
1627453600000|2021-07-28 06:26:40|737778.5|735778.5|737777.5|735777.5|737791.8|735791.8|737761.7|735761.7|19
1627453610000|2021-07-28 06:26:50|737790.6|735790.6|737765|735765|737832.3|735832.3|737734.4|735734.4|36
1627453620000|2021-07-28 06:27:00|737767.1|735767.1|737748.1|735748.1|737767.1|735767.1|737731.5|735731.5|32
1627453630000|2021-07-28 06:27:10|737737.1|735737.1|737764.2|735764.2|737770.2|735770.2|737737.1|735737.1|27
1627453640000|2021-07-28 06:27:20|737763.5|735763.5|737813.8|735813.8|737822.5|735822.5|737757.1|735757.1|26
1627453650000|2021-07-28 06:27:30|737820.8|735820.8|737847.9|735847.9|737849|735849|737820.8|735820.8|23
1627453660000|2021-07-28 06:27:40|737848.5|735848.5|737837.4|735837.4|737891|735891|737811|735811|36
1627453670000|2021-07-28 06:27:50|737849.8|735849.8|737828.5|735828.5|737870.9|735870.9|737828.5|735828.5|23
1627453680000|2021-07-28 06:28:00|737833.4|735833.4|737793.6|735793.6|737970.1|735970.1|737789.7|735789.7|33
1627453690000|2021-07-28 06:28:10|737804.9|735804.9|737808.3|735808.3|737816.3|735816.3|737783.1|735783.1|19
1627453700000|2021-07-28 06:28:20|737807.1|735807.1|737811.9|735811.9|737814.4|735814.4|737775.5|735775.5|26
1627453710000|2021-07-28 06:28:30|737795.9|735795.9|737842.4|735842.4|737847.2|735847.2|737771.9|735771.9|30
1627453720000|2021-07-28 06:28:40|737846.2|735846.2|737807.5|735807.5|737855.1|735855.1|737744.6|735744.6|29
1627453730000|2021-07-28 06:28:50|737787.4|735787.4|737795.6|735795.6|737810.2|735810.2|737756.5|735756.5|28
1627453740000|2021-07-28 06:29:00|737798.6|735798.6|737769.9|735769.9|737816.4|735816.4|737745.2|735745.2|32
1627453750000|2021-07-28 06:29:10|737772|735772|737751.1|735751.1|737800.6|735800.6|737751.1|735751.1|30
1627453760000|2021-07-28 06:29:20|737761.2|735761.2|737744.4|735744.4|737780.6|735780.6|737741.1|735741.1|26
1627453770000|2021-07-28 06:29:30|737749.1|735749.1|737746.1|735746.1|737749.1|735749.1|737745.3|735745.3|19
1627453780000|2021-07-28 06:29:40|737747.3|735747.3|737746.6|735746.6|737753.6|735753.6|737731.9|735731.9|18
1627453790000|2021-07-28 06:29:50|737759.1|735759.1|737736|735736|737759.1|735759.1|737731.2|735731.2|23
1627453800000|2021-07-28 06:30:00|737735.9|735735.9|737776.6|735776.6|737814|735814|737711.7|735711.7|32
1627453810000|2021-07-28 06:30:10|737794|735794|737775.6|735775.6|737803|735803|737736.5|735736.5|29
1627453820000|2021-07-28 06:30:20|737780.6|735780.6|737760.3|735760.3|737796.8|735796.8|737739.6|735739.6|31
1627453830000|2021-07-28 06:30:30|737763|735763|737746.9|735746.9|737763|735763|737741.5|735741.5|29
1627453840000|2021-07-28 06:30:40|737746.6|735746.6|737706.3|735706.3|737746.6|735746.6|737677.1|735677.1|30
1627453850000|2021-07-28 06:30:50|737706.8|735706.8|737682.5|735682.5|737719.6|735719.6|737659.1|735659.1|26
1627453860000|2021-07-28 06:31:00|737709.6|735709.6|737725.3|735725.3|737726.7|735726.7|737684.2|735684.2|27
1627453870000|2021-07-28 06:31:10|737724.3|735724.3|737730.2|735730.2|737738|735738|737711.3|735711.3|20
1627453880000|2021-07-28 06:31:20|737730|735730|737778.1|735778.1|737786|735786|737730|735730|21
1627453890000|2021-07-28 06:31:30|737782.4|735782.4|737792.9|735792.9|737797.4|735797.4|737749.8|735749.8|32
1627453900000|2021-07-28 06:31:40|737793.8|735793.8|737844.6|735844.6|737848|736351|737341.8|735778|21
1627453910000|2021-07-28 06:31:50|737847.2|735847.2|737847.5|735847.5|737847.5|736339.2|737327.2|735806.2|23
1627453920000|2021-07-28 06:32:00|737847.9|735847.9|737841.9|735841.9|737848.1|735848.1|737831.5|735831.5|25
1627453930000|2021-07-28 06:32:10|737842|735842|737834.1|735834.1|737842|735842|737822.1|735822.1|14
1627453940000|2021-07-28 06:32:20|737833.7|735833.7|737763.5|735763.5|737846.5|735846.5|737743|735743|30
1627453950000|2021-07-28 06:32:30|737764.4|735764.4|737769.7|735769.7|737773.2|735773.2|737749.2|735749.2|24
1627453960000|2021-07-28 06:32:40|737770.1|735770.1|737708.9|735708.9|737770.1|735770.1|737698.4|735698.4|34
1627453970000|2021-07-28 06:32:50|737719.6|735719.6|737730.5|735730.5|737745.8|735745.8|737705.2|735705.2|36
1627453980000|2021-07-28 06:33:00|737731.4|735731.4|737742.2|735742.2|737773.2|735773.2|737719.1|735719.1|34
1627453990000|2021-07-28 06:33:10|737744.7|735744.7|737725.6|735725.6|737755.1|735755.1|737725.6|735725.6|33
1627454000000|2021-07-28 06:33:20|737724|735724|737731.2|735731.2|737746.7|735746.7|737695.5|735695.5|27
1627454010000|2021-07-28 06:33:30|737727.7|735727.7|737730.4|735730.4|737742.9|735742.9|737727.7|735727.7|27
1627454020000|2021-07-28 06:33:40|737737.4|735737.4|737807.9|735807.9|737807.9|735807.9|737697.2|735697.2|32
1627454030000|2021-07-28 06:33:50|737809.7|735809.7|737831.9|735831.9|737844.3|735844.3|737797|735797|21
1627454040000|2021-07-28 06:34:00|737833.8|735833.8|737797.4|735797.4|737848.5|735848.5|737791.2|735791.2|22
1627454050000|2021-07-28 06:34:10|737806.5|735806.5|737789.6|735789.6|737806.5|735806.5|737777|735777|26
1627454060000|2021-07-28 06:34:20|737790.4|735790.4|737796.6|735796.6|737829.7|735829.7|737787|735787|26
1627454070000|2021-07-28 06:34:30|737800.2|735800.2|737850.7|735850.7|737850.7|735850.7|737774.8|735774.8|30
1627454080000|2021-07-28 06:34:40|737847.9|735847.9|737837.9|735837.9|737863.6|735863.6|737833.5|735833.5|25
1627454090000|2021-07-28 06:34:50|737839.9|735839.9|737856.9|735856.9|737858.7|736354.2|737354.2|735831.8|19
1627454100000|2021-07-28 06:35:00|737857.8|735857.8|737854.2|735854.2|737859.7|735859.7|737851.9|735851.9|14
1627454110000|2021-07-28 06:35:10|737853.2|735853.2|737854.8|735854.8|737855.2|735855.2|737853.2|735853.2|8
1627454120000|2021-07-28 06:35:20|737852.9|735852.9|737856.5|735856.5|737885.1|735885.1|737852.9|735852.9|27
1627454130000|2021-07-28 06:35:30|737854.5|735854.5|737863.3|735863.3|737865.9|735865.9|737848.9|735848.9|26
1627454140000|2021-07-28 06:35:40|737850.8|735850.8|737843.1|735843.1|737853.6|735853.6|737825.4|735825.4|27
1627454150000|2021-07-28 06:35:50|737808.3|735808.3|737815.3|735815.3|737838.1|735838.1|737808.3|735808.3|21
1627454160000|2021-07-28 06:36:00|737816|735816|737849.9|735849.9|737853.2|735853.2|737811.6|735811.6|27
1627454170000|2021-07-28 06:36:10|737855.1|735855.1|737884.2|735884.2|737896.3|735896.3|737850.5|735850.5|31
1627454180000|2021-07-28 06:36:20|737875.9|735875.9|737881.8|735881.8|737884.7|735884.7|737861.9|735861.9|22
1627454190000|2021-07-28 06:36:30|737883.1|735883.1|737860.3|735860.3|737883.1|735883.1|737840.3|735840.3|23
1627454200000|2021-07-28 06:36:40|737859.3|735859.3|737851.2|735851.2|737866.1|735866.1|737834.1|735834.1|26
1627454210000|2021-07-28 06:36:50|737836.6|735836.6|737860.3|735860.3|737860.3|735860.3|737836.6|735836.6|21
1627454220000|2021-07-28 06:37:00|737860.6|735860.6|737841.2|735841.2|737860.6|735860.6|737841.2|735841.2|21
1627454230000|2021-07-28 06:37:10|737851.1|735851.1|737839.6|735839.6|737859.5|735859.5|737813.1|735813.1|23
1627454240000|2021-07-28 06:37:20|737820.3|735820.3|737808.3|735808.3|737826|736298.8|737298.5|735789.8|31
1627454250000|2021-07-28 06:37:30|737808.4|735808.4|737809.6|735809.6|737817.5|735817.5|737808.4|735808.4|15
1627454260000|2021-07-28 06:37:40|737809.9|735809.9|737776.9|735776.9|737809.9|735809.9|737774.9|735774.9|29
1627454270000|2021-07-28 06:37:50|737775.6|735775.6|737785.5|735785.5|737799.7|735799.7|737756.7|735756.7|31
1627454280000|2021-07-28 06:38:00|737785.3|735785.3|737772|735772|737791.3|735791.3|737770.1|735770.1|25
1627454290000|2021-07-28 06:38:10|737772.2|735772.2|737781.3|735781.3|737792|735792|737767.5|735767.5|27
1627454300000|2021-07-28 06:38:20|737781.9|735781.9|737756.4|735756.4|737782.5|735782.5|737750.6|735750.6|32
1627454310000|2021-07-28 06:38:30|737755.2|735755.2|737752.9|735752.9|737758.4|735758.4|737751.4|735751.4|21
1627454320000|2021-07-28 06:38:40|737751.6|735751.6|737742.2|735742.2|737766.3|735766.3|737729.4|735729.4|18
1627454330000|2021-07-28 06:38:50|737738.4|735738.4|737718.6|735718.6|737771.3|735771.3|737718.6|735718.6|29
1627454340000|2021-07-28 06:39:00|737723.1|735723.1|737745.6|735745.6|737777.3|735777.3|737722.2|735722.2|25
1627454350000|2021-07-28 06:39:10|737741.9|735741.9|737742.3|735742.3|737755.3|735755.3|737715|735715|33
1627454360000|2021-07-28 06:39:20|737742.5|735742.5|737737.5|735737.5|737757.5|735757.5|737729.9|735729.9|26
1627454370000|2021-07-28 06:39:30|737744.6|735744.6|737748.5|735748.5|737750.3|735750.3|737721.2|735721.2|27
1627454380000|2021-07-28 06:39:40|737739.8|735739.8|737768.3|735768.3|737777.7|735777.7|737739.8|735739.8|23
1627454390000|2021-07-28 06:39:50|737766.3|735766.3|737753.3|735753.3|737766.3|735766.3|737745.4|735745.4|22
1627454400000|2021-07-28 06:40:00|737755|735755|737686.2|735686.2|737755|735755|737686.2|735686.2|35
1627454410000|2021-07-28 06:40:10|737690.7|735690.7|737700.3|735700.3|737715|735715|737690.7|735690.7|31
1627454420000|2021-07-28 06:40:20|737705.5|735705.5|737726|735726|737728.5|735728.5|737702.7|735702.7|23
1627454430000|2021-07-28 06:40:30|737747.7|735747.7|737777.6|735777.6|737778.9|735778.9|737747.2|735747.2|33
1627454440000|2021-07-28 06:40:40|737777.5|735777.5|737742.1|735742.1|737777.5|735777.5|737730.4|735730.4|28
1627454450000|2021-07-28 06:40:50|737740.1|735740.1|737742.4|735742.4|737763.7|735763.7|737732.6|735732.6|20
1627454460000|2021-07-28 06:41:00|737747.4|735747.4|737747.5|735747.5|737750|735750|737731.9|735731.9|23
1627454470000|2021-07-28 06:41:10|737746.7|735746.7|737762.3|735762.3|737762.3|735762.3|737742.1|735742.1|16
1627454480000|2021-07-28 06:41:20|737751|735751|737714|735714|737769.1|735769.1|737701.7|735701.7|18
1627454490000|2021-07-28 06:41:30|737707.7|735707.7|737736.9|735736.9|737756.1|735756.1|737698.6|735698.6|34
1627454500000|2021-07-28 06:41:40|737736.7|735736.7|737742.8|735742.8|737763.8|735763.8|737724.2|735724.2|29
1627454510000|2021-07-28 06:41:50|737743.5|735743.5|737845.1|735845.1|737852.3|735852.3|737735.4|735735.4|33
1627454520000|2021-07-28 06:42:00|737847|735847|737848.2|735848.2|737875.9|735875.9|737841.4|735841.4|31
1627454530000|2021-07-28 06:42:10|737849.2|735849.2|737856.4|735856.4|737856.6|735856.6|737848.2|735848.2|19
1627454540000|2021-07-28 06:42:20|737856.5|735856.5|737858.7|735858.7|737878.9|735878.9|737852|735852|17
1627454550000|2021-07-28 06:42:30|737858.8|735858.8|737868.4|735868.4|737879.3|735879.3|737852.4|735852.4|25
1627454560000|2021-07-28 06:42:40|737862.3|735862.3|737875|735875|737892|736420.8|737379.5|735862.3|24
1627454570000|2021-07-28 06:42:50|737877.6|735877.6|737895.9|735895.9|737904.2|735904.2|737875.1|735875.1|19
1627454580000|2021-07-28 06:43:00|737896.4|735896.4|737887.7|735887.7|737899.3|735899.3|737882.5|735882.5|20
1627454590000|2021-07-28 06:43:10|737888.8|735888.8|737999.5|735999.5|738027.1|736377.2|737364|735868|29
1627454600000|2021-07-28 06:43:20|738020.4|736020.4|737989.5|735989.5|738029|736029|737982.5|735982.5|35
1627454610000|2021-07-28 06:43:30|738001.4|736001.4|737986|735986|738019.5|736019.5|737979.2|735979.2|29
1627454620000|2021-07-28 06:43:40|737986.5|735986.5|737979.9|735979.9|738019.5|736019.5|737977|735977|32
1627454630000|2021-07-28 06:43:50|737979.8|735979.8|737980.8|735980.8|737980.9|735980.9|737979.8|735979.8|17
1627454640000|2021-07-28 06:44:00|737980.5|735980.5|737960.9|735960.9|737998|735998|737949.1|735949.1|22
1627454650000|2021-07-28 06:44:10|737961.2|735961.2|737978|735978|737980.2|735980.2|737933.1|735933.1|31
1627454660000|2021-07-28 06:44:20|737963|735963|737999.5|735999.5|738003.1|736003.1|737961.3|735961.3|31
1627454670000|2021-07-28 06:44:30|737998.2|735998.2|737949.9|735949.9|737998.2|735998.2|737949.9|735949.9|29
1627454680000|2021-07-28 06:44:40|737968.7|735968.7|737949.2|735949.2|737973.3|735973.3|737926.7|735926.7|29
1627454690000|2021-07-28 06:44:50|737938.6|735938.6|737813.8|735813.8|737938.6|735938.6|737798.9|735798.9|37
1627454700000|2021-07-28 06:45:00|737811.3|735811.3|737755.3|735755.3|737817.9|735817.9|737746.7|735746.7|38
1627454710000|2021-07-28 06:45:10|737755.5|735755.5|737894.7|735894.7|737916.3|735916.3|737755.5|735755.5|36
1627454720000|2021-07-28 06:45:20|737900.5|735900.5|737934.4|735934.4|737946.3|735946.3|737887.7|735887.7|36
1627454730000|2021-07-28 06:45:30|737935|735935|737853.1|735853.1|737935|735935|737817.1|735817.1|37
1627454740000|2021-07-28 06:45:40|737848|735848|737799|735799|737912.8|735912.8|737772.3|735772.3|36
1627454750000|2021-07-28 06:45:50|737796.9|735796.9|737898.3|735898.3|737907.5|735907.5|737796.9|735796.9|31
1627454760000|2021-07-28 06:46:00|737871|735871|737904.5|735904.5|737914.3|735914.3|737814.7|735814.7|34
1627454770000|2021-07-28 06:46:10|737905.9|735905.9|737904.1|735904.1|737911.2|735911.2|737895.1|735895.1|23
1627454780000|2021-07-28 06:46:20|737922.8|735922.8|737891.2|735891.2|737924.3|735924.3|737868.2|735868.2|31
1627454790000|2021-07-28 06:46:30|737885|735885|737907.6|735907.6|737920.9|735920.9|737885|735885|33
1627454800000|2021-07-28 06:46:40|737890|735890|737919.4|735919.4|737925.1|735925.1|737883.2|735883.2|28
1627454810000|2021-07-28 06:46:50|737918.7|735918.7|737941.6|735941.6|737943.4|735943.4|737911.8|735911.8|25
1627454820000|2021-07-28 06:47:00|737945.6|735945.6|737946.3|735946.3|737958.6|735958.6|737936.2|735936.2|26
1627454830000|2021-07-28 06:47:10|737946.6|735946.6|737949.2|735949.2|737954.8|735954.8|737938.9|735938.9|29
1627454840000|2021-07-28 06:47:20|737938.7|735938.7|737873.4|735873.4|737950.3|735950.3|737863.5|735863.5|30
1627454850000|2021-07-28 06:47:30|737872.5|735872.5|737845.1|735845.1|737883.1|735883.1|737836.5|735836.5|35
1627454860000|2021-07-28 06:47:40|737863.2|735863.2|737942.5|735942.5|737944.7|735944.7|737856.4|735856.4|33
1627454870000|2021-07-28 06:47:50|737944.9|735944.9|737951.4|735951.4|737966.2|735966.2|737940.9|735940.9|29
1627454880000|2021-07-28 06:48:00|737453.5|736453.5|737957.2|735957.2|737958.3|736453.5|737453.5|735947.9|23
1627454890000|2021-07-28 06:48:10|737953.5|735953.5|737949.2|735949.2|737953.9|735953.9|737944.7|735944.7|24
1627454900000|2021-07-28 06:48:20|737948.4|735948.4|737950.9|735950.9|737967.5|735967.5|737947.4|735947.4|20
1627454910000|2021-07-28 06:48:30|737954.8|735954.8|737953.6|735953.6|737963.1|735963.1|737947.4|735947.4|28
1627454920000|2021-07-28 06:48:40|737952.7|735952.7|737951.2|735951.2|737958.4|735958.4|737950.2|735950.2|22
1627454930000|2021-07-28 06:48:50|737948.6|735948.6|737952.6|735952.6|737952.6|735952.6|737932.5|735932.5|28
1627454940000|2021-07-28 06:49:00|737951.7|735951.7|737449.3|736449.3|737986.3|736464.5|737449.3|735943.7|29
1627454950000|2021-07-28 06:49:10|737452.8|736452.8|738008.5|736008.5|738014|736503.6|737452.8|735950.7|24
1627454960000|2021-07-28 06:49:20|738011|736011|738014.1|736014.1|738014.1|736014.1|738007.8|736007.8|21
1627454970000|2021-07-28 06:49:30|738012.9|736012.9|738014.1|736014.1|738016.4|736016.4|737992.5|735992.5|25
1627454980000|2021-07-28 06:49:40|738033.2|736033.2|738015|736015|738036.8|736516.9|737514.8|736008.5|21
1627454990000|2021-07-28 06:49:50|738013.7|736013.7|738023.8|736023.8|738027.8|736027.8|738002.4|736002.4|21
1627455000000|2021-07-28 06:50:00|738017.1|736017.1|738017.4|736017.4|738028.1|736028.1|738013.7|736013.7|21
1627455010000|2021-07-28 06:50:10|738016.6|736016.6|737929|735929|738025.8|736025.8|737927.3|735927.3|23
1627455020000|2021-07-28 06:50:20|737926.3|735926.3|737947.9|735947.9|737947.9|735947.9|737896|735896|34
1627455030000|2021-07-28 06:50:30|737948.5|735948.5|737952.4|735952.4|737969.7|735969.7|737937|735937|29
1627455040000|2021-07-28 06:50:40|737951.6|735951.6|737540.3|736540.3|738040.1|736540.3|737540.3|735948|30
1627455050000|2021-07-28 06:50:50|738041.1|736041.1|738055.2|736055.2|738060.7|736553.7|737551.4|736040.7|30
1627455060000|2021-07-28 06:51:00|738056.2|736056.2|738058|736058|738058.1|736058.1|738045.5|736045.5|30
1627455070000|2021-07-28 06:51:10|738057.3|736057.3|738047.5|736047.5|738066.7|736066.7|738047.5|736047.5|28
1627455080000|2021-07-28 06:51:20|738048.9|736048.9|738045.8|736045.8|738104.8|736104.8|738042.9|736042.9|36
1627455090000|2021-07-28 06:51:30|738046.7|736046.7|738045.4|736045.4|738066.4|736066.4|738037.9|736037.9|29
1627455100000|2021-07-28 06:51:40|738046.6|736046.6|738020.6|736020.6|738046.6|736046.6|738017.8|736017.8|21
1627455110000|2021-07-28 06:51:50|738019.6|736019.6|738014.6|736014.6|738022.2|736022.2|738002.9|736002.9|25
1627455120000|2021-07-28 06:52:00|738017|736017|738009|736009|738017.4|736017.4|737998.2|735998.2|13
1627455130000|2021-07-28 06:52:10|738010.2|736010.2|738058.1|736058.1|738058.8|736058.8|738010.2|736010.2|21
1627455140000|2021-07-28 06:52:20|738057.8|736057.8|738044.6|736044.6|738058.6|736544.8|737542.5|736042.3|21
1627455150000|2021-07-28 06:52:30|738045.8|736045.8|738048.1|736048.1|738049.7|736049.7|738042.7|736042.7|15
1627455160000|2021-07-28 06:52:40|738048.8|736048.8|738051|736051|738068.9|736548|737534.9|736034.5|25
1627455170000|2021-07-28 06:52:50|738050.9|736050.9|738019.6|736019.6|738052.5|736052.5|738014.7|736014.7|26
1627455180000|2021-07-28 06:53:00|738032.2|736032.2|738010.7|736010.7|738035.2|736035.2|738004.9|736004.9|20
1627455190000|2021-07-28 06:53:10|738010.2|736010.2|738057.9|736057.9|738058.4|736058.4|738010.2|736010.2|30
1627455200000|2021-07-28 06:53:20|738048.4|736048.4|738035.9|736035.9|738058.9|736058.9|738026.8|736026.8|27
1627455210000|2021-07-28 06:53:30|738034.1|736034.1|738002.9|736002.9|738038.8|736038.8|737966.4|735966.4|31
1627455220000|2021-07-28 06:53:40|738005|736005|738011|736011|738016|736016|738004.9|736004.9|21
1627455230000|2021-07-28 06:53:50|738010.8|736010.8|738005.7|736005.7|738018.8|736018.8|738003.3|736003.3|30
1627455240000|2021-07-28 06:54:00|738006.8|736006.8|738026.2|736026.2|738026.8|736026.8|738006.4|736006.4|23
1627455250000|2021-07-28 06:54:10|738024.9|736024.9|738035.6|736035.6|738044.1|736044.1|738024.9|736024.9|23
1627455260000|2021-07-28 06:54:20|738035.8|736035.8|738041.8|736041.8|738044.1|736044.1|738030.2|736030.2|15
1627455270000|2021-07-28 06:54:30|738043|736043|738046.4|736046.4|738055.3|736055.3|738031.9|736031.9|18
1627455280000|2021-07-28 06:54:40|738047.1|736047.1|738048.3|736048.3|738055.2|736055.2|738035.3|736035.3|17
1627455290000|2021-07-28 06:54:50|738050.1|736050.1|738039.4|736039.4|738050.1|736050.1|738027.7|736027.7|14
1627455300000|2021-07-28 06:55:00|738041.7|736041.7|738052|736052|738053|736053|738039.6|736039.6|12
1627455310000|2021-07-28 06:55:10|738051.1|736051.1|738084.6|736084.6|738088.7|736088.7|738043.8|736043.8|23
1627455320000|2021-07-28 06:55:20|738074.6|736074.6|738088.6|736088.6|738098|736098|738072|736072|22
1627455330000|2021-07-28 06:55:30|738090.3|736090.3|738169.9|736169.9|738178.6|736178.6|738089.2|736089.2|38
1627455340000|2021-07-28 06:55:40|738168.5|736168.5|738185.9|736185.9|738195.3|736195.3|738168.5|736168.5|35
1627455350000|2021-07-28 06:55:50|738180.8|736180.8|738184.1|736184.1|738184.3|736184.3|738167.1|736167.1|28
1627455360000|2021-07-28 06:56:00|738175.6|736175.6|738191.7|736191.7|738194.6|736194.6|738175.6|736175.6|28
1627455370000|2021-07-28 06:56:10|738192.9|736192.9|738234.3|736234.3|738244.3|736244.3|738187.4|736187.4|32
1627455380000|2021-07-28 06:56:20|738237.2|736237.2|738242.1|736242.1|738244.6|736244.6|738226|736226|28
1627455390000|2021-07-28 06:56:30|738237.9|736237.9|738335.2|736335.2|738345.4|736345.4|738234.5|736234.5|32
1627455400000|2021-07-28 06:56:40|738334.8|736334.8|738359.9|736359.9|738361.6|736361.6|738329.5|736329.5|28
1627455410000|2021-07-28 06:56:50|738359.4|736359.4|738324.1|736324.1|738359.6|736359.6|738309.8|736309.8|31
1627455420000|2021-07-28 06:57:00|738323.8|736323.8|738438.6|736438.6|738448|736448|738323.1|736323.1|26
1627455430000|2021-07-28 06:57:10|738438.2|736438.2|738406.8|736406.8|738455.9|736455.9|738406.8|736406.8|30
1627455440000|2021-07-28 06:57:20|738415.2|736415.2|738394.9|736394.9|738436.8|736436.8|738386.3|736386.3|33
1627455450000|2021-07-28 06:57:30|738405.4|736405.4|738383.6|736383.6|738422.2|736422.2|738369|736369|30
1627455460000|2021-07-28 06:57:40|738386.4|736386.4|738371.3|736371.3|738386.9|736386.9|738365.6|736365.6|27
1627455470000|2021-07-28 06:57:50|738381.4|736381.4|738345.5|736345.5|738385.2|736385.2|738331.7|736331.7|34
1627455480000|2021-07-28 06:58:00|738352.5|736352.5|738381.9|736381.9|738394.5|736394.5|738323.8|736323.8|30
1627455490000|2021-07-28 06:58:10|738384.8|736384.8|738380.7|736380.7|738394.3|736394.3|738358.3|736358.3|26
1627455500000|2021-07-28 06:58:20|738380|736380|738338.5|736338.5|738380.7|736380.7|738338|736338|34
1627455510000|2021-07-28 06:58:30|738336.9|736336.9|738295.1|736295.1|738336.9|736336.9|738291.7|736291.7|31
1627455520000|2021-07-28 06:58:40|738295.3|736295.3|738149|736149|738325.5|736325.5|738149|736149|32
1627455530000|2021-07-28 06:58:50|738143.4|736143.4|738129.7|736129.7|738143.4|736143.4|738115.3|736115.3|29
1627455540000|2021-07-28 06:59:00|738118.9|736118.9|738137.9|736137.9|738137.9|736137.9|738117.1|736117.1|34
1627455550000|2021-07-28 06:59:10|738137|736137|738125.1|736125.1|738139.9|736139.9|738120.9|736120.9|31
1627455560000|2021-07-28 06:59:20|738132.4|736132.4|738114.1|736114.1|738132.9|736132.9|738100.9|736100.9|34
1627455570000|2021-07-28 06:59:30|738115|736115|738120.1|736120.1|738135.1|736135.1|738107.2|736107.2|27
1627455580000|2021-07-28 06:59:40|738120.9|736120.9|738124.4|736124.4|738126|736126|738120.2|736120.2|20
1627455590000|2021-07-28 06:59:50|738123.8|736123.8|738161.9|736161.9|738174.2|736174.2|738123.8|736123.8|33
1627455600000|2021-07-28 07:00:00|738167.9|736167.9|738171|736171|738221.7|736221.7|738150.7|736150.7|39
1627455610000|2021-07-28 07:00:10|738166.6|736166.6|738115.3|736115.3|738180.6|736180.6|738109.3|736109.3|38
1627455620000|2021-07-28 07:00:20|738121.8|736121.8|737940|735940|738121.8|736121.8|737940|735940|40
1627455630000|2021-07-28 07:00:30|737947|735947|737997.3|735997.3|737997.3|735997.3|737909.5|735909.5|40
1627455640000|2021-07-28 07:00:40|738009.7|736009.7|738101.6|736101.6|738105.1|736105.1|738009.7|736009.7|40
1627455650000|2021-07-28 07:00:50|738100.4|736100.4|738118.9|736118.9|738132|736132|738016.6|736016.6|40
1627455660000|2021-07-28 07:01:00|738124.5|736124.5|738233.5|736233.5|738233.5|736233.5|738122.8|736122.8|36
1627455670000|2021-07-28 07:01:10|738244|736244|738247.3|736247.3|738261.2|736261.2|738232.6|736232.6|39
1627455680000|2021-07-28 07:01:20|738252.1|736252.1|738282.4|736282.4|738306.6|736306.6|738241.1|736241.1|36
1627455690000|2021-07-28 07:01:30|738307.5|736307.5|738513|736513|738513|736513|738284.5|736284.5|35
1627455700000|2021-07-28 07:01:40|738511.5|736511.5|738468.7|736468.7|738528.2|736528.2|738468.7|736468.7|38
1627455710000|2021-07-28 07:01:50|738474.9|736474.9|738565.9|736565.9|738587.9|736587.9|738469.8|736469.8|34
1627455720000|2021-07-28 07:02:00|738591.7|736591.7|738636.7|736636.7|738664.2|736664.2|738587.3|736587.3|38
1627455730000|2021-07-28 07:02:10|738636.6|736636.6|738564.8|736564.8|738638.6|736638.6|738563.9|736563.9|36
1627455740000|2021-07-28 07:02:20|738589|736589|738594|736594|738608.7|736608.7|738580|736580|37
1627455750000|2021-07-28 07:02:30|738615|736615|738519.8|736519.8|738631.1|736631.1|738519.8|736519.8|36
1627455760000|2021-07-28 07:02:40|738511.9|736511.9|738571.7|736571.7|738610.8|736610.8|738511.9|736511.9|36
1627455770000|2021-07-28 07:02:50|738537.4|736537.4|738477.2|736477.2|738537.4|736537.4|738431.3|736431.3|38
1627455780000|2021-07-28 07:03:00|738495.7|736495.7|738536.6|736536.6|738549.2|736549.2|738485|736485|38
1627455790000|2021-07-28 07:03:10|738547|736547|738601.4|736601.4|738601.4|736601.4|738533.7|736533.7|35
1627455800000|2021-07-28 07:03:20|738606.4|736606.4|738391|736391|738606.4|736606.4|738380.5|736380.5|38
1627455810000|2021-07-28 07:03:30|738368.9|736368.9|738363.2|736363.2|738380.2|736876.5|737872.3|736345.9|36
1627455820000|2021-07-28 07:03:40|738351.3|736351.3|738346.8|736346.8|738480.7|736480.7|738307.9|736307.9|35
1627455830000|2021-07-28 07:03:50|738335.1|736335.1|738428.8|736428.8|738440.2|736927.8|737860.9|736302.3|34
1627455840000|2021-07-28 07:04:00|738425.1|736425.1|738493.1|736493.1|738497.4|736497.4|738421.1|736421.1|31
1627455850000|2021-07-28 07:04:10|738504.1|736504.1|738523.5|736523.5|738590.7|737006.9|738006.9|736488.8|37
1627455860000|2021-07-28 07:04:20|738549.3|736549.3|738543.9|736543.9|738589.7|736589.7|738530.2|736530.2|32
1627455870000|2021-07-28 07:04:30|738547.9|736547.9|738577.7|736577.7|738583.4|737064.8|738064.8|736547.9|35
1627455880000|2021-07-28 07:04:40|738587.6|736587.6|738566.1|736566.1|738602.4|736602.4|738505.4|736505.4|36
1627455890000|2021-07-28 07:04:50|738596.2|736596.2|738588.3|736588.3|738601.6|736601.6|738561.9|736561.9|31
1627455900000|2021-07-28 07:05:00|738589.3|736589.3|738484.8|736484.8|738589.3|737041.5|737951.8|736441|38
1627455910000|2021-07-28 07:05:10|738499.1|736499.1|738442.5|736442.5|738522.4|736522.4|738442.5|736442.5|37
1627455920000|2021-07-28 07:05:20|737933.2|736933.2|738516.4|736516.4|738516.4|736933.2|737931.6|736424.2|37
1627455930000|2021-07-28 07:05:30|738510|736510|738512.5|736512.5|738519.3|736519.3|738506.9|736506.9|32
1627455940000|2021-07-28 07:05:40|738016.8|737016.8|738504.8|736504.8|738583.8|737024.6|738010.1|736504.8|39
1627455950000|2021-07-28 07:05:50|738514.7|736514.7|738539.3|736539.3|738556.1|737047.5|738047.5|736511.7|33
1627455960000|2021-07-28 07:06:00|738540.1|736540.1|738535.8|736535.8|738545.8|736545.8|738532.3|736532.3|30
1627455970000|2021-07-28 07:06:10|738544.3|736544.3|738584.5|736584.5|738596.8|736596.8|738544.3|736544.3|36
1627455980000|2021-07-28 07:06:20|738586.3|736586.3|738452.9|736452.9|738586.3|736983.3|737964.1|736447.3|37
1627455990000|2021-07-28 07:06:30|738453.5|736453.5|738411.1|736411.1|738453.5|736951|737891|736399.4|37
1627456000000|2021-07-28 07:06:40|738406.8|736406.8|738435.5|736435.5|738441.1|736441.1|738399.3|736399.3|37
1627456010000|2021-07-28 07:06:50|738454|736454|738454.8|736454.8|738472.6|736472.6|738440.9|736440.9|30
1627456020000|2021-07-28 07:07:00|738467.9|736467.9|738572.8|736572.8|738580.9|737042|738025.1|736454.6|29
1627456030000|2021-07-28 07:07:10|738571.3|736571.3|738499.3|736499.3|738571.3|737052.8|737981.3|736483.7|39
1627456040000|2021-07-28 07:07:20|738492.8|736492.8|738491.9|736491.9|738497|736978.6|737976.9|736474.8|33
1627456050000|2021-07-28 07:07:30|738492.9|736492.9|738489.2|736489.2|738503.5|736503.5|738488.2|736488.2|36
1627456060000|2021-07-28 07:07:40|738482.1|736482.1|738468.5|736468.5|738514.8|736514.8|738435.3|736435.3|39
1627456070000|2021-07-28 07:07:50|738479|736479|738469.3|736469.3|738508.2|736508.2|738466.4|736466.4|34
1627456080000|2021-07-28 07:08:00|738481.7|736481.7|738489|736489|738493.8|736493.8|738481.7|736481.7|32
1627456090000|2021-07-28 07:08:10|738496.9|736496.9|738451.2|736451.2|738504.9|736975|737953|736439.9|39
1627456100000|2021-07-28 07:08:20|738446.8|736446.8|738454|736454|738474.8|736474.8|738446.8|736446.8|35
1627456110000|2021-07-28 07:08:30|738455.6|736455.6|738358.6|736358.6|738462.4|736860.7|737788.4|736358.2|35
1627456120000|2021-07-28 07:08:40|738375.1|736375.1|738218.2|736218.2|738377.2|736882.2|737755.3|736218.2|37
1627456130000|2021-07-28 07:08:50|737735.2|736735.2|738272.5|736272.5|738273.1|736755.1|737735.2|736244.4|33
1627456140000|2021-07-28 07:09:00|738278.9|736278.9|737824.9|736824.9|738326.1|736835.9|737767.6|736257.2|37
1627456150000|2021-07-28 07:09:10|737790.3|736790.3|737762.1|736762.1|738293.2|736790.3|737754.2|736245.5|37
1627456160000|2021-07-28 07:09:20|737753.4|736753.4|737864.8|736864.8|738362.2|736877.1|737714.6|736205|40
1627456170000|2021-07-28 07:09:30|737879.1|736879.1|738313.6|736313.6|738386.6|736879.1|737756.9|736242|37
1627456180000|2021-07-28 07:09:40|738310.3|736310.3|738207.3|736207.3|738310.3|736779.5|737653.4|736192.6|35
1627456190000|2021-07-28 07:09:50|738208.5|736208.5|738273.7|736273.7|738276.8|736783.9|737724.6|736187.2|37
1627456200000|2021-07-28 07:10:00|738284.9|736284.9|737815.9|736815.9|738328.8|736822.7|737790.8|736284.9|36
1627456210000|2021-07-28 07:10:10|737830.4|736830.4|738231.6|736231.6|738326.6|736830.4|737752.7|736218.7|30
1627456220000|2021-07-28 07:10:20|738239.4|736239.4|738249|736249|738270.4|736270.4|738239.4|736239.4|36
1627456230000|2021-07-28 07:10:30|738236.7|736236.7|737619.4|736619.4|738261.2|736619.4|737619.4|736145.3|38
1627456240000|2021-07-28 07:10:40|737607.8|736607.8|738118.2|736118.2|738118.2|736625.2|737594.9|736105.6|27
1627456250000|2021-07-28 07:10:50|738112.9|736112.9|737987.8|735987.8|738112.9|736618.4|737499.5|735983.4|38
1627456260000|2021-07-28 07:11:00|737987.7|735987.7|738027.5|736027.5|738028.4|736495.2|737480.6|735975.6|40
1627456270000|2021-07-28 07:11:10|738025.1|736025.1|738026.9|736026.9|738078.5|736549.1|737549.1|736011.6|36
1627456280000|2021-07-28 07:11:20|738030|736030|738066.9|736066.9|738072|736072|738030|736030|36
1627456290000|2021-07-28 07:11:30|738085.5|736085.5|738103.6|736103.6|738114.3|736114.3|738073|736073|36
1627456300000|2021-07-28 07:11:40|738110.8|736110.8|738017.9|736017.9|738112.7|736112.7|738007.1|736007.1|39
1627456310000|2021-07-28 07:11:50|738014.3|736014.3|738016.6|736016.6|738026.3|736026.3|738008.5|736008.5|36
1627456320000|2021-07-28 07:12:00|738019.9|736019.9|738003.6|736003.6|738042.5|736042.5|737998|735998|40
1627456330000|2021-07-28 07:12:10|738014|736014|738007.4|736007.4|738028.4|736028.4|738003.3|736003.3|34
1627456340000|2021-07-28 07:12:20|738007.5|736007.5|738021.9|736021.9|738057.8|736057.8|738007.5|736007.5|37
1627456350000|2021-07-28 07:12:30|738023.3|736023.3|738020.9|736020.9|738036.6|736036.6|738016.3|736016.3|31
1627456360000|2021-07-28 07:12:40|738023.9|736023.9|738012.1|736012.1|738026.1|736026.1|738004.9|736004.9|36
1627456370000|2021-07-28 07:12:50|738018.1|736018.1|738042.1|736042.1|738045.7|736045.7|738018.1|736018.1|35
1627456380000|2021-07-28 07:13:00|738041.5|736041.5|738020.1|736020.1|738082.9|736082.9|738016.6|736016.6|34
1627456390000|2021-07-28 07:13:10|738031.6|736031.6|737991|735991|738034|736034|737991|735991|35
1627456400000|2021-07-28 07:13:20|737983.5|735983.5|737942.8|735942.8|737997.5|735997.5|737939.2|735939.2|33
1627456410000|2021-07-28 07:13:30|737960.9|735960.9|737980.8|735980.8|737985.6|735985.6|737960.9|735960.9|38
1627456420000|2021-07-28 07:13:40|737983.1|735983.1|737940.4|735940.4|737983.1|735983.1|737940.4|735940.4|32
1627456430000|2021-07-28 07:13:50|737953.6|735953.6|737949.1|735949.1|737953.6|735953.6|737940.7|735940.7|23
1627456440000|2021-07-28 07:14:00|737949|735949|737980.1|735980.1|738002|736491.6|737455|735948|38
1627456450000|2021-07-28 07:14:10|737981.5|735981.5|737361.2|736361.2|737983.7|736479|737361.2|735848|38
1627456460000|2021-07-28 07:14:20|737366.6|736366.6|737414.4|736414.4|737418.6|736418.6|737366.6|736366.6|37
1627456470000|2021-07-28 07:14:30|737402.2|736402.2|737436.8|736436.8|737939.9|736448.7|737402.2|735937.4|30
1627456480000|2021-07-28 07:14:40|737440.2|736440.2|737443.5|736443.5|737445.6|736445.6|737430.9|736430.9|22
1627456490000|2021-07-28 07:14:50|737450.4|736450.4|737504.7|736504.7|737514.5|736514.5|737446.5|736446.5|35
1627456500000|2021-07-28 07:15:00|737478.1|736478.1|737435.6|736435.6|737941.1|736478.1|737435.6|735931.5|31
1627456510000|2021-07-28 07:15:10|737440.4|736440.4|737361.8|736361.8|737448.6|736448.6|737343|736343|29
1627456520000|2021-07-28 07:15:20|737358.5|736358.5|737336.7|736336.7|737843|736388.6|737327.5|735838.3|33
1627456530000|2021-07-28 07:15:30|737339.9|736339.9|737338.9|736338.9|737344.9|736344.9|737334.7|736334.7|27
1627456540000|2021-07-28 07:15:40|737352.6|736352.6|737289.4|736289.4|737871.4|736352.6|737287.3|735787.7|33
1627456550000|2021-07-28 07:15:50|737789.5|735789.5|737776.9|735776.9|737810|735810|737774.1|735774.1|37
1627456560000|2021-07-28 07:16:00|737775.7|735775.7|737787|735787|737789.4|735789.4|737759.1|735759.1|36
1627456570000|2021-07-28 07:16:10|737287.6|736287.6|737322.9|736322.9|737782.5|736323|737277.3|735777.4|32
1627456580000|2021-07-28 07:16:20|737324.4|736324.4|737823.6|735823.6|737831.6|736326.8|737314.5|735818.1|39
1627456590000|2021-07-28 07:16:30|737830.7|735830.7|737316|736316|737840.8|736326|737314.3|735816.6|31
1627456600000|2021-07-28 07:16:40|737318.9|736318.9|737353.8|736353.8|737850.5|736361|737267.8|735773.8|38
1627456610000|2021-07-28 07:16:50|737355.5|736355.5|737867.5|735867.5|737871.7|736383.2|737351|735852.5|38
1627456620000|2021-07-28 07:17:00|737869.4|735869.4|738089|736089|738092|736570.5|737349.9|735855.2|38
1627456630000|2021-07-28 07:17:10|738095.1|736095.1|738175.8|736175.8|738188.1|736629.5|737627.6|736095.1|39
1627456640000|2021-07-28 07:17:20|738181.8|736181.8|738179.9|736179.9|738192.1|736192.1|738162.2|736162.2|38
1627456650000|2021-07-28 07:17:30|738180.5|736180.5|738242.8|736242.8|738250.8|736695.1|737695.1|736180.5|36
1627456660000|2021-07-28 07:17:40|738244.6|736244.6|738132.4|736132.4|738252.5|736252.5|738132.4|736132.4|38
1627456670000|2021-07-28 07:17:50|738135.8|736135.8|738137.9|736137.9|738145.4|736145.4|738124.6|736124.6|35
1627456680000|2021-07-28 07:18:00|738134.3|736134.3|738182.8|736182.8|738213.2|736708.8|737708.8|736121|34
1627456690000|2021-07-28 07:18:10|738178.9|736178.9|738148.4|736148.4|738183.4|736183.4|738134.7|736134.7|38
1627456700000|2021-07-28 07:18:20|738146.5|736146.5|738087.7|736087.7|738162.4|736162.4|738062.8|736062.8|37
1627456710000|2021-07-28 07:18:30|738111.4|736111.4|738048|736048|738111.4|736608.5|737516.7|736019.1|34
1627456720000|2021-07-28 07:18:40|738064.2|736064.2|738065|736065|738083.8|736573.1|737557.5|736064.2|33
1627456730000|2021-07-28 07:18:50|737561.3|736561.3|738007.2|736007.2|738062.7|736561.3|737504.6|736002.2|33
1627456740000|2021-07-28 07:19:00|737554.1|736554.1|737938.3|735938.3|737942.1|736554.1|737493|735934|28
1627456750000|2021-07-28 07:19:10|737936.4|735936.4|737926.6|735926.6|737936.4|736426.6|737426.6|735914.7|36
1627456760000|2021-07-28 07:19:20|737426.3|736426.3|737420.8|736420.8|737920.8|736427.3|737416|735910.4|27
1627456770000|2021-07-28 07:19:30|737428.2|736428.2|737913|735913|737933.1|736440.8|737428.2|735908.2|29
1627456780000|2021-07-28 07:19:40|737914.2|735914.2|737419.9|736419.9|737931.2|736440|737419.9|735909.4|29
1627456790000|2021-07-28 07:19:50|737437.8|736437.8|737927.4|735927.4|737931.2|736437.8|737426.9|735919.7|26
1627456800000|2021-07-28 07:20:00|737928.4|735928.4|737918|735918|737939.9|736438.3|737380.8|735886.1|34
1627456810000|2021-07-28 07:20:10|737923.1|735923.1|737370.6|736370.6|737923.1|736370.6|737370.6|735893.1|35
1627456820000|2021-07-28 07:20:20|737830.5|735830.5|737800.9|735800.9|737841.7|736337.4|737288|735787.4|35
1627456830000|2021-07-28 07:20:30|737813.2|735813.2|737819.9|735819.9|737821|735821|737788.4|735788.4|36
1627456840000|2021-07-28 07:20:40|737820|735820|737796.4|735796.4|737834.3|735834.3|737795.2|735795.2|35
1627456850000|2021-07-28 07:20:50|737808|735808|737789.7|735789.7|737808|735808|737788.3|735788.3|30
1627456860000|2021-07-28 07:21:00|737792.8|735792.8|737633.7|735633.7|737816|736140.4|737125.6|735618.3|35
1627456870000|2021-07-28 07:21:10|737638.7|735638.7|737614.2|735614.2|737658.5|735658.5|737614.2|735614.2|34
1627456880000|2021-07-28 07:21:20|737625.7|735625.7|737650.6|735650.6|737657.3|735657.3|737596.5|735596.5|34
1627456890000|2021-07-28 07:21:30|737651|735651|737170.8|736170.8|737663.4|736206.9|737168.6|735651|38
1627456900000|2021-07-28 07:21:40|737178.2|736178.2|737160.2|736160.2|737178.5|736178.5|737147.1|736147.1|33
1627456910000|2021-07-28 07:21:50|737162.8|736162.8|737139.1|736139.1|737661.7|736166.2|737124.4|735625.1|33
1627456920000|2021-07-28 07:22:00|737644.5|735644.5|737572.5|735572.5|737644.5|736134.9|737049.4|735551.1|36
1627456930000|2021-07-28 07:22:10|737084.1|736084.1|737063.8|736063.8|737584.4|736084.1|737045.4|735567.6|32
1627456940000|2021-07-28 07:22:20|737064.9|736064.9|737468.8|735468.8|737468.8|736064.9|736895|735433.8|37
1627456950000|2021-07-28 07:22:30|736977|735977|737552.9|735552.9|737554.4|736044.8|736977|735488.6|34
1627456960000|2021-07-28 07:22:40|737552.4|735552.4|737462.5|735462.5|737556.7|736009.6|736960.9|735462.5|37
1627456970000|2021-07-28 07:22:50|737464.7|735464.7|737375.6|735375.6|737466.4|735885.3|736885.3|735372.2|33
1627456980000|2021-07-28 07:23:00|737376.2|735376.2|737381|735381|737390.7|735390.7|737359.8|735359.8|32
1627456990000|2021-07-28 07:23:10|737352|735352|736700.5|734700.5|737352|735830.5|736696.4|734696.4|40
1627457000000|2021-07-28 07:23:20|736862.1|734862.1|736777.1|734777.1|736862.1|734862.1|736673.4|734673.4|40
1627457010000|2021-07-28 07:23:30|736781.3|734781.3|736810.9|734810.9|736847.9|734847.9|736777.9|734777.9|39
1627457020000|2021-07-28 07:23:40|736828|734828|736407.6|735407.6|736924.4|735430.8|736406.2|734828|33
1627457030000|2021-07-28 07:23:50|736422.2|735422.2|736962.4|734962.4|736965.2|735440.9|736422.2|734908.5|39
1627457040000|2021-07-28 07:24:00|736971.3|734971.3|736911.8|734911.8|736974.2|735427.3|736324.3|734776.5|39
1627457050000|2021-07-28 07:24:10|736438.4|735438.4|736930.5|734930.5|736940.6|735438.4|736438.4|734926.8|32
1627457060000|2021-07-28 07:24:20|736928.2|734928.2|736919.6|734919.6|736943.7|734943.7|736915.9|734915.9|35
1627457070000|2021-07-28 07:24:30|736899|734899|737004.1|735004.1|737013.4|735421.3|736421.3|734893.1|39
1627457080000|2021-07-28 07:24:40|737008.3|735008.3|737007.3|735007.3|737023.9|735023.9|736990.4|734990.4|35
1627457090000|2021-07-28 07:24:50|737011.7|735011.7|737037.6|735037.6|737066.6|735066.6|737011.7|735011.7|34
1627457100000|2021-07-28 07:25:00|737030.7|735030.7|737029.6|735029.6|737035.3|735497.1|736458.9|734962.2|38
1627457110000|2021-07-28 07:25:10|737033.2|735033.2|737020.8|735020.8|737041.2|735539.2|736539.2|735014.5|35
1627457120000|2021-07-28 07:25:20|737024.6|735024.6|737005.9|735005.9|737030.3|735030.3|737005.9|735005.9|35
1627457130000|2021-07-28 07:25:30|737007.9|735007.9|736948.1|734948.1|737011.6|735011.6|736928.3|734928.3|36
1627457140000|2021-07-28 07:25:40|736947.7|734947.7|737024.5|735024.5|737028.4|735028.4|736947.7|734947.7|30
1627457150000|2021-07-28 07:25:50|737025.3|735025.3|737024.3|735024.3|737032.9|735032.9|737017.9|735017.9|26
1627457160000|2021-07-28 07:26:00|737026.3|735026.3|737019.9|735019.9|737028.5|735028.5|737019|735019|31
1627457170000|2021-07-28 07:26:10|737025.9|735025.9|737029.5|735029.5|737041.5|735512|736512|735018|32
1627457180000|2021-07-28 07:26:20|737043.8|735043.8|737044.5|735044.5|737051.4|735530.8|736530.8|735028.5|28
1627457190000|2021-07-28 07:26:30|737046.8|735046.8|737053.6|735053.6|737055.1|735551|736551|735033|30
1627457200000|2021-07-28 07:26:40|737061.6|735061.6|737039.4|735039.4|737062|735062|737039.3|735039.3|34
1627457210000|2021-07-28 07:26:50|737052.3|735052.3|737109.3|735109.3|737109.3|735607.1|736607.1|735047.2|34
1627457220000|2021-07-28 07:27:00|737098.1|735098.1|736521.5|735521.5|737103|735545.5|736514.6|735055.3|38
1627457230000|2021-07-28 07:27:10|736519.4|735519.4|737004.6|735004.6|737061.5|735558.6|736501.2|735004.6|34
1627457240000|2021-07-28 07:27:20|737012.8|735012.8|736989.9|734989.9|737018|735503.1|736485.2|734987.9|36
1627457250000|2021-07-28 07:27:30|736989.8|734989.8|736509.5|735509.5|737014|735509.5|736493.3|734989.8|31
1627457260000|2021-07-28 07:27:40|736507.4|735507.4|736523.9|735523.9|737024|735535.4|736503.8|735004.7|35
1627457270000|2021-07-28 07:27:50|736533.6|735533.6|736554.5|735554.5|737017.7|735563.7|736505.8|735008.9|39
1627457280000|2021-07-28 07:28:00|736561.3|735561.3|736572.2|735572.2|737064.5|735582.9|736534.4|735043.8|36
1627457290000|2021-07-28 07:28:10|736580.9|735580.9|736511.9|735511.9|736586.4|735586.4|736492.2|735492.2|36
1627457300000|2021-07-28 07:28:20|736515.4|735515.4|736508.8|735508.8|736515.4|735515.4|736490.7|735490.7|27
1627457310000|2021-07-28 07:28:30|736510.3|735510.3|736559|735559|736560.2|735560.2|736489.4|735489.4|30
1627457320000|2021-07-28 07:28:40|736565.4|735565.4|736558.7|735558.7|736584.2|735584.2|736557.1|735557.1|26
1627457330000|2021-07-28 07:28:50|736562.4|735562.4|736562.3|735562.3|736564.2|735564.2|736560.3|735560.3|20
1627457340000|2021-07-28 07:29:00|736560.3|735560.3|736615.7|735615.7|737130.3|735635.9|736560.3|735126|33
1627457350000|2021-07-28 07:29:10|736635.5|735635.5|736657.6|735657.6|736668.1|735668.1|736618.5|735618.5|26
1627457360000|2021-07-28 07:29:20|736670.4|735670.4|736669.2|735669.2|736681|735681|736669.2|735669.2|33
1627457370000|2021-07-28 07:29:30|736680.5|735680.5|736629.7|735629.7|736683.9|735683.9|736623.1|735623.1|34
1627457380000|2021-07-28 07:29:40|736628|735628|736610.4|735610.4|736639.6|735639.6|736603.5|735603.5|34
1627457390000|2021-07-28 07:29:50|736611.5|735611.5|736592.8|735592.8|736631.3|735631.3|736570.7|735570.7|34
1627457400000|2021-07-28 07:30:00|736598.9|735598.9|736594|735594|737121.8|735617.1|736572.6|735108.4|38
1627457410000|2021-07-28 07:30:10|736592.6|735592.6|737011|735011|737015.4|735597.9|736455.3|735009.1|40
1627457420000|2021-07-28 07:30:20|736512.5|735512.5|736984|734984|736985.3|735514.2|736484.1|734984|35
1627457430000|2021-07-28 07:30:30|736995.2|734995.2|736512.7|735512.7|737015.2|735537.5|736507.8|734995.2|29
1627457440000|2021-07-28 07:30:40|736512.8|735512.8|736551.9|735551.9|736589.7|735589.7|736512.8|735512.8|31
1627457450000|2021-07-28 07:30:50|736567.4|735567.4|736603.8|735603.8|736628.2|735628.2|736558|735558|38
1627457460000|2021-07-28 07:31:00|736606.5|735606.5|736689|735689|736699.8|735699.8|736606.5|735606.5|34
1627457470000|2021-07-28 07:31:10|736702.7|735702.7|736707.8|735707.8|736708|735708|736687.1|735687.1|37
1627457480000|2021-07-28 07:31:20|736703.7|735703.7|736721.3|735721.3|736722.8|735722.8|736695.6|735695.6|38
1627457490000|2021-07-28 07:31:30|736724.7|735724.7|736593.5|735593.5|736726.9|735726.9|736577.4|735577.4|35
1627457500000|2021-07-28 07:31:40|736594.6|735594.6|736659.8|735659.8|736659.8|735659.8|736571.5|735571.5|31
1627457510000|2021-07-28 07:31:50|736660.5|735660.5|736676.9|735676.9|736697.2|735697.2|736660.5|735660.5|30
1627457520000|2021-07-28 07:32:00|736677.8|735677.8|736667.9|735667.9|736684.3|735684.3|736664.6|735664.6|35
1627457530000|2021-07-28 07:32:10|736666.3|735666.3|736738.9|735738.9|736749.9|735749.9|736666.3|735666.3|29
1627457540000|2021-07-28 07:32:20|736727.4|735727.4|736716.9|735716.9|736742.4|735742.4|736690.4|735690.4|39
1627457550000|2021-07-28 07:32:30|736712.3|735712.3|736692.4|735692.4|736736.7|735736.7|736678.6|735678.6|33
1627457560000|2021-07-28 07:32:40|736695.8|735695.8|736698.8|735698.8|736707.4|735707.4|736691.1|735691.1|30
1627457570000|2021-07-28 07:32:50|736697.3|735697.3|736704|735704|736720.4|735720.4|736697.3|735697.3|21
1627457580000|2021-07-28 07:33:00|736700.5|735700.5|736700.4|735700.4|736704.9|735704.9|736697.9|735697.9|23
1627457590000|2021-07-28 07:33:10|736700.9|735700.9|736695.4|735695.4|736705.6|735705.6|736695.2|735695.2|22
1627457600000|2021-07-28 07:33:20|736699.8|735699.8|736690.7|735690.7|736712.6|735712.6|736690.4|735690.4|34
1627457610000|2021-07-28 07:33:30|736697.2|735697.2|736694.2|735694.2|736698.7|735698.7|736694.2|735694.2|22
1627457620000|2021-07-28 07:33:40|736698.2|735698.2|736715.5|735715.5|736716.8|735716.8|736695.8|735695.8|26
1627457630000|2021-07-28 07:33:50|736727|735727|736726|735726|736730.8|735730.8|736714.5|735714.5|23
1627457640000|2021-07-28 07:34:00|736730.6|735730.6|736689.8|735689.8|737213.5|735730.6|736689.8|735187.5|28
1627457650000|2021-07-28 07:34:10|736693.6|735693.6|736703.8|735703.8|736748.4|735748.4|736693.6|735693.6|29
1627457660000|2021-07-28 07:34:20|736713.3|735713.3|736797.8|735797.8|737269.8|735818.9|736709|735265.9|31
1627457670000|2021-07-28 07:34:30|736800.9|735800.9|736860.6|735860.6|736861.8|735861.8|736799.7|735799.7|33
1627457680000|2021-07-28 07:34:40|736865.6|735865.6|736879.3|735879.3|736892.6|735892.6|736862.2|735862.2|37
1627457690000|2021-07-28 07:34:50|736871.5|735871.5|737031.5|736031.5|737379.8|736031.5|736871.5|735362.4|32
1627457700000|2021-07-28 07:35:00|737040.9|736040.9|736991|735991|737050.5|736050.5|736982.9|735982.9|36
1627457710000|2021-07-28 07:35:10|737015|736015|736914.1|735914.1|737015|736015|736849.7|735849.7|36
1627457720000|2021-07-28 07:35:20|736916.9|735916.9|736855.8|735855.8|737420.9|735920.3|736819.2|735407.9|35
1627457730000|2021-07-28 07:35:30|736859.9|735859.9|736841|735841|736866.3|735866.3|736836.9|735836.9|33
1627457740000|2021-07-28 07:35:40|736854.2|735854.2|736801.8|735801.8|737358.3|735865|736797.7|735341.8|37
1627457750000|2021-07-28 07:35:50|736799.3|735799.3|737267.8|735267.8|737271.8|735799.3|736759.8|735266.4|33
1627457760000|2021-07-28 07:36:00|737276.4|735276.4|737112.1|735112.1|737282.1|735553.8|736553.8|735058.1|38
1627457770000|2021-07-28 07:36:10|737121.9|735121.9|737218.5|735218.5|737238.5|735736.8|736701.3|735110.5|34
1627457780000|2021-07-28 07:36:20|737221.1|735221.1|737255.3|735255.3|737260.9|735769.2|736724.8|735221.1|36
1627457790000|2021-07-28 07:36:30|737263.4|735263.4|736772.4|735772.4|737263.4|735772.7|736736.1|735257.9|37
1627457800000|2021-07-28 07:36:40|736763|735763|737284.8|735284.8|737293.7|735787|736763|735270.1|36
1627457810000|2021-07-28 07:36:50|737289.4|735289.4|737291.4|735291.4|737297.4|735297.4|737279.2|735279.2|25
1627457820000|2021-07-28 07:37:00|737294.4|735294.4|737286|735286|737306.2|735782.8|736782.8|735278.1|37
1627457830000|2021-07-28 07:37:10|736799|735799|736819.8|735819.8|737307.7|735819.8|736790.5|735287.3|31
1627457840000|2021-07-28 07:37:20|736822.6|735822.6|737307.6|735307.6|737310|735833.6|736813|735304.3|29
1627457850000|2021-07-28 07:37:30|737309.7|735309.7|737294.7|735294.7|737317.7|735317.7|737286.5|735286.5|33
1627457860000|2021-07-28 07:37:40|737296.3|735296.3|737336.6|735336.6|737337.8|735844.5|736802.6|735296.3|32
1627457870000|2021-07-28 07:37:50|736853.3|735853.3|736821.1|735821.1|737356.2|735853.3|736790.7|735319.3|32
1627457880000|2021-07-28 07:38:00|736822.3|735822.3|736788.4|735788.4|736822.3|735822.3|736786.2|735786.2|33
1627457890000|2021-07-28 07:38:10|736795.6|735795.6|736815.1|735815.1|736818.3|735818.3|736791|735791|32
1627457900000|2021-07-28 07:38:20|736823.5|735823.5|736817.3|735817.3|736829.4|735829.4|736816.5|735816.5|27
1627457910000|2021-07-28 07:38:30|736816.3|735816.3|736814.8|735814.8|736822|735822|736787.4|735787.4|31
1627457920000|2021-07-28 07:38:40|736809.6|735809.6|736806.5|735806.5|736816.1|735816.1|736804.9|735804.9|25
1627457930000|2021-07-28 07:38:50|736808.4|735808.4|736811.8|735811.8|736813.1|735813.1|736795.7|735795.7|29
1627457940000|2021-07-28 07:39:00|736808.2|735808.2|737393.7|735393.7|737398.6|735876.9|736808.2|735380.5|31
1627457950000|2021-07-28 07:39:10|737414|735414|737378.1|735378.1|737414|735895.8|736874.9|735364|35
1627457960000|2021-07-28 07:39:20|737381.7|735381.7|736871.6|735871.6|737396|735881.9|736869|735366.9|38
1627457970000|2021-07-28 07:39:30|736874.1|735874.1|736792.1|735792.1|737354.7|735879.1|736772.1|735300.5|36
1627457980000|2021-07-28 07:39:40|736796|735796|736866.9|735866.9|737299.8|735870|736770.1|735280.6|39
1627457990000|2021-07-28 07:39:50|736875.9|735875.9|736873.4|735873.4|737377.6|735880.9|736870.8|735368.2|23
1627458000000|2021-07-28 07:40:00|736880.5|735880.5|736804.3|735804.3|737394.2|735896|736794.3|735296.5|35
1627458010000|2021-07-28 07:40:10|736807.7|735807.7|736865.7|735865.7|737283.1|735875.3|736770|735276.4|35
1627458020000|2021-07-28 07:40:20|736867.3|735867.3|737252|735252|737257.4|735881.8|736745.7|735236.4|34
1627458030000|2021-07-28 07:40:30|736751.6|735751.6|737218.6|735218.6|737265.9|735776.2|736733.6|735218.6|33
1627458040000|2021-07-28 07:40:40|737235.9|735235.9|736812.2|735812.2|737296.7|735820.2|736733.6|735232.9|33
1627458050000|2021-07-28 07:40:50|736817.8|735817.8|736819.2|735819.2|736842|735842|736813.3|735813.3|25
1627458060000|2021-07-28 07:41:00|736817.3|735817.3|736838.3|735838.3|736844.9|735844.9|736817.3|735817.3|35
1627458070000|2021-07-28 07:41:10|736838|735838|736841.4|735841.4|736849.1|735849.1|736833.3|735833.3|34
1627458080000|2021-07-28 07:41:20|736855.4|735855.4|737300|735300|737300|735859|736795.5|735297.5|35
1627458090000|2021-07-28 07:41:30|737300.6|735300.6|736843.4|735843.4|737300.6|735843.4|736759.9|735269.2|33
1627458100000|2021-07-28 07:41:40|736840.8|735840.8|736864.7|735864.7|737350.5|735864.7|736826.9|735345.4|36
1627458110000|2021-07-28 07:41:50|736869.1|735869.1|736841|735841|736874.4|735874.4|736841|735841|30
1627458120000|2021-07-28 07:42:00|736859|735859|736869.9|735869.9|736875.4|735875.4|736852.9|735852.9|30
1627458130000|2021-07-28 07:42:10|736866.1|735866.1|736862.1|735862.1|736868.7|735868.7|736861.8|735861.8|28
1627458140000|2021-07-28 07:42:20|736873.5|735873.5|736867.9|735867.9|736873.5|735873.5|736867.6|735867.6|9
1627458150000|2021-07-28 07:42:30|736859.3|735859.3|736866.1|735866.1|736873|735873|736859.3|735859.3|23
1627458160000|2021-07-28 07:42:40|736869|735869|736858.7|735858.7|736869|735869|736856.4|735856.4|34
1627458170000|2021-07-28 07:42:50|736860.5|735860.5|737290.2|735290.2|737290.2|735871.2|736778.8|735283.8|32
1627458180000|2021-07-28 07:43:00|737289.3|735289.3|737291.1|735291.1|737292.8|735795.4|736775.2|735278.6|32
1627458190000|2021-07-28 07:43:10|737300.3|735300.3|736791.7|735791.7|737300.3|735800.8|736782.9|735288.7|30
1627458200000|2021-07-28 07:43:20|736790.9|735790.9|737287.1|735287.1|737293.7|735795.1|736755.7|735263.1|35
1627458210000|2021-07-28 07:43:30|737287.7|735287.7|737289.9|735289.9|737296.7|735296.7|737285.7|735285.7|24
1627458220000|2021-07-28 07:43:40|737297|735297|737290.4|735290.4|737310.8|735310.8|737282.7|735282.7|35
1627458230000|2021-07-28 07:43:50|737294.4|735294.4|737280.4|735280.4|737294.4|735778.1|736764.1|735260.6|30
1627458240000|2021-07-28 07:44:00|737283.9|735283.9|736797.8|735797.8|737297.1|735811|736786|735268.9|34
1627458250000|2021-07-28 07:44:10|736822.3|735822.3|737309.8|735309.8|737319.9|735822.3|736785.4|735292.8|26
1627458260000|2021-07-28 07:44:20|737308.7|735308.7|736806.9|735806.9|737308.7|735827.7|736804.5|735308.7|29
1627458270000|2021-07-28 07:44:30|736811.1|735811.1|737316.5|735316.5|737319.4|735815.7|736792.3|735306.8|29
1627458280000|2021-07-28 07:44:40|736832.5|735832.5|737316.3|735316.3|737330.7|735832.5|736798.5|735307.2|35
1627458290000|2021-07-28 07:44:50|736817.7|735817.7|737292.3|735292.3|737316.4|735819.9|736779.8|735281.9|36
1627458300000|2021-07-28 07:45:00|737320.1|735320.1|736817.6|735817.6|737320.1|735819.5|736798.7|735293|32
1627458310000|2021-07-28 07:45:10|736823|735823|737317.8|735317.8|737318.5|735823|736804.6|735299.9|32
1627458320000|2021-07-28 07:45:20|736810.2|735810.2|736813.6|735813.6|737316.8|735813.6|736804.4|735299.8|34
1627458330000|2021-07-28 07:45:30|736808.6|735808.6|737302.9|735302.9|737324.6|735808.6|736808.6|735299.9|33
1627458340000|2021-07-28 07:45:40|737309.8|735309.8|737308.3|735308.3|737319.3|735319.3|737301.1|735301.1|29
1627458350000|2021-07-28 07:45:50|737312.2|735312.2|736770.6|735770.6|737313|735790.3|736761.3|735283.8|37
1627458360000|2021-07-28 07:46:00|736784.4|735784.4|736820.6|735820.6|737301.2|735820.6|736774.3|735295.5|35
1627458370000|2021-07-28 07:46:10|736827.1|735827.1|736857.4|735857.4|737357.3|735859.8|736813.6|735357.3|38
1627458380000|2021-07-28 07:46:20|736857.5|735857.5|736854.4|735854.4|737351.3|735859.5|736838|735348.4|22
1627458390000|2021-07-28 07:46:30|736865.6|735865.6|736855.1|735855.1|736865.6|735865.6|736848.6|735848.6|22
1627458400000|2021-07-28 07:46:40|736866.7|735866.7|736952.6|735952.6|737376.1|735962|736866.7|735375|30
1627458410000|2021-07-28 07:46:50|736956.6|735956.6|736947.1|735947.1|736956.6|735956.6|736946.1|735946.1|27
1627458420000|2021-07-28 07:47:00|736967.5|735967.5|737073.7|736073.7|737074|736074|736958.1|735958.1|31
1627458430000|2021-07-28 07:47:10|737073.5|736073.5|736876.4|735876.4|737079.1|736079.1|736876.4|735876.4|38
1627458440000|2021-07-28 07:47:20|736874.5|735874.5|736966.9|735966.9|737436.3|735968.5|736874.5|735436.3|34
1627458450000|2021-07-28 07:47:30|736974.4|735974.4|737025.8|736025.8|737489.2|736040.4|736974.4|735471.2|32
1627458460000|2021-07-28 07:47:40|737051.1|736051.1|737408.2|735408.2|737413.5|736054.5|736873.9|735388.4|30
1627458470000|2021-07-28 07:47:50|737410.3|735410.3|737411.3|735411.3|737419.8|735419.8|737405.5|735405.5|26
1627458480000|2021-07-28 07:48:00|737417.9|735417.9|736901.7|735901.7|737417.9|735911|736883.3|735388.2|35
1627458490000|2021-07-28 07:48:10|737421.6|735421.6|736912|735912|737421.6|735912|736891.7|735386.7|33
1627458500000|2021-07-28 07:48:20|736914.8|735914.8|737386.3|735386.3|737403.9|735914.8|736908.7|735365.9|33
1627458510000|2021-07-28 07:48:30|737392.8|735392.8|736890.4|735890.4|737402|735899.9|736875.1|735385.2|34
1627458520000|2021-07-28 07:48:40|736891.5|735891.5|736884.6|735884.6|737390.5|735904.6|736871.7|735371.7|29
1627458530000|2021-07-28 07:48:50|736889.6|735889.6|737423.7|735423.7|737423.7|735892.5|736850.8|735363.2|33
1627458540000|2021-07-28 07:49:00|737432.1|735432.1|736912.2|735912.2|737436.2|735912.2|736900.3|735423.8|29
1627458550000|2021-07-28 07:49:10|736912.9|735912.9|736952.2|735952.2|736952.8|735952.8|736912.9|735912.9|30
1627458560000|2021-07-28 07:49:20|736971|735971|736971.9|735971.9|736975.5|735975.5|736963.4|735963.4|20
1627458570000|2021-07-28 07:49:30|736969.9|735969.9|736984.6|735984.6|736990|735990|736969.9|735969.9|26
1627458580000|2021-07-28 07:49:40|737011.6|736011.6|736976.3|735976.3|737011.6|736011.6|736968|735968|33
1627458590000|2021-07-28 07:49:50|736981.8|735981.8|736987.4|735987.4|736989.8|735989.8|736975.1|735975.1|24
1627458600000|2021-07-28 07:50:00|736996.8|735996.8|736984.8|735984.8|736996.8|735996.8|736980.5|735980.5|27
1627458610000|2021-07-28 07:50:10|736981.9|735981.9|736990.9|735990.9|736991.8|735991.8|736974.1|735974.1|25
1627458620000|2021-07-28 07:50:20|737032.6|736032.6|737083.2|736083.2|737091.8|736091.8|737032.6|736032.6|25
1627458630000|2021-07-28 07:50:30|737077.9|736077.9|737024.2|736024.2|737536.5|736086.6|737007.9|735531.3|38
1627458640000|2021-07-28 07:50:40|737032.7|736032.7|737431.1|735431.1|737523.3|736038.1|736962.6|735428.5|39
1627458650000|2021-07-28 07:50:50|737446.1|735446.1|737424.3|735424.3|737446.1|735953.6|736920|735424.3|35
1627458660000|2021-07-28 07:51:00|736922|735922|737405.4|735405.4|737416.8|735936.7|736905.3|735404.4|37
1627458670000|2021-07-28 07:51:10|737420.6|735420.6|736949.6|735949.6|737463.5|735949.6|736948.7|735401.2|34
1627458680000|2021-07-28 07:51:20|736955.8|735955.8|736729.2|735729.2|736955.8|735955.8|736722.8|735722.8|34
1627458690000|2021-07-28 07:51:30|736728.5|735728.5|737229.6|735229.6|737235.6|735732|736701.9|735200.6|35
1627458700000|2021-07-28 07:51:40|737227.6|735227.6|737223.6|735223.6|737265.1|735745.9|736736|735223.6|38
1627458710000|2021-07-28 07:51:50|737220.8|735220.8|736720.1|735720.1|737230.9|735721.4|736702.7|735205.6|36
1627458720000|2021-07-28 07:52:00|736712.3|735712.3|737221.2|735221.2|737233.7|735721.1|736703.6|735206.4|32
1627458730000|2021-07-28 07:52:10|737228.9|735228.9|737239.6|735239.6|737239.6|735744|736698|735191.2|37
1627458740000|2021-07-28 07:52:20|736720.6|735720.6|736736.6|735736.6|737242.8|735736.6|736709.7|735211.2|38
1627458750000|2021-07-28 07:52:30|737237.1|735237.1|737280.7|735280.7|737294.8|735772.5|736736.1|735230.8|38
1627458760000|2021-07-28 07:52:40|736764.7|735764.7|737279|735279|737303.8|735764.7|736764.7|735278.8|34
1627458770000|2021-07-28 07:52:50|737278.4|735278.4|736804.2|735804.2|737315.3|735817.1|736804.2|735278.4|33
1627458780000|2021-07-28 07:53:00|736806.8|735806.8|737322.2|735322.2|737322.2|735817.9|736798.3|735280.4|38
1627458790000|2021-07-28 07:53:10|737298.6|735298.6|737270.8|735270.8|737298.6|735793.4|736788|735264|39
1627458800000|2021-07-28 07:53:20|737271.1|735271.1|737284.3|735284.3|737292.4|735292.4|737264.5|735264.5|33
1627458810000|2021-07-28 07:53:30|737285.8|735285.8|737307.4|735307.4|737320.7|735320.7|737269.1|735269.1|35
1627458820000|2021-07-28 07:53:40|737310.5|735310.5|736785.5|735785.5|737314.1|735786.8|736771|735297|28
1627458830000|2021-07-28 07:53:50|736787.7|735787.7|736777.9|735777.9|736792|735792|736777.9|735777.9|25
1627458840000|2021-07-28 07:54:00|736782.3|735782.3|736731.7|735731.7|736786.8|735786.8|736727.8|735727.8|27
1627458850000|2021-07-28 07:54:10|736730.4|735730.4|736730.1|735730.1|736736.3|735736.3|736707.9|735707.9|25
1627458860000|2021-07-28 07:54:20|736727.3|735727.3|736706.9|735706.9|736740.5|735740.5|736705.9|735705.9|29
1627458870000|2021-07-28 07:54:30|736723.2|735723.2|736709.7|735709.7|736723.4|735723.4|736692.4|735692.4|31
1627458880000|2021-07-28 07:54:40|736717.1|735717.1|736674.2|735674.2|736724.1|735724.1|736656.3|735656.3|33
1627458890000|2021-07-28 07:54:50|736673|735673|736650|735650|736679.3|735679.3|736648|735648|25
1627458900000|2021-07-28 07:55:00|736646.9|735646.9|736583.2|735583.2|736654.1|735654.1|736558.4|735558.4|39
1627458910000|2021-07-28 07:55:10|736573.1|735573.1|736591.5|735591.5|736593.9|735593.9|736558.6|735558.6|38
1627458920000|2021-07-28 07:55:20|736594.5|735594.5|736653.9|735653.9|736656.8|735656.8|736594.5|735594.5|29
1627458930000|2021-07-28 07:55:30|736652.6|735652.6|736621.1|735621.1|736667.5|735667.5|736621.1|735621.1|36
1627458940000|2021-07-28 07:55:40|736618.1|735618.1|737149.3|735149.3|737149.3|735641.1|736612.4|735144.2|36
1627458950000|2021-07-28 07:55:50|737153.1|735153.1|736655.2|735655.2|737163.8|735685.3|736655.2|735153.1|30
1627458960000|2021-07-28 07:56:00|736670.3|735670.3|736668.5|735668.5|736683.9|735683.9|736648.8|735648.8|39
1627458970000|2021-07-28 07:56:10|736674.4|735674.4|736682|735682|736687.1|735687.1|736664.9|735664.9|35
1627458980000|2021-07-28 07:56:20|736686.3|735686.3|736638.3|735638.3|736687.8|735687.8|736624.3|735624.3|35
1627458990000|2021-07-28 07:56:30|736625.5|735625.5|736634.4|735634.4|736637.4|735637.4|736622|735622|32
1627459000000|2021-07-28 07:56:40|736643.7|735643.7|736541.8|735541.8|736643.7|735643.7|736541.2|735541.2|32
1627459010000|2021-07-28 07:56:50|736541.7|735541.7|736495.7|735495.7|736559.5|735559.5|736487.6|735487.6|34
1627459020000|2021-07-28 07:57:00|736497.9|735497.9|736488.5|735488.5|736497.9|735497.9|736488.5|735488.5|29
1627459030000|2021-07-28 07:57:10|736497.2|735497.2|737054|735054|737068.9|735569.2|736491|735053.3|39
1627459040000|2021-07-28 07:57:20|737045.1|735045.1|736507.6|735507.6|737049.2|735511.6|736492.5|735043.9|23
1627459050000|2021-07-28 07:57:30|736500.4|735500.4|736503.2|735503.2|736503.2|735503.2|736492.9|735492.9|22
1627459060000|2021-07-28 07:57:40|736503.7|735503.7|736499.2|735499.2|736508|735508|736493.5|735493.5|23
1627459070000|2021-07-28 07:57:50|736508.5|735508.5|736467.1|735467.1|736509.1|735509.1|736467.1|735467.1|18
1627459080000|2021-07-28 07:58:00|736474.2|735474.2|736435.9|735435.9|736485.7|735485.7|736413.4|735413.4|35
1627459090000|2021-07-28 07:58:10|736436.5|735436.5|736409.4|735409.4|736438.2|735438.2|736409.4|735409.4|25
1627459100000|2021-07-28 07:58:20|736403.3|735403.3|736411.8|735411.8|736413.1|735413.1|736403.3|735403.3|28
1627459110000|2021-07-28 07:58:30|736412.2|735412.2|736366.9|735366.9|736414.9|735414.9|736345.2|735345.2|32
1627459120000|2021-07-28 07:58:40|736363.6|735363.6|736331.8|735331.8|736369.3|735369.3|736322.5|735322.5|30
1627459130000|2021-07-28 07:58:50|736340.9|735340.9|736317.2|735317.2|736342|735342|736315.8|735315.8|29
1627459140000|2021-07-28 07:59:00|736331.2|735331.2|736298.6|735298.6|736331.2|735331.2|736287.9|735287.9|37
1627459150000|2021-07-28 07:59:10|736297.8|735297.8|736288.4|735288.4|736325.7|735325.7|736281.2|735281.2|32
1627459160000|2021-07-28 07:59:20|736287.5|735287.5|736328.5|735328.5|736330.7|735330.7|736282.1|735282.1|37
1627459170000|2021-07-28 07:59:30|736332.3|735332.3|736342.9|735342.9|736344.8|735344.8|736327.2|735327.2|27
1627459180000|2021-07-28 07:59:40|736374.7|735374.7|736389.8|735389.8|736395.8|735395.8|736368.8|735368.8|35
1627459190000|2021-07-28 07:59:50|736415.7|735415.7|736395.4|735395.4|736445.5|735445.5|736376.7|735376.7|37
1627459200000|2021-07-28 08:00:00|736395.3|735395.3|736520.2|734520.2|736932.1|735405.7|736086.3|734489.4|40
1627459210000|2021-07-28 08:00:10|736063.2|735063.2|736305.4|734305.4|736619.4|735063.2|735936.4|734296.9|39
1627459220000|2021-07-28 08:00:20|736302.6|734302.6|736448.4|734448.4|736577.4|735037.4|736037.4|734302.6|40
1627459230000|2021-07-28 08:00:30|736449|734449|735985.9|734985.9|736616.9|735101.6|735955.5|734421.3|39
1627459240000|2021-07-28 08:00:40|736536.3|734536.3|736429.1|734429.1|736548.9|735051.2|735907.2|734379.4|40
1627459250000|2021-07-28 08:00:50|736444.4|734444.4|736453.8|734453.8|736466.4|734984.2|735932|734425.3|39
1627459260000|2021-07-28 08:01:00|736433.3|734433.3|736406.3|734406.3|736458.2|734939.6|735939.6|734365.8|39
1627459270000|2021-07-28 08:01:10|736418.6|734418.6|736426.4|734426.4|736466.7|734956.5|735887.4|734391.6|38
1627459280000|2021-07-28 08:01:20|736424.3|734424.3|736391.3|734391.3|736435.8|734935.1|735892.9|734387.8|39
1627459290000|2021-07-28 08:01:30|736409.6|734409.6|735814.4|734814.4|736409.6|734900.5|735795.2|734361.3|40
1627459300000|2021-07-28 08:01:40|735804.7|734804.7|735765.8|734765.8|736308.2|734816|735723|734288.1|40
1627459310000|2021-07-28 08:01:50|735767.9|734767.9|736291.2|734291.2|736296.5|734787.7|735733.9|734233.7|38
1627459320000|2021-07-28 08:02:00|736280.4|734280.4|736311.6|734311.6|736327.8|734815.6|735779.6|734271.9|41
1627459330000|2021-07-28 08:02:10|736319.4|734319.4|735937.5|734937.5|736342.3|734973.1|735829.7|734319.4|33
1627459340000|2021-07-28 08:02:20|735940.6|734940.6|736064.5|735064.5|736574.5|735077.2|735935.3|734539|41
1627459350000|2021-07-28 08:02:30|736083.1|735083.1|736542|734542|736558.5|735083.9|736037.7|734538.8|38
1627459360000|2021-07-28 08:02:40|736043.6|735043.6|736035.2|735035.2|736560|735062.7|736023.1|734533|39
1627459370000|2021-07-28 08:02:50|736035.8|735035.8|736442.7|734442.7|736555.9|735055.5|735950.3|734440.2|40
1627459380000|2021-07-28 08:03:00|735967.4|734967.4|736472.6|734472.6|736521.5|734999.6|735961.9|734442.2|39
1627459390000|2021-07-28 08:03:10|736472.9|734472.9|735835.4|734835.4|736496.7|734986|735835.4|734464.5|39
1627459400000|2021-07-28 08:03:20|735858.7|734858.7|736360.1|734360.1|736376.5|734878.1|735842.6|734345.4|33
1627459410000|2021-07-28 08:03:30|735866.2|734866.2|736399.8|734399.8|736409.1|734874.2|735864.5|734365.7|30
1627459420000|2021-07-28 08:03:40|736401.9|734401.9|736352.3|734352.3|736410.3|734881.5|735847.8|734352.3|34
1627459430000|2021-07-28 08:03:50|736352.2|734352.2|735855.4|734855.4|736363.7|734879.5|735840.8|734352.2|39
1627459440000|2021-07-28 08:04:00|735848|734848|735856.8|734856.8|735873.2|734873.2|735848|734848|36
1627459450000|2021-07-28 08:04:10|735875.8|734875.8|735845.2|734845.2|735881.7|734881.7|735844.1|734844.1|37
1627459460000|2021-07-28 08:04:20|735854.7|734854.7|735852.9|734852.9|735874.4|734874.4|735850.7|734850.7|35
1627459470000|2021-07-28 08:04:30|735861|734861|735861.7|734861.7|735885.4|734885.4|735853.3|734853.3|36
1627459480000|2021-07-28 08:04:40|735874.1|734874.1|735634|734634|735880.2|734880.2|735604.2|734604.2|40
1627459490000|2021-07-28 08:04:50|735632.5|734632.5|735685.2|734685.2|735691.9|734691.9|735620.4|734620.4|39
1627459500000|2021-07-28 08:05:00|735685.1|734685.1|735783.3|734783.3|736277.4|734788.4|735678.3|734256.1|37
1627459510000|2021-07-28 08:05:10|735790.8|734790.8|735756.7|734756.7|735790.8|734790.8|735746.5|734746.5|38
1627459520000|2021-07-28 08:05:20|735778.2|734778.2|735857.7|734857.7|735861.8|734861.8|735769.8|734769.8|39
1627459530000|2021-07-28 08:05:30|735860.6|734860.6|735913.9|734913.9|736424.3|734921.3|735794.7|734404.7|39
1627459540000|2021-07-28 08:05:40|735916.8|734916.8|735917.8|734917.8|735918.9|734918.9|735901.3|734901.3|34
1627459550000|2021-07-28 08:05:50|735923|734923|735888.3|734888.3|735935.1|734935.1|735888.3|734888.3|38
1627459560000|2021-07-28 08:06:00|735898|734898|735976|734976|736004.3|735004.3|735898|734898|38
1627459570000|2021-07-28 08:06:10|735987.6|734987.6|736504.3|734504.3|736511.8|735013.7|735942.9|734452|37
1627459580000|2021-07-28 08:06:20|736507.4|734507.4|735958.3|734958.3|736507.4|735075|735958.1|734507.4|35
1627459590000|2021-07-28 08:06:30|735964.2|734964.2|735868|734868|736056.1|735056.1|735865|734865|40
1627459600000|2021-07-28 08:06:40|735875.2|734875.2|735772|734772|735875.2|734875.2|735772|734772|31
1627459610000|2021-07-28 08:06:50|735799.7|734799.7|735800.1|734800.1|735827.6|734827.6|735773.1|734773.1|33
1627459620000|2021-07-28 08:07:00|735802.6|734802.6|735809.8|734809.8|735814|734814|735795.5|734795.5|29
1627459630000|2021-07-28 08:07:10|735817.5|734817.5|735767.3|734767.3|736366.5|734860.8|735767.3|734340.6|36
1627459640000|2021-07-28 08:07:20|735775.2|734775.2|735673.7|734673.7|735775.2|734775.2|735668.8|734668.8|37
1627459650000|2021-07-28 08:07:30|735687.1|734687.1|735662.4|734662.4|736158.2|734687.1|735650.8|734157.5|35
1627459660000|2021-07-28 08:07:40|735666.7|734666.7|735674.9|734674.9|735684.4|734684.4|735663.9|734663.9|29
1627459670000|2021-07-28 08:07:50|735674.1|734674.1|735674.4|734674.4|736178|734700|735654.9|734178|34
1627459680000|2021-07-28 08:08:00|735689|734689|736184.2|734184.2|736203.5|734759.5|735689|734184.2|34
1627459690000|2021-07-28 08:08:10|735693.3|734693.3|735676|734676|735693.3|734693.3|735663.7|734663.7|38
1627459700000|2021-07-28 08:08:20|735698.8|734698.8|735726.8|734726.8|736230.1|734736.1|735696.5|734206.8|32
1627459710000|2021-07-28 08:08:30|735710.2|734710.2|735702.7|734702.7|736213.9|734724.7|735698.1|734213.9|31
1627459720000|2021-07-28 08:08:40|736207.7|734207.7|735785.2|734785.2|736207.7|734786|735712.8|734207.7|30
1627459730000|2021-07-28 08:08:50|735782.6|734782.6|735729.6|734729.6|735782.6|734782.6|735728.6|734728.6|30
1627459740000|2021-07-28 08:09:00|735734.2|734734.2|735728.9|734728.9|735756.5|734756.5|735646.1|734646.1|35
1627459750000|2021-07-28 08:09:10|735737.2|734737.2|735802.3|734802.3|735804.8|734804.8|735731.6|734731.6|34
1627459760000|2021-07-28 08:09:20|735811.9|734811.9|735809.8|734809.8|735825.5|734825.5|735808.4|734808.4|34
1627459770000|2021-07-28 08:09:30|735818.2|734818.2|735766.9|734766.9|736350|734861.5|735766.5|734335.2|35
1627459780000|2021-07-28 08:09:40|735787|734787|735771.9|734771.9|735806.1|734806.1|735769.8|734769.8|27
1627459790000|2021-07-28 08:09:50|735767.5|734767.5|735756.2|734756.2|735778.4|734778.4|735728.8|734728.8|31
1627459800000|2021-07-28 08:10:00|735758.4|734758.4|735771.4|734771.4|735775.8|734775.8|735753.4|734753.4|24
1627459810000|2021-07-28 08:10:10|735756.9|734756.9|735690.2|734690.2|735766.7|734766.7|735681.6|734681.6|25
1627459820000|2021-07-28 08:10:20|735694.7|734694.7|735644.4|734644.4|735696.2|734696.2|735637.1|734637.1|24
1627459830000|2021-07-28 08:10:30|735663.7|734663.7|735896.8|734896.8|735903|734903|735663.7|734663.7|40
1627459840000|2021-07-28 08:10:40|735901.2|734901.2|735899.3|734899.3|735938.1|734938.1|735896.9|734896.9|38
1627459850000|2021-07-28 08:10:50|735917.2|734917.2|735931|734931|735957.9|734957.9|735914.3|734914.3|32
1627459860000|2021-07-28 08:11:00|735941.8|734941.8|735869|734869|735941.8|734941.8|735859.2|734859.2|35
1627459870000|2021-07-28 08:11:10|735878.2|734878.2|735875|734875|735894|734894|735846.2|734846.2|38
1627459880000|2021-07-28 08:11:20|735875.1|734875.1|735796.1|734796.1|735887.8|734887.8|735789.1|734789.1|32
1627459890000|2021-07-28 08:11:30|735799.8|734799.8|735717.8|734717.8|735826.1|734826.1|735716.9|734716.9|31
1627459900000|2021-07-28 08:11:40|735728.2|734728.2|735724.8|734724.8|735730.3|734730.3|735711.8|734711.8|37
1627459910000|2021-07-28 08:11:50|735736.3|734736.3|735776.7|734776.7|735776.7|734776.7|735736.3|734736.3|35
1627459920000|2021-07-28 08:12:00|735784.6|734784.6|735736.3|734736.3|735792|734792|735729.8|734729.8|34
1627459930000|2021-07-28 08:12:10|735731.8|734731.8|735678.8|734678.8|735737.5|734737.5|735671.6|734671.6|25
1627459940000|2021-07-28 08:12:20|735693.3|734693.3|735720.5|734720.5|735723.9|734723.9|735689.1|734689.1|32
1627459950000|2021-07-28 08:12:30|735719.3|734719.3|735664.3|734664.3|735729.3|734729.3|735655|734655|27
1627459960000|2021-07-28 08:12:40|735661|734661|735637.1|734637.1|735677.8|734677.8|735636.5|734636.5|31
1627459970000|2021-07-28 08:12:50|735644.2|734644.2|735644.3|734644.3|735653.4|734653.4|735639.8|734639.8|22
1627459980000|2021-07-28 08:13:00|735645.4|734645.4|736049.6|734049.6|736052.9|734658.8|735494.9|734049.6|31
1627459990000|2021-07-28 08:13:10|735561.3|734561.3|735668|734668|736104.5|734668|735547.6|734067.4|38
1627460000000|2021-07-28 08:13:20|735663.6|734663.6|735732.9|734732.9|735736.6|734736.6|735657.4|734657.4|37
1627460010000|2021-07-28 08:13:30|735748.6|734748.6|735841.6|734841.6|735841.6|734841.6|735737.6|734737.6|33
1627460020000|2021-07-28 08:13:40|735835.3|734835.3|735744.7|734744.7|735835.3|734835.3|735739.3|734739.3|28
1627460030000|2021-07-28 08:13:50|735744.1|734744.1|735742.8|734742.8|735783.1|734783.1|735741.5|734741.5|28
1627460040000|2021-07-28 08:14:00|735751|734751|735731.6|734731.6|735800.9|734800.9|735695|734695|31
1627460050000|2021-07-28 08:14:10|735733|734733|735707.7|734707.7|735769.8|734769.8|735691.4|734691.4|29
1627460060000|2021-07-28 08:14:20|735700.2|734700.2|735730.9|734730.9|735745.6|734745.6|735662.7|734662.7|31
1627460070000|2021-07-28 08:14:30|735739.9|734739.9|735798|734798|735803.5|734803.5|735734.8|734734.8|32
1627460080000|2021-07-28 08:14:40|735799.4|734799.4|735841.6|734841.6|735849.1|734849.1|735799.4|734799.4|33
1627460090000|2021-07-28 08:14:50|735841.4|734841.4|735835.6|734835.6|735857|734857|735832.6|734832.6|34
1627460100000|2021-07-28 08:15:00|735838.9|734838.9|735827.7|734827.7|735839|734839|735755|734755|37
1627460110000|2021-07-28 08:15:10|735824.1|734824.1|735743.1|734743.1|735846.1|734846.1|735739.7|734739.7|39
1627460120000|2021-07-28 08:15:20|735743.6|734743.6|735769.7|734769.7|735772.6|734772.6|735732.2|734732.2|35
1627460130000|2021-07-28 08:15:30|735771.3|734771.3|735775.8|734775.8|735780.2|734780.2|735764.3|734764.3|32
1627460140000|2021-07-28 08:15:40|735766.2|734766.2|735778.6|734778.6|735781.1|734781.1|735765.4|734765.4|31
1627460150000|2021-07-28 08:15:50|735780.5|734780.5|735795|734795|735852.7|734852.7|735780.5|734780.5|29
1627460160000|2021-07-28 08:16:00|735808.8|734808.8|735744.7|734744.7|735848.1|734848.1|735736|734736|36
1627460170000|2021-07-28 08:16:10|735739.7|734739.7|735756.2|734756.2|735757|734757|735733.8|734733.8|30
1627460180000|2021-07-28 08:16:20|735747|734747|735760.7|734760.7|735766.1|734766.1|735747|734747|22
1627460190000|2021-07-28 08:16:30|735760.4|734760.4|735747|734747|735762.5|734762.5|735744.4|734744.4|32
1627460200000|2021-07-28 08:16:40|735747.7|734747.7|735746.3|734746.3|735748|734748|735742.4|734742.4|24
1627460210000|2021-07-28 08:16:50|735748|734748|735739.2|734739.2|735749.6|734749.6|735724.5|734724.5|20
1627460220000|2021-07-28 08:17:00|735732.8|734732.8|735735.7|734735.7|735771.4|734771.4|735709.8|734709.8|32
1627460230000|2021-07-28 08:17:10|735741.6|734741.6|735731.5|734731.5|735742.4|734742.4|735729.9|734729.9|20
1627460240000|2021-07-28 08:17:20|735728.5|734728.5|735660.3|734660.3|735728.5|734728.5|735657.9|734657.9|34
1627460250000|2021-07-28 08:17:30|735660.6|734660.6|735684.5|734684.5|735685.2|734685.2|735651.7|734651.7|36
1627460260000|2021-07-28 08:17:40|735703.4|734703.4|735701.9|734701.9|735709.7|734709.7|735697.6|734697.6|34
1627460270000|2021-07-28 08:17:50|735705.4|734705.4|735705.8|734705.8|735714.3|734714.3|735701.7|734701.7|26
1627460280000|2021-07-28 08:18:00|735714.9|734714.9|735732.6|734732.6|735733.1|734733.1|735697.9|734697.9|31
1627460290000|2021-07-28 08:18:10|735732.5|734732.5|735717|734717|735739.7|734739.7|735710.3|734710.3|23
1627460300000|2021-07-28 08:18:20|735723|734723|735728.2|734728.2|735737.6|734737.6|735720.6|734720.6|25
1627460310000|2021-07-28 08:18:30|735727.2|734727.2|735728.5|734728.5|735737.9|734737.9|735724.5|734724.5|32
1627460320000|2021-07-28 08:18:40|735737.3|734737.3|735720|734720|735741.8|734741.8|735710.1|734710.1|24
1627460330000|2021-07-28 08:18:50|735715.6|734715.6|735730.2|734730.2|735735.1|734735.1|735714.4|734714.4|32
1627460340000|2021-07-28 08:19:00|735740.5|734740.5|735732.5|734732.5|735741.9|734741.9|735728.4|734728.4|19
1627460350000|2021-07-28 08:19:10|735731.6|734731.6|735731.2|734731.2|735747.4|734747.4|735726.2|734726.2|23
1627460360000|2021-07-28 08:19:20|735732.4|734732.4|735726.7|734726.7|735732.5|734732.5|735724.3|734724.3|23
1627460370000|2021-07-28 08:19:30|735730.5|734730.5|735622.4|734622.4|735737.9|734737.9|735622.4|734622.4|28
1627460380000|2021-07-28 08:19:40|735625.6|734625.6|735596.4|734596.4|735625.6|734625.6|735512.6|734512.6|35
1627460390000|2021-07-28 08:19:50|735614|734614|735599.2|734599.2|735616.9|734616.9|735587.3|734587.3|31
1627460400000|2021-07-28 08:20:00|735601.8|734601.8|735552.4|734552.4|735611.8|734611.8|735538.6|734538.6|33
1627460410000|2021-07-28 08:20:10|735550.4|734550.4|735569.1|734569.1|735579|734579|735545.8|734545.8|33
1627460420000|2021-07-28 08:20:20|735568.3|734568.3|735607.2|734607.2|735613.9|734613.9|735566.2|734566.2|33
1627460430000|2021-07-28 08:20:30|735610.8|734610.8|735599.8|734599.8|735610.8|734610.8|735573|734573|31
1627460440000|2021-07-28 08:20:40|735596.6|734596.6|735574.7|734574.7|735599|734599|735559.4|734559.4|29
1627460450000|2021-07-28 08:20:50|735567.8|734567.8|735587.1|734587.1|735587.1|734587.1|735563.6|734563.6|24
1627460460000|2021-07-28 08:21:00|735582|734582|735594.2|734594.2|735609|734609|735576.9|734576.9|19
1627460470000|2021-07-28 08:21:10|735586.7|734586.7|735588.5|734588.5|735602.2|734602.2|735574.2|734574.2|16
1627460480000|2021-07-28 08:21:20|735585.4|734585.4|735602.1|734602.1|735603.7|734603.7|735577.3|734577.3|27
1627460490000|2021-07-28 08:21:30|735607.8|734607.8|735682.7|734682.7|735690.6|734690.6|735593.4|734593.4|28
1627460500000|2021-07-28 08:21:40|735683.2|734683.2|735606.5|734606.5|735691.7|734691.7|735600.1|734600.1|35
1627460510000|2021-07-28 08:21:50|735618|734618|735620.6|734620.6|735635|734635|735609.9|734609.9|29
1627460520000|2021-07-28 08:22:00|735612.1|734612.1|735681|734681|735681|734681|735612.1|734612.1|26
1627460530000|2021-07-28 08:22:10|735658.2|734658.2|735673.4|734673.4|735683.5|734683.5|735647.3|734647.3|32
1627460540000|2021-07-28 08:22:20|735668.2|734668.2|735694.4|734694.4|735701.3|734701.3|735668.2|734668.2|29
1627460550000|2021-07-28 08:22:30|735698.5|734698.5|735673.7|734673.7|735701.2|734701.2|735673.7|734673.7|31
1627460560000|2021-07-28 08:22:40|735681.7|734681.7|735619.5|734619.5|735688.6|734688.6|735610.6|734610.6|36
1627460570000|2021-07-28 08:22:50|735617.6|734617.6|735625.8|734625.8|735646.9|734646.9|735617.6|734617.6|32
1627460580000|2021-07-28 08:23:00|735639.7|734639.7|735627.4|734627.4|735649.3|734649.3|735604|734604|34
1627460590000|2021-07-28 08:23:10|735631.5|734631.5|735611.3|734611.3|735631.5|734631.5|735599.1|734599.1|29
1627460600000|2021-07-28 08:23:20|735617.8|734617.8|735618.4|734618.4|735618.4|734618.4|735605|734605|24
1627460610000|2021-07-28 08:23:30|735609.8|734609.8|735669.2|734669.2|735689.2|734689.2|735609.8|734609.8|37
1627460620000|2021-07-28 08:23:40|735675.2|734675.2|735667.6|734667.6|735677.3|734677.3|735653.3|734653.3|34
1627460630000|2021-07-28 08:23:50|735666.7|734666.7|735683|734683|735699.3|734699.3|735650.6|734650.6|40
1627460640000|2021-07-28 08:24:00|735686.1|734686.1|735679.1|734679.1|735705.4|734705.4|735672.2|734672.2|33
1627460650000|2021-07-28 08:24:10|735679.3|734679.3|735695.1|734695.1|735723.5|734723.5|735679.3|734679.3|29
1627460660000|2021-07-28 08:24:20|735699.9|734699.9|735742.3|734742.3|735743.6|734743.6|735690.3|734690.3|26
1627460670000|2021-07-28 08:24:30|735712.4|734712.4|735737.6|734737.6|735768.9|734768.9|735694.8|734694.8|36
1627460680000|2021-07-28 08:24:40|735740.2|734740.2|735740.6|734740.6|735775.8|734775.8|735730.9|734730.9|38
1627460690000|2021-07-28 08:24:50|735751.9|734751.9|735740.2|734740.2|735771.2|734771.2|735736.9|734736.9|34
1627460700000|2021-07-28 08:25:00|735741.1|734741.1|735824.3|734824.3|735831|734831|735738|734738|35
1627460710000|2021-07-28 08:25:10|735825.8|734825.8|735877.5|734877.5|735877.5|734877.5|735818.1|734818.1|32
1627460720000|2021-07-28 08:25:20|735881.9|734881.9|735889.4|734889.4|735894.1|734894.1|735867.3|734867.3|36
1627460730000|2021-07-28 08:25:30|735880.2|734880.2|735722.6|734722.6|735880.2|734880.2|735713.2|734713.2|39
1627460740000|2021-07-28 08:25:40|735685.7|734685.7|735684.4|734684.4|735695.2|734695.2|735669|734669|30
1627460750000|2021-07-28 08:25:50|735680.3|734680.3|735687.4|734687.4|735694.5|734694.5|735670.9|734670.9|27
1627460760000|2021-07-28 08:26:00|735688.1|734688.1|735701.9|734701.9|735723.7|734723.7|735674.8|734674.8|34
1627460770000|2021-07-28 08:26:10|735703.9|734703.9|735703.7|734703.7|735721.5|734721.5|735698.6|734698.6|21
1627460780000|2021-07-28 08:26:20|735662.8|734662.8|735665.7|734665.7|735679.9|734679.9|735657|734657|36
1627460790000|2021-07-28 08:26:30|735676.8|734676.8|735665.8|734665.8|735688.8|734688.8|735650.7|734650.7|31
1627460800000|2021-07-28 08:26:40|735657.8|734657.8|735675.6|734675.6|735678.9|734678.9|735650.2|734650.2|25
1627460810000|2021-07-28 08:26:50|735662|734662|735672.7|734672.7|735693.2|734693.2|735662|734662|36
1627460820000|2021-07-28 08:27:00|735657.7|734657.7|735710.6|734710.6|735710.9|734710.9|735657.7|734657.7|35
1627460830000|2021-07-28 08:27:10|735717.6|734717.6|735739.1|734739.1|735790.1|734790.1|735717.6|734717.6|36
1627460840000|2021-07-28 08:27:20|735736.3|734736.3|735752.7|734752.7|735755.2|734755.2|735733.8|734733.8|29
1627460850000|2021-07-28 08:27:30|735772.7|734772.7|735746.8|734746.8|735772.7|734772.7|735724.4|734724.4|30
1627460860000|2021-07-28 08:27:40|735747.8|734747.8|735795.8|734795.8|735810|734810|735741.4|734741.4|34
1627460870000|2021-07-28 08:27:50|735809.9|734809.9|735882.6|734882.6|735889.8|734889.8|735809.9|734809.9|30
1627460880000|2021-07-28 08:28:00|735881.6|734881.6|735854.3|734854.3|735915.2|734915.2|735854.3|734854.3|36
1627460890000|2021-07-28 08:28:10|735860.8|734860.8|735852.7|734852.7|735861.7|734861.7|735850.9|734850.9|26
1627460900000|2021-07-28 08:28:20|735854.9|734854.9|735858|734858|735862.1|734862.1|735853.4|734853.4|22
1627460910000|2021-07-28 08:28:30|735855.6|734855.6|735864.7|734864.7|735864.7|734864.7|735848.5|734848.5|25
1627460920000|2021-07-28 08:28:40|735862|734862|735856.3|734856.3|735863.1|734863.1|735852.5|734852.5|19
1627460930000|2021-07-28 08:28:50|735858.7|734858.7|735858.5|734858.5|735863.6|734863.6|735850.7|734850.7|13
1627460940000|2021-07-28 08:29:00|735853|734853|735864.7|734864.7|735864.7|734864.7|735853|734853|29
1627460950000|2021-07-28 08:29:10|735852.5|734852.5|735919.9|734919.9|735924.3|734924.3|735852.5|734852.5|25
1627460960000|2021-07-28 08:29:20|735919|734919|735911|734911|735920.8|734920.8|735900.8|734900.8|31
1627460970000|2021-07-28 08:29:30|735918|734918|735923.8|734923.8|735925.5|734925.5|735909.3|734909.3|35
1627460980000|2021-07-28 08:29:40|735923.1|734923.1|735931.4|734931.4|735945.3|734945.3|735921.7|734921.7|27
1627460990000|2021-07-28 08:29:50|735934.1|734934.1|735931.7|734931.7|735950.3|734950.3|735924.2|734924.2|37
1627461000000|2021-07-28 08:30:00|735933.6|734933.6|735917.9|734917.9|735933.6|734933.6|735900.3|734900.3|34
1627461010000|2021-07-28 08:30:10|735904.4|734904.4|735850.6|734850.6|735904.4|734904.4|735847.9|734847.9|36
1627461020000|2021-07-28 08:30:20|735860.4|734860.4|735874.3|734874.3|735889.6|734889.6|735858.6|734858.6|32
1627461030000|2021-07-28 08:30:30|735874.6|734874.6|735909.5|734909.5|735923.9|734923.9|735860.5|734860.5|34
1627461040000|2021-07-28 08:30:40|735906.7|734906.7|735906.5|734906.5|735912|734912|735890.3|734890.3|29
1627461050000|2021-07-28 08:30:50|735907.3|734907.3|735910.1|734910.1|735912.5|734912.5|735902.1|734902.1|25
1627461060000|2021-07-28 08:31:00|735910.6|734910.6|735829.9|734829.9|735912.3|734912.3|735799.5|734799.5|34
1627461070000|2021-07-28 08:31:10|735828|734828|735823.2|734823.2|735837.2|734837.2|735814.4|734814.4|35
1627461080000|2021-07-28 08:31:20|735826|734826|735826.6|734826.6|735829.8|734829.8|735811.8|734811.8|38
1627461090000|2021-07-28 08:31:30|735827.9|734827.9|735823.8|734823.8|735827.9|734827.9|735810.5|734810.5|24
1627461100000|2021-07-28 08:31:40|735825.3|734825.3|735818.6|734818.6|735825.3|734825.3|735802.9|734802.9|28
1627461110000|2021-07-28 08:31:50|735815.9|734815.9|735779.5|734779.5|735815.9|734815.9|735779.5|734779.5|28
1627461120000|2021-07-28 08:32:00|735788.4|734788.4|735844.3|734844.3|735848.1|734848.1|735778.2|734778.2|34
1627461130000|2021-07-28 08:32:10|735845.7|734845.7|735847.3|734847.3|735851.1|734851.1|735836.2|734836.2|30
1627461140000|2021-07-28 08:32:20|735848.9|734848.9|735815.6|734815.6|735858.9|734858.9|735803.1|734803.1|28
1627461150000|2021-07-28 08:32:30|735814.1|734814.1|735833.3|734833.3|735841.7|734841.7|735795.7|734795.7|17
1627461160000|2021-07-28 08:32:40|735834.6|734834.6|735792.8|734792.8|735834.6|734834.6|735769.4|734769.4|26
1627461170000|2021-07-28 08:32:50|735801.7|734801.7|735811.8|734811.8|735819.4|734819.4|735798.8|734798.8|29
1627461180000|2021-07-28 08:33:00|735815.5|734815.5|735811.1|734811.1|735821.3|734821.3|735805.2|734805.2|27
1627461190000|2021-07-28 08:33:10|735810|734810|735784.8|734784.8|735811.2|734811.2|735779|734779|32
1627461200000|2021-07-28 08:33:20|735784.2|734784.2|735823.2|734823.2|735828.8|734828.8|735780.4|734780.4|30
1627461210000|2021-07-28 08:33:30|735822.9|734822.9|735822.5|734822.5|735827|734827|735820.7|734820.7|19
1627461220000|2021-07-28 08:33:40|735822.7|734822.7|735845.5|734845.5|735876.5|734876.5|735822.7|734822.7|31
1627461230000|2021-07-28 08:33:50|735857.3|734857.3|735863.9|734863.9|735865|734865|735852.1|734852.1|17
1627461240000|2021-07-28 08:34:00|735859.5|734859.5|735864.6|734864.6|735864.6|734864.6|735834.8|734834.8|29
1627461250000|2021-07-28 08:34:10|735868.6|734868.6|735823.3|734823.3|735873|734873|735797.5|734797.5|26
1627461260000|2021-07-28 08:34:20|735819.6|734819.6|735822.4|734822.4|735823.5|734823.5|735817.7|734817.7|16
1627461270000|2021-07-28 08:34:30|735825.8|734825.8|735812.7|734812.7|735825.8|734825.8|735812.5|734812.5|16
1627461280000|2021-07-28 08:34:40|735823|734823|735824.2|734824.2|735830.3|734830.3|735813.4|734813.4|20
1627461290000|2021-07-28 08:34:50|735822.5|734822.5|735858.8|734858.8|735859.7|734859.7|735822.5|734822.5|28
1627461300000|2021-07-28 08:35:00|735845.7|734845.7|735840|734840|735845.7|734845.7|735799.7|734799.7|34
1627461310000|2021-07-28 08:35:10|735839.5|734839.5|735822.6|734822.6|735839.5|734839.5|735818.8|734818.8|31
1627461320000|2021-07-28 08:35:20|735823|734823|735823.4|734823.4|735824.5|734824.5|735818.4|734818.4|23
1627461330000|2021-07-28 08:35:30|735824.7|734824.7|735820.1|734820.1|735843.1|734843.1|735809.6|734809.6|32
1627461340000|2021-07-28 08:35:40|735826.7|734826.7|735838.1|734838.1|735838.5|734838.5|735812.3|734812.3|32
1627461350000|2021-07-28 08:35:50|735841.1|734841.1|735834.9|734834.9|735853.8|734853.8|735822.7|734822.7|37
1627461360000|2021-07-28 08:36:00|735838.1|734838.1|735823.7|734823.7|735841.7|734841.7|735821.9|734821.9|28
1627461370000|2021-07-28 08:36:10|735836|734836|735837.1|734837.1|735837.1|734837.1|735824.5|734824.5|28
1627461380000|2021-07-28 08:36:20|735836.8|734836.8|735827.1|734827.1|735855|734855|735825.8|734825.8|31
1627461390000|2021-07-28 08:36:30|735827.4|734827.4|735823.9|734823.9|735830.5|734830.5|735811.3|734811.3|32
1627461400000|2021-07-28 08:36:40|735827.8|734827.8|735893.4|734893.4|735893.4|734893.4|735815.7|734815.7|32
1627461410000|2021-07-28 08:36:50|735889.8|734889.8|735875.1|734875.1|735898.3|734898.3|735871.4|734871.4|28
1627461420000|2021-07-28 08:37:00|735873.1|734873.1|735846.2|734846.2|735877.5|734877.5|735845.9|734845.9|29
1627461430000|2021-07-28 08:37:10|735849|734849|735892.7|734892.7|735915.1|734915.1|735849|734849|25
1627461440000|2021-07-28 08:37:20|735889.6|734889.6|735906.3|734906.3|735908.5|734908.5|735889.6|734889.6|22
1627461450000|2021-07-28 08:37:30|735903.7|734903.7|735886.2|734886.2|735903.7|734903.7|735866.3|734866.3|30
1627461460000|2021-07-28 08:37:40|736377.5|734377.5|736352.9|734352.9|736377.5|734883.3|735856.3|734347.7|34
1627461470000|2021-07-28 08:37:50|736354.8|734354.8|735866.2|734866.2|736361.4|734866.2|735842.8|734343.4|30
1627461480000|2021-07-28 08:38:00|735872.7|734872.7|735856.5|734856.5|735872.8|734872.8|735851.5|734851.5|28
1627461490000|2021-07-28 08:38:10|735854.1|734854.1|735859.7|734859.7|735863.5|734863.5|735839.7|734839.7|30
1627461500000|2021-07-28 08:38:20|735860|734860|735881.1|734881.1|735898.4|734898.4|735857.8|734857.8|30
1627461510000|2021-07-28 08:38:30|735879.4|734879.4|735851.4|734851.4|735879.4|734879.4|735835.8|734835.8|29
1627461520000|2021-07-28 08:38:40|735853.6|734853.6|735845.7|734845.7|735855.9|734855.9|735837.1|734837.1|24
1627461530000|2021-07-28 08:38:50|735846.1|734846.1|735832.6|734832.6|735851.7|734851.7|735821.5|734821.5|25
1627461540000|2021-07-28 08:39:00|735831.2|734831.2|735847.4|734847.4|735869.8|734869.8|735822.4|734822.4|26
1627461550000|2021-07-28 08:39:10|735838.9|734838.9|735852.7|734852.7|735853.6|734853.6|735838.8|734838.8|21
1627461560000|2021-07-28 08:39:20|735852.2|734852.2|735898.1|734898.1|735898.1|734898.1|735848.5|734848.5|33
1627461570000|2021-07-28 08:39:30|735894.8|734894.8|735887.6|734887.6|735898.1|734898.1|735869.3|734869.3|27
1627461580000|2021-07-28 08:39:40|735878.8|734878.8|735890.3|734890.3|735890.3|734890.3|735877.7|734877.7|23
1627461590000|2021-07-28 08:39:50|735893.8|734893.8|735892.4|734892.4|735895.9|734895.9|735880.3|734880.3|25
1627461600000|2021-07-28 08:40:00|735881.5|734881.5|735888.9|734888.9|735895.5|734895.5|735866.3|734866.3|32
1627461610000|2021-07-28 08:40:10|735886.8|734886.8|735829.6|734829.6|735888.3|734888.3|735809.8|734809.8|29
1627461620000|2021-07-28 08:40:20|735819.5|734819.5|735779.8|734779.8|735830.6|734830.6|735702.7|734702.7|36
1627461630000|2021-07-28 08:40:30|735774.4|734774.4|735676|734676|735784.4|734784.4|735665.5|734665.5|40
1627461640000|2021-07-28 08:40:40|735677.9|734677.9|735758.5|734758.5|735773.7|734773.7|735653.2|734653.2|34
1627461650000|2021-07-28 08:40:50|735762.2|734762.2|735861.2|734861.2|735887.5|734887.5|735762.2|734762.2|37
1627461660000|2021-07-28 08:41:00|735859.8|734859.8|735854.6|734854.6|735897.8|734897.8|735854.6|734854.6|33
1627461670000|2021-07-28 08:41:10|735856.5|734856.5|735907.7|734907.7|735909.5|734909.5|735850.7|734850.7|31
1627461680000|2021-07-28 08:41:20|735902.5|734902.5|735896.4|734896.4|735909.1|734909.1|735896.4|734896.4|32
1627461690000|2021-07-28 08:41:30|735901.2|734901.2|735870.7|734870.7|735920.7|734920.7|735870.7|734870.7|36
1627461700000|2021-07-28 08:41:40|735877.8|734877.8|735918.2|734918.2|735935.9|734935.9|735870.4|734870.4|29
1627461710000|2021-07-28 08:41:50|735917.3|734917.3|735980.4|734980.4|735980.4|734980.4|735914.2|734914.2|33
1627461720000|2021-07-28 08:42:00|735981.2|734981.2|735997.3|734997.3|736007.5|735007.5|735964.6|734964.6|30
1627461730000|2021-07-28 08:42:10|735991.9|734991.9|735949.5|734949.5|736445.5|735003.7|735936.1|734445.5|34
1627461740000|2021-07-28 08:42:20|735946.9|734946.9|735916.6|734916.6|735947.5|734947.5|735899.4|734899.4|28
1627461750000|2021-07-28 08:42:30|735923|734923|735907.7|734907.7|735923|734923|735903.4|734903.4|25
1627461760000|2021-07-28 08:42:40|735909|734909|735922.5|734922.5|735922.5|734922.5|735906.2|734906.2|16
1627461770000|2021-07-28 08:42:50|735916.5|734916.5|735923.8|734923.8|736395.1|734940.2|735883.6|734381.7|34
1627461780000|2021-07-28 08:43:00|735925.2|734925.2|735940|734940|735944.9|734944.9|735917.5|734917.5|28
1627461790000|2021-07-28 08:43:10|735940.2|734940.2|735932.4|734932.4|735944|734944|735927.5|734927.5|22
1627461800000|2021-07-28 08:43:20|735932.6|734932.6|735944.3|734944.3|736425.9|734945|735922.7|734425.9|26
1627461810000|2021-07-28 08:43:30|735943.5|734943.5|735946.9|734946.9|735946.9|734946.9|735936.2|734936.2|18
1627461820000|2021-07-28 08:43:40|735947|734947|736482|734482|736492.7|734983.5|735938.6|734482|19
1627461830000|2021-07-28 08:43:50|736491.5|734491.5|735992.6|734992.6|736491.5|734992.6|735973.5|734482.7|27
1627461840000|2021-07-28 08:44:00|735992.3|734992.3|735984.3|734984.3|735993|734993|735982.6|734982.6|25
1627461850000|2021-07-28 08:44:10|735984.4|734984.4|736004.8|735004.8|736025.6|735025.6|735983.5|734983.5|29
1627461860000|2021-07-28 08:44:20|736003.7|735003.7|736008.8|735008.8|736009.9|735009.9|735992|734992|32
1627461870000|2021-07-28 08:44:30|736009.1|735009.1|735962.7|734962.7|736009.1|735009.1|735948.9|734948.9|29
1627461880000|2021-07-28 08:44:40|735962|734962|735949.9|734949.9|735965.1|734965.1|735931.7|734931.7|23
1627461890000|2021-07-28 08:44:50|735945.1|734945.1|735884.2|734884.2|735954.2|734954.2|735884.2|734884.2|32
1627461900000|2021-07-28 08:45:00|735881.3|734881.3|735878|734878|735906.4|734906.4|735877.2|734877.2|33
1627461910000|2021-07-28 08:45:10|735874.4|734874.4|735893.8|734893.8|735893.8|734893.8|735866.8|734866.8|28
1627461920000|2021-07-28 08:45:20|735883.8|734883.8|735863.2|734863.2|735898.9|734898.9|735863.2|734863.2|28
1627461930000|2021-07-28 08:45:30|735863|734863|735862.4|734862.4|735886.3|734886.3|735861.7|734861.7|33
1627461940000|2021-07-28 08:45:40|736366.4|734366.4|735788.3|734788.3|736366.4|734860.3|735785.2|734366.4|33
1627461950000|2021-07-28 08:45:50|735790.3|734790.3|735804|734804|736311.7|734804|735768.6|734297.8|37
1627461960000|2021-07-28 08:46:00|735800.9|734800.9|735759.8|734759.8|735809|734809|735759.8|734759.8|33
1627461970000|2021-07-28 08:46:10|735754.9|734754.9|735725.8|734725.8|735764|734764|735725.1|734725.1|28
1627461980000|2021-07-28 08:46:20|735721.7|734721.7|735650.8|734650.8|735721.7|734721.7|735640.3|734640.3|36
1627461990000|2021-07-28 08:46:30|735647.1|734647.1|735638.4|734638.4|735651.9|734651.9|735633.9|734633.9|31
1627462000000|2021-07-28 08:46:40|735641.1|734641.1|735633.9|734633.9|735645.1|734645.1|735623.7|734623.7|33
1627462010000|2021-07-28 08:46:50|735630.8|734630.8|735603|734603|735633.6|734633.6|735601.3|734601.3|34
1627462020000|2021-07-28 08:47:00|735605|734605|735628.5|734628.5|735638.7|734638.7|735595.5|734595.5|35
1627462030000|2021-07-28 08:47:10|735627.2|734627.2|735599.4|734599.4|735634|734634|735596.7|734596.7|37
1627462040000|2021-07-28 08:47:20|735599.2|734599.2|735605.7|734605.7|735606.6|734606.6|735590|734590|32
1627462050000|2021-07-28 08:47:30|735605.3|734605.3|735637.6|734637.6|735642.7|734642.7|735604.6|734604.6|33
1627462060000|2021-07-28 08:47:40|735638.6|734638.6|735612.2|734612.2|735651.6|734651.6|735612.2|734612.2|33
1627462070000|2021-07-28 08:47:50|735616.5|734616.5|735636.9|734636.9|735646.4|734646.4|735586.4|734586.4|31
1627462080000|2021-07-28 08:48:00|735640.4|734640.4|735611.4|734611.4|735641|734641|735604|734604|36
1627462090000|2021-07-28 08:48:10|735611.5|734611.5|735594.3|734594.3|735611.5|734611.5|735584.2|734584.2|35
1627462100000|2021-07-28 08:48:20|735595.9|734595.9|735546.1|734546.1|735601|734601|735535.7|734535.7|34
1627462110000|2021-07-28 08:48:30|735549.5|734549.5|735506.3|734506.3|735549.5|734549.5|735499.5|734499.5|33
1627462120000|2021-07-28 08:48:40|735505|734505|735540.9|734540.9|735540.9|734540.9|735482.9|734482.9|34
1627462130000|2021-07-28 08:48:50|735535|734535|735559.2|734559.2|735561.9|734561.9|735534.5|734534.5|33
1627462140000|2021-07-28 08:49:00|735562.8|734562.8|735538.4|734538.4|735566|734566|735525.4|734525.4|25
1627462150000|2021-07-28 08:49:10|735542.3|734542.3|735456.5|734456.5|735542.3|734542.3|735456.4|734456.4|26
1627462160000|2021-07-28 08:49:20|735471|734471|735379.6|734379.6|735493.5|734493.5|735354.2|734354.2|31
1627462170000|2021-07-28 08:49:30|735391.5|734391.5|735363.6|734363.6|735401.5|734401.5|735363.6|734363.6|30
1627462180000|2021-07-28 08:49:40|735880|733880|735316|734316|735883.3|734362.4|735302.4|733858|35
1627462190000|2021-07-28 08:49:50|735303.3|734303.3|735392.1|734392.1|735392.1|734392.1|735302.1|734302.1|32
1627462200000|2021-07-28 08:50:00|735388.6|734388.6|735892.8|733892.8|735896.8|734398.8|735382.3|733889.3|30
1627462210000|2021-07-28 08:50:10|735895.7|733895.7|735421.3|734421.3|735897|734421.3|735394.1|733886.9|25
1627462220000|2021-07-28 08:50:20|735444.9|734444.9|735463.3|734463.3|735960.3|734465.8|735437.4|733941|34
1627462230000|2021-07-28 08:50:30|735482.8|734482.8|735463.3|734463.3|735486.3|734486.3|735453.5|734453.5|29
1627462240000|2021-07-28 08:50:40|735467.7|734467.7|735468.4|734468.4|735997|734493.2|735461|733990.9|36
1627462250000|2021-07-28 08:50:50|735464.7|734464.7|735432.4|734432.4|735949.8|734471|735425.9|733935.3|26
1627462260000|2021-07-28 08:51:00|735431.9|734431.9|735387.9|734387.9|735893.8|734436.1|735376.6|733893.8|33
1627462270000|2021-07-28 08:51:10|735377.9|734377.9|735386.3|734386.3|735390.6|734390.6|735365.5|734365.5|33
1627462280000|2021-07-28 08:51:20|735386.4|734386.4|735381.5|734381.5|735392.9|734392.9|735370.2|734370.2|31
1627462290000|2021-07-28 08:51:30|735382.1|734382.1|735396.6|734396.6|735400.2|734400.2|735373.2|734373.2|31
1627462300000|2021-07-28 08:51:40|735397.2|734397.2|735418|734418|735418|734418|735386|734386|30
1627462310000|2021-07-28 08:51:50|735414.4|734414.4|735392.2|734392.2|735419.3|734419.3|735386.6|734386.6|24
1627462320000|2021-07-28 08:52:00|735389.7|734389.7|735384|734384|735395.3|734395.3|735375.7|734375.7|33
1627462330000|2021-07-28 08:52:10|735383.8|734383.8|735393.4|734393.4|735393.4|734393.4|735376.3|734376.3|25
1627462340000|2021-07-28 08:52:20|735393|734393|735392.8|734392.8|735393.8|734393.8|735387.6|734387.6|22
1627462350000|2021-07-28 08:52:30|735390.3|734390.3|735341|734341|735390.6|734390.6|735310.9|734310.9|33
1627462360000|2021-07-28 08:52:40|735328.6|734328.6|735384.4|734384.4|735387.7|734387.7|735328.6|734328.6|27
1627462370000|2021-07-28 08:52:50|735382.8|734382.8|735372.2|734372.2|735402.4|734402.4|735369.5|734369.5|30
1627462380000|2021-07-28 08:53:00|735381|734381|735390.6|734390.6|735397.1|734397.1|735371|734371|31
1627462390000|2021-07-28 08:53:10|735390|734390|735388.2|734388.2|735396|734396|735386.3|734386.3|29
1627462400000|2021-07-28 08:53:20|735379.2|734379.2|735370.5|734370.5|735388.6|734388.6|735337.8|734337.8|34
1627462410000|2021-07-28 08:53:30|735374.3|734374.3|735381.3|734381.3|735392.9|734392.9|735373.6|734373.6|34
1627462420000|2021-07-28 08:53:40|735375.4|734375.4|735383|734383|735388|734388|735373.7|734373.7|28
1627462430000|2021-07-28 08:53:50|735383.3|734383.3|735410|734410|735928|734433.7|735380|733923|31
1627462440000|2021-07-28 08:54:00|735408.3|734408.3|735392.3|734392.3|735425.1|734425.1|735385.8|734385.8|38
1627462450000|2021-07-28 08:54:10|735393.7|734393.7|735382.9|734382.9|735890.1|734396.3|735372.7|733872.8|32
1627462460000|2021-07-28 08:54:20|735384.9|734384.9|735368.3|734368.3|735385.3|734385.3|735362.9|734362.9|30
1627462470000|2021-07-28 08:54:30|735371.3|734371.3|735383.5|734383.5|735388.6|734388.6|735357.3|734357.3|25
1627462480000|2021-07-28 08:54:40|735388.5|734388.5|735385.3|734385.3|735390.4|734390.4|735377|734377|23
1627462490000|2021-07-28 08:54:50|735381.8|734381.8|735267.8|734267.8|735381.8|734381.8|735267.8|734267.8|29
1627462500000|2021-07-28 08:55:00|735280.1|734280.1|735089.2|734089.2|735549.7|734280.1|735040.6|733545|36
1627462510000|2021-07-28 08:55:10|735089.1|734089.1|734973.6|733973.6|735474.6|734092.3|734957.9|733437.8|39
1627462520000|2021-07-28 08:55:20|734973.9|733973.9|734962.7|733962.7|735487.2|733983.6|734940.3|733478.5|36
1627462530000|2021-07-28 08:55:30|734966.1|733966.1|734947.4|733947.4|735380|733966.1|734892.3|733380|35
1627462540000|2021-07-28 08:55:40|734958.7|733958.7|734993.5|733993.5|734993.5|733993.5|734953.9|733953.9|29
1627462550000|2021-07-28 08:55:50|734997.2|733997.2|735018.4|734018.4|735018.4|734018.4|734990.9|733990.9|29
1627462560000|2021-07-28 08:56:00|735015.8|734015.8|735012.1|734012.1|735026.3|734026.3|735008.5|734008.5|27
1627462570000|2021-07-28 08:56:10|735014.3|734014.3|734995.4|733995.4|735017.2|734017.2|734976.5|733976.5|25
1627462580000|2021-07-28 08:56:20|734993.7|733993.7|734992.9|733992.9|735020.8|734020.8|734991.5|733991.5|29
1627462590000|2021-07-28 08:56:30|734992.7|733992.7|734985.1|733985.1|734995.4|733995.4|734980.6|733980.6|17
1627462600000|2021-07-28 08:56:40|734985.2|733985.2|734992.6|733992.6|734995.1|733995.1|734984.9|733984.9|20
1627462610000|2021-07-28 08:56:50|734995.2|733995.2|735020.2|734020.2|735037.9|734037.9|734994.8|733994.8|29
1627462620000|2021-07-28 08:57:00|735023.6|734023.6|735027.4|734027.4|735033.3|734033.3|735002.6|734002.6|30
1627462630000|2021-07-28 08:57:10|735029.1|734029.1|735030.3|734030.3|735031.9|734031.9|735023.2|734023.2|29
1627462640000|2021-07-28 08:57:20|735060.6|734060.6|735018.8|734018.8|735073|734073|735017.8|734017.8|36
1627462650000|2021-07-28 08:57:30|735017.1|734017.1|734977.2|733977.2|735023.6|734023.6|734969.7|733969.7|29
1627462660000|2021-07-28 08:57:40|734971.8|733971.8|734895.9|733895.9|734984.1|733984.1|734876.8|733876.8|26
1627462670000|2021-07-28 08:57:50|734896.4|733896.4|734895.6|733895.6|734904.3|733904.3|734873|733873|26
1627462680000|2021-07-28 08:58:00|734894.3|733894.3|734869.6|733869.6|734930.8|733930.8|734861.7|733861.7|30
1627462690000|2021-07-28 08:58:10|734867.5|733867.5|734811.4|733811.4|734871.8|733871.8|734807.9|733807.9|34
1627462700000|2021-07-28 08:58:20|734777.3|733777.3|734714.1|733714.1|734777.3|733777.3|734709.8|733709.8|34
1627462710000|2021-07-28 08:58:30|734707.2|733707.2|734728.6|733728.6|734728.6|733728.6|734685|733685|33
1627462720000|2021-07-28 08:58:40|734693.1|733693.1|734578.7|733578.7|735060.3|733708.5|734535|733060.3|39
1627462730000|2021-07-28 08:58:50|734582.3|733582.3|734565.3|733565.3|735083.5|733596.9|734556.8|733083.5|35
1627462740000|2021-07-28 08:59:00|734578.3|733578.3|734481.2|733481.2|734578.3|733578.3|734481.2|733481.2|31
1627462750000|2021-07-28 08:59:10|734478.5|733478.5|734573.7|733573.7|734577|733577|734478.5|733478.5|31
1627462760000|2021-07-28 08:59:20|734582.5|733582.5|734584.3|733584.3|734613.9|733613.9|734566.5|733566.5|26
1627462770000|2021-07-28 08:59:30|734592.1|733592.1|734594|733594|735096.2|733615.7|734580.9|733079|35
1627462780000|2021-07-28 08:59:40|734592.3|733592.3|734639.6|733639.6|734641|733641|734584.1|733584.1|36
1627462790000|2021-07-28 08:59:50|734641.5|733641.5|734627.5|733627.5|734665|733665|734627.5|733627.5|39
1627462800000|2021-07-28 09:00:00|734632.8|733632.8|734636|733636|735136|733658.6|734606.8|733125|35
1627462810000|2021-07-28 09:00:10|734634.7|733634.7|734673.8|733673.8|734679.3|733679.3|734631.9|733631.9|35
1627462820000|2021-07-28 09:00:20|734673.9|733673.9|734764|733764|734764|733764|734673.9|733673.9|35
1627462830000|2021-07-28 09:00:30|734761|733761|734773|733773|734792.3|733792.3|734757.7|733757.7|34
1627462840000|2021-07-28 09:00:40|734769.5|733769.5|734776.8|733776.8|734778.7|733778.7|734764|733764|32
1627462850000|2021-07-28 09:00:50|734755.5|733755.5|734820.2|733820.2|734831.7|733831.7|734755.5|733755.5|36
1627462860000|2021-07-28 09:01:00|734821.1|733821.1|734715.8|733715.8|734824.1|733824.1|734683.2|733683.2|38
1627462870000|2021-07-28 09:01:10|734716.8|733716.8|734681.1|733681.1|734731.5|733731.5|734647.1|733647.1|35
1627462880000|2021-07-28 09:01:20|734682.8|733682.8|734719.2|733719.2|734720.8|733720.8|734679.1|733679.1|30
1627462890000|2021-07-28 09:01:30|734718.8|733718.8|734686.5|733686.5|734718.8|733718.8|734686.5|733686.5|27
1627462900000|2021-07-28 09:01:40|734699.5|733699.5|734647.6|733647.6|734702.6|733702.6|734639.1|733639.1|35
1627462910000|2021-07-28 09:01:50|734658.9|733658.9|734668.1|733668.1|734668.1|733668.1|734647.7|733647.7|27
1627462920000|2021-07-28 09:02:00|734666.6|733666.6|734664.8|733664.8|734668.6|733668.6|734649.7|733649.7|29
1627462930000|2021-07-28 09:02:10|734664.5|733664.5|734595.6|733595.6|734679.8|733679.8|734595.6|733595.6|36
1627462940000|2021-07-28 09:02:20|734593.8|733593.8|734620.6|733620.6|734625|733625|734593.8|733593.8|38
1627462950000|2021-07-28 09:02:30|734644|733644|734662.5|733662.5|734667.3|733667.3|734636|733636|38
1627462960000|2021-07-28 09:02:40|734664.5|733664.5|734692.5|733692.5|734701.1|733701.1|734664.5|733664.5|36
1627462970000|2021-07-28 09:02:50|734698.4|733698.4|734693.5|733693.5|734718.1|733718.1|734687.3|733687.3|37
1627462980000|2021-07-28 09:03:00|734692.5|733692.5|734729.7|733729.7|734729.7|733729.7|734680.2|733680.2|36
1627462990000|2021-07-28 09:03:10|734710.6|733710.6|734707.3|733707.3|734741.4|733741.4|734691.4|733691.4|37
1627463000000|2021-07-28 09:03:20|734715.4|733715.4|734697.2|733697.2|734715.4|733715.4|734661.1|733661.1|36
1627463010000|2021-07-28 09:03:30|734690|733690|734718.2|733718.2|734753.1|733753.1|734689.8|733689.8|39
1627463020000|2021-07-28 09:03:40|734728.6|733728.6|734755.4|733755.4|734755.6|733755.6|734719.9|733719.9|37
1627463030000|2021-07-28 09:03:50|734765.3|733765.3|734824.9|733824.9|734825.7|733825.7|734765.3|733765.3|33
1627463040000|2021-07-28 09:04:00|734825.7|733825.7|734872.8|733872.8|734877.2|733877.2|734824.1|733824.1|30
1627463050000|2021-07-28 09:04:10|734871.7|733871.7|734933.3|733933.3|734942.6|733942.6|734843.5|733843.5|37
1627463060000|2021-07-28 09:04:20|734932.4|733932.4|734929.1|733929.1|734932.4|733932.4|734920.5|733920.5|30
1627463070000|2021-07-28 09:04:30|734928.6|733928.6|734938.6|733938.6|734939.3|733939.3|734924.3|733924.3|27
1627463080000|2021-07-28 09:04:40|734939.7|733939.7|734861|733861|734942.7|733942.7|734857.5|733857.5|35
1627463090000|2021-07-28 09:04:50|734860.4|733860.4|734858.3|733858.3|734860.4|733860.4|734845.4|733845.4|29
1627463100000|2021-07-28 09:05:00|734858.5|733858.5|734806.1|733806.1|734863.3|733863.3|734806.1|733806.1|36
1627463110000|2021-07-28 09:05:10|734817.5|733817.5|734793.3|733793.3|734818.6|733818.6|734787.3|733787.3|34
1627463120000|2021-07-28 09:05:20|734802.9|733802.9|734799.9|733799.9|734802.9|733802.9|734792.2|733792.2|27
1627463130000|2021-07-28 09:05:30|734789.6|733789.6|734768.3|733768.3|735328.2|733845.5|734768.3|733323.4|35
1627463140000|2021-07-28 09:05:40|734740.8|733740.8|734750.1|733750.1|734770|733770|734740.8|733740.8|38
1627463150000|2021-07-28 09:05:50|734747.5|733747.5|734749|733749|734773.3|733773.3|734733.9|733733.9|37
1627463160000|2021-07-28 09:06:00|734735.3|733735.3|734831.1|733831.1|734841.6|733841.6|734735.3|733735.3|35
1627463170000|2021-07-28 09:06:10|734831.4|733831.4|734818|733818|734835.9|733835.9|734808.7|733808.7|32
1627463180000|2021-07-28 09:06:20|734816.2|733816.2|734789.8|733789.8|734826.9|733826.9|734775.5|733775.5|33
1627463190000|2021-07-28 09:06:30|734783.3|733783.3|734764.1|733764.1|734790.8|733790.8|734742.9|733742.9|33
1627463200000|2021-07-28 09:06:40|734761.6|733761.6|734763.5|733763.5|734771.9|733771.9|734748.4|733748.4|26
1627463210000|2021-07-28 09:06:50|734764.5|733764.5|734759.8|733759.8|734767.8|733767.8|734747.2|733747.2|31
1627463220000|2021-07-28 09:07:00|734761.5|733761.5|734781|733781|734781|733781|734736.5|733736.5|28
1627463230000|2021-07-28 09:07:10|734774.3|733774.3|734735.2|733735.2|735244.6|733789.5|734730.6|733231.1|38
1627463240000|2021-07-28 09:07:20|734732.2|733732.2|734782.7|733782.7|734801.6|733801.6|734731.8|733731.8|37
1627463250000|2021-07-28 09:07:30|734779.8|733779.8|734797.2|733797.2|734805.3|733805.3|734779.8|733779.8|21
1627463260000|2021-07-28 09:07:40|734799.1|733799.1|734807.2|733807.2|734809.7|733809.7|734788.9|733788.9|29
1627463270000|2021-07-28 09:07:50|734808|733808|734865.9|733865.9|734867.5|733867.5|734802.8|733802.8|33
1627463280000|2021-07-28 09:08:00|734864.7|733864.7|734855.2|733855.2|734867.8|733867.8|734846.8|733846.8|25
1627463290000|2021-07-28 09:08:10|734852.3|733852.3|734836.9|733836.9|734857.4|733857.4|734835.3|733835.3|32
1627463300000|2021-07-28 09:08:20|734837.1|733837.1|734846.3|733846.3|734850.3|733850.3|734836|733836|33
1627463310000|2021-07-28 09:08:30|734838|733838|734845.7|733845.7|734851.2|733851.2|734832.1|733832.1|33
1627463320000|2021-07-28 09:08:40|734845|733845|734894.1|733894.1|734909.6|733909.6|734821.2|733821.2|37
1627463330000|2021-07-28 09:08:50|734908.3|733908.3|734910.3|733910.3|734910.3|733910.3|734890|733890|34
1627463340000|2021-07-28 09:09:00|734910.6|733910.6|734828.1|733828.1|735364.6|733911.3|734828.1|733364.6|33
1627463350000|2021-07-28 09:09:10|734822.5|733822.5|734864.6|733864.6|734864.6|733864.6|734821.3|733821.3|34
1627463360000|2021-07-28 09:09:20|734866.6|733866.6|734869.3|733869.3|734869.7|733869.7|734851.5|733851.5|36
1627463370000|2021-07-28 09:09:30|734869.7|733869.7|734852.8|733852.8|734878.2|733878.2|734829.1|733829.1|38
1627463380000|2021-07-28 09:09:40|734855.2|733855.2|734894.7|733894.7|734899.1|733899.1|734853.6|733853.6|32
1627463390000|2021-07-28 09:09:50|734897.3|733897.3|734922.4|733922.4|734922.4|733922.4|734892.5|733892.5|30
1627463400000|2021-07-28 09:10:00|734920.6|733920.6|734806.3|733806.3|734920.6|733920.6|734803.7|733803.7|39
1627463410000|2021-07-28 09:10:10|734807.4|733807.4|734798|733798|734808.2|733808.2|734777.3|733777.3|31
1627463420000|2021-07-28 09:10:20|734797.7|733797.7|734782.6|733782.6|734798.2|733798.2|734777.1|733777.1|27
1627463430000|2021-07-28 09:10:30|734791.6|733791.6|734869.6|733869.6|734870.5|733870.5|734785.3|733785.3|29
1627463440000|2021-07-28 09:10:40|734871.7|733871.7|734873.4|733873.4|734875.7|733875.7|734859.6|733859.6|30
1627463450000|2021-07-28 09:10:50|734868.8|733868.8|734880.3|733880.3|734886|733886|734827.9|733827.9|37
1627463460000|2021-07-28 09:11:00|734880|733880|734867.2|733867.2|734880.4|733880.4|734858.5|733858.5|30
1627463470000|2021-07-28 09:11:10|734867.4|733867.4|734813.3|733813.3|734870.9|733870.9|734813.3|733813.3|32
1627463480000|2021-07-28 09:11:20|734804.7|733804.7|734724.7|733724.7|735257.7|733806.6|734723.2|733257.7|35
1627463490000|2021-07-28 09:11:30|734724.2|733724.2|734731|733731|734747.8|733747.8|734707.9|733707.9|30
1627463500000|2021-07-28 09:11:40|734733.4|733733.4|734742.8|733742.8|734743.6|733743.6|734723.8|733723.8|28
1627463510000|2021-07-28 09:11:50|734746.9|733746.9|734633.5|733633.5|734746.9|733746.9|734622.4|733622.4|35
1627463520000|2021-07-28 09:12:00|734634.1|733634.1|734624.7|733624.7|734655.8|733655.8|734621.7|733621.7|34
1627463530000|2021-07-28 09:12:10|734623.4|733623.4|734613.1|733613.1|734628.2|733628.2|734608.7|733608.7|31
1627463540000|2021-07-28 09:12:20|734613.6|733613.6|734614.7|733614.7|734646.3|733646.3|734608.1|733608.1|31
1627463550000|2021-07-28 09:12:30|734611.1|733611.1|734533.3|733533.3|734613.4|733613.4|734533.3|733533.3|37
1627463560000|2021-07-28 09:12:40|734543.1|733543.1|734588.4|733588.4|734592.2|733592.2|734535.4|733535.4|35
1627463570000|2021-07-28 09:12:50|734590.4|733590.4|734594.4|733594.4|734594.5|733594.5|734584.4|733584.4|31
1627463580000|2021-07-28 09:13:00|734593.3|733593.3|734623|733623|734639.8|733639.8|734557.2|733557.2|36
1627463590000|2021-07-28 09:13:10|734627.1|733627.1|734645.5|733645.5|734645.5|733645.5|734621.3|733621.3|33
1627463600000|2021-07-28 09:13:20|734638.4|733638.4|734694|733694|734694.9|733694.9|734630|733630|35
1627463610000|2021-07-28 09:13:30|734692.7|733692.7|734527.2|733527.2|734694|733694|734508.3|733508.3|35
1627463620000|2021-07-28 09:13:40|734523.6|733523.6|734537.4|733537.4|734544|733544|734509.2|733509.2|31
1627463630000|2021-07-28 09:13:50|734535.9|733535.9|734543.4|733543.4|735072.3|733581.8|734527.2|733072|31
1627463640000|2021-07-28 09:14:00|734545.9|733545.9|734564|733564|734564.4|733564.4|734544|733544|32
1627463650000|2021-07-28 09:14:10|734560.9|733560.9|734570.8|733570.8|734580|733580|734544.7|733544.7|26
1627463660000|2021-07-28 09:14:20|734576.6|733576.6|734648.8|733648.8|734648.8|733648.8|734576.6|733576.6|26
1627463670000|2021-07-28 09:14:30|734648.6|733648.6|734653.1|733653.1|734660.9|733660.9|734643.7|733643.7|24
1627463680000|2021-07-28 09:14:40|734652.8|733652.8|734691.2|733691.2|734691.5|733691.5|734650.6|733650.6|25
1627463690000|2021-07-28 09:14:50|734691.4|733691.4|734674|733674|734699.8|733699.8|734669|733669|23
1627463700000|2021-07-28 09:15:00|734671.1|733671.1|734533.4|733533.4|734671.1|733671.1|734533.4|733533.4|38
1627463710000|2021-07-28 09:15:10|734557.4|733557.4|734514.2|733514.2|734561.2|733561.2|734507.1|733507.1|32
1627463720000|2021-07-28 09:15:20|734500.9|733500.9|734477.7|733477.7|734506.9|733506.9|734469.7|733469.7|28
1627463730000|2021-07-28 09:15:30|734480.3|733480.3|734446.9|733446.9|734506.6|733506.6|734436.3|733436.3|35
1627463740000|2021-07-28 09:15:40|734445.4|733445.4|734394.9|733394.9|734454.2|733454.2|734390.7|733390.7|32
1627463750000|2021-07-28 09:15:50|734397.6|733397.6|734415.3|733415.3|734415.3|733415.3|734392|733392|32
1627463760000|2021-07-28 09:16:00|734412.2|733412.2|734465.1|733465.1|734465.1|733465.1|734412.2|733412.2|34
1627463770000|2021-07-28 09:16:10|734456.1|733456.1|734578.2|733578.2|734587|733587|734456.1|733456.1|34
1627463780000|2021-07-28 09:16:20|734582.4|733582.4|734554.7|733554.7|735119.5|733621.3|734538.1|733115.4|36
1627463790000|2021-07-28 09:16:30|734559.4|733559.4|734538.8|733538.8|735067.3|733576.5|734526.8|733067.3|33
1627463800000|2021-07-28 09:16:40|734543.2|733543.2|734537.3|733537.3|734543.2|733543.2|734516.5|733516.5|30
1627463810000|2021-07-28 09:16:50|734538.4|733538.4|734565.2|733565.2|735063.7|733565.2|734531.6|733054.9|29
1627463820000|2021-07-28 09:17:00|734563.6|733563.6|734540.3|733540.3|734563.6|733563.6|734528.2|733528.2|24
1627463830000|2021-07-28 09:17:10|734552.5|733552.5|734595.8|733595.8|734599|733599|734530.6|733530.6|30
1627463840000|2021-07-28 09:17:20|734592.2|733592.2|734681.1|733681.1|735155|733681.1|734592.2|733144.1|30
1627463850000|2021-07-28 09:17:30|734670|733670|734681.2|733681.2|734710|733710|734670|733670|31
1627463860000|2021-07-28 09:17:40|734669.6|733669.6|734683.7|733683.7|734686|733686|734662.3|733662.3|30
1627463870000|2021-07-28 09:17:50|734681.9|733681.9|734678.1|733678.1|734690.1|733690.1|734675.8|733675.8|25
1627463880000|2021-07-28 09:18:00|734678.4|733678.4|734672.8|733672.8|734680|733680|734669.4|733669.4|29
1627463890000|2021-07-28 09:18:10|734675.1|733675.1|734665.8|733665.8|734677.1|733677.1|734658|733658|23
1627463900000|2021-07-28 09:18:20|734665.3|733665.3|734662.2|733662.2|734670.1|733670.1|734658.8|733658.8|23
1627463910000|2021-07-28 09:18:30|734661.4|733661.4|734665.1|733665.1|734667.3|733667.3|734660.8|733660.8|19
1627463920000|2021-07-28 09:18:40|734663.5|733663.5|734655.8|733655.8|734671.1|733671.1|734647.5|733647.5|31
1627463930000|2021-07-28 09:18:50|734655.4|733655.4|734670|733670|734675.2|733675.2|734655.3|733655.3|32
1627463940000|2021-07-28 09:19:00|734670.6|733670.6|735151.4|733151.4|735151.9|733670.6|734649.9|733142.6|29
1627463950000|2021-07-28 09:19:10|735151.5|733151.5|734738|733738|735151.5|733744.9|734637.2|733151.2|35
1627463960000|2021-07-28 09:19:20|734740|733740|734806.9|733806.9|734806.9|733806.9|734702.5|733702.5|33
1627463970000|2021-07-28 09:19:30|734805.4|733805.4|734822|733822|735315.1|733822|734788|733306.9|26
1627463980000|2021-07-28 09:19:40|734811.7|733811.7|734843.7|733843.7|735323.8|733843.7|734791.6|733277.2|37
1627463990000|2021-07-28 09:19:50|734834.4|733834.4|734828.9|733828.9|734845|733845|734828.9|733828.9|27
1627464000000|2021-07-28 09:20:00|734831.5|733831.5|734768.8|733768.8|734861.6|733861.6|734764.9|733764.9|38
1627464010000|2021-07-28 09:20:10|734771.4|733771.4|734769.6|733769.6|735273.2|733774.4|734754.5|733256.6|32
1627464020000|2021-07-28 09:20:20|734769.3|733769.3|734751.8|733751.8|734769.3|733769.3|734749|733749|29
1627464030000|2021-07-28 09:20:30|734760.7|733760.7|735254.4|733254.4|735254.4|733767.5|734750.2|733248.3|20
1627464040000|2021-07-28 09:20:40|735258.6|733258.6|734856.4|733856.4|735263|733856.4|734740.3|733249|34
1627464050000|2021-07-28 09:20:50|734845.8|733845.8|734847.2|733847.2|735357.8|733863.7|734826.4|733340.8|36
1627464060000|2021-07-28 09:21:00|734853.8|733853.8|734850.8|733850.8|735356|733853.8|734829.4|733321.5|31
1627464070000|2021-07-28 09:21:10|734852.2|733852.2|734881.1|733881.1|734892.5|733892.5|734851.7|733851.7|30
1627464080000|2021-07-28 09:21:20|734876.9|733876.9|735417.7|733417.7|735428.6|733937.1|734876.9|733406.5|32
1627464090000|2021-07-28 09:21:30|734913.2|733913.2|734898.1|733898.1|735415.6|733913.2|734876.3|733365.3|33
1627464100000|2021-07-28 09:21:40|734900.5|733900.5|734866.3|733866.3|734900.5|733900.5|734837|733837|38
1627464110000|2021-07-28 09:21:50|734864|733864|734850.8|733850.8|735345.1|733871|734835.1|733333.9|24
1627464120000|2021-07-28 09:22:00|734851.8|733851.8|734848.5|733848.5|734856.4|733856.4|734843.5|733843.5|21
1627464130000|2021-07-28 09:22:10|734844.2|733844.2|734851.1|733851.1|734861.2|733861.2|734839|733839|36
1627464140000|2021-07-28 09:22:20|734850.9|733850.9|734850.4|733850.4|734856.7|733856.7|734838.2|733838.2|19
1627464150000|2021-07-28 09:22:30|734856.4|733856.4|734896.5|733896.5|734901.1|733901.1|734820.4|733820.4|30
1627464160000|2021-07-28 09:22:40|734895.9|733895.9|734966.4|733966.4|734967.6|733967.6|734882.4|733882.4|32
1627464170000|2021-07-28 09:22:50|734962.8|733962.8|734987.4|733987.4|734988|733988|734959.9|733959.9|33
1627464180000|2021-07-28 09:23:00|734983.2|733983.2|735002.2|734002.2|735008.6|734008.6|734982.8|733982.8|30
1627464190000|2021-07-28 09:23:10|735001.2|734001.2|735032.1|734032.1|735032.1|734032.1|734955.8|733955.8|22
1627464200000|2021-07-28 09:23:20|735030.8|734030.8|735030.3|734030.3|735041.6|734041.6|735024.8|734024.8|24
1627464210000|2021-07-28 09:23:30|735035.9|734035.9|735117.5|734117.5|735117.5|734117.5|735032.4|734032.4|34
1627464220000|2021-07-28 09:23:40|735117.3|734117.3|735133.3|734133.3|735637.8|734134|735117.3|733625.1|37
1627464230000|2021-07-28 09:23:50|735129.3|734129.3|735124.5|734124.5|735628.9|734130.3|735121.1|733614.5|33
1627464240000|2021-07-28 09:24:00|735123.7|734123.7|735124.8|734124.8|735623.1|734143.9|735114.6|733603.5|33
1627464250000|2021-07-28 09:24:10|735125.7|734125.7|735178.7|734178.7|735634.5|734186.5|735119.5|733613.1|37
1627464260000|2021-07-28 09:24:20|735182.3|734182.3|735178.1|734178.1|735191.4|734191.4|735167.2|734167.2|35
1627464270000|2021-07-28 09:24:30|735178.7|734178.7|735217.4|734217.4|735224|734224|735166.1|734166.1|32
1627464280000|2021-07-28 09:24:40|735220.6|734220.6|735222.4|734222.4|735222.4|734222.4|735197.9|734197.9|32
1627464290000|2021-07-28 09:24:50|735224.6|734224.6|735228.9|734228.9|735237.6|734237.6|735216.9|734216.9|30
1627464300000|2021-07-28 09:25:00|735230.2|734230.2|735227.6|734227.6|735230.2|734230.2|735223|734223|21
1627464310000|2021-07-28 09:25:10|735227.1|734227.1|735262.3|734262.3|735267.2|734267.2|735227.1|734227.1|33
1627464320000|2021-07-28 09:25:20|735260.7|734260.7|735310.8|734310.8|735312|734312|735260.7|734260.7|32
1627464330000|2021-07-28 09:25:30|735309.1|734309.1|735318.9|734318.9|735319.7|734319.7|735309.1|734309.1|26
1627464340000|2021-07-28 09:25:40|735318.1|734318.1|735409.2|734409.2|735409.2|734409.2|735314.8|734314.8|26
1627464350000|2021-07-28 09:25:50|735419.9|734419.9|735428.6|734428.6|735435.5|734435.5|735398.2|734398.2|36
1627464360000|2021-07-28 09:26:00|735422.6|734422.6|735424.5|734424.5|735431.7|734431.7|735419.8|734419.8|24
1627464370000|2021-07-28 09:26:10|735425.1|734425.1|735437.1|734437.1|735437.7|734437.7|735421.2|734421.2|29
1627464380000|2021-07-28 09:26:20|735434.5|734434.5|735442.4|734442.4|735446.2|734446.2|735419.6|734419.6|28
1627464390000|2021-07-28 09:26:30|735446.2|734446.2|735478.3|734478.3|735486.4|734486.4|735446.2|734446.2|34
1627464400000|2021-07-28 09:26:40|735479.1|734479.1|735510.9|734510.9|735518.1|734518.1|735470|734470|34
1627464410000|2021-07-28 09:26:50|735500.8|734500.8|735503.5|734503.5|735512.1|734512.1|735485.1|734485.1|27
1627464420000|2021-07-28 09:27:00|735508.5|734508.5|735510.5|734510.5|735514.2|734514.2|735503.5|734503.5|16
1627464430000|2021-07-28 09:27:10|735511.9|734511.9|735510.2|734510.2|735525.6|734525.6|735508.9|734508.9|21
1627464440000|2021-07-28 09:27:20|735511.6|734511.6|735487.6|734487.6|735512.6|734512.6|735454.8|734454.8|27
1627464450000|2021-07-28 09:27:30|735472.7|734472.7|735479|734479|735486|734486|735471|734471|27
1627464460000|2021-07-28 09:27:40|735422.8|734422.8|735413|734413|735424.3|734424.3|735396.2|734396.2|31
1627464470000|2021-07-28 09:27:50|735404.8|734404.8|735430.4|734430.4|735430.4|734430.4|735404.8|734404.8|25
1627464480000|2021-07-28 09:28:00|735429.8|734429.8|735480.7|734480.7|735485.3|734485.3|735419.4|734419.4|31
1627464490000|2021-07-28 09:28:10|735469|734469|735505|734505|735505|734505|735466|734466|31
1627464500000|2021-07-28 09:28:20|735487.8|734487.8|735579|734579|735581|734581|735487.8|734487.8|30
1627464510000|2021-07-28 09:28:30|735580.3|734580.3|735589.3|734589.3|735590.6|734590.6|735574.2|734574.2|28
1627464520000|2021-07-28 09:28:40|735589.6|734589.6|735650.4|734650.4|735671.9|734671.9|735588.6|734588.6|29
1627464530000|2021-07-28 09:28:50|735642.7|734642.7|735663|734663|735673.1|734673.1|735642.7|734642.7|30
1627464540000|2021-07-28 09:29:00|735664.8|734664.8|735715|734715|735719.4|734719.4|735662.5|734662.5|35
1627464550000|2021-07-28 09:29:10|735714.7|734714.7|735740.1|734740.1|735749.2|734749.2|735694.3|734694.3|30
1627464560000|2021-07-28 09:29:20|735741.2|734741.2|735743.7|734743.7|735757|734757|735726.9|734726.9|33
1627464570000|2021-07-28 09:29:30|735742.4|734742.4|735813.6|734813.6|735813.6|734813.6|735732.4|734732.4|36
1627464580000|2021-07-28 09:29:40|735802|734802|735832.1|734832.1|735834.9|734834.9|735795.5|734795.5|25
1627464590000|2021-07-28 09:29:50|735827.8|734827.8|735807.1|734807.1|735829.9|734829.9|735786|734786|25
1627464600000|2021-07-28 09:30:00|735733.6|734733.6|735761.2|734761.2|735772.8|734772.8|735705.5|734705.5|34
1627464610000|2021-07-28 09:30:10|735761.6|734761.6|735600.1|734600.1|736215.2|734761.6|735584.2|734113.8|36
1627464620000|2021-07-28 09:30:20|735609.6|734609.6|735638.2|734638.2|735648.7|734648.7|735602.1|734602.1|37
1627464630000|2021-07-28 09:30:30|735631.8|734631.8|735594.1|734594.1|735647|734647|735585.7|734585.7|28
1627464640000|2021-07-28 09:30:40|735602.8|734602.8|735552.7|734552.7|735612.2|734612.2|735542.6|734542.6|31
1627464650000|2021-07-28 09:30:50|735549.1|734549.1|735555.3|734555.3|735556|734556|735532.5|734532.5|35
1627464660000|2021-07-28 09:31:00|735554|734554|735557.9|734557.9|735559.2|734559.2|735526.3|734526.3|34
1627464670000|2021-07-28 09:31:10|735557.5|734557.5|735502.3|734502.3|735560.5|734560.5|735473.9|734473.9|35
1627464680000|2021-07-28 09:31:20|735506.4|734506.4|735545.6|734545.6|735550.3|734550.3|735506.4|734506.4|28
1627464690000|2021-07-28 09:31:30|735547.3|734547.3|735568.5|734568.5|735569.2|734569.2|735531.8|734531.8|24
1627464700000|2021-07-28 09:31:40|735557.8|734557.8|735558.2|734558.2|735568.2|734568.2|735550|734550|30
1627464710000|2021-07-28 09:31:50|735559.3|734559.3|735527.6|734527.6|735559.3|734559.3|735504.5|734504.5|32
1627464720000|2021-07-28 09:32:00|735497|734497|735620.3|734620.3|735625.1|734625.1|735497|734497|35
1627464730000|2021-07-28 09:32:10|735619.6|734619.6|735619.4|734619.4|735624.4|734624.4|735557.4|734557.4|36
1627464740000|2021-07-28 09:32:20|735618.4|734618.4|735634.1|734634.1|735634.1|734634.1|735608.2|734608.2|27
1627464750000|2021-07-28 09:32:30|735631.8|734631.8|735617.8|734617.8|735631.8|734631.8|735605|734605|18
1627464760000|2021-07-28 09:32:40|735615.4|734615.4|735618|734618|735623.5|734623.5|735603.4|734603.4|27
1627464770000|2021-07-28 09:32:50|735617.9|734617.9|735584.5|734584.5|735622.1|734622.1|735584.5|734584.5|27
1627464780000|2021-07-28 09:33:00|735591.8|734591.8|735609.1|734609.1|735614.8|734614.8|735585.1|734585.1|28
1627464790000|2021-07-28 09:33:10|735608.1|734608.1|735623.9|734623.9|735659.3|734659.3|735590.8|734590.8|31
1627464800000|2021-07-28 09:33:20|735624.9|734624.9|735585.5|734585.5|735626.5|734626.5|735577.2|734577.2|38
1627464810000|2021-07-28 09:33:30|735582.3|734582.3|735540.3|734540.3|735586|734586|735535|734535|31
1627464820000|2021-07-28 09:33:40|735537.7|734537.7|735562.7|734562.7|735565.9|734565.9|735537.7|734537.7|32
1627464830000|2021-07-28 09:33:50|735564.3|734564.3|735574.9|734574.9|736093.9|734582.7|735546.6|734084.2|38
1627464840000|2021-07-28 09:34:00|735575.8|734575.8|735601.7|734601.7|735601.7|734601.7|735567|734567|27
1627464850000|2021-07-28 09:34:10|735603.4|734603.4|735613.7|734613.7|736127|734627.9|735589.7|734117|33
1627464860000|2021-07-28 09:34:20|735616.3|734616.3|735607|734607|735620.2|734620.2|735607|734607|26
1627464870000|2021-07-28 09:34:30|735607.7|734607.7|735612.3|734612.3|735615.8|734615.8|735596.5|734596.5|28
1627464880000|2021-07-28 09:34:40|735615.8|734615.8|735637|734637|735643.1|734643.1|735610.3|734610.3|38
1627464890000|2021-07-28 09:34:50|735644.9|734644.9|735638.9|734638.9|735648.5|734648.5|735619.2|734619.2|27
1627464900000|2021-07-28 09:35:00|735637.6|734637.6|735641.4|734641.4|735686.3|734686.3|735637.5|734637.5|33
1627464910000|2021-07-28 09:35:10|735652.8|734652.8|735650.4|734650.4|735652.9|734652.9|735625.7|734625.7|32
1627464920000|2021-07-28 09:35:20|735647.4|734647.4|735619.4|734619.4|735649.3|734649.3|735614.2|734614.2|25
1627464930000|2021-07-28 09:35:30|735618.3|734618.3|735599.4|734599.4|735628.7|734628.7|735593.9|734593.9|28
1627464940000|2021-07-28 09:35:40|735600.7|734600.7|735594.8|734594.8|735609.1|734609.1|735592.6|734592.6|26
1627464950000|2021-07-28 09:35:50|735592.5|734592.5|735610.6|734610.6|735610.6|734610.6|735591.7|734591.7|28
1627464960000|2021-07-28 09:36:00|735611.2|734611.2|735645.7|734645.7|735658|734658|735595.4|734595.4|35
1627464970000|2021-07-28 09:36:10|735642.3|734642.3|735653.6|734653.6|736169.5|734682.7|735642.3|734155|37
1627464980000|2021-07-28 09:36:20|735665|734665|735692.3|734692.3|735701|734701|735665|734665|29
1627464990000|2021-07-28 09:36:30|735692.7|734692.7|735647.8|734647.8|735714.2|734714.2|735631.5|734631.5|26
1627465000000|2021-07-28 09:36:40|735645.1|734645.1|735641.8|734641.8|735647.4|734647.4|735613.6|734613.6|27
1627465010000|2021-07-28 09:36:50|735644.3|734644.3|735685.5|734685.5|735693.5|734693.5|735638.9|734638.9|32
1627465020000|2021-07-28 09:37:00|735690.8|734690.8|735705.9|734705.9|735713.1|734713.1|735679.4|734679.4|34
1627465030000|2021-07-28 09:37:10|735709.1|734709.1|735649.6|734649.6|735709.1|734709.1|735627|734627|28
1627465040000|2021-07-28 09:37:20|735650.4|734650.4|735653|734653|735659|734659|735647.2|734647.2|17
1627465050000|2021-07-28 09:37:30|735654.6|734654.6|735655.5|734655.5|735665.8|734665.8|735638.5|734638.5|25
1627465060000|2021-07-28 09:37:40|735656.8|734656.8|735648.2|734648.2|735659.1|734659.1|735639|734639|24
1627465070000|2021-07-28 09:37:50|735652.2|734652.2|735678.4|734678.4|735679|734679|735652.2|734652.2|23
1627465080000|2021-07-28 09:38:00|735678.5|734678.5|735717|734717|735722.9|734722.9|735678.5|734678.5|29
1627465090000|2021-07-28 09:38:10|735710.2|734710.2|735735.8|734735.8|735761|734761|735707.6|734707.6|23
1627465100000|2021-07-28 09:38:20|735734.5|734734.5|735844.7|734844.7|735844.7|734844.7|735734.1|734734.1|35
1627465110000|2021-07-28 09:38:30|735833.9|734833.9|735847.3|734847.3|735859.2|734859.2|735816.3|734816.3|34
1627465120000|2021-07-28 09:38:40|735845.2|734845.2|735843.9|734843.9|735850.8|734850.8|735822.1|734822.1|35
1627465130000|2021-07-28 09:38:50|735843.3|734843.3|735819.7|734819.7|735846.1|734846.1|735811.6|734811.6|30
1627465140000|2021-07-28 09:39:00|735817.9|734817.9|735841.7|734841.7|735849|734849|735817.9|734817.9|33
1627465150000|2021-07-28 09:39:10|735840.6|734840.6|735842.2|734842.2|735845.8|734845.8|735831.5|734831.5|26
1627465160000|2021-07-28 09:39:20|735835.3|734835.3|735833.9|734833.9|735837.8|734837.8|735824.7|734824.7|26
1627465170000|2021-07-28 09:39:30|735830.1|734830.1|735835.7|734835.7|735841.3|734841.3|735830.1|734830.1|28
1627465180000|2021-07-28 09:39:40|735837.3|734837.3|735818.7|734818.7|735837.3|734837.3|735805.3|734805.3|20
1627465190000|2021-07-28 09:39:50|735818|734818|735729.9|734729.9|735823.3|734823.3|735728|734728|32
1627465200000|2021-07-28 09:40:00|735718|734718|735723.2|734723.2|735736.8|734736.8|735708.2|734708.2|36
1627465210000|2021-07-28 09:40:10|735721.5|734721.5|735638.6|734638.6|735721.5|734721.5|735636.4|734636.4|36
1627465220000|2021-07-28 09:40:20|735635.4|734635.4|736159.8|734159.8|736166|734656.9|735635.4|734150.9|32
1627465230000|2021-07-28 09:40:30|735647.9|734647.9|735710|734710|735714.6|734714.6|735645.4|734645.4|28
1627465240000|2021-07-28 09:40:40|735693|734693|735656.5|734656.5|735708.9|734708.9|735649.6|734649.6|31
1627465250000|2021-07-28 09:40:50|735667.5|734667.5|735643.6|734643.6|735667.5|734667.5|735638.5|734638.5|27
1627465260000|2021-07-28 09:41:00|735644.5|734644.5|735659.2|734659.2|735667.9|734667.9|735642.5|734642.5|20
1627465270000|2021-07-28 09:41:10|735658.7|734658.7|735686.8|734686.8|735703.7|734703.7|735638.5|734638.5|31
1627465280000|2021-07-28 09:41:20|735680.1|734680.1|735576|734576|735681.7|734681.7|735567.6|734567.6|30
1627465290000|2021-07-28 09:41:30|735572|734572|735544.1|734544.1|735576.5|734576.5|735537.4|734537.4|31
1627465300000|2021-07-28 09:41:40|735543.6|734543.6|735553.4|734553.4|735556.8|734556.8|735538|734538|31
1627465310000|2021-07-28 09:41:50|735551.2|734551.2|735602.2|734602.2|735617.6|734617.6|735547.4|734547.4|32
1627465320000|2021-07-28 09:42:00|735601.4|734601.4|735584.3|734584.3|735612.9|734612.9|735558.9|734558.9|29
1627465330000|2021-07-28 09:42:10|735584.5|734584.5|735579.9|734579.9|735593.7|734593.7|735562.9|734562.9|32
1627465340000|2021-07-28 09:42:20|735585.2|734585.2|735548.4|734548.4|735587.8|734587.8|735532.3|734532.3|32
1627465350000|2021-07-28 09:42:30|735549.5|734549.5|735529.7|734529.7|735551|734551|735528.2|734528.2|20
1627465360000|2021-07-28 09:42:40|735540.1|734540.1|735541.9|734541.9|735543.3|734543.3|735527.5|734527.5|29
1627465370000|2021-07-28 09:42:50|735541.5|734541.5|735527.3|734527.3|735542.1|734542.1|735526.4|734526.4|20
1627465380000|2021-07-28 09:43:00|735498.8|734498.8|735503.9|734503.9|735515|734515|735493.6|734493.6|32
1627465390000|2021-07-28 09:43:10|735506.8|734506.8|735525.3|734525.3|735525.3|734525.3|735501.1|734501.1|27
1627465400000|2021-07-28 09:43:20|735515.2|734515.2|735533.1|734533.1|735543|734543|735515.2|734515.2|27
1627465410000|2021-07-28 09:43:30|735533.4|734533.4|735506.1|734506.1|735536.9|734536.9|735494.8|734494.8|27
1627465420000|2021-07-28 09:43:40|735499.5|734499.5|735514|734514|735523.6|734523.6|735499.5|734499.5|26
1627465430000|2021-07-28 09:43:50|735511.6|734511.6|735530.7|734530.7|735532.1|734532.1|735499|734499|29
1627465440000|2021-07-28 09:44:00|735531.2|734531.2|735451.6|734451.6|735531.2|734531.2|735445.5|734445.5|28
1627465450000|2021-07-28 09:44:10|735461.1|734461.1|735500.8|734500.8|735506.2|734506.2|735450|734450|31
1627465460000|2021-07-28 09:44:20|735505.1|734505.1|735469.5|734469.5|735505.1|734505.1|735454.9|734454.9|30
1627465470000|2021-07-28 09:44:30|735466.9|734466.9|735380.4|734380.4|735472.5|734472.5|735361|734361|34
1627465480000|2021-07-28 09:44:40|735381.9|734381.9|735376.6|734376.6|735384.2|734384.2|735369|734369|25
1627465490000|2021-07-28 09:44:50|735376.7|734376.7|735386.9|734386.9|735386.9|734386.9|735370|734370|27
1627465500000|2021-07-28 09:45:00|735386.3|734386.3|735440.8|734440.8|735447.8|734447.8|735386.3|734386.3|38
1627465510000|2021-07-28 09:45:10|735441.3|734441.3|735461.2|734461.2|735461.7|734461.7|735435.6|734435.6|30
1627465520000|2021-07-28 09:45:20|735461.9|734461.9|735461.7|734461.7|735463.3|734463.3|735442.6|734442.6|22
1627465530000|2021-07-28 09:45:30|735461.8|734461.8|735460|734460|735462|734462|735447.4|734447.4|23
1627465540000|2021-07-28 09:45:40|735459.3|734459.3|735476.9|734476.9|735479.9|734479.9|735459.3|734459.3|24
1627465550000|2021-07-28 09:45:50|735477.2|734477.2|735513.4|734513.4|735513.4|734513.4|735459.8|734459.8|25
1627465560000|2021-07-28 09:46:00|735534|734534|735536.3|734536.3|735536.7|734536.7|735521.4|734521.4|22
1627465570000|2021-07-28 09:46:10|735531.9|734531.9|735530.4|734530.4|735537.2|734537.2|735523.1|734523.1|22
1627465580000|2021-07-28 09:46:20|735524.9|734524.9|735602.1|734602.1|735602.1|734602.1|735515|734515|25
1627465590000|2021-07-28 09:46:30|735611|734611|735606|734606|735626.2|734626.2|735591.2|734591.2|32
1627465600000|2021-07-28 09:46:40|735602.2|734602.2|735609|734609|735612.9|734612.9|735597.3|734597.3|26
1627465610000|2021-07-28 09:46:50|735609.7|734609.7|735613.6|734613.6|735617.3|734617.3|735601.8|734601.8|30
1627465620000|2021-07-28 09:47:00|735613.5|734613.5|735617.6|734617.6|735618.4|734618.4|735606|734606|20
1627465630000|2021-07-28 09:47:10|735616.7|734616.7|735593.3|734593.3|735617.7|734617.7|735591.1|734591.1|20
1627465640000|2021-07-28 09:47:20|735589.9|734589.9|735587.2|734587.2|735596|734596|735580.5|734580.5|27
1627465650000|2021-07-28 09:47:30|735589.2|734589.2|735604.5|734604.5|735610.5|734610.5|735585.8|734585.8|22
1627465660000|2021-07-28 09:47:40|735601.2|734601.2|735611.3|734611.3|735617.8|734617.8|735587.7|734587.7|33
1627465670000|2021-07-28 09:47:50|735615.2|734615.2|735609.8|734609.8|735615.2|734615.2|735608.7|734608.7|17
1627465680000|2021-07-28 09:48:00|735610|734610|735603.7|734603.7|735611.9|734611.9|735598|734598|21
1627465690000|2021-07-28 09:48:10|735611.8|734611.8|735596.1|734596.1|735611.8|734611.8|735595.8|734595.8|28
1627465700000|2021-07-28 09:48:20|735597.6|734597.6|735603.2|734603.2|735613.7|734613.7|735593.2|734593.2|26
1627465710000|2021-07-28 09:48:30|735605.8|734605.8|735604.6|734604.6|735618.5|734618.5|735587.1|734587.1|30
1627465720000|2021-07-28 09:48:40|735602.2|734602.2|735611|734611|735617.7|734617.7|735593.2|734593.2|30
1627465730000|2021-07-28 09:48:50|735609.5|734609.5|735590.4|734590.4|735617.5|734617.5|735590.4|734590.4|31
1627465740000|2021-07-28 09:49:00|735590.9|734590.9|735569.8|734569.8|735590.9|734590.9|735555.9|734555.9|34
1627465750000|2021-07-28 09:49:10|735573.5|734573.5|735561|734561|735573.5|734573.5|735556.3|734556.3|30
1627465760000|2021-07-28 09:49:20|735562.7|734562.7|735610.2|734610.2|735613.2|734613.2|735556.6|734556.6|28
1627465770000|2021-07-28 09:49:30|735610.4|734610.4|735608.8|734608.8|735618.4|734618.4|735596.4|734596.4|34
1627465780000|2021-07-28 09:49:40|735609.8|734609.8|735595.4|734595.4|735611.4|734611.4|735594.1|734594.1|20
1627465790000|2021-07-28 09:49:50|735597|734597|735524.5|734524.5|735601.4|734601.4|735517.6|734517.6|25
1627465800000|2021-07-28 09:50:00|735520.8|734520.8|735515.9|734515.9|735530.3|734530.3|735512.7|734512.7|26
1627465810000|2021-07-28 09:50:10|735515.4|734515.4|735509.6|734509.6|735522.5|734522.5|735505.5|734505.5|21
1627465820000|2021-07-28 09:50:20|735512.3|734512.3|735515.1|734515.1|735517|734517|735510.5|734510.5|24
1627465830000|2021-07-28 09:50:30|735515|734515|735525.6|734525.6|735526.9|734526.9|735510.7|734510.7|15
1627465840000|2021-07-28 09:50:40|735525.5|734525.5|735525.1|734525.1|735525.6|734525.6|735517.3|734517.3|21
1627465850000|2021-07-28 09:50:50|735525.5|734525.5|735517.6|734517.6|735525.5|734525.5|735516.1|734516.1|20
1627465860000|2021-07-28 09:51:00|735518.6|734518.6|735290.2|734290.2|735518.8|734518.8|735273|734273|34
1627465870000|2021-07-28 09:51:10|735290.7|734290.7|735314.1|734314.1|735319|734319|735290.7|734290.7|30
1627465880000|2021-07-28 09:51:20|735314.3|734314.3|735315.9|734315.9|735324.2|734324.2|735312.9|734312.9|16
1627465890000|2021-07-28 09:51:30|735318.4|734318.4|735317.3|734317.3|735320.8|734320.8|735312|734312|21
1627465900000|2021-07-28 09:51:40|735316.3|734316.3|735371.2|734371.2|735374.7|734374.7|735316.3|734316.3|17
1627465910000|2021-07-28 09:51:50|735370.9|734370.9|735387|734387|735387.4|734387.4|735370.9|734370.9|18
1627465920000|2021-07-28 09:52:00|735385.8|734385.8|735405.7|734405.7|735445.1|734445.1|735385.8|734385.8|25
1627465930000|2021-07-28 09:52:10|735401.8|734401.8|735419.7|734419.7|735434.7|734434.7|735399.5|734399.5|30
1627465940000|2021-07-28 09:52:20|735420.5|734420.5|735408.5|734408.5|735494.5|734494.5|735408.5|734408.5|35
1627465950000|2021-07-28 09:52:30|735407.8|734407.8|735409.9|734409.9|735433.7|734433.7|735401.3|734401.3|32
1627465960000|2021-07-28 09:52:40|735411.5|734411.5|735451.6|734451.6|735451.6|734451.6|735411.5|734411.5|20
1627465970000|2021-07-28 09:52:50|735442.1|734442.1|735453.5|734453.5|735470|734470|735434.2|734434.2|30
1627465980000|2021-07-28 09:53:00|735453.4|734453.4|735452|734452|735461.2|734461.2|735446.6|734446.6|13
1627465990000|2021-07-28 09:53:10|735450.6|734450.6|735423.1|734423.1|735455.4|734455.4|735423|734423|13
1627466000000|2021-07-28 09:53:20|735429|734429|735433.6|734433.6|735443.7|734443.7|735419.3|734419.3|17
1627466010000|2021-07-28 09:53:30|735434.9|734434.9|735443.9|734443.9|735445.7|734445.7|735421.8|734421.8|22
1627466020000|2021-07-28 09:53:40|735446|734446|735481.4|734481.4|735490|734490|735436.9|734436.9|28
1627466030000|2021-07-28 09:53:50|735477.1|734477.1|735487.7|734487.7|735510.3|734510.3|735477.1|734477.1|21
1627466040000|2021-07-28 09:54:00|735481.2|734481.2|735519.6|734519.6|735524.2|734524.2|735476.8|734476.8|29
1627466050000|2021-07-28 09:54:10|735519.8|734519.8|735525.7|734525.7|735528.7|734528.7|735517.1|734517.1|28
1627466060000|2021-07-28 09:54:20|735523.7|734523.7|735470.7|734470.7|735523.7|734523.7|735443.9|734443.9|31
1627466070000|2021-07-28 09:54:30|735470.6|734470.6|735462.4|734462.4|735478.8|734478.8|735456.9|734456.9|22
1627466080000|2021-07-28 09:54:40|735461.7|734461.7|735494.8|734494.8|735499.1|734499.1|735446.6|734446.6|27
1627466090000|2021-07-28 09:54:50|735500.1|734500.1|735498.8|734498.8|735504|734504|735481.8|734481.8|29
1627466100000|2021-07-28 09:55:00|735499.4|734499.4|735499.3|734499.3|735511.7|734511.7|735498.9|734498.9|29
1627466110000|2021-07-28 09:55:10|735499.2|734499.2|735498.6|734498.6|735508.9|734508.9|735493.5|734493.5|19
1627466120000|2021-07-28 09:55:20|735498.2|734498.2|735504.2|734504.2|735512.1|734512.1|735471.9|734471.9|29
1627466130000|2021-07-28 09:55:30|735513|734513|735482.6|734482.6|735513|734513|735480.9|734480.9|17
1627466140000|2021-07-28 09:55:40|735485.3|734485.3|735468.9|734468.9|735492.2|734492.2|735468.9|734468.9|29
1627466150000|2021-07-28 09:55:50|735467.4|734467.4|735532.5|734532.5|735542.3|734542.3|735467.4|734467.4|32
1627466160000|2021-07-28 09:56:00|735532.3|734532.3|735537.7|734537.7|735546.9|734546.9|735532.3|734532.3|12
1627466170000|2021-07-28 09:56:10|735542.8|734542.8|735556.7|734556.7|735580.5|734580.5|735539.4|734539.4|28
1627466180000|2021-07-28 09:56:20|735559.8|734559.8|735547.5|734547.5|735568.6|734568.6|735537.6|734537.6|21
1627466190000|2021-07-28 09:56:30|735564.7|734564.7|735550.7|734550.7|735569.5|734569.5|735550.7|734550.7|29
1627466200000|2021-07-28 09:56:40|735554.1|734554.1|735578.6|734578.6|736091.4|734590.7|735554.1|734088.9|25
1627466210000|2021-07-28 09:56:50|735577|734577|735575.4|734575.4|735578|734578|735569.8|734569.8|26
1627466220000|2021-07-28 09:57:00|735573.2|734573.2|735570|734570|735576.6|734576.6|735568.7|734568.7|29
1627466230000|2021-07-28 09:57:10|735569.4|734569.4|735609.3|734609.3|735609.3|734609.3|735569|734569|25
1627466240000|2021-07-28 09:57:20|735611.8|734611.8|735583.6|734583.6|735613.9|734613.9|735568|734568|30
1627466250000|2021-07-28 09:57:30|735584.9|734584.9|735614.8|734614.8|736094|734626.1|735583.5|734085.8|33
1627466260000|2021-07-28 09:57:40|735615.9|734615.9|735696.2|734696.2|735726.8|734726.8|735605.3|734605.3|36
1627466270000|2021-07-28 09:57:50|735696.9|734696.9|735725.5|734725.5|735725.6|734725.6|735689|734689|28
1627466280000|2021-07-28 09:58:00|735724.2|734724.2|735725.8|734725.8|735735.3|734735.3|735720.6|734720.6|26
1627466290000|2021-07-28 09:58:10|735727.1|734727.1|735733.5|734733.5|735733.6|734733.6|735723.1|734723.1|14
1627466300000|2021-07-28 09:58:20|735732.5|734732.5|735712.9|734712.9|735732.8|734732.8|735712.9|734712.9|26
1627466310000|2021-07-28 09:58:30|735712.8|734712.8|735724.3|734724.3|735734.3|734734.3|735712|734712|30
1627466320000|2021-07-28 09:58:40|735723.8|734723.8|735741.7|734741.7|735741.7|734741.7|735723.8|734723.8|26
1627466330000|2021-07-28 09:58:50|735728.5|734728.5|735745|734745|735749|734749|735722.3|734722.3|30
1627466340000|2021-07-28 09:59:00|735733.5|734733.5|735759|734759|735767.3|734767.3|735728.8|734728.8|33
1627466350000|2021-07-28 09:59:10|735761.8|734761.8|735768.8|734768.8|735769.3|734769.3|735745.5|734745.5|27
1627466360000|2021-07-28 09:59:20|735769.3|734769.3|735761.3|734761.3|735773.4|734773.4|735755|734755|25
1627466370000|2021-07-28 09:59:30|735764.3|734764.3|735768.3|734768.3|735771.2|734771.2|735761.3|734761.3|29
1627466380000|2021-07-28 09:59:40|735768.4|734768.4|735766.1|734766.1|735768.8|734768.8|735764.3|734764.3|15
1627466390000|2021-07-28 09:59:50|735766.4|734766.4|735767.8|734767.8|735773.6|734773.6|735762|734762|22
1627466400000|2021-07-28 10:00:00|735764.5|734764.5|735657.6|734657.6|735772.6|734772.6|735657.6|734657.6|36
1627466410000|2021-07-28 10:00:10|735654.1|734654.1|735611.1|734611.1|735659.5|734659.5|735603|734603|37
1627466420000|2021-07-28 10:00:20|735609.7|734609.7|735582.6|734582.6|735612.6|734612.6|735577.5|734577.5|31
1627466430000|2021-07-28 10:00:30|735580|734580|735537.9|734537.9|735580|734580|735514.4|734514.4|36
1627466440000|2021-07-28 10:00:40|735536.7|734536.7|735513.3|734513.3|735537.8|734537.8|735513|734513|33
1627466450000|2021-07-28 10:00:50|735514.4|734514.4|735523.4|734523.4|735527.4|734527.4|735513.1|734513.1|37
1627466460000|2021-07-28 10:01:00|735522.9|734522.9|735505|734505|735567.1|734567.1|735485.2|734485.2|28
1627466470000|2021-07-28 10:01:10|735504.1|734504.1|735452.5|734452.5|735504.1|734504.1|735443.2|734443.2|29
1627466480000|2021-07-28 10:01:20|735450.9|734450.9|735441.1|734441.1|735456.8|734456.8|735441.1|734441.1|28
1627466490000|2021-07-28 10:01:30|735442|734442|735448.9|734448.9|735454.3|734454.3|735442|734442|31
1627466500000|2021-07-28 10:01:40|735452.7|734452.7|735459.8|734459.8|735460.5|734460.5|735449.1|734449.1|21
1627466510000|2021-07-28 10:01:50|735461.1|734461.1|735462.6|734462.6|735463.2|734463.2|735457.1|734457.1|26
1627466520000|2021-07-28 10:02:00|735460|734460|735478|734478|735480.5|734480.5|735460|734460|29
1627466530000|2021-07-28 10:02:10|735476.6|734476.6|735483.8|734483.8|735488.7|734488.7|735475.9|734475.9|26
1627466540000|2021-07-28 10:02:20|735483.5|734483.5|735481.7|734481.7|735486.4|734486.4|735477.7|734477.7|21
1627466550000|2021-07-28 10:02:30|735481.5|734481.5|735467.5|734467.5|735481.5|734481.5|735457.8|734457.8|32
1627466560000|2021-07-28 10:02:40|735467.7|734467.7|735367.5|734367.5|735469.3|734469.3|735362.2|734362.2|29
1627466570000|2021-07-28 10:02:50|735368.3|734368.3|735364.1|734364.1|735370.8|734370.8|735352.4|734352.4|26
1627466580000|2021-07-28 10:03:00|735365.9|734365.9|735372.7|734372.7|735378.9|734378.9|735362.8|734362.8|23
1627466590000|2021-07-28 10:03:10|735373.1|734373.1|735425.7|734425.7|735425.7|734425.7|735373.1|734373.1|33
1627466600000|2021-07-28 10:03:20|735423.8|734423.8|735431.5|734431.5|735434.9|734434.9|735410.4|734410.4|26
1627466610000|2021-07-28 10:03:30|735433.3|734433.3|735467.2|734467.2|735476|734476|735433.3|734433.3|25
1627466620000|2021-07-28 10:03:40|735458.9|734458.9|735473.7|734473.7|735482.6|734482.6|735445|734445|27
1627466630000|2021-07-28 10:03:50|735472.5|734472.5|735518.8|734518.8|735519|734519|735472.5|734472.5|35
1627466640000|2021-07-28 10:04:00|735516.9|734516.9|735514|734514|735520.7|734520.7|735513.2|734513.2|21
1627466650000|2021-07-28 10:04:10|735512.6|734512.6|735517.3|734517.3|735517.7|734517.7|735512|734512|23
1627466660000|2021-07-28 10:04:20|735516.4|734516.4|735513|734513|735519.7|734519.7|735512.4|734512.4|21
1627466670000|2021-07-28 10:04:30|735512.5|734512.5|735482.7|734482.7|735515.9|734515.9|735477|734477|24
1627466680000|2021-07-28 10:04:40|735484.4|734484.4|735571.2|734571.2|735571.2|734571.2|735483.4|734483.4|33
1627466690000|2021-07-28 10:04:50|735586.6|734586.6|735500.2|734500.2|735597.6|734597.6|735497.2|734497.2|32
1627466700000|2021-07-28 10:05:00|735502.8|734502.8|735488.4|734488.4|735510|734510|735482.2|734482.2|25
1627466710000|2021-07-28 10:05:10|735488|734488|735504.2|734504.2|735504.2|734504.2|735484.4|734484.4|24
1627466720000|2021-07-28 10:05:20|735504|734504|735506.7|734506.7|735530.4|734530.4|735463.6|734463.6|36
1627466730000|2021-07-28 10:05:30|735506.9|734506.9|735504.6|734504.6|735509|734509|735486.5|734486.5|25
1627466740000|2021-07-28 10:05:40|735503.4|734503.4|735449.5|734449.5|735503.4|734503.4|735439.8|734439.8|28
1627466750000|2021-07-28 10:05:50|735449|734449|735447.9|734447.9|735451.8|734451.8|735436.4|734436.4|21
1627466760000|2021-07-28 10:06:00|735447.5|734447.5|735448.1|734448.1|735448.9|734448.9|735438.2|734438.2|20
1627466770000|2021-07-28 10:06:10|735447.1|734447.1|735482.2|734482.2|735482.9|734482.9|735447.1|734447.1|26
1627466780000|2021-07-28 10:06:20|735482.8|734482.8|735547.9|734547.9|735548.8|734548.8|735472.2|734472.2|29
1627466790000|2021-07-28 10:06:30|735540.9|734540.9|735549.2|734549.2|735557.8|734557.8|735540.9|734540.9|22
1627466800000|2021-07-28 10:06:40|735551.8|734551.8|735561.5|734561.5|735563.5|734563.5|735551.8|734551.8|22
1627466810000|2021-07-28 10:06:50|735568.5|734568.5|735580.8|734580.8|735580.8|734580.8|735566.5|734566.5|28
1627466820000|2021-07-28 10:07:00|735580.5|734580.5|735631.3|734631.3|735633.1|734633.1|735571.4|734571.4|32
1627466830000|2021-07-28 10:07:10|735630.7|734630.7|735605.7|734605.7|735634.9|734634.9|735586.5|734586.5|31
1627466840000|2021-07-28 10:07:20|735603.9|734603.9|735605.1|734605.1|735609.8|734609.8|735592.1|734592.1|18
1627466850000|2021-07-28 10:07:30|735606.1|734606.1|735600.2|734600.2|735606.7|734606.7|735591.2|734591.2|19
1627466860000|2021-07-28 10:07:40|735604.3|734604.3|735597.5|734597.5|735607.7|734607.7|735590.2|734590.2|27
1627466870000|2021-07-28 10:07:50|735600.4|734600.4|735629.1|734629.1|736133.6|734632.9|735585.8|734113.8|31
1627466880000|2021-07-28 10:08:00|735626.1|734626.1|735663.4|734663.4|735663.4|734663.4|735603.4|734603.4|38
1627466890000|2021-07-28 10:08:10|735659.8|734659.8|735723.9|734723.9|735726.6|734726.6|735657.5|734657.5|26
1627466900000|2021-07-28 10:08:20|735711|734711|735736.7|734736.7|735737.8|734737.8|735711|734711|25
1627466910000|2021-07-28 10:08:30|735744.7|734744.7|735762.2|734762.2|735764.7|734764.7|735744.7|734744.7|27
1627466920000|2021-07-28 10:08:40|735763|734763|735745.5|734745.5|735764.4|734764.4|735736|734736|25
1627466930000|2021-07-28 10:08:50|735739|734739|735745.6|734745.6|735760.3|734760.3|735739|734739|31
1627466940000|2021-07-28 10:09:00|735748.5|734748.5|735751.6|734751.6|735752|734752|735745.8|734745.8|24
1627466950000|2021-07-28 10:09:10|735740.7|734740.7|735802.4|734802.4|735817.5|734817.5|735733.9|734733.9|28
1627466960000|2021-07-28 10:09:20|735802.1|734802.1|735810.9|734810.9|735815.4|734815.4|735795.2|734795.2|31
1627466970000|2021-07-28 10:09:30|735813|734813|735804|734804|735813|734813|735798.5|734798.5|28
1627466980000|2021-07-28 10:09:40|735804.4|734804.4|735794.2|734794.2|735811.8|734811.8|735786.5|734786.5|29
1627466990000|2021-07-28 10:09:50|735799.5|734799.5|735811.7|734811.7|735817.7|734817.7|735777.1|734777.1|32
1627467000000|2021-07-28 10:10:00|735810.3|734810.3|735781.5|734781.5|735811.7|734811.7|735767.6|734767.6|34
1627467010000|2021-07-28 10:10:10|735781.1|734781.1|735795|734795|735868|734868|735780.5|734780.5|28
1627467020000|2021-07-28 10:10:20|735791.3|734791.3|735710.5|734710.5|735792.9|734792.9|735705.9|734705.9|28
1627467030000|2021-07-28 10:10:30|735708.9|734708.9|735791|734791|735796.6|734796.6|735708.9|734708.9|25
1627467040000|2021-07-28 10:10:40|735793.6|734793.6|735852.5|734852.5|735859.7|734859.7|735745.5|734745.5|35
1627467050000|2021-07-28 10:10:50|735852|734852|735830.6|734830.6|735869.8|734869.8|735828.2|734828.2|24
1627467060000|2021-07-28 10:11:00|735837|734837|735824.7|734824.7|735837|734837|735817.8|734817.8|22
1627467070000|2021-07-28 10:11:10|735825.7|734825.7|735814.4|734814.4|735825.7|734825.7|735811.6|734811.6|22
1627467080000|2021-07-28 10:11:20|735815.8|734815.8|735822.6|734822.6|735824.6|734824.6|735814.4|734814.4|16
1627467090000|2021-07-28 10:11:30|735817.5|734817.5|735822.6|734822.6|735823.9|734823.9|735817.5|734817.5|14
1627467100000|2021-07-28 10:11:40|735822.8|734822.8|735823.4|734823.4|735828.1|734828.1|735820.8|734820.8|25
1627467110000|2021-07-28 10:11:50|735822.2|734822.2|735828.1|734828.1|735843.2|734843.2|735821.2|734821.2|27
1627467120000|2021-07-28 10:12:00|735827.4|734827.4|735820.6|734820.6|735832.8|734832.8|735809.7|734809.7|17
1627467130000|2021-07-28 10:12:10|735818.1|734818.1|735802.9|734802.9|735823.8|734823.8|735790|734790|23
1627467140000|2021-07-28 10:12:20|735807.5|734807.5|735842.5|734842.5|735854.5|734854.5|735807.5|734807.5|27
1627467150000|2021-07-28 10:12:30|735840.6|734840.6|735876.6|734876.6|736370|734898.1|735839|734370|30
1627467160000|2021-07-28 10:12:40|735883.8|734883.8|735883.3|734883.3|735884.6|734884.6|735875.4|734875.4|19
1627467170000|2021-07-28 10:12:50|735880.7|734880.7|735889.6|734889.6|735898.5|734898.5|735880.7|734880.7|29
1627467180000|2021-07-28 10:13:00|735890.3|734890.3|735902.6|734902.6|735904.9|734904.9|735880.9|734880.9|27
1627467190000|2021-07-28 10:13:10|735908|734908|735888.3|734888.3|735910.5|734910.5|735885.4|734885.4|26
1627467200000|2021-07-28 10:13:20|735862.9|734862.9|735867.3|734867.3|735871.1|734871.1|735862|734862|29
1627467210000|2021-07-28 10:13:30|735868.2|734868.2|735868.7|734868.7|735875.6|734875.6|735866.2|734866.2|27
1627467220000|2021-07-28 10:13:40|735868.3|734868.3|735859.5|734859.5|735873.5|734873.5|735857.5|734857.5|25
1627467230000|2021-07-28 10:13:50|735855.2|734855.2|735881.5|734881.5|735898.1|734898.1|735854|734854|29
1627467240000|2021-07-28 10:14:00|735881.9|734881.9|735898.1|734898.1|735900.6|734900.6|735881|734881|28
1627467250000|2021-07-28 10:14:10|735899.8|734899.8|735984.5|734984.5|735994.4|734994.4|735892|734892|34
1627467260000|2021-07-28 10:14:20|735972.7|734972.7|735985.4|734985.4|735988.8|734988.8|735964.4|734964.4|23
1627467270000|2021-07-28 10:14:30|735979.6|734979.6|735961.5|734961.5|735979.6|734979.6|735955.7|734955.7|32
1627467280000|2021-07-28 10:14:40|735965.4|734965.4|735975.5|734975.5|735977|734977|735926.9|734926.9|28
1627467290000|2021-07-28 10:14:50|735974.7|734974.7|735971.7|734971.7|735993.4|734993.4|735965.3|734965.3|30
1627467300000|2021-07-28 10:15:00|735974.7|734974.7|736018.2|735018.2|736032.6|735032.6|735966|734966|36
1627467310000|2021-07-28 10:15:10|736029.5|735029.5|736092.5|735092.5|736105.8|735105.8|736018.9|735018.9|31
1627467320000|2021-07-28 10:15:20|736107.7|735107.7|736118.1|735118.1|736131|735131|736094.3|735094.3|35
1627467330000|2021-07-28 10:15:30|736112|735112|736121.5|735121.5|736121.5|735121.5|736107.4|735107.4|33
1627467340000|2021-07-28 10:15:40|736119.9|735119.9|736111|735111|736119.9|735119.9|736107.6|735107.6|28
1627467350000|2021-07-28 10:15:50|736109.8|735109.8|736085.7|735085.7|736120.8|735120.8|736077.3|735077.3|25
1627467360000|2021-07-28 10:16:00|736086.2|735086.2|736159.7|735159.7|736175.5|735175.5|736083.9|735083.9|33
1627467370000|2021-07-28 10:16:10|736159.3|735159.3|736170.3|735170.3|736184.7|735184.7|736158.6|735158.6|30
1627467380000|2021-07-28 10:16:20|736167.9|735167.9|736165|735165|736173.2|735173.2|736163.3|735163.3|31
1627467390000|2021-07-28 10:16:30|736165.5|735165.5|736030.8|735030.8|736174.7|735174.7|736030.8|735030.8|37
1627467400000|2021-07-28 10:16:40|736037.4|735037.4|736068.7|735068.7|736068.8|735068.8|736031.8|735031.8|38
1627467410000|2021-07-28 10:16:50|736029.8|735029.8|736057.3|735057.3|736089.4|735089.4|736028.3|735028.3|34
1627467420000|2021-07-28 10:17:00|736056.7|735056.7|736055.6|735055.6|736062.1|735062.1|736049.8|735049.8|30
1627467430000|2021-07-28 10:17:10|736057|735057|736113|735113|736601.8|735114.7|736056.3|734598.7|35
1627467440000|2021-07-28 10:17:20|736113.8|735113.8|736103.5|735103.5|736116.9|735116.9|736087.4|735087.4|37
1627467450000|2021-07-28 10:17:30|736103|735103|736125.3|735125.3|736132.2|735132.2|736088.9|735088.9|33
1627467460000|2021-07-28 10:17:40|736127.5|735127.5|736136.4|735136.4|736136.4|735136.4|736105|735105|36
1627467470000|2021-07-28 10:17:50|736125.7|735125.7|736059.4|735059.4|736142.2|735142.2|736055.9|735055.9|38
1627467480000|2021-07-28 10:18:00|736064.2|735064.2|736075.1|735075.1|736085|735085|736061.3|735061.3|33
1627467490000|2021-07-28 10:18:10|736064.6|735064.6|736025.3|735025.3|736073.8|735073.8|736019.1|735019.1|27
1627467500000|2021-07-28 10:18:20|736021.9|735021.9|736041.3|735041.3|736049.7|735049.7|736011.1|735011.1|34
1627467510000|2021-07-28 10:18:30|736040.6|735040.6|736031.6|735031.6|736040.6|735040.6|736026.3|735026.3|33
1627467520000|2021-07-28 10:18:40|736030.7|735030.7|736008.4|735008.4|736030.9|735030.9|735998.2|734998.2|33
1627467530000|2021-07-28 10:18:50|736011.7|735011.7|736005.8|735005.8|736016|735016|736005.8|735005.8|33
1627467540000|2021-07-28 10:19:00|736005.2|735005.2|735991.1|734991.1|736010.1|735010.1|735989.9|734989.9|33
1627467550000|2021-07-28 10:19:10|735991|734991|736034.2|735034.2|736042.3|735042.3|735989.7|734989.7|31
1627467560000|2021-07-28 10:19:20|736033.7|735033.7|736025.2|735025.2|736033.7|735033.7|736012.8|735012.8|27
1627467570000|2021-07-28 10:19:30|736022.5|735022.5|735980.9|734980.9|736022.5|735022.5|735980.9|734980.9|33
1627467580000|2021-07-28 10:19:40|735987.7|734987.7|735942.9|734942.9|735987.7|734987.7|735867.7|734867.7|38
1627467590000|2021-07-28 10:19:50|735941|734941|735929.7|734929.7|735949.7|734949.7|735929.7|734929.7|33
1627467600000|2021-07-28 10:20:00|735927.9|734927.9|735986.1|734986.1|735994.3|734994.3|735925.6|734925.6|36
1627467610000|2021-07-28 10:20:10|735984.9|734984.9|735890|734890|735996.7|734996.7|735890|734890|32
1627467620000|2021-07-28 10:20:20|735890.4|734890.4|735914.2|734914.2|735914.2|734914.2|735875.6|734875.6|29
1627467630000|2021-07-28 10:20:30|735912.4|734912.4|735875.3|734875.3|735912.4|734912.4|735859.2|734859.2|31
1627467640000|2021-07-28 10:20:40|735876.8|734876.8|735878.6|734878.6|735882.2|734882.2|735875.7|734875.7|27
1627467650000|2021-07-28 10:20:50|735856.6|734856.6|735884.3|734884.3|735884.3|734884.3|735856.6|734856.6|21
1627467660000|2021-07-28 10:21:00|735885.7|734885.7|735888.3|734888.3|735924.6|734924.6|735875|734875|33
1627467670000|2021-07-28 10:21:10|735882.9|734882.9|735906.5|734906.5|735906.5|734906.5|735882.6|734882.6|23
1627467680000|2021-07-28 10:21:20|735908.9|734908.9|735916.4|734916.4|736409.4|734919|735902.8|734405.2|27
1627467690000|2021-07-28 10:21:30|735915.5|734915.5|735867.5|734867.5|735932.3|734932.3|735863|734863|26
1627467700000|2021-07-28 10:21:40|735866.2|734866.2|735857.5|734857.5|735868.4|734868.4|735857.5|734857.5|25
1627467710000|2021-07-28 10:21:50|735858|734858|735708.8|734708.8|735858|734858|735682.2|734682.2|34
1627467720000|2021-07-28 10:22:00|735707.2|734707.2|735756.2|734756.2|735764.4|734764.4|735707.2|734707.2|36
1627467730000|2021-07-28 10:22:10|735761.9|734761.9|735788.9|734788.9|735801.1|734801.1|735752.7|734752.7|28
1627467740000|2021-07-28 10:22:20|735788.7|734788.7|735790.2|734790.2|735790.4|734790.4|735787.9|734787.9|22
1627467750000|2021-07-28 10:22:30|735790|734790|735809.7|734809.7|735810.5|734810.5|735789.9|734789.9|26
1627467760000|2021-07-28 10:22:40|735811.4|734811.4|735771.1|734771.1|735812.6|734812.6|735769.6|734769.6|28
1627467770000|2021-07-28 10:22:50|735769.9|734769.9|735774.6|734774.6|735782.2|734782.2|735768.4|734768.4|18
1627467780000|2021-07-28 10:23:00|735771.9|734771.9|735809.3|734809.3|735809.9|734809.9|735769.8|734769.8|23
1627467790000|2021-07-28 10:23:10|735805.3|734805.3|735840.2|734840.2|735840.2|734840.2|735805.3|734805.3|31
1627467800000|2021-07-28 10:23:20|735842.6|734842.6|735912.3|734912.3|735920.3|734920.3|735839.8|734839.8|30
1627467810000|2021-07-28 10:23:30|735913.5|734913.5|735937.2|734937.2|735937.2|734937.2|735907.9|734907.9|33
1627467820000|2021-07-28 10:23:40|735936.9|734936.9|735937.2|734937.2|735938.8|734938.8|735925.8|734925.8|30
1627467830000|2021-07-28 10:23:50|735937.7|734937.7|735926.5|734926.5|735939.9|734939.9|735913.8|734913.8|23
1627467840000|2021-07-28 10:24:00|735927.9|734927.9|735916.8|734916.8|735943.6|734943.6|735914|734914|32
1627467850000|2021-07-28 10:24:10|735917.7|734917.7|735854.9|734854.9|735919|734919|735849.6|734849.6|26
1627467860000|2021-07-28 10:24:20|735855.5|734855.5|735864.1|734864.1|735865.7|734865.7|735853.8|734853.8|22
1627467870000|2021-07-28 10:24:30|735861.3|734861.3|735855.2|734855.2|735861.8|734861.8|735844|734844|31
1627467880000|2021-07-28 10:24:40|735864.3|734864.3|735866.9|734866.9|735869.8|734869.8|735855.7|734855.7|28
1627467890000|2021-07-28 10:24:50|735855.8|734855.8|735854.5|734854.5|735867.8|734867.8|735852.4|734852.4|33
1627467900000|2021-07-28 10:25:00|735866.4|734866.4|735863.9|734863.9|735867|734867|735852.9|734852.9|34
1627467910000|2021-07-28 10:25:10|735855.5|734855.5|735854.6|734854.6|735866.6|734866.6|735854.6|734854.6|24
1627467920000|2021-07-28 10:25:20|735854.7|734854.7|735857.5|734857.5|735866.8|734866.8|735853.4|734853.4|24
1627467930000|2021-07-28 10:25:30|735860.7|734860.7|735937.4|734937.4|735952.6|734952.6|735856.8|734856.8|37
1627467940000|2021-07-28 10:25:40|735937.8|734937.8|735918|734918|735940.1|734940.1|735911.2|734911.2|29
1627467950000|2021-07-28 10:25:50|735914.5|734914.5|735930.2|734930.2|735930.2|734930.2|735907.5|734907.5|24
1627467960000|2021-07-28 10:26:00|735927.8|734927.8|735950.3|734950.3|735956.5|734956.5|735927.8|734927.8|33
1627467970000|2021-07-28 10:26:10|735950.4|734950.4|735947.3|734947.3|735952.2|734952.2|735939.9|734939.9|30
1627467980000|2021-07-28 10:26:20|735949.5|734949.5|735932.8|734932.8|735949.5|734949.5|735925.2|734925.2|25
1627467990000|2021-07-28 10:26:30|735932.9|734932.9|735941.3|734941.3|735949.6|734949.6|735932.5|734932.5|27
1627468000000|2021-07-28 10:26:40|735940.7|734940.7|735713.4|734713.4|735940.7|734940.7|735704.2|734704.2|34
1627468010000|2021-07-28 10:26:50|735711.2|734711.2|735729.5|734729.5|735736.3|734736.3|735711.2|734711.2|29
1627468020000|2021-07-28 10:27:00|735734.6|734734.6|735720.8|734720.8|735742.3|734742.3|735714.8|734714.8|22
1627468030000|2021-07-28 10:27:10|735727.1|734727.1|735724.2|734724.2|735728.2|734728.2|735721.9|734721.9|23
1627468040000|2021-07-28 10:27:20|735723.8|734723.8|735743|734743|735743|734743|735713.4|734713.4|27
1627468050000|2021-07-28 10:27:30|735746|734746|735763.1|734763.1|735769.1|734769.1|735742.1|734742.1|30
1627468060000|2021-07-28 10:27:40|735781|734781|735751.4|734751.4|735781|734781|735745.6|734745.6|30
1627468070000|2021-07-28 10:27:50|735749|734749|735732.2|734732.2|735749|734749|735719.6|734719.6|31
1627468080000|2021-07-28 10:28:00|735731.2|734731.2|735733.5|734733.5|735736.4|734736.4|735713.6|734713.6|31
1627468090000|2021-07-28 10:28:10|735733.7|734733.7|735725.2|734725.2|735739|734739|735723.9|734723.9|20
1627468100000|2021-07-28 10:28:20|735721.5|734721.5|735744|734744|735747.5|734747.5|735721.5|734721.5|30
1627468110000|2021-07-28 10:28:30|735743.6|734743.6|735736.7|734736.7|735744.6|734744.6|735732.5|734732.5|21
1627468120000|2021-07-28 10:28:40|735735.4|734735.4|735736.7|734736.7|735760.2|734760.2|735735.4|734735.4|30
1627468130000|2021-07-28 10:28:50|735737.9|734737.9|735729.5|734729.5|735743|734743|735728.9|734728.9|20
1627468140000|2021-07-28 10:29:00|735730.2|734730.2|735744.4|734744.4|735749.1|734749.1|735725.6|734725.6|22
1627468150000|2021-07-28 10:29:10|735745.5|734745.5|735778|734778|735781.1|734781.1|735740.9|734740.9|26
1627468160000|2021-07-28 10:29:20|735780.8|734780.8|735825.6|734825.6|736323.9|734845.1|735779.2|734315.1|33
1627468170000|2021-07-28 10:29:30|735819.6|734819.6|735840.7|734840.7|735844|734844|735810.7|734810.7|30
1627468180000|2021-07-28 10:29:40|735840.9|734840.9|735721.3|734721.3|735841.4|734841.4|735720|734720|30
1627468190000|2021-07-28 10:29:50|735720.5|734720.5|735668.7|734668.7|735720.5|734720.5|735608.5|734608.5|34
1627468200000|2021-07-28 10:30:00|735665.7|734665.7|735777.9|734777.9|735780|734780|735665.7|734665.7|39
1627468210000|2021-07-28 10:30:10|735778.7|734778.7|735818.3|734818.3|735829|734829|735761.5|734761.5|28
1627468220000|2021-07-28 10:30:20|735818.8|734818.8|735793.1|734793.1|735822|734822|735774|734774|32
1627468230000|2021-07-28 10:30:30|735793.3|734793.3|735745.5|734745.5|735796.1|734796.1|735745.5|734745.5|32
1627468240000|2021-07-28 10:30:40|735746.1|734746.1|735671.7|734671.7|735759.2|734759.2|735666.8|734666.8|33
1627468250000|2021-07-28 10:30:50|735670.1|734670.1|735603|734603|735670.8|734670.8|735602.1|734602.1|35
1627468260000|2021-07-28 10:31:00|735604.9|734604.9|735626.8|734626.8|735632|734632|735599.5|734599.5|32
1627468270000|2021-07-28 10:31:10|735625.6|734625.6|735622.5|734622.5|735693.4|734693.4|735620.3|734620.3|29
1627468280000|2021-07-28 10:31:20|735624.6|734624.6|735599.3|734599.3|735624.7|734624.7|735586.2|734586.2|25
1627468290000|2021-07-28 10:31:30|735599.1|734599.1|735594.1|734594.1|735608.1|734608.1|735587.3|734587.3|24
1627468300000|2021-07-28 10:31:40|735606|734606|735622.5|734622.5|735648.9|734648.9|735589.9|734589.9|34
1627468310000|2021-07-28 10:31:50|735635.3|734635.3|735631.4|734631.4|735643.7|734643.7|735616.5|734616.5|31
1627468320000|2021-07-28 10:32:00|735630.1|734630.1|735549.8|734549.8|735633.1|734633.1|735548.1|734548.1|30
1627468330000|2021-07-28 10:32:10|735553.7|734553.7|735548.9|734548.9|735555.4|734555.4|735546.4|734546.4|22
1627468340000|2021-07-28 10:32:20|735536.9|734536.9|735546|734546|735555.4|734555.4|735536.9|734536.9|27
1627468350000|2021-07-28 10:32:30|735545.2|734545.2|735541.5|734541.5|735545.2|734545.2|735534|734534|19
1627468360000|2021-07-28 10:32:40|735539|734539|735545.4|734545.4|735545.4|734545.4|735537.4|734537.4|24
1627468370000|2021-07-28 10:32:50|735544.3|734544.3|735540|734540|735547.7|734547.7|735538.6|734538.6|20
1627468380000|2021-07-28 10:33:00|735538.4|734538.4|735539.4|734539.4|735545.9|734545.9|735538.4|734538.4|26
1627468390000|2021-07-28 10:33:10|735541.2|734541.2|735544|734544|735546.3|734546.3|735540.4|734540.4|25
1627468400000|2021-07-28 10:33:20|735543.6|734543.6|735544|734544|735547.8|734547.8|735540.8|734540.8|29
1627468410000|2021-07-28 10:33:30|735544.9|734544.9|735557.2|734557.2|735560|734560|735540.8|734540.8|23
1627468420000|2021-07-28 10:33:40|735558.6|734558.6|735609.7|734609.7|735617.4|734617.4|735552.7|734552.7|22
1627468430000|2021-07-28 10:33:50|735624.1|734624.1|735566|734566|735624.1|734624.1|735561.6|734561.6|39
1627468440000|2021-07-28 10:34:00|735569.1|734569.1|735432.8|734432.8|735569.1|734569.1|735426.8|734426.8|34
1627468450000|2021-07-28 10:34:10|735438.7|734438.7|735437.1|734437.1|735440.3|734440.3|735431.4|734431.4|30
1627468460000|2021-07-28 10:34:20|735432.6|734432.6|735389.3|734389.3|735436.1|734436.1|735389.3|734389.3|24
1627468470000|2021-07-28 10:34:30|735397.3|734397.3|735377.8|734377.8|735397.8|734397.8|735377.8|734377.8|34
1627468480000|2021-07-28 10:34:40|735377.5|734377.5|735421.4|734421.4|735424.2|734424.2|735372.2|734372.2|26
1627468490000|2021-07-28 10:34:50|735423.2|734423.2|735423.9|734423.9|735429.1|734429.1|735419.7|734419.7|27
1627468500000|2021-07-28 10:35:00|735422.5|734422.5|735392.6|734392.6|735435.6|734435.6|735384.1|734384.1|31
1627468510000|2021-07-28 10:35:10|735388.7|734388.7|735423.4|734423.4|735448.1|734448.1|735388.7|734388.7|29
1627468520000|2021-07-28 10:35:20|735437.2|734437.2|735408.4|734408.4|735437.2|734437.2|735405.8|734405.8|29
1627468530000|2021-07-28 10:35:30|735408.7|734408.7|735433.4|734433.4|735454.2|734454.2|735406.8|734406.8|25
1627468540000|2021-07-28 10:35:40|735450.2|734450.2|735413.5|734413.5|735452.6|734452.6|735411.4|734411.4|31
1627468550000|2021-07-28 10:35:50|735413.8|734413.8|735424.4|734424.4|735437.8|734437.8|735411.6|734411.6|22
1627468560000|2021-07-28 10:36:00|735424.9|734424.9|735452.1|734452.1|735452.1|734452.1|735424|734424|29
1627468570000|2021-07-28 10:36:10|735457.8|734457.8|735497.3|734497.3|735499.4|734499.4|735446.9|734446.9|32
1627468580000|2021-07-28 10:36:20|735496.8|734496.8|735502.4|734502.4|735509.9|734509.9|735496.3|734496.3|26
1627468590000|2021-07-28 10:36:30|735503|734503|735479.1|734479.1|735503.7|734503.7|735476.8|734476.8|31
1627468600000|2021-07-28 10:36:40|735494.6|734494.6|735479.8|734479.8|735494.6|734494.6|735478.5|734478.5|30
1627468610000|2021-07-28 10:36:50|735485.4|734485.4|735471.3|734471.3|735487|734487|735471.3|734471.3|27
1627468620000|2021-07-28 10:37:00|735470.8|734470.8|735487.5|734487.5|735494.1|734494.1|735469.2|734469.2|26
1627468630000|2021-07-28 10:37:10|735493|734493|735526.8|734526.8|735550.6|734550.6|735485.6|734485.6|24
1627468640000|2021-07-28 10:37:20|735526.9|734526.9|735548.2|734548.2|735551.1|734551.1|735526.8|734526.8|21
1627468650000|2021-07-28 10:37:30|735546.9|734546.9|735580.3|734580.3|735591.6|734591.6|735546.9|734546.9|29
1627468660000|2021-07-28 10:37:40|735578.8|734578.8|735607.8|734607.8|735607.8|734607.8|735578.8|734578.8|31
1627468670000|2021-07-28 10:37:50|735600.4|734600.4|735590.5|734590.5|735604.5|734604.5|735581.7|734581.7|26
1627468680000|2021-07-28 10:38:00|735594.7|734594.7|735605.2|734605.2|735612|734612|735591.6|734591.6|26
1627468690000|2021-07-28 10:38:10|735604.8|734604.8|735622.4|734622.4|735625|734625|735604.8|734604.8|21
1627468700000|2021-07-28 10:38:20|735621.3|734621.3|735671.8|734671.8|735676.4|734676.4|735619.8|734619.8|28
1627468710000|2021-07-28 10:38:30|735656.6|734656.6|735665.6|734665.6|735674.2|734674.2|735656.6|734656.6|26
1627468720000|2021-07-28 10:38:40|735666.2|734666.2|735664.4|734664.4|735668.3|734668.3|735663.7|734663.7|29
1627468730000|2021-07-28 10:38:50|735664|734664|735662.9|734662.9|735671.1|734671.1|735658.2|734658.2|30
1627468740000|2021-07-28 10:39:00|735663.3|734663.3|735687.8|734687.8|735705.5|734705.5|735663.3|734663.3|24
1627468750000|2021-07-28 10:39:10|735697.7|734697.7|735680.5|734680.5|735700.6|734700.6|735670.3|734670.3|34
1627468760000|2021-07-28 10:39:20|735678.3|734678.3|735671.4|734671.4|735679.1|734679.1|735669.1|734669.1|29
1627468770000|2021-07-28 10:39:30|735671|734671|735640.7|734640.7|735671.3|734671.3|735637.8|734637.8|32
1627468780000|2021-07-28 10:39:40|735640.9|734640.9|735642.3|734642.3|735646.8|734646.8|735628|734628|25
1627468790000|2021-07-28 10:39:50|735642.2|734642.2|735655.4|734655.4|735669.6|734669.6|735642.2|734642.2|26
1627468800000|2021-07-28 10:40:00|735645|734645|735664.9|734664.9|735671.6|734671.6|735645|734645|28
1627468810000|2021-07-28 10:40:10|735663.8|734663.8|735672.6|734672.6|735673.4|734673.4|735659.2|734659.2|21
1627468820000|2021-07-28 10:40:20|735671.1|734671.1|735679.5|734679.5|735696.8|734696.8|735671.1|734671.1|29
1627468830000|2021-07-28 10:40:30|735679.8|734679.8|735679.1|734679.1|735681.2|734681.2|735663.5|734663.5|24
1627468840000|2021-07-28 10:40:40|735677.9|734677.9|735709.8|734709.8|735717.7|734717.7|735677.9|734677.9|31
1627468850000|2021-07-28 10:40:50|735710.2|734710.2|735685|734685|735711|734711|735683|734683|25
1627468860000|2021-07-28 10:41:00|735684.2|734684.2|735688.2|734688.2|735688.3|734688.3|735683.2|734683.2|20
1627468870000|2021-07-28 10:41:10|735687.7|734687.7|735661.9|734661.9|735687.7|734687.7|735649|734649|32
1627468880000|2021-07-28 10:41:20|735689.8|734689.8|735692.7|734692.7|735695.2|734695.2|735671.2|734671.2|31
1627468890000|2021-07-28 10:41:30|735693.7|734693.7|735701.1|734701.1|735703.6|734703.6|735693.7|734693.7|21
1627468900000|2021-07-28 10:41:40|735700.4|734700.4|735716.4|734716.4|735720.3|734720.3|735682.3|734682.3|30
1627468910000|2021-07-28 10:41:50|735716.6|734716.6|735709.7|734709.7|735716.6|734716.6|735705.1|734705.1|26
1627468920000|2021-07-28 10:42:00|735710.6|734710.6|735709.8|734709.8|735710.6|734710.6|735703.5|734703.5|22
1627468930000|2021-07-28 10:42:10|735708.9|734708.9|735709.6|734709.6|735714.7|734714.7|735673.7|734673.7|33
1627468940000|2021-07-28 10:42:20|735703.7|734703.7|735691.8|734691.8|735703.7|734703.7|735681.9|734681.9|28
1627468950000|2021-07-28 10:42:30|735697.5|734697.5|735703.8|734703.8|735704.2|734704.2|735696.3|734696.3|22
1627468960000|2021-07-28 10:42:40|735711.2|734711.2|735718.9|734718.9|735726|734726|735708.5|734708.5|19
1627468970000|2021-07-28 10:42:50|735720.5|734720.5|735721|734721|735731.3|734731.3|735719.8|734719.8|22
1627468980000|2021-07-28 10:43:00|735720.6|734720.6|735703.3|734703.3|735757|734757|735701.2|734701.2|28
1627468990000|2021-07-28 10:43:10|735713.9|734713.9|735756.7|734756.7|735775.7|734775.7|735706.5|734706.5|36
1627469000000|2021-07-28 10:43:20|735773.4|734773.4|735761.1|734761.1|735788.2|734788.2|735760.1|734760.1|34
1627469010000|2021-07-28 10:43:30|735762.7|734762.7|735753.2|734753.2|735766.1|734766.1|735753.2|734753.2|29
1627469020000|2021-07-28 10:43:40|735751.2|734751.2|735750.8|734750.8|735756.1|734756.1|735745.2|734745.2|30
1627469030000|2021-07-28 10:43:50|735751.1|734751.1|736229.5|734229.5|736229.5|734752|735720.5|734229.5|24
1627469040000|2021-07-28 10:44:00|736230.4|734230.4|735728.6|734728.6|736230.9|734733|735727.4|734228.9|27
1627469050000|2021-07-28 10:44:10|735729.1|734729.1|735694.5|734694.5|735729.1|734729.1|735679.4|734679.4|32
1627469060000|2021-07-28 10:44:20|735686.4|734686.4|735691.9|734691.9|735692.3|734692.3|735679.2|734679.2|27
1627469070000|2021-07-28 10:44:30|735688.8|734688.8|735637.1|734637.1|735688.8|734688.8|735629.5|734629.5|31
1627469080000|2021-07-28 10:44:40|735636.3|734636.3|735623.6|734623.6|735651.9|734651.9|735608.3|734608.3|25
1627469090000|2021-07-28 10:44:50|735620.2|734620.2|735614.6|734614.6|735620.8|734620.8|735614.2|734614.2|24
1627469100000|2021-07-28 10:45:00|735615|734615|735620.1|734620.1|735620.1|734620.1|735614.5|734614.5|23
1627469110000|2021-07-28 10:45:10|735620.2|734620.2|735679.9|734679.9|735679.9|734679.9|735616.1|734616.1|29
1627469120000|2021-07-28 10:45:20|735697|734697|735706.5|734706.5|735708.9|734708.9|735697|734697|18
1627469130000|2021-07-28 10:45:30|735707.6|734707.6|735707.4|734707.4|735713.6|734713.6|735704|734704|22
1627469140000|2021-07-28 10:45:40|735705.4|734705.4|735709.5|734709.5|735719.3|734719.3|735693.6|734693.6|25
1627469150000|2021-07-28 10:45:50|735710.7|734710.7|735743.2|734743.2|735744.2|734744.2|735674.7|734674.7|32
1627469160000|2021-07-28 10:46:00|735739.7|734739.7|735742.9|734742.9|735743.6|734743.6|735732|734732|22
1627469170000|2021-07-28 10:46:10|735741.4|734741.4|735668.2|734668.2|735741.4|734741.4|735660|734660|31
1627469180000|2021-07-28 10:46:20|735669.2|734669.2|735711|734711|735711|734711|735662.7|734662.7|29
1627469190000|2021-07-28 10:46:30|735712|734712|735722.4|734722.4|735722.4|734722.4|735705.7|734705.7|29
1627469200000|2021-07-28 10:46:40|735722.1|734722.1|735728|734728|735732.8|734732.8|735718.7|734718.7|20
1627469210000|2021-07-28 10:46:50|735727.4|734727.4|735733.3|734733.3|735736.2|734736.2|735727.4|734727.4|24
1627469220000|2021-07-28 10:47:00|735732.8|734732.8|735774.4|734774.4|735778.5|734778.5|735731.8|734731.8|22
1627469230000|2021-07-28 10:47:10|735772.1|734772.1|735769|734769|735772.1|734772.1|735752.3|734752.3|26
1627469240000|2021-07-28 10:47:20|735775.8|734775.8|735785.8|734785.8|735788.7|734788.7|735770.8|734770.8|18
1627469250000|2021-07-28 10:47:30|735786.8|734786.8|735774.5|734774.5|735788|734788|735774.5|734774.5|26
1627469260000|2021-07-28 10:47:40|735777.1|734777.1|735803.8|734803.8|735807|734807|735777.1|734777.1|19
1627469270000|2021-07-28 10:47:50|735803.3|734803.3|735806.9|734806.9|735809.6|734809.6|735799.6|734799.6|21
1627469280000|2021-07-28 10:48:00|735804.4|734804.4|735807.9|734807.9|735825|734825|735797.5|734797.5|25
1627469290000|2021-07-28 10:48:10|735808.8|734808.8|735827.9|734827.9|735831.1|734831.1|735808.3|734808.3|25
1627469300000|2021-07-28 10:48:20|735828.1|734828.1|735798.5|734798.5|735828.1|734828.1|735798.5|734798.5|19
1627469310000|2021-07-28 10:48:30|735803.6|734803.6|735808|734808|736345|734856.7|735803.6|734345|29
1627469320000|2021-07-28 10:48:40|735808.4|734808.4|735717.9|734717.9|736262.3|734809.3|735716.2|734262.3|33
1627469330000|2021-07-28 10:48:50|735719.7|734719.7|735750.7|734750.7|735750.7|734750.7|735717.1|734717.1|26
1627469340000|2021-07-28 10:49:00|735753.4|734753.4|736243.7|734243.7|736248|734768.6|735733.1|734242.8|28
1627469350000|2021-07-28 10:49:10|736246|734246|735776.1|734776.1|736246|734776.1|735739.1|734246|27
1627469360000|2021-07-28 10:49:20|735779.8|734779.8|735741.6|734741.6|735787.5|734787.5|735741.6|734741.6|34
1627469370000|2021-07-28 10:49:30|735741|734741|735721.3|734721.3|735745.4|734745.4|735719.1|734719.1|27
1627469380000|2021-07-28 10:49:40|735720.5|734720.5|735741.5|734741.5|735741.5|734741.5|735720.5|734720.5|20
1627469390000|2021-07-28 10:49:50|735737.8|734737.8|735738.4|734738.4|735748.4|734748.4|735729.6|734729.6|22
1627469400000|2021-07-28 10:50:00|735739.1|734739.1|735769.8|734769.8|735772.8|734772.8|735732.4|734732.4|26
1627469410000|2021-07-28 10:50:10|735769.2|734769.2|735770.2|734770.2|735772.6|734772.6|735766.4|734766.4|25
1627469420000|2021-07-28 10:50:20|735767.8|734767.8|735830.6|734830.6|735832.3|734832.3|735767.8|734767.8|24
1627469430000|2021-07-28 10:50:30|735834.8|734834.8|735819|734819|735834.8|734834.8|735810.3|734810.3|33
1627469440000|2021-07-28 10:50:40|735818.8|734818.8|735838.1|734838.1|735843.1|734843.1|735815.8|734815.8|27
1627469450000|2021-07-28 10:50:50|735842.4|734842.4|735782.2|734782.2|735850.3|734850.3|735774.9|734774.9|39
1627469460000|2021-07-28 10:51:00|735781.9|734781.9|735820.2|734820.2|735824|734824|735753.4|734753.4|33
1627469470000|2021-07-28 10:51:10|735820.4|734820.4|735810.8|734810.8|735821.6|734821.6|735810.6|734810.6|29
1627469480000|2021-07-28 10:51:20|735810|734810|735794.3|734794.3|735810.2|734810.2|735790|734790|21
1627469490000|2021-07-28 10:51:30|735810.2|734810.2|735778.8|734778.8|735810.2|734810.2|735774.5|734774.5|24
1627469500000|2021-07-28 10:51:40|735778.7|734778.7|735953.4|733953.4|735977.2|734778.7|735521.9|733953.4|36
1627469510000|2021-07-28 10:51:50|735965.9|733965.9|735402.7|734402.7|735971.5|734466|735402.7|733900.8|38
1627469520000|2021-07-28 10:52:00|735395.1|734395.1|735327.2|734327.2|735899.3|734402|735327.1|733874.9|39
1627469530000|2021-07-28 10:52:10|735815.9|733815.9|735326.1|734326.1|735825.3|734326.1|735311.5|733809.6|35
1627469540000|2021-07-28 10:52:20|735320.8|734320.8|735787.1|733787.1|735795.3|734326.4|735306.6|733768.8|31
1627469550000|2021-07-28 10:52:30|735768.6|733768.6|735786.8|733786.8|735787.7|734280.5|735264.9|733768.6|26
1627469560000|2021-07-28 10:52:40|735788.4|733788.4|735817.6|733817.6|735820.4|734313.1|735294.1|733774.3|34
1627469570000|2021-07-28 10:52:50|735820.4|733820.4|735789.7|733789.7|735828|734321.4|735270.1|733783.9|26
1627469580000|2021-07-28 10:53:00|735765.8|733765.8|735300.8|734300.8|735810.4|734311.2|735275.3|733765.8|29
1627469590000|2021-07-28 10:53:10|735300.9|734300.9|735797.8|733797.8|735807.1|734305.2|735271.6|733784|31
1627469600000|2021-07-28 10:53:20|735797.5|733797.5|735248.1|734248.1|735797.9|734279.1|735248.1|733785.4|22
1627469610000|2021-07-28 10:53:30|735242.5|734242.5|735342.2|734342.2|735345|734345|735242.5|734242.5|33
1627469620000|2021-07-28 10:53:40|735349.1|734349.1|735375.2|734375.2|735375.9|734375.9|735340.8|734340.8|32
1627469630000|2021-07-28 10:53:50|735377.5|734377.5|735879|733879|735883.3|734406.8|735368.2|733878.6|40
1627469640000|2021-07-28 10:54:00|735362.3|734362.3|735368.3|734368.3|735368.5|734368.5|735328.8|734328.8|38
1627469650000|2021-07-28 10:54:10|735374.8|734374.8|735363.6|734363.6|735375.9|734375.9|735349.4|734349.4|32
1627469660000|2021-07-28 10:54:20|735364.4|734364.4|735378.5|734378.5|735378.5|734378.5|735354.8|734354.8|32
1627469670000|2021-07-28 10:54:30|735388.2|734388.2|735404.5|734404.5|735430|734430|735380.1|734380.1|34
1627469680000|2021-07-28 10:54:40|735405.9|734405.9|735379.9|734379.9|735414.7|734414.7|735357.3|734357.3|38
1627469690000|2021-07-28 10:54:50|735381.4|734381.4|735250.7|734250.7|735389.1|734389.1|735234.1|734234.1|37
1627469700000|2021-07-28 10:55:00|735253.4|734253.4|735266|734266|735267.2|734267.2|735241.8|734241.8|38
1627469710000|2021-07-28 10:55:10|735263.2|734263.2|735225|734225|735263.2|734263.2|735221.4|734221.4|35
1627469720000|2021-07-28 10:55:20|735236.1|734236.1|735236.2|734236.2|735239.8|734239.8|735221.1|734221.1|28
1627469730000|2021-07-28 10:55:30|735235.7|734235.7|735116.5|734116.5|735235.7|734235.7|735102.8|734102.8|36
1627469740000|2021-07-28 10:55:40|735116.3|734116.3|735122.3|734122.3|735123.2|734123.2|735096.1|734096.1|32
1627469750000|2021-07-28 10:55:50|735122.8|734122.8|735124.4|734124.4|735128.5|734128.5|735112.5|734112.5|31
1627469760000|2021-07-28 10:56:00|735122.7|734122.7|735112.2|734112.2|735127.2|734127.2|735109.5|734109.5|31
1627469770000|2021-07-28 10:56:10|735114.7|734114.7|735153.2|734153.2|735164.8|734164.8|735114.7|734114.7|29
1627469780000|2021-07-28 10:56:20|735151.6|734151.6|735140.3|734140.3|735160.5|734160.5|735137.8|734137.8|32
1627469790000|2021-07-28 10:56:30|735141.8|734141.8|735145.8|734145.8|735168.9|734168.9|735130.8|734130.8|34
1627469800000|2021-07-28 10:56:40|735148.3|734148.3|735121.8|734121.8|735645.5|734153.6|735107.4|733626|36
1627469810000|2021-07-28 10:56:50|735118.7|734118.7|735068.9|734068.9|735128.3|734128.3|735064.9|734064.9|34
1627469820000|2021-07-28 10:57:00|735066.4|734066.4|735113.5|734113.5|735612.2|734113.5|735066.4|733602.9|38
1627469830000|2021-07-28 10:57:10|735113.8|734113.8|735675.3|733675.3|735676.8|734189.3|735106.5|733675.3|37
1627469840000|2021-07-28 10:57:20|735678.8|733678.8|735173.1|734173.1|735678.9|734173.1|735156.7|733673.4|30
1627469850000|2021-07-28 10:57:30|735181.2|734181.2|735200|734200|735710.7|734215.2|735174.2|733702.7|33
1627469860000|2021-07-28 10:57:40|735200.1|734200.1|735177.1|734177.1|735202.4|734202.4|735174.6|734174.6|25
1627469870000|2021-07-28 10:57:50|735177.2|734177.2|735175.1|734175.1|735177.2|734177.2|735164.7|734164.7|22
1627469880000|2021-07-28 10:58:00|735175.4|734175.4|735170.9|734170.9|735177.7|734177.7|735169.8|734169.8|21
1627469890000|2021-07-28 10:58:10|735170.8|734170.8|735178.3|734178.3|735179.7|734179.7|735170.7|734170.7|19
1627469900000|2021-07-28 10:58:20|735178.4|734178.4|735215|734215|735215|734215|735173.3|734173.3|28
1627469910000|2021-07-28 10:58:30|735213.8|734213.8|735201.4|734201.4|735711.6|734216.2|735201.4|733710.7|32
1627469920000|2021-07-28 10:58:40|735200.3|734200.3|735209.5|734209.5|735214.9|734214.9|735198.8|734198.8|31
1627469930000|2021-07-28 10:58:50|735210.2|734210.2|735209.9|734209.9|735213.4|734213.4|735183.4|734183.4|37
1627469940000|2021-07-28 10:59:00|735204.9|734204.9|735157|734157|735210.6|734210.6|735142.2|734142.2|33
1627469950000|2021-07-28 10:59:10|735157.4|734157.4|735087.7|734087.7|735160|734160|735083.9|734083.9|28
1627469960000|2021-07-28 10:59:20|735099.6|734099.6|735097.5|734097.5|735100.1|734100.1|735084.6|734084.6|20
1627469970000|2021-07-28 10:59:30|735096.6|734096.6|735086.4|734086.4|735096.6|734096.6|735083.6|734083.6|22
1627469980000|2021-07-28 10:59:40|735087.3|734087.3|735076.6|734076.6|735089.2|734089.2|735069.3|734069.3|26
1627469990000|2021-07-28 10:59:50|735077.4|734077.4|735026.5|734026.5|735081.1|734081.1|735026.5|734026.5|27
1627470000000|2021-07-28 11:00:00|735027.9|734027.9|735026.5|734026.5|735031.7|734031.7|735017.6|734017.6|18
1627470010000|2021-07-28 11:00:10|735026.9|734026.9|735020.2|734020.2|735034.4|734034.4|735017.9|734017.9|15
1627470020000|2021-07-28 11:00:20|735019|734019|735029.7|734029.7|735029.9|734029.9|735010.4|734010.4|18
1627470030000|2021-07-28 11:00:30|735027.9|734027.9|735011.4|734011.4|735030.5|734030.5|735011.4|734011.4|23
1627470040000|2021-07-28 11:00:40|735012.2|734012.2|735006.7|734006.7|735014.5|734014.5|734992.2|733992.2|15
1627470050000|2021-07-28 11:00:50|735005.1|734005.1|734981|733981|735468.7|734006.9|734968.1|733468.7|21
1627470060000|2021-07-28 11:01:00|734983.9|733983.9|735002.1|734002.1|735497|734002.1|734971.2|733492|32
1627470070000|2021-07-28 11:01:10|734987.8|733987.8|734976.8|733976.8|735485.1|734018.6|734949.3|733485.1|36
1627470080000|2021-07-28 11:01:20|734977|733977|734922.9|733922.9|734977|733977|734890|733890|26
1627470090000|2021-07-28 11:01:30|734924.6|733924.6|735002.1|734002.1|735009.4|734009.4|734894.2|733894.2|29
1627470100000|2021-07-28 11:01:40|734995.4|733995.4|735019.4|734019.4|735022.3|734022.3|734985.7|733985.7|30
1627470110000|2021-07-28 11:01:50|735019.6|734019.6|735117.8|734117.8|735118.1|734118.1|735013.6|734013.6|30
1627470120000|2021-07-28 11:02:00|735117|734117|735129.7|734129.7|735129.7|734129.7|735093.3|734093.3|33
1627470130000|2021-07-28 11:02:10|735126.8|734126.8|735137.6|734137.6|735149.8|734149.8|735126.2|734126.2|28
1627470140000|2021-07-28 11:02:20|735140.3|734140.3|735127.3|734127.3|735149.2|734149.2|735111.9|734111.9|34
1627470150000|2021-07-28 11:02:30|735113|734113|735136.4|734136.4|735152|734152|735027.5|734027.5|39
1627470160000|2021-07-28 11:02:40|735140.9|734140.9|735156.7|734156.7|735639.4|734161.6|735133|733637.9|36
1627470170000|2021-07-28 11:02:50|735152|734152|735175.5|734175.5|735175.5|734175.5|735134|734134|33
1627470180000|2021-07-28 11:03:00|735167.7|734167.7|735174.2|734174.2|735179|734179|735157.2|734157.2|28
1627470190000|2021-07-28 11:03:10|735177.6|734177.6|735177.8|734177.8|735179.1|734179.1|735172.3|734172.3|30
1627470200000|2021-07-28 11:03:20|735177.1|734177.1|735166.1|734166.1|735180.3|734180.3|735159.4|734159.4|29
1627470210000|2021-07-28 11:03:30|735166.3|734166.3|735196.8|734196.8|735207.9|734207.9|735159.2|734159.2|34
1627470220000|2021-07-28 11:03:40|735195.3|734195.3|735252|734252|735750.3|734257.1|735195.3|733738.6|38
1627470230000|2021-07-28 11:03:50|735244|734244|735255.1|734255.1|735255.1|734255.1|735236.8|734236.8|38
1627470240000|2021-07-28 11:04:00|735269.5|734269.5|735328.9|734328.9|735339.1|734339.1|735258.3|734258.3|31
1627470250000|2021-07-28 11:04:10|735331|734331|735352|734352|735355|734355|735307.7|734307.7|33
1627470260000|2021-07-28 11:04:20|735351.5|734351.5|735435.8|734435.8|735934.4|734436.4|735350.9|733909.3|30
1627470270000|2021-07-28 11:04:30|735436|734436|735451.7|734451.7|735451.9|734451.9|735428|734428|27
1627470280000|2021-07-28 11:04:40|735452.3|734452.3|735578.6|734578.6|736073|734579.2|735446.9|734062.9|38
1627470290000|2021-07-28 11:04:50|735580|734580|735599.8|734599.8|735607.5|734607.5|735577.3|734577.3|38
1627470300000|2021-07-28 11:05:00|735599.4|734599.4|735527.3|734527.3|735649.5|734649.5|735515.6|734515.6|35
1627470310000|2021-07-28 11:05:10|735525.9|734525.9|735605|734605|735605|734605|735480.9|734480.9|35
1627470320000|2021-07-28 11:05:20|735605.2|734605.2|735622.2|734622.2|735646.7|734646.7|735605.2|734605.2|35
1627470330000|2021-07-28 11:05:30|735624.9|734624.9|735610.7|734610.7|735624.9|734624.9|735607.6|734607.6|33
1627470340000|2021-07-28 11:05:40|735608.1|734608.1|735638.4|734638.4|735639.5|734639.5|735525.4|734525.4|33
1627470350000|2021-07-28 11:05:50|735641.1|734641.1|735600.7|734600.7|735644|734644|735600.7|734600.7|34
1627470360000|2021-07-28 11:06:00|735597.6|734597.6|735608.5|734608.5|735623.8|734623.8|735593.9|734593.9|35
1627470370000|2021-07-28 11:06:10|735609.3|734609.3|735596.5|734596.5|735617.1|734617.1|735592.3|734592.3|36
1627470380000|2021-07-28 11:06:20|735590.7|734590.7|735597.1|734597.1|735613.2|734613.2|735581.6|734581.6|35
1627470390000|2021-07-28 11:06:30|735589.3|734589.3|735551.7|734551.7|735589.3|734589.3|735550|734550|28
1627470400000|2021-07-28 11:06:40|735552.6|734552.6|735509.8|734509.8|735552.7|734552.7|735496.1|734496.1|23
1627470410000|2021-07-28 11:06:50|735517|734517|735537.1|734537.1|735542|734542|735500.1|734500.1|26
1627470420000|2021-07-28 11:07:00|735535.6|734535.6|735548|734548|735559|734559|735532|734532|31
1627470430000|2021-07-28 11:07:10|735545.7|734545.7|735543.6|734543.6|735549.6|734549.6|735540.5|734540.5|35
1627470440000|2021-07-28 11:07:20|735543.4|734543.4|735499.4|734499.4|735556.2|734556.2|735495.9|734495.9|26
1627470450000|2021-07-28 11:07:30|735497.9|734497.9|735525.5|734525.5|735529|734529|735497.9|734497.9|32
1627470460000|2021-07-28 11:07:40|735525.2|734525.2|735560|734560|735562.1|734562.1|735513|734513|27
1627470470000|2021-07-28 11:07:50|735561.5|734561.5|735550.6|734550.6|735561.5|734561.5|735547.9|734547.9|21
1627470480000|2021-07-28 11:08:00|735551.1|734551.1|735541.7|734541.7|735573.6|734573.6|735538.9|734538.9|26
1627470490000|2021-07-28 11:08:10|735541.4|734541.4|735538.3|734538.3|735549.3|734549.3|735520.7|734520.7|29
1627470500000|2021-07-28 11:08:20|735537.6|734537.6|735547.4|734547.4|735547.4|734547.4|735526.5|734526.5|33
1627470510000|2021-07-28 11:08:30|735544.8|734544.8|735541.5|734541.5|735544.8|734544.8|735536.6|734536.6|20
1627470520000|2021-07-28 11:08:40|735541.9|734541.9|735538.7|734538.7|735543.8|734543.8|735502.6|734502.6|28
1627470530000|2021-07-28 11:08:50|735537.9|734537.9|735530.5|734530.5|735539.7|734539.7|735521.4|734521.4|16
1627470540000|2021-07-28 11:09:00|735531.9|734531.9|735536.9|734536.9|735537.7|734537.7|735506.7|734506.7|32
1627470550000|2021-07-28 11:09:10|735536.8|734536.8|735548.5|734548.5|735549.2|734549.2|735529.4|734529.4|25
1627470560000|2021-07-28 11:09:20|735553.6|734553.6|735567|734567|735573.8|734573.8|735550.2|734550.2|29
1627470570000|2021-07-28 11:09:30|735566.6|734566.6|735545.5|734545.5|735567.4|734567.4|735532.5|734532.5|25
1627470580000|2021-07-28 11:09:40|735540.5|734540.5|735545.8|734545.8|735547.9|734547.9|735536.2|734536.2|27
1627470590000|2021-07-28 11:09:50|735546.8|734546.8|735525.9|734525.9|735547.2|734547.2|735520.3|734520.3|26
1627470600000|2021-07-28 11:10:00|735526.5|734526.5|735461.4|734461.4|735528.4|734528.4|735461.4|734461.4|35
1627470610000|2021-07-28 11:10:10|735423|734423|735338|734338|735423.3|734423.3|735338|734338|31
1627470620000|2021-07-28 11:10:20|735352.2|734352.2|735440.5|734440.5|735440.6|734440.6|735341.3|734341.3|39
1627470630000|2021-07-28 11:10:30|735440.4|734440.4|735469.8|734469.8|735475.5|734475.5|735421.5|734421.5|26
1627470640000|2021-07-28 11:10:40|735469.1|734469.1|735485.2|734485.2|735512.8|734512.8|735469.1|734469.1|26
1627470650000|2021-07-28 11:10:50|735479.7|734479.7|735473.2|734473.2|735484.5|734484.5|735462|734462|25
1627470660000|2021-07-28 11:11:00|735473.4|734473.4|735493|734493|735500.5|734500.5|735471.3|734471.3|28
1627470670000|2021-07-28 11:11:10|735492|734492|735426.1|734426.1|735493.5|734493.5|735425.9|734425.9|32
1627470680000|2021-07-28 11:11:20|735420.2|734420.2|735429.9|734429.9|735430.1|734430.1|735400.8|734400.8|32
1627470690000|2021-07-28 11:11:30|735431.3|734431.3|735422|734422|735432.4|734432.4|735420.7|734420.7|30
1627470700000|2021-07-28 11:11:40|735423.2|734423.2|735340.1|734340.1|735426.6|734426.6|735333|734333|22
1627470710000|2021-07-28 11:11:50|735352.7|734352.7|735353.3|734353.3|735353.7|734353.7|735336.1|734336.1|31
1627470720000|2021-07-28 11:12:00|735353.1|734353.1|735367.2|734367.2|735372.7|734372.7|735340.7|734340.7|30
1627470730000|2021-07-28 11:12:10|735369.3|734369.3|735467.1|734467.1|735482|734482|735364.3|734364.3|29
1627470740000|2021-07-28 11:12:20|735467.5|734467.5|735922.4|733922.4|735923.6|734468.7|735422.4|733921.7|29
1627470750000|2021-07-28 11:12:30|735924.1|733924.1|735523.8|734523.8|735933.7|734527.8|735471.5|733918.7|35
1627470760000|2021-07-28 11:12:40|735526.6|734526.6|735509.7|734509.7|735540|734540|735500.9|734500.9|32
1627470770000|2021-07-28 11:12:50|735510.1|734510.1|735516.4|734516.4|735993.2|734524.1|735497.7|733993.2|34
1627470780000|2021-07-28 11:13:00|735486.1|734486.1|735994.8|733994.8|735998.1|734497.5|735486.1|733986.8|31
1627470790000|2021-07-28 11:13:10|735995.9|733995.9|735471.5|734471.5|735997.5|734498.8|735468.3|733994.9|32
1627470800000|2021-07-28 11:13:20|735470.3|734470.3|735438|734438|735470.7|734470.7|735427|734427|26
1627470810000|2021-07-28 11:13:30|735437.7|734437.7|735445.6|734445.6|735496.5|734496.5|735437.7|734437.7|32
1627470820000|2021-07-28 11:13:40|735446.3|734446.3|735953.5|733953.5|735958.9|734459.8|735437.4|733952.2|27
1627470830000|2021-07-28 11:13:50|735457.8|734457.8|735458.7|734458.7|735961.1|734466.9|735453.1|733957.4|29
1627470840000|2021-07-28 11:14:00|735458.5|734458.5|735462.6|734462.6|735466.3|734466.3|735449.9|734449.9|33
1627470850000|2021-07-28 11:14:10|735464.3|734464.3|735485.2|734485.2|735492.1|734492.1|735460.5|734460.5|30
1627470860000|2021-07-28 11:14:20|735486.2|734486.2|735448.4|734448.4|735488.4|734488.4|735447.1|734447.1|28
1627470870000|2021-07-28 11:14:30|735447.6|734447.6|735443.5|734443.5|735449|734449|735442.2|734442.2|23
1627470880000|2021-07-28 11:14:40|735443|734443|735444.6|734444.6|735459.1|734459.1|735443|734443|27
1627470890000|2021-07-28 11:14:50|735445.1|734445.1|735451.7|734451.7|735457.5|734457.5|735442.3|734442.3|26
1627470900000|2021-07-28 11:15:00|735450.8|734450.8|735354.2|734354.2|735975.7|734461.5|735352.3|733975.7|39
1627470910000|2021-07-28 11:15:10|735354.7|734354.7|735351.2|734351.2|735358.9|734358.9|735346.4|734346.4|33
1627470920000|2021-07-28 11:15:20|735352.8|734352.8|735369.3|734369.3|735389.4|734389.4|735343.3|734343.3|31
1627470930000|2021-07-28 11:15:30|735365|734365|735346.3|734346.3|735366.5|734366.5|735329.9|734329.9|36
1627470940000|2021-07-28 11:15:40|735343.5|734343.5|735340.4|734340.4|735343.9|734343.9|735330.9|734330.9|30
1627470950000|2021-07-28 11:15:50|735340.5|734340.5|735355.9|734355.9|735390.9|734390.9|735331.3|734331.3|30
1627470960000|2021-07-28 11:16:00|735355.2|734355.2|735363.1|734363.1|735363.1|734363.1|735354.8|734354.8|24
1627470970000|2021-07-28 11:16:10|735361.7|734361.7|735241.7|734241.7|735432.8|734432.8|735241.5|734241.5|36
1627470980000|2021-07-28 11:16:20|735243.8|734243.8|735230.7|734230.7|735251.9|734251.9|735230|734230|31
1627470990000|2021-07-28 11:16:30|735230.4|734230.4|735219.9|734219.9|735232.4|734232.4|735204.9|734204.9|33
1627471000000|2021-07-28 11:16:40|735220.9|734220.9|735223.7|734223.7|735233.8|734233.8|735208.5|734208.5|26
1627471010000|2021-07-28 11:16:50|735215.7|734215.7|735301.2|734301.2|735301.2|734301.2|735211.5|734211.5|29
1627471020000|2021-07-28 11:17:00|735301.9|734301.9|735308.3|734308.3|735319.3|734319.3|735274.4|734274.4|37
1627471030000|2021-07-28 11:17:10|735306|734306|735321.1|734321.1|735321.4|734321.4|735299.2|734299.2|34
1627471040000|2021-07-28 11:17:20|735321.6|734321.6|735322.9|734322.9|735337|734337|735301.6|734301.6|20
1627471050000|2021-07-28 11:17:30|735322.4|734322.4|735272.4|734272.4|735322.9|734322.9|735258.7|734258.7|27
1627471060000|2021-07-28 11:17:40|735269.4|734269.4|735335.7|734335.7|735336.6|734336.6|735248.5|734248.5|32
1627471070000|2021-07-28 11:17:50|735334.3|734334.3|735329.8|734329.8|735334.3|734334.3|735327.5|734327.5|19
1627471080000|2021-07-28 11:18:00|735312.1|734312.1|735366.4|734366.4|735393.6|734393.6|735312.1|734312.1|35
1627471090000|2021-07-28 11:18:10|735377|734377|735425.9|734425.9|735438|734438|735365.4|734365.4|35
1627471100000|2021-07-28 11:18:20|735425.5|734425.5|735423.6|734423.6|735427.7|734427.7|735412.7|734412.7|31
1627471110000|2021-07-28 11:18:30|735420.9|734420.9|735274.3|734274.3|735425.1|734425.1|735268.6|734268.6|34
1627471120000|2021-07-28 11:18:40|735277.5|734277.5|735269.3|734269.3|735287.3|734287.3|735269.3|734269.3|26
1627471130000|2021-07-28 11:18:50|735272.9|734272.9|735315.4|734315.4|735318.6|734318.6|735272.9|734272.9|36
1627471140000|2021-07-28 11:19:00|735315.7|734315.7|735312|734312|735320.2|734320.2|735303.5|734303.5|26
1627471150000|2021-07-28 11:19:10|735316.5|734316.5|735325.2|734325.2|735325.9|734325.9|735312|734312|23
1627471160000|2021-07-28 11:19:20|735324.9|734324.9|735326.3|734326.3|735329.4|734329.4|735321.3|734321.3|25
1627471170000|2021-07-28 11:19:30|735326.1|734326.1|735364.7|734364.7|735391.6|734391.6|735326.1|734326.1|35
1627471180000|2021-07-28 11:19:40|735366.6|734366.6|735379.8|734379.8|735379.8|734379.8|735351.5|734351.5|25
1627471190000|2021-07-28 11:19:50|735379.6|734379.6|735379.6|734379.6|735384.9|734384.9|735365.7|734365.7|34
1627471200000|2021-07-28 11:20:00|735383.1|734383.1|735359.2|734359.2|735391.4|734391.4|735351.4|734351.4|32
1627471210000|2021-07-28 11:20:10|735360.5|734360.5|735360.8|734360.8|735363.8|734363.8|735359.7|734359.7|23
1627471220000|2021-07-28 11:20:20|735359.9|734359.9|735360|734360|735361.8|734361.8|735359|734359|17
1627471230000|2021-07-28 11:20:30|735359.6|734359.6|735356|734356|735362.3|734362.3|735356|734356|16
1627471240000|2021-07-28 11:20:40|735356.1|734356.1|735337.5|734337.5|735358.7|734358.7|735331.3|734331.3|27
1627471250000|2021-07-28 11:20:50|735339.9|734339.9|735343.3|734343.3|735345|734345|735336.1|734336.1|20
1627471260000|2021-07-28 11:21:00|735346.7|734346.7|735368.2|734368.2|735369.5|734369.5|735342.3|734342.3|32
1627471270000|2021-07-28 11:21:10|735367.7|734367.7|735420.2|734420.2|735420.2|734420.2|735352.3|734352.3|29
1627471280000|2021-07-28 11:21:20|735421.3|734421.3|735419.5|734419.5|735430|734430|735419.5|734419.5|28
1627471290000|2021-07-28 11:21:30|735420.6|734420.6|735431.1|734431.1|735435|734435|735404.4|734404.4|26
1627471300000|2021-07-28 11:21:40|735430.4|734430.4|735381.8|734381.8|735431.6|734431.6|735367.3|734367.3|31
1627471310000|2021-07-28 11:21:50|735379.7|734379.7|735393.7|734393.7|735402.9|734402.9|735375.3|734375.3|35
1627471320000|2021-07-28 11:22:00|735397.6|734397.6|735403.7|734403.7|735408.2|734408.2|735391.5|734391.5|29
1627471330000|2021-07-28 11:22:10|735402.7|734402.7|735469.8|734469.8|735955.5|734470.9|735402.7|733954.1|35
1627471340000|2021-07-28 11:22:20|735474|734474|735496|734496|735530.7|734530.7|735473.6|734473.6|35
1627471350000|2021-07-28 11:22:30|735498|734498|735504.6|734504.6|735511|734511|735493.6|734493.6|29
1627471360000|2021-07-28 11:22:40|735502|734502|735513.8|734513.8|735519.6|734519.6|735491.5|734491.5|24
1627471370000|2021-07-28 11:22:50|735487.3|734487.3|735430.6|734430.6|735489.8|734489.8|735421|734421|29
1627471380000|2021-07-28 11:23:00|735432.1|734432.1|735454.1|734454.1|735457|734457|735426.6|734426.6|32
1627471390000|2021-07-28 11:23:10|735454.3|734454.3|735445.2|734445.2|735458.4|734458.4|735445.2|734445.2|28
1627471400000|2021-07-28 11:23:20|735447.1|734447.1|735454.7|734454.7|735454.7|734454.7|735442.4|734442.4|24
1627471410000|2021-07-28 11:23:30|735453.5|734453.5|735476.1|734476.1|735526.3|734526.3|735451.3|734451.3|34
1627471420000|2021-07-28 11:23:40|735478|734478|735519.3|734519.3|735520.7|734520.7|735465.1|734465.1|32
1627471430000|2021-07-28 11:23:50|735522.2|734522.2|735544.1|734544.1|735549|734549|735520|734520|32
1627471440000|2021-07-28 11:24:00|735544.2|734544.2|735548.1|734548.1|735558.9|734558.9|735529.9|734529.9|30
1627471450000|2021-07-28 11:24:10|735556.7|734556.7|735510.3|734510.3|735556.7|734556.7|735469.5|734469.5|31
1627471460000|2021-07-28 11:24:20|735510.2|734510.2|735536.1|734536.1|735539.8|734539.8|735499.1|734499.1|34
1627471470000|2021-07-28 11:24:30|735539.1|734539.1|735576.4|734576.4|735576.4|734576.4|735528.4|734528.4|33
1627471480000|2021-07-28 11:24:40|735567.3|734567.3|735417.4|734417.4|735597.3|734597.3|735417.4|734417.4|34
1627471490000|2021-07-28 11:24:50|735407.7|734407.7|735524.4|734524.4|735524.4|734524.4|735404.6|734404.6|32
1627471500000|2021-07-28 11:25:00|735532.1|734532.1|735540.7|734540.7|735562.9|734562.9|735525.9|734525.9|31
1627471510000|2021-07-28 11:25:10|735539.6|734539.6|735545.4|734545.4|735547.6|734547.6|735537.1|734537.1|24
1627471520000|2021-07-28 11:25:20|735544.1|734544.1|735578.6|734578.6|735591|734591|735543.2|734543.2|24
1627471530000|2021-07-28 11:25:30|735576.9|734576.9|735587.3|734587.3|735591.1|734591.1|735576.9|734576.9|28
1627471540000|2021-07-28 11:25:40|735586.7|734586.7|735584|734584|735587.5|734587.5|735583.5|734583.5|19
1627471550000|2021-07-28 11:25:50|735573.2|734573.2|735582.6|734582.6|735582.9|734582.9|735564.7|734564.7|25
1627471560000|2021-07-28 11:26:00|735586.9|734586.9|735599.6|734599.6|735602.1|734602.1|735582.2|734582.2|24
1627471570000|2021-07-28 11:26:10|735599.1|734599.1|735593.5|734593.5|735612.1|734612.1|735587.3|734587.3|27
1627471580000|2021-07-28 11:26:20|735595.6|734595.6|735614.8|734614.8|735619.1|734619.1|735594.7|734594.7|30
1627471590000|2021-07-28 11:26:30|735602.9|734602.9|735700.4|734700.4|735710.4|734710.4|735602.9|734602.9|28
1627471600000|2021-07-28 11:26:40|735700.8|734700.8|735730.8|734730.8|735735|734735|735684.2|734684.2|25
1627471610000|2021-07-28 11:26:50|735731.6|734731.6|735741.8|734741.8|735754.8|734754.8|735731.6|734731.6|34
1627471620000|2021-07-28 11:27:00|735743|734743|735741.2|734741.2|735743|734743|735736|734736|22
1627471630000|2021-07-28 11:27:10|735740.9|734740.9|735757.2|734757.2|735763.6|734763.6|735740.9|734740.9|30
1627471640000|2021-07-28 11:27:20|735756.8|734756.8|735765.4|734765.4|735767.3|734767.3|735748|734748|29
1627471650000|2021-07-28 11:27:30|735764.6|734764.6|735793.7|734793.7|735795.6|734795.6|735760|734760|36
1627471660000|2021-07-28 11:27:40|735793.3|734793.3|735841.3|734841.3|735854.5|734854.5|735782.7|734782.7|34
1627471670000|2021-07-28 11:27:50|735859.9|734859.9|735847.4|734847.4|736343.4|734863.7|735836.1|734343.4|40
1627471680000|2021-07-28 11:28:00|735847.9|734847.9|735923.9|734923.9|735929.3|734929.3|735847.9|734847.9|39
1627471690000|2021-07-28 11:28:10|735923.7|734923.7|735908.7|734908.7|735935.5|734935.5|735908.7|734908.7|33
1627471700000|2021-07-28 11:28:20|735917|734917|736024.5|735024.5|736025.4|735025.4|735915.6|734915.6|32
1627471710000|2021-07-28 11:28:30|736024.7|735024.7|736006.5|735006.5|736024.7|735024.7|736003.7|735003.7|28
1627471720000|2021-07-28 11:28:40|736010.4|735010.4|736023.9|735023.9|736026.4|735026.4|736009.7|735009.7|27
1627471730000|2021-07-28 11:28:50|736023|735023|736039.2|735039.2|736046.4|735046.4|736010.9|735010.9|31
1627471740000|2021-07-28 11:29:00|736034.2|735034.2|735994.4|734994.4|736036.9|735036.9|735989.1|734989.1|35
1627471750000|2021-07-28 11:29:10|736001.5|735001.5|735993.8|734993.8|736002.6|735002.6|735970.1|734970.1|33
1627471760000|2021-07-28 11:29:20|735987.2|734987.2|735966.7|734966.7|735994.4|734994.4|735934.8|734934.8|26
1627471770000|2021-07-28 11:29:30|735955.1|734955.1|735960.8|734960.8|735973.2|734973.2|735944.6|734944.6|36
1627471780000|2021-07-28 11:29:40|735941.4|734941.4|735919.1|734919.1|735999.7|734999.7|735871.8|734871.8|33
1627471790000|2021-07-28 11:29:50|735907.8|734907.8|735899.2|734899.2|735912.8|734912.8|735867.2|734867.2|35
1627471800000|2021-07-28 11:30:00|735893.8|734893.8|735848.6|734848.6|735918.2|734918.2|735848.6|734848.6|36
1627471810000|2021-07-28 11:30:10|735833.9|734833.9|735827.7|734827.7|735844.5|734844.5|735753.2|734753.2|36
1627471820000|2021-07-28 11:30:20|735827.8|734827.8|735830.4|734830.4|735835.2|734835.2|735765.9|734765.9|37
1627471830000|2021-07-28 11:30:30|735831.4|734831.4|735823.8|734823.8|735833.4|734833.4|735816.7|734816.7|26
1627471840000|2021-07-28 11:30:40|735809.4|734809.4|735817.5|734817.5|735825.6|734825.6|735804|734804|35
1627471850000|2021-07-28 11:30:50|735817.4|734817.4|735903.7|734903.7|735910.6|734910.6|735810.9|734810.9|34
1627471860000|2021-07-28 11:31:00|735905.4|734905.4|735948.1|734948.1|735955.3|734955.3|735905.4|734905.4|35
1627471870000|2021-07-28 11:31:10|735952.2|734952.2|736006.2|735006.2|736009.7|735009.7|735947.8|734947.8|31
1627471880000|2021-07-28 11:31:20|736004|735004|736007.6|735007.6|736014.1|735014.1|736000.5|735000.5|26
1627471890000|2021-07-28 11:31:30|736007.9|735007.9|736030.1|735030.1|736052.3|735052.3|736007.9|735007.9|34
1627471900000|2021-07-28 11:31:40|736028.2|735028.2|736032.3|735032.3|736037.1|735037.1|736019.4|735019.4|29
1627471910000|2021-07-28 11:31:50|736033.2|735033.2|736015.1|735015.1|736033.2|735033.2|736004.7|735004.7|34
1627471920000|2021-07-28 11:32:00|736014.2|735014.2|735849.3|734849.3|736027.1|735027.1|735846.4|734846.4|36
1627471930000|2021-07-28 11:32:10|735862.6|734862.6|735870.2|734870.2|735916.3|734916.3|735856.5|734856.5|38
1627471940000|2021-07-28 11:32:20|735869.9|734869.9|735795.8|734795.8|735869.9|734869.9|735795.8|734795.8|29
1627471950000|2021-07-28 11:32:30|735805.4|734805.4|735711.8|734711.8|735808|734808|735700.8|734700.8|32
1627471960000|2021-07-28 11:32:40|735706.2|734706.2|735704.6|734704.6|735720.5|734720.5|735697.1|734697.1|33
1627471970000|2021-07-28 11:32:50|735704.8|734704.8|735705.6|734705.6|735707.4|734707.4|735695.4|734695.4|30
1627471980000|2021-07-28 11:33:00|735705.1|734705.1|735665.2|734665.2|735705.8|734705.8|735650.3|734650.3|30
1627471990000|2021-07-28 11:33:10|735658.5|734658.5|735608.6|734608.6|735658.5|734658.5|735608.6|734608.6|33
1627472000000|2021-07-28 11:33:20|735609.5|734609.5|735610.6|734610.6|735615.9|734615.9|735592.1|734592.1|34
1627472010000|2021-07-28 11:33:30|735612.5|734612.5|735583.6|734583.6|735613.8|734613.8|735568.9|734568.9|33
1627472020000|2021-07-28 11:33:40|735582.1|734582.1|735585.9|734585.9|735592.1|734592.1|735574.5|734574.5|29
1627472030000|2021-07-28 11:33:50|735586.5|734586.5|735577.3|734577.3|735586.5|734586.5|735554.9|734554.9|33
1627472040000|2021-07-28 11:34:00|735581.6|734581.6|735532.4|734532.4|735581.6|734581.6|735517.7|734517.7|32
1627472050000|2021-07-28 11:34:10|735521.2|734521.2|735530.2|734530.2|735531.1|734531.1|735521.2|734521.2|22
1627472060000|2021-07-28 11:34:20|735532.1|734532.1|735533.5|734533.5|735535.4|734535.4|735530.9|734530.9|18
1627472070000|2021-07-28 11:34:30|735530.5|734530.5|735532|734532|735532|734532|735528.4|734528.4|17
1627472080000|2021-07-28 11:34:40|735531.7|734531.7|735527.7|734527.7|735531.7|734531.7|735524.1|734524.1|18
1627472090000|2021-07-28 11:34:50|735525.9|734525.9|735539|734539|735540.1|734540.1|735523.8|734523.8|27
1627472100000|2021-07-28 11:35:00|735534.6|734534.6|735530.7|734530.7|735539.5|734539.5|735524.6|734524.6|28
1627472110000|2021-07-28 11:35:10|735531|734531|735529|734529|735539.4|734539.4|735523.3|734523.3|29
1627472120000|2021-07-28 11:35:20|735527.3|734527.3|735542.6|734542.6|735545.1|734545.1|735527.3|734527.3|24
1627472130000|2021-07-28 11:35:30|735543.5|734543.5|735542.2|734542.2|735545.7|734545.7|735537.6|734537.6|22
1627472140000|2021-07-28 11:35:40|735541.8|734541.8|735539.3|734539.3|735546.5|734546.5|735526.2|734526.2|30
1627472150000|2021-07-28 11:35:50|735525.8|734525.8|735541.8|734541.8|735541.8|734541.8|735524.8|734524.8|24
1627472160000|2021-07-28 11:36:00|735554.6|734554.6|735557.6|734557.6|735561.4|734561.4|735539.8|734539.8|29
1627472170000|2021-07-28 11:36:10|735558|734558|735555.8|734555.8|735563.8|734563.8|735549|734549|28
1627472180000|2021-07-28 11:36:20|735561.4|734561.4|735658.3|734658.3|735660.6|734660.6|735561.4|734561.4|35
1627472190000|2021-07-28 11:36:30|735658.1|734658.1|735612.9|734612.9|735675.5|734675.5|735612.9|734612.9|34
1627472200000|2021-07-28 11:36:40|735620.8|734620.8|735614.3|734614.3|735620.8|734620.8|735604.8|734604.8|30
1627472210000|2021-07-28 11:36:50|735614.4|734614.4|735658.2|734658.2|735700.4|734700.4|735605.4|734605.4|34
1627472220000|2021-07-28 11:37:00|735672.6|734672.6|735690.7|734690.7|735703.3|734703.3|735665.8|734665.8|39
1627472230000|2021-07-28 11:37:10|735691.2|734691.2|735658.6|734658.6|735691.2|734691.2|735658.6|734658.6|37
1627472240000|2021-07-28 11:37:20|735667.6|734667.6|735677.5|734677.5|735681|734681|735657.9|734657.9|34
1627472250000|2021-07-28 11:37:30|735677.6|734677.6|735662.2|734662.2|735678|734678|735655.3|734655.3|30
1627472260000|2021-07-28 11:37:40|735662.7|734662.7|735598.7|734598.7|735664.8|734664.8|735598.7|734598.7|27
1627472270000|2021-07-28 11:37:50|735599.6|734599.6|735598.4|734598.4|735600.3|734600.3|735586.5|734586.5|31
1627472280000|2021-07-28 11:38:00|735595.8|734595.8|735600.9|734600.9|735603.3|734603.3|735595.3|734595.3|20
1627472290000|2021-07-28 11:38:10|735599.7|734599.7|735652.7|734652.7|735652.7|734652.7|735598.3|734598.3|28
1627472300000|2021-07-28 11:38:20|735646|734646|735624.5|734624.5|735654.9|734654.9|735618.8|734618.8|34
1627472310000|2021-07-28 11:38:30|735623.8|734623.8|735621.3|734621.3|735629.6|734629.6|735603.6|734603.6|32
1627472320000|2021-07-28 11:38:40|735620.2|734620.2|735637|734637|735637.4|734637.4|735606.9|734606.9|26
1627472330000|2021-07-28 11:38:50|735637.1|734637.1|735603.4|734603.4|735644.3|734644.3|735593.2|734593.2|32
1627472340000|2021-07-28 11:39:00|735562.8|734562.8|735538.4|734538.4|735562.8|734562.8|735534.7|734534.7|30
1627472350000|2021-07-28 11:39:10|735539|734539|735545.2|734545.2|735548|734548|735539|734539|23
1627472360000|2021-07-28 11:39:20|735544.8|734544.8|735538|734538|735545.3|734545.3|735536.5|734536.5|22
1627472370000|2021-07-28 11:39:30|735537.2|734537.2|735708|734708|735716.6|734716.6|735536.4|734536.4|31
1627472380000|2021-07-28 11:39:40|735695.3|734695.3|735678.8|734678.8|735708.7|734708.7|735673|734673|30
1627472390000|2021-07-28 11:39:50|735678.2|734678.2|735736.2|734736.2|735741.7|734741.7|735676.4|734676.4|35
1627472400000|2021-07-28 11:40:00|735736.4|734736.4|735740|734740|735745.9|734745.9|735725.6|734725.6|33
1627472410000|2021-07-28 11:40:10|735740.6|734740.6|735737.6|734737.6|735749.6|734749.6|735735.1|734735.1|32
1627472420000|2021-07-28 11:40:20|735732.8|734732.8|735747.3|734747.3|735762.9|734762.9|735729.3|734729.3|31
1627472430000|2021-07-28 11:40:30|735748.2|734748.2|735801.5|734801.5|735821|734821|735740.4|734740.4|31
1627472440000|2021-07-28 11:40:40|735805.7|734805.7|735812.7|734812.7|735826.2|734826.2|735791.3|734791.3|36
1627472450000|2021-07-28 11:40:50|735812.1|734812.1|735809.5|734809.5|735812.1|734812.1|735778.4|734778.4|35
1627472460000|2021-07-28 11:41:00|735809.2|734809.2|735798.2|734798.2|735809.6|734809.6|735797|734797|32
1627472470000|2021-07-28 11:41:10|735808.8|734808.8|735823.6|734823.6|735831.5|734831.5|735801.3|734801.3|28
1627472480000|2021-07-28 11:41:20|735804.6|734804.6|735752|734752|735808.6|734808.6|735747.1|734747.1|29
1627472490000|2021-07-28 11:41:30|735752.3|734752.3|735756.9|734756.9|735768.3|734768.3|735749|734749|32
1627472500000|2021-07-28 11:41:40|735751.7|734751.7|735776.6|734776.6|736289.3|734787.3|735746.5|734271.5|30
1627472510000|2021-07-28 11:41:50|735768.7|734768.7|735794.7|734794.7|736300.3|734800|735767.1|734280.6|32
1627472520000|2021-07-28 11:42:00|735792.4|734792.4|735797.6|734797.6|735808.1|734808.1|735789.3|734789.3|31
1627472530000|2021-07-28 11:42:10|735786.8|734786.8|735797.4|734797.4|735799.8|734799.8|735785|734785|26
1627472540000|2021-07-28 11:42:20|735796.6|734796.6|735748.5|734748.5|735798|734798|735738.4|734738.4|24
1627472550000|2021-07-28 11:42:30|735750.1|734750.1|736232.8|734232.8|736232.8|734758.6|735713.1|734228.9|31
1627472560000|2021-07-28 11:42:40|736224.4|734224.4|735722.2|734722.2|736237.1|734738|735707.3|734224.4|36
1627472570000|2021-07-28 11:42:50|735723.3|734723.3|735698.9|734698.9|735734.8|734734.8|735657.7|734657.7|37
1627472580000|2021-07-28 11:43:00|735693.8|734693.8|735667.7|734667.7|735710|734710|735667.7|734667.7|33
1627472590000|2021-07-28 11:43:10|735677.9|734677.9|735621.7|734621.7|735681.2|734681.2|735617|734617|36
1627472600000|2021-07-28 11:43:20|735615.9|734615.9|735620.5|734620.5|735624.7|734624.7|735612.2|734612.2|32
1627472610000|2021-07-28 11:43:30|735620.6|734620.6|735640|734640|735641.3|734641.3|735618.1|734618.1|29
1627472620000|2021-07-28 11:43:40|735633.1|734633.1|735633|734633|735638.5|734638.5|735620|734620|21
1627472630000|2021-07-28 11:43:50|735629.1|734629.1|735621.2|734621.2|735629.1|734629.1|735620.8|734620.8|28
1627472640000|2021-07-28 11:44:00|735621.5|734621.5|735620.1|734620.1|735622|734622|735609.8|734609.8|24
1627472650000|2021-07-28 11:44:10|735618.7|734618.7|735548.5|734548.5|735618.7|734618.7|735546.4|734546.4|31
1627472660000|2021-07-28 11:44:20|735539.2|734539.2|735505.7|734505.7|735552.4|734552.4|735498.8|734498.8|34
1627472670000|2021-07-28 11:44:30|735490.8|734490.8|735518.4|734518.4|735520.9|734520.9|735490.8|734490.8|21
1627472680000|2021-07-28 11:44:40|735519|734519|735518|734518|735520|734520|735516.2|734516.2|18
1627472690000|2021-07-28 11:44:50|735516.5|734516.5|735520.4|734520.4|735520.4|734520.4|735511.1|734511.1|21
1627472700000|2021-07-28 11:45:00|735519|734519|735494.3|734494.3|735520.4|734520.4|735491.8|734491.8|27
1627472710000|2021-07-28 11:45:10|735484.5|734484.5|735499.8|734499.8|735502|734502|735479|734479|32
1627472720000|2021-07-28 11:45:20|735499.3|734499.3|735504.1|734504.1|735505|734505|735490.8|734490.8|24
1627472730000|2021-07-28 11:45:30|735502.8|734502.8|735499.4|734499.4|735504|734504|735499.4|734499.4|19
1627472740000|2021-07-28 11:45:40|735500|734500|735497.6|734497.6|735517.2|734517.2|735490.8|734490.8|32
1627472750000|2021-07-28 11:45:50|735509.6|734509.6|735513.3|734513.3|735516.8|734516.8|735493.7|734493.7|29
1627472760000|2021-07-28 11:46:00|735513.4|734513.4|735516.3|734516.3|735518.7|734518.7|735508.2|734508.2|17
1627472770000|2021-07-28 11:46:10|735515.3|734515.3|735476.6|734476.6|735521|734521|735474.7|734474.7|13
1627472780000|2021-07-28 11:46:20|735468.4|734468.4|735515.7|734515.7|735522.7|734522.7|735468.4|734468.4|20
1627472790000|2021-07-28 11:46:30|735515.6|734515.6|735514.6|734514.6|735525|734525|735510.1|734510.1|32
1627472800000|2021-07-28 11:46:40|735514.4|734514.4|735586.4|734586.4|735586.4|734586.4|735514.4|734514.4|34
1627472810000|2021-07-28 11:46:50|735590.8|734590.8|735583.8|734583.8|735590.8|734590.8|735577|734577|26
1627472820000|2021-07-28 11:47:00|735584.2|734584.2|735633.8|734633.8|735670.3|734670.3|735571.9|734571.9|30
1627472830000|2021-07-28 11:47:10|735633.4|734633.4|735612.2|734612.2|735633.4|734633.4|735599.8|734599.8|37
1627472840000|2021-07-28 11:47:20|735612.8|734612.8|735613.2|734613.2|735615.3|734615.3|735610.7|734610.7|26
1627472850000|2021-07-28 11:47:30|735610.7|734610.7|735569.2|734569.2|735615.1|734615.1|735557.3|734557.3|32
1627472860000|2021-07-28 11:47:40|735568.3|734568.3|735558.2|734558.2|735568.6|734568.6|735555.6|734555.6|37
1627472870000|2021-07-28 11:47:50|735557.9|734557.9|735560.2|734560.2|735561|734561|735555|734555|27
1627472880000|2021-07-28 11:48:00|735557.9|734557.9|735519.5|734519.5|735557.9|734557.9|735503.6|734503.6|34
1627472890000|2021-07-28 11:48:10|735516.2|734516.2|735516.5|734516.5|735521.1|734521.1|735513.3|734513.3|24
1627472900000|2021-07-28 11:48:20|735517.7|734517.7|735540.8|734540.8|735543.1|734543.1|735517.7|734517.7|24
1627472910000|2021-07-28 11:48:30|735537.2|734537.2|735536.1|734536.1|735539.2|734539.2|735526.2|734526.2|28
1627472920000|2021-07-28 11:48:40|735539.3|734539.3|735540.2|734540.2|735545.3|734545.3|735531.3|734531.3|21
1627472930000|2021-07-28 11:48:50|735543.6|734543.6|735540|734540|735545.2|734545.2|735520.2|734520.2|25
1627472940000|2021-07-28 11:49:00|735537.4|734537.4|735541.7|734541.7|735548.6|734548.6|735534.8|734534.8|32
1627472950000|2021-07-28 11:49:10|735542.5|734542.5|735526|734526|735544.3|734544.3|735524.2|734524.2|33
1627472960000|2021-07-28 11:49:20|735526.1|734526.1|735489.8|734489.8|735532.5|734532.5|735483.6|734483.6|29
1627472970000|2021-07-28 11:49:30|735489.9|734489.9|735529.7|734529.7|735536.7|734536.7|735462.5|734462.5|34
1627472980000|2021-07-28 11:49:40|735530|734530|735547.1|734547.1|735568|734568|735529.4|734529.4|30
1627472990000|2021-07-28 11:49:50|735550.2|734550.2|735578.1|734578.1|735580.4|734580.4|735546|734546|32
1627473000000|2021-07-28 11:50:00|735579.1|734579.1|735609.6|734609.6|735614|734614|735577.7|734577.7|31
1627473010000|2021-07-28 11:50:10|735607.8|734607.8|735616.4|734616.4|735632.6|734632.6|735604.6|734604.6|33
1627473020000|2021-07-28 11:50:20|735616.7|734616.7|735615.5|734615.5|735622.1|734622.1|735604.3|734604.3|28
1627473030000|2021-07-28 11:50:30|735615.2|734615.2|735609.6|734609.6|735615.2|734615.2|735604.4|734604.4|24
1627473040000|2021-07-28 11:50:40|735588.9|734588.9|735584.6|734584.6|735596.7|734596.7|735582.8|734582.8|30
1627473050000|2021-07-28 11:50:50|735586.5|734586.5|735585.5|734585.5|735594.8|734594.8|735583.1|734583.1|25
1627473060000|2021-07-28 11:51:00|735586.8|734586.8|735560.4|734560.4|735587.3|734587.3|735554.2|734554.2|28
1627473070000|2021-07-28 11:51:10|735561.8|734561.8|735544.6|734544.6|735561.8|734561.8|735541.5|734541.5|23
1627473080000|2021-07-28 11:51:20|735556.6|734556.6|735553.5|734553.5|735556.7|734556.7|735546.7|734546.7|23
1627473090000|2021-07-28 11:51:30|735554.8|734554.8|735533.9|734533.9|735554.8|734554.8|735527.9|734527.9|24
1627473100000|2021-07-28 11:51:40|735533.5|734533.5|735546.9|734546.9|735556.3|734556.3|735531.7|734531.7|31
1627473110000|2021-07-28 11:51:50|735549.7|734549.7|735555.6|734555.6|735579.3|734579.3|735544.5|734544.5|32
1627473120000|2021-07-28 11:52:00|735558.7|734558.7|735632.5|734632.5|735637.8|734637.8|735558.7|734558.7|32
1627473130000|2021-07-28 11:52:10|735633.7|734633.7|735669.6|734669.6|735672.7|734672.7|735605.6|734605.6|34
1627473140000|2021-07-28 11:52:20|735668.9|734668.9|735688.9|734688.9|735704.5|734704.5|735663.2|734663.2|27
1627473150000|2021-07-28 11:52:30|735685.3|734685.3|735658|734658|735687.5|734687.5|735641.7|734641.7|26
1627473160000|2021-07-28 11:52:40|735657.9|734657.9|735679.1|734679.1|735679.1|734679.1|735656|734656|29
1627473170000|2021-07-28 11:52:50|735675.3|734675.3|735666.3|734666.3|735761.3|734761.3|735666.3|734666.3|29
1627473180000|2021-07-28 11:53:00|735669|734669|735655.3|734655.3|735669|734669|735646.9|734646.9|30
1627473190000|2021-07-28 11:53:10|735656.5|734656.5|735659.4|734659.4|735663.5|734663.5|735650.3|734650.3|25
1627473200000|2021-07-28 11:53:20|735662.5|734662.5|735648.4|734648.4|735662.5|734662.5|735648.4|734648.4|20
1627473210000|2021-07-28 11:53:30|735647.6|734647.6|735618.6|734618.6|735647.6|734647.6|735613|734613|28
1627473220000|2021-07-28 11:53:40|735609.9|734609.9|735621|734621|735647.4|734647.4|735598.7|734598.7|28
1627473230000|2021-07-28 11:53:50|735623|734623|735633.7|734633.7|735635.5|734635.5|735608.1|734608.1|28
1627473240000|2021-07-28 11:54:00|735631.7|734631.7|735633.3|734633.3|735654.7|734654.7|735628.4|734628.4|32
1627473250000|2021-07-28 11:54:10|735635.6|734635.6|735633.1|734633.1|735635.6|734635.6|735627.8|734627.8|24
1627473260000|2021-07-28 11:54:20|735630.3|734630.3|735637.7|734637.7|735642.4|734642.4|735630.3|734630.3|31
1627473270000|2021-07-28 11:54:30|735638.3|734638.3|735611.9|734611.9|735664|734664|735607.9|734607.9|30
1627473280000|2021-07-28 11:54:40|735610.6|734610.6|735611|734611|735620.7|734620.7|735593.2|734593.2|38
1627473290000|2021-07-28 11:54:50|735610.5|734610.5|735613.2|734613.2|735617.2|734617.2|735606.6|734606.6|21
1627473300000|2021-07-28 11:55:00|735613.6|734613.6|735581.5|734581.5|735613.6|734613.6|735571.1|734571.1|29
1627473310000|2021-07-28 11:55:10|735583.3|734583.3|735539.9|734539.9|735583.4|734583.4|735530|734530|25
1627473320000|2021-07-28 11:55:20|735532.7|734532.7|735540.1|734540.1|735540.1|734540.1|735519|734519|28
1627473330000|2021-07-28 11:55:30|735536.9|734536.9|735544.5|734544.5|735544.5|734544.5|735535.2|734535.2|26
1627473340000|2021-07-28 11:55:40|735543.5|734543.5|735544.4|734544.4|735549.2|734549.2|735541.7|734541.7|17
1627473350000|2021-07-28 11:55:50|735543.2|734543.2|735523|734523|735547.3|734547.3|735516.9|734516.9|24
1627473360000|2021-07-28 11:56:00|735521.3|734521.3|735528.6|734528.6|735528.6|734528.6|735511.1|734511.1|21
1627473370000|2021-07-28 11:56:10|735528|734528|735419.8|734419.8|735528|734528|735414.4|734414.4|32
1627473380000|2021-07-28 11:56:20|735421.7|734421.7|735439.6|734439.6|735446.1|734446.1|735416.1|734416.1|28
1627473390000|2021-07-28 11:56:30|735436.8|734436.8|735448.1|734448.1|735453|734453|735430|734430|30
1627473400000|2021-07-28 11:56:40|735447.9|734447.9|735457.3|734457.3|735457.9|734457.9|735446|734446|25
1627473410000|2021-07-28 11:56:50|735456.9|734456.9|735450.7|734450.7|735459|734459|735449|734449|26
1627473420000|2021-07-28 11:57:00|735450.5|734450.5|735441.8|734441.8|735452.2|734452.2|735421.5|734421.5|21
1627473430000|2021-07-28 11:57:10|735438.2|734438.2|735438|734438|735441.4|734441.4|735433.9|734433.9|16
1627473440000|2021-07-28 11:57:20|735440.1|734440.1|735434.9|734434.9|735440.1|734440.1|735434.7|734434.7|17
1627473450000|2021-07-28 11:57:30|735435.3|734435.3|735431.6|734431.6|735436.1|734436.1|735426.9|734426.9|23
1627473460000|2021-07-28 11:57:40|735424.5|734424.5|735425.8|734425.8|735439.1|734439.1|735421.2|734421.2|23
1627473470000|2021-07-28 11:57:50|735420.9|734420.9|735420.9|734420.9|735424.1|734424.1|735417.2|734417.2|14
1627473480000|2021-07-28 11:58:00|735420.6|734420.6|735436.9|734436.9|735450|734450|735419.1|734419.1|19
1627473490000|2021-07-28 11:58:10|735444.9|734444.9|735474.9|734474.9|735478.9|734478.9|735441.8|734441.8|27
1627473500000|2021-07-28 11:58:20|735475.7|734475.7|735453|734453|735476.1|734476.1|735451.8|734451.8|25
1627473510000|2021-07-28 11:58:30|735450.9|734450.9|735450|734450|735464|734464|735414.2|734414.2|28
1627473520000|2021-07-28 11:58:40|735462.8|734462.8|735454.6|734454.6|735462.8|734462.8|735454.6|734454.6|28
1627473530000|2021-07-28 11:58:50|735456.7|734456.7|735447.5|734447.5|735456.7|734456.7|735432.6|734432.6|26
1627473540000|2021-07-28 11:59:00|735450.3|734450.3|735443|734443|735450.3|734450.3|735442.7|734442.7|22
1627473550000|2021-07-28 11:59:10|735444.7|734444.7|735257.7|734257.7|735444.7|734444.7|735255.9|734255.9|32
1627473560000|2021-07-28 11:59:20|735256.9|734256.9|735805.7|733805.7|735805.7|734315.1|735256|733774.5|36
1627473570000|2021-07-28 11:59:30|735808.5|733808.5|735289.7|734289.7|735810.5|734317.1|735289.7|733797.8|37
1627473580000|2021-07-28 11:59:40|735302.2|734302.2|735316.2|734316.2|735319.9|734319.9|735284.7|734284.7|29
1627473590000|2021-07-28 11:59:50|735316.9|734316.9|735309.7|734309.7|735318|734318|735305.8|734305.8|17
1627473600000|2021-07-28 12:00:00|735331|734331|735252|734252|735804.8|734331|735250.8|733767.1|40
1627473610000|2021-07-28 12:00:10|735254.6|734254.6|735208.5|734208.5|735724.1|734271.2|735193|733724.1|37
1627473620000|2021-07-28 12:00:20|735188.3|734188.3|735211.3|734211.3|735711.1|734212.7|735183|733697.7|34
1627473630000|2021-07-28 12:00:30|735208.5|734208.5|735128.5|734128.5|735615|734208.5|735076.7|733605.9|38
1627473640000|2021-07-28 12:00:40|735129.4|734129.4|735630.7|733630.7|735703.3|734158.5|735098.7|733591.8|37
1627473650000|2021-07-28 12:00:50|735630.5|733630.5|735660.6|733660.6|735671.5|734186|735143.9|733622.9|34
1627473660000|2021-07-28 12:01:00|735169.5|734169.5|735178.8|734178.8|735180.8|734180.8|735155.9|734155.9|36
1627473670000|2021-07-28 12:01:10|735165.3|734165.3|735121.5|734121.5|735662.5|734184.1|735115.5|733623.3|36
1627473680000|2021-07-28 12:01:20|735117.9|734117.9|735093.4|734093.4|735597|734117.9|735082.8|733589.7|35
1627473690000|2021-07-28 12:01:30|735090.7|734090.7|735192.8|734192.8|735240.3|734240.3|735057.3|734057.3|36
1627473700000|2021-07-28 12:01:40|735191.7|734191.7|735242.8|734242.8|735243.4|734243.4|735191.7|734191.7|27
1627473710000|2021-07-28 12:01:50|735240.6|734240.6|735290.5|734290.5|735290.8|734290.8|735223.9|734223.9|35
1627473720000|2021-07-28 12:02:00|735287.3|734287.3|735296.6|734296.6|735302.9|734302.9|735278.7|734278.7|30
1627473730000|2021-07-28 12:02:10|735296.1|734296.1|735301.6|734301.6|735303.8|734303.8|735293.6|734293.6|27
1627473740000|2021-07-28 12:02:20|735309.4|734309.4|735334.4|734334.4|735349.4|734349.4|735305.8|734305.8|27
1627473750000|2021-07-28 12:02:30|735334.3|734334.3|735327.3|734327.3|735344.9|734344.9|735326.6|734326.6|30
1627473760000|2021-07-28 12:02:40|735326.7|734326.7|735297.5|734297.5|735331.5|734331.5|735297.5|734297.5|29
1627473770000|2021-07-28 12:02:50|735294.5|734294.5|735293.5|734293.5|735298.3|734298.3|735288.9|734288.9|29
1627473780000|2021-07-28 12:03:00|735293.1|734293.1|735300.8|734300.8|735305.3|734305.3|735281.2|734281.2|32
1627473790000|2021-07-28 12:03:10|735308.1|734308.1|735289.3|734289.3|735318.9|734318.9|735285.3|734285.3|35
1627473800000|2021-07-28 12:03:20|735287.9|734287.9|735798.6|733798.6|735811.1|734336.4|735283.7|733798.6|33
1627473810000|2021-07-28 12:03:30|735802.8|733802.8|735287.4|734287.4|735802.8|734294.5|735282|733802.8|28
1627473820000|2021-07-28 12:03:40|735286.8|734286.8|735309|734309|735314|734314|735285.6|734285.6|28
1627473830000|2021-07-28 12:03:50|735307|734307|735349|734349|735358.6|734358.6|735304|734304|37
1627473840000|2021-07-28 12:04:00|735359.9|734359.9|735360.5|734360.5|735378|734378|735350.5|734350.5|37
1627473850000|2021-07-28 12:04:10|735356.9|734356.9|735331|734331|735363.4|734363.4|735328.6|734328.6|24
1627473860000|2021-07-28 12:04:20|735329.9|734329.9|735256.4|734256.4|735347|734347|735250.3|734250.3|32
1627473870000|2021-07-28 12:04:30|735256.8|734256.8|735253.1|734253.1|735259.9|734259.9|735253.1|734253.1|21
1627473880000|2021-07-28 12:04:40|735252|734252|735220.2|734220.2|735299|734299|735220.2|734220.2|28
1627473890000|2021-07-28 12:04:50|735219.8|734219.8|735241.4|734241.4|735241.4|734241.4|735219.8|734219.8|27
1627473900000|2021-07-28 12:05:00|735285.8|734285.8|735241.9|734241.9|735285.8|734285.8|735233.2|734233.2|36
1627473910000|2021-07-28 12:05:10|735243.3|734243.3|735232.5|734232.5|735243.3|734243.3|735219.8|734219.8|29
1627473920000|2021-07-28 12:05:20|735230.7|734230.7|735245.6|734245.6|735245.6|734245.6|735226.2|734226.2|25
1627473930000|2021-07-28 12:05:30|735246.6|734246.6|735249.3|734249.3|735251.9|734251.9|735244.6|734244.6|26
1627473940000|2021-07-28 12:05:40|735240.4|734240.4|735236.4|734236.4|735292.3|734292.3|735229.4|734229.4|33
1627473950000|2021-07-28 12:05:50|735233.6|734233.6|735324.6|734324.6|735354.4|734354.4|735233.6|734233.6|35
1627473960000|2021-07-28 12:06:00|735319.2|734319.2|735309.8|734309.8|735320.9|734320.9|735305.4|734305.4|25
1627473970000|2021-07-28 12:06:10|735306.8|734306.8|735307|734307|735324.2|734324.2|735303.8|734303.8|21
1627473980000|2021-07-28 12:06:20|735311.2|734311.2|735299.7|734299.7|735311.2|734311.2|735283.8|734283.8|23
1627473990000|2021-07-28 12:06:30|735300.9|734300.9|735349.2|734349.2|735362.6|734362.6|735276.4|734276.4|34
1627474000000|2021-07-28 12:06:40|735347|734347|735287|734287|735347|734347|735283.6|734283.6|33
1627474010000|2021-07-28 12:06:50|735289.2|734289.2|735230.8|734230.8|735290.2|734290.2|735221.1|734221.1|36
1627474020000|2021-07-28 12:07:00|735232.8|734232.8|735250.1|734250.1|735256.8|734256.8|735232.8|734232.8|30
1627474030000|2021-07-28 12:07:10|735252.1|734252.1|735261.4|734261.4|735280|734280|735252.1|734252.1|34
1627474040000|2021-07-28 12:07:20|735265.7|734265.7|735278.2|734278.2|735283.9|734283.9|735265.7|734265.7|28
1627474050000|2021-07-28 12:07:30|735277.6|734277.6|735242.1|734242.1|735281.5|734281.5|735230.8|734230.8|30
1627474060000|2021-07-28 12:07:40|735242.9|734242.9|735233.9|734233.9|735242.9|734242.9|735233.9|734233.9|24
1627474070000|2021-07-28 12:07:50|735236.3|734236.3|735243.6|734243.6|735244.8|734244.8|735231.2|734231.2|21
1627474080000|2021-07-28 12:08:00|735256.8|734256.8|735247.6|734247.6|735256.8|734256.8|735240.7|734240.7|30
1627474090000|2021-07-28 12:08:10|735245.8|734245.8|735226.8|734226.8|735245.8|734245.8|735225.5|734225.5|22
1627474100000|2021-07-28 12:08:20|735212.8|734212.8|735211|734211|735227.8|734227.8|735190.6|734190.6|28
1627474110000|2021-07-28 12:08:30|735190.1|734190.1|735143.9|734143.9|735190.1|734190.1|735130.4|734130.4|32
1627474120000|2021-07-28 12:08:40|735144.9|734144.9|735132|734132|735145.7|734145.7|735119.6|734119.6|34
1627474130000|2021-07-28 12:08:50|735131.6|734131.6|735134.1|734134.1|735149.7|734149.7|735131.6|734131.6|35
1627474140000|2021-07-28 12:09:00|735133.1|734133.1|735142.5|734142.5|735159.3|734159.3|735130.5|734130.5|30
1627474150000|2021-07-28 12:09:10|735144.8|734144.8|735183.1|734183.1|735233|734233|735121.3|734121.3|28
1627474160000|2021-07-28 12:09:20|735180.3|734180.3|735174.6|734174.6|735198.6|734198.6|735171|734171|27
1627474170000|2021-07-28 12:09:30|735168.9|734168.9|735186.4|734186.4|735188.8|734188.8|735168.9|734168.9|22
1627474180000|2021-07-28 12:09:40|735198.8|734198.8|735183.7|734183.7|735213.2|734213.2|735181|734181|26
1627474190000|2021-07-28 12:09:50|735189.6|734189.6|735149.2|734149.2|735203.1|734203.1|735149.2|734149.2|33
1627474200000|2021-07-28 12:10:00|735142.8|734142.8|735138.9|734138.9|735162.9|734162.9|735138.9|734138.9|28
1627474210000|2021-07-28 12:10:10|735139.6|734139.6|735116|734116|735146.6|734146.6|735103.3|734103.3|30
1627474220000|2021-07-28 12:10:20|735117.7|734117.7|735098.5|734098.5|735118.2|734118.2|735083.7|734083.7|27
1627474230000|2021-07-28 12:10:30|735100.7|734100.7|735095|734095|735100.7|734100.7|735088.8|734088.8|25
1627474240000|2021-07-28 12:10:40|735093.1|734093.1|735102.1|734102.1|735106.3|734106.3|735092.1|734092.1|28
1627474250000|2021-07-28 12:10:50|735099.7|734099.7|735106.5|734106.5|735111.1|734111.1|735096.4|734096.4|28
1627474260000|2021-07-28 12:11:00|735104.8|734104.8|735150.6|734150.6|735165.6|734165.6|735104.8|734104.8|28
1627474270000|2021-07-28 12:11:10|735152.3|734152.3|735196.5|734196.5|735219.8|734219.8|735149.1|734149.1|36
1627474280000|2021-07-28 12:11:20|735192.6|734192.6|735140.4|734140.4|735204.3|734204.3|735123.6|734123.6|36
1627474290000|2021-07-28 12:11:30|735140.6|734140.6|735135|734135|735141.2|734141.2|735135|734135|18
1627474300000|2021-07-28 12:11:40|735138.4|734138.4|735133.3|734133.3|735138.4|734138.4|735130.1|734130.1|24
1627474310000|2021-07-28 12:11:50|735137.8|734137.8|735182.4|734182.4|735646.8|734182.4|735137.8|733633|36
1627474320000|2021-07-28 12:12:00|735182.7|734182.7|735205.4|734205.4|735207.5|734207.5|735178.9|734178.9|31
1627474330000|2021-07-28 12:12:10|735200.4|734200.4|735223.1|734223.1|735225.4|734225.4|735188.2|734188.2|31
1627474340000|2021-07-28 12:12:20|735222.5|734222.5|735216|734216|735225.7|734225.7|735205.4|734205.4|30
1627474350000|2021-07-28 12:12:30|735218|734218|735211.1|734211.1|735218.7|734218.7|735211.1|734211.1|27
1627474360000|2021-07-28 12:12:40|735210.3|734210.3|735198.6|734198.6|735212.2|734212.2|735185.2|734185.2|29
1627474370000|2021-07-28 12:12:50|735205.5|734205.5|735220.7|734220.7|735223|734223|735205.5|734205.5|24
1627474380000|2021-07-28 12:13:00|735223.2|734223.2|735223.4|734223.4|735228.8|734228.8|735221.4|734221.4|13
1627474390000|2021-07-28 12:13:10|735224.7|734224.7|735234.2|734234.2|735234.2|734234.2|735222.1|734222.1|18
1627474400000|2021-07-28 12:13:20|735233.4|734233.4|735260.4|734260.4|735275.3|734275.3|735233.4|734233.4|25
1627474410000|2021-07-28 12:13:30|735260.7|734260.7|735261.8|734261.8|735267.2|734267.2|735259.7|734259.7|30
1627474420000|2021-07-28 12:13:40|735266.8|734266.8|735307.7|734307.7|735323.2|734323.2|735262.7|734262.7|28
1627474430000|2021-07-28 12:13:50|735299.6|734299.6|735297.5|734297.5|735304.1|734304.1|735295.4|734295.4|13
1627474440000|2021-07-28 12:14:00|735295.3|734295.3|735295.5|734295.5|735298.2|734298.2|735291.9|734291.9|28
1627474450000|2021-07-28 12:14:10|735293.2|734293.2|735302.7|734302.7|735302.7|734302.7|735290.6|734290.6|26
1627474460000|2021-07-28 12:14:20|735302.3|734302.3|735297.9|734297.9|735302.3|734302.3|735297.2|734297.2|13
1627474470000|2021-07-28 12:14:30|735298.5|734298.5|735299.4|734299.4|735301.5|734301.5|735296.8|734296.8|11
1627474480000|2021-07-28 12:14:40|735300.1|734300.1|735299.1|734299.1|735304.6|734304.6|735297.8|734297.8|15
1627474490000|2021-07-28 12:14:50|735298.1|734298.1|735353.9|734353.9|735364.3|734364.3|735298.1|734298.1|26
1627474500000|2021-07-28 12:15:00|735354.7|734354.7|735359.9|734359.9|735360.2|734360.2|735354.7|734354.7|26
1627474510000|2021-07-28 12:15:10|735362.6|734362.6|735364.3|734364.3|735365.1|734365.1|735359|734359|28
1627474520000|2021-07-28 12:15:20|735424.7|734424.7|735421.4|734421.4|735426.6|734426.6|735386|734386|30
1627474530000|2021-07-28 12:15:30|735422.3|734422.3|735373.9|734373.9|735422.3|734422.3|735373|734373|29
1627474540000|2021-07-28 12:15:40|735373|734373|735401.2|734401.2|735405.6|734405.6|735373|734373|25
1627474550000|2021-07-28 12:15:50|735399.6|734399.6|735407.3|734407.3|735416.5|734416.5|735396.5|734396.5|21
1627474560000|2021-07-28 12:16:00|735409.7|734409.7|735406.4|734406.4|735417.8|734417.8|735398.8|734398.8|23
1627474570000|2021-07-28 12:16:10|735404|734404|735424.2|734424.2|735424.2|734424.2|735404|734404|20
1627474580000|2021-07-28 12:16:20|735426.4|734426.4|735447.4|734447.4|735457.8|734457.8|735418.9|734418.9|21
1627474590000|2021-07-28 12:16:30|735446.7|734446.7|735407.7|734407.7|735446.7|734446.7|735396.3|734396.3|36
1627474600000|2021-07-28 12:16:40|735405.5|734405.5|735451.1|734451.1|735452.3|734452.3|735405.4|734405.4|21
1627474610000|2021-07-28 12:16:50|735446.5|734446.5|735448.7|734448.7|735451.7|734451.7|735445.7|734445.7|17
1627474620000|2021-07-28 12:17:00|735443.5|734443.5|735359.8|734359.8|735445.8|734445.8|735358.7|734358.7|29
1627474630000|2021-07-28 12:17:10|735374.9|734374.9|735371.6|734371.6|735382.6|734382.6|735362.2|734362.2|34
1627474640000|2021-07-28 12:17:20|735373|734373|735397.9|734397.9|735402.9|734402.9|735371.6|734371.6|29
1627474650000|2021-07-28 12:17:30|735398.2|734398.2|735427.8|734427.8|735431.3|734431.3|735393.7|734393.7|27
1627474660000|2021-07-28 12:17:40|735431.4|734431.4|735450.5|734450.5|735460.4|734460.4|735427.2|734427.2|29
1627474670000|2021-07-28 12:17:50|735450.3|734450.3|735467.8|734467.8|735484|734484|735450.3|734450.3|28
1627474680000|2021-07-28 12:18:00|735466.4|734466.4|735483.7|734483.7|735483.7|734483.7|735458.5|734458.5|28
1627474690000|2021-07-28 12:18:10|735481.9|734481.9|735512|734512|735514.2|734514.2|735479.9|734479.9|23
1627474700000|2021-07-28 12:18:20|735516.6|734516.6|735517.3|734517.3|735531|734531|735512.2|734512.2|27
1627474710000|2021-07-28 12:18:30|735517.8|734517.8|735532.7|734532.7|735541.6|734541.6|735516.1|734516.1|25
1627474720000|2021-07-28 12:18:40|735530.6|734530.6|735502.8|734502.8|735532|734532|735490.8|734490.8|25
1627474730000|2021-07-28 12:18:50|735503.5|734503.5|735497.2|734497.2|735510.9|734510.9|735497.2|734497.2|23
1627474740000|2021-07-28 12:19:00|735497.5|734497.5|735495.6|734495.6|735539.9|734539.9|735491.3|734491.3|28
1627474750000|2021-07-28 12:19:10|735498.7|734498.7|735490.5|734490.5|735498.9|734498.9|735479|734479|25
1627474760000|2021-07-28 12:19:20|735485.6|734485.6|735486.2|734486.2|735495.9|734495.9|735455.9|734455.9|30
1627474770000|2021-07-28 12:19:30|735486.6|734486.6|735484.7|734484.7|735487.7|734487.7|735475.8|734475.8|21
1627474780000|2021-07-28 12:19:40|735485.4|734485.4|735486.9|734486.9|735487.5|734487.5|735485.4|734485.4|13
1627474790000|2021-07-28 12:19:50|735487|734487|735491.2|734491.2|735509.6|734509.6|735487|734487|31
1627474800000|2021-07-28 12:20:00|735491.5|734491.5|735501.1|734501.1|735505.9|734505.9|735491.5|734491.5|25
1627474810000|2021-07-28 12:20:10|735501.7|734501.7|735496.7|734496.7|735519|734519|735495.6|734495.6|29
1627474820000|2021-07-28 12:20:20|735497.1|734497.1|735509|734509|735517.1|734517.1|735492.4|734492.4|24
1627474830000|2021-07-28 12:20:30|735509.1|734509.1|735511.4|734511.4|735512.1|734512.1|735503.3|734503.3|23
1627474840000|2021-07-28 12:20:40|735510.6|734510.6|735534.5|734534.5|735535.1|734535.1|735510.2|734510.2|20
1627474850000|2021-07-28 12:20:50|735533.2|734533.2|735532.4|734532.4|735544.7|734544.7|735524.7|734524.7|28
1627474860000|2021-07-28 12:21:00|735533.4|734533.4|735570.7|734570.7|735579.5|734579.5|735533.4|734533.4|24
1627474870000|2021-07-28 12:21:10|735568.7|734568.7|735596.5|734596.5|735616|734616|735568.7|734568.7|28
1627474880000|2021-07-28 12:21:20|735606|734606|735595.3|734595.3|735610.5|734610.5|735590.6|734590.6|24
1627474890000|2021-07-28 12:21:30|735593.5|734593.5|735598.8|734598.8|735599.6|734599.6|735578.9|734578.9|18
1627474900000|2021-07-28 12:21:40|735599.1|734599.1|735583.3|734583.3|735601.8|734601.8|735581.7|734581.7|22
1627474910000|2021-07-28 12:21:50|735581.9|734581.9|735611.9|734611.9|735618.8|734618.8|735581.9|734581.9|23
1627474920000|2021-07-28 12:22:00|735607.2|734607.2|735628.5|734628.5|735644.9|734644.9|735607.2|734607.2|25
1627474930000|2021-07-28 12:22:10|735631.6|734631.6|735613.4|734613.4|735631.6|734631.6|735603.5|734603.5|21
1627474940000|2021-07-28 12:22:20|735611.9|734611.9|735663.6|734663.6|735679.7|734679.7|735611.9|734611.9|32
1627474950000|2021-07-28 12:22:30|735668.2|734668.2|735667.8|734667.8|735674.2|734674.2|735658|734658|30
1627474960000|2021-07-28 12:22:40|735666.8|734666.8|735653.9|734653.9|735667.7|734667.7|735633.1|734633.1|30
1627474970000|2021-07-28 12:22:50|735658.2|734658.2|735687.2|734687.2|735701.5|734701.5|735653.5|734653.5|29
1627474980000|2021-07-28 12:23:00|735688|734688|735689.2|734689.2|735698.4|734698.4|735686.2|734686.2|24
1627474990000|2021-07-28 12:23:10|735690.4|734690.4|735676.6|734676.6|735693.2|734693.2|735676.6|734676.6|27
1627475000000|2021-07-28 12:23:20|735668.8|734668.8|735669|734669|735675.4|734675.4|735664.7|734664.7|27
1627475010000|2021-07-28 12:23:30|735670.7|734670.7|735698.1|734698.1|735707.4|734707.4|735669.5|734669.5|26
1627475020000|2021-07-28 12:23:40|735698.2|734698.2|735693.6|734693.6|735700.9|734700.9|735688.1|734688.1|22
1627475030000|2021-07-28 12:23:50|735693.2|734693.2|735693.6|734693.6|735697.9|734697.9|735688.2|734688.2|15
1627475040000|2021-07-28 12:24:00|735696.4|734696.4|735697.6|734697.6|735700.7|734700.7|735693.8|734693.8|23
1627475050000|2021-07-28 12:24:10|735697.4|734697.4|735692.4|734692.4|735698.3|734698.3|735687.2|734687.2|26
1627475060000|2021-07-28 12:24:20|735689.8|734689.8|735665.4|734665.4|735694.1|734694.1|735630.1|734630.1|33
1627475070000|2021-07-28 12:24:30|735663.5|734663.5|735731.4|734731.4|735741.5|734741.5|735631.1|734631.1|33
1627475080000|2021-07-28 12:24:40|735730.3|734730.3|735731.3|734731.3|735736.6|734736.6|735722.9|734722.9|25
1627475090000|2021-07-28 12:24:50|735729.4|734729.4|735718.1|734718.1|735736.6|734736.6|735704|734704|33
1627475100000|2021-07-28 12:25:00|735815|734815|735781.6|734781.6|735815|734815|735765.6|734765.6|37
1627475110000|2021-07-28 12:25:10|735781|734781|735775.1|734775.1|735781.9|734781.9|735765.8|734765.8|32
1627475120000|2021-07-28 12:25:20|735772.9|734772.9|735813.4|734813.4|735840.5|734840.5|735772.6|734772.6|32
1627475130000|2021-07-28 12:25:30|735822.1|734822.1|735813.4|734813.4|735823.4|734823.4|735810.4|734810.4|36
1627475140000|2021-07-28 12:25:40|735813.3|734813.3|735831.1|734831.1|735833.9|734833.9|735809.5|734809.5|39
1627475150000|2021-07-28 12:25:50|735824.7|734824.7|735826.9|734826.9|735836.2|734836.2|735820.2|734820.2|24
1627475160000|2021-07-28 12:26:00|735827.7|734827.7|735840.8|734840.8|735850.3|734850.3|735823.6|734823.6|31
1627475170000|2021-07-28 12:26:10|735842.5|734842.5|735867.1|734867.1|735871.9|734871.9|735842.5|734842.5|28
1627475180000|2021-07-28 12:26:20|735867.5|734867.5|735869|734869|735882|734882|735862|734862|22
1627475190000|2021-07-28 12:26:30|735868.6|734868.6|735925.1|734925.1|735935.6|734935.6|735862.6|734862.6|29
1627475200000|2021-07-28 12:26:40|735920.7|734920.7|735876.6|734876.6|735925.9|734925.9|735815.9|734815.9|36
1627475210000|2021-07-28 12:26:50|735876.9|734876.9|735882|734882|735882.7|734882.7|735874.2|734874.2|32
1627475220000|2021-07-28 12:27:00|735881|734881|735824.6|734824.6|735883.2|734883.2|735819.4|734819.4|30
1627475230000|2021-07-28 12:27:10|735824.4|734824.4|735858|734858|735879.4|734879.4|735821.4|734821.4|33
1627475240000|2021-07-28 12:27:20|735860.4|734860.4|735858.3|734858.3|735864.8|734864.8|735847.2|734847.2|23
1627475250000|2021-07-28 12:27:30|735858.6|734858.6|735839.4|734839.4|735886.8|734886.8|735828.1|734828.1|22
1627475260000|2021-07-28 12:27:40|735840|734840|735840.1|734840.1|735856.8|734856.8|735829.4|734829.4|24
1627475270000|2021-07-28 12:27:50|735839.7|734839.7|735865.9|734865.9|735875.8|734875.8|735838.6|734838.6|23
1627475280000|2021-07-28 12:28:00|735874.5|734874.5|735888.4|734888.4|735890.8|734890.8|735865.4|734865.4|25
1627475290000|2021-07-28 12:28:10|735889.4|734889.4|735934.3|734934.3|735963.4|734963.4|735888.9|734888.9|22
1627475300000|2021-07-28 12:28:20|735941.3|734941.3|735902.1|734902.1|735942.6|734942.6|735897.7|734897.7|29
1627475310000|2021-07-28 12:28:30|735905.8|734905.8|735864.6|734864.6|735907.5|734907.5|735862.2|734862.2|30
1627475320000|2021-07-28 12:28:40|735863.9|734863.9|735839.6|734839.6|735863.9|734863.9|735831.7|734831.7|30
1627475330000|2021-07-28 12:28:50|735840.9|734840.9|735831.3|734831.3|735840.9|734840.9|735827.5|734827.5|25
1627475340000|2021-07-28 12:29:00|735831.4|734831.4|735856.8|734856.8|735873.1|734873.1|735825.8|734825.8|27
1627475350000|2021-07-28 12:29:10|735856.4|734856.4|735890.7|734890.7|735895.2|734895.2|735821.6|734821.6|33
1627475360000|2021-07-28 12:29:20|735894.1|734894.1|735877.2|734877.2|735894.6|734894.6|735876.2|734876.2|19
1627475370000|2021-07-28 12:29:30|735893.3|734893.3|736399.9|734399.9|736419.3|734903.6|735886.4|734381.5|24
1627475380000|2021-07-28 12:29:40|736401.3|734401.3|735774.8|734774.8|736401.3|734885.8|735774.8|734268.5|31
1627475390000|2021-07-28 12:29:50|736294|734294|736381.2|734381.2|736389|734389|736286.9|734286.9|34
1627475400000|2021-07-28 12:30:00|736378.5|734378.5|735942.9|734942.9|736467.1|734945.2|735940.9|734378.5|35
1627475410000|2021-07-28 12:30:10|735937.5|734937.5|735946.1|734946.1|735946.1|734946.1|735936.5|734936.5|25
1627475420000|2021-07-28 12:30:20|735954.4|734954.4|736108.1|735108.1|736132.6|735132.6|735952.6|734952.6|34
1627475430000|2021-07-28 12:30:30|736107.2|735107.2|736125|735125|736145.6|735145.6|736060.5|735060.5|40
1627475440000|2021-07-28 12:30:40|736176.4|735176.4|736168.7|735168.7|736680.4|735238|736157.6|734663.6|37
1627475450000|2021-07-28 12:30:50|736164.2|735164.2|735964.1|734964.1|736166.7|735166.7|735964.1|734964.1|40
1627475460000|2021-07-28 12:31:00|735952.6|734952.6|735930.1|734930.1|735952.6|734952.6|735886.9|734886.9|36
1627475470000|2021-07-28 12:31:10|735933.5|734933.5|736365.7|734365.7|736385.4|734994.5|735876.4|734353.6|35
1627475480000|2021-07-28 12:31:20|735861.2|734861.2|736364.9|734364.9|736364.9|734861.2|735830.5|734320.4|34
1627475490000|2021-07-28 12:31:30|736367.2|734367.2|736476.7|734476.7|736486.5|734982|735848|734353.8|35
1627475500000|2021-07-28 12:31:40|736515.1|734515.1|736566|734566|736597.8|735039.1|735984.5|734495.8|35
1627475510000|2021-07-28 12:31:50|736561|734561|736022.8|735022.8|736587.5|735060.5|736020.4|734520.5|31
1627475520000|2021-07-28 12:32:00|736021.1|735021.1|736536.8|734536.8|736566|735022.5|736008.7|734503.3|32
1627475530000|2021-07-28 12:32:10|736040.7|735040.7|736039.3|735039.3|736051.1|735051.1|736033.4|735033.4|19
1627475540000|2021-07-28 12:32:20|736039.1|735039.1|736002.6|735002.6|736557.6|735045.2|735988.5|734518.1|28
1627475550000|2021-07-28 12:32:30|735997.9|734997.9|735944.3|734944.3|736500.7|735002.4|735938.4|734445|35
1627475560000|2021-07-28 12:32:40|735946.8|734946.8|736037.3|735037.3|736507.2|735038.1|735944.3|734507.2|32
1627475570000|2021-07-28 12:32:50|736025.6|735025.6|736040.1|735040.1|736047.2|735047.2|736006|735006|30
1627475580000|2021-07-28 12:33:00|736025.8|735025.8|736074.4|735074.4|736085.2|735085.2|736025.8|735025.8|29
1627475590000|2021-07-28 12:33:10|736080.9|735080.9|736070.6|735070.6|736115.2|735115.2|736063.6|735063.6|29
1627475600000|2021-07-28 12:33:20|736075.2|735075.2|736053.4|735053.4|736075.2|735075.2|736028|735028|32
1627475610000|2021-07-28 12:33:30|736054.4|735054.4|736051.4|735051.4|736057.6|735057.6|736050.7|735050.7|19
1627475620000|2021-07-28 12:33:40|736023.5|735023.5|736058.5|735058.5|736065|735065|736023.5|735023.5|33
1627475630000|2021-07-28 12:33:50|736069.7|735069.7|736080.2|735080.2|736106|735106|736055.8|735055.8|33
1627475640000|2021-07-28 12:34:00|736084.3|735084.3|736087|735087|736088.7|735088.7|736074.8|735074.8|23
1627475650000|2021-07-28 12:34:10|736087.3|735087.3|736130.1|735130.1|736133.8|735133.8|736078.8|735078.8|27
1627475660000|2021-07-28 12:34:20|736127.7|735127.7|736141.9|735141.9|736148.4|735148.4|736127.7|735127.7|22
1627475670000|2021-07-28 12:34:30|736134.5|735134.5|736140.2|735140.2|736148|735148|736105.6|735105.6|24
1627475680000|2021-07-28 12:34:40|736136.6|735136.6|736161.3|735161.3|736163.6|735163.6|736136.6|735136.6|33
1627475690000|2021-07-28 12:34:50|736152.3|735152.3|736154.1|735154.1|736165.1|735165.1|736141.6|735141.6|28
1627475700000|2021-07-28 12:35:00|736154.9|735154.9|736161.3|735161.3|736181.4|735181.4|736141.8|735141.8|32
1627475710000|2021-07-28 12:35:10|736165.2|735165.2|736172|735172|736172|735172|736159.4|735159.4|23
1627475720000|2021-07-28 12:35:20|736174.1|735174.1|736172.9|735172.9|736190.5|735190.5|736167.4|735167.4|22
1627475730000|2021-07-28 12:35:30|736175.4|735175.4|736199.9|735199.9|736201.5|735201.5|736169.9|735169.9|19
1627475740000|2021-07-28 12:35:40|736210|735210|736237.9|735237.9|736250.9|735250.9|736159.7|735159.7|32
1627475750000|2021-07-28 12:35:50|736252.9|735252.9|736220.7|735220.7|736258.4|735258.4|736216.8|735216.8|32
1627475760000|2021-07-28 12:36:00|736230.5|735230.5|736252.3|735252.3|736252.3|735252.3|736197.7|735197.7|29
1627475770000|2021-07-28 12:36:10|736259.2|735259.2|736314.3|735314.3|736333.3|735333.3|736249.8|735249.8|34
1627475780000|2021-07-28 12:36:20|736313.7|735313.7|736317.8|735317.8|736323.8|735323.8|736310.7|735310.7|28
1627475790000|2021-07-28 12:36:30|736317.9|735317.9|736313.9|735313.9|736341.4|735341.4|736304.7|735304.7|32
1627475800000|2021-07-28 12:36:40|736319.4|735319.4|736306.9|735306.9|736319.4|735319.4|736302.8|735302.8|27
1627475810000|2021-07-28 12:36:50|736303.4|735303.4|736307.3|735307.3|736311.5|735311.5|736303.4|735303.4|22
1627475820000|2021-07-28 12:37:00|736311.3|735311.3|736297.6|735297.6|736313.4|735313.4|736292.1|735292.1|28
1627475830000|2021-07-28 12:37:10|736299.4|735299.4|736296.1|735296.1|736300.3|735300.3|736264.5|735264.5|31
1627475840000|2021-07-28 12:37:20|736296.7|735296.7|736324.1|735324.1|736324.1|735324.1|736295.1|735295.1|32
1627475850000|2021-07-28 12:37:30|736319.6|735319.6|736315|735315|736324.6|735324.6|736305.5|735305.5|33
1627475860000|2021-07-28 12:37:40|736315.6|735315.6|736360.2|735360.2|736363.9|735363.9|736314.5|735314.5|29
1627475870000|2021-07-28 12:37:50|736360.3|735360.3|736371.2|735371.2|736377.5|735377.5|736358.2|735358.2|30
1627475880000|2021-07-28 12:38:00|736374|735374|736367.4|735367.4|736377.8|735377.8|736365.8|735365.8|34
1627475890000|2021-07-28 12:38:10|736366.8|735366.8|736368.1|735368.1|736368.3|735368.3|736355.7|735355.7|25
1627475900000|2021-07-28 12:38:20|736366.5|735366.5|736406.6|735406.6|736439|735439|736366|735366|32
1627475910000|2021-07-28 12:38:30|736414.7|735414.7|736398.7|735398.7|736414.7|735414.7|736397.8|735397.8|23
1627475920000|2021-07-28 12:38:40|736397.8|735397.8|736441.9|735441.9|736447.7|735447.7|736382.1|735382.1|31
1627475930000|2021-07-28 12:38:50|736467.6|735467.6|736420.2|735420.2|736469.7|735469.7|736398.9|735398.9|31
1627475940000|2021-07-28 12:39:00|736422|735422|736423|735423|736918.5|735426.3|736402.4|734913.3|34
1627475950000|2021-07-28 12:39:10|736442.3|735442.3|736476|735476|736483.8|735483.8|736442.3|735442.3|32
1627475960000|2021-07-28 12:39:20|736475.2|735475.2|736481.5|735481.5|736484.6|735484.6|736474.6|735474.6|29
1627475970000|2021-07-28 12:39:30|736480|735480|736472.1|735472.1|736480|735480|736460|735460|25
1627475980000|2021-07-28 12:39:40|736470.9|735470.9|736468.1|735468.1|736483.7|735483.7|736457.2|735457.2|23
1627475990000|2021-07-28 12:39:50|736468.6|735468.6|736472.8|735472.8|736479.8|735479.8|736462.9|735462.9|19
1627476000000|2021-07-28 12:40:00|736473.6|735473.6|736525.8|735525.8|736530.9|735530.9|736460.9|735460.9|31
1627476010000|2021-07-28 12:40:10|736537.5|735537.5|736524|735524|736537.5|735537.5|736518.9|735518.9|25
1627476020000|2021-07-28 12:40:20|736502.5|735502.5|736561.9|735561.9|737005.4|735564.1|736502.5|735005.4|30
1627476030000|2021-07-28 12:40:30|736564.7|735564.7|736561.2|735561.2|736568.2|735568.2|736555.8|735555.8|28
1627476040000|2021-07-28 12:40:40|736567.5|735567.5|736614.5|735614.5|737110.5|735625.8|736566.4|735090.3|37
1627476050000|2021-07-28 12:40:50|736613.3|735613.3|736628|735628|736635.1|735635.1|736612|735612|33
1627476060000|2021-07-28 12:41:00|737122.8|735122.8|736631.8|735631.8|737136.1|735639.1|736610.5|735120.2|38
1627476070000|2021-07-28 12:41:10|736631|735631|736624.4|735624.4|736631|735631|736617.7|735617.7|34
1627476080000|2021-07-28 12:41:20|736628.8|735628.8|736653.4|735653.4|736654.2|735654.2|736621.5|735621.5|31
1627476090000|2021-07-28 12:41:30|736645.2|735645.2|736650.8|735650.8|736655|735655|736630.7|735630.7|30
1627476100000|2021-07-28 12:41:40|736655.3|735655.3|736663.7|735663.7|737139.3|735669.2|736624.2|735139.3|33
1627476110000|2021-07-28 12:41:50|736666.7|735666.7|736659.4|735659.4|736666.7|735666.7|736656.7|735656.7|22
1627476120000|2021-07-28 12:42:00|736658.8|735658.8|736676.9|735676.9|736683.7|735683.7|736658|735658|29
1627476130000|2021-07-28 12:42:10|736678.4|735678.4|736675.1|735675.1|736678.4|735678.4|736672.4|735672.4|31
1627476140000|2021-07-28 12:42:20|736673.9|735673.9|736684.4|735684.4|736684.4|735684.4|736645|735645|34
1627476150000|2021-07-28 12:42:30|736697.6|735697.6|736755.2|735755.2|737212|735755.2|736687.5|735212|32
1627476160000|2021-07-28 12:42:40|736760.5|735760.5|736703.3|735703.3|737247|735760.5|736698.1|735219|39
1627476170000|2021-07-28 12:42:50|736706.3|735706.3|736681.3|735681.3|737160.2|735713.8|736655.3|735158|39
1627476180000|2021-07-28 12:43:00|736676.5|735676.5|737161.8|735161.8|737174.1|735676.5|736655|735159.1|37
1627476190000|2021-07-28 12:43:10|737160.3|735160.3|736684.2|735684.2|737166.7|735684.3|736656.7|735148.2|36
1627476200000|2021-07-28 12:43:20|736680.6|735680.6|736717.9|735717.9|737266.7|735764.7|736678.5|735266.7|34
1627476210000|2021-07-28 12:43:30|736721.4|735721.4|736715.1|735715.1|736726.1|735726.1|736695.2|735695.2|30
1627476220000|2021-07-28 12:43:40|736698.6|735698.6|736806|735806|737301.9|735810.3|736698.6|735294.6|37
1627476230000|2021-07-28 12:43:50|736807.7|735807.7|736805.8|735805.8|736815.7|735815.7|736801.2|735801.2|25
1627476240000|2021-07-28 12:44:00|736803.3|735803.3|736751.2|735751.2|736811.7|735811.7|736732|735732|30
1627476250000|2021-07-28 12:44:10|736758.8|735758.8|736744.7|735744.7|736763.5|735763.5|736727.1|735727.1|28
1627476260000|2021-07-28 12:44:20|736747.5|735747.5|736740.1|735740.1|736750.4|735750.4|736740|735740|21
1627476270000|2021-07-28 12:44:30|736743.2|735743.2|736736.6|735736.6|736746|735746|736732.4|735732.4|24
1627476280000|2021-07-28 12:44:40|736743.5|735743.5|736763.8|735763.8|736763.8|735763.8|736737.5|735737.5|22
1627476290000|2021-07-28 12:44:50|736766.5|735766.5|736730.6|735730.6|736766.5|735766.5|736730.6|735730.6|27
1627476300000|2021-07-28 12:45:00|736733.5|735733.5|736825.1|735825.1|737315.1|735839.3|736729.5|735315.1|37
1627476310000|2021-07-28 12:45:10|736824|735824|736810.2|735810.2|736830.2|735830.2|736804.5|735804.5|34
1627476320000|2021-07-28 12:45:20|736810.9|735810.9|736804.7|735804.7|736821|735821|736804.1|735804.1|22
1627476330000|2021-07-28 12:45:30|736803.2|735803.2|736670.4|735670.4|736803.2|735803.2|736663.8|735663.8|28
1627476340000|2021-07-28 12:45:40|736675.2|735675.2|736623.6|735623.6|736692.4|735692.4|736620.9|735620.9|30
1627476350000|2021-07-28 12:45:50|736625|735625|736630.9|735630.9|737152.9|735675|736625|735137.4|40
1627476360000|2021-07-28 12:46:00|736624.7|735624.7|736663.8|735663.8|736680.4|735680.4|736624.2|735624.2|36
1627476370000|2021-07-28 12:46:10|736676.2|735676.2|736630.4|735630.4|736676.2|735676.2|736628.7|735628.7|32
1627476380000|2021-07-28 12:46:20|736629.6|735629.6|736520.4|735520.4|736630.4|735630.4|736520.1|735520.1|36
1627476390000|2021-07-28 12:46:30|736519.3|735519.3|736477.4|735477.4|736523.4|735523.4|736477.4|735477.4|33
1627476400000|2021-07-28 12:46:40|736477.6|735477.6|736468.1|735468.1|736494.7|735494.7|736467.4|735467.4|28
1627476410000|2021-07-28 12:46:50|736468.2|735468.2|736463.6|735463.6|736508.9|735508.9|736459.1|735459.1|26
1627476420000|2021-07-28 12:47:00|736460.2|735460.2|736474|735474|736474|735474|736459.9|735459.9|18
1627476430000|2021-07-28 12:47:10|736482.2|735482.2|736492.2|735492.2|736498.3|735498.3|736474.8|735474.8|33
1627476440000|2021-07-28 12:47:20|736493.3|735493.3|736491|735491|736509.3|735509.3|736487.9|735487.9|30
1627476450000|2021-07-28 12:47:30|736486.7|735486.7|736481.5|735481.5|736489.3|735489.3|736478|735478|20
1627476460000|2021-07-28 12:47:40|736481.9|735481.9|736477.9|735477.9|737003.4|735524|736476.4|735003.4|35
1627476470000|2021-07-28 12:47:50|736480.7|735480.7|736470.6|735470.6|736486.5|735486.5|736459.3|735459.3|34
1627476480000|2021-07-28 12:48:00|736469.8|735469.8|736476.4|735476.4|736491.5|735491.5|736465.4|735465.4|26
1627476490000|2021-07-28 12:48:10|736503.7|735503.7|736469.9|735469.9|736503.7|735503.7|736469.9|735469.9|27
1627476500000|2021-07-28 12:48:20|736470|735470|736444.8|735444.8|736470.6|735470.6|736444.1|735444.1|27
1627476510000|2021-07-28 12:48:30|736445.5|735445.5|736461.5|735461.5|736469.3|735469.3|736443.3|735443.3|25
1627476520000|2021-07-28 12:48:40|736459.2|735459.2|736468.1|735468.1|736482.7|735482.7|736458.6|735458.6|29
1627476530000|2021-07-28 12:48:50|736467|735467|736460.8|735460.8|736467.7|735467.7|736459|735459|20
1627476540000|2021-07-28 12:49:00|736468|735468|736458.8|735458.8|736470.4|735470.4|736458.8|735458.8|21
1627476550000|2021-07-28 12:49:10|736462.7|735462.7|736476.3|735476.3|736478.7|735478.7|736455.9|735455.9|22
1627476560000|2021-07-28 12:49:20|736475.7|735475.7|736459.5|735459.5|736475.7|735475.7|736448.7|735448.7|25
1627476570000|2021-07-28 12:49:30|736459.2|735459.2|736455|735455|736471.1|735471.1|736453.6|735453.6|23
1627476580000|2021-07-28 12:49:40|736454.1|735454.1|736457.3|735457.3|736459.9|735459.9|736451.4|735451.4|15
1627476590000|2021-07-28 12:49:50|736457.2|735457.2|736454|735454|736458.8|735458.8|736453.4|735453.4|17
1627476600000|2021-07-28 12:50:00|736453.5|735453.5|736548.3|735548.3|736548.7|735548.7|736453.5|735453.5|31
1627476610000|2021-07-28 12:50:10|736545.7|735545.7|736554.3|735554.3|736568.5|735568.5|736531.2|735531.2|30
1627476620000|2021-07-28 12:50:20|736559.1|735559.1|736487.1|735487.1|736559.1|735559.1|736478.6|735478.6|26
1627476630000|2021-07-28 12:50:30|736494|735494|736463.5|735463.5|736494|735494|736463.5|735463.5|24
1627476640000|2021-07-28 12:50:40|736465.5|735465.5|736393.9|735393.9|736475.2|735475.2|736393.9|735393.9|30
1627476650000|2021-07-28 12:50:50|736393.4|735393.4|736391.1|735391.1|736403.5|735403.5|736391.1|735391.1|29
1627476660000|2021-07-28 12:51:00|736391.7|735391.7|736388.4|735388.4|736408.4|735408.4|736387|735387|33
1627476670000|2021-07-28 12:51:10|736388|735388|736403.5|735403.5|736411.1|735411.1|736388|735388|28
1627476680000|2021-07-28 12:51:20|736406.8|735406.8|736417.5|735417.5|736445.7|735445.7|736395.8|735395.8|24
1627476690000|2021-07-28 12:51:30|736413.2|735413.2|736444|735444|736466|735466|736411.5|735411.5|25
1627476700000|2021-07-28 12:51:40|736440.1|735440.1|736469.5|735469.5|736477.2|735477.2|736440.1|735440.1|33
1627476710000|2021-07-28 12:51:50|736483.6|735483.6|736467.6|735467.6|736483.6|735483.6|736467.4|735467.4|13
1627476720000|2021-07-28 12:52:00|736469|735469|736515.2|735515.2|736522.9|735522.9|736461.7|735461.7|22
1627476730000|2021-07-28 12:52:10|736525.4|735525.4|736520.5|735520.5|736550.9|735550.9|736507|735507|37
1627476740000|2021-07-28 12:52:20|736523.1|735523.1|736509.2|735509.2|736528.3|735528.3|736503.6|735503.6|24
1627476750000|2021-07-28 12:52:30|736520.1|735520.1|736473.3|735473.3|736531.6|735531.6|736473.3|735473.3|24
1627476760000|2021-07-28 12:52:40|736472.9|735472.9|736482.1|735482.1|736513.4|735513.4|736472.1|735472.1|28
1627476770000|2021-07-28 12:52:50|736484.2|735484.2|736497.8|735497.8|736510.6|735510.6|736461|735461|32
1627476780000|2021-07-28 12:53:00|736498.3|735498.3|736501.9|735501.9|736511|735511|736498.2|735498.2|23
1627476790000|2021-07-28 12:53:10|736509.5|735509.5|736499.9|735499.9|736525.2|735525.2|736496.7|735496.7|20
1627476800000|2021-07-28 12:53:20|736499.7|735499.7|736507.6|735507.6|736510.6|735510.6|736499.6|735499.6|20
1627476810000|2021-07-28 12:53:30|736506.6|735506.6|736509.9|735509.9|736519.8|735519.8|736500.1|735500.1|25
1627476820000|2021-07-28 12:53:40|736508.2|735508.2|736508.5|735508.5|736515|735515|736508|735508|18
1627476830000|2021-07-28 12:53:50|736506.2|735506.2|736505.5|735505.5|736509.7|735509.7|736503.7|735503.7|14
1627476840000|2021-07-28 12:54:00|736507.1|735507.1|736511.3|735511.3|736511.4|735511.4|736506.6|735506.6|14
1627476850000|2021-07-28 12:54:10|736511.1|735511.1|736514|735514|736523.1|735523.1|736505.7|735505.7|24
1627476860000|2021-07-28 12:54:20|736513.8|735513.8|736508.9|735508.9|736521.9|735521.9|736502|735502|19
1627476870000|2021-07-28 12:54:30|736509.7|735509.7|736520.5|735520.5|736531.6|735531.6|736504.9|735504.9|30
1627476880000|2021-07-28 12:54:40|736523.1|735523.1|736521|735521|736545.5|735545.5|736511.8|735511.8|29
1627476890000|2021-07-28 12:54:50|736522.5|735522.5|736529.4|735529.4|736537.6|735537.6|736504.6|735504.6|30
1627476900000|2021-07-28 12:55:00|736530.4|735530.4|736524.3|735524.3|736532.3|735532.3|736521.8|735521.8|26
1627476910000|2021-07-28 12:55:10|736531.7|735531.7|736511.4|735511.4|736532.2|735532.2|736511.3|735511.3|31
1627476920000|2021-07-28 12:55:20|736511.9|735511.9|737023.9|735023.9|737043.1|735512.5|736510.6|735023.9|20
1627476930000|2021-07-28 12:55:30|736515.7|735515.7|736516.5|735516.5|736518.5|735518.5|736511.7|735511.7|19
1627476940000|2021-07-28 12:55:40|736517.2|735517.2|736525.9|735525.9|736527.3|735527.3|736516.2|735516.2|16
1627476950000|2021-07-28 12:55:50|736523.7|735523.7|736535.5|735535.5|736540.8|735540.8|736520.4|735520.4|29
1627476960000|2021-07-28 12:56:00|736538.4|735538.4|736567.1|735567.1|736567.9|735567.9|736532.6|735532.6|18
1627476970000|2021-07-28 12:56:10|736568.3|735568.3|736576.4|735576.4|736585.2|735585.2|736562.5|735562.5|29
1627476980000|2021-07-28 12:56:20|736581.7|735581.7|736582.1|735582.1|736582.5|735582.5|736560.6|735560.6|24
1627476990000|2021-07-28 12:56:30|736580.3|735580.3|736577.3|735577.3|736596.9|735596.9|736566.2|735566.2|28
1627477000000|2021-07-28 12:56:40|736578|735578|736588.1|735588.1|737105.2|735588.1|736571.4|735105.2|24
1627477010000|2021-07-28 12:56:50|736585.2|735585.2|736571.6|735571.6|736603.9|735603.9|736571.6|735571.6|24
1627477020000|2021-07-28 12:57:00|736573.6|735573.6|736586.5|735586.5|736598.8|735598.8|736573.6|735573.6|20
1627477030000|2021-07-28 12:57:10|736590.3|735590.3|736599.9|735599.9|736618.3|735618.3|736586.5|735586.5|31
1627477040000|2021-07-28 12:57:20|736605.4|735605.4|736612.6|735612.6|736612.8|735612.8|736600|735600|31
1627477050000|2021-07-28 12:57:30|736608.7|735608.7|736603.3|735603.3|736612.9|735612.9|736589.2|735589.2|34
1627477060000|2021-07-28 12:57:40|736602.1|735602.1|736606.8|735606.8|736616.1|735616.1|736593.9|735593.9|32
1627477070000|2021-07-28 12:57:50|736607.2|735607.2|736615.9|735615.9|736618.3|735618.3|736601.1|735601.1|29
1627477080000|2021-07-28 12:58:00|736616.5|735616.5|737162.8|735162.8|737162.8|735673.1|736601.1|735138.3|35
1627477090000|2021-07-28 12:58:10|736659.5|735659.5|736673.9|735673.9|736680.5|735680.5|736653|735653|27
1627477100000|2021-07-28 12:58:20|736673.5|735673.5|736665|735665|737170.6|735675|736655.4|735160.3|29
1627477110000|2021-07-28 12:58:30|736661.3|735661.3|736671.2|735671.2|736678.3|735678.3|736661.3|735661.3|27
1627477120000|2021-07-28 12:58:40|736671.8|735671.8|736670.2|735670.2|736675|735675|736670.1|735670.1|17
1627477130000|2021-07-28 12:58:50|736674.9|735674.9|736680.5|735680.5|737197.6|735690.9|736671.2|735175.4|23
1627477140000|2021-07-28 12:59:00|736680.3|735680.3|736682.2|735682.2|736698.7|735698.7|736676.7|735676.7|30
1627477150000|2021-07-28 12:59:10|736689.4|735689.4|736661.1|735661.1|736689.4|735689.4|736620.5|735620.5|32
1627477160000|2021-07-28 12:59:20|736671.8|735671.8|736671.3|735671.3|737214|735687.7|736661.3|735198.4|26
1627477170000|2021-07-28 12:59:30|736670.9|735670.9|736743.5|735743.5|737245.8|735743.5|736670.9|735196.7|27
1627477180000|2021-07-28 12:59:40|736732.3|735732.3|736786|735786|736786|735786|736732.1|735732.1|29
1627477190000|2021-07-28 12:59:50|736804.2|735804.2|736820.4|735820.4|736843.4|735843.4|736794.7|735794.7|29
1627477200000|2021-07-28 13:00:00|736820.1|735820.1|736904|735904|737407|735972.5|736814.5|735407|34
1627477210000|2021-07-28 13:00:10|737408.1|735408.1|737082.9|736082.9|737408.1|736082.9|736925.3|735408.1|35
1627477220000|2021-07-28 13:00:20|737086.6|736086.6|736952.2|735952.2|737443.6|736086.6|736950.3|735443.6|40
1627477230000|2021-07-28 13:00:30|736936.1|735936.1|737412.2|735412.2|737426.6|735944.3|736889.7|735408.1|35
1627477240000|2021-07-28 13:00:40|737414.8|735414.8|737457.6|735457.6|737470.4|735981.5|736879.9|735394|27
1627477250000|2021-07-28 13:00:50|736957.2|735957.2|737341.8|735341.8|737386.4|735963.2|736846.5|735341.8|34
1627477260000|2021-07-28 13:01:00|737344.5|735344.5|737346.1|735346.1|737351.4|735351.4|737341.7|735341.7|29
1627477270000|2021-07-28 13:01:10|737345.5|735345.5|736838.5|735838.5|737346.1|735841.7|736825.8|735345.5|23
1627477280000|2021-07-28 13:01:20|736838.4|735838.4|736832.4|735832.4|736838.4|735838.4|736826|735826|29
1627477290000|2021-07-28 13:01:30|736832.3|735832.3|736834.2|735834.2|736840.3|735840.3|736832.3|735832.3|24
1627477300000|2021-07-28 13:01:40|736834.1|735834.1|736724.2|735724.2|737342.7|735835.3|736724.2|735203.7|36
1627477310000|2021-07-28 13:01:50|736726.4|735726.4|736515.8|735515.8|737178.7|735726.4|736515.8|735059.4|37
1627477320000|2021-07-28 13:02:00|736519.3|735519.3|736983.2|734983.2|737007.6|735519.3|736472.4|734983.2|38
1627477330000|2021-07-28 13:02:10|736473.1|735473.1|736983.7|734983.7|737002.8|735494.6|736473.1|734948.9|38
1627477340000|2021-07-28 13:02:20|736990.2|734990.2|736965.7|734965.7|736990.2|734990.2|736958.8|734958.8|33
1627477350000|2021-07-28 13:02:30|736948.4|734948.4|737008.5|735008.5|737008.5|735496.8|736488.8|734948.4|37
1627477360000|2021-07-28 13:02:40|736998.4|734998.4|737048|735048|737048|735048|736995.6|734995.6|34
1627477370000|2021-07-28 13:02:50|737049|735049|737068.1|735068.1|737083.2|735083.2|737049|735049|33
1627477380000|2021-07-28 13:03:00|737057.7|735057.7|736970.5|734970.5|737057.7|735497.1|736452.7|734943.7|38
1627477390000|2021-07-28 13:03:10|736969.9|734969.9|736467.3|735467.3|736973|735478.2|736461.4|734969.9|26
1627477400000|2021-07-28 13:03:20|736453.5|735453.5|736395.3|735395.3|736903.6|735454.4|736387.2|734903.6|28
1627477410000|2021-07-28 13:03:30|736394.5|735394.5|736347.3|735347.3|736857.5|735396.5|736337.9|734846.9|28
1627477420000|2021-07-28 13:03:40|736854.3|734854.3|736373.3|735373.3|736871.2|735373.9|736336|734848.7|33
1627477430000|2021-07-28 13:03:50|736369.5|735369.5|736299.8|735299.8|736892.6|735385|736292.2|734858.8|40
1627477440000|2021-07-28 13:04:00|736301.1|735301.1|736319|735319|736333.4|735333.4|736289.5|735289.5|33
1627477450000|2021-07-28 13:04:10|736318|735318|736819.8|734819.8|736860.2|735391.2|736286|734781|36
1627477460000|2021-07-28 13:04:20|736822.5|734822.5|736333.9|735333.9|736831.3|735335.7|736311.4|734820.1|34
1627477470000|2021-07-28 13:04:30|736333.6|735333.6|736330.6|735330.6|736334.9|735334.9|736318.4|735318.4|25
1627477480000|2021-07-28 13:04:40|736330.7|735330.7|736438.8|735438.8|736931.6|735438.8|736330.7|734914.4|33
1627477490000|2021-07-28 13:04:50|736965.2|734965.2|736464.9|735464.9|736965.2|735468|736447.2|734965.2|34
1627477500000|2021-07-28 13:05:00|736452.2|735452.2|736949.5|734949.5|736956.5|735469.8|736449.9|734945.3|32
1627477510000|2021-07-28 13:05:10|736949.3|734949.3|736928.3|734928.3|736949.3|735424.6|736419.2|734915.5|20
1627477520000|2021-07-28 13:05:20|736927.5|734927.5|736349.4|735349.4|736929.1|735354.8|736341.7|734847.4|28
1627477530000|2021-07-28 13:05:30|736340.8|735340.8|736306.5|735306.5|736814.7|735348.2|736286|734795.7|35
1627477540000|2021-07-28 13:05:40|736815|734815|736796.6|734796.6|736815|735309.9|736301.9|734791.8|32
1627477550000|2021-07-28 13:05:50|736797|734797|736274|735274|736820.8|735299.5|736271|734795.3|31
1627477560000|2021-07-28 13:06:00|736777.1|734777.1|736310.5|735310.5|736811|735321|736293.3|734768|34
1627477570000|2021-07-28 13:06:10|736280|735280|736284|735284|736813|735311.3|736269.1|734798.2|32
1627477580000|2021-07-28 13:06:20|736284.6|735284.6|736294.2|735294.2|736827.9|735332.8|736278.4|734765.7|35
1627477590000|2021-07-28 13:06:30|736312.3|735312.3|736292.3|735292.3|736816.4|735324.2|736277.2|734760|31
1627477600000|2021-07-28 13:06:40|736287.9|735287.9|736328|735328|736774.8|735352.2|736264|734762|30
1627477610000|2021-07-28 13:06:50|736330.3|735330.3|736357.7|735357.7|736852.8|735363|736326.3|734827.3|33
1627477620000|2021-07-28 13:07:00|736352.5|735352.5|736829.4|734829.4|736859.4|735359|736335|734814.1|31
1627477630000|2021-07-28 13:07:10|736823.3|734823.3|736279.8|735279.8|736827.5|735279.8|736271.7|734771.9|25
1627477640000|2021-07-28 13:07:20|736285.8|735285.8|736809|734809|736809|735312.5|736276.4|734773.6|27
1627477650000|2021-07-28 13:07:30|736811.5|734811.5|736815.4|734815.4|736823|735313.8|736312.7|734810.1|21
1627477660000|2021-07-28 13:07:40|736817.1|734817.1|736820|734820|736820|735308.5|736286|734807.3|29
1627477670000|2021-07-28 13:07:50|736815.5|734815.5|736397.1|735397.1|736866.2|735397.1|736315|734806.7|28
1627477680000|2021-07-28 13:08:00|736407.5|735407.5|736409.1|735409.1|736416|735416|736388|735388|28
1627477690000|2021-07-28 13:08:10|736408.5|735408.5|736404.2|735404.2|736421|735421|736395.9|735395.9|30
1627477700000|2021-07-28 13:08:20|736401.2|735401.2|736395.8|735395.8|736403.2|735403.2|736388.4|735388.4|28
1627477710000|2021-07-28 13:08:30|736400.3|735400.3|736438.1|735438.1|736446.4|735446.4|736398.3|735398.3|25
1627477720000|2021-07-28 13:08:40|736439|735439|736463.8|735463.8|736470.7|735470.7|736439|735439|31
1627477730000|2021-07-28 13:08:50|736457.6|735457.6|736467.5|735467.5|736469.6|735469.6|736456.5|735456.5|30
1627477740000|2021-07-28 13:09:00|736467|735467|736658.7|735658.7|736665.2|735665.2|736457.7|735457.7|33
1627477750000|2021-07-28 13:09:10|736661.6|735661.6|736586.1|735586.1|736663.5|735663.5|736578.5|735578.5|35
1627477760000|2021-07-28 13:09:20|736590.7|735590.7|736609.8|735609.8|736620.1|735620.1|736572.5|735572.5|31
1627477770000|2021-07-28 13:09:30|736612.1|735612.1|736481.3|735481.3|737058.4|735616.1|736477.9|735056.1|28
1627477780000|2021-07-28 13:09:40|736486|735486|736476.8|735476.8|736487.8|735487.8|736470.6|735470.6|35
1627477790000|2021-07-28 13:09:50|736475.2|735475.2|736473.4|735473.4|736503.2|735503.2|736459.5|735459.5|28
1627477800000|2021-07-28 13:10:00|736461|735461|736626.6|735626.6|736635.9|735635.9|736457.6|735457.6|36
1627477810000|2021-07-28 13:10:10|736625.5|735625.5|736580.1|735580.1|736625.5|735625.5|736572.2|735572.2|34
1627477820000|2021-07-28 13:10:20|736578.1|735578.1|736577.3|735577.3|736581.4|735581.4|736576.1|735576.1|24
1627477830000|2021-07-28 13:10:30|736576.4|735576.4|736591|735591|736592|735592|736576.4|735576.4|33
1627477840000|2021-07-28 13:10:40|736590.3|735590.3|736592|735592|736598.7|735598.7|736589.2|735589.2|33
1627477850000|2021-07-28 13:10:50|736591|735591|736580.4|735580.4|736591.7|735591.7|736578.9|735578.9|29
1627477860000|2021-07-28 13:11:00|736584.9|735584.9|736583.5|735583.5|736591.3|735591.3|736583.4|735583.4|26
1627477870000|2021-07-28 13:11:10|736582.8|735582.8|736581.5|735581.5|736590.6|735590.6|736575.3|735575.3|30
1627477880000|2021-07-28 13:11:20|736582.8|735582.8|736570.8|735570.8|736582.8|735582.8|736541.1|735541.1|34
1627477890000|2021-07-28 13:11:30|736569.9|735569.9|736586.3|735586.3|736602.3|735602.3|736568.8|735568.8|27
1627477900000|2021-07-28 13:11:40|736582.9|735582.9|736579.5|735579.5|736587.2|735587.2|736566.2|735566.2|30
1627477910000|2021-07-28 13:11:50|736581.3|735581.3|736796.1|735796.1|736799|735799|736576.9|735576.9|31
1627477920000|2021-07-28 13:12:00|736806.2|735806.2|736841.7|735841.7|736856.5|735856.5|736795.9|735795.9|34
1627477930000|2021-07-28 13:12:10|736839.3|735839.3|736799.1|735799.1|736853.3|735853.3|736787.6|735787.6|36
1627477940000|2021-07-28 13:12:20|736797.6|735797.6|736786.7|735786.7|736805.1|735805.1|736779.2|735779.2|34
1627477950000|2021-07-28 13:12:30|736779.1|735779.1|736743.2|735743.2|736792.3|735792.3|736728.5|735728.5|29
1627477960000|2021-07-28 13:12:40|736745.5|735745.5|736739.2|735739.2|736751|735751|736734.4|735734.4|23
1627477970000|2021-07-28 13:12:50|736738.3|735738.3|736636|735636|736738.3|735738.3|736621.4|735621.4|30
1627477980000|2021-07-28 13:13:00|736637.1|735637.1|736614.3|735614.3|736642.5|735642.5|736611.2|735611.2|25
1627477990000|2021-07-28 13:13:10|736618.1|735618.1|736570|735570|736619.3|735619.3|736551.1|735551.1|34
1627478000000|2021-07-28 13:13:20|736569.7|735569.7|736567.1|735567.1|736597.7|735597.7|736561.5|735561.5|31
1627478010000|2021-07-28 13:13:30|736569.6|735569.6|736551.7|735551.7|736569.6|735569.6|736542.1|735542.1|24
1627478020000|2021-07-28 13:13:40|736559.8|735559.8|736547.1|735547.1|736560.3|735560.3|736544|735544|12
1627478030000|2021-07-28 13:13:50|736545.8|735545.8|736541.8|735541.8|736554.3|735554.3|736538.4|735538.4|18
1627478040000|2021-07-28 13:14:00|736544.3|735544.3|736496.2|735496.2|736544.7|735544.7|736478.9|735478.9|34
1627478050000|2021-07-28 13:14:10|736495.2|735495.2|736495.7|735495.7|736506.9|735506.9|736494.1|735494.1|26
1627478060000|2021-07-28 13:14:20|736492.4|735492.4|736484.4|735484.4|736499.2|735499.2|736472.5|735472.5|25
1627478070000|2021-07-28 13:14:30|736489.8|735489.8|736470.7|735470.7|736489.8|735489.8|736464.7|735464.7|27
1627478080000|2021-07-28 13:14:40|736470.4|735470.4|736447.3|735447.3|736474.6|735474.6|736438.4|735438.4|26
1627478090000|2021-07-28 13:14:50|736448.4|735448.4|736475.9|735475.9|736477.7|735477.7|736441.3|735441.3|31
1627478100000|2021-07-28 13:15:00|736479.2|735479.2|736503.3|735503.3|736529.5|735529.5|736472|735472|35
1627478110000|2021-07-28 13:15:10|736498.4|735498.4|736507.1|735507.1|736557|735557|736492.4|735492.4|26
1627478120000|2021-07-28 13:15:20|736512.6|735512.6|736548.4|735548.4|736569.4|735569.4|736512.4|735512.4|26
1627478130000|2021-07-28 13:15:30|736550.8|735550.8|736544.7|735544.7|736555.8|735555.8|736544.7|735544.7|26
1627478140000|2021-07-28 13:15:40|736544.5|735544.5|736483|735483|736978|735544.5|736470.4|734978|21
1627478150000|2021-07-28 13:15:50|736482.1|735482.1|736435.5|735435.5|736484.5|735484.5|736435.5|735435.5|31
1627478160000|2021-07-28 13:16:00|736445.5|735445.5|736389|735389|736462.4|735462.4|736364.8|735364.8|32
1627478170000|2021-07-28 13:16:10|736382|735382|736403|735403|736409.7|735409.7|736378.6|735378.6|29
1627478180000|2021-07-28 13:16:20|736404|735404|736438.7|735438.7|736464.9|735464.9|736396.9|735396.9|33
1627478190000|2021-07-28 13:16:30|736440.2|735440.2|736441.5|735441.5|736461.8|735461.8|736437.5|735437.5|30
1627478200000|2021-07-28 13:16:40|736441.4|735441.4|736436.9|735436.9|736447.5|735447.5|736414.9|735414.9|23
1627478210000|2021-07-28 13:16:50|736436.2|735436.2|736426.7|735426.7|736442.8|735442.8|736414.5|735414.5|25
1627478220000|2021-07-28 13:17:00|736426.5|735426.5|736471.9|735471.9|736486.1|735486.1|736426.5|735426.5|26
1627478230000|2021-07-28 13:17:10|736464.5|735464.5|736421.7|735421.7|736944.9|735466.5|736419.5|734941.8|31
1627478240000|2021-07-28 13:17:20|736430.6|735430.6|736483.5|735483.5|736483.5|735483.5|736410.6|735410.6|34
1627478250000|2021-07-28 13:17:30|736471.6|735471.6|736465.2|735465.2|736491.5|735491.5|736451.4|735451.4|38
1627478260000|2021-07-28 13:17:40|736480.9|735480.9|736997.8|734997.8|736998.5|735480.9|736452.6|734968|33
1627478270000|2021-07-28 13:17:50|736998.6|734998.6|736990.3|734990.3|736998.8|735496.2|736479.4|734978|31
1627478280000|2021-07-28 13:18:00|736986.3|734986.3|736916.1|734916.1|736991.4|734991.4|736900.2|734900.2|31
1627478290000|2021-07-28 13:18:10|736931|734931|736938.1|734938.1|736945.5|734945.5|736917.5|734917.5|28
1627478300000|2021-07-28 13:18:20|736928|734928|736920|734920|736941.8|734941.8|736915.6|734915.6|33
1627478310000|2021-07-28 13:18:30|736919.5|734919.5|736507.3|735507.3|737012.2|735520.1|736448.4|734903.7|32
1627478320000|2021-07-28 13:18:40|736506.2|735506.2|737013.8|735013.8|737025.3|735526.9|736483.6|735013.8|34
1627478330000|2021-07-28 13:18:50|737015.5|735015.5|736499.2|735499.2|737023.2|735509.7|736499.2|735013.8|24
1627478340000|2021-07-28 13:19:00|736498.1|735498.1|736536.8|735536.8|736551|735551|736493.8|735493.8|31
1627478350000|2021-07-28 13:19:10|736537.6|735537.6|736547.6|735547.6|736561|735561|736537.6|735537.6|34
1627478360000|2021-07-28 13:19:20|736545.5|735545.5|736560.4|735560.4|736579.9|735579.9|736543.7|735543.7|32
1627478370000|2021-07-28 13:19:30|736556.4|735556.4|736569.5|735569.5|736587.6|735587.6|736549.2|735549.2|28
1627478380000|2021-07-28 13:19:40|736569.2|735569.2|736524.6|735524.6|736577.9|735577.9|736511.7|735511.7|33
1627478390000|2021-07-28 13:19:50|736534.5|735534.5|736537.4|735537.4|736544.9|735544.9|736524.9|735524.9|27
1627478400000|2021-07-28 13:20:00|736540.3|735540.3|736546.8|735546.8|736558|735558|736537.5|735537.5|27
1627478410000|2021-07-28 13:20:10|736546.4|735546.4|736568.3|735568.3|736574.4|735574.4|736546.4|735546.4|29
1627478420000|2021-07-28 13:20:20|736565.4|735565.4|736553.9|735553.9|736565.4|735565.4|736546.9|735546.9|27
1627478430000|2021-07-28 13:20:30|736552|735552|736551.1|735551.1|736568.8|735568.8|736551.1|735551.1|28
1627478440000|2021-07-28 13:20:40|736551.6|735551.6|736549.4|735549.4|736552.1|735552.1|736524.5|735524.5|35
1627478450000|2021-07-28 13:20:50|736528.2|735528.2|736488.2|735488.2|736530.3|735530.3|736480.5|735480.5|35
1627478460000|2021-07-28 13:21:00|736491.1|735491.1|736502.2|735502.2|736509.1|735509.1|736488.4|735488.4|37
1627478470000|2021-07-28 13:21:10|736505|735505|736514.5|735514.5|736514.5|735514.5|736488.5|735488.5|30
1627478480000|2021-07-28 13:21:20|736510.5|735510.5|736497.7|735497.7|736510.5|735510.5|736480.7|735480.7|36
1627478490000|2021-07-28 13:21:30|736514.8|735514.8|736500.8|735500.8|736517|735517|736496.3|735496.3|33
1627478500000|2021-07-28 13:21:40|736502.3|735502.3|736481.6|735481.6|736512.3|735512.3|736475|735475|30
1627478510000|2021-07-28 13:21:50|736484.4|735484.4|736479.1|735479.1|736982|735492.5|736446.2|734961.5|34
1627478520000|2021-07-28 13:22:00|736480.3|735480.3|736500.6|735500.6|736513.7|735513.7|736473.2|735473.2|32
1627478530000|2021-07-28 13:22:10|736494.2|735494.2|736552.2|735552.2|736998.7|735556|736465.5|734963|35
1627478540000|2021-07-28 13:22:20|736552|735552|736553.8|735553.8|736570.3|735570.3|736534|735534|27
1627478550000|2021-07-28 13:22:30|736541.9|735541.9|736542.7|735542.7|736560.2|735560.2|736514|735514|29
1627478560000|2021-07-28 13:22:40|736545.6|735545.6|736541.1|735541.1|736551.5|735551.5|736532|735532|25
1627478570000|2021-07-28 13:22:50|736539.5|735539.5|736543.5|735543.5|736545.5|735545.5|736529.2|735529.2|17
1627478580000|2021-07-28 13:23:00|736543.1|735543.1|736661|735661|736675|735675|736539.7|735539.7|30
1627478590000|2021-07-28 13:23:10|736638.2|735638.2|736620.4|735620.4|736654.1|735654.1|736582.3|735582.3|33
1627478600000|2021-07-28 13:23:20|736617.2|735617.2|736570|735570|737111.5|735621.9|736560.2|735075.4|31
1627478610000|2021-07-28 13:23:30|736565.9|735565.9|736985.4|734985.4|736985.4|735567.5|736479.6|734975.1|28
1627478620000|2021-07-28 13:23:40|736995.4|734995.4|737000.8|735000.8|737008.9|735008.9|736991|734991|32
1627478630000|2021-07-28 13:23:50|736989.5|734989.5|736493.2|735493.2|736991.7|735493.2|736454|734972.9|18
1627478640000|2021-07-28 13:24:00|736494|735494|736454.4|735454.4|736973.2|735494|736427.7|734958|35
1627478650000|2021-07-28 13:24:10|736465.6|735465.6|736475.7|735475.7|736479.9|735479.9|736452.5|735452.5|28
1627478660000|2021-07-28 13:24:20|736465.3|735465.3|736471.2|735471.2|736484.5|735484.5|736435|735435|35
1627478670000|2021-07-28 13:24:30|736485.2|735485.2|736461.1|735461.1|736485.2|735485.2|736438.9|735438.9|29
1627478680000|2021-07-28 13:24:40|736462.7|735462.7|736388.5|735388.5|736462.7|735462.7|736388.5|735388.5|27
1627478690000|2021-07-28 13:24:50|736411.5|735411.5|736333.5|735333.5|736419|735419|736319.3|735319.3|27
1627478700000|2021-07-28 13:25:00|736330.5|735330.5|736386.8|735386.8|736387.4|735387.4|736328.9|735328.9|34
1627478710000|2021-07-28 13:25:10|736387.9|735387.9|736385|735385|736391|735391|736383.2|735383.2|25
1627478720000|2021-07-28 13:25:20|736388.4|735388.4|737017.2|735017.2|737017.2|735555.4|736388.4|735017.2|37
1627478730000|2021-07-28 13:25:30|737009|735009|736627.2|735627.2|737016.1|735636.1|736441.4|735009|32
1627478740000|2021-07-28 13:25:40|736638.5|735638.5|736588.7|735588.7|736638.5|735638.5|736582.8|735582.8|28
1627478750000|2021-07-28 13:25:50|736589.3|735589.3|736522.4|735522.4|736596|735596|736499.8|735499.8|34
1627478760000|2021-07-28 13:26:00|736527.8|735527.8|736441|735441|736942.7|735562.2|736434.6|734922.6|33
1627478770000|2021-07-28 13:26:10|736439.5|735439.5|736357.3|735357.3|736957.3|735439.5|736354.1|734883.1|36
1627478780000|2021-07-28 13:26:20|736870|734870|736824.5|734824.5|736878.5|735378.2|736316.4|734814.4|32
1627478790000|2021-07-28 13:26:30|736823.2|734823.2|736292.9|735292.9|736823.2|735318|736281.7|734786|31
1627478800000|2021-07-28 13:26:40|736293.7|735293.7|736289.7|735289.7|736314.9|735314.9|736285.2|735285.2|33
1627478810000|2021-07-28 13:26:50|736287.6|735287.6|736278.8|735278.8|736792|735287.6|736257|734767.5|34
1627478820000|2021-07-28 13:27:00|736273.5|735273.5|736296.8|735296.8|736760.6|735302.6|736222.2|734735.6|35
1627478830000|2021-07-28 13:27:10|736308.1|735308.1|736359|735359|736833.8|735378.5|736297|734779.5|27
1627478840000|2021-07-28 13:27:20|736344.8|735344.8|736343.5|735343.5|736995.8|735493.3|736343.5|734856.6|35
1627478850000|2021-07-28 13:27:30|736853.8|734853.8|736804|734804|736853.8|735345.7|736309.6|734797.1|33
1627478860000|2021-07-28 13:27:40|736805.7|734805.7|736288|735288|736807.1|735288.2|736278|734786|28
1627478870000|2021-07-28 13:27:50|736283.6|735283.6|736338|735338|736827|735338|736224.8|734732.2|34
1627478880000|2021-07-28 13:28:00|736841.4|734841.4|736959.7|734959.7|736964.5|735462.6|736358.1|734841.4|35
1627478890000|2021-07-28 13:28:10|736953.3|734953.3|736490.1|735490.1|737000.1|735503.3|736490.1|734950.3|28
1627478900000|2021-07-28 13:28:20|736504.2|735504.2|736994.5|734994.5|736997.7|735504.2|736470.1|734961.7|27
1627478910000|2021-07-28 13:28:30|737008.6|735008.6|736465.9|735465.9|737008.6|735484.3|736462.4|734957.3|27
1627478920000|2021-07-28 13:28:40|736464|735464|736458.4|735458.4|736985.7|735475.6|736454.4|734976.6|25
1627478930000|2021-07-28 13:28:50|736459|735459|736434.7|735434.7|736967.2|735459|736433.8|734946.8|23
1627478940000|2021-07-28 13:29:00|736431.8|735431.8|736953.5|734953.5|736982|735435.1|736424.1|734948.2|26
1627478950000|2021-07-28 13:29:10|736955.1|734955.1|736574|735574|737043.2|735595|736496.5|734954.8|26
1627478960000|2021-07-28 13:29:20|736570.8|735570.8|737055.8|735055.8|737068.8|735594.8|736569.3|735055.8|26
1627478970000|2021-07-28 13:29:30|737052.5|735052.5|737040.6|735040.6|737066.7|735066.7|737040.6|735040.6|22
1627478980000|2021-07-28 13:29:40|737050.4|735050.4|736562.8|735562.8|737083.1|735562.8|736519.5|735025.5|24
1627478990000|2021-07-28 13:29:50|736561.1|735561.1|736660.2|735660.2|737167.1|735660.2|736561.1|735060.3|27
1627479000000|2021-07-28 13:30:00|736658.8|735658.8|736657.5|735657.5|737161.9|735669.9|736651.1|735156.7|27
1627479010000|2021-07-28 13:30:10|736655.1|735655.1|736661.6|735661.6|737190.1|735671.4|736655.1|735156.9|28
1627479020000|2021-07-28 13:30:20|736665|735665|736633.2|735633.2|737143|735670.4|736624.9|735133.2|26
1627479030000|2021-07-28 13:30:30|736632.6|735632.6|736698.9|735698.9|736711.4|735711.4|736632.1|735632.1|25
1627479040000|2021-07-28 13:30:40|736697.3|735697.3|736766.8|735766.8|736780.7|735780.7|736678.2|735678.2|26
1627479050000|2021-07-28 13:30:50|736769.6|735769.6|736760|735760|737290.3|735798.6|736751|735265.3|25
1627479060000|2021-07-28 13:31:00|736770|735770|736706.7|735706.7|737218.1|735774.7|736682.1|735201|28
1627479070000|2021-07-28 13:31:10|736703.7|735703.7|737258|735258|737258|735735.4|736703.7|735230.7|27
1627479080000|2021-07-28 13:31:20|737250|735250|736768.6|735768.6|737264.5|735768.6|736751|735248.3|25
1627479090000|2021-07-28 13:31:30|736769.4|735769.4|736731.3|735731.3|736769.4|735769.4|736730.9|735730.9|26
1627479100000|2021-07-28 13:31:40|736717.4|735717.4|736836.1|735836.1|737212.9|735837.5|736717.4|735205.1|24
1627479110000|2021-07-28 13:31:50|736837.7|735837.7|736816.9|735816.9|736837.7|735837.7|736803|735803|24
1627479120000|2021-07-28 13:32:00|736817.8|735817.8|736810.7|735810.7|736840.6|735840.6|736806|735806|26
1627479130000|2021-07-28 13:32:10|736819.9|735819.9|736840.2|735840.2|736851.1|735851.1|736797.7|735797.7|26
1627479140000|2021-07-28 13:32:20|736840.4|735840.4|736837.2|735837.2|736850.5|735850.5|736837.2|735837.2|18
1627479150000|2021-07-28 13:32:30|736850.1|735850.1|736983.3|735983.3|737474.7|735983.3|736850.1|735401.3|27
1627479160000|2021-07-28 13:32:40|736986.6|735986.6|737423.8|735423.8|737423.8|736004.8|736934.9|735423.8|27
1627479170000|2021-07-28 13:32:50|736956.7|735956.7|736934.1|735934.1|737413.6|735964.3|736911|735403.4|28
1627479180000|2021-07-28 13:33:00|736933.9|735933.9|736878|735878|736947.1|735947.1|736841.5|735841.5|29
1627479190000|2021-07-28 13:33:10|736875.2|735875.2|736923.8|735923.8|736933.1|735933.1|736875.2|735875.2|26
1627479200000|2021-07-28 13:33:20|736923.6|735923.6|736984.3|735984.3|737001.2|736001.2|736921|735921|28
1627479210000|2021-07-28 13:33:30|736985.2|735985.2|736979.3|735979.3|736989.8|735989.8|736966.9|735966.9|19
1627479220000|2021-07-28 13:33:40|736981.3|735981.3|736979|735979|736981.3|735981.3|736968.7|735968.7|19
1627479230000|2021-07-28 13:33:50|736980.1|735980.1|737045.3|736045.3|737045.3|736045.3|736971|735971|25
1627479240000|2021-07-28 13:34:00|737045|736045|737059.4|736059.4|737090.4|736090.4|737045|736045|28
1627479250000|2021-07-28 13:34:10|737057.6|736057.6|737050.3|736050.3|737065.7|736065.7|737049.8|736049.8|24
1627479260000|2021-07-28 13:34:20|737039.9|736039.9|737020.8|736020.8|737040.2|736040.2|737005.5|736005.5|25
1627479270000|2021-07-28 13:34:30|737007.2|736007.2|737020.9|736020.9|737024.6|736024.6|736999.8|735999.8|26
1627479280000|2021-07-28 13:34:40|737022|736022|737108|736108|737122.3|736122.3|737021.2|736021.2|27
1627479290000|2021-07-28 13:34:50|737106.5|736106.5|737172.6|736172.6|737230.9|736230.9|737106.5|736106.5|28
1627479300000|2021-07-28 13:35:00|737173.9|736173.9|737301.9|736301.9|737301.9|736301.9|737173.6|736173.6|29
1627479310000|2021-07-28 13:35:10|737289.7|736289.7|737334.3|736334.3|737845.8|736362.2|737289.7|735845.8|28
1627479320000|2021-07-28 13:35:20|737334.5|736334.5|737285.3|736285.3|737844.2|736337.8|737284|735754.4|29
1627479330000|2021-07-28 13:35:30|737282.9|736282.9|737835.9|735835.9|737835.9|736334.6|737282.9|735783|28
1627479340000|2021-07-28 13:35:40|737341.7|736341.7|737336.3|736336.3|737846|736349.8|737323.9|735817.2|28
1627479350000|2021-07-28 13:35:50|737321.1|736321.1|737283.1|736283.1|737813.5|736321.1|737282.2|735799.7|27
1627479360000|2021-07-28 13:36:00|737284|736284|737306.6|736306.6|737774.2|736310.1|737284|735774.2|26
1627479370000|2021-07-28 13:36:10|737293.2|736293.2|737359.9|736359.9|737821.5|736360.2|737293.2|735821.5|25
1627479380000|2021-07-28 13:36:20|737378.6|736378.6|737349|736349|737861|736378.6|737347.1|735845.9|27
1627479390000|2021-07-28 13:36:30|737350.8|736350.8|737338.4|736338.4|737840.5|736366.5|737325.1|735832.3|26
1627479400000|2021-07-28 13:36:40|737329|736329|737332.4|736332.4|737332.4|736332.4|737318.7|736318.7|21
1627479410000|2021-07-28 13:36:50|737342.3|736342.3|737302.1|736302.1|737342.3|736342.3|737293.9|736293.9|27
1627479420000|2021-07-28 13:37:00|737309.9|736309.9|737290|736290|737323.1|736323.1|737286.1|736286.1|26
1627479430000|2021-07-28 13:37:10|737289.5|736289.5|737357.9|736357.9|737376|736376|737288.9|736288.9|27
1627479440000|2021-07-28 13:37:20|737356.1|736356.1|737362.3|736362.3|737385.2|736385.2|737356.1|736356.1|28
1627479450000|2021-07-28 13:37:30|737361|736361|737376.6|736376.6|737376.6|736376.6|737338.7|736338.7|28
1627479460000|2021-07-28 13:37:40|737363.7|736363.7|737410.4|736410.4|737429.2|736429.2|737344.1|736344.1|26
1627479470000|2021-07-28 13:37:50|737401.8|736401.8|737302.1|736302.1|737424.9|736424.9|737300.5|736300.5|28
1627479480000|2021-07-28 13:38:00|737301.7|736301.7|737311.3|736311.3|737819.4|736330.7|737301.7|735815.9|26
1627479490000|2021-07-28 13:38:10|737307|736307|737349.6|736349.6|737352.6|736352.6|737307|736307|29
1627479500000|2021-07-28 13:38:20|737343.2|736343.2|737366.2|736366.2|737865.5|736377.4|737335.9|735849.9|29
1627479510000|2021-07-28 13:38:30|737352.7|736352.7|737312.3|736312.3|737844.7|736352.7|737310.5|735843.2|26
1627479520000|2021-07-28 13:38:40|737313.1|736313.1|737812.9|735812.9|737812.9|736352.2|737303.7|735812|27
1627479530000|2021-07-28 13:38:50|737820.1|735820.1|737288.7|736288.7|737820.1|736316.6|737280|735802.3|24
1627479540000|2021-07-28 13:39:00|737289.6|736289.6|737285.9|736285.9|737837.2|736335.9|737284.3|735811.7|29
1627479550000|2021-07-28 13:39:10|737284.5|736284.5|737279.4|736279.4|737287.6|736287.6|737270.6|736270.6|21
1627479560000|2021-07-28 13:39:20|737271.6|736271.6|737281.6|736281.6|737287|736287|737271.5|736271.5|24
1627479570000|2021-07-28 13:39:30|737287.6|736287.6|737284.7|736284.7|737289.8|736289.8|737281.6|736281.6|22
1627479580000|2021-07-28 13:39:40|737286.1|736286.1|737289.2|736289.2|737328.2|736328.2|737285.8|736285.8|24
1627479590000|2021-07-28 13:39:50|737293.2|736293.2|737307.4|736307.4|737321.3|736321.3|737281|736281|27
1627479600000|2021-07-28 13:40:00|737305.5|736305.5|737428.9|736428.9|737454.4|736454.4|737294.7|736294.7|29
1627479610000|2021-07-28 13:40:10|737430.6|736430.6|737373.2|736373.2|737433.5|736433.5|737373.2|736373.2|28
1627479620000|2021-07-28 13:40:20|737375.7|736375.7|737425.7|736425.7|737435.1|736435.1|737374.9|736374.9|28
1627479630000|2021-07-28 13:40:30|737413.2|736413.2|737469|736469|737933|736476.6|737413.2|735933|27
1627479640000|2021-07-28 13:40:40|737468.4|736468.4|737450.1|736450.1|737503.2|736503.2|737450.1|736450.1|26
1627479650000|2021-07-28 13:40:50|737472.5|736472.5|737450.3|736450.3|737480.2|736480.2|737424.8|736424.8|26
1627479660000|2021-07-28 13:41:00|737451|736451|737433|736433|737471.4|736471.4|737423.7|736423.7|28
1627479670000|2021-07-28 13:41:10|737435.9|736435.9|737432.4|736432.4|737459.8|736459.8|737426|736426|26
1627479680000|2021-07-28 13:41:20|737431.4|736431.4|737374.3|736374.3|737449.8|736449.8|737368.6|736368.6|27
1627479690000|2021-07-28 13:41:30|737376.9|736376.9|737337.7|736337.7|737376.9|736376.9|737313.7|736313.7|28
1627479700000|2021-07-28 13:41:40|737345.7|736345.7|737377.1|736377.1|737887|736390.9|737328.2|735887|28
1627479710000|2021-07-28 13:41:50|737368.5|736368.5|737389.4|736389.4|737389.6|736389.6|737352.7|736352.7|28
1627479720000|2021-07-28 13:42:00|737382.8|736382.8|737402|736402|737419.2|736419.2|737382.8|736382.8|29
1627479730000|2021-07-28 13:42:10|737404.3|736404.3|737437|736437|737456.4|736456.4|737403.5|736403.5|26
1627479740000|2021-07-28 13:42:20|737433.6|736433.6|737671.6|736671.6|737679.6|736679.6|737433.6|736433.6|28
1627479750000|2021-07-28 13:42:30|737686.5|736686.5|737790.4|736790.4|737799.5|736799.5|737686.5|736686.5|29
1627479760000|2021-07-28 13:42:40|737770.3|736770.3|737798.6|736798.6|737798.6|736798.6|737769.4|736769.4|28
1627479770000|2021-07-28 13:42:50|737793.4|736793.4|737858.4|736858.4|738402.4|736901.9|737767.3|736402.4|29
1627479780000|2021-07-28 13:43:00|737869.9|736869.9|737847|736847|738295.8|736869.9|737803.5|736295.8|28
1627479790000|2021-07-28 13:43:10|737859.5|736859.5|737905.9|736905.9|737906.3|736906.3|737820.5|736820.5|29
1627479800000|2021-07-28 13:43:20|737885.3|736885.3|737999.3|736999.3|738001.5|737001.5|737878.3|736878.3|27
1627479810000|2021-07-28 13:43:30|737987.1|736987.1|738006.2|737006.2|738486.3|737006.2|737966.7|736486.3|28
1627479820000|2021-07-28 13:43:40|737990.8|736990.8|738009.3|737009.3|738010|737010|737934.4|736934.4|29
1627479830000|2021-07-28 13:43:50|738037.4|737037.4|738020.6|737020.6|738547.8|737044.9|737996.9|736535|28
1627479840000|2021-07-28 13:44:00|738002.9|737002.9|738045.8|737045.8|738047.6|737047.6|737963.2|736963.2|29
1627479850000|2021-07-28 13:44:10|738052.3|737052.3|737932.9|736932.9|738055.2|737055.2|737914.5|736914.5|28
1627479860000|2021-07-28 13:44:20|737928.3|736928.3|737934.1|736934.1|737953.7|736953.7|737880.5|736880.5|29
1627479870000|2021-07-28 13:44:30|737941.8|736941.8|737984.5|736984.5|737984.5|736984.5|737932.9|736932.9|27
1627479880000|2021-07-28 13:44:40|737984.9|736984.9|737979.7|736979.7|738478.7|736987.4|737960.2|736465.9|29
1627479890000|2021-07-28 13:44:50|737978.3|736978.3|738141.1|737141.1|738174|737174|737976.3|736976.3|29
1627479900000|2021-07-28 13:45:00|738147.7|737147.7|738976.6|736976.6|738992.9|737472.5|738147.7|736894.7|28
1627479910000|2021-07-28 13:45:10|738961.7|736961.7|738442|737442|738967.4|737442|738402.9|736899|29
1627479920000|2021-07-28 13:45:20|738457|737457|739122.1|737122.1|739202.6|737602.6|738457|737104.1|28
1627479930000|2021-07-28 13:45:30|739112.4|737112.4|738556.5|737556.5|739122.6|737617.6|738537.5|737067.7|29
1627479940000|2021-07-28 13:45:40|738562.1|737562.1|738918.4|736918.4|738967.1|737614.2|738411.9|736918.4|27
1627479950000|2021-07-28 13:45:50|738401|737401|738419.4|737419.4|738921.5|737421.1|738357.4|736907|28
1627479960000|2021-07-28 13:46:00|738946.7|736946.7|738378.5|737378.5|738988|737475.3|738366|736919.7|29
1627479970000|2021-07-28 13:46:10|738377.6|737377.6|738339|737339|738377.6|737377.6|738317.5|737317.5|28
1627479980000|2021-07-28 13:46:20|738337.6|737337.6|738782.6|736782.6|738785|737394.3|738271|736782.6|29
1627479990000|2021-07-28 13:46:30|738284.8|737284.8|738275.8|737275.8|738779.6|737292.5|738268.5|736764.7|28
1627480000000|2021-07-28 13:46:40|738283.6|737283.6|738292.9|737292.9|738338|737338|738283.6|737283.6|29
1627480010000|2021-07-28 13:46:50|738290|737290|738330.1|737330.1|738791|737330.1|738265.6|736783.7|27
1627480020000|2021-07-28 13:47:00|738305.3|737305.3|738340.4|737340.4|738894.8|737410.9|738305.3|736874.6|29
1627480030000|2021-07-28 13:47:10|738332.1|737332.1|738279.8|737279.8|738335.7|737335.7|738266.7|737266.7|27
1627480040000|2021-07-28 13:47:20|738282.1|737282.1|738237.3|737237.3|738733.6|737325.1|738224|736715.2|26
1627480050000|2021-07-28 13:47:30|738236.7|737236.7|738770.4|736770.4|738773.7|737268.3|738236.7|736746.1|21
1627480060000|2021-07-28 13:47:40|738763.9|736763.9|738267.7|737267.7|738763.9|737272.3|738250.9|736754.3|24
1627480070000|2021-07-28 13:47:50|738268.7|737268.7|738270.9|737270.9|738274.8|737274.8|738266.7|737266.7|23
1627480080000|2021-07-28 13:48:00|738270.4|737270.4|738267.3|737267.3|738278.7|737278.7|738265.6|737265.6|23
1627480090000|2021-07-28 13:48:10|738269.3|737269.3|738235.5|737235.5|738724.3|737272.9|738227.8|736724.3|25
1627480100000|2021-07-28 13:48:20|738232.3|737232.3|738214|737214|738258.6|737258.6|738204.8|737204.8|28
1627480110000|2021-07-28 13:48:30|738206.6|737206.6|738131.3|737131.3|738206.6|737206.6|738118.9|737118.9|26
1627480120000|2021-07-28 13:48:40|738133.1|737133.1|738158|737158|738162.6|737162.6|738133.1|737133.1|27
1627480130000|2021-07-28 13:48:50|738164.2|737164.2|738209.7|737209.7|738217.4|737217.4|738151.6|737151.6|24
1627480140000|2021-07-28 13:49:00|738217.2|737217.2|738215|737215|738237.5|737237.5|738198.6|737198.6|28
1627480150000|2021-07-28 13:49:10|738206.5|737206.5|738081.1|737081.1|738220.8|737220.8|738065.4|737065.4|29
1627480160000|2021-07-28 13:49:20|738084.1|737084.1|738646.8|736646.8|738646.8|737144.2|738077.2|736646.8|24
1627480170000|2021-07-28 13:49:30|738658.1|736658.1|738631.8|736631.8|738658.1|736658.1|738628.4|736628.4|26
1627480180000|2021-07-28 13:49:40|738635.7|736635.7|738661.5|736661.5|738661.5|737164.9|738143.6|736634.1|25
1627480190000|2021-07-28 13:49:50|738661.3|736661.3|738124.5|737124.5|738665.3|737170.2|738122.5|736656.2|26
1627480200000|2021-07-28 13:50:00|738125.2|737125.2|738167.4|737167.4|738177.1|737177.1|738123.2|737123.2|28
1627480210000|2021-07-28 13:50:10|738171.5|737171.5|738241.8|737241.8|738729.5|737252.6|738171.5|736728.3|25
1627480220000|2021-07-28 13:50:20|738244.1|737244.1|738234.4|737234.4|738244.1|737244.1|738229.2|737229.2|14
1627480230000|2021-07-28 13:50:30|738234.8|737234.8|738762|736762|738762|737270.8|738233.2|736752.6|24
1627480240000|2021-07-28 13:50:40|738284.9|737284.9|738870.2|736870.2|738875.2|737392.4|738268.6|736870.2|27
1627480250000|2021-07-28 13:50:50|738886.1|736886.1|738413.4|737413.4|738923.2|737433.8|738379.2|736879.7|29
1627480260000|2021-07-28 13:51:00|738404.1|737404.1|738432.6|737432.6|738463.2|737463.2|738404.1|737404.1|28
1627480270000|2021-07-28 13:51:10|738431.8|737431.8|738407.7|737407.7|738434.5|737434.5|738390.1|737390.1|24
1627480280000|2021-07-28 13:51:20|738409.6|737409.6|738383.1|737383.1|738888.9|737444|738380.2|736888.9|25
1627480290000|2021-07-28 13:51:30|738385.3|737385.3|738425.1|737425.1|738891.2|737428.3|738381.3|736891.2|23
1627480300000|2021-07-28 13:51:40|738424.7|737424.7|738426.7|737426.7|738442.2|737442.2|738414.6|737414.6|25
1627480310000|2021-07-28 13:51:50|738439.5|737439.5|738883.9|736883.9|738910.4|737440.5|738379.3|736882.8|27
1627480320000|2021-07-28 13:52:00|738882.7|736882.7|738854.2|736854.2|738882.7|737438.5|738383.9|736850|25
1627480330000|2021-07-28 13:52:10|738861|736861|738287.2|737287.2|738875.5|737352.1|738287.2|736788.3|29
1627480340000|2021-07-28 13:52:20|738286|737286|738357.1|737357.1|738820.2|737357.1|738285.1|736721.3|27
1627480350000|2021-07-28 13:52:30|738849.8|736849.8|738294.9|737294.9|738849.8|737340.6|738294.9|736794.1|28
1627480360000|2021-07-28 13:52:40|738287.8|737287.8|738268.7|737268.7|738788.2|737287.8|738252.2|736748.2|25
1627480370000|2021-07-28 13:52:50|738269.8|737269.8|738788.1|736788.1|738800.4|737284.7|738238.9|736744.1|28
1627480380000|2021-07-28 13:53:00|738795.3|736795.3|738296|737296|738813.8|737296|738292.8|736784.1|23
1627480390000|2021-07-28 13:53:10|738303.6|737303.6|738322.3|737322.3|738811|737356.8|738293.2|736799|27
1627480400000|2021-07-28 13:53:20|738324.8|737324.8|738392.2|737392.2|738879.7|737392.2|738323.2|736865.3|29
1627480410000|2021-07-28 13:53:30|738385.7|737385.7|738251.5|737251.5|738387.4|737387.4|738243.8|737243.8|29
1627480420000|2021-07-28 13:53:40|738256.5|737256.5|738385.1|737385.1|738848.2|737391.4|738254.7|736848.2|28
1627480430000|2021-07-28 13:53:50|738387.8|737387.8|738366.5|737366.5|738388|737388|738363.5|737363.5|24
1627480440000|2021-07-28 13:54:00|738364.6|737364.6|738417.3|737417.3|738417.3|737417.3|738364.6|737364.6|26
1627480450000|2021-07-28 13:54:10|738411.7|737411.7|738367.1|737367.1|738416.8|737416.8|738364|737364|24
1627480460000|2021-07-28 13:54:20|738367|737367|738256.3|737256.3|738383.8|737383.8|738247.2|737247.2|28
1627480470000|2021-07-28 13:54:30|738255.3|737255.3|738726.7|736726.7|738726.7|737255.3|738229.2|736726.7|28
1627480480000|2021-07-28 13:54:40|738723.7|736723.7|738282.8|737282.8|738788.8|737352.5|738276.7|736715.5|28
1627480490000|2021-07-28 13:54:50|738282.1|737282.1|738196.6|737196.6|738719.6|737282.1|738193.6|736709.9|22
1627480500000|2021-07-28 13:55:00|738195.4|737195.4|738211.7|737211.7|738214.6|737214.6|738195.4|737195.4|24
1627480510000|2021-07-28 13:55:10|738215.2|737215.2|738207.2|737207.2|738226.1|737226.1|738206.4|737206.4|27
1627480520000|2021-07-28 13:55:20|738205.6|737205.6|738176.7|737176.7|738211.9|737211.9|738176|737176|22
1627480530000|2021-07-28 13:55:30|738178.1|737178.1|738663.8|736663.8|738669.8|737181.1|738160.6|736651.5|21
1627480540000|2021-07-28 13:55:40|738667.6|736667.6|738186|737186|738675|737194.7|738185.1|736667.6|27
1627480550000|2021-07-28 13:55:50|738186.5|737186.5|738687.2|736687.2|738708.2|737205.2|738179.4|736682.6|37
1627480560000|2021-07-28 13:56:00|738168.1|737168.1|738166.3|737166.3|738173.7|737173.7|738152.6|737152.6|37
1627480570000|2021-07-28 13:56:10|738164.6|737164.6|738132.4|737132.4|738165.8|737165.8|738132.4|737132.4|36
1627480580000|2021-07-28 13:56:20|738140.3|737140.3|738088.7|737088.7|738140.3|737140.3|738083.8|737083.8|32
1627480590000|2021-07-28 13:56:30|738089.8|737089.8|738085.1|737085.1|738096.3|737096.3|738079.6|737079.6|27
1627480600000|2021-07-28 13:56:40|738086.6|737086.6|738092.4|737092.4|738096.9|737096.9|738074.8|737074.8|24
1627480610000|2021-07-28 13:56:50|738090.2|737090.2|738144.6|737144.6|738144.6|737144.6|738082.4|737082.4|36
1627480620000|2021-07-28 13:57:00|738149.9|737149.9|738181.2|737181.2|738189.3|737189.3|738149.9|737149.9|34
1627480630000|2021-07-28 13:57:10|738182.7|737182.7|738172.7|737172.7|738186.2|737186.2|738122.7|737122.7|34
1627480640000|2021-07-28 13:57:20|738172|737172|738257.7|737257.7|738257.7|737257.7|738172|737172|35
1627480650000|2021-07-28 13:57:30|738257.4|737257.4|738260|737260|738797.2|737372.8|738257.4|736786.7|38
1627480660000|2021-07-28 13:57:40|738264|737264|738652.3|736652.3|738658|737265.9|738153|736632.8|35
1627480670000|2021-07-28 13:57:50|738654.8|736654.8|738147.7|737147.7|738656.2|737173.2|738137.9|736649.9|36
1627480680000|2021-07-28 13:58:00|738142.5|737142.5|738137.6|737137.6|738144.8|737144.8|738127.9|737127.9|29
1627480690000|2021-07-28 13:58:10|738139.5|737139.5|738141.5|737141.5|738152.3|737152.3|738137.6|737137.6|30
1627480700000|2021-07-28 13:58:20|738140.7|737140.7|738092.8|737092.8|738141.3|737141.3|738085.5|737085.5|26
1627480710000|2021-07-28 13:58:30|738093.2|737093.2|738102.5|737102.5|738108.8|737108.8|738089.2|737089.2|28
1627480720000|2021-07-28 13:58:40|738104.1|737104.1|738090.3|737090.3|738111.9|737111.9|738065.9|737065.9|30
1627480730000|2021-07-28 13:58:50|738091.1|737091.1|738098.1|737098.1|738105.5|737105.5|738088.4|737088.4|33
1627480740000|2021-07-28 13:59:00|738114.7|737114.7|738137|737137|738146.8|737146.8|738113.7|737113.7|37
1627480750000|2021-07-28 13:59:10|738136.8|737136.8|738128.4|737128.4|738139.7|737139.7|738128.4|737128.4|26
1627480760000|2021-07-28 13:59:20|738128.7|737128.7|738061.6|737061.6|738150|737150|738057.5|737057.5|31
1627480770000|2021-07-28 13:59:30|738061.3|737061.3|738064.9|737064.9|738076.3|737076.3|738060.9|737060.9|30
1627480780000|2021-07-28 13:59:40|738065.5|737065.5|738496.5|736496.5|738509.7|737072.1|737954.9|736492.8|37
1627480790000|2021-07-28 13:59:50|738495|736495|738104|737104|738542.8|737105.2|738007.4|736495|38
1627480800000|2021-07-28 14:00:00|738094.3|737094.3|738269.6|737269.6|738810.1|737326.1|738094.3|736810.1|39
1627480810000|2021-07-28 14:00:10|738278.5|737278.5|738258.7|737258.7|738737.8|737284.2|738190.6|736718.7|39
1627480820000|2021-07-28 14:00:20|738261.5|737261.5|738261|737261|738760.4|737272.3|738241.9|736734.9|40
1627480830000|2021-07-28 14:00:30|738257.4|737257.4|738313.1|737313.1|738333.8|737333.8|738257.4|737257.4|37
1627480840000|2021-07-28 14:00:40|738312.6|737312.6|738275.6|737275.6|738319.4|737319.4|738261|737261|35
1627480850000|2021-07-28 14:00:50|738281.7|737281.7|738298|737298|738302.2|737302.2|738272.6|737272.6|39
1627480860000|2021-07-28 14:01:00|738297.9|737297.9|738317|737317|738762.5|737317|738248.1|736725.5|36
1627480870000|2021-07-28 14:01:10|738327.6|737327.6|738444.8|737444.8|738940.9|737449.8|738327.6|736841.6|36
1627480880000|2021-07-28 14:01:20|738443.4|737443.4|738888.4|736888.4|738937.7|737446.3|738429.1|736876.1|39
1627480890000|2021-07-28 14:01:30|738881.3|736881.3|738319.9|737319.9|738886.7|737375.6|738301.1|736839|38
1627480900000|2021-07-28 14:01:40|738320.9|737320.9|738794.5|736794.5|738794.5|737320.9|738291.4|736774.7|32
1627480910000|2021-07-28 14:01:50|738796|736796|738767.5|736767.5|738796|736796|738762.3|736762.3|30
1627480920000|2021-07-28 14:02:00|738769.6|736769.6|738158.3|737158.3|738771|737208.5|738121.3|736732.1|38
1627480930000|2021-07-28 14:02:10|738161.2|737161.2|738235.8|737235.8|738731.1|737238.9|738158.8|736731.1|37
1627480940000|2021-07-28 14:02:20|738234.8|737234.8|738195|737195|738714.2|737239.9|738189|736686.1|37
1627480950000|2021-07-28 14:02:30|738191.1|737191.1|738723.1|736723.1|738741|737204.1|738188.7|736686|37
1627480960000|2021-07-28 14:02:40|738719.1|736719.1|738702.7|736702.7|738723.2|736723.2|738696.4|736696.4|26
1627480970000|2021-07-28 14:02:50|738700.9|736700.9|738635.9|736635.9|738708.9|736708.9|738635.9|736635.9|37
1627480980000|2021-07-28 14:03:00|738638.8|736638.8|738139.8|737139.8|738640|737142.6|738130|736625.4|31
1627480990000|2021-07-28 14:03:10|738140.9|737140.9|738142.7|737142.7|738150.6|737150.6|738140.5|737140.5|31
1627481000000|2021-07-28 14:03:20|738142|737142|738466|736466|738647.6|737143.9|737945.9|736447.5|37
1627481010000|2021-07-28 14:03:30|738468.9|736468.9|738008|737008|738505.2|737009.4|737988.8|736465.4|39
1627481020000|2021-07-28 14:03:40|737992.9|736992.9|738460.8|736460.8|738472.1|736992.9|737992.9|736450|38
1627481030000|2021-07-28 14:03:50|738460.9|736460.9|738445|736445|738465.7|736948.7|737948.7|736441.5|34
1627481040000|2021-07-28 14:04:00|738442.2|736442.2|738457.4|736457.4|738468.8|736468.8|738442.2|736442.2|32
1627481050000|2021-07-28 14:04:10|738457.8|736457.8|738457.8|736457.8|738468.7|736468.7|738440|736440|32
1627481060000|2021-07-28 14:04:20|738463.3|736463.3|738447.2|736447.2|738465.1|736961.7|737921.1|736440.8|35
1627481070000|2021-07-28 14:04:30|738444|736444|737928.9|736928.9|738450.8|736935.9|737928.9|736439.5|34
1627481080000|2021-07-28 14:04:40|737934.2|736934.2|737917.5|736917.5|737934.2|736934.2|737912.9|736912.9|29
1627481090000|2021-07-28 14:04:50|737920.8|736920.8|737914.5|736914.5|737926.7|736926.7|737914.5|736914.5|31
1627481100000|2021-07-28 14:05:00|737915.9|736915.9|737883.3|736883.3|737915.9|736915.9|737852.5|736852.5|34
1627481110000|2021-07-28 14:05:10|737864.2|736864.2|737888.9|736888.9|737902.9|736902.9|737864.2|736864.2|39
1627481120000|2021-07-28 14:05:20|737855.7|736855.7|737860|736860|737912.1|736912.1|737855.7|736855.7|39
1627481130000|2021-07-28 14:05:30|737885.8|736885.8|737933.1|736933.1|738368.7|736940.1|737830.7|736368.7|39
1627481140000|2021-07-28 14:05:40|737933.2|736933.2|737942.6|736942.6|737950|736950|737931.4|736931.4|31
1627481150000|2021-07-28 14:05:50|737945.2|736945.2|737923.5|736923.5|737945.2|736945.2|737916.6|736916.6|29
1627481160000|2021-07-28 14:06:00|737924|736924|737905.3|736905.3|737924.2|736924.2|737901.4|736901.4|36
1627481170000|2021-07-28 14:06:10|737905.6|736905.6|737904.4|736904.4|737917.2|736917.2|737899.3|736899.3|30
1627481180000|2021-07-28 14:06:20|737902.8|736902.8|737860.7|736860.7|737944|736944|737846.5|736846.5|36
1627481190000|2021-07-28 14:06:30|737861|736861|737871.6|736871.6|737882.9|736882.9|737846.7|736846.7|31
1627481200000|2021-07-28 14:06:40|737880.3|736880.3|737879.6|736879.6|737887.8|736887.8|737855.9|736855.9|40
1627481210000|2021-07-28 14:06:50|737880.3|736880.3|737920.1|736920.1|738418.4|736922.7|737874.4|736406.1|38
1627481220000|2021-07-28 14:07:00|737916.1|736916.1|737957.2|736957.2|737957.2|736957.2|737916.1|736916.1|40
1627481230000|2021-07-28 14:07:10|737959|736959|737966.4|736966.4|737966.4|736966.4|737945.5|736945.5|40
1627481240000|2021-07-28 14:07:20|737964.7|736964.7|737901.3|736901.3|738420.8|736964.7|737891.2|736387.3|38
1627481250000|2021-07-28 14:07:30|737905|736905|737869.4|736869.4|738395.3|736907.7|737856.5|736395.3|39
1627481260000|2021-07-28 14:07:40|737869.3|736869.3|737863.9|736863.9|737875.4|736875.4|737860.9|736860.9|35
1627481270000|2021-07-28 14:07:50|737852.6|736852.6|737918.1|736918.1|737928.8|736928.8|737847.8|736847.8|33
1627481280000|2021-07-28 14:08:00|737904.6|736904.6|738451|736451|738530.2|737013.4|737904.6|736440.2|40
1627481290000|2021-07-28 14:08:10|738450.5|736450.5|738503.1|736503.1|738503.1|736988.3|737938.6|736441.3|40
1627481300000|2021-07-28 14:08:20|738496.6|736496.6|737963.3|736963.3|738496.6|736963.3|737950.8|736445.9|40
1627481310000|2021-07-28 14:08:30|737956.9|736956.9|737954.7|736954.7|738450.9|736971.2|737922.5|736423.5|37
1627481320000|2021-07-28 14:08:40|737947.3|736947.3|737942.6|736942.6|737968.2|736968.2|737936.2|736936.2|35
1627481330000|2021-07-28 14:08:50|737940.8|736940.8|738344.1|736344.1|738421.1|736940.8|737817.4|736320.1|36
1627481340000|2021-07-28 14:09:00|738331.4|736331.4|738392.2|736392.2|738396.3|736396.3|738331.4|736331.4|38
1627481350000|2021-07-28 14:09:10|738386.8|736386.8|737929.8|736929.8|738388.8|736929.8|737871.1|736385.9|34
1627481360000|2021-07-28 14:09:20|737930.6|736930.6|737930|736930|738444|736981|737925.2|736420.6|40
1627481370000|2021-07-28 14:09:30|737933.6|736933.6|737931.2|736931.2|738474|736966.7|737920.5|736453.8|39
1627481380000|2021-07-28 14:09:40|737930.1|736930.1|738421.2|736421.2|738424.4|736932.9|737873.3|736421.2|40
1627481390000|2021-07-28 14:09:50|738423.5|736423.5|737887.4|736887.4|738423.5|736931.3|737878.8|736383.6|39
1627481400000|2021-07-28 14:10:00|737889.7|736889.7|738442.2|736442.2|738481.9|736983.6|737883.6|736442.2|38
1627481410000|2021-07-28 14:10:10|737922|736922|738424.4|736424.4|738464.8|736941.6|737922|736421.6|38
1627481420000|2021-07-28 14:10:20|738428.3|736428.3|738441.5|736441.5|738441.5|736973.9|737934.7|736422.7|36
1627481430000|2021-07-28 14:10:30|738447|736447|737937.7|736937.7|738447|736947.1|737902.2|736401|36
1627481440000|2021-07-28 14:10:40|737956.6|736956.6|738031.5|737031.5|738510.5|737041|737956.6|736460.3|36
1627481450000|2021-07-28 14:10:50|738030.4|737030.4|738549.7|736549.7|738553.9|737046.3|738021.9|736542.9|37
1627481460000|2021-07-28 14:11:00|738564.3|736564.3|738055.1|737055.1|738564.3|737058|738036.1|736538.7|38
1627481470000|2021-07-28 14:11:10|738050.1|737050.1|738101.8|737101.8|738112.9|737112.9|738050.1|737050.1|32
1627481480000|2021-07-28 14:11:20|738094.3|737094.3|738300.2|737300.2|738301.8|737301.8|738094.3|737094.3|39
1627481490000|2021-07-28 14:11:30|738304.8|737304.8|738250.2|737250.2|738304.8|737304.8|738236.5|737236.5|38
1627481500000|2021-07-28 14:11:40|738249.6|737249.6|738252.3|737252.3|738256.1|737256.1|738242.4|737242.4|32
1627481510000|2021-07-28 14:11:50|738249.7|737249.7|738291.3|737291.3|738326.8|737326.8|738249.7|737249.7|33
1627481520000|2021-07-28 14:12:00|738287.1|737287.1|738298|737298|738298|737298|738279.4|737279.4|37
1627481530000|2021-07-28 14:12:10|738298.2|737298.2|738299|737299|738308.2|737308.2|738283.5|737283.5|37
1627481540000|2021-07-28 14:12:20|738296.7|737296.7|738195.9|737195.9|738300.7|737300.7|738194.5|737194.5|34
1627481550000|2021-07-28 14:12:30|738197|737197|738154.9|737154.9|738220.4|737220.4|738147.8|737147.8|38
1627481560000|2021-07-28 14:12:40|738156.7|737156.7|738187.9|737187.9|738193.4|737193.4|738152.7|737152.7|39
1627481570000|2021-07-28 14:12:50|738187.8|737187.8|738178.2|737178.2|738192.5|737192.5|738178.2|737178.2|33
1627481580000|2021-07-28 14:13:00|738171.8|737171.8|738272.8|737272.8|738287.8|737287.8|738171.8|737171.8|37
1627481590000|2021-07-28 14:13:10|738271.3|737271.3|738267|737267|738274.5|737274.5|738265.2|737265.2|29
1627481600000|2021-07-28 14:13:20|738267.5|737267.5|738191.3|737191.3|738267.5|737267.5|738186.7|737186.7|35
1627481610000|2021-07-28 14:13:30|738191.7|737191.7|738254.2|737254.2|738741|737254.2|738185.1|736735.6|36
1627481620000|2021-07-28 14:13:40|738254.4|737254.4|738257.8|737257.8|738270.8|737270.8|738251.5|737251.5|36
1627481630000|2021-07-28 14:13:50|738257.4|737257.4|738250.4|737250.4|738260.8|737260.8|738248|737248|27
1627481640000|2021-07-28 14:14:00|738251.3|737251.3|738278.8|737278.8|738287.7|737287.7|738250.6|737250.6|30
1627481650000|2021-07-28 14:14:10|738279.4|737279.4|738280.8|737280.8|738305.2|737305.2|738274.4|737274.4|32
1627481660000|2021-07-28 14:14:20|738282.4|737282.4|738283.4|737283.4|738284.3|737284.3|738275.2|737275.2|22
1627481670000|2021-07-28 14:14:30|738283.2|737283.2|738274.6|737274.6|738283.9|737283.9|738273.6|737273.6|34
1627481680000|2021-07-28 14:14:40|738271.4|737271.4|738276.8|737276.8|738287.4|737287.4|738247.9|737247.9|37
1627481690000|2021-07-28 14:14:50|738276.6|737276.6|738270.9|737270.9|738276.6|737276.6|738270.7|737270.7|23
1627481700000|2021-07-28 14:15:00|738270.4|737270.4|738366.2|737366.2|738398.3|737398.3|738270.4|737270.4|39
1627481710000|2021-07-28 14:15:10|738366.5|737366.5|738330.2|737330.2|738375.2|737375.2|738320.7|737320.7|37
1627481720000|2021-07-28 14:15:20|738330.6|737330.6|738685.1|736685.1|738688.2|737330.6|738167.8|736685.1|35
1627481730000|2021-07-28 14:15:30|738686.1|736686.1|738687|736687|738704.8|737182.4|738179.4|736672.9|35
1627481740000|2021-07-28 14:15:40|738683.4|736683.4|738141|737141|738695.1|737196.8|738137.1|736672.8|39
1627481750000|2021-07-28 14:15:50|738149.1|737149.1|738119.7|737119.7|738160.1|737160.1|738115.5|737115.5|39
1627481760000|2021-07-28 14:16:00|738137.1|737137.1|738072.1|737072.1|738154.5|737154.5|738072.1|737072.1|38
1627481770000|2021-07-28 14:16:10|738048.2|737048.2|738109.7|737109.7|738588.1|737115|738038.2|736568.3|39
1627481780000|2021-07-28 14:16:20|738102|737102|738128.3|737128.3|738128.3|737128.3|738085.6|737085.6|39
1627481790000|2021-07-28 14:16:30|738123.6|737123.6|738085.8|737085.8|738134.7|737134.7|738074.9|737074.9|40
1627481800000|2021-07-28 14:16:40|738078.8|737078.8|738138.1|737138.1|738148.4|737148.4|738066.1|737066.1|37
1627481810000|2021-07-28 14:16:50|738127.6|737127.6|738118.7|737118.7|738134.8|737134.8|738111.8|737111.8|33
1627481820000|2021-07-28 14:17:00|738131.7|737131.7|738112.5|737112.5|738625.2|737131.7|738071.5|736611.8|39
1627481830000|2021-07-28 14:17:10|738109.3|737109.3|738045.8|737045.8|738119.6|737119.6|738023.7|737023.7|37
1627481840000|2021-07-28 14:17:20|738043.6|737043.6|738049.6|737049.6|738054.1|737054.1|738038.1|737038.1|32
1627481850000|2021-07-28 14:17:30|738053.5|737053.5|738068.4|737068.4|738070.2|737070.2|738051|737051|33
1627481860000|2021-07-28 14:17:40|738066.1|737066.1|738053.7|737053.7|738066.4|737066.4|738045.4|737045.4|28
1627481870000|2021-07-28 14:17:50|738055.2|737055.2|738018.7|737018.7|738055.2|737055.2|738014.3|737014.3|36
1627481880000|2021-07-28 14:18:00|738017.2|737017.2|738022.3|737022.3|738022.3|737022.3|738012.8|737012.8|37
1627481890000|2021-07-28 14:18:10|738020.6|737020.6|738020|737020|738023.9|737023.9|738014.8|737014.8|34
1627481900000|2021-07-28 14:18:20|738003.2|737003.2|738025.2|737025.2|738538.1|737037.6|737986.4|736496.3|40
1627481910000|2021-07-28 14:18:30|738022.1|737022.1|738546.7|736546.7|738551.1|737044.1|738021.5|736523.4|40
1627481920000|2021-07-28 14:18:40|738039.4|737039.4|738122.9|737122.9|738122.9|737122.9|738037.1|737037.1|39
1627481930000|2021-07-28 14:18:50|738125.7|737125.7|738549.8|736549.8|738556.8|737126.5|738077.7|736540.5|39
1627481940000|2021-07-28 14:19:00|738553.1|736553.1|737988.8|736988.8|738568|737065.5|737988.8|736541.2|39
1627481950000|2021-07-28 14:19:10|737999.7|736999.7|738496.3|736496.3|738523.8|737012.3|737994.2|736487.7|39
1627481960000|2021-07-28 14:19:20|738503|736503|737952.5|736952.5|738509|736994.1|737952.5|736480.7|38
1627481970000|2021-07-28 14:19:30|737963.4|736963.4|738469.3|736469.3|738473.8|736986|737959.9|736467.3|34
1627481980000|2021-07-28 14:19:40|738464.8|736464.8|737988.5|736988.5|738467.6|736988.5|737962.3|736464.8|35
1627481990000|2021-07-28 14:19:50|737986.6|736986.6|737984.8|736984.8|737997.2|736997.2|737980.6|736980.6|35
1627482000000|2021-07-28 14:20:00|737980.3|736980.3|738425.9|736425.9|738435.3|736980.3|737916.3|736416.4|40
1627482010000|2021-07-28 14:20:10|738424.3|736424.3|738485.4|736485.4|738485.4|736485.4|738421.2|736421.2|34
1627482020000|2021-07-28 14:20:20|738492|736492|738090.9|737090.9|738571.6|737096.1|737985.2|736492|38
1627482030000|2021-07-28 14:20:30|738089.1|737089.1|738073.4|737073.4|738099.4|737099.4|738049.5|737049.5|38
1627482040000|2021-07-28 14:20:40|738079.9|737079.9|738166.3|737166.3|738178.1|737178.1|738077.6|737077.6|34
1627482050000|2021-07-28 14:20:50|738177.7|737177.7|738173.3|737173.3|738181.5|737181.5|738173.3|737173.3|29
1627482060000|2021-07-28 14:21:00|738172.3|737172.3|738184.4|737184.4|738195.4|737195.4|738172.3|737172.3|30
1627482070000|2021-07-28 14:21:10|738185.7|737185.7|738172.5|737172.5|738188.8|737188.8|738145|737145|33
1627482080000|2021-07-28 14:21:20|738178.9|737178.9|738184.8|737184.8|738192.6|737192.6|738174.6|737174.6|35
1627482090000|2021-07-28 14:21:30|738181.8|737181.8|738185.7|737185.7|738187.8|737187.8|738178.8|737178.8|28
1627482100000|2021-07-28 14:21:40|738186.2|737186.2|738177.5|737177.5|738190.5|737190.5|738175|737175|32
1627482110000|2021-07-28 14:21:50|738181.4|737181.4|738182.6|737182.6|738182.7|737182.7|738172.5|737172.5|30
1627482120000|2021-07-28 14:22:00|738181.5|737181.5|738165.9|737165.9|738181.5|737181.5|738155.4|737155.4|35
1627482130000|2021-07-28 14:22:10|738164.1|737164.1|738160|737160|738166.5|737166.5|738149.9|737149.9|30
1627482140000|2021-07-28 14:22:20|738165.6|737165.6|738169.6|737169.6|738170.8|737170.8|738157|737157|34
1627482150000|2021-07-28 14:22:30|738166.3|737166.3|738149.1|737149.1|738171.3|737171.3|738148.3|737148.3|32
1627482160000|2021-07-28 14:22:40|738153.5|737153.5|738157.5|737157.5|738161.5|737161.5|738151.1|737151.1|24
1627482170000|2021-07-28 14:22:50|738158.9|737158.9|738148.5|737148.5|738159.5|737159.5|738148.5|737148.5|29
1627482180000|2021-07-28 14:23:00|738147.4|737147.4|738167.4|737167.4|738169.7|737169.7|738147.4|737147.4|30
1627482190000|2021-07-28 14:23:10|738167.2|737167.2|738158.8|737158.8|738177.6|737177.6|738155.5|737155.5|31
1627482200000|2021-07-28 14:23:20|738160.9|737160.9|738164.8|737164.8|738166.3|737166.3|738160.9|737160.9|24
1627482210000|2021-07-28 14:23:30|738163.3|737163.3|738168.5|737168.5|738178.1|737178.1|738161|737161|31
1627482220000|2021-07-28 14:23:40|738169.1|737169.1|738166.3|737166.3|738174.8|737174.8|738161.8|737161.8|34
1627482230000|2021-07-28 14:23:50|738164.9|737164.9|738155.8|737155.8|738167.2|737167.2|738151.7|737151.7|34
1627482240000|2021-07-28 14:24:00|738159.2|737159.2|738157.6|737157.6|738161.7|737161.7|738152|737152|37
1627482250000|2021-07-28 14:24:10|738155.7|737155.7|738156.4|737156.4|738159.8|737159.8|738154.7|737154.7|24
1627482260000|2021-07-28 14:24:20|738156.3|737156.3|738158.8|737158.8|738169.6|737169.6|738150.4|737150.4|27
1627482270000|2021-07-28 14:24:30|738161.7|737161.7|738152.3|737152.3|738168|737168|738146.8|737146.8|24
1627482280000|2021-07-28 14:24:40|738146.6|737146.6|738177.1|737177.1|738186.3|737186.3|738120.6|737120.6|30
1627482290000|2021-07-28 14:24:50|738168.6|737168.6|738170.7|737170.7|738173.5|737173.5|738157.9|737157.9|28
1627482300000|2021-07-28 14:25:00|738173.3|737173.3|738160.8|737160.8|738666.3|737173.9|738157.8|736666.3|29
1627482310000|2021-07-28 14:25:10|738161.1|737161.1|738162.2|737162.2|738164|737164|738158.8|737158.8|28
1627482320000|2021-07-28 14:25:20|738163.1|737163.1|738161.2|737161.2|738168.7|737168.7|738159.5|737159.5|17
1627482330000|2021-07-28 14:25:30|738162|737162|738265.1|737265.1|738282.2|737282.2|738162|737162|35
1627482340000|2021-07-28 14:25:40|738270.1|737270.1|738249.8|737249.8|738273.1|737273.1|738245.9|737245.9|26
1627482350000|2021-07-28 14:25:50|738263.8|737263.8|738260.8|737260.8|738758.1|737269.3|738249.2|736758.1|35
1627482360000|2021-07-28 14:26:00|738258.5|737258.5|738284.9|737284.9|738752.2|737284.9|738248.5|736738|36
1627482370000|2021-07-28 14:26:10|738275.8|737275.8|738284.9|737284.9|738775.1|737292.9|738275.8|736768.3|27
1627482380000|2021-07-28 14:26:20|738283.2|737283.2|738275.6|737275.6|738293.4|737293.4|738255.3|737255.3|30
1627482390000|2021-07-28 14:26:30|738277.8|737277.8|738282.3|737282.3|738284|737284|738276.3|737276.3|24
1627482400000|2021-07-28 14:26:40|738282.7|737282.7|738286.8|737286.8|738288.5|737288.5|738282.5|737282.5|22
1627482410000|2021-07-28 14:26:50|738284.8|737284.8|738304.4|737304.4|738306.3|737306.3|738284.8|737284.8|25
1627482420000|2021-07-28 14:27:00|738300.3|737300.3|738379.9|737379.9|738399.3|737399.3|738299.7|737299.7|31
1627482430000|2021-07-28 14:27:10|738381.5|737381.5|738369.9|737369.9|738385.1|737385.1|738369.4|737369.4|33
1627482440000|2021-07-28 14:27:20|738368.9|737368.9|738238.2|737238.2|738372.1|737372.1|738238.2|737238.2|32
1627482450000|2021-07-28 14:27:30|738241.3|737241.3|738239.1|737239.1|738244.4|737244.4|738236.1|737236.1|20
1627482460000|2021-07-28 14:27:40|738240.1|737240.1|738259.3|737259.3|738259.3|737259.3|738233.9|737233.9|29
1627482470000|2021-07-28 14:27:50|738268|737268|738268.9|737268.9|738287.4|737287.4|738259|737259|27
1627482480000|2021-07-28 14:28:00|738270.7|737270.7|738317.5|737317.5|738320.4|737320.4|738258.7|737258.7|29
1627482490000|2021-07-28 14:28:10|738312.4|737312.4|738288.6|737288.6|738325.5|737325.5|738277.6|737277.6|38
1627482500000|2021-07-28 14:28:20|738285.1|737285.1|738282.6|737282.6|738798.9|737308.7|738269|736778.2|30
1627482510000|2021-07-28 14:28:30|738286.7|737286.7|738307.3|737307.3|738324.2|737324.2|738270.2|737270.2|28
1627482520000|2021-07-28 14:28:40|738307.2|737307.2|738306.7|737306.7|738319.6|737319.6|738288.5|737288.5|22
1627482530000|2021-07-28 14:28:50|738305.2|737305.2|738313.6|737313.6|738322.4|737322.4|738300.5|737300.5|16
1627482540000|2021-07-28 14:29:00|738313.3|737313.3|738303.8|737303.8|738317.6|737317.6|738292.7|737292.7|25
1627482550000|2021-07-28 14:29:10|738301.6|737301.6|738817.1|736817.1|738821.7|737304.4|738294.8|736801.7|20
1627482560000|2021-07-28 14:29:20|738807.8|736807.8|738811.6|736811.6|738818|736818|738807.8|736807.8|17
1627482570000|2021-07-28 14:29:30|738810|736810|738814.5|736814.5|738817.5|736817.5|738782.4|736782.4|27
1627482580000|2021-07-28 14:29:40|738804.8|736804.8|738807.5|736807.5|738835.1|736835.1|738800.6|736800.6|28
1627482590000|2021-07-28 14:29:50|738808.7|736808.7|738813|736813|738828.8|736828.8|738801.6|736801.6|24
1627482600000|2021-07-28 14:30:00|738888.2|736888.2|738833.4|736833.4|738888.2|736888.2|738822.4|736822.4|36
1627482610000|2021-07-28 14:30:10|738833.5|736833.5|738812.5|736812.5|738846.1|736846.1|738800.6|736800.6|35
1627482620000|2021-07-28 14:30:20|738813.3|736813.3|738769.5|736769.5|738823.4|736823.4|738752.4|736752.4|39
1627482630000|2021-07-28 14:30:30|738774.5|736774.5|738310.3|737310.3|738807.1|737320.3|738309.4|736766.2|36
1627482640000|2021-07-28 14:30:40|738310.6|737310.6|738791.4|736791.4|738829.1|737310.6|738303.9|736779.9|31
1627482650000|2021-07-28 14:30:50|738794.3|736794.3|738260.6|737260.6|738816.3|737305.1|738260.6|736759.1|33
1627482660000|2021-07-28 14:31:00|738269.1|737269.1|738782.4|736782.4|738790.3|737290.4|738268.5|736764.7|34
1627482670000|2021-07-28 14:31:10|738776.2|736776.2|738254.9|737254.9|738776.2|737267.4|738223.4|736752.1|36
1627482680000|2021-07-28 14:31:20|738250.6|737250.6|738757.4|736757.4|738757.4|737287.3|738225.6|736757.4|32
1627482690000|2021-07-28 14:31:30|738757.5|736757.5|738771.7|736771.7|738775.7|737295.2|738256.9|736753.1|27
1627482700000|2021-07-28 14:31:40|738774.7|736774.7|738285.2|737285.2|738801|737286.9|738269.5|736767.7|24
1627482710000|2021-07-28 14:31:50|738786.2|736786.2|738780.3|736780.3|738791.5|736791.5|738765|736765|31
1627482720000|2021-07-28 14:32:00|738766.9|736766.9|738257.4|737257.4|738771.4|737260.8|738241.8|736761.2|32
1627482730000|2021-07-28 14:32:10|738253.7|737253.7|738280.9|737280.9|738787.7|737292.9|738253.7|736769.9|31
1627482740000|2021-07-28 14:32:20|738282.5|737282.5|738226.2|737226.2|738282.5|737282.5|738220.1|737220.1|19
1627482750000|2021-07-28 14:32:30|738231.4|737231.4|738229.5|737229.5|738235.9|737235.9|738225.3|737225.3|13
1627482760000|2021-07-28 14:32:40|738231|737231|738828|736828|738829.9|737329|738226.7|736792.9|30
1627482770000|2021-07-28 14:32:50|738829.8|736829.8|738823.3|736823.3|738829.8|737332|738313.7|736823.2|35
1627482780000|2021-07-28 14:33:00|738318.5|737318.5|738301.8|737301.8|738805.1|737324.9|738297.8|736793.6|35
1627482790000|2021-07-28 14:33:10|738304.2|737304.2|738291.1|737291.1|738306.1|737306.1|738290.1|737290.1|33
1627482800000|2021-07-28 14:33:20|738294.3|737294.3|738295.2|737295.2|738303.9|737303.9|738286.4|737286.4|31
1627482810000|2021-07-28 14:33:30|738293.1|737293.1|738295.4|737295.4|738299.3|737299.3|738282.1|737282.1|26
1627482820000|2021-07-28 14:33:40|738296.9|737296.9|738295.2|737295.2|738300.9|737300.9|738288.4|737288.4|32
1627482830000|2021-07-28 14:33:50|738295.1|737295.1|738816.9|736816.9|738835.1|737311.5|738282.7|736816.9|30
1627482840000|2021-07-28 14:34:00|738823|736823|738310.5|737310.5|738843.9|737359.1|738310.5|736811.5|38
1627482850000|2021-07-28 14:34:10|738809.7|736809.7|738782.3|736782.3|738812.2|737333.2|738234.5|736748.8|39
1627482860000|2021-07-28 14:34:20|738264.9|737264.9|738260.3|737260.3|738275.5|737275.5|738256.7|737256.7|36
1627482870000|2021-07-28 14:34:30|738258.9|737258.9|738226|737226|738258.9|737258.9|738225.3|737225.3|32
1627482880000|2021-07-28 14:34:40|738226.3|737226.3|738234.3|737234.3|738260.1|737260.1|738199.7|737199.7|38
1627482890000|2021-07-28 14:34:50|738240.5|737240.5|738234.7|737234.7|738245|737245|738226.5|737226.5|35
1627482900000|2021-07-28 14:35:00|738233.4|737233.4|738304.8|737304.8|738316.1|737316.1|738231.4|737231.4|35
1627482910000|2021-07-28 14:35:10|738305.7|737305.7|738249.4|737249.4|738797.8|737310.2|738242.2|736716.4|40
1627482920000|2021-07-28 14:35:20|738250.7|737250.7|738205.4|737205.4|738255|737255|738190|737190|31
1627482930000|2021-07-28 14:35:30|738212.7|737212.7|738202.4|737202.4|738213|737213|738185.9|737185.9|30
1627482940000|2021-07-28 14:35:40|738204.2|737204.2|738187.1|737187.1|738206|737206|738183.7|737183.7|30
1627482950000|2021-07-28 14:35:50|738191.5|737191.5|738199.1|737199.1|738697.4|737213.2|738164.9|736697.4|33
1627482960000|2021-07-28 14:36:00|738197.8|737197.8|738172.2|737172.2|738213.2|737213.2|738169|737169|27
1627482970000|2021-07-28 14:36:10|738174.1|737174.1|738170.8|737170.8|738692.6|737196|738168.3|736673.8|27
1627482980000|2021-07-28 14:36:20|738166.5|737166.5|738176|737176|738193.6|737193.6|738166.5|737166.5|30
1627482990000|2021-07-28 14:36:30|738175.3|737175.3|738190.6|737190.6|738683.3|737202.7|738173.6|736682.4|31
1627483000000|2021-07-28 14:36:40|738206.6|737206.6|738688.4|736688.4|738695.2|737206.6|738162.5|736677.1|32
1627483010000|2021-07-28 14:36:50|738684.9|736684.9|738169.8|737169.8|738687.8|737195|738169.8|736682.4|28
1627483020000|2021-07-28 14:37:00|738183.4|737183.4|738165.5|737165.5|738194|737194|738150.8|737150.8|32
1627483030000|2021-07-28 14:37:10|738151.9|737151.9|738101.8|737101.8|738597.8|737160.3|738082.3|736589|36
1627483040000|2021-07-28 14:37:20|738104.1|737104.1|738160.3|737160.3|738160.3|737160.3|738103.4|737103.4|37
1627483050000|2021-07-28 14:37:30|738158.4|737158.4|738678.5|736678.5|738684.9|737194.5|738154.9|736670|33
1627483060000|2021-07-28 14:37:40|738679.7|736679.7|738650.1|736650.1|738686.6|737167.2|738146.4|736650.1|33
1627483070000|2021-07-28 14:37:50|738647.2|736647.2|738141|737141|738654|737159.5|738135.8|736643.7|34
1627483080000|2021-07-28 14:38:00|738138.7|737138.7|738144.5|737144.5|738674.6|737159.2|738138.7|736664.6|35
1627483090000|2021-07-28 14:38:10|738141.1|737141.1|738138.7|737138.7|738144.2|737144.2|738125.3|737125.3|34
1627483100000|2021-07-28 14:38:20|738136.1|737136.1|738126.1|737126.1|738160.8|737160.8|738123.8|737123.8|34
1627483110000|2021-07-28 14:38:30|738135.4|737135.4|738133.1|737133.1|738139|737139|738119.9|737119.9|30
1627483120000|2021-07-28 14:38:40|738129|737129|738134.6|737134.6|738141.8|737141.8|738128|737128|20
1627483130000|2021-07-28 14:38:50|738135|737135|738179.7|737179.7|738656.6|737197.8|738135|736650.7|31
1627483140000|2021-07-28 14:39:00|738207.7|737207.7|738192.3|737192.3|738648.7|737207.7|738119.7|736633.5|33
1627483150000|2021-07-28 14:39:10|738189.2|737189.2|738183.2|737183.2|738192.7|737192.7|738178.2|737178.2|29
1627483160000|2021-07-28 14:39:20|738186.9|737186.9|738194.8|737194.8|738218.2|737218.2|738184.4|737184.4|31
1627483170000|2021-07-28 14:39:30|738194.6|737194.6|738212.3|737212.3|738235.6|737235.6|738191.7|737191.7|29
1627483180000|2021-07-28 14:39:40|738210.7|737210.7|738267.1|737267.1|738270.5|737270.5|738208.7|737208.7|25
1627483190000|2021-07-28 14:39:50|738271.3|737271.3|738249.7|737249.7|738758.5|737281.6|738241.5|736733|31
1627483200000|2021-07-28 14:40:00|738253.2|737253.2|738252.7|737252.7|738779.3|737283.6|738251.2|736749|37
1627483210000|2021-07-28 14:40:10|738231.5|737231.5|738798.8|736798.8|738799.6|737275.6|738231.5|736786.8|36
1627483220000|2021-07-28 14:40:20|738786.6|736786.6|738784.7|736784.7|738786.6|736786.6|738773.7|736773.7|26
1627483230000|2021-07-28 14:40:30|738282.3|737282.3|738264.4|737264.4|738765.3|737282.3|738256.7|736749.6|32
1627483240000|2021-07-28 14:40:40|738259.7|737259.7|738270.4|737270.4|738274.7|737274.7|738257.9|737257.9|29
1627483250000|2021-07-28 14:40:50|738269.7|737269.7|738252.6|737252.6|738775.3|737269.7|738252.6|736757|35
1627483260000|2021-07-28 14:41:00|738732.2|736732.2|738281.2|737281.2|738748.6|737281.2|738234.1|736732.2|35
1627483270000|2021-07-28 14:41:10|738278.6|737278.6|738301.1|737301.1|738800.2|737309.8|738277|736800.2|34
1627483280000|2021-07-28 14:41:20|738304.7|737304.7|738359|737359|738384.8|737384.8|738303.6|737303.6|36
1627483290000|2021-07-28 14:41:30|738359.3|737359.3|738456.8|737456.8|738915.9|737456.8|738353|736886.6|36
1627483300000|2021-07-28 14:41:40|738473.5|737473.5|738483.8|737483.8|738494.9|737494.9|738473.5|737473.5|31
1627483310000|2021-07-28 14:41:50|738484|737484|738486.5|737486.5|738504|737504|738477.7|737477.7|26
1627483320000|2021-07-28 14:42:00|738477.5|737477.5|738450.9|737450.9|738491|737491|738449.3|737449.3|32
1627483330000|2021-07-28 14:42:10|738449|737449|738333.9|737333.9|738938.3|737486|738333.9|736917.7|35
1627483340000|2021-07-28 14:42:20|738306.4|737306.4|738306.3|737306.3|738750.4|737306.4|738228.5|736733.8|35
1627483350000|2021-07-28 14:42:30|738840|736840|738825|736825|738862.9|737375.6|738355.4|736824.1|30
1627483360000|2021-07-28 14:42:40|738824.2|736824.2|738306.6|737306.6|738828.9|737325.8|738298.7|736813.4|33
1627483370000|2021-07-28 14:42:50|738276.3|737276.3|738744|736744|738776.8|737287.4|738242.9|736744|32
1627483380000|2021-07-28 14:43:00|738748.7|736748.7|738249.4|737249.4|738748.7|737269|738239.5|736745|33
1627483390000|2021-07-28 14:43:10|738239|737239|738181.6|737181.6|738243.2|737243.2|738179.9|737179.9|31
1627483400000|2021-07-28 14:43:20|738182.8|737182.8|738180.3|737180.3|738183.6|737183.6|738175.7|737175.7|26
1627483410000|2021-07-28 14:43:30|738176.5|737176.5|738194.3|737194.3|738202.5|737202.5|738171.1|737171.1|33
1627483420000|2021-07-28 14:43:40|738191.2|737191.2|738188.8|737188.8|738201.5|737201.5|738183|737183|23
1627483430000|2021-07-28 14:43:50|738187.9|737187.9|738204.4|737204.4|738204.4|737204.4|738187.9|737187.9|31
1627483440000|2021-07-28 14:44:00|738202.6|737202.6|738128.6|737128.6|738206.1|737206.1|738099.4|737099.4|37
1627483450000|2021-07-28 14:44:10|738126.5|737126.5|738140|737140|738191.2|737191.2|738126.5|737126.5|35
1627483460000|2021-07-28 14:44:20|738141|737141|738145.1|737145.1|738148.6|737148.6|738139.1|737139.1|24
1627483470000|2021-07-28 14:44:30|738145.8|737145.8|738166.1|737166.1|738670.7|737179|738145.8|736670.7|27
1627483480000|2021-07-28 14:44:40|738154|737154|738165.3|737165.3|738171.3|737171.3|738154|737154|31
1627483490000|2021-07-28 14:44:50|738161.5|737161.5|738157.1|737157.1|738161.5|737161.5|738145.5|737145.5|33
1627483500000|2021-07-28 14:45:00|738153.9|737153.9|738155.6|737155.6|738660.3|737164.2|738140.8|736654.8|33
1627483510000|2021-07-28 14:45:10|738152.3|737152.3|738106|737106|738152.3|737152.3|738106|737106|34
1627483520000|2021-07-28 14:45:20|738118.9|737118.9|738099.9|737099.9|738121.1|737121.1|738099.9|737099.9|22
1627483530000|2021-07-28 14:45:30|738102.5|737102.5|738035.8|737035.8|738113.2|737113.2|738022.4|737022.4|32
1627483540000|2021-07-28 14:45:40|738036.2|737036.2|738036.4|737036.4|738554.6|737072.6|738032.4|736526|38
1627483550000|2021-07-28 14:45:50|738034.6|737034.6|738037.5|737037.5|738554.6|737069.7|738032.5|736554.6|35
1627483560000|2021-07-28 14:46:00|738525|736525|738089.2|737089.2|738548.8|737094.2|738048.1|736525|35
1627483570000|2021-07-28 14:46:10|738090.3|737090.3|738088.8|737088.8|738094.8|737094.8|738085|737085|27
1627483580000|2021-07-28 14:46:20|738090|737090|738586.5|736586.5|738586.5|737096.4|738078.9|736583.3|29
1627483590000|2021-07-28 14:46:30|738585.2|736585.2|737976.2|736976.2|738585.9|737079.2|737976.2|736514.8|33
1627483600000|2021-07-28 14:46:40|737974.8|736974.8|737972.2|736972.2|738487.3|736992.5|737971.4|736487.3|33
1627483610000|2021-07-28 14:46:50|737997.4|736997.4|738033.5|737033.5|738519.6|737036.2|737997.4|736501.2|30
1627483620000|2021-07-28 14:47:00|738031.5|737031.5|738673.9|736673.9|738673.9|737128.1|738022.4|736601|37
1627483630000|2021-07-28 14:47:10|738657.7|736657.7|738609.7|736609.7|738662.9|736662.9|738596|736596|36
1627483640000|2021-07-28 14:47:20|738606.9|736606.9|738130|737130|738627|737134.4|738125.7|736605.7|32
1627483650000|2021-07-28 14:47:30|738592.8|736592.8|738500.9|736500.9|738606.6|737059.5|738007.6|736500.5|35
1627483660000|2021-07-28 14:47:40|738501.4|736501.4|738501.5|736501.5|738508.3|736508.3|738496.4|736496.4|27
1627483670000|2021-07-28 14:47:50|737995.6|736995.6|738007.1|737007.1|738024.6|737024.6|737986.3|736986.3|30
1627483680000|2021-07-28 14:48:00|738008.3|737008.3|738430.4|736430.4|738440.1|737011.3|737923.5|736423.4|39
1627483690000|2021-07-28 14:48:10|738431.8|736431.8|738472.8|736472.8|738483.3|736962|737962|736426.3|34
1627483700000|2021-07-28 14:48:20|738472.9|736472.9|738492.6|736492.6|738492.8|736982|737982|736471.7|35
1627483710000|2021-07-28 14:48:30|738490.6|736490.6|737942.9|736942.9|738511|736959|737926.7|736490.6|32
1627483720000|2021-07-28 14:48:40|737942.1|736942.1|737880.5|736880.5|738389.9|736943|737866.8|736371.4|33
1627483730000|2021-07-28 14:48:50|737884.7|736884.7|737875.1|736875.1|737889.3|736889.3|737873.5|736873.5|34
1627483740000|2021-07-28 14:49:00|737874.6|736874.6|738359.5|736359.5|738360.5|736874.6|737835.3|736359.5|39
1627483750000|2021-07-28 14:49:10|738345.8|736345.8|738366.9|736366.9|738366.9|736366.9|738345.8|736345.8|34
1627483760000|2021-07-28 14:49:20|738357.9|736357.9|737803.6|736803.6|738373.3|736848.7|737786.7|736355.1|38
1627483770000|2021-07-28 14:49:30|737804.3|736804.3|737821.9|736821.9|737821.9|736821.9|737800.1|736800.1|25
1627483780000|2021-07-28 14:49:40|737822.1|736822.1|737794.6|736794.6|737823.5|736823.5|737794.6|736794.6|34
1627483790000|2021-07-28 14:49:50|737795.1|736795.1|737815|736815|738320.5|736834.9|737794.4|736305|33
1627483800000|2021-07-28 14:50:00|737821.7|736821.7|738268.1|736268.1|738303.5|736822.7|737766.6|736263|34
1627483810000|2021-07-28 14:50:10|738270|736270|738112.4|736112.4|738270|736729.3|737647.9|736112.4|40
1627483820000|2021-07-28 14:50:20|738112.3|736112.3|737608.6|736608.6|738119.8|736608.6|737567.2|736042.3|40
1627483830000|2021-07-28 14:50:30|737606.1|736606.1|737631.4|736631.4|737648.2|736648.2|737604.9|736604.9|36
1627483840000|2021-07-28 14:50:40|737635.1|736635.1|737632|736632|737638|736638|737624.1|736624.1|29
1627483850000|2021-07-28 14:50:50|737631.1|736631.1|737613.2|736613.2|738129.4|736638.5|737611.1|736120|35
1627483860000|2021-07-28 14:51:00|737612.9|736612.9|737634.7|736634.7|737639|736639|737612.4|736612.4|33
1627483870000|2021-07-28 14:51:10|737635.5|736635.5|737651.3|736651.3|738174.7|736674.3|737630.2|736158.5|36
1627483880000|2021-07-28 14:51:20|737651|736651|737637.8|736637.8|737663.5|736663.5|737634.1|736634.1|30
1627483890000|2021-07-28 14:51:30|737636.2|736636.2|737585.5|736585.5|737637.8|736637.8|737569.7|736569.7|35
1627483900000|2021-07-28 14:51:40|737572.8|736572.8|737501.7|736501.7|737575.8|736575.8|737492.8|736492.8|37
1627483910000|2021-07-28 14:51:50|737499|736499|737487.5|736487.5|737501.3|736501.3|737476.3|736476.3|33
1627483920000|2021-07-28 14:52:00|737492.1|736492.1|737535.1|736535.1|737535.1|736535.1|737483.8|736483.8|30
1627483930000|2021-07-28 14:52:10|737528.7|736528.7|737531.2|736531.2|737537.8|736537.8|737521.9|736521.9|27
1627483940000|2021-07-28 14:52:20|737530.5|736530.5|737471.7|736471.7|737532.6|736532.6|737462.3|736462.3|32
1627483950000|2021-07-28 14:52:30|737471.3|736471.3|737396.5|736396.5|737476.2|736476.2|737366.9|736366.9|37
1627483960000|2021-07-28 14:52:40|737487.1|736487.1|737456.4|736456.4|737494.7|736494.7|737436.9|736436.9|39
1627483970000|2021-07-28 14:52:50|737457.2|736457.2|737443.5|736443.5|737457.2|736457.2|737441.4|736441.4|32
1627483980000|2021-07-28 14:53:00|737442.2|736442.2|737428.9|736428.9|737442.2|736442.2|737427.3|736427.3|27
1627483990000|2021-07-28 14:53:10|737426.6|736426.6|737464.8|736464.8|737931|736472.4|737426.6|735912.4|37
1627484000000|2021-07-28 14:53:20|737463.9|736463.9|737422.5|736422.5|737513.9|736513.9|737422.5|736422.5|29
1627484010000|2021-07-28 14:53:30|737438.8|736438.8|737426.6|736426.6|737439.7|736439.7|737422.3|736422.3|36
1627484020000|2021-07-28 14:53:40|737426.2|736426.2|737441.8|736441.8|737456.2|736456.2|737413.7|736413.7|36
1627484030000|2021-07-28 14:53:50|737443.2|736443.2|737570.8|736570.8|737584.3|736584.3|737438.7|736438.7|30
1627484040000|2021-07-28 14:54:00|737562.7|736562.7|737627.5|736627.5|737636.5|736636.5|737561.2|736561.2|35
1627484050000|2021-07-28 14:54:10|737625.6|736625.6|737626|736626|737644.2|736644.2|737619.3|736619.3|29
1627484060000|2021-07-28 14:54:20|737644.8|736644.8|737650.8|736650.8|737673.6|736673.6|737636.6|736636.6|29
1627484070000|2021-07-28 14:54:30|737653.2|736653.2|737687.4|736687.4|737691.3|736691.3|737653.2|736653.2|30
1627484080000|2021-07-28 14:54:40|737680.1|736680.1|737611.7|736611.7|737680.1|736680.1|737602.5|736602.5|33
1627484090000|2021-07-28 14:54:50|737614.3|736614.3|737577.3|736577.3|737614.3|736614.3|737568|736568|31
1627484100000|2021-07-28 14:55:00|737593.6|736593.6|738163.1|736163.1|738163.3|736668.3|737593.6|736160.3|36
1627484110000|2021-07-28 14:55:10|738162|736162|737600.4|736600.4|738162|736655.6|737595.3|736162|34
1627484120000|2021-07-28 14:55:20|737610.5|736610.5|737683.4|736683.4|738141.9|736683.4|737597.4|736139.1|34
1627484130000|2021-07-28 14:55:30|737684.5|736684.5|737645.6|736645.6|737685.2|736685.2|737627.8|736627.8|36
1627484140000|2021-07-28 14:55:40|737646.4|736646.4|738138.5|736138.5|738138.5|736663.6|737638.5|736138.5|34
1627484150000|2021-07-28 14:55:50|738142|736142|737639.4|736639.4|738150.9|736655.6|737639.4|736138.1|28
1627484160000|2021-07-28 14:56:00|737638|736638|738148.5|736148.5|738157|736638|737637.2|736128.9|36
1627484170000|2021-07-28 14:56:10|738149.3|736149.3|738148.4|736148.4|738168.6|736168.6|738126.2|736126.2|34
1627484180000|2021-07-28 14:56:20|738144.8|736144.8|738109.3|736109.3|738144.8|736144.8|738102.7|736102.7|37
1627484190000|2021-07-28 14:56:30|738112.7|736112.7|738137.8|736137.8|738160.2|736160.2|738110.8|736110.8|26
1627484200000|2021-07-28 14:56:40|738142.8|736142.8|737556.6|736556.6|738142.8|736615.2|737554.2|736078.4|32
1627484210000|2021-07-28 14:56:50|737554.9|736554.9|738108.1|736108.1|738135.4|736568.6|737554.9|736100.3|32
1627484220000|2021-07-28 14:57:00|738124.4|736124.4|738094.4|736094.4|738148|736628.3|737624.3|736094.4|38
1627484230000|2021-07-28 14:57:10|738102.5|736102.5|738134.7|736134.7|738149.8|736149.8|738091.3|736091.3|33
1627484240000|2021-07-28 14:57:20|738129.9|736129.9|738139|736139|738151.6|736151.6|738125.4|736125.4|34
1627484250000|2021-07-28 14:57:30|738141.1|736141.1|738123.6|736123.6|738195.4|736651.6|737651.6|736122.4|34
1627484260000|2021-07-28 14:57:40|738122.9|736122.9|737538.6|736538.6|738129.4|736568.3|737533|736076|35
1627484270000|2021-07-28 14:57:50|737540.1|736540.1|737528|736528|737540.1|736540.1|737526.9|736526.9|27
1627484280000|2021-07-28 14:58:00|737528.8|736528.8|737535.6|736535.6|737535.6|736535.6|737517.2|736517.2|31
1627484290000|2021-07-28 14:58:10|737528.1|736528.1|737546.5|736546.5|737554.1|736554.1|737527.3|736527.3|29
1627484300000|2021-07-28 14:58:20|737547.7|736547.7|737525.2|736525.2|737549|736549|737515.4|736515.4|32
1627484310000|2021-07-28 14:58:30|737507.6|736507.6|737535.5|736535.5|738010.9|736543.4|737494.3|736006.5|37
1627484320000|2021-07-28 14:58:40|737534.1|736534.1|737516.8|736516.8|737555|736555|737514.7|736514.7|35
1627484330000|2021-07-28 14:58:50|737519.7|736519.7|737503.8|736503.8|737543.3|736543.3|737492.3|736492.3|33
1627484340000|2021-07-28 14:59:00|737497.6|736497.6|737456.6|736456.6|737981.5|736497.6|737456.6|735969.3|24
1627484350000|2021-07-28 14:59:10|737447.5|736447.5|737412.5|736412.5|737457.9|736457.9|737412.5|736412.5|31
1627484360000|2021-07-28 14:59:20|737411.3|736411.3|737531|736531|738047.7|736547.3|737403.1|736028|36
1627484370000|2021-07-28 14:59:30|737527|736527|737582.3|736582.3|738072.5|736604.2|737523.7|736029.5|35
1627484380000|2021-07-28 14:59:40|737581.6|736581.6|738021|736021|738045|736581.6|737513.6|736021|33
1627484390000|2021-07-28 14:59:50|738021.8|736021.8|737477|736477|738021.8|736501.3|737476.5|735999|27
1627484400000|2021-07-28 15:00:00|737478.3|736478.3|738061.4|736061.4|738076.2|736530.1|737477.6|736056.6|40
1627484410000|2021-07-28 15:00:10|737575.2|736575.2|738047.4|736047.4|738093.8|736589.4|737560.7|736045.7|37
1627484420000|2021-07-28 15:00:20|738048.5|736048.5|737972|735972|738048.5|736545.3|737479.7|735915.2|37
1627484430000|2021-07-28 15:00:30|737973.8|735973.8|737989.4|735989.4|737998.4|736500.1|737461.8|735963.4|38
1627484440000|2021-07-28 15:00:40|737990|735990|737490.6|736490.6|737991.7|736490.6|737477.2|735983.7|29
1627484450000|2021-07-28 15:00:50|737490.3|736490.3|737531.9|736531.9|738022.1|736538.3|737486.9|736002.8|27
1627484460000|2021-07-28 15:01:00|737531.8|736531.8|738139.9|736139.9|738150.1|736639.9|737531.8|736075.8|34
1627484470000|2021-07-28 15:01:10|738141|736141|737645.3|736645.3|738154.1|736652.1|737642.1|736139.1|31
1627484480000|2021-07-28 15:01:20|737643.9|736643.9|737658|736658|738157.6|736665.1|737623.2|736145.4|35
1627484490000|2021-07-28 15:01:30|737662.8|736662.8|738171.7|736171.7|738171.7|736662.8|737629.8|736133.9|35
1627484500000|2021-07-28 15:01:40|737667.2|736667.2|738213.7|736213.7|738213.7|736713.6|737667.2|736213.7|30
1627484510000|2021-07-28 15:01:50|738211.4|736211.4|737741.1|736741.1|738242.8|736741.1|737707.4|736211.4|35
1627484520000|2021-07-28 15:02:00|737741.6|736741.6|737757.9|736757.9|737757.9|736757.9|737728.8|736728.8|26
1627484530000|2021-07-28 15:02:10|737751.8|736751.8|737779.8|736779.8|738285.9|736790.9|737751.8|736267|37
1627484540000|2021-07-28 15:02:20|737778.9|736778.9|737762.4|736762.4|737781.5|736781.5|737762.4|736762.4|30
1627484550000|2021-07-28 15:02:30|737761.2|736761.2|737744.4|736744.4|738242.3|736761.2|737725.9|736219.7|29
1627484560000|2021-07-28 15:02:40|737737.7|736737.7|738249.7|736249.7|738249.7|736758|737737.7|736245.5|25
1627484570000|2021-07-28 15:02:50|738243.2|736243.2|737762.9|736762.9|738256.4|736764.7|737760|736240.4|26
1627484580000|2021-07-28 15:03:00|737757.2|736757.2|737743.6|736743.6|737763.2|736763.2|737740.4|736740.4|31
1627484590000|2021-07-28 15:03:10|737746.1|736746.1|737722.6|736722.6|738241.3|736749|737718.7|736218.8|37
1627484600000|2021-07-28 15:03:20|737727|736727|738210.4|736210.4|738225.2|736732.5|737725.2|736210.2|35
1627484610000|2021-07-28 15:03:30|737719.3|736719.3|738235.3|736235.3|738245.9|736749.3|737705.6|736208.2|35
1627484620000|2021-07-28 15:03:40|738241.1|736241.1|737727|736727|738251.1|736737.1|737726.8|736212|36
1627484630000|2021-07-28 15:03:50|737733.7|736733.7|738225.3|736225.3|738225.3|736737|737665.1|736225.3|33
1627484640000|2021-07-28 15:04:00|738223.7|736223.7|738235|736235|738243.5|736721.7|737721.7|736215.5|28
1627484650000|2021-07-28 15:04:10|738236.4|736236.4|738229.7|736229.7|738239.4|736239.4|738228|736228|27
1627484660000|2021-07-28 15:04:20|738230|736230|738233.8|736233.8|738245.1|736245.1|738212.4|736212.4|25
1627484670000|2021-07-28 15:04:30|738239.2|736239.2|737732.5|736732.5|738239.2|736739.2|737708.3|736209.9|25
1627484680000|2021-07-28 15:04:40|737727.5|736727.5|737729|736729|738279|736746.3|737720.9|736237.2|31
1627484690000|2021-07-28 15:04:50|737731.5|736731.5|737737.8|736737.8|737739.3|736739.3|737726.9|736726.9|23
1627484700000|2021-07-28 15:05:00|737738.2|736738.2|737739.5|736739.5|737748.6|736748.6|737736.8|736736.8|30
1627484710000|2021-07-28 15:05:10|737741.2|736741.2|737747.3|736747.3|737748.5|736748.5|737738.6|736738.6|20
1627484720000|2021-07-28 15:05:20|737747.5|736747.5|737748.9|736748.9|737761|736761|737745.3|736745.3|13
1627484730000|2021-07-28 15:05:30|737752.3|736752.3|737753.8|736753.8|737755.7|736755.7|737735.4|736735.4|20
1627484740000|2021-07-28 15:05:40|737759.6|736759.6|737836.8|736836.8|738243.1|736836.8|737716|736230.2|29
1627484750000|2021-07-28 15:05:50|737836.5|736836.5|737835.8|736835.8|737841.5|736841.5|737833.8|736833.8|32
1627484760000|2021-07-28 15:06:00|737837|736837|737830.4|736830.4|737839.8|736839.8|737829.1|736829.1|26
1627484770000|2021-07-28 15:06:10|737832|736832|737835.5|736835.5|737835.5|736835.5|737825.9|736825.9|17
1627484780000|2021-07-28 15:06:20|737837|736837|737826.4|736826.4|737837|736837|737823.4|736823.4|22
1627484790000|2021-07-28 15:06:30|737824.5|736824.5|737816.7|736816.7|737824.5|736824.5|737816.7|736816.7|14
1627484800000|2021-07-28 15:06:40|737823.1|736823.1|737822.6|736822.6|737823.7|736823.7|737819.2|736819.2|10
1627484810000|2021-07-28 15:06:50|737831.6|736831.6|737826.6|736826.6|737832.2|736832.2|737824.5|736824.5|17
1627484820000|2021-07-28 15:07:00|737829.4|736829.4|737827.3|736827.3|737839.2|736839.2|737826.7|736826.7|14
1627484830000|2021-07-28 15:07:10|737830.5|736830.5|737840|736840|737840.7|736840.7|737827.3|736827.3|17
1627484840000|2021-07-28 15:07:20|737838.8|736838.8|737947.4|736947.4|737947.4|736947.4|737838.8|736838.8|31
1627484850000|2021-07-28 15:07:30|737945.3|736945.3|737983.8|736983.8|738478.6|736987|737941.5|736454.8|32
1627484860000|2021-07-28 15:07:40|737981.3|736981.3|737936.4|736936.4|738461.8|736983.8|737918.3|736458.2|36
1627484870000|2021-07-28 15:07:50|737929.4|736929.4|737914.6|736914.6|737941.9|736941.9|737905.6|736905.6|29
1627484880000|2021-07-28 15:08:00|737907.7|736907.7|737913.5|736913.5|737938.2|736938.2|737906.9|736906.9|32
1627484890000|2021-07-28 15:08:10|737913.1|736913.1|737914.3|736914.3|737926.7|736926.7|737911.8|736911.8|27
1627484900000|2021-07-28 15:08:20|737912.6|736912.6|737910.3|736910.3|737920.4|736920.4|737910.3|736910.3|33
1627484910000|2021-07-28 15:08:30|737910|736910|737910.8|736910.8|737917.2|736917.2|737907.1|736907.1|32
1627484920000|2021-07-28 15:08:40|737910.5|736910.5|737930.5|736930.5|738437.8|736940.1|737910.5|736427.9|35
1627484930000|2021-07-28 15:08:50|737936|736936|737911.8|736911.8|737945.5|736945.5|737911.8|736911.8|22
1627484940000|2021-07-28 15:09:00|737912.4|736912.4|737928.4|736928.4|737933.3|736933.3|737910.4|736910.4|35
1627484950000|2021-07-28 15:09:10|737920.7|736920.7|738455.4|736455.4|738465.9|736960.7|737920.7|736447.5|30
1627484960000|2021-07-28 15:09:20|738452.9|736452.9|738454.2|736454.2|738460.8|736460.8|738449.7|736449.7|23
1627484970000|2021-07-28 15:09:30|738455.7|736455.7|738378.1|736378.1|738455.7|736455.7|738377.3|736377.3|33
1627484980000|2021-07-28 15:09:40|738381.1|736381.1|737900.2|736900.2|738381.1|736904.9|737873|736381.1|31
1627484990000|2021-07-28 15:09:50|737902.2|736902.2|737892.6|736892.6|737911.3|736911.3|737883.2|736883.2|31
1627485000000|2021-07-28 15:10:00|737890.5|736890.5|737893.1|736893.1|737903.6|736903.6|737882.4|736882.4|34
1627485010000|2021-07-28 15:10:10|737901.1|736901.1|738435|736435|738435.7|736927|737898.7|736391.8|28
1627485020000|2021-07-28 15:10:20|738432.9|736432.9|738418.8|736418.8|738433.1|736928.2|737906.8|736408|23
1627485030000|2021-07-28 15:10:30|738412.5|736412.5|737910.1|736910.1|738423.5|736915.8|737898.8|736396.8|35
1627485040000|2021-07-28 15:10:40|737911.6|736911.6|737849.7|736849.7|738357.1|736913.4|737842.4|736342.2|28
1627485050000|2021-07-28 15:10:50|737861.8|736861.8|737909.2|736909.2|737918.3|736918.3|737853.1|736853.1|29
1627485060000|2021-07-28 15:11:00|737902.3|736902.3|737820.6|736820.6|737906.7|736906.7|737814.6|736814.6|30
1627485070000|2021-07-28 15:11:10|737824.3|736824.3|737793.6|736793.6|737830.7|736830.7|737764.9|736764.9|29
1627485080000|2021-07-28 15:11:20|737778|736778|737784.5|736784.5|737798.4|736798.4|737774.5|736774.5|29
1627485090000|2021-07-28 15:11:30|737782.3|736782.3|737778.8|736778.8|737804.2|736804.2|737773.4|736773.4|37
1627485100000|2021-07-28 15:11:40|737781.3|736781.3|737764.7|736764.7|737785.5|736785.5|737755.6|736755.6|30
1627485110000|2021-07-28 15:11:50|737767.2|736767.2|737818.7|736818.7|737824.2|736824.2|737753.5|736753.5|31
1627485120000|2021-07-28 15:12:00|737824.4|736824.4|737845.5|736845.5|737851.5|736851.5|737805.8|736805.8|36
1627485130000|2021-07-28 15:12:10|737842.9|736842.9|738371.8|736371.8|738386.1|736893.7|737842.9|736365.6|37
1627485140000|2021-07-28 15:12:20|738371.6|736371.6|738371|736371|738376.3|736376.3|738366.3|736366.3|23
1627485150000|2021-07-28 15:12:30|738372.4|736372.4|738373.8|736373.8|738378|736378|738370.7|736370.7|24
1627485160000|2021-07-28 15:12:40|738359.1|736359.1|737869|736869|738363.6|736879.9|737857.6|736344.7|28
1627485170000|2021-07-28 15:12:50|737876.7|736876.7|737862.5|736862.5|738355.9|736876.7|737837.1|736355.9|32
1627485180000|2021-07-28 15:13:00|737864.2|736864.2|737855.7|736855.7|737872.9|736872.9|737852.1|736852.1|35
1627485190000|2021-07-28 15:13:10|737855.1|736855.1|737817.2|736817.2|737858.3|736858.3|737816.4|736816.4|30
1627485200000|2021-07-28 15:13:20|737820.1|736820.1|737824.5|736824.5|737830.7|736830.7|737811.6|736811.6|29
1627485210000|2021-07-28 15:13:30|737826.1|736826.1|737774.8|736774.8|737826.1|736826.1|737774.7|736774.7|21
1627485220000|2021-07-28 15:13:40|737774.5|736774.5|737715.7|736715.7|737783.6|736783.6|737704.8|736704.8|27
1627485230000|2021-07-28 15:13:50|737716.3|736716.3|737761.1|736761.1|737762.4|736762.4|737714|736714|37
1627485240000|2021-07-28 15:14:00|737765.1|736765.1|737805.6|736805.6|737832|736832|737764|736764|36
1627485250000|2021-07-28 15:14:10|737806.5|736806.5|737810|736810|737819.5|736819.5|737803|736803|29
1627485260000|2021-07-28 15:14:20|737799.4|736799.4|737818.4|736818.4|737824.4|736824.4|737790.3|736790.3|38
1627485270000|2021-07-28 15:14:30|737819.6|736819.6|737815.4|736815.4|737819.6|736819.6|737804.9|736804.9|35
1627485280000|2021-07-28 15:14:40|737813.9|736813.9|737819.7|736819.7|737827.4|736827.4|737792.4|736792.4|35
1627485290000|2021-07-28 15:14:50|737825.4|736825.4|737774.8|736774.8|737825.4|736825.4|737760.9|736760.9|33
1627485300000|2021-07-28 15:15:00|737771.5|736771.5|737789.2|736789.2|737790.4|736790.4|737744.3|736744.3|36
1627485310000|2021-07-28 15:15:10|737790.6|736790.6|737786.7|736786.7|737793.3|736793.3|737778.5|736778.5|29
1627485320000|2021-07-28 15:15:20|737784.7|736784.7|737766.2|736766.2|737786.5|736786.5|737761.4|736761.4|32
1627485330000|2021-07-28 15:15:30|737769.9|736769.9|737757.4|736757.4|737779|736779|737750|736750|34
1627485340000|2021-07-28 15:15:40|737766.7|736766.7|737702.4|736702.4|737771.2|736771.2|737690.1|736690.1|31
1627485350000|2021-07-28 15:15:50|737710.7|736710.7|737701.9|736701.9|737712.1|736712.1|737698.4|736698.4|29
1627485360000|2021-07-28 15:16:00|737702.3|736702.3|737723.4|736723.4|737726.4|736726.4|737700.3|736700.3|31
1627485370000|2021-07-28 15:16:10|737724.7|736724.7|737752.7|736752.7|737763.8|736763.8|737720.6|736720.6|33
1627485380000|2021-07-28 15:16:20|737759.7|736759.7|737779|736779|737779|736779|737747.1|736747.1|36
1627485390000|2021-07-28 15:16:30|737781.2|736781.2|737780.5|736780.5|737783.2|736783.2|737763.8|736763.8|32
1627485400000|2021-07-28 15:16:40|737779.9|736779.9|737774.8|736774.8|737783.8|736783.8|737771.5|736771.5|29
1627485410000|2021-07-28 15:16:50|737775.7|736775.7|737770.8|736770.8|737776.4|736776.4|737770.8|736770.8|19
1627485420000|2021-07-28 15:17:00|737772.9|736772.9|737758.6|736758.6|737806.7|736806.7|737758.6|736758.6|28
1627485430000|2021-07-28 15:17:10|737783.6|736783.6|737773.7|736773.7|737783.6|736783.6|737763.9|736763.9|35
1627485440000|2021-07-28 15:17:20|737765.8|736765.8|737750.9|736750.9|737772.3|736772.3|737747.3|736747.3|30
1627485450000|2021-07-28 15:17:30|737751.6|736751.6|737781.5|736781.5|737787.5|736787.5|737751.6|736751.6|35
1627485460000|2021-07-28 15:17:40|737785.3|736785.3|737764.9|736764.9|737786|736786|737755|736755|37
1627485470000|2021-07-28 15:17:50|737761|736761|737768.4|736768.4|737776.4|736776.4|737750|736750|36
1627485480000|2021-07-28 15:18:00|737765.7|736765.7|737759.7|736759.7|737785.8|736785.8|737747.7|736747.7|37
1627485490000|2021-07-28 15:18:10|737760.6|736760.6|737783.9|736783.9|737783.9|736783.9|737757.2|736757.2|27
1627485500000|2021-07-28 15:18:20|737779.9|736779.9|737769.8|736769.8|737788.4|736788.4|737768.5|736768.5|32
1627485510000|2021-07-28 15:18:30|737773.2|736773.2|737780.2|736780.2|737791.3|736791.3|737753.4|736753.4|31
1627485520000|2021-07-28 15:18:40|737786.6|736786.6|737777.1|736777.1|737791.6|736791.6|737767.6|736767.6|30
1627485530000|2021-07-28 15:18:50|737775.3|736775.3|737769.2|736769.2|737796.1|736796.1|737763.5|736763.5|27
1627485540000|2021-07-28 15:19:00|737770.1|736770.1|737762.5|736762.5|737783|736783|737744.6|736744.6|37
1627485550000|2021-07-28 15:19:10|737769.8|736769.8|737773.5|736773.5|737782.6|736782.6|737763.8|736763.8|30
1627485560000|2021-07-28 15:19:20|737784.3|736784.3|737778.8|736778.8|737787.6|736787.6|737772.2|736772.2|31
1627485570000|2021-07-28 15:19:30|737784.9|736784.9|737777.4|736777.4|737834.5|736834.5|737775.2|736775.2|36
1627485580000|2021-07-28 15:19:40|737777.5|736777.5|737767.4|736767.4|737786.6|736786.6|737762|736762|34
1627485590000|2021-07-28 15:19:50|737764.6|736764.6|737766.8|736766.8|737770.6|736770.6|737763.6|736763.6|29
1627485600000|2021-07-28 15:20:00|737765.9|736765.9|737716.4|736716.4|737770.3|736770.3|737716.4|736716.4|25
1627485610000|2021-07-28 15:20:10|737733.5|736733.5|737721.2|736721.2|737753|736753|737705.3|736705.3|30
1627485620000|2021-07-28 15:20:20|737717.7|736717.7|737747.9|736747.9|738215.9|736747.9|737685|736208.6|34
1627485630000|2021-07-28 15:20:30|737762.7|736762.7|737749.3|736749.3|737786.5|736786.5|737749.3|736749.3|38
1627485640000|2021-07-28 15:20:40|737748.4|736748.4|737749|736749|737764.5|736764.5|737745.1|736745.1|31
1627485650000|2021-07-28 15:20:50|737748.7|736748.7|737779.1|736779.1|737786.9|736786.9|737745.5|736745.5|37
1627485660000|2021-07-28 15:21:00|737753.7|736753.7|737782.5|736782.5|737785.9|736785.9|737753.7|736753.7|38
1627485670000|2021-07-28 15:21:10|737784.1|736784.1|737758.3|736758.3|737784.1|736784.1|737747.3|736747.3|34
1627485680000|2021-07-28 15:21:20|737760.3|736760.3|737745.4|736745.4|737761|736761|737735.3|736735.3|35
1627485690000|2021-07-28 15:21:30|737741.8|736741.8|737754.7|736754.7|737756.2|736756.2|737734.4|736734.4|34
1627485700000|2021-07-28 15:21:40|737751.9|736751.9|737745.6|736745.6|737759|736759|737717.2|736717.2|36
1627485710000|2021-07-28 15:21:50|737741.1|736741.1|737751.1|736751.1|737771|736771|737739.6|736739.6|37
1627485720000|2021-07-28 15:22:00|737736.8|736736.8|737750.4|736750.4|737756.7|736756.7|737736.8|736736.8|30
1627485730000|2021-07-28 15:22:10|737753.7|736753.7|737760.9|736760.9|737776.4|736776.4|737746.7|736746.7|31
1627485740000|2021-07-28 15:22:20|737759.3|736759.3|737754.9|736754.9|737762.9|736762.9|737739.5|736739.5|28
1627485750000|2021-07-28 15:22:30|737755.8|736755.8|737754.8|736754.8|737769.1|736769.1|737730.4|736730.4|34
1627485760000|2021-07-28 15:22:40|737755.6|736755.6|737750.6|736750.6|737775.2|736775.2|737748.5|736748.5|34
1627485770000|2021-07-28 15:22:50|737754.6|736754.6|737761|736761|737765.6|736765.6|737749|736749|28
1627485780000|2021-07-28 15:23:00|737771.7|736771.7|737854.2|736854.2|738362|736897.8|737769.8|736343|36
1627485790000|2021-07-28 15:23:10|737848.5|736848.5|737861.8|736861.8|737867|736867|737840.5|736840.5|38
1627485800000|2021-07-28 15:23:20|737865.7|736865.7|738382|736382|738387.2|736886.8|737864|736379.9|32
1627485810000|2021-07-28 15:23:30|738386.2|736386.2|737906.6|736906.6|738407|736907.6|737893.4|736386.2|34
1627485820000|2021-07-28 15:23:40|737906.8|736906.8|737857.4|736857.4|737908|736908|737848.1|736848.1|29
1627485830000|2021-07-28 15:23:50|737863.5|736863.5|738338.6|736338.6|738358.8|736863.5|737803.2|736329|33
1627485840000|2021-07-28 15:24:00|738338.3|736338.3|738358.7|736358.7|738359.1|736359.1|738329.3|736329.3|37
1627485850000|2021-07-28 15:24:10|738355.8|736355.8|738388.7|736388.7|738395.2|736890.6|737884.6|736349.7|33
1627485860000|2021-07-28 15:24:20|738386.1|736386.1|737869.9|736869.9|738386.1|736877.9|737862.3|736379.1|31
1627485870000|2021-07-28 15:24:30|737866.6|736866.6|738348.7|736348.7|738348.7|736902.2|737866.6|736348.7|32
1627485880000|2021-07-28 15:24:40|738363.7|736363.7|738329.5|736329.5|738375.6|736375.6|738323.4|736323.4|32
1627485890000|2021-07-28 15:24:50|738333.5|736333.5|738323.6|736323.6|738334.8|736334.8|738320.5|736320.5|24
1627485900000|2021-07-28 15:25:00|738321.8|736321.8|737846.1|736846.1|738337.2|736849.4|737837.9|736321.3|31
1627485910000|2021-07-28 15:25:10|737848|736848|737846.2|736846.2|737850.5|736850.5|737841.8|736841.8|28
1627485920000|2021-07-28 15:25:20|737839|736839|737839|736839|737844.7|736844.7|737837.5|736837.5|23
1627485930000|2021-07-28 15:25:30|737838.5|736838.5|738348.1|736348.1|738350.2|736847.9|737837.6|736332.9|31
1627485940000|2021-07-28 15:25:40|738350|736350|738335|736335|738351.6|736351.6|738332.3|736332.3|29
1627485950000|2021-07-28 15:25:50|738340.1|736340.1|738326.8|736326.8|738345.2|736345.2|738325.7|736325.7|32
1627485960000|2021-07-28 15:26:00|737798.4|736798.4|737804.8|736804.8|737809|736809|737791.7|736791.7|31
1627485970000|2021-07-28 15:26:10|737803.4|736803.4|737790.3|736790.3|738274.4|736804.1|737777.8|736268.3|26
1627485980000|2021-07-28 15:26:20|737787.4|736787.4|738301.6|736301.6|738309.5|736793.1|737785|736278.3|30
1627485990000|2021-07-28 15:26:30|738307|736307|738313.2|736313.2|738317.6|736317.6|738301.9|736301.9|21
1627486000000|2021-07-28 15:26:40|738313.8|736313.8|737814.4|736814.4|738318.3|736815.1|737809.2|736295.2|27
1627486010000|2021-07-28 15:26:50|737814.7|736814.7|737822.2|736822.2|737828.3|736828.3|737814.2|736814.2|29
1627486020000|2021-07-28 15:27:00|737825.9|736825.9|737948.3|736948.3|738409.2|736956.2|737824.1|736397.2|28
1627486030000|2021-07-28 15:27:10|737945|736945|737883.4|736883.4|737995.3|736995.3|737878.7|736878.7|35
1627486040000|2021-07-28 15:27:20|737912.5|736912.5|737989.5|736989.5|737992.9|736992.9|737912.5|736912.5|30
1627486050000|2021-07-28 15:27:30|737987.8|736987.8|737950|736950|737992.9|736992.9|737947.3|736947.3|22
1627486060000|2021-07-28 15:27:40|737950.5|736950.5|737947.4|736947.4|737955.8|736955.8|737947.4|736947.4|23
1627486070000|2021-07-28 15:27:50|737952.9|736952.9|737940.5|736940.5|737952.9|736952.9|737936.1|736936.1|26
1627486080000|2021-07-28 15:28:00|737941.1|736941.1|737932|736932|737942.9|736942.9|737928|736928|23
1627486090000|2021-07-28 15:28:10|737928.4|736928.4|737927.5|736927.5|737930.5|736930.5|737924.3|736924.3|20
1627486100000|2021-07-28 15:28:20|737925.4|736925.4|737860.8|736860.8|737925.7|736925.7|737845|736845|28
1627486110000|2021-07-28 15:28:30|737860.2|736860.2|737862.6|736862.6|737865.8|736865.8|737839.7|736839.7|33
1627486120000|2021-07-28 15:28:40|737867|736867|737857.8|736857.8|737878.7|736878.7|737845.4|736845.4|28
1627486130000|2021-07-28 15:28:50|737852.5|736852.5|737824.5|736824.5|737852.5|736852.5|737819.3|736819.3|28
1627486140000|2021-07-28 15:29:00|737823.3|736823.3|737810|736810|737834.6|736834.6|737809.2|736809.2|22
1627486150000|2021-07-28 15:29:10|737809.6|736809.6|737742.5|736742.5|737811.1|736811.1|737741.3|736741.3|26
1627486160000|2021-07-28 15:29:20|737749.5|736749.5|737796.6|736796.6|737796.6|736796.6|737743.8|736743.8|23
1627486170000|2021-07-28 15:29:30|737796.7|736796.7|737789.9|736789.9|737801.8|736801.8|737784|736784|30
1627486180000|2021-07-28 15:29:40|737789.7|736789.7|737782.7|736782.7|737789.7|736789.7|737777.6|736777.6|20
1627486190000|2021-07-28 15:29:50|737782.6|736782.6|737785.5|736785.5|737790.7|736790.7|737779.2|736779.2|30
1627486200000|2021-07-28 15:30:00|737787.5|736787.5|738344.6|736344.6|738344.6|736847.4|737780.1|736324.9|33
1627486210000|2021-07-28 15:30:10|738347.3|736347.3|738327.4|736327.4|738348.6|736348.6|738312|736312|34
1627486220000|2021-07-28 15:30:20|738316.4|736316.4|737742.1|736742.1|738316.4|736805.5|737742.1|736274.9|34
1627486230000|2021-07-28 15:30:30|737747.7|736747.7|737718.2|736718.2|737756.1|736756.1|737711.2|736711.2|26
1627486240000|2021-07-28 15:30:40|737719.8|736719.8|738192.7|736192.7|738192.9|736723.2|737690.5|736185.9|29
1627486250000|2021-07-28 15:30:50|738187.4|736187.4|738186.7|736186.7|738194.3|736194.3|738181.2|736181.2|28
1627486260000|2021-07-28 15:31:00|738189.2|736189.2|738184.8|736184.8|738192.9|736192.9|738176.9|736176.9|29
1627486270000|2021-07-28 15:31:10|738184.4|736184.4|738179.3|736179.3|738196.2|736196.2|738175.3|736175.3|33
1627486280000|2021-07-28 15:31:20|738180.2|736180.2|738166.9|736166.9|738187.6|736187.6|738164.5|736164.5|31
1627486290000|2021-07-28 15:31:30|738169.1|736169.1|738166.5|736166.5|738173.8|736173.8|738159.7|736159.7|24
1627486300000|2021-07-28 15:31:40|738167.3|736167.3|738159.2|736159.2|738184.3|736184.3|738159.2|736159.2|23
1627486310000|2021-07-28 15:31:50|738158.6|736158.6|738113.9|736113.9|738161.8|736161.8|738112.6|736112.6|33
1627486320000|2021-07-28 15:32:00|738112.6|736112.6|737538|736538|738115.8|736538.3|737527.6|736035.2|27
1627486330000|2021-07-28 15:32:10|737537.1|736537.1|737493.8|736493.8|737548.4|736548.4|737493.8|736493.8|30
1627486340000|2021-07-28 15:32:20|737496.8|736496.8|737502.8|736502.8|737511|736511|737493.4|736493.4|26
1627486350000|2021-07-28 15:32:30|737502.5|736502.5|737528|736528|737539.5|736539.5|737502.5|736502.5|24
1627486360000|2021-07-28 15:32:40|737526.2|736526.2|737520.2|736520.2|737526.9|736526.9|737510.2|736510.2|22
1627486370000|2021-07-28 15:32:50|737520.5|736520.5|737530.7|736530.7|737531.9|736531.9|737519.9|736519.9|28
1627486380000|2021-07-28 15:33:00|737529.2|736529.2|737554.3|736554.3|737561.9|736561.9|737527.4|736527.4|30
1627486390000|2021-07-28 15:33:10|737556.6|736556.6|737556.8|736556.8|737558.6|736558.6|737555|736555|18
1627486400000|2021-07-28 15:33:20|737555.9|736555.9|738108.1|736108.1|738109.5|736620.6|737555.9|736105|25
1627486410000|2021-07-28 15:33:30|738104.9|736104.9|737643.1|736643.1|738110.8|736648.5|737626.4|736098.9|32
1627486420000|2021-07-28 15:33:40|737641.7|736641.7|737640.8|736640.8|737642|736642|737631.6|736631.6|24
1627486430000|2021-07-28 15:33:50|737641.4|736641.4|737620.5|736620.5|737643.5|736643.5|737618.5|736618.5|27
1627486440000|2021-07-28 15:34:00|737621.4|736621.4|738168.1|736168.1|738173.4|736633.3|737618.7|736162.5|28
1627486450000|2021-07-28 15:34:10|738173.5|736173.5|738212.4|736212.4|738218.6|736218.6|738165.1|736165.1|34
1627486460000|2021-07-28 15:34:20|738221.5|736221.5|738186.2|736186.2|738221.5|736221.5|738183.8|736183.8|37
1627486470000|2021-07-28 15:34:30|738186.6|736186.6|738149.8|736149.8|738186.8|736637.7|737637.7|736146.5|31
1627486480000|2021-07-28 15:34:40|738149.5|736149.5|737625.3|736625.3|738152.8|736635.9|737620.6|736138.7|28
1627486490000|2021-07-28 15:34:50|738127.3|736127.3|738122.1|736122.1|738134.2|736134.2|738116.6|736116.6|38
1627486500000|2021-07-28 15:35:00|738121|736121|738065.2|736065.2|738121.2|736606.9|737561.3|736061.2|33
1627486510000|2021-07-28 15:35:10|738065.4|736065.4|738089|736089|738089|736089|738060.8|736060.8|24
1627486520000|2021-07-28 15:35:20|738070.3|736070.3|737542.6|736542.6|738070.3|736545.6|737526.7|736038.1|32
1627486530000|2021-07-28 15:35:30|737540.9|736540.9|738085.2|736085.2|738128.1|736616.1|737539.7|736085.2|36
1627486540000|2021-07-28 15:35:40|738081.7|736081.7|737578.7|736578.7|738089.4|736578.7|737578.2|736080|29
1627486550000|2021-07-28 15:35:50|737575.6|736575.6|738081.1|736081.1|738107.5|736588|737571.3|736075.6|26
1627486560000|2021-07-28 15:36:00|738074.8|736074.8|738069.7|736069.7|738074.8|736074.8|738058.3|736058.3|29
1627486570000|2021-07-28 15:36:10|738069.3|736069.3|738034.6|736034.6|738070.9|736070.9|738030.3|736030.3|31
1627486580000|2021-07-28 15:36:20|738033.7|736033.7|737523.3|736523.3|738035.5|736527.4|737520.5|736029.8|32
1627486590000|2021-07-28 15:36:30|737522.9|736522.9|737579.6|736579.6|737583|736583|737522.9|736522.9|30
1627486600000|2021-07-28 15:36:40|737582|736582|737566.4|736566.4|737583.5|736583.5|737548|736548|29
1627486610000|2021-07-28 15:36:50|737563.1|736563.1|737478.2|736478.2|737588.6|736588.6|737478|736478|33
1627486620000|2021-07-28 15:37:00|737482.2|736482.2|737996.7|735996.7|738000|736537.3|737473.1|735984.5|32
1627486630000|2021-07-28 15:37:10|737995.8|735995.8|737958|735958|738008|736008|737956.7|735956.7|39
1627486640000|2021-07-28 15:37:20|737958.7|735958.7|737969.4|735969.4|737981.1|735981.1|737958.3|735958.3|24
1627486650000|2021-07-28 15:37:30|737966.7|735966.7|737984.3|735984.3|737988.4|735988.4|737964.3|735964.3|27
1627486660000|2021-07-28 15:37:40|737976.1|735976.1|737441.8|736441.8|737978.6|736446.5|737435|735971.8|25
1627486670000|2021-07-28 15:37:50|737440.8|736440.8|737439.3|736439.3|737440.8|736440.8|737437.1|736437.1|19
1627486680000|2021-07-28 15:38:00|737437.6|736437.6|737972.5|735972.5|737981.9|736439|737437.1|735957.9|27
1627486690000|2021-07-28 15:38:10|737972.8|735972.8|737940.6|735940.6|737972.8|735972.8|737938|735938|25
1627486700000|2021-07-28 15:38:20|737940.2|735940.2|737937.3|735937.3|737941|735941|737932.3|735932.3|25
1627486710000|2021-07-28 15:38:30|737936.1|735936.1|737848.5|735848.5|737936.1|735936.1|737834.4|735834.4|28
1627486720000|2021-07-28 15:38:40|737848.2|735848.2|737845.3|735845.3|737848.3|735848.3|737838.5|735838.5|27
1627486730000|2021-07-28 15:38:50|737847.5|735847.5|737319|736319|737850.7|736328.7|737313.6|735847.2|34
1627486740000|2021-07-28 15:39:00|737319.4|736319.4|737331.2|736331.2|737342.5|736342.5|737319.4|736319.4|30
1627486750000|2021-07-28 15:39:10|737331.4|736331.4|737328.6|736328.6|737331.4|736331.4|737313.6|736313.6|22
1627486760000|2021-07-28 15:39:20|737328.9|736328.9|737350.7|736350.7|737357.8|736357.8|737323.2|736323.2|30
1627486770000|2021-07-28 15:39:30|737350.1|736350.1|737338.2|736338.2|737850.6|736351.5|737338.2|735835.4|31
1627486780000|2021-07-28 15:39:40|737339.5|736339.5|737842.8|735842.8|737849.6|736341.4|737332.6|735831|30
1627486790000|2021-07-28 15:39:50|737830.1|735830.1|737334.5|736334.5|737830.8|736372.7|737331.8|735825.5|36
1627486800000|2021-07-28 15:40:00|737345.9|736345.9|737363.1|736363.1|737368.5|736368.5|737338.4|736338.4|32
1627486810000|2021-07-28 15:40:10|737361.9|736361.9|737367.7|736367.7|737390.3|736390.3|737358.6|736358.6|33
1627486820000|2021-07-28 15:40:20|737368.5|736368.5|737365.4|736365.4|737368.7|736368.7|737361.9|736361.9|24
1627486830000|2021-07-28 15:40:30|737354.3|736354.3|737365.2|736365.2|737386.4|736386.4|737354.3|736354.3|29
1627486840000|2021-07-28 15:40:40|737364.5|736364.5|737340.5|736340.5|737377.1|736377.1|737340.5|736340.5|24
1627486850000|2021-07-28 15:40:50|737344.9|736344.9|737338.8|736338.8|737344.9|736344.9|737335.6|736335.6|22
1627486860000|2021-07-28 15:41:00|737338.5|736338.5|737823.7|735823.7|737830|736338.5|737316.1|735818.7|23
1627486870000|2021-07-28 15:41:10|737822.3|735822.3|737311.6|736311.6|737827|736311.6|737309.9|735822.3|20
1627486880000|2021-07-28 15:41:20|737310.2|736310.2|737850.3|735850.3|737850.3|736329.1|737309.8|735829.8|26
1627486890000|2021-07-28 15:41:30|737848.3|735848.3|737839.6|735839.6|737848.3|736339.5|737320|735837.1|30
1627486900000|2021-07-28 15:41:40|737841.9|735841.9|737855.2|735855.2|737855.2|735855.2|737839.3|735839.3|24
1627486910000|2021-07-28 15:41:50|737853.9|735853.9|737835.9|735835.9|737855.3|735855.3|737835.9|735835.9|18
1627486920000|2021-07-28 15:42:00|737836.3|735836.3|737140.5|736140.5|737840.8|736346.9|737128.8|735836.3|29
1627486930000|2021-07-28 15:42:10|737142.9|736142.9|737225.9|736225.9|737730.6|736235.3|737141|735687.2|30
1627486940000|2021-07-28 15:42:20|737737.8|735737.8|737784|735784|737806.1|736289.5|737232.1|735724|27
1627486950000|2021-07-28 15:42:30|737803.1|735803.1|737297.3|736297.3|737803.1|736312.2|737297.3|735786.8|24
1627486960000|2021-07-28 15:42:40|737299.7|736299.7|737301.9|736301.9|737305.2|736305.2|737297.2|736297.2|19
1627486970000|2021-07-28 15:42:50|737300.3|736300.3|737849.3|735849.3|737857.3|736355.3|737298.1|735832|23
1627486980000|2021-07-28 15:43:00|737848.7|735848.7|737894.5|735894.5|737904.4|735904.4|737848.7|735848.7|30
1627486990000|2021-07-28 15:43:10|737908.8|735908.8|737359.6|736359.6|737925.6|736421.4|737351.9|735851.4|27
1627487000000|2021-07-28 15:43:20|737858.8|735858.8|737838.8|735838.8|737860.7|736337|737323.9|735828|33
1627487010000|2021-07-28 15:43:30|737859|735859|737845.6|735845.6|737859|735859|737841|735841|32
1627487020000|2021-07-28 15:43:40|737847.5|735847.5|737866.1|735866.1|737874.4|735874.4|737843.8|735843.8|16
1627487030000|2021-07-28 15:43:50|737881|735881|737425.6|736425.6|737915.6|736425.6|737346.8|735866.3|33
1627487040000|2021-07-28 15:44:00|737428.8|736428.8|737447.9|736447.9|737459.1|736459.1|737428.8|736428.8|27
1627487050000|2021-07-28 15:44:10|737450.5|736450.5|737420|736420|737453.2|736453.2|737418.6|736418.6|22
1627487060000|2021-07-28 15:44:20|737414.2|736414.2|737429.9|736429.9|737431.4|736431.4|737411.8|736411.8|31
1627487070000|2021-07-28 15:44:30|737434.6|736434.6|737424.9|736424.9|737436|736436|737419.4|736419.4|25
1627487080000|2021-07-28 15:44:40|737426.1|736426.1|737443.2|736443.2|737948.1|736463.7|737426.1|735942|32
1627487090000|2021-07-28 15:44:50|737446.3|736446.3|737935.7|735935.7|737959.9|736460.6|737434.7|735935.7|30
1627487100000|2021-07-28 15:45:00|737930|735930|737441.2|736441.2|737963.6|736449.5|737407.1|735903.3|36
1627487110000|2021-07-28 15:45:10|737442|736442|737910.1|735910.1|737954.4|736458.7|737398.3|735910.1|35
1627487120000|2021-07-28 15:45:20|737900.3|735900.3|737920.1|735920.1|737946.7|736436.9|737376.3|735899.5|28
1627487130000|2021-07-28 15:45:30|737915.2|735915.2|737378|736378|737946.3|736425.9|737378|735901.1|26
1627487140000|2021-07-28 15:45:40|737379|736379|737401|736401|737950.8|736443.2|737371.3|735929.3|33
1627487150000|2021-07-28 15:45:50|737399.5|736399.5|737391.9|736391.9|737412.2|736412.2|737387.1|736387.1|20
1627487160000|2021-07-28 15:46:00|737396.7|736396.7|737392.2|736392.2|737414.6|736414.6|737388.6|736388.6|21
1627487170000|2021-07-28 15:46:10|737388.6|736388.6|737917.3|735917.3|737918.6|736399.2|737388.6|735894|16
1627487180000|2021-07-28 15:46:20|737897.9|735897.9|737446.2|736446.2|737907.2|736463.5|737431.1|735897|27
1627487190000|2021-07-28 15:46:30|737451|736451|737448.4|736448.4|737453.8|736453.8|737443.3|736443.3|20
1627487200000|2021-07-28 15:46:40|737447.6|736447.6|737403.6|736403.6|737508.8|736508.8|737372|736372|28
1627487210000|2021-07-28 15:46:50|737417.9|736417.9|737938|735938|737940.2|736440.8|737393.3|735897.7|29
1627487220000|2021-07-28 15:47:00|737455.7|736455.7|737947.6|735947.6|737949.6|736463.6|737421.4|735929.5|25
1627487230000|2021-07-28 15:47:10|737951.8|735951.8|737937.7|735937.7|737969.6|735969.6|737937.7|735937.7|28
1627487240000|2021-07-28 15:47:20|737460.7|736460.7|737495.9|736495.9|737964.5|736496.8|737455.5|735953.4|24
1627487250000|2021-07-28 15:47:30|737494.4|736494.4|737984.2|735984.2|737988|736496.4|737494.4|735982.3|17
1627487260000|2021-07-28 15:47:40|737985|735985|737981.7|735981.7|737989.8|736508.3|737485.1|735977.3|14
1627487270000|2021-07-28 15:47:50|737981.2|735981.2|737937|735937|737983.4|736477.7|737426.8|735921.6|27
1627487280000|2021-07-28 15:48:00|737935.5|735935.5|737928.2|735928.2|737939.5|735939.5|737922.4|735922.4|23
1627487290000|2021-07-28 15:48:10|737928.1|735928.1|737930.6|735930.6|737930.7|735930.7|737923.4|735923.4|20
1627487300000|2021-07-28 15:48:20|737924.9|735924.9|738106.7|736106.7|738117.2|736501.3|737456.6|735921.7|31
1627487310000|2021-07-28 15:48:30|738103.9|736103.9|738065.4|736065.4|738103.9|736103.9|738050.8|736050.8|35
1627487320000|2021-07-28 15:48:40|738068.8|736068.8|738062.7|736062.7|738070.6|736070.6|738019.6|736019.6|28
1627487330000|2021-07-28 15:48:50|738056.4|736056.4|738098|736098|738106.1|736561.5|737561.5|736038.2|28
1627487340000|2021-07-28 15:49:00|738086.7|736086.7|738107.4|736107.4|738139.6|736608.5|737608.5|736049.2|33
1627487350000|2021-07-28 15:49:10|738120.8|736120.8|738133.7|736133.7|738137.3|736137.3|738111.5|736111.5|26
1627487360000|2021-07-28 15:49:20|738136.5|736136.5|738126.8|736126.8|738146.9|736616.6|737603.8|736098.4|29
1627487370000|2021-07-28 15:49:30|738123.6|736123.6|737618.4|736618.4|738123.6|736631.9|737604.6|736100.1|26
1627487380000|2021-07-28 15:49:40|737620.2|736620.2|737621.1|736621.1|737645|736645|737613.9|736613.9|15
1627487390000|2021-07-28 15:49:50|737620.7|736620.7|737630.3|736630.3|737637.9|736637.9|737619.1|736619.1|19
1627487400000|2021-07-28 15:50:00|737629|736629|737617|736617|738110.8|736629|737606|736108.2|21
1627487410000|2021-07-28 15:50:10|737611.6|736611.6|737623.8|736623.8|738132.4|736627.9|737600.5|736106.1|21
1627487420000|2021-07-28 15:50:20|737632.2|736632.2|737600.7|736600.7|738118.9|736632.2|737596.1|736091.5|22
1627487430000|2021-07-28 15:50:30|737600.5|736600.5|737604.9|736604.9|737624.3|736624.3|737597.6|736597.6|15
1627487440000|2021-07-28 15:50:40|737608.5|736608.5|737607.5|736607.5|737614.4|736614.4|737607.2|736607.2|10
1627487450000|2021-07-28 15:50:50|737607.7|736607.7|737601.3|736601.3|737609.9|736609.9|737601|736601|9
1627487460000|2021-07-28 15:51:00|738095.8|736095.8|738052.8|736052.8|738106.7|736644.7|737553.4|736036.5|30
1627487470000|2021-07-28 15:51:10|738029.6|736029.6|737533.2|736533.2|738046.9|736558.5|737524.8|736029.4|24
1627487480000|2021-07-28 15:51:20|737543.4|736543.4|737530.7|736530.7|738069.8|736566|737522.1|736033.9|34
1627487490000|2021-07-28 15:51:30|737536.5|736536.5|737546.2|736546.2|738054.6|736553.4|737522.6|736033.2|23
1627487500000|2021-07-28 15:51:40|737545.3|736545.3|738043.3|736043.3|738051.8|736550.3|737544.5|736024|25
1627487510000|2021-07-28 15:51:50|738050.4|736050.4|738035.2|736035.2|738050.4|736050.4|738032.2|736032.2|25
1627487520000|2021-07-28 15:52:00|738033.8|736033.8|737484.7|736484.7|738051|736523.7|737459|735968.6|28
1627487530000|2021-07-28 15:52:10|737480.6|736480.6|737473.8|736473.8|737485.7|736485.7|737467.3|736467.3|25
1627487540000|2021-07-28 15:52:20|737476.6|736476.6|737357|736357|737880.2|736481.5|737355.7|735864.1|29
1627487550000|2021-07-28 15:52:30|737359.8|736359.8|737888.7|735888.7|737896.6|736379.7|737357|735879.9|31
1627487560000|2021-07-28 15:52:40|737875|735875|737897|735897|737899.4|736386.2|737374.5|735863.8|27
1627487570000|2021-07-28 15:52:50|737904|735904|737961|735961|737978.1|736456|737391.1|735904|25
1627487580000|2021-07-28 15:53:00|737958.3|735958.3|737457.9|736457.9|737958.5|736473.5|737453.3|735958.3|27
1627487590000|2021-07-28 15:53:10|737458.3|736458.3|737455.5|736455.5|737474.3|736474.3|737451|736451|33
1627487600000|2021-07-28 15:53:20|737453.5|736453.5|737473.2|736473.2|737969.3|736473.2|737451.1|735951.4|20
1627487610000|2021-07-28 15:53:30|737457.4|736457.4|737439.9|736439.9|737955.1|736469.1|737433.6|735954.3|20
1627487620000|2021-07-28 15:53:40|737438.2|736438.2|737445.4|736445.4|737469.5|736469.5|737435.4|736435.4|29
1627487630000|2021-07-28 15:53:50|737447.1|736447.1|737939.6|735939.6|737946|736456|737440.1|735939.6|16
1627487640000|2021-07-28 15:54:00|737939.9|735939.9|737452.9|736452.9|737968.5|736473.3|737451|735935.7|19
1627487650000|2021-07-28 15:54:10|737454.2|736454.2|737941.3|735941.3|737966.2|736475.7|737443.5|735941.3|18
1627487660000|2021-07-28 15:54:20|737935.1|735935.1|737935.1|735935.1|737938.9|735938.9|737935.1|735935.1|7
1627487670000|2021-07-28 15:54:30|737935|735935|737428.3|736428.3|737973.1|736443.6|737428.3|735935|13
1627487680000|2021-07-28 15:54:40|737424.5|736424.5|737459.9|736459.9|737464.5|736464.5|737424.4|736424.4|19
1627487690000|2021-07-28 15:54:50|737459.2|736459.2|737423.9|736423.9|737971.9|736465.1|737423.9|735930|20
1627487700000|2021-07-28 15:55:00|737424.4|736424.4|737450.4|736450.4|737450.4|736450.4|737424.4|736424.4|21
1627487710000|2021-07-28 15:55:10|737450|736450|737855.8|735855.8|737866.8|736451|737310.5|735811.5|30
1627487720000|2021-07-28 15:55:20|737847.9|735847.9|737903.1|735903.1|737911.8|736373|737369.5|735841|30
1627487730000|2021-07-28 15:55:30|737900.4|735900.4|737892.4|735892.4|737900.4|735900.4|737881.1|735881.1|20
1627487740000|2021-07-28 15:55:40|737893.9|735893.9|737883.7|735883.7|737901.5|735901.5|737881.4|735881.4|16
1627487750000|2021-07-28 15:55:50|737899.8|735899.8|737433.4|736433.4|737943.4|736441.9|737416.7|735884.4|29
1627487760000|2021-07-28 15:56:00|737434.2|736434.2|737954.7|735954.7|737954.7|736435.6|737434.2|735929|18
1627487770000|2021-07-28 15:56:10|737938.5|735938.5|737933.9|735933.9|737946.9|735946.9|737931.9|735931.9|13
1627487780000|2021-07-28 15:56:20|737937|735937|737903.5|735903.5|737938.8|736483.7|737380|735861|29
1627487790000|2021-07-28 15:56:30|737900.7|735900.7|737913.8|735913.8|737941.5|735941.5|737876.8|735876.8|29
1627487800000|2021-07-28 15:56:40|737917.3|735917.3|737373.7|736373.7|737918.5|736441.8|737371.7|735857.2|28
1627487810000|2021-07-28 15:56:50|737375.4|736375.4|737374.1|736374.1|737395.7|736395.7|737364.5|736364.5|19
1627487820000|2021-07-28 15:57:00|737373.4|736373.4|737892.9|735892.9|737913.7|736379.5|737370.7|735887.6|22
1627487830000|2021-07-28 15:57:10|737894.6|735894.6|737981.4|735981.4|738008.2|736008.2|737894.6|735894.6|24
1627487840000|2021-07-28 15:57:20|737983.6|735983.6|737508.7|736508.7|737984.3|736539.7|737508.7|735980.2|25
1627487850000|2021-07-28 15:57:30|737511.4|736511.4|737984.7|735984.7|737984.7|736519.2|737447.1|735974.3|24
1627487860000|2021-07-28 15:57:40|737982.6|735982.6|737943.9|735943.9|737982.6|735982.6|737940.9|735940.9|21
1627487870000|2021-07-28 15:57:50|737945.4|735945.4|737978.1|735978.1|737991.8|735991.8|737943.3|735943.3|25
1627487880000|2021-07-28 15:58:00|737979.4|735979.4|738049.3|736049.3|738049.3|736536.2|737517.2|735979.1|26
1627487890000|2021-07-28 15:58:10|738039.1|736039.1|738039.3|736039.3|738040.1|736522.1|737520|736026.2|32
1627487900000|2021-07-28 15:58:20|738040.2|736040.2|737555.6|736555.6|738073.6|736588.6|737555.6|736038.9|34
1627487910000|2021-07-28 15:58:30|738070.2|736070.2|738063.2|736063.2|738073.1|736073.1|738059.7|736059.7|32
1627487920000|2021-07-28 15:58:40|738062.2|736062.2|738051.2|736051.2|738064.3|736553.2|737542.1|736038.9|33
1627487930000|2021-07-28 15:58:50|738053.3|736053.3|738050.8|736050.8|738055.7|736055.7|738025.8|736025.8|31
1627487940000|2021-07-28 15:59:00|738049.6|736049.6|738044|736044|738050.1|736050.1|738035.6|736035.6|27
1627487950000|2021-07-28 15:59:10|738043|736043|738048.8|736048.8|738048.8|736048.8|738040.8|736040.8|13
1627487960000|2021-07-28 15:59:20|738048.3|736048.3|737565.2|736565.2|738076.3|736575.4|737560.4|736047.3|29
1627487970000|2021-07-28 15:59:30|737565|736565|738077.8|736077.8|738101.6|736595.5|737565|736076.3|28
1627487980000|2021-07-28 15:59:40|738078.6|736078.6|737540.4|736540.4|738099.1|736546.4|737524.9|736029.5|34
1627487990000|2021-07-28 15:59:50|737540.6|736540.6|738055.2|736055.2|738058.3|736544.2|737537.1|736036.2|34
1627488000000|2021-07-28 16:00:00|738053.5|736053.5|738059.1|736059.1|738060.2|736544|737534.5|736032.3|33
1627488010000|2021-07-28 16:00:10|738059.4|736059.4|738058.2|736058.2|738068.3|736068.3|738057.8|736057.8|22
1627488020000|2021-07-28 16:00:20|738058|736058|738089.1|736089.1|738090.6|736090.6|738058|736058|21
1627488030000|2021-07-28 16:00:30|738087.4|736087.4|738099.1|736099.1|738115|736115|738086.8|736086.8|17
1627488040000|2021-07-28 16:00:40|738111.6|736111.6|738114.4|736114.4|738121.4|736121.4|738104|736104|16
1627488050000|2021-07-28 16:00:50|738114.6|736114.6|738117.2|736117.2|738119.4|736119.4|738107|736107|10
1627488060000|2021-07-28 16:01:00|738113.8|736113.8|738122.1|736122.1|738123.3|736123.3|738105.7|736105.7|19
1627488070000|2021-07-28 16:01:10|738121.3|736121.3|738123.7|736123.7|738124.1|736124.1|738120.8|736120.8|13
1627488080000|2021-07-28 16:01:20|738124|736124|738182.1|736182.1|738183.9|736183.9|738122.3|736122.3|16
1627488090000|2021-07-28 16:01:30|738184.6|736184.6|738180.8|736180.8|738192.3|736192.3|738178.4|736178.4|19
1627488100000|2021-07-28 16:01:40|738181.7|736181.7|737602.7|736602.7|738184.5|736656.2|737598.4|736102.2|18
1627488110000|2021-07-28 16:01:50|737601.2|736601.2|737597.9|736597.9|737601.3|736601.3|737597.2|736597.2|14
1627488120000|2021-07-28 16:02:00|737598.3|736598.3|737598.5|736598.5|737599.1|736599.1|737595.1|736595.1|21
1627488130000|2021-07-28 16:02:10|737561.9|736561.9|738046.8|736046.8|738067.5|736563|737561.9|736031.3|22
1627488140000|2021-07-28 16:02:20|738046.4|736046.4|738058.3|736058.3|738063.6|736063.6|738046.4|736046.4|15
1627488150000|2021-07-28 16:02:30|738060.9|736060.9|738056.3|736056.3|738060.9|736060.9|738049.3|736049.3|19
1627488160000|2021-07-28 16:02:40|738056.8|736056.8|738056.7|736056.7|738060.7|736060.7|738052.8|736052.8|16
1627488170000|2021-07-28 16:02:50|738056.5|736056.5|738074.1|736074.1|738076.5|736554|737548.9|736031.7|20
1627488180000|2021-07-28 16:03:00|738061.4|736061.4|738064.9|736064.9|738070.9|736070.9|738048.1|736048.1|14
1627488190000|2021-07-28 16:03:10|738063.5|736063.5|738060.3|736060.3|738064.9|736064.9|738056.2|736056.2|5
1627488200000|2021-07-28 16:03:20|738061.7|736061.7|738056.2|736056.2|738061.7|736061.7|738056.2|736056.2|3
1627488210000|2021-07-28 16:03:30|738058.2|736058.2|738053.9|736053.9|738060.5|736060.5|738046.7|736046.7|12
1627488220000|2021-07-28 16:03:40|738058.9|736058.9|738062.6|736062.6|738065.6|736065.6|738055.8|736055.8|8
1627488230000|2021-07-28 16:03:50|738062.8|736062.8|738053|736053|738062.9|736062.9|738049.6|736049.6|13
1627488240000|2021-07-28 16:04:00|738055.2|736055.2|738067.6|736067.6|738067.9|736067.9|738049.7|736049.7|16
1627488250000|2021-07-28 16:04:10|738058.4|736058.4|738073.3|736073.3|738081|736081|738058.4|736058.4|17
1627488260000|2021-07-28 16:04:20|738072.6|736072.6|738088.9|736088.9|738089.7|736089.7|738067.4|736067.4|23
1627488270000|2021-07-28 16:04:30|738080.7|736080.7|738039.4|736039.4|738081.8|736546.1|737546.1|735981|14
1627488280000|2021-07-28 16:04:40|738038.5|736038.5|738045.2|736045.2|738057.4|736057.4|738038.5|736038.5|13
1627488290000|2021-07-28 16:04:50|738045.6|736045.6|738048.8|736048.8|738049.3|736049.3|738043.2|736043.2|15
1627488300000|2021-07-28 16:05:00|738049|736049|738006.5|736006.5|738049|736049|738001.2|736001.2|26
1627488310000|2021-07-28 16:05:10|738008.4|736008.4|737987.7|735987.7|738009.9|736009.9|737986.5|735986.5|28
1627488320000|2021-07-28 16:05:20|737985.6|735985.6|737931.7|735931.7|737985.6|735985.6|737930|735930|24
1627488330000|2021-07-28 16:05:30|737930.2|735930.2|737860.1|735860.1|737930.8|735930.8|737860.1|735860.1|24
1627488340000|2021-07-28 16:05:40|737858.7|735858.7|737768.2|735768.2|737858.7|735858.7|737764.6|735764.6|27
1627488350000|2021-07-28 16:05:50|737770.5|735770.5|737778.4|735778.4|737802.9|735802.9|737765.9|735765.9|31
1627488360000|2021-07-28 16:06:00|737784.6|735784.6|737877.6|735877.6|737878.4|735878.4|737784.6|735784.6|30
1627488370000|2021-07-28 16:06:10|737869.4|735869.4|737844.4|735844.4|737885.5|735885.5|737812.6|735812.6|28
1627488380000|2021-07-28 16:06:20|737848.1|735848.1|737852.7|735852.7|737854.3|735854.3|737847.2|735847.2|22
1627488390000|2021-07-28 16:06:30|737853.5|735853.5|737847.7|735847.7|737853.8|735853.8|737847.4|735847.4|20
1627488400000|2021-07-28 16:06:40|737848.1|735848.1|737851.3|735851.3|737856.3|735856.3|737848.1|735848.1|23
1627488410000|2021-07-28 16:06:50|737855.4|735855.4|737915.2|735915.2|737938.7|735938.7|737852.8|735852.8|38
1627488420000|2021-07-28 16:07:00|737914.9|735914.9|737914.8|735914.8|737926.9|735926.9|737914.4|735914.4|26
1627488430000|2021-07-28 16:07:10|737916.5|735916.5|737925.1|735925.1|737929.5|735929.5|737915.4|735915.4|28
1627488440000|2021-07-28 16:07:20|737926.3|735926.3|737921.1|735921.1|737928.3|735928.3|737920|735920|22
1627488450000|2021-07-28 16:07:30|737921.8|735921.8|737888.5|735888.5|737929.6|735929.6|737881.5|735881.5|24
1627488460000|2021-07-28 16:07:40|737883.4|735883.4|737879.6|735879.6|737890.6|735890.6|737875.3|735875.3|32
1627488470000|2021-07-28 16:07:50|737880.3|735880.3|737884.6|735884.6|737894.2|735894.2|737877.8|735877.8|25
1627488480000|2021-07-28 16:08:00|737881|735881|737867.9|735867.9|737889.4|735889.4|737864.8|735864.8|24
1627488490000|2021-07-28 16:08:10|737879|735879|737849|735849|737879|735879|737847.2|735847.2|17
1627488500000|2021-07-28 16:08:20|737846.9|735846.9|737851|735851|737851|735851|737845.9|735845.9|15
1627488510000|2021-07-28 16:08:30|737851.8|735851.8|737895.2|735895.2|737896.9|736364.6|737359|735851.8|22
1627488520000|2021-07-28 16:08:40|737894.2|735894.2|737896.6|735896.6|737902.8|735902.8|737894.2|735894.2|21
1627488530000|2021-07-28 16:08:50|737894.9|735894.9|737896.7|735896.7|737900.3|735900.3|737887.9|735887.9|23
1627488540000|2021-07-28 16:09:00|737896.9|735896.9|737869.6|735869.6|737907.5|735907.5|737862|735862|34
1627488550000|2021-07-28 16:09:10|737871.7|735871.7|737870.2|735870.2|737875.2|735875.2|737869.8|735869.8|20
1627488560000|2021-07-28 16:09:20|737870.1|735870.1|737868.8|735868.8|737871|735871|737862.4|735862.4|20
1627488570000|2021-07-28 16:09:30|737870.3|735870.3|737887.3|735887.3|737893.8|735893.8|737867.6|735867.6|21
1627488580000|2021-07-28 16:09:40|737887.2|735887.2|737900.3|735900.3|737903.7|735903.7|737887.2|735887.2|21
1627488590000|2021-07-28 16:09:50|737902.6|735902.6|737902.2|735902.2|737907.3|735907.3|737896.2|735896.2|20
1627488600000|2021-07-28 16:10:00|737903.3|735903.3|737876.7|735876.7|737916|735916|737876.7|735876.7|24
1627488610000|2021-07-28 16:10:10|737862.5|735862.5|737879.7|735879.7|737889.8|735889.8|737862.5|735862.5|24
1627488620000|2021-07-28 16:10:20|737879.5|735879.5|737371.2|736371.2|737886.4|736376.3|737370.9|735871.4|28
1627488630000|2021-07-28 16:10:30|737370.8|736370.8|737369.9|736369.9|737373.2|736373.2|737364.5|736364.5|14
1627488640000|2021-07-28 16:10:40|737366.6|736366.6|737872.8|735872.8|737880.8|736389.8|737366.5|735869.8|35
1627488650000|2021-07-28 16:10:50|737878.2|735878.2|737351.5|736351.5|737878.8|736380.8|737348.2|735858.2|19
1627488660000|2021-07-28 16:11:00|737353.5|736353.5|737358.5|736358.5|737868.2|736371.3|737352.5|735861.7|23
1627488670000|2021-07-28 16:11:10|737360.2|736360.2|737862.9|735862.9|737869.2|736368|737359|735862.9|17
1627488680000|2021-07-28 16:11:20|737863.5|735863.5|737382.7|736382.7|737864.6|736382.7|737355|735862.9|10
1627488690000|2021-07-28 16:11:30|737372.5|736372.5|737842.6|735842.6|737885.4|736382|737360.5|735835.7|29
1627488700000|2021-07-28 16:11:40|737841.1|735841.1|737347.8|736347.8|737853.7|736347.8|737333|735840.4|18
1627488710000|2021-07-28 16:11:50|737348|736348|737335|736335|737868.1|736351.1|737335|735836.7|14
1627488720000|2021-07-28 16:12:00|737333|736333|737328|736328|737865.6|736333|737328|735829.8|19
1627488730000|2021-07-28 16:12:10|737845.4|735845.4|737834|735834|737845.8|735845.8|737830|735830|20
1627488740000|2021-07-28 16:12:20|737836|735836|737308.5|736308.5|737836|736308.5|737308.5|735812.6|19
1627488750000|2021-07-28 16:12:30|737319.5|736319.5|737255.5|736255.5|737820|736326.4|737255.5|735752.1|21
1627488760000|2021-07-28 16:12:40|737256.4|736256.4|737813.6|735813.6|737817.6|736259.4|737253.5|735753.3|30
1627488770000|2021-07-28 16:12:50|737259.5|736259.5|737819|735819|737849.3|736273.9|737259.5|735801.4|24
1627488780000|2021-07-28 16:13:00|737810.5|735810.5|737810.7|735810.7|737820.4|736306.6|737303.5|735805.5|28
1627488790000|2021-07-28 16:13:10|737811.8|735811.8|737822.7|735822.7|737871|736337.1|737337.1|735810.1|21
1627488800000|2021-07-28 16:13:20|737829.9|735829.9|737779.5|735779.5|737829.9|736339.5|737317.4|735761.2|19
1627488810000|2021-07-28 16:13:30|737791.9|735791.9|737268.1|736268.1|737791.9|736276.2|737258.5|735762.6|27
1627488820000|2021-07-28 16:13:40|737270.5|736270.5|737791.9|735791.9|737804.5|736270.5|737264.7|735770.5|31
1627488830000|2021-07-28 16:13:50|737792.1|735792.1|737778.4|735778.4|737797.4|735797.4|737778.3|735778.3|31
1627488840000|2021-07-28 16:14:00|737777.9|735777.9|737766.5|735766.5|737789.8|735789.8|737754.9|735754.9|30
1627488850000|2021-07-28 16:14:10|737767.8|735767.8|737757.9|735757.9|737769.3|735769.3|737757.9|735757.9|20
1627488860000|2021-07-28 16:14:20|737744.7|735744.7|737236.8|736236.8|737749.7|736242.7|737235.5|735737.9|19
1627488870000|2021-07-28 16:14:30|737244.1|736244.1|737726.6|735726.6|737753.3|736244.1|737231|735726.6|14
1627488880000|2021-07-28 16:14:40|737729.6|735729.6|737676.3|735676.3|737741.1|736157.5|737155.3|735635.6|28
1627488890000|2021-07-28 16:14:50|737666.9|735666.9|737181.8|736181.8|737698.4|736184.4|737169.4|735666.9|26
1627488900000|2021-07-28 16:15:00|737180.6|736180.6|737719.8|735719.8|737722.8|736194.1|737180.6|735681.6|34
1627488910000|2021-07-28 16:15:10|737733.8|735733.8|737695.2|735695.2|737733.8|735733.8|737695.2|735695.2|29
1627488920000|2021-07-28 16:15:20|737696.5|735696.5|737695.6|735695.6|737709|735709|737676.3|735676.3|22
1627488930000|2021-07-28 16:15:30|737692.2|735692.2|737670|735670|737708.7|736164|737156|735658.7|27
1627488940000|2021-07-28 16:15:40|737669.6|735669.6|737146.3|736146.3|737688.6|736146.8|737138.2|735639.2|29
1627488950000|2021-07-28 16:15:50|737152.4|736152.4|737608.7|735608.7|737641.7|736155.2|737136.9|735603.5|23
1627488960000|2021-07-28 16:16:00|737608.8|735608.8|737100.7|736100.7|737608.8|736102.2|737100.4|735596.7|25
1627488970000|2021-07-28 16:16:10|737099.5|736099.5|737099.2|736099.2|737106.5|736106.5|737093.3|736093.3|19
1627488980000|2021-07-28 16:16:20|737100.3|736100.3|737606.7|735606.7|737606.7|736100.3|737083.6|735587|27
1627488990000|2021-07-28 16:16:30|737607|735607|737099.5|736099.5|737607|736103.4|737094|735596.5|26
1627489000000|2021-07-28 16:16:40|737109.1|736109.1|737588.1|735588.1|737589.6|736111.6|737103.4|735573.8|26
1627489010000|2021-07-28 16:16:50|737582.3|735582.3|737583.2|735583.2|737589.1|735589.1|737577.7|735577.7|19
1627489020000|2021-07-28 16:17:00|737586.6|735586.6|737084.7|736084.7|737586.6|736084.7|737079.7|735581.7|17
1627489030000|2021-07-28 16:17:10|737085.6|736085.6|737093.5|736093.5|737099.4|736099.4|737082.2|736082.2|19
1627489040000|2021-07-28 16:17:20|737093.7|736093.7|737102.5|736102.5|737617.2|736114.3|737088.4|735597.2|24
1627489050000|2021-07-28 16:17:30|737103.9|736103.9|737110.5|736110.5|737117.2|736117.2|737103.9|736103.9|10
1627489060000|2021-07-28 16:17:40|737110.6|736110.6|737167.6|736167.6|737662|736174.7|737100.3|735662|27
1627489070000|2021-07-28 16:17:50|737171.3|736171.3|737171.7|736171.7|737178.1|736178.1|737166|736166|28
1627489080000|2021-07-28 16:18:00|737179.7|736179.7|737186.7|736186.7|737197.7|736197.7|737174.2|736174.2|32
1627489090000|2021-07-28 16:18:10|737185.8|736185.8|737182.6|736182.6|737188.8|736188.8|737170.7|736170.7|29
1627489100000|2021-07-28 16:18:20|737177.3|736177.3|737174.1|736174.1|737184.3|736184.3|737167.4|736167.4|27
1627489110000|2021-07-28 16:18:30|737168.6|736168.6|737140.2|736140.2|737657.8|736175.5|737131.5|735657.8|28
1627489120000|2021-07-28 16:18:40|737137.1|736137.1|737173.5|736173.5|737177.1|736177.1|737137.1|736137.1|35
1627489130000|2021-07-28 16:18:50|737172.7|736172.7|737185.1|736185.1|737203.6|736203.6|737172.7|736172.7|29
1627489140000|2021-07-28 16:19:00|737185.9|736185.9|737190.3|736190.3|737201.5|736201.5|737184.2|736184.2|23
1627489150000|2021-07-28 16:19:10|737189.8|736189.8|737192.9|736192.9|737198.5|736198.5|737187.7|736187.7|27
1627489160000|2021-07-28 16:19:20|737192.2|736192.2|737151.5|736151.5|737192.2|736192.2|737151.5|736151.5|17
1627489170000|2021-07-28 16:19:30|737155.3|736155.3|737156.3|736156.3|737177.5|736177.5|737153.4|736153.4|27
1627489180000|2021-07-28 16:19:40|737162.2|736162.2|737185.2|736185.2|737185.2|736185.2|737157|736157|36
1627489190000|2021-07-28 16:19:50|737180.5|736180.5|737140.7|736140.7|737184.9|736184.9|737132.9|736132.9|30
1627489200000|2021-07-28 16:20:00|737144.5|736144.5|737121.8|736121.8|737147.1|736147.1|737119.6|736119.6|29
1627489210000|2021-07-28 16:20:10|737128.1|736128.1|737129|736129|737643.5|736129.6|737124.4|735638.1|21
1627489220000|2021-07-28 16:20:20|737129.7|736129.7|737130.8|736130.8|737137.6|736137.6|737123.4|736123.4|20
1627489230000|2021-07-28 16:20:30|737128.3|736128.3|737162.8|736162.8|737658.7|736162.8|737120|735644.8|29
1627489240000|2021-07-28 16:20:40|737163.9|736163.9|737145.9|736145.9|737163.9|736163.9|737144.3|736144.3|27
1627489250000|2021-07-28 16:20:50|737148.7|736148.7|737146.2|736146.2|737152.6|736152.6|737144|736144|23
1627489260000|2021-07-28 16:21:00|737153.2|736153.2|737194|736194|737195|736195|737136.5|736136.5|29
1627489270000|2021-07-28 16:21:10|737194.7|736194.7|737324.8|736324.8|737821.1|736335|737194.7|735807.8|32
1627489280000|2021-07-28 16:21:20|737326.2|736326.2|737324.8|736324.8|737331.2|736331.2|737318|736318|31
1627489290000|2021-07-28 16:21:30|737324.7|736324.7|737319.4|736319.4|737326.2|736326.2|737310.3|736310.3|35
1627489300000|2021-07-28 16:21:40|737320.8|736320.8|737332.7|736332.7|737332.7|736332.7|737317.1|736317.1|24
1627489310000|2021-07-28 16:21:50|737331.5|736331.5|737841.5|735841.5|737844.7|736353.8|737328.5|735834.3|25
1627489320000|2021-07-28 16:22:00|737844.3|735844.3|737386|736386|737846.4|736389.6|737363.4|735844|28
1627489330000|2021-07-28 16:22:10|737384|736384|737387.9|736387.9|737412.6|736412.6|737376.4|736376.4|24
1627489340000|2021-07-28 16:22:20|737380.5|736380.5|737358.9|736358.9|737868.8|736383.8|737353.4|735856.3|23
1627489350000|2021-07-28 16:22:30|737356.8|736356.8|737366|736366|737370.8|736370.8|737353.5|736353.5|19
1627489360000|2021-07-28 16:22:40|737363.8|736363.8|737367.9|736367.9|737373.2|736373.2|737353.5|736353.5|17
1627489370000|2021-07-28 16:22:50|737363|736363|737837.2|735837.2|737840.2|736369.6|737332.3|735830.4|21
1627489380000|2021-07-28 16:23:00|737833.2|735833.2|737860.1|735860.1|737882.5|736377.3|737338.9|735833.2|27
1627489390000|2021-07-28 16:23:10|737855.4|735855.4|737852.2|735852.2|737857.4|735857.4|737849|735849|25
1627489400000|2021-07-28 16:23:20|737850.1|735850.1|737834.2|735834.2|737864.9|735864.9|737831.7|735831.7|24
1627489410000|2021-07-28 16:23:30|737834.3|735834.3|737294.4|736294.4|737836.5|736326.4|737294.4|735809.9|16
1627489420000|2021-07-28 16:23:40|737296.7|736296.7|737294.9|736294.9|737299.7|736299.7|737286.7|736286.7|18
1627489430000|2021-07-28 16:23:50|737295.3|736295.3|737290.1|736290.1|737295.7|736295.7|737285.7|736285.7|17
1627489440000|2021-07-28 16:24:00|737287.4|736287.4|737291.8|736291.8|737295.1|736295.1|737286.1|736286.1|25
1627489450000|2021-07-28 16:24:10|737291.7|736291.7|737284.5|736284.5|737292|736292|737284.5|736284.5|21
1627489460000|2021-07-28 16:24:20|737284.9|736284.9|737768.7|735768.7|737778.7|736288|737281.2|735763.9|19
1627489470000|2021-07-28 16:24:30|737771.4|735771.4|737782.8|735782.8|737801.2|735801.2|737765.7|735765.7|22
1627489480000|2021-07-28 16:24:40|737276.3|736276.3|737258.6|736258.6|737280.9|736280.9|737256|736256|11
1627489490000|2021-07-28 16:24:50|737258.2|736258.2|737266.9|736266.9|737272.5|736272.5|737257|736257|10
1627489500000|2021-07-28 16:25:00|737262.2|736262.2|737776.6|735776.6|737780.9|736278.7|737253|735773.5|30
1627489510000|2021-07-28 16:25:10|737777.2|735777.2|737764.4|735764.4|737782.1|735782.1|737760.7|735760.7|25
1627489520000|2021-07-28 16:25:20|737767.8|735767.8|737764|735764|737767.8|735767.8|737759.1|735759.1|20
1627489530000|2021-07-28 16:25:30|737762.5|735762.5|737764.3|735764.3|737765.3|735765.3|737760.3|735760.3|16
1627489540000|2021-07-28 16:25:40|737763.6|735763.6|737767.7|735767.7|737771.8|735771.8|737761.8|735761.8|17
1627489550000|2021-07-28 16:25:50|737783.5|735783.5|737762.5|735762.5|737783.5|735783.5|737761.2|735761.2|12
1627489560000|2021-07-28 16:26:00|737760.3|735760.3|737765.4|735765.4|737769.2|735769.2|737760.3|735760.3|21
1627489570000|2021-07-28 16:26:10|737774.2|735774.2|737762.7|735762.7|737774.2|735774.2|737758.6|735758.6|18
1627489580000|2021-07-28 16:26:20|737761.3|735761.3|737774|735774|737777.9|735777.9|737761.3|735761.3|10
1627489590000|2021-07-28 16:26:30|737769.6|735769.6|737777.7|735777.7|737792|735792|737764.5|735764.5|22
1627489600000|2021-07-28 16:26:40|737777.1|735777.1|737782.8|735782.8|737782.8|735782.8|737769.4|735769.4|21
1627489610000|2021-07-28 16:26:50|737797.6|735797.6|737765.3|735765.3|737797.6|735797.6|737762.7|735762.7|22
1627489620000|2021-07-28 16:27:00|737779.2|735779.2|737818.1|735818.1|737841.8|736340.8|737340.8|735774.3|28
1627489630000|2021-07-28 16:27:10|737818.4|735818.4|737825.2|735825.2|737832.2|735832.2|737818.4|735818.4|27
1627489640000|2021-07-28 16:27:20|737828.1|735828.1|737826.6|735826.6|737829.2|735829.2|737823.1|735823.1|20
1627489650000|2021-07-28 16:27:30|737827.8|735827.8|737837.4|735837.4|737845.8|735845.8|737825.7|735825.7|15
1627489660000|2021-07-28 16:27:40|737831.7|735831.7|737315.6|736315.6|737831.7|736341.5|737315.6|735831.7|31
1627489670000|2021-07-28 16:27:50|737312.6|736312.6|737319.2|736319.2|737324.1|736324.1|737312.6|736312.6|17
1627489680000|2021-07-28 16:28:00|737319.9|736319.9|737316.5|736316.5|737327.6|736327.6|737316.5|736316.5|18
1627489690000|2021-07-28 16:28:10|737317.6|736317.6|737318.5|736318.5|737325.6|736325.6|737317.6|736317.6|17
1627489700000|2021-07-28 16:28:20|737320.9|736320.9|737309.9|736309.9|737836.8|736331.2|737302.3|735833.8|19
1627489710000|2021-07-28 16:28:30|737803.4|735803.4|737281.1|736281.1|737808|736301.8|737273.9|735799.1|18
1627489720000|2021-07-28 16:28:40|737279.3|736279.3|737280.8|736280.8|737280.8|736280.8|737276.1|736276.1|14
1627489730000|2021-07-28 16:28:50|737278.2|736278.2|737778.2|735778.2|737781.7|736285.2|737277.3|735778.2|14
1627489740000|2021-07-28 16:29:00|737779.3|735779.3|737787.5|735787.5|737790.6|736295.7|737275.9|735774.6|18
1627489750000|2021-07-28 16:29:10|737775.2|735775.2|737311.7|736311.7|737859.8|736358.8|737274.8|735775.2|27
1627489760000|2021-07-28 16:29:20|737310.8|736310.8|737834|735834|737839.7|736315.7|737310|735826.3|29
1627489770000|2021-07-28 16:29:30|737833.2|735833.2|737836|735836|737839.2|735839.2|737827.9|735827.9|19
1627489780000|2021-07-28 16:29:40|737835.6|735835.6|737845.1|735845.1|737846.5|735846.5|737834.9|735834.9|20
1627489790000|2021-07-28 16:29:50|737842.2|735842.2|737835.9|735835.9|737842.7|735842.7|737835.9|735835.9|20
1627489800000|2021-07-28 16:30:00|737836.3|735836.3|737364.4|736364.4|737870.3|736365.3|737355|735835.2|23
1627489810000|2021-07-28 16:30:10|737357.6|736357.6|737364.3|736364.3|737374.2|736374.2|737356.8|736356.8|24
1627489820000|2021-07-28 16:30:20|737364.2|736364.2|737362.8|736362.8|737371.4|736371.4|737358|736358|23
1627489830000|2021-07-28 16:30:30|737365.4|736365.4|737362.6|736362.6|737366.2|736366.2|737358.3|736358.3|12
1627489840000|2021-07-28 16:30:40|737359|736359|737353.4|736353.4|737359|736359|737352.5|736352.5|12
1627489850000|2021-07-28 16:30:50|737353|736353|737379.3|736379.3|737384|736384|737353|736353|17
1627489860000|2021-07-28 16:31:00|737379.2|736379.2|737378.3|736378.3|737890.2|736391.1|737314|735890.2|16
1627489870000|2021-07-28 16:31:10|737377.7|736377.7|737383.3|736383.3|737397.2|736397.2|737375.4|736375.4|19
1627489880000|2021-07-28 16:31:20|737390.6|736390.6|737386.1|736386.1|737393.6|736393.6|737384.3|736384.3|15
1627489890000|2021-07-28 16:31:30|737383.7|736383.7|737373.3|736373.3|737391.7|736391.7|737373.3|736373.3|17
1627489900000|2021-07-28 16:31:40|737373.9|736373.9|737403.5|736403.5|737404.3|736404.3|737373.9|736373.9|13
1627489910000|2021-07-28 16:31:50|737383.6|736383.6|737415|736415|737415|736415|737377.1|736377.1|10
1627489920000|2021-07-28 16:32:00|737388|736388|737399.4|736399.4|737399.4|736399.4|737381.2|736381.2|12
1627489930000|2021-07-28 16:32:10|737398.7|736398.7|737406.4|736406.4|737406.4|736406.4|737383.2|736383.2|14
1627489940000|2021-07-28 16:32:20|737399.4|736399.4|737455.2|736455.2|737962.5|736459.6|737397.4|735962.5|19
1627489950000|2021-07-28 16:32:30|737454.9|736454.9|737447.2|736447.2|737466.7|736466.7|737443|736443|25
1627489960000|2021-07-28 16:32:40|737448|736448|737451.2|736451.2|737454.3|736454.3|737444|736444|18
1627489970000|2021-07-28 16:32:50|737440.4|736440.4|737417.9|736417.9|737453.5|736453.5|737417.9|736417.9|11
1627489980000|2021-07-28 16:33:00|737427.1|736427.1|737391.5|736391.5|737427.1|736427.1|737390.5|736390.5|23
1627489990000|2021-07-28 16:33:10|737389.9|736389.9|737397.8|736397.8|737397.8|736397.8|737388.8|736388.8|15
1627490000000|2021-07-28 16:33:20|737396.5|736396.5|737419.6|736419.6|737419.6|736419.6|737393.3|736393.3|17
1627490010000|2021-07-28 16:33:30|737404.4|736404.4|737398.9|736398.9|737411.9|736411.9|737396.6|736396.6|24
1627490020000|2021-07-28 16:33:40|737399.4|736399.4|737406.9|736406.9|737413.8|736413.8|737399.4|736399.4|17
1627490030000|2021-07-28 16:33:50|737410.6|736410.6|737407.1|736407.1|737410.6|736410.6|737403.1|736403.1|8
1627490040000|2021-07-28 16:34:00|737405.2|736405.2|737414|736414|737420.6|736420.6|737402.8|736402.8|15
1627490050000|2021-07-28 16:34:10|737420.9|736420.9|737409.5|736409.5|737420.9|736420.9|737400.3|736400.3|11
1627490060000|2021-07-28 16:34:20|737412|736412|737407.6|736407.6|737414.2|736414.2|737400.7|736400.7|10
1627490070000|2021-07-28 16:34:30|737405.9|736405.9|737414.3|736414.3|737414.3|736414.3|737405.9|736405.9|7
1627490080000|2021-07-28 16:34:40|737414.1|736414.1|737395.8|736395.8|737414.1|736414.1|737386.4|736386.4|15
1627490090000|2021-07-28 16:34:50|737394.4|736394.4|737393.9|736393.9|737401|736401|737392.3|736392.3|12
1627490100000|2021-07-28 16:35:00|737394.5|736394.5|737398.6|736398.6|737399|736399|737394.4|736394.4|8
1627490110000|2021-07-28 16:35:10|737402.6|736402.6|737402|736402|737402.6|736402.6|737397.2|736397.2|8
1627490120000|2021-07-28 16:35:20|737394.7|736394.7|737407.4|736407.4|737408.1|736408.1|737394.7|736394.7|20
1627490130000|2021-07-28 16:35:30|737408.5|736408.5|737413.6|736413.6|737415.2|736415.2|737399.3|736399.3|18
1627490140000|2021-07-28 16:35:40|737412.3|736412.3|737425.4|736425.4|737425.4|736425.4|737411.2|736411.2|10
1627490150000|2021-07-28 16:35:50|737412.1|736412.1|737414.9|736414.9|737417.2|736417.2|737407.6|736407.6|18
1627490160000|2021-07-28 16:36:00|737418|736418|737404.3|736404.3|737418.2|736418.2|737402.3|736402.3|16
1627490170000|2021-07-28 16:36:10|737407.8|736407.8|737396|736396|737412.1|736412.1|737393.3|736393.3|16
1627490180000|2021-07-28 16:36:20|737393.3|736393.3|737403.5|736403.5|737404.1|736404.1|737393.3|736393.3|24
1627490190000|2021-07-28 16:36:30|737403.3|736403.3|737402.9|736402.9|737404.8|736404.8|737396.4|736396.4|14
1627490200000|2021-07-28 16:36:40|737400.4|736400.4|737414.3|736414.3|737414.3|736414.3|737396.1|736396.1|10
1627490210000|2021-07-28 16:36:50|737395.7|736395.7|737397.6|736397.6|737408.4|736408.4|737395.7|736395.7|12
1627490220000|2021-07-28 16:37:00|737401.8|736401.8|737401.2|736401.2|737404.5|736404.5|737399.7|736399.7|19
1627490230000|2021-07-28 16:37:10|737400.9|736400.9|737411.2|736411.2|737411.2|736411.2|737400.9|736400.9|14
1627490240000|2021-07-28 16:37:20|737401.1|736401.1|737403.2|736403.2|737405.2|736405.2|737400.5|736400.5|12
1627490250000|2021-07-28 16:37:30|737401.8|736401.8|737401.7|736401.7|737404.4|736404.4|737401|736401|11
1627490260000|2021-07-28 16:37:40|737399.9|736399.9|737403|736403|737405.8|736405.8|737399.3|736399.3|12
1627490270000|2021-07-28 16:37:50|737398.6|736398.6|737409.5|736409.5|737411.5|736411.5|737398.6|736398.6|12
1627490280000|2021-07-28 16:38:00|737408.4|736408.4|737420.6|736420.6|737426.6|736426.6|737406.7|736406.7|18
1627490290000|2021-07-28 16:38:10|737423.6|736423.6|737403|736403|737423.6|736423.6|737402|736402|15
1627490300000|2021-07-28 16:38:20|737401.5|736401.5|737420.7|736420.7|737423.8|736423.8|737401.5|736401.5|15
1627490310000|2021-07-28 16:38:30|737423.1|736423.1|737427.1|736427.1|737427.1|736427.1|737423.1|736423.1|10
1627490320000|2021-07-28 16:38:40|737428.4|736428.4|737405|736405|737428.4|736428.4|737405|736405|15
1627490330000|2021-07-28 16:38:50|737404.3|736404.3|737423.5|736423.5|737423.5|736423.5|737404.3|736404.3|13
1627490340000|2021-07-28 16:39:00|737424.6|736424.6|737424.9|736424.9|737425.9|736425.9|737424.1|736424.1|13
1627490350000|2021-07-28 16:39:10|737425|736425|737416.3|736416.3|737425|736425|737406.3|736406.3|23
1627490360000|2021-07-28 16:39:20|737416.5|736416.5|737401.1|736401.1|737416.5|736416.5|737394.7|736394.7|19
1627490370000|2021-07-28 16:39:30|737399.7|736399.7|737403|736403|737406.9|736406.9|737399.7|736399.7|15
1627490380000|2021-07-28 16:39:40|737406.1|736406.1|737406.8|736406.8|737406.8|736406.8|737400.7|736400.7|15
1627490390000|2021-07-28 16:39:50|737404.7|736404.7|737396.8|736396.8|737407.8|736407.8|737394.7|736394.7|17
1627490400000|2021-07-28 16:40:00|737398.1|736398.1|737404.7|736404.7|737409.2|736409.2|737397.6|736397.6|17
1627490410000|2021-07-28 16:40:10|737401.1|736401.1|737406.9|736406.9|737411.2|736411.2|737400.4|736400.4|15
1627490420000|2021-07-28 16:40:20|737402.8|736402.8|737407.6|736407.6|737407.6|736407.6|737401.8|736401.8|13
1627490430000|2021-07-28 16:40:30|737408|736408|737421.8|736421.8|737421.8|736421.8|737406|736406|10
1627490440000|2021-07-28 16:40:40|737420|736420|737427.1|736427.1|737427.5|736427.5|737420|736420|8
1627490450000|2021-07-28 16:40:50|737423.2|736423.2|737407|736407|737423.2|736423.2|737404.5|736404.5|22
1627490460000|2021-07-28 16:41:00|737413.1|736413.1|737411.7|736411.7|737425.7|736425.7|737405.2|736405.2|16
1627490470000|2021-07-28 16:41:10|737411.2|736411.2|737408.4|736408.4|737414.1|736414.1|737405.6|736405.6|12
1627490480000|2021-07-28 16:41:20|737408.1|736408.1|737401.9|736401.9|737409.8|736409.8|737395.9|736395.9|13
1627490490000|2021-07-28 16:41:30|737400.9|736400.9|737406.2|736406.2|737406.2|736406.2|737398.1|736398.1|13
1627490500000|2021-07-28 16:41:40|737405.8|736405.8|737398.6|736398.6|737409.3|736409.3|737396.6|736396.6|22
1627490510000|2021-07-28 16:41:50|737400.6|736400.6|737398.4|736398.4|737406.6|736406.6|737395.8|736395.8|13
1627490520000|2021-07-28 16:42:00|737396|736396|737409.4|736409.4|737412.4|736412.4|737396|736396|27
1627490530000|2021-07-28 16:42:10|737411.2|736411.2|737453.1|736453.1|737954.3|736457.9|737406.4|735954.3|27
1627490540000|2021-07-28 16:42:20|737451.4|736451.4|737442.2|736442.2|737462|736462|737442.2|736442.2|27
1627490550000|2021-07-28 16:42:30|737442.4|736442.4|737442.9|736442.9|737456.2|736456.2|737438.9|736438.9|29
1627490560000|2021-07-28 16:42:40|737443.5|736443.5|737446.5|736446.5|737447.4|736447.4|737440.6|736440.6|14
1627490570000|2021-07-28 16:42:50|737438.2|736438.2|737451.2|736451.2|737453.8|736453.8|737437.8|736437.8|24
1627490580000|2021-07-28 16:43:00|737440.3|736440.3|737440.4|736440.4|737456.4|736456.4|737440|736440|27
1627490590000|2021-07-28 16:43:10|737441.1|736441.1|737438.5|736438.5|737442.6|736442.6|737437.8|736437.8|16
1627490600000|2021-07-28 16:43:20|737438.6|736438.6|737442.7|736442.7|737448.4|736448.4|737435.5|736435.5|17
1627490610000|2021-07-28 16:43:30|737443.8|736443.8|737450|736450|737454.4|736454.4|737439.5|736439.5|12
1627490620000|2021-07-28 16:43:40|737444.2|736444.2|737447.2|736447.2|737460.8|736460.8|737440.7|736440.7|26
1627490630000|2021-07-28 16:43:50|737447.5|736447.5|737479.5|736479.5|737985.4|736491.1|737445.7|735985.4|36
1627490640000|2021-07-28 16:44:00|737476.3|736476.3|737466.1|736466.1|737483.4|736483.4|737466.1|736466.1|32
1627490650000|2021-07-28 16:44:10|737465.8|736465.8|737473|736473|737488.9|736488.9|737465.8|736465.8|27
1627490660000|2021-07-28 16:44:20|737473.5|736473.5|737971.1|735971.1|737973.4|736482.3|737471.1|735962.9|37
1627490670000|2021-07-28 16:44:30|737974.6|735974.6|737476.5|736476.5|737974.6|736477.1|737464.4|735973.5|29
1627490680000|2021-07-28 16:44:40|737468.6|736468.6|737477.7|736477.7|737486.6|736486.6|737468.6|736468.6|36
1627490690000|2021-07-28 16:44:50|737478.3|736478.3|737979.1|735979.1|737983.1|736485.5|737473.1|735974.1|37
1627490700000|2021-07-28 16:45:00|737980.2|735980.2|737479.4|736479.4|737980.2|736481.3|737466.6|735973.9|34
1627490710000|2021-07-28 16:45:10|737473.2|736473.2|737468|736468|737975|736483.8|737455.8|735956.8|37
1627490720000|2021-07-28 16:45:20|737473.9|736473.9|737471|736471|737479.2|736479.2|737469.3|736469.3|33
1627490730000|2021-07-28 16:45:30|737471.2|736471.2|737479.6|736479.6|737972.8|736479.6|737467.7|735971|20
1627490740000|2021-07-28 16:45:40|737468.8|736468.8|737463.1|736463.1|737965.8|736470.7|737450.2|735949.5|23
1627490750000|2021-07-28 16:45:50|737465.4|736465.4|737453.3|736453.3|737465.4|736465.4|737453.3|736453.3|18
1627490760000|2021-07-28 16:46:00|737450.6|736450.6|737468.1|736468.1|737468.1|736468.1|737450.6|736450.6|17
1627490770000|2021-07-28 16:46:10|737469.4|736469.4|737456.5|736456.5|737469.4|736469.4|737452.2|736452.2|19
1627490780000|2021-07-28 16:46:20|737456.3|736456.3|737459.3|736459.3|737462.1|736462.1|737456.3|736456.3|10
1627490790000|2021-07-28 16:46:30|737457.8|736457.8|737962.2|735962.2|737967.9|736464.8|737457.8|735960.8|17
1627490800000|2021-07-28 16:46:40|737960.3|735960.3|737938|735938|737968|735968|737927.4|735927.4|22
1627490810000|2021-07-28 16:46:50|737932.1|735932.1|737431.5|736431.5|737936.4|736439.4|737429.8|735932.1|15
1627490820000|2021-07-28 16:47:00|737430.6|736430.6|737949.2|735949.2|737951.1|736445.8|737430.3|735940.3|19
1627490830000|2021-07-28 16:47:10|737948.8|735948.8|737933.2|735933.2|737948.8|735948.8|737931.5|735931.5|14
1627490840000|2021-07-28 16:47:20|737932.7|735932.7|737938.1|735938.1|737939.7|735939.7|737931.5|735931.5|11
1627490850000|2021-07-28 16:47:30|737939.3|735939.3|737937.7|735937.7|737939.6|735939.6|737932.7|735932.7|7
1627490860000|2021-07-28 16:47:40|737937.9|735937.9|737933.9|735933.9|737940.8|735940.8|737929.9|735929.9|13
1627490870000|2021-07-28 16:47:50|737934.9|735934.9|737930.6|735930.6|737936.1|735936.1|737930.6|735930.6|9
1627490880000|2021-07-28 16:48:00|737936.6|735936.6|737938.4|735938.4|737938.8|735938.8|737933.8|735933.8|12
1627490890000|2021-07-28 16:48:10|737941.1|735941.1|737939.6|735939.6|737941.1|735941.1|737935.5|735935.5|8
1627490900000|2021-07-28 16:48:20|737933.2|735933.2|737933.8|735933.8|737942.3|735942.3|737933.2|735933.2|14
1627490910000|2021-07-28 16:48:30|737934.5|735934.5|737929.5|735929.5|737935.9|735935.9|737928.5|735928.5|9
1627490920000|2021-07-28 16:48:40|737930.5|735930.5|737936.1|735936.1|737938.4|735938.4|737928.5|735928.5|13
1627490930000|2021-07-28 16:48:50|737936.4|735936.4|737933.7|735933.7|737939.6|735939.6|737933.7|735933.7|11
1627490940000|2021-07-28 16:49:00|737934.3|735934.3|737930.9|735930.9|737936.5|735936.5|737919.5|735919.5|15
1627490950000|2021-07-28 16:49:10|737931.9|735931.9|737930.6|735930.6|737935.9|735935.9|737928.5|735928.5|10
1627490960000|2021-07-28 16:49:20|737927.4|735927.4|737436.3|736436.3|737934.2|736439.7|737430.4|735926.9|14
1627490970000|2021-07-28 16:49:30|737436.8|736436.8|737436.2|736436.2|737438.2|736438.2|737431.2|736431.2|17
1627490980000|2021-07-28 16:49:40|737434.9|736434.9|737433|736433|737435.7|736435.7|737432.7|736432.7|6
1627490990000|2021-07-28 16:49:50|737430.5|736430.5|737424.8|736424.8|737432.5|736432.5|737424.8|736424.8|15
1627491000000|2021-07-28 16:50:00|737425.7|736425.7|737427.9|736427.9|737432.1|736432.1|737423.8|736423.8|13
1627491010000|2021-07-28 16:50:10|737429.2|736429.2|737435.8|736435.8|737435.8|736435.8|737426.2|736426.2|16
1627491020000|2021-07-28 16:50:20|737433.3|736433.3|737991|735991|738012.1|736495.5|737431.9|735989.7|26
1627491030000|2021-07-28 16:50:30|737991.1|735991.1|737993.5|735993.5|737998.5|735998.5|737989.9|735989.9|20
1627491040000|2021-07-28 16:50:40|737993.7|735993.7|737993.5|735993.5|737993.9|735993.9|737992.5|735992.5|9
1627491050000|2021-07-28 16:50:50|737993.2|735993.2|737496.2|736496.2|737993.4|736506.1|737492.6|735987.2|15
1627491060000|2021-07-28 16:51:00|737494|736494|737985.4|735985.4|737997.3|736509.3|737482.5|735985.4|24
1627491070000|2021-07-28 16:51:10|737978.9|735978.9|737980.3|735980.3|737995|735995|737976.5|735976.5|29
1627491080000|2021-07-28 16:51:20|737980.2|735980.2|737980.5|735980.5|738001.5|736001.5|737979.5|735979.5|18
1627491090000|2021-07-28 16:51:30|737989.7|735989.7|737996.5|735996.5|738002.2|736002.2|737979.9|735979.9|21
1627491100000|2021-07-28 16:51:40|737982.5|735982.5|737990.7|735990.7|738002|736002|737982.5|735982.5|23
1627491110000|2021-07-28 16:51:50|737991.7|735991.7|737526.6|736526.6|738025|736530.2|737491.5|735991.7|24
1627491120000|2021-07-28 16:52:00|738028.5|736028.5|737514.6|736514.6|738036.4|736526|737514.2|736011.5|22
1627491130000|2021-07-28 16:52:10|737519.6|736519.6|738045.7|736045.7|738052.8|736519.6|737507.5|736015.9|24
1627491140000|2021-07-28 16:52:20|738004.3|736004.3|737471.2|736471.2|738004.3|736481.8|737469.3|735971.6|27
1627491150000|2021-07-28 16:52:30|737473.8|736473.8|737968|735968|737977.5|736480|737468.2|735968|18
1627491160000|2021-07-28 16:52:40|737970.7|735970.7|738019.3|736019.3|738019.3|736511.7|737511.7|735970.7|25
1627491170000|2021-07-28 16:52:50|738023.2|736023.2|738011|736011|738023.8|736023.8|738008|736008|22
1627491180000|2021-07-28 16:53:00|738011.4|736011.4|737986.7|735986.7|738036.4|736543.6|737543.6|735975.9|23
1627491190000|2021-07-28 16:53:10|737989.2|735989.2|737487.8|736487.8|737993.7|736487.8|737484.6|735976.7|22
1627491200000|2021-07-28 16:53:20|737489.7|736489.7|737483.3|736483.3|737489.7|736489.7|737478|736478|23
1627491210000|2021-07-28 16:53:30|737484.1|736484.1|737485.1|736485.1|737495.6|736495.6|737477.4|736477.4|18
1627491220000|2021-07-28 16:53:40|737481.3|736481.3|737482.8|736482.8|737989.7|736486.1|737477.4|735973.3|14
1627491230000|2021-07-28 16:53:50|737473.3|736473.3|737462.5|736462.5|737485.1|736485.1|737462.5|736462.5|15
1627491240000|2021-07-28 16:54:00|737471.1|736471.1|737957|735957|737971|736472.5|737467.3|735957|7
1627491250000|2021-07-28 16:54:10|737969.4|735969.4|737971|735971|737971|735971|737957.8|735957.8|23
1627491260000|2021-07-28 16:54:20|737978.8|735978.8|737972.9|735972.9|737978.8|735978.8|737971.6|735971.6|30
1627491270000|2021-07-28 16:54:30|737974.8|735974.8|737983.9|735983.9|737997.6|735997.6|737959.1|735959.1|25
1627491280000|2021-07-28 16:54:40|737985.9|735985.9|737981.8|735981.8|737989.6|735989.6|737967.2|735967.2|24
1627491290000|2021-07-28 16:54:50|737980.5|735980.5|737972.8|735972.8|737985|735985|737963.2|735963.2|15
1627491300000|2021-07-28 16:55:00|737978.4|735978.4|737945.4|735945.4|737978.4|735978.4|737943.2|735943.2|28
1627491310000|2021-07-28 16:55:10|737972.3|735972.3|737959.4|735959.4|737972.3|735972.3|737951|735951|21
1627491320000|2021-07-28 16:55:20|737957.8|735957.8|737961.9|735961.9|737976.4|735976.4|737953.5|735953.5|25
1627491330000|2021-07-28 16:55:30|737963.7|735963.7|737953.9|735953.9|737971.2|735971.2|737953.9|735953.9|18
1627491340000|2021-07-28 16:55:40|737958.8|735958.8|737961.9|735961.9|737964.4|735964.4|737955.6|735955.6|15
1627491350000|2021-07-28 16:55:50|737961.3|735961.3|737986.1|735986.1|738017.1|736017.1|737961.3|735961.3|25
1627491360000|2021-07-28 16:56:00|737986.8|735986.8|737974.3|735974.3|737986.8|735986.8|737967.7|735967.7|22
1627491370000|2021-07-28 16:56:10|737975.6|735975.6|737954.5|735954.5|737976.2|735976.2|737954.5|735954.5|21
1627491380000|2021-07-28 16:56:20|737952.6|735952.6|737956.2|735956.2|737957.5|735957.5|737948.8|735948.8|21
1627491390000|2021-07-28 16:56:30|737956.9|735956.9|737959.6|735959.6|737975.2|735975.2|737953|735953|15
1627491400000|2021-07-28 16:56:40|737961.6|735961.6|737955.7|735955.7|737961.6|735961.6|737942.4|735942.4|19
1627491410000|2021-07-28 16:56:50|737955.4|735955.4|737972.1|735972.1|737980|735980|737955.1|735955.1|16
1627491420000|2021-07-28 16:57:00|737975|735975|737969.4|735969.4|737980.4|735980.4|737958.5|735958.5|17
1627491430000|2021-07-28 16:57:10|737963.2|735963.2|737961.6|735961.6|737967.7|735967.7|737958.7|735958.7|19
1627491440000|2021-07-28 16:57:20|737967.4|735967.4|737971.8|735971.8|737981.7|735981.7|737961.3|735961.3|22
1627491450000|2021-07-28 16:57:30|737964.7|735964.7|737976.8|735976.8|737978.2|735978.2|737964.7|735964.7|12
1627491460000|2021-07-28 16:57:40|737975.1|735975.1|737969.3|735969.3|737997.1|735997.1|737969.3|735969.3|18
1627491470000|2021-07-28 16:57:50|737974.8|735974.8|737980|735980|737984.9|735984.9|737974.3|735974.3|19
1627491480000|2021-07-28 16:58:00|737978.7|735978.7|737983.9|735983.9|737985.8|735985.8|737961|735961|21
1627491490000|2021-07-28 16:58:10|737983.2|735983.2|737971.9|735971.9|737983.6|735983.6|737971.9|735971.9|20
1627491500000|2021-07-28 16:58:20|737972.8|735972.8|737969.9|735969.9|737976|735976|737969.9|735969.9|17
1627491510000|2021-07-28 16:58:30|737968.8|735968.8|737952.3|735952.3|737968.8|735968.8|737948.2|735948.2|18
1627491520000|2021-07-28 16:58:40|737952.2|735952.2|737955.1|735955.1|737955.9|735955.9|737933|735933|25
1627491530000|2021-07-28 16:58:50|737962.2|735962.2|737981|735981|737992.2|735992.2|737957.4|735957.4|22
1627538460000|2021-07-29 06:01:00|734286|732286|734271.2|732271.2|734338.2|732338.2|734175.7|732175.7|35
1627538470000|2021-07-29 06:01:10|734284.5|732284.5|734221.8|732221.8|734299.1|732299.1|734181|732181|34
1627538480000|2021-07-29 06:01:20|734213.3|732213.3|734271.5|732271.5|734274|732274|734202.9|732202.9|22
1627538490000|2021-07-29 06:01:30|734249.2|732249.2|734197.4|732197.4|734259.1|732259.1|734155.5|732155.5|33
1627538500000|2021-07-29 06:01:40|734191.2|732191.2|734182.6|732182.6|734202.5|732202.5|734163|732163|22
1627538510000|2021-07-29 06:01:50|734195.2|732195.2|734143.8|732143.8|734195.2|732195.2|734096.4|732096.4|30
1627538520000|2021-07-29 06:02:00|734139.7|732139.7|733992|731992|734157|732157|733971.8|731971.8|29
1627538530000|2021-07-29 06:02:10|733973.2|731973.2|733997.1|731997.1|734006.4|732006.4|733925.9|731925.9|20
1627538540000|2021-07-29 06:02:20|733997.9|731997.9|734080|732080|734082.6|732082.6|733954|731954|24
1627538550000|2021-07-29 06:02:30|734070.8|732070.8|734054.5|732054.5|734089.9|732089.9|734024.5|732024.5|31
1627538560000|2021-07-29 06:02:40|734065.6|732065.6|734232.6|732232.6|734249.8|732249.8|734062.9|732062.9|27
1627538570000|2021-07-29 06:02:50|734229.5|732229.5|734143.1|732143.1|734258.6|732258.6|734125.9|732125.9|32
1627538580000|2021-07-29 06:03:00|734161.6|732161.6|734210|732210|734255|732255|734161.6|732161.6|20
1627538590000|2021-07-29 06:03:10|734224|732224|734230.7|732230.7|734246.9|732246.9|734208.1|732208.1|26
1627538600000|2021-07-29 06:03:20|734228.4|732228.4|734231.1|732231.1|734247.5|732247.5|734219.5|732219.5|20
1627538610000|2021-07-29 06:03:30|734238.3|732238.3|734239.7|732239.7|734243.7|732243.7|734216.4|732216.4|17
1627538620000|2021-07-29 06:03:40|734240.6|732240.6|734256|732256|734256|732256|734233|732233|23
1627538630000|2021-07-29 06:03:50|734257.8|732257.8|734235.7|732235.7|734263.8|732263.8|734220.7|732220.7|27
1627538640000|2021-07-29 06:04:00|734235.5|732235.5|734180.8|732180.8|734243.9|732243.9|734173.6|732173.6|27
1627538650000|2021-07-29 06:04:10|734203.7|732203.7|734099.8|732099.8|734203.7|732203.7|734058.5|732058.5|29
1627538660000|2021-07-29 06:04:20|734112|732112|734174.9|732174.9|734219.4|732219.4|734080|732080|31
1627538670000|2021-07-29 06:04:30|734172.5|732172.5|734143.5|732143.5|734190.4|732190.4|734075.5|732075.5|30
1627538680000|2021-07-29 06:04:40|734142.7|732142.7|734155.5|732155.5|734209.3|732209.3|734123.2|732123.2|21
1627538690000|2021-07-29 06:04:50|734161.5|732161.5|734174.2|732174.2|734207.7|732207.7|734104.4|732104.4|27
1627538700000|2021-07-29 06:05:00|734185.6|732185.6|734204.7|732204.7|734218.4|732218.4|734167.3|732167.3|16
1627538710000|2021-07-29 06:05:10|734204.1|732204.1|734239.6|732239.6|734294|732294|734172.3|732172.3|19
1627538720000|2021-07-29 06:05:20|734219.7|732219.7|734222.2|732222.2|734239|732239|734200.5|732200.5|11
1627538730000|2021-07-29 06:05:30|734226.2|732226.2|734221.1|732221.1|734226.2|732226.2|734199.5|732199.5|16
1627538740000|2021-07-29 06:05:40|734202.3|732202.3|734226.4|732226.4|734247.5|732247.5|734184.5|732184.5|27
1627538750000|2021-07-29 06:05:50|734208.6|732208.6|734159.9|732159.9|734248.4|732248.4|734134.2|732134.2|30
1627538760000|2021-07-29 06:06:00|734157.4|732157.4|734210.3|732210.3|734221.8|732221.8|734139.9|732139.9|31
1627538770000|2021-07-29 06:06:10|734211.1|732211.1|734193.5|732193.5|734246.3|732246.3|734170.1|732170.1|18
1627538780000|2021-07-29 06:06:20|734217.5|732217.5|734231.8|732231.8|734247.3|732247.3|734192.5|732192.5|16
1627538790000|2021-07-29 06:06:30|734230.6|732230.6|734154|732154|734236.7|732236.7|734154|732154|23
1627538800000|2021-07-29 06:06:40|734196.7|732196.7|734147.1|732147.1|734196.7|732196.7|734133|732133|20
1627538810000|2021-07-29 06:06:50|734149.9|732149.9|734157.5|732157.5|734211.5|732211.5|734127.2|732127.2|20
1627538820000|2021-07-29 06:07:00|734158.5|732158.5|734229.9|732229.9|734268.8|732268.8|734158.5|732158.5|29
1627538830000|2021-07-29 06:07:10|734221.3|732221.3|734153.7|732153.7|734221.3|732221.3|734126.4|732126.4|26
1627538840000|2021-07-29 06:07:20|734150.6|732150.6|734160.9|732160.9|734186.7|732186.7|734140.5|732140.5|21
1627538850000|2021-07-29 06:07:30|734159.5|732159.5|734093.6|732093.6|734178.4|732178.4|734093.6|732093.6|30
1627538860000|2021-07-29 06:07:40|734097|732097|734099.2|732099.2|734129.2|732129.2|734072.7|732072.7|24
1627538870000|2021-07-29 06:07:50|734094.5|732094.5|734106.4|732106.4|734114.1|732114.1|734070.5|732070.5|21
1627538880000|2021-07-29 06:08:00|734109|732109|734103.3|732103.3|734110.8|732110.8|734089.6|732089.6|22
1627538890000|2021-07-29 06:08:10|734102.6|732102.6|734088.2|732088.2|734102.6|732102.6|734076.9|732076.9|13
1627538900000|2021-07-29 06:08:20|734106.6|732106.6|734090.8|732090.8|734106.6|732106.6|734085.1|732085.1|12
1627538910000|2021-07-29 06:08:30|734083.5|732083.5|734091.1|732091.1|734091.5|732091.5|734080.1|732080.1|11
1627538920000|2021-07-29 06:08:40|734074.6|732074.6|734123.6|732123.6|734204.6|732204.6|734074.6|732074.6|27
1627538930000|2021-07-29 06:08:50|734140.6|732140.6|734186.9|732186.9|734208.2|732208.2|734140.6|732140.6|23
1627538940000|2021-07-29 06:09:00|734187.3|732187.3|734195.4|732195.4|734211.8|732211.8|734183|732183|18
1627538950000|2021-07-29 06:09:10|734196.9|732196.9|734194|732194|734203|732203|734192.9|732192.9|15
1627538960000|2021-07-29 06:09:20|734202|732202|734200.3|732200.3|734202|732202|734195|732195|15
1627538970000|2021-07-29 06:09:30|734202.8|732202.8|734197.1|732197.1|734210.1|732210.1|734197.1|732197.1|7
1627538980000|2021-07-29 06:09:40|734214|732214|734215|732215|734215.3|732215.3|734207.1|732207.1|12
1627538990000|2021-07-29 06:09:50|734215.7|732215.7|734193.2|732193.2|734233.4|732233.4|734172.6|732172.6|26
1627539000000|2021-07-29 06:10:00|734195|732195|734179.7|732179.7|734222.2|732222.2|734172.1|732172.1|18
1627539010000|2021-07-29 06:10:10|734176.9|732176.9|734217.3|732217.3|734224|732224|734176.9|732176.9|12
1627539020000|2021-07-29 06:10:20|734212.5|732212.5|734219|732219|734219|732219|734212.5|732212.5|3
1627539030000|2021-07-29 06:10:30|734212.5|732212.5|734136.6|732136.6|734220.5|732220.5|734126.5|732126.5|14
1627539040000|2021-07-29 06:10:40|734127.4|732127.4|734045.4|732045.4|734130.5|732130.5|733996.8|731996.8|27
1627539050000|2021-07-29 06:10:50|734050.5|732050.5|734079.6|732079.6|734079.6|732079.6|734023.2|732023.2|22
1627539060000|2021-07-29 06:11:00|734079.2|732079.2|734003.8|732003.8|734079.4|732079.4|733997.2|731997.2|20
1627539070000|2021-07-29 06:11:10|733984.5|731984.5|734029|732029|734073.1|732073.1|733965.3|731965.3|30
1627539080000|2021-07-29 06:11:20|734041.5|732041.5|734013.2|732013.2|734053.7|732053.7|734000.7|732000.7|18
1627539090000|2021-07-29 06:11:30|734009.3|732009.3|734017.9|732017.9|734025.5|732025.5|734006|732006|10
1627539100000|2021-07-29 06:11:40|734023|732023|733999.3|731999.3|734023|732023|733949.4|731949.4|19
1627539110000|2021-07-29 06:11:50|733997.6|731997.6|733945|731945|734002.6|732002.6|733935.8|731935.8|25
1627539120000|2021-07-29 06:12:00|733947|731947|733950.2|731950.2|733955.9|731955.9|733885.6|731885.6|16
1627539130000|2021-07-29 06:12:10|733947.5|731947.5|733922.1|731922.1|733969.8|731969.8|733894.8|731894.8|23
1627539140000|2021-07-29 06:12:20|733934.7|731934.7|733915.7|731915.7|733961.2|731961.2|733889.6|731889.6|35
1627539150000|2021-07-29 06:12:30|733902.7|731902.7|733928.3|731928.3|733947.1|731947.1|733893.7|731893.7|25
1627539160000|2021-07-29 06:12:40|733918|731918|733900|731900|733947.1|731947.1|733900|731900|19
1627539170000|2021-07-29 06:12:50|733912|731912|733827.7|731827.7|733952|731952|733709.8|731709.8|25
1627539180000|2021-07-29 06:13:00|733825.2|731825.2|733753.1|731753.1|733827.5|731827.5|733696.1|731696.1|33
1627539190000|2021-07-29 06:13:10|733759.7|731759.7|733796.1|731796.1|733817.4|731817.4|733759.7|731759.7|27
1627539200000|2021-07-29 06:13:20|733794.6|731794.6|733781.8|731781.8|733794.6|731794.6|733769.4|731769.4|17
1627539210000|2021-07-29 06:13:30|733770|731770|733788.2|731788.2|733794.3|731794.3|733770|731770|22
1627539220000|2021-07-29 06:13:40|733777.8|731777.8|733775.1|731775.1|733825|731825|733757.9|731757.9|15
1627539230000|2021-07-29 06:13:50|733791.1|731791.1|733792.7|731792.7|733801.6|731801.6|733750|731750|25
1627539240000|2021-07-29 06:14:00|733813.6|731813.6|733747.6|731747.6|733823.4|731823.4|733718.6|731718.6|34
1627539250000|2021-07-29 06:14:10|733741.1|731741.1|733760.6|731760.6|733777.6|731777.6|733670.2|731670.2|35
1627539260000|2021-07-29 06:14:20|733761|731761|733741|731741|733767.5|731767.5|733700.3|731700.3|36
1627539270000|2021-07-29 06:14:30|733752.2|731752.2|733729.2|731729.2|733757.1|731757.1|733721|731721|36
1627539280000|2021-07-29 06:14:40|733749.7|731749.7|733729.9|731729.9|733760.2|731760.2|733704|731704|29
1627539290000|2021-07-29 06:14:50|733734.5|731734.5|733747.4|731747.4|733749.5|731749.5|733717.5|731717.5|23
1627539300000|2021-07-29 06:15:00|733746.3|731746.3|733743.9|731743.9|733746.3|731746.3|733719.3|731719.3|19
1627539310000|2021-07-29 06:15:10|733756.3|731756.3|733733.2|731733.2|733780.8|731780.8|733728|731728|30
1627539320000|2021-07-29 06:15:20|733732.6|731732.6|733799.1|731799.1|733801.7|731801.7|733680.3|731680.3|21
1627539330000|2021-07-29 06:15:30|733796.2|731796.2|733796.7|731796.7|733806|731806|733778.4|731778.4|22
1627539340000|2021-07-29 06:15:40|733767.7|731767.7|733783.2|731783.2|733783.7|731783.7|733742.7|731742.7|25
1627539350000|2021-07-29 06:15:50|733782.3|731782.3|733759.6|731759.6|733797.9|731797.9|733716.1|731716.1|24
1627539360000|2021-07-29 06:16:00|733733|731733|733738.7|731738.7|733752.2|731752.2|733726.3|731726.3|26
1627539370000|2021-07-29 06:16:10|733733.8|731733.8|733786.2|731786.2|733790.8|731790.8|733733.8|731733.8|30
1627539380000|2021-07-29 06:16:20|733779.4|731779.4|733716.2|731716.2|733786.4|731786.4|733683.7|731683.7|28
1627539390000|2021-07-29 06:16:30|733708.6|731708.6|733721.9|731721.9|733721.9|731721.9|733678.5|731678.5|27
1627539400000|2021-07-29 06:16:40|733722.4|731722.4|733693.4|731693.4|733722.4|731722.4|733689.6|731689.6|25
1627539410000|2021-07-29 06:16:50|733693.8|731693.8|733697.3|731697.3|733731.8|731731.8|733693.4|731693.4|18
1627539420000|2021-07-29 06:17:00|733713|731713|733695.8|731695.8|733713|731713|733695.8|731695.8|18
1627539430000|2021-07-29 06:17:10|733710.7|731710.7|733716.8|731716.8|733719.8|731719.8|733698.4|731698.4|19
1627539440000|2021-07-29 06:17:20|733726.7|731726.7|733722.8|731722.8|733734|731734|733694.6|731694.6|24
1627539450000|2021-07-29 06:17:30|733703.3|731703.3|733704.9|731704.9|733740.5|731740.5|733659.2|731659.2|34
1627539460000|2021-07-29 06:17:40|733718.7|731718.7|733701.2|731701.2|733773.3|731773.3|733611.1|731611.1|26
1627539470000|2021-07-29 06:17:50|733718.7|731718.7|733639.6|731639.6|733718.7|731718.7|733599.6|731599.6|32
1627539480000|2021-07-29 06:18:00|733632.5|731632.5|733694.4|731694.4|733758.4|731758.4|733632.5|731632.5|35
1627539490000|2021-07-29 06:18:10|733737.6|731737.6|733632.9|731632.9|733740.7|731740.7|733535.1|731535.1|38
1627539500000|2021-07-29 06:18:20|733682.2|731682.2|733608.6|731608.6|733688.5|731688.5|733604|731604|35
1627539510000|2021-07-29 06:18:30|733610|731610|733545.6|731545.6|733619.2|731619.2|733543.4|731543.4|34
1627539520000|2021-07-29 06:18:40|733545.9|731545.9|733558.8|731558.8|733594|731594|733545.9|731545.9|28
1627539530000|2021-07-29 06:18:50|733558.3|731558.3|733559.2|731559.2|733623|731623|733552.4|731552.4|28
1627539540000|2021-07-29 06:19:00|733575.6|731575.6|733559.4|731559.4|733623.9|731623.9|733548.6|731548.6|35
1627539550000|2021-07-29 06:19:10|733560.1|731560.1|733569.5|731569.5|733571.2|731571.2|733550.2|731550.2|29
1627539560000|2021-07-29 06:19:20|733597.2|731597.2|733641.4|731641.4|733685.2|731685.2|733563.3|731563.3|24
1627539570000|2021-07-29 06:19:30|733630|731630|733650.6|731650.6|733650.6|731650.6|733630|731630|16
1627539580000|2021-07-29 06:19:40|733649.2|731649.2|733747.2|731747.2|733752.1|731752.1|733631.4|731631.4|15
1627539590000|2021-07-29 06:19:50|733750.9|731750.9|733702.2|731702.2|733753.3|731753.3|733674|731674|19
1627539600000|2021-07-29 06:20:00|733722.1|731722.1|733821.1|731821.1|733821.1|731821.1|733667.7|731667.7|35
1627539610000|2021-07-29 06:20:10|733807.5|731807.5|733753|731753|733820.3|731820.3|733753|731753|31
1627539620000|2021-07-29 06:20:20|733753.5|731753.5|733720.6|731720.6|733769.9|731769.9|733720.6|731720.6|29
1627539630000|2021-07-29 06:20:30|733721|731721|733756.1|731756.1|733757.4|731757.4|733721|731721|22
1627539640000|2021-07-29 06:20:40|733746.7|731746.7|733771|731771|733794.3|731794.3|733735|731735|19
1627539650000|2021-07-29 06:20:50|733778.1|731778.1|733802.9|731802.9|733837.8|731837.8|733765.3|731765.3|23
1627539660000|2021-07-29 06:21:00|733805.7|731805.7|733954.5|731954.5|733954.5|731954.5|733774.3|731774.3|30
1627539670000|2021-07-29 06:21:10|733988.5|731988.5|733922.7|731922.7|734071|732071|733882.7|731882.7|33
1627539680000|2021-07-29 06:21:20|733919.6|731919.6|733633.1|731633.1|733935.5|731935.5|733633.1|731633.1|38
1627539690000|2021-07-29 06:21:30|733627|731627|733554.4|731554.4|733656.3|731656.3|733540|731540|29
1627539700000|2021-07-29 06:21:40|733575.1|731575.1|733563|731563|733583.6|731583.6|733522|731522|26
1627539710000|2021-07-29 06:21:50|733562.7|731562.7|733491.5|731491.5|733562.7|731562.7|733475.7|731475.7|35
1627539720000|2021-07-29 06:22:00|733484.7|731484.7|733486.9|731486.9|733526.3|731526.3|733480.5|731480.5|24
1627539730000|2021-07-29 06:22:10|733486|731486|733469.1|731469.1|733512.2|731512.2|733461.9|731461.9|28
1627539740000|2021-07-29 06:22:20|733478.9|731478.9|733479.9|731479.9|733507.8|731507.8|733461.2|731461.2|28
1627539750000|2021-07-29 06:22:30|733488.2|731488.2|733522.8|731522.8|733527.2|731527.2|733482.4|731482.4|27
1627539760000|2021-07-29 06:22:40|733489.5|731489.5|733527.7|731527.7|733543.1|731543.1|733489.5|731489.5|27
1627539770000|2021-07-29 06:22:50|733519.7|731519.7|733594.8|731594.8|733616.7|731616.7|733519.7|731519.7|22
1627539780000|2021-07-29 06:23:00|733616.9|731616.9|733562.2|731562.2|733617.1|731617.1|733551.4|731551.4|27
1627539790000|2021-07-29 06:23:10|733562.6|731562.6|733583.5|731583.5|733585.6|731585.6|733537.5|731537.5|22
1627539800000|2021-07-29 06:23:20|733577.1|731577.1|733609.7|731609.7|733633.2|731633.2|733558.2|731558.2|18
1627539810000|2021-07-29 06:23:30|733623.3|731623.3|733524.1|731524.1|733623.3|731623.3|733511.3|731511.3|22
1627539820000|2021-07-29 06:23:40|733535|731535|733564.3|731564.3|733564.3|731564.3|733535|731535|15
1627539830000|2021-07-29 06:23:50|733526.2|731526.2|733539.9|731539.9|733560.2|731560.2|733526.2|731526.2|11
1627539840000|2021-07-29 06:24:00|733553.4|731553.4|733603|731603|733633.3|731633.3|733539.6|731539.6|25
1627539850000|2021-07-29 06:24:10|733611.4|731611.4|733604.6|731604.6|733627.4|731627.4|733597.7|731597.7|16
1627539860000|2021-07-29 06:24:20|733600.7|731600.7|733629.6|731629.6|733632.4|731632.4|733600.7|731600.7|16
1627539870000|2021-07-29 06:24:30|733638.2|731638.2|733609.2|731609.2|733638.2|731638.2|733606.3|731606.3|21
1627539880000|2021-07-29 06:24:40|733615.3|731615.3|733625.9|731625.9|733625.9|731625.9|733595.8|731595.8|10
1627539890000|2021-07-29 06:24:50|733581|731581|733616.8|731616.8|733633.1|731633.1|733581|731581|10
1627539900000|2021-07-29 06:25:00|733613.5|731613.5|733607.7|731607.7|733623.4|731623.4|733592.6|731592.6|20
1627539910000|2021-07-29 06:25:10|733612.4|731612.4|733608.2|731608.2|733623.2|731623.2|733595|731595|22
1627539920000|2021-07-29 06:25:20|733608|731608|733644|731644|733644|731644|733605.1|731605.1|22
1627539930000|2021-07-29 06:25:30|733658.9|731658.9|733655.2|731655.2|733690.4|731690.4|733594.1|731594.1|33
1627539940000|2021-07-29 06:25:40|733645.2|731645.2|733657.3|731657.3|733672.5|731672.5|733617.1|731617.1|21
1627539950000|2021-07-29 06:25:50|733656.5|731656.5|733680|731680|733680|731680|733633.2|731633.2|20
1627539960000|2021-07-29 06:26:00|733685.3|731685.3|733651.7|731651.7|733685.3|731685.3|733646.6|731646.6|30
1627539970000|2021-07-29 06:26:10|733643.1|731643.1|733658.7|731658.7|733672.2|731672.2|733633.4|731633.4|31
1627539980000|2021-07-29 06:26:20|733664.4|731664.4|733673.9|731673.9|733673.9|731673.9|733634.5|731634.5|20
1627539990000|2021-07-29 06:26:30|733661.7|731661.7|733664.1|731664.1|733699|731699|733647.2|731647.2|23
1627540000000|2021-07-29 06:26:40|733676|731676|733655.4|731655.4|733676|731676|733637.3|731637.3|28
1627540010000|2021-07-29 06:26:50|733663.3|731663.3|733653.4|731653.4|733678|731678|733632.6|731632.6|13
1627540020000|2021-07-29 06:27:00|733670.3|731670.3|733673.1|731673.1|733673.8|731673.8|733644.2|731644.2|22
1627540030000|2021-07-29 06:27:10|733678.2|731678.2|733663.5|731663.5|733683.9|731683.9|733625.4|731625.4|21
1627540040000|2021-07-29 06:27:20|733671.1|731671.1|733641|731641|733682|731682|733641|731641|24
1627540050000|2021-07-29 06:27:30|733647.7|731647.7|733682.9|731682.9|733710.3|731710.3|733631.7|731631.7|28
1627540060000|2021-07-29 06:27:40|733676.6|731676.6|733686.1|731686.1|733710.4|731710.4|733617|731617|28
1627540070000|2021-07-29 06:27:50|733677.4|731677.4|733668.9|731668.9|733677.4|731677.4|733645.6|731645.6|26
1627540080000|2021-07-29 06:28:00|733672.3|731672.3|733665.8|731665.8|733699.7|731699.7|733624.8|731624.8|19
1627540090000|2021-07-29 06:28:10|733672.2|731672.2|733663.8|731663.8|733702.1|731702.1|733644.8|731644.8|24
1627540100000|2021-07-29 06:28:20|733660.1|731660.1|733678.7|731678.7|733678.7|731678.7|733651.9|731651.9|25
1627540110000|2021-07-29 06:28:30|733673.9|731673.9|733678.1|731678.1|733707.9|731707.9|733654.7|731654.7|19
1627540120000|2021-07-29 06:28:40|733666.8|731666.8|733711.7|731711.7|733717.7|731717.7|733666.8|731666.8|22
1627540130000|2021-07-29 06:28:50|733697.8|731697.8|733529.2|731529.2|733702.9|731702.9|733525.8|731525.8|29
1627540140000|2021-07-29 06:29:00|733528|731528|733525.3|731525.3|733545.1|731545.1|733508.6|731508.6|34
1627540150000|2021-07-29 06:29:10|733518.4|731518.4|733525.3|731525.3|733560.4|731560.4|733518.4|731518.4|29
1627540160000|2021-07-29 06:29:20|733533.9|731533.9|733587.4|731587.4|733607.6|731607.6|733530.1|731530.1|27
1627540170000|2021-07-29 06:29:30|733595.9|731595.9|733622.7|731622.7|733639|731639|733575.5|731575.5|31
1627540180000|2021-07-29 06:29:40|733632.4|731632.4|733699.6|731699.6|733715.8|731715.8|733626.8|731626.8|31
1627540190000|2021-07-29 06:29:50|733698.1|731698.1|733705.2|731705.2|733726.8|731726.8|733683.5|731683.5|35
1627540200000|2021-07-29 06:30:00|733706.2|731706.2|733740.8|731740.8|733786.1|731786.1|733706.2|731706.2|39
1627540210000|2021-07-29 06:30:10|733743.2|731743.2|733773.7|731773.7|733786.7|731786.7|733740|731740|29
1627540220000|2021-07-29 06:30:20|733775.8|731775.8|733775.2|731775.2|733778.3|731778.3|733760.4|731760.4|20
1627540230000|2021-07-29 06:30:30|733774.5|731774.5|733732.2|731732.2|733776.6|731776.6|733726.8|731726.8|27
1627540240000|2021-07-29 06:30:40|733740|731740|733651.6|731651.6|733744.7|731744.7|733635.7|731635.7|24
1627540250000|2021-07-29 06:30:50|733659.6|731659.6|733678.3|731678.3|733704.1|731704.1|733633.2|731633.2|26
1627540260000|2021-07-29 06:31:00|733674.9|731674.9|733695.1|731695.1|733702.9|731702.9|733674.9|731674.9|14
1627540270000|2021-07-29 06:31:10|733690.6|731690.6|733591|731591|733691.5|731691.5|733582.2|731582.2|32
1627540280000|2021-07-29 06:31:20|733573.3|731573.3|733530|731530|733599|731599|733508.2|731508.2|30
1627540290000|2021-07-29 06:31:30|733531.8|731531.8|733667.7|731667.7|733685.9|731685.9|733521.9|731521.9|33
1627540300000|2021-07-29 06:31:40|733674.2|731674.2|733744.2|731744.2|733763.9|731763.9|733674.2|731674.2|31
1627540310000|2021-07-29 06:31:50|733737.4|731737.4|733716.8|731716.8|733751.1|731751.1|733645.1|731645.1|39
1627540320000|2021-07-29 06:32:00|733724.4|731724.4|733729.7|731729.7|733739.2|731739.2|733703.4|731703.4|27
1627540330000|2021-07-29 06:32:10|733733.8|731733.8|733694.8|731694.8|733733.8|731733.8|733676.3|731676.3|27
1627540340000|2021-07-29 06:32:20|733692.9|731692.9|733749.7|731749.7|733803.2|731803.2|733684.4|731684.4|36
1627540350000|2021-07-29 06:32:30|733764.6|731764.6|733755.2|731755.2|733765.8|731765.8|733743.8|731743.8|19
1627540360000|2021-07-29 06:32:40|733741.6|731741.6|733765.6|731765.6|733765.6|731765.6|733739.3|731739.3|31
1627540370000|2021-07-29 06:32:50|733753.5|731753.5|733778|731778|733782.6|731782.6|733748.6|731748.6|22
1627540380000|2021-07-29 06:33:00|733772.6|731772.6|733800.2|731800.2|733816.7|731816.7|733763.1|731763.1|22
1627540390000|2021-07-29 06:33:10|733788.2|731788.2|733795.9|731795.9|733808.2|731808.2|733781.7|731781.7|24
1627540400000|2021-07-29 06:33:20|733789.9|731789.9|733788.3|731788.3|733796.6|731796.6|733768.5|731768.5|25
1627540410000|2021-07-29 06:33:30|733783.5|731783.5|733793.3|731793.3|733797.2|731797.2|733779.4|731779.4|20
1627540420000|2021-07-29 06:33:40|733778.8|731778.8|733746.7|731746.7|733783.6|731783.6|733719.4|731719.4|27
1627540430000|2021-07-29 06:33:50|733755.8|731755.8|733788.9|731788.9|733801|731801|733755.8|731755.8|24
1627540440000|2021-07-29 06:34:00|733796.8|731796.8|733669.9|731669.9|733824|731824|733669.9|731669.9|35
1627540450000|2021-07-29 06:34:10|733682.8|731682.8|733787.9|731787.9|733807.1|731807.1|733656.2|731656.2|37
1627540460000|2021-07-29 06:34:20|733785.1|731785.1|733750.9|731750.9|733805.5|731805.5|733739.8|731739.8|26
1627540470000|2021-07-29 06:34:30|733740.1|731740.1|733781.4|731781.4|733793.2|731793.2|733740.1|731740.1|30
1627540480000|2021-07-29 06:34:40|733783.5|731783.5|733768.5|731768.5|733795.9|731795.9|733765.8|731765.8|20
1627540490000|2021-07-29 06:34:50|733767.6|731767.6|733779.2|731779.2|733792.2|731792.2|733765.7|731765.7|28
1627540500000|2021-07-29 06:35:00|733784.7|731784.7|733787.1|731787.1|733793.6|731793.6|733764.9|731764.9|24
1627540510000|2021-07-29 06:35:10|733791.2|731791.2|733781.1|731781.1|733791.2|731791.2|733766.1|731766.1|27
1627540520000|2021-07-29 06:35:20|733781.8|731781.8|733768.5|731768.5|733791.9|731791.9|733768.5|731768.5|31
1627540530000|2021-07-29 06:35:30|733778.3|731778.3|733819.7|731819.7|733828.2|731828.2|733769.6|731769.6|28
1627540540000|2021-07-29 06:35:40|733794.5|731794.5|733838.6|731838.6|733845.7|731845.7|733774.6|731774.6|33
1627540550000|2021-07-29 06:35:50|733806.4|731806.4|733822.9|731822.9|733858.3|732350.3|733349.5|731786.2|32
1627540560000|2021-07-29 06:36:00|733824.4|731824.4|733841.5|731841.5|733849.6|731849.6|733809.6|731809.6|31
1627540570000|2021-07-29 06:36:10|733832.3|731832.3|733785.3|731785.3|733846.9|731846.9|733738.8|731738.8|32
1627540580000|2021-07-29 06:36:20|733779|731779|733779.1|731779.1|733794|732285|733285|731764.5|36
1627540590000|2021-07-29 06:36:30|733795.4|731795.4|733758.4|731758.4|733795.4|731795.4|733699.7|731699.7|38
1627540600000|2021-07-29 06:36:40|733756.9|731756.9|733765.6|731765.6|733774.5|731774.5|733747|731747|26
1627540610000|2021-07-29 06:36:50|733771.3|731771.3|733824|731824|733828.8|732288.2|733286.8|731764.7|23
1627540620000|2021-07-29 06:37:00|733821.4|731821.4|733871.6|731871.6|733871.6|732314.4|733301|731805.5|27
1627540630000|2021-07-29 06:37:10|733880.5|731880.5|733828.7|731828.7|733880.5|732332.5|733332.5|731822.2|24
1627540640000|2021-07-29 06:37:20|733830.4|731830.4|733812.7|731812.7|733835.8|731835.8|733812.7|731812.7|20
1627540650000|2021-07-29 06:37:30|733815.1|731815.1|733801.5|731801.5|733820.6|732313.5|733303.9|731791|29
1627540660000|2021-07-29 06:37:40|733801.7|731801.7|733803.8|731803.8|733804.5|731804.5|733791.8|731791.8|25
1627540670000|2021-07-29 06:37:50|733798.9|731798.9|733807.7|731807.7|733817.2|732325.9|733303.2|731797.3|20
1627540680000|2021-07-29 06:38:00|733808|731808|733293.5|732293.5|733818.6|732323.1|733293|731799.8|29
1627540690000|2021-07-29 06:38:10|733301.8|732301.8|733778.8|731778.8|733798.3|732302.8|733293|731769.2|24
1627540700000|2021-07-29 06:38:20|733784.2|731784.2|733677.2|731677.2|733784.2|731784.2|733661.7|731661.7|29
1627540710000|2021-07-29 06:38:30|733677.3|731677.3|733740.8|731740.8|733769.2|731769.2|733667.3|731667.3|33
1627540720000|2021-07-29 06:38:40|733741.6|731741.6|733714.4|731714.4|733807.6|731807.6|733709.1|731709.1|37
1627540730000|2021-07-29 06:38:50|733715.6|731715.6|733667.7|731667.7|733725.6|731725.6|733656.6|731656.6|31
1627540740000|2021-07-29 06:39:00|733669.9|731669.9|733742.3|731742.3|733771.5|731771.5|733667|731667|32
1627540750000|2021-07-29 06:39:10|733740.8|731740.8|733724|731724|733756|731756|733715.8|731715.8|30
1627540760000|2021-07-29 06:39:20|733722.5|731722.5|733740.3|731740.3|733742.3|731742.3|733633.3|731633.3|30
1627540770000|2021-07-29 06:39:30|733724.8|731724.8|733782.1|731782.1|733796.6|731796.6|733724.8|731724.8|35
1627540780000|2021-07-29 06:39:40|733780.2|731780.2|733800.2|731800.2|733801.7|731801.7|733768.9|731768.9|26
1627540790000|2021-07-29 06:39:50|733799.7|731799.7|733786.6|731786.6|733816.4|731816.4|733772.8|731772.8|32
1627540800000|2021-07-29 06:40:00|733798.3|731798.3|733824.8|731824.8|733831.7|731831.7|733785.6|731785.6|30
1627540810000|2021-07-29 06:40:10|733823.7|731823.7|733780.7|731780.7|733828.1|731828.1|733762.8|731762.8|25
1627540820000|2021-07-29 06:40:20|733781.1|731781.1|733805.4|731805.4|733823|731823|733779.8|731779.8|32
1627540830000|2021-07-29 06:40:30|733804.7|731804.7|733954|731954|733954|731954|733803.9|731803.9|31
1627540840000|2021-07-29 06:40:40|733924|731924|733910.6|731910.6|733992.6|731992.6|733899.4|731899.4|35
1627540850000|2021-07-29 06:40:50|733901.6|731901.6|733903.4|731903.4|733961.4|731961.4|733848.7|731848.7|37
1627540860000|2021-07-29 06:41:00|733901.7|731901.7|734015|732015|734015|732015|733901.7|731901.7|29
1627540870000|2021-07-29 06:41:10|734015.1|732015.1|733978.5|731978.5|734026.3|732026.3|733933.1|731933.1|32
1627540880000|2021-07-29 06:41:20|733979.4|731979.4|733991.6|731991.6|733991.6|731991.6|733971.1|731971.1|23
1627540890000|2021-07-29 06:41:30|733994|731994|733948.3|731948.3|733994.9|731994.9|733931.7|731931.7|31
1627540900000|2021-07-29 06:41:40|733936.5|731936.5|733934.3|731934.3|733949.6|731949.6|733931.5|731931.5|32
1627540910000|2021-07-29 06:41:50|733933.8|731933.8|733917.2|731917.2|733956.2|731956.2|733917.2|731917.2|24
1627540920000|2021-07-29 06:42:00|733921.7|731921.7|733919.3|731919.3|733949.6|731949.6|733892.9|731892.9|29
1627540930000|2021-07-29 06:42:10|733909.8|731909.8|733913.7|731913.7|733920.5|731920.5|733904.2|731904.2|27
1627540940000|2021-07-29 06:42:20|733915.2|731915.2|733926|731926|733949|731949|733892.8|731892.8|32
1627540950000|2021-07-29 06:42:30|733924.8|731924.8|733966.2|731966.2|733972.9|732485.5|733485.5|731913.9|31
1627540960000|2021-07-29 06:42:40|733959.1|731959.1|733977.8|731977.8|733977.8|731977.8|733919.8|731919.8|23
1627540970000|2021-07-29 06:42:50|733958.4|731958.4|733965.1|731965.1|733974.5|731974.5|733958.4|731958.4|25
1627540980000|2021-07-29 06:43:00|733961.5|731961.5|733963.2|731963.2|733978.1|731978.1|733953.4|731953.4|28
1627540990000|2021-07-29 06:43:10|733964.3|731964.3|733971.4|731971.4|733979|731979|733953.4|731953.4|29
1627541000000|2021-07-29 06:43:20|733963|731963|733960.3|731960.3|733991|731991|733940.9|731940.9|24
1627541010000|2021-07-29 06:43:30|733958.7|731958.7|734084.9|732084.9|734095.5|732095.5|733958.3|731958.3|30
1627541020000|2021-07-29 06:43:40|734081.8|732081.8|734110|732110|734157.5|732157.5|734075.9|732075.9|37
1627541030000|2021-07-29 06:43:50|734112|732112|734123.6|732123.6|734127.5|732627.3|733627.3|732112|27
1627541040000|2021-07-29 06:44:00|734120.8|732120.8|734102.6|732102.6|734131|732131|734087.9|732087.9|29
1627541050000|2021-07-29 06:44:10|734102.7|732102.7|734126.6|732126.6|734147.7|732147.7|734097|732097|30
1627541060000|2021-07-29 06:44:20|734135.8|732135.8|734122.3|732122.3|734136.8|732136.8|734108.6|732108.6|20
1627541070000|2021-07-29 06:44:30|734122.7|732122.7|734145.2|732145.2|734150.5|732150.5|734122.7|732122.7|19
1627541080000|2021-07-29 06:44:40|734150|732150|734141.1|732141.1|734158.6|732158.6|734114|732114|32
1627541090000|2021-07-29 06:44:50|734142.9|732142.9|734196.8|732196.8|734216.4|732216.4|734142.2|732142.2|33
1627541100000|2021-07-29 06:45:00|734201|732201|734126.8|732126.8|734205|732205|734115.5|732115.5|36
1627541110000|2021-07-29 06:45:10|734110.2|732110.2|734094.7|732094.7|734114.3|732114.3|734051.2|732051.2|35
1627541120000|2021-07-29 06:45:20|734105.6|732105.6|734089|732089|734115.4|732115.4|733973.6|731973.6|39
1627541130000|2021-07-29 06:45:30|734081.1|732081.1|733990.7|731990.7|734122.4|732122.4|733980.9|731980.9|35
1627541140000|2021-07-29 06:45:40|733974.3|731974.3|733986|731986|733990.6|731990.6|733974.3|731974.3|24
1627541150000|2021-07-29 06:45:50|733983.3|731983.3|734004.5|732004.5|734011.8|732011.8|733977.8|731977.8|29
1627541160000|2021-07-29 06:46:00|734023.3|732023.3|734082.6|732082.6|734094.7|732094.7|734011.5|732011.5|39
1627541170000|2021-07-29 06:46:10|734075.4|732075.4|734104.6|732104.6|734119.2|732119.2|734075.4|732075.4|27
1627541180000|2021-07-29 06:46:20|734113.7|732113.7|734111.8|732111.8|734124.9|732124.9|734079.1|732079.1|39
1627541190000|2021-07-29 06:46:30|734095.7|732095.7|734092.6|732092.6|734105.9|732105.9|734083.9|732083.9|34
1627541200000|2021-07-29 06:46:40|734091.3|732091.3|734059.7|732059.7|734104.5|732104.5|734020.8|732020.8|25
1627541210000|2021-07-29 06:46:50|734059.6|732059.6|734067|732067|734079.3|732079.3|734050|732050|15
1627541220000|2021-07-29 06:47:00|734052.6|732052.6|733910.8|731910.8|734086.4|732086.4|733859.6|731859.6|33
1627541230000|2021-07-29 06:47:10|733911.5|731911.5|733894.9|731894.9|733923.1|731923.1|733843.3|731843.3|26
1627541240000|2021-07-29 06:47:20|733895.2|731895.2|733896.9|731896.9|733913.3|731913.3|733877.7|731877.7|28
1627541250000|2021-07-29 06:47:30|733889|731889|733913.5|731913.5|733945.2|732405.8|733404.6|731889|28
1627541260000|2021-07-29 06:47:40|733914.6|731914.6|733928.3|731928.3|733948.3|731948.3|733893.5|731893.5|30
1627541270000|2021-07-29 06:47:50|733930.3|731930.3|733984.9|731984.9|734016.6|732016.6|733918.6|731918.6|35
1627541280000|2021-07-29 06:48:00|733986.6|731986.6|734030.5|732030.5|734031.3|732031.3|733986.6|731986.6|32
1627541290000|2021-07-29 06:48:10|734031.4|732031.4|734062.1|732062.1|734071.9|732071.9|734021.1|732021.1|33
1627541300000|2021-07-29 06:48:20|734056.3|732056.3|734016.4|732016.4|734069.2|732069.2|734001.4|732001.4|31
1627541310000|2021-07-29 06:48:30|734014.3|732014.3|734042.6|732042.6|734058.1|732550.2|733537.5|732014.3|32
1627541320000|2021-07-29 06:48:40|734032.6|732032.6|734063.4|732063.4|734069.4|732544.7|733544.7|732032.6|27
1627541330000|2021-07-29 06:48:50|734062.9|732062.9|734073.4|732073.4|734077.4|732077.4|734057.4|732057.4|25
1627541340000|2021-07-29 06:49:00|734073|732073|734066.3|732066.3|734073|732562|733562|732057.5|32
1627541350000|2021-07-29 06:49:10|734065.9|732065.9|734067.3|732067.3|734072.5|732564.2|733563.8|732060.2|28
1627541360000|2021-07-29 06:49:20|734054.1|732054.1|734198.8|732198.8|734247.8|732247.8|734054.1|732054.1|32
1627541370000|2021-07-29 06:49:30|733686.9|732686.9|734214|732214|734229.9|732694|733686.9|732156.8|36
1627541380000|2021-07-29 06:49:40|734208.1|732208.1|734337.1|732337.1|734338.6|732852.5|733807.7|732206.8|31
1627541390000|2021-07-29 06:49:50|734334.9|732334.9|734316.9|732316.9|734341.5|732830.8|733825.8|732316.9|33
1627541400000|2021-07-29 06:50:00|734326.5|732326.5|734316.4|732316.4|734326.9|732831.2|733819.7|732306.6|30
1627541410000|2021-07-29 06:50:10|734326.3|732326.3|733708.9|732708.9|734326.3|732708.9|733698.5|732149|37
1627541420000|2021-07-29 06:50:20|734205.8|732205.8|734200.5|732200.5|734209.8|732705.5|733695|732185.8|37
1627541430000|2021-07-29 06:50:30|734201.5|732201.5|734185.8|732185.8|734204.4|732204.4|734176.8|732176.8|28
1627541440000|2021-07-29 06:50:40|734184.4|732184.4|734184|732184|734200|732675.5|733667.8|732154.7|31
1627541450000|2021-07-29 06:50:50|734181.6|732181.6|734196.5|732196.5|734230.5|732230.5|734181.6|732181.6|29
1627541460000|2021-07-29 06:51:00|734204.8|732204.8|734199.1|732199.1|734222.6|732711.5|733705.4|732191.1|35
1627541470000|2021-07-29 06:51:10|734200.5|732200.5|734194|732194|734209.6|732683.5|733653.5|732159.9|28
1627541480000|2021-07-29 06:51:20|734195.3|732195.3|734194.9|732194.9|734242.1|732242.1|734194.9|732194.9|34
1627541490000|2021-07-29 06:51:30|734206.1|732206.1|734215.2|732215.2|734241.9|732241.9|734195.9|732195.9|39
1627541500000|2021-07-29 06:51:40|734203.5|732203.5|734277.3|732277.3|734280|732777.1|733757.8|732203.5|34
1627541510000|2021-07-29 06:51:50|734289.3|732289.3|734279.2|732279.2|734289.3|732289.3|734272.9|732272.9|22
1627541520000|2021-07-29 06:52:00|734277.1|732277.1|734277.4|732277.4|734284.1|732284.1|734267.4|732267.4|29
1627541530000|2021-07-29 06:52:10|734276.7|732276.7|734282.5|732282.5|734284.4|732284.4|734267.6|732267.6|22
1627541540000|2021-07-29 06:52:20|734280.9|732280.9|734261.4|732261.4|734281.4|732790.6|733778|732261.4|25
1627541550000|2021-07-29 06:52:30|734268.8|732268.8|734278.8|732278.8|734286.8|732785.1|733769.6|732250.3|29
1627541560000|2021-07-29 06:52:40|734273.9|732273.9|734229.6|732229.6|734273.9|732750.5|733748|732221|28
1627541570000|2021-07-29 06:52:50|734232.7|732232.7|734250.4|732250.4|734250.4|732745.5|733732.4|732217.2|30
1627541580000|2021-07-29 06:53:00|734249.8|732249.8|734249.7|732249.7|734288.8|732792.7|733747.2|732247.2|31
1627541590000|2021-07-29 06:53:10|734254.3|732254.3|734339.9|732339.9|734381.3|732746.7|733742.3|732224.9|35
1627541600000|2021-07-29 06:53:20|734352.4|732352.4|733897.6|732897.6|734399|732897.6|733833|732329.7|32
1627541610000|2021-07-29 06:53:30|733879.8|732879.8|734403.9|732403.9|734421.1|732912|733879.8|732389.2|33
1627541620000|2021-07-29 06:53:40|733907.9|732907.9|734366.1|732366.1|734412.2|732907.9|733907.9|732299.4|34
1627541630000|2021-07-29 06:53:50|734362.6|732362.6|734348.1|732348.1|734373.7|732373.7|734345.8|732345.8|31
1627541640000|2021-07-29 06:54:00|734346.9|732346.9|734364.3|732364.3|734391.9|732391.9|734345.1|732345.1|26
1627541650000|2021-07-29 06:54:10|734366.5|732366.5|734350.6|732350.6|734366.5|732366.5|734350.6|732350.6|23
1627541660000|2021-07-29 06:54:20|734366.8|732366.8|734356.3|732356.3|734384.5|732384.5|734343|732343|23
1627541670000|2021-07-29 06:54:30|734356.7|732356.7|734354.9|732354.9|734377.3|732377.3|734340.3|732340.3|28
1627541680000|2021-07-29 06:54:40|734340.4|732340.4|734371.2|732371.2|734383.1|732383.1|734338.4|732338.4|26
1627541690000|2021-07-29 06:54:50|734377.8|732377.8|734353.2|732353.2|734377.8|732377.8|734339.9|732339.9|29
1627541700000|2021-07-29 06:55:00|734362.3|732362.3|734360.8|732360.8|734392.4|732392.4|734337.8|732337.8|26
1627541710000|2021-07-29 06:55:10|734362.1|732362.1|734339.1|732339.1|734362.7|732362.7|734336.9|732336.9|26
1627541720000|2021-07-29 06:55:20|734341.9|732341.9|733845.1|732845.1|734371.4|732845.1|733845.1|732332.3|24
1627541730000|2021-07-29 06:55:30|733844.9|732844.9|734232.2|732232.2|734348.2|732844.9|733844.9|732217.7|29
1627541740000|2021-07-29 06:55:40|734235|732235|734185.6|732185.6|734253.4|732253.4|734161.5|732161.5|27
1627541750000|2021-07-29 06:55:50|734183.4|732183.4|734203.1|732203.1|734266|732266|734169.5|732169.5|28
1627541760000|2021-07-29 06:56:00|734188.4|732188.4|734190.9|732190.9|734305.5|732305.5|734183.6|732183.6|35
1627541770000|2021-07-29 06:56:10|734200.9|732200.9|734210|732210|734221.9|732221.9|734200.9|732200.9|19
1627541780000|2021-07-29 06:56:20|734215.9|732215.9|734266.4|732266.4|734295|732295|734215.9|732215.9|27
1627541790000|2021-07-29 06:56:30|734265.7|732265.7|734218.1|732218.1|734276|732276|734196.1|732196.1|25
1627541800000|2021-07-29 06:56:40|734208.5|732208.5|734141.3|732141.3|734241.1|732241.1|734127.1|732127.1|31
1627541810000|2021-07-29 06:56:50|734141|732141|734145.3|732145.3|734147.6|732147.6|734127.8|732127.8|25
1627541820000|2021-07-29 06:57:00|734167.1|732167.1|734127.4|732127.4|734167.1|732167.1|734125.8|732125.8|28
1627541830000|2021-07-29 06:57:10|734127|732127|734111.1|732111.1|734154.3|732154.3|734111.1|732111.1|29
1627541840000|2021-07-29 06:57:20|734102.5|732102.5|734076.5|732076.5|734120.9|732580.5|733580.5|732076.4|23
1627541850000|2021-07-29 06:57:30|734076.3|732076.3|734076.3|732076.3|734127.8|732127.8|734074|732074|32
1627541860000|2021-07-29 06:57:40|734074.5|732074.5|734090.9|732090.9|734104.6|732104.6|734074.5|732074.5|21
1627541870000|2021-07-29 06:57:50|734092|732092|734081.6|732081.6|734103.5|732103.5|734073.3|732073.3|33
1627541880000|2021-07-29 06:58:00|734116.6|732116.6|734095.6|732095.6|734130.1|732130.1|734095.6|732095.6|31
1627541890000|2021-07-29 06:58:10|734101.6|732101.6|734147.8|732147.8|734179.6|732179.6|734101.6|732101.6|35
1627541900000|2021-07-29 06:58:20|734156.6|732156.6|734127.9|732127.9|734156.6|732614.6|733614.6|732097.7|34
1627541910000|2021-07-29 06:58:30|733627.9|732627.9|734173.1|732173.1|734204.8|732627.9|733627.9|732130.6|34
1627541920000|2021-07-29 06:58:40|734170.3|732170.3|734260.1|732260.1|734260.1|732260.1|734165.7|732165.7|27
1627541930000|2021-07-29 06:58:50|734254.6|732254.6|734273.1|732273.1|734293.6|732293.6|734228.2|732228.2|31
1627541940000|2021-07-29 06:59:00|734266.8|732266.8|734233.1|732233.1|734277|732761.3|733709.8|732205.9|33
1627541950000|2021-07-29 06:59:10|734231.4|732231.4|734223.5|732223.5|734245.8|732245.8|734209.2|732209.2|29
1627541960000|2021-07-29 06:59:20|734215.8|732215.8|734233|732233|734253.6|732253.6|734212.7|732212.7|31
1627541970000|2021-07-29 06:59:30|734234.4|732234.4|734241.6|732241.6|734241.6|732241.6|734183.9|732183.9|37
1627541980000|2021-07-29 06:59:40|734228.6|732228.6|734217.3|732217.3|734259.9|732259.9|734173.9|732173.9|28
1627541990000|2021-07-29 06:59:50|734207.8|732207.8|734181.7|732181.7|734212.9|732212.9|734168.3|732168.3|38
1627542000000|2021-07-29 07:00:00|734155.4|732155.4|733874.8|731874.8|734186.9|732186.9|733874.8|731874.8|40
1627542010000|2021-07-29 07:00:10|733864.9|731864.9|733942.6|731942.6|733953.8|731953.8|733834.4|731834.4|40
1627542020000|2021-07-29 07:00:20|733950|731950|733973.6|731973.6|733991.3|732480.5|733453.7|731920.5|40
1627542030000|2021-07-29 07:00:30|733979.2|731979.2|734023.4|732023.4|734038.6|732530.5|733497.6|731977.6|39
1627542040000|2021-07-29 07:00:40|734025.9|732025.9|734023.6|732023.6|734030.5|732531.6|733527.1|732013.6|34
1627542050000|2021-07-29 07:00:50|734023.8|732023.8|733972.8|731972.8|734034.1|732539.2|733483.3|731972.8|38
1627542060000|2021-07-29 07:01:00|733976.4|731976.4|733770.6|732770.6|734271|732773.4|733488.8|731975.4|38
1627542070000|2021-07-29 07:01:10|733769.7|732769.7|734212.3|732212.3|734279.9|732796|733735.2|732212.3|38
1627542080000|2021-07-29 07:01:20|734235.6|732235.6|734145.2|732145.2|734235.6|732235.6|734016.6|732016.6|40
1627542090000|2021-07-29 07:01:30|734135|732135|734194.1|732194.1|734202.5|732202.5|734126.8|732126.8|38
1627542100000|2021-07-29 07:01:40|734204.7|732204.7|734231.6|732231.6|734282.2|732778.7|733778.7|732201.2|39
1627542110000|2021-07-29 07:01:50|734213|732213|734108.6|732108.6|734213|732610.5|733555.5|732070.9|39
1627542120000|2021-07-29 07:02:00|734129|732129|734191.9|732191.9|734193.4|732193.4|734088|732088|40
1627542130000|2021-07-29 07:02:10|734167.8|732167.8|734102.3|732102.3|734204.5|732693|733599.4|732093.4|38
1627542140000|2021-07-29 07:02:20|734101.1|732101.1|734106|732106|734115.9|732115.9|734093.8|732093.8|34
1627542150000|2021-07-29 07:02:30|734117.9|732117.9|734238.3|732238.3|734253|732253|734117.9|732117.9|38
1627542160000|2021-07-29 07:02:40|734251.5|732251.5|734272.4|732272.4|734272.4|732272.4|734204.9|732204.9|40
1627542170000|2021-07-29 07:02:50|734272.9|732272.9|734299|732299|734321.6|732796.5|733777.2|732256|37
1627542180000|2021-07-29 07:03:00|734306.9|732306.9|734228.6|732228.6|734342|732814|733814|732215.3|38
1627542190000|2021-07-29 07:03:10|734213.3|732213.3|734106.1|732106.1|734227.4|732227.4|734105.6|732105.6|40
1627542200000|2021-07-29 07:03:20|734093.3|732093.3|734203.3|732203.3|734203.3|732203.3|734088.2|732088.2|37
1627542210000|2021-07-29 07:03:30|734197.4|732197.4|734227.5|732227.5|734244.6|732244.6|734197.4|732197.4|30
1627542220000|2021-07-29 07:03:40|734202.7|732202.7|733793.7|732793.7|734288.1|732793.7|733793.7|732199.2|31
1627542230000|2021-07-29 07:03:50|733784.7|732784.7|733791.8|732791.8|734285|732794.9|733714.1|732221.2|34
1627542240000|2021-07-29 07:04:00|733784.8|732784.8|734176.8|732176.8|734282.3|732793.2|733773.3|732163.8|39
1627542250000|2021-07-29 07:04:10|734177|732177|734184|732184|734202.2|732717.1|733706.3|732170.9|39
1627542260000|2021-07-29 07:04:20|734186.7|732186.7|734155.8|732155.8|734197.1|732197.1|734121.1|732121.1|40
1627542270000|2021-07-29 07:04:30|734156.7|732156.7|733587.2|732587.2|734160.6|732604.1|733578.1|732096.4|32
1627542280000|2021-07-29 07:04:40|733585.6|732585.6|734072|732072|734103.8|732598.5|733581.1|732072|31
1627542290000|2021-07-29 07:04:50|734074.8|732074.8|733584.8|732584.8|734083.4|732584.8|733583.6|732072.4|25
1627542300000|2021-07-29 07:05:00|733582.8|732582.8|733734.7|732734.7|734218.4|732750.7|733581.5|732211.8|37
1627542310000|2021-07-29 07:05:10|733730.6|732730.6|734201.8|732201.8|734219.5|732762.6|733699.5|732198.4|39
1627542320000|2021-07-29 07:05:20|733683.6|732683.6|733688.3|732688.3|734200.1|732741.9|733677.4|732171.2|39
1627542330000|2021-07-29 07:05:30|733691.6|732691.6|733644|732644|734181.7|732702|733621.4|732168.4|34
1627542340000|2021-07-29 07:05:40|734138.8|732138.8|733590.1|732590.1|734138.8|732637.7|733590.1|732099.9|36
1627542350000|2021-07-29 07:05:50|733594.9|732594.9|733526|732526|733602.6|732602.6|733404.3|732404.3|31
1627542360000|2021-07-29 07:06:00|733527.1|732527.1|733574.4|732574.4|734068.5|732602.1|733522|732068.5|39
1627542370000|2021-07-29 07:06:10|733574|732574|733549.3|732549.3|734027.5|732574.7|733523|732027.5|38
1627542380000|2021-07-29 07:06:20|733552.5|732552.5|734077.8|732077.8|734083.6|732594.3|733538.1|732068.6|35
1627542390000|2021-07-29 07:06:30|734092.5|732092.5|733598|732598|734092.5|732598|733540.1|732049.4|38
1627542400000|2021-07-29 07:06:40|733583.4|732583.4|734033.4|732033.4|734085.3|732601.2|733564.1|732033.4|35
1627542410000|2021-07-29 07:06:50|734027.7|732027.7|733453.5|732453.5|734036.5|732536.6|733453.5|732000.1|38
1627542420000|2021-07-29 07:07:00|733449.1|732449.1|733438.3|732438.3|733982.4|732468.4|733422.5|731953|37
1627542430000|2021-07-29 07:07:10|733444.7|732444.7|733445.8|732445.8|733922.4|732455.6|733432.8|731922.4|39
1627542440000|2021-07-29 07:07:20|733436.8|732436.8|733374.7|731374.7|733664.2|732451.8|733286.8|731374.7|40
1627542450000|2021-07-29 07:07:30|733319|731319|733268|731268|733390.2|731390.2|733139.7|731139.7|39
1627542460000|2021-07-29 07:07:40|733260.4|731260.4|733327.8|731327.8|733351|731351|733254.2|731254.2|40
1627542470000|2021-07-29 07:07:50|733336.9|731336.9|733378|731378|733378.4|731378.4|733326.2|731326.2|38
1627542480000|2021-07-29 07:08:00|733377.1|731377.1|733396|731396|733409.5|731872.6|732867|731332.1|26
1627542490000|2021-07-29 07:08:10|733389.6|731389.6|733271.3|731271.3|733406.5|731900.5|732850|731216.6|38
1627542500000|2021-07-29 07:08:20|733278.9|731278.9|733288.4|731288.4|733295.4|731799|732756.5|731256.7|39
1627542510000|2021-07-29 07:08:30|733284.7|731284.7|733278.7|731278.7|733295.5|731784.1|732780.1|731214.3|37
1627542520000|2021-07-29 07:08:40|733290|731290|733231.1|731231.1|733296.5|731718.3|732691.2|731181.6|39
1627542530000|2021-07-29 07:08:50|733229.2|731229.2|733185.6|731185.6|733230|731723|732687.5|731178.2|37
1627542540000|2021-07-29 07:09:00|733185.7|731185.7|733275.5|731275.5|733296.7|731794.3|732783.1|731181.7|36
1627542550000|2021-07-29 07:09:10|733276.3|731276.3|733348.4|731348.4|733353.3|731353.3|733275.7|731275.7|32
1627542560000|2021-07-29 07:09:20|733344.4|731344.4|733387.6|731387.6|733414.8|731854|732845.9|731341.3|36
1627542570000|2021-07-29 07:09:30|733380.6|731380.6|733362.9|731362.9|733444.4|731444.4|733347.3|731347.3|37
1627542580000|2021-07-29 07:09:40|733345.2|731345.2|733327.1|731327.1|733367.7|731856.7|732830.7|731326.5|35
1627542590000|2021-07-29 07:09:50|733325.9|731325.9|733314.4|731314.4|733356.1|731844.3|732760|731244.4|39
1627542600000|2021-07-29 07:10:00|733310.5|731310.5|732870.7|731870.7|733380.8|731888.9|732793.5|731287.7|40
1627542610000|2021-07-29 07:10:10|732871|731871|733402.2|731402.2|733424.2|731943.4|732871|731401.1|39
1627542620000|2021-07-29 07:10:20|733403.8|731403.8|733403.2|731403.2|733418.6|731905.2|732905.2|731391.6|23
1627542630000|2021-07-29 07:10:30|733403.8|731403.8|733386|731386|733409.3|731887.7|732858.2|731357|30
1627542640000|2021-07-29 07:10:40|733385.9|731385.9|733437.7|731437.7|733446.3|731925.6|732921|731377.9|38
1627542650000|2021-07-29 07:10:50|733441.4|731441.4|733323.3|731323.3|733443.7|731898.5|732817|731314.4|37
1627542660000|2021-07-29 07:11:00|733323.7|731323.7|733303.7|731303.7|733332|731820.2|732806.2|731279.2|38
1627542670000|2021-07-29 07:11:10|733301.9|731301.9|733306.6|731306.6|733330.5|731817.8|732815.6|731295.7|31
1627542680000|2021-07-29 07:11:20|733308.6|731308.6|733260.1|731260.1|733312.4|731787.8|732766.5|731260.1|34
1627542690000|2021-07-29 07:11:30|733277.8|731277.8|733297.2|731297.2|733307.9|731806.1|732774|731264|31
1627542700000|2021-07-29 07:11:40|732826.1|731826.1|733356.2|731356.2|733371.3|731865.5|732826.1|731342.1|39
1627542710000|2021-07-29 07:11:50|733340.9|731340.9|732823.2|731823.2|733340.9|731840.3|732810.3|731340.9|37
1627542720000|2021-07-29 07:12:00|732823.7|731823.7|733322.7|731322.7|733322.7|731823.7|732806.9|731322.7|33
1627542730000|2021-07-29 07:12:10|733323.8|731323.8|733344.3|731344.3|733353|731353|733323.8|731323.8|35
1627542740000|2021-07-29 07:12:20|733349.2|731349.2|732604.4|731604.4|733349.9|731720|732602.8|731102.1|36
1627542750000|2021-07-29 07:12:30|732606.9|731606.9|732596|731596|733128.8|731609|732567.8|731015.5|40
1627542760000|2021-07-29 07:12:40|732607.2|731607.2|733134.4|731134.4|733148.9|731632.2|732596.6|731101.2|36
1627542770000|2021-07-29 07:12:50|733134.8|731134.8|733161.7|731161.7|733161.7|731659.3|732633|731130.4|33
1627542780000|2021-07-29 07:13:00|733167.1|731167.1|733098.3|731098.3|733167.1|731167.1|733091.6|731091.6|39
1627542790000|2021-07-29 07:13:10|733098|731098|733099.7|731099.7|733107.7|731107.7|733064.7|731064.7|39
1627542800000|2021-07-29 07:13:20|733096.6|731096.6|733103.7|731103.7|733112.1|731112.1|733082.4|731082.4|36
1627542810000|2021-07-29 07:13:30|733081.2|731081.2|732937.1|730937.1|733094.1|731480.9|732480.9|730937.1|36
1627542820000|2021-07-29 07:13:40|732930.6|730930.6|733022.4|731022.4|733022.4|731506.9|732506.9|730917.9|39
1627542830000|2021-07-29 07:13:50|733029|731029|732822.9|730822.9|733033.6|731507.2|732309.4|730779.3|37
1627542840000|2021-07-29 07:14:00|732814.2|730814.2|732820.5|730820.5|732837.1|731344.4|732343.6|730782.4|38
1627542850000|2021-07-29 07:14:10|732819.6|730819.6|733006.5|731006.5|733009.2|731338.7|732338.7|730808.6|35
1627542860000|2021-07-29 07:14:20|733007|731007|732894.6|730894.6|733012.7|731402.5|732402.5|730889.8|36
1627542870000|2021-07-29 07:14:30|732889.7|730889.7|732820.9|730820.9|732889.7|731364.7|732311.6|730810.7|34
1627542880000|2021-07-29 07:14:40|732834.6|730834.6|732824|730824|732836.4|730836.4|732815.7|730815.7|27
1627542890000|2021-07-29 07:14:50|732823.9|730823.9|732304.8|731304.8|732848.7|731333.5|732301.9|730814.9|31
1627542900000|2021-07-29 07:15:00|732300.2|731300.2|732218|731218|732847.9|731374.4|732218|730844.8|37
1627542910000|2021-07-29 07:15:10|732217.4|731217.4|732171.5|731171.5|732747.8|731224.6|732145.7|730645.5|37
1627542920000|2021-07-29 07:15:20|732667.1|730667.1|732620.4|730620.4|732667.1|731154.1|732003.9|730515.4|40
1627542930000|2021-07-29 07:15:30|732621.2|730621.2|732666|730666|732688.2|731195|732066.4|730621.2|37
1627542940000|2021-07-29 07:15:40|732659.9|730659.9|732167.1|731167.1|732675.6|731181.8|732166.6|730658.2|30
1627542950000|2021-07-29 07:15:50|732159.9|731159.9|732201.5|731201.5|732701.3|731208|732151.2|730690.1|37
1627542960000|2021-07-29 07:16:00|732202.9|731202.9|732230.5|731230.5|732263.9|731263.9|732191.3|731191.3|40
1627542970000|2021-07-29 07:16:10|732218.6|731218.6|732283.1|731283.1|732788.5|731283.6|732218.6|730788.5|34
1627542980000|2021-07-29 07:16:20|732279.2|731279.2|732277.9|731277.9|732290.3|731290.3|732264.6|731264.6|34
1627542990000|2021-07-29 07:16:30|732276.5|731276.5|732266.3|731266.3|732763.8|731278.5|732247.9|730763.8|28
1627543000000|2021-07-29 07:16:40|732265.7|731265.7|732275.8|731275.8|732275.8|731275.8|732240.8|731240.8|34
1627543010000|2021-07-29 07:16:50|732268.6|731268.6|732333.3|731333.3|732384.1|731384.1|732268.6|731268.6|37
1627543020000|2021-07-29 07:17:00|732325.3|731325.3|732296.1|731296.1|732325.3|731325.3|732237.5|731237.5|36
1627543030000|2021-07-29 07:17:10|732296.8|731296.8|732778.7|730778.7|732900|731416.2|732281.2|730778.7|36
1627543040000|2021-07-29 07:17:20|732786.1|730786.1|732841.5|730841.5|732846.8|731336.6|732304.1|730778|33
1627543050000|2021-07-29 07:17:30|732839.5|730839.5|732397.4|731397.4|732840.2|731404.5|732329.7|730824.8|35
1627543060000|2021-07-29 07:17:40|732399.9|731399.9|732432.2|731432.2|732442.7|731442.7|732366.5|731366.5|26
1627543070000|2021-07-29 07:17:50|732438.6|731438.6|732436.2|731436.2|732438.6|731438.6|732425.8|731425.8|27
1627543080000|2021-07-29 07:18:00|732438.8|731438.8|732447.4|731447.4|732449.4|731449.4|732437.4|731437.4|34
1627543090000|2021-07-29 07:18:10|732449.5|731449.5|732454.2|731454.2|732454.2|731454.2|732434.2|731434.2|34
1627543100000|2021-07-29 07:18:20|732521.2|731521.2|732494.9|731494.9|732996.3|731524.4|732454.1|730995.2|35
1627543110000|2021-07-29 07:18:30|732495.3|731495.3|732402.4|731402.4|733019.7|731510.9|732383.2|730995.4|34
1627543120000|2021-07-29 07:18:40|732405.5|731405.5|732354.9|731354.9|732877.8|731405.5|732349.3|730837.5|34
1627543130000|2021-07-29 07:18:50|732356.7|731356.7|732427.1|731427.1|732928.4|731439.8|732335.2|730908.7|34
1627543140000|2021-07-29 07:19:00|732416.4|731416.4|732494.3|731494.3|732497.7|731497.7|732416.4|731416.4|30
1627543150000|2021-07-29 07:19:10|732502.5|731502.5|732373.7|731373.7|733018|731511.8|732373.7|730944.4|31
1627543160000|2021-07-29 07:19:20|732364.7|731364.7|732250.6|731250.6|732372.6|731372.6|732250.6|731250.6|35
1627543170000|2021-07-29 07:19:30|732248.5|731248.5|732157.6|731157.6|732765|731250.5|732157.6|730755.6|32
1627543180000|2021-07-29 07:19:40|732165.1|731165.1|732125.3|731125.3|732699.3|731196.7|732125.3|730678.1|34
1627543190000|2021-07-29 07:19:50|732149.4|731149.4|732203.1|731203.1|732694.6|731218.7|732127.4|730630.8|35
1627543200000|2021-07-29 07:20:00|732202.3|731202.3|732223.2|731223.2|732246.1|731246.1|732202.3|731202.3|36
1627543210000|2021-07-29 07:20:10|732222.3|731222.3|732222.2|731222.2|732720.2|731232.4|732164.8|730707.4|38
1627543220000|2021-07-29 07:20:20|732205.2|731205.2|732276.7|731276.7|732288|731288|732205.2|731205.2|38
1627543230000|2021-07-29 07:20:30|732268.4|731268.4|732273.5|731273.5|732282.4|731282.4|732237.7|731237.7|34
1627543240000|2021-07-29 07:20:40|732283.9|731283.9|732312.5|731312.5|732792.4|731317.3|732279.5|730782|31
1627543250000|2021-07-29 07:20:50|732311.8|731311.8|732292.4|731292.4|732802.7|731311.8|732284.2|730788.2|32
1627543260000|2021-07-29 07:21:00|732291.7|731291.7|732851.4|730851.4|732853|731351.5|732291.7|730844.1|36
1627543270000|2021-07-29 07:21:10|732354.4|731354.4|732875.3|730875.3|732897.1|731368.6|732347.7|730851.7|34
1627543280000|2021-07-29 07:21:20|732864|730864|732855.2|730855.2|732868.3|730868.3|732853.8|730853.8|29
1627543290000|2021-07-29 07:21:30|732858.7|730858.7|732336.3|731336.3|732877.6|731346.8|732322.9|730849.6|36
1627543300000|2021-07-29 07:21:40|732329.3|731329.3|732346.6|731346.6|732346.6|731346.6|732321.3|731321.3|37
1627543310000|2021-07-29 07:21:50|732333.8|731333.8|732850.7|730850.7|732860.4|731333.8|732333.8|730830.9|31
1627543320000|2021-07-29 07:22:00|732851.1|730851.1|732315.2|731315.2|732852.9|731341.5|732312.3|730808.4|26
1627543330000|2021-07-29 07:22:10|732315.8|731315.8|732539.6|730539.6|732546.1|731318.1|732025.1|730528.8|33
1627543340000|2021-07-29 07:22:20|732541.7|730541.7|732545.9|730545.9|732558.2|731049.5|732029.4|730534.3|39
1627543350000|2021-07-29 07:22:30|732555.6|730555.6|732644.9|730644.9|732663.8|731151.8|732060.6|730555.6|35
1627543360000|2021-07-29 07:22:40|732641.6|730641.6|732713.4|730713.4|732716.6|731181|732181|730638.7|33
1627543370000|2021-07-29 07:22:50|732714.5|730714.5|732712.1|730712.1|732742.3|731244.7|732202.3|730697.9|34
1627543380000|2021-07-29 07:23:00|732713.7|730713.7|732667.7|730667.7|732721.5|731209.6|732163.3|730653.4|39
1627543390000|2021-07-29 07:23:10|732667.2|730667.2|732160.9|731160.9|732669.7|731169.5|732147.8|730640.1|32
1627543400000|2021-07-29 07:23:20|732150.8|731150.8|732705.9|730705.9|732748.1|731219.6|732150.8|730678.4|36
1627543410000|2021-07-29 07:23:30|732683.9|730683.9|732251.1|731251.1|732750.5|731251.1|732226.5|730683.9|37
1627543420000|2021-07-29 07:23:40|732250.3|731250.3|732201.8|731201.8|732769.5|731250.3|732192.2|730759.9|34
1627543430000|2021-07-29 07:23:50|732213.8|731213.8|732223.9|731223.9|732225|731225|732184.4|731184.4|34
1627543440000|2021-07-29 07:24:00|732217|731217|732195.9|731195.9|732222.9|731222.9|732185.8|731185.8|36
1627543450000|2021-07-29 07:24:10|732197.1|731197.1|732146.3|731146.3|732646.7|731197.1|732144.2|730634.6|28
1627543460000|2021-07-29 07:24:20|732146.8|731146.8|732698.2|730698.2|732711.4|731212.7|732137.4|730656.2|37
1627543470000|2021-07-29 07:24:30|732698.1|730698.1|732124.3|731124.3|732708.5|731151.2|732123.1|730694.8|37
1627543480000|2021-07-29 07:24:40|732125.4|731125.4|732131.9|731131.9|732136.6|731136.6|732111.6|731111.6|30
1627543490000|2021-07-29 07:24:50|732134.1|731134.1|732149.5|731149.5|732149.5|731149.5|732116.2|731116.2|24
1627543500000|2021-07-29 07:25:00|732152.2|731152.2|732166.7|731166.7|732657.5|731180.5|732114.9|730657.5|35
1627543510000|2021-07-29 07:25:10|732159.6|731159.6|732095.7|731095.7|732159.6|731159.6|732092.1|731092.1|28
1627543520000|2021-07-29 07:25:20|732095.6|731095.6|732069.3|731069.3|732100|731100|732055.6|731055.6|31
1627543530000|2021-07-29 07:25:30|732069.6|731069.6|732078.9|731078.9|732101.3|731101.3|732061.1|731061.1|37
1627543540000|2021-07-29 07:25:40|732077.9|731077.9|732120.2|731120.2|732641.6|731138.8|732077.9|730571.9|29
1627543550000|2021-07-29 07:25:50|732133.4|731133.4|732087.6|731087.6|732613.9|731140|732074.5|730610.7|33
1627543560000|2021-07-29 07:26:00|732102|731102|732574.4|730574.4|732591.4|731102|732081.2|730548.1|31
1627543570000|2021-07-29 07:26:10|732574|730574|732188.4|731188.4|732646.7|731189.6|732081.3|730571.4|34
1627543580000|2021-07-29 07:26:20|732185.2|731185.2|732156|731156|732660.5|731191.1|732142.5|730660.5|39
1627543590000|2021-07-29 07:26:30|732156.5|731156.5|732614.2|730614.2|732629.9|731162.9|732116|730602.7|33
1627543600000|2021-07-29 07:26:40|732613.9|730613.9|732136|731136|732661.5|731170|732121.6|730599.1|35
1627543610000|2021-07-29 07:26:50|732165.5|731165.5|732141.2|731141.2|732626.8|731168.4|732138.1|730626.8|36
1627543620000|2021-07-29 07:27:00|732145.3|731145.3|732161.8|731161.8|732678.5|731182.1|732145.3|730678.5|30
1627543630000|2021-07-29 07:27:10|732161.4|731161.4|732164.1|731164.1|732174.2|731174.2|732142.9|731142.9|33
1627543640000|2021-07-29 07:27:20|732168.7|731168.7|732171.1|731171.1|732183.1|731183.1|732151.7|731151.7|32
1627543650000|2021-07-29 07:27:30|732160.3|731160.3|732260.2|731260.2|732777.7|731294.4|732147.3|730777.7|36
1627543660000|2021-07-29 07:27:40|732263.6|731263.6|732789.5|730789.5|732789.5|731285.2|732234.2|730757.2|31
1627543670000|2021-07-29 07:27:50|732298.1|731298.1|732811.7|730811.7|732825.2|731340.8|732270|730800.7|26
1627543680000|2021-07-29 07:28:00|732816.9|730816.9|732388.2|731388.2|732828.1|731401.5|732351.3|730808.9|35
1627543690000|2021-07-29 07:28:10|732385.5|731385.5|732378.9|731378.9|732409|731409|732363.6|731363.6|28
1627543700000|2021-07-29 07:28:20|732423.5|731423.5|732469.1|731469.1|732477.7|731477.7|732382.6|731382.6|40
1627543710000|2021-07-29 07:28:30|732466.8|731466.8|732458.3|731458.3|732958.8|731488|732411|730950|39
1627543720000|2021-07-29 07:28:40|732465.6|731465.6|732528.6|731528.6|732966.7|731533.1|732412.8|730929.7|39
1627543730000|2021-07-29 07:28:50|732526|731526|732978.3|730978.3|732978.3|731530|732451.1|730978.3|29
1627543740000|2021-07-29 07:29:00|732965.9|730965.9|732549.4|731549.4|732965.9|731549.4|732440.2|730965.9|34
1627543750000|2021-07-29 07:29:10|732534.2|731534.2|732510.5|731510.5|732534.2|731534.2|732507.4|731507.4|35
1627543760000|2021-07-29 07:29:20|732518.9|731518.9|733168.9|731168.9|733180.1|731676.2|732518|731106.8|37
1627543770000|2021-07-29 07:29:30|732650.7|731650.7|732660.5|731660.5|733178.9|731687.9|732650.7|731153.8|35
1627543780000|2021-07-29 07:29:40|732674.2|731674.2|733167|731167|733182.1|731680.9|732658.1|731167|32
1627543790000|2021-07-29 07:29:50|733166.1|731166.1|732668.3|731668.3|733166.6|731675.5|732661.5|731164.3|26
1627543800000|2021-07-29 07:30:00|732669.7|731669.7|732746.8|731746.8|733242.3|731754.1|732659.3|731220.9|38
1627543810000|2021-07-29 07:30:10|732733.6|731733.6|732738.8|731738.8|732803|731803|732702.9|731702.9|39
1627543820000|2021-07-29 07:30:20|732743.2|731743.2|732830.3|731830.3|733304.6|731834|732731.8|731247.5|34
1627543830000|2021-07-29 07:30:30|732838.7|731838.7|732839.5|731839.5|732848|731848|732811.6|731811.6|39
1627543840000|2021-07-29 07:30:40|732830.6|731830.6|732835.7|731835.7|732900.3|731900.3|732823.3|731823.3|32
1627543850000|2021-07-29 07:30:50|732838.2|731838.2|732665.6|731665.6|733359.8|731846.9|732663.7|731174.7|39
1627543860000|2021-07-29 07:31:00|732661|731661|732640.6|731640.6|733162.7|731661.6|732629.1|731137.6|32
1627543870000|2021-07-29 07:31:10|732635.5|731635.5|732619.5|731619.5|732663.3|731663.3|732603.7|731603.7|33
1627543880000|2021-07-29 07:31:20|732612.1|731612.1|732620.9|731620.9|732643.8|731643.8|732612.1|731612.1|30
1627543890000|2021-07-29 07:31:30|732624|731624|732650|731650|733160.8|731671.1|732624|731131.3|36
1627543900000|2021-07-29 07:31:40|732649.6|731649.6|732684.4|731684.4|732713.1|731713.1|732644.7|731644.7|29
1627543910000|2021-07-29 07:31:50|732678.5|731678.5|732738.9|731738.9|733294.7|731789.3|732646.8|731255.4|29
1627543920000|2021-07-29 07:32:00|733233.6|731233.6|732698.8|731698.8|733245.1|731739.5|732689.7|731223.2|34
1627543930000|2021-07-29 07:32:10|732692.8|731692.8|732741|731741|733269.2|731768.7|732684|731269.2|37
1627543940000|2021-07-29 07:32:20|732734|731734|732735.6|731735.6|733261.9|731767.5|732728.3|731261.9|36
1627543950000|2021-07-29 07:32:30|732737.6|731737.6|732711.3|731711.3|733222.1|731737.6|732657.5|731222.1|24
1627543960000|2021-07-29 07:32:40|732705.8|731705.8|732799.5|731799.5|732830|731830|732695.6|731695.6|33
1627543970000|2021-07-29 07:32:50|732794.2|731794.2|732810.2|731810.2|732825.2|731825.2|732793|731793|36
1627543980000|2021-07-29 07:33:00|732815.1|731815.1|732669.3|731669.3|732819.7|731819.7|732656.4|731656.4|32
1627543990000|2021-07-29 07:33:10|732682.9|731682.9|732643.1|731643.1|733131.5|731682.9|732611|731131.5|39
1627544000000|2021-07-29 07:33:20|732652.5|731652.5|732572.1|731572.1|732656.6|731656.6|732546.9|731546.9|35
1627544010000|2021-07-29 07:33:30|732568|731568|732624.6|731624.6|733089.7|731652.4|732568|731089.7|34
1627544020000|2021-07-29 07:33:40|732619.3|731619.3|732578.1|731578.1|732626.1|731626.1|732573.1|731573.1|32
1627544030000|2021-07-29 07:33:50|732585.4|731585.4|732552|731552|733086.9|731587.2|732547.9|731066.3|28
1627544040000|2021-07-29 07:34:00|732569.8|731569.8|732519.3|731519.3|732569.8|731569.8|732490.8|731490.8|33
1627544050000|2021-07-29 07:34:10|732501.8|731501.8|732521.4|731521.4|732525.5|731525.5|732490.8|731490.8|31
1627544060000|2021-07-29 07:34:20|732507|731507|732536.7|731536.7|732538|731538|732496.7|731496.7|25
1627544070000|2021-07-29 07:34:30|732525.2|731525.2|732544.4|731544.4|733008.2|731559.2|732516.4|731008.2|23
1627544080000|2021-07-29 07:34:40|732563.5|731563.5|732528.8|731528.8|733055.8|731572.8|732506.7|731041.4|31
1627544090000|2021-07-29 07:34:50|732521.3|731521.3|732522.1|731522.1|732539.8|731539.8|732486.8|731486.8|26
1627544100000|2021-07-29 07:35:00|732513.4|731513.4|732498.4|731498.4|732526.7|731526.7|732488.6|731488.6|35
1627544110000|2021-07-29 07:35:10|732496.1|731496.1|732507.7|731507.7|732507.8|731507.8|732491.8|731491.8|20
1627544120000|2021-07-29 07:35:20|732504.1|731504.1|732531.7|731531.7|732538.3|731538.3|732501.8|731501.8|29
1627544130000|2021-07-29 07:35:30|732530.1|731530.1|732472.4|731472.4|732530.8|731530.8|732457.2|731457.2|28
1627544140000|2021-07-29 07:35:40|732471.2|731471.2|732990|730990|733012.4|731494.3|732470.3|730958.6|40
1627544150000|2021-07-29 07:35:50|732986.6|730986.6|732522.9|731522.9|733019.1|731524.5|732494.1|730986.6|36
1627544160000|2021-07-29 07:36:00|732538.4|731538.4|733067.4|731067.4|733073.7|731560.5|732538.4|731049.6|28
1627544170000|2021-07-29 07:36:10|733061.1|731061.1|732682.3|731682.3|733132.7|731682.3|732573.5|731060.2|36
1627544180000|2021-07-29 07:36:20|732678.4|731678.4|732794.2|731794.2|733296.2|731802.2|732678.4|731208.8|37
1627544190000|2021-07-29 07:36:30|732791.2|731791.2|733375.3|731375.3|733382.1|731874.5|732791.2|731316|31
1627544200000|2021-07-29 07:36:40|733383.1|731383.1|733399.4|731399.4|733399.4|731891.6|732882.8|731381.1|26
1627544210000|2021-07-29 07:36:50|733396.6|731396.6|733404.2|731404.2|733405.7|731904.5|732896.1|731389|21
1627544220000|2021-07-29 07:37:00|733403.8|731403.8|733403.8|731403.8|733414.2|731414.2|733401.2|731401.2|15
1627544230000|2021-07-29 07:37:10|733408.6|731408.6|732886.9|731886.9|733409.7|731908.7|732849.5|731359.8|34
1627544240000|2021-07-29 07:37:20|732881.7|731881.7|733394|731394|733401.1|731905.2|732862.9|731356.7|32
1627544250000|2021-07-29 07:37:30|733390.3|731390.3|732906.8|731906.8|733420|731906.8|732875.4|731390.3|27
1627544260000|2021-07-29 07:37:40|732903.6|731903.6|732904.4|731904.4|732916|731916|732901.6|731901.6|23
1627544270000|2021-07-29 07:37:50|732909.7|731909.7|733370.4|731370.4|733371.9|731909.7|732862|731355.4|31
1627544280000|2021-07-29 07:38:00|733370.5|731370.5|733324|731324|733370.5|731862.8|732829.4|731323.4|27
1627544290000|2021-07-29 07:38:10|733333.4|731333.4|733311|731311|733387.9|731870.9|732810.7|731302.1|31
1627544300000|2021-07-29 07:38:20|733310.5|731310.5|733107.6|731107.6|733311.6|731611.6|732556.7|731052.9|38
1627544310000|2021-07-29 07:38:30|733102.1|731102.1|733183|731183|733188|731656|732656|731102.1|34
1627544320000|2021-07-29 07:38:40|733177.4|731177.4|732677.6|731677.6|733195.5|731686.1|732640.9|731168.4|34
1627544330000|2021-07-29 07:38:50|732666|731666|733113.3|731113.3|733162.2|731684.3|732666|731092.4|30
1627544340000|2021-07-29 07:39:00|733112.8|731112.8|733117.4|731117.4|733122.2|731122.2|733104.5|731104.5|27
1627544350000|2021-07-29 07:39:10|733110.8|731110.8|733082.6|731082.6|733121.8|731121.8|733063.2|731063.2|31
1627544360000|2021-07-29 07:39:20|733067.3|731067.3|733117.4|731117.4|733119.5|731119.5|733067.3|731067.3|32
1627544370000|2021-07-29 07:39:30|733104.9|731104.9|733108.5|731108.5|733122.7|731122.7|733096.8|731096.8|27
1627544380000|2021-07-29 07:39:40|733113.7|731113.7|733173.1|731173.1|733173.1|731686.3|732622.5|731100.4|35
1627544390000|2021-07-29 07:39:50|733186.8|731186.8|732683|731683|733193.6|731701.2|732672.4|731172.5|32
1627544400000|2021-07-29 07:40:00|732682.3|731682.3|732752.6|731752.6|733267.8|731772.6|732682.3|731215.3|35
1627544410000|2021-07-29 07:40:10|732758.8|731758.8|733265.4|731265.4|733294.3|731786.8|732746.5|731258.5|33
1627544420000|2021-07-29 07:40:20|733260.1|731260.1|732783.3|731783.3|733290.8|731794.9|732780.4|731260.1|35
1627544430000|2021-07-29 07:40:30|732782.5|731782.5|733256.8|731256.8|733266.6|731782.5|732735.9|731235.6|34
1627544440000|2021-07-29 07:40:40|733258.1|731258.1|732763.6|731763.6|733281.1|731776|732755.3|731258.1|27
1627544450000|2021-07-29 07:40:50|732779.8|731779.8|732786.3|731786.3|733294.6|731798.4|732771.9|731283|36
1627544460000|2021-07-29 07:41:00|732776.4|731776.4|733290|731290|733290|731776.4|732770.5|731259.1|33
1627544470000|2021-07-29 07:41:10|733285.9|731285.9|732772.9|731772.9|733286.2|731774.3|732760.3|731277.2|27
1627544480000|2021-07-29 07:41:20|732770|731770|732748.4|731748.4|733260.3|731770|732672.2|731180|27
1627544490000|2021-07-29 07:41:30|732752.6|731752.6|733283.8|731283.8|733306.7|731805.9|732752.6|731275.7|37
1627544500000|2021-07-29 07:41:40|733277.1|731277.1|732753.8|731753.8|733295.4|731832.8|732731.9|731277.1|36
1627544510000|2021-07-29 07:41:50|732761.1|731761.1|732716.3|731716.3|732769.3|731769.3|732716.3|731716.3|31
1627544520000|2021-07-29 07:42:00|732715.6|731715.6|733328.3|731328.3|733332.1|731793.6|732715.6|731273|33
1627544530000|2021-07-29 07:42:10|733323|731323|733296.4|731296.4|733323|731798.9|732760.9|731273.6|37
1627544540000|2021-07-29 07:42:20|732788.6|731788.6|732796.6|731796.6|733317.3|731805.7|732765.7|731260.9|39
1627544550000|2021-07-29 07:42:30|732800.3|731800.3|733261.3|731261.3|733313|731800.3|732753.5|731260|39
1627544560000|2021-07-29 07:42:40|733267.3|731267.3|733379.4|731379.4|733381.8|731880.5|732748.7|731235.8|39
1627544570000|2021-07-29 07:42:50|733382.8|731382.8|733344.1|731344.1|733390.1|731887.3|732846|731331.1|35
1627544580000|2021-07-29 07:43:00|733342|731342|733344.8|731344.8|733351|731854.9|732845.8|731337.1|33
1627544590000|2021-07-29 07:43:10|733343.1|731343.1|733344.7|731344.7|733356.3|731356.3|733337.3|731337.3|31
1627544600000|2021-07-29 07:43:20|733345.6|731345.6|732860.9|731860.9|733345.6|731868.5|732832.7|731343.2|27
1627544610000|2021-07-29 07:43:30|732846.2|731846.2|733341.9|731341.9|733360|731851.7|732843.7|731339.2|31
1627544620000|2021-07-29 07:43:40|733344.4|731344.4|732867|731867|733352.5|731868.2|732844.3|731341.6|38
1627544630000|2021-07-29 07:43:50|732863.8|731863.8|733390.4|731390.4|733401.9|731910.7|732841|731386.1|34
1627544640000|2021-07-29 07:44:00|733390.5|731390.5|733407.3|731407.3|733408.9|731899.8|732880.8|731390.5|36
1627544650000|2021-07-29 07:44:10|733405.8|731405.8|733403|731403|733420.7|731420.7|733396.4|731396.4|33
1627544660000|2021-07-29 07:44:20|733403.6|731403.6|732896.8|731896.8|733403.6|731911.5|732885.5|731383.6|24
1627544670000|2021-07-29 07:44:30|732894.8|731894.8|732926.1|731926.1|732926.1|731926.1|732891.7|731891.7|25
1627544680000|2021-07-29 07:44:40|732933.8|731933.8|732936.3|731936.3|732942.1|731942.1|732921.3|731921.3|18
1627544690000|2021-07-29 07:44:50|732937.9|731937.9|733514.1|731514.1|733548|732034|732931|731432|35
1627544700000|2021-07-29 07:45:00|733509|731509|733552.1|731552.1|733552.7|732053.2|732978.9|731473.9|38
1627544710000|2021-07-29 07:45:10|733551.8|731551.8|733538.5|731538.5|733554.8|731554.8|733536.2|731536.2|32
1627544720000|2021-07-29 07:45:20|733539.8|731539.8|733498.9|731498.9|733539.8|731539.8|733483.5|731483.5|36
1627544730000|2021-07-29 07:45:30|733493.7|731493.7|733542.3|731542.3|733542.4|732020.4|732998.6|731493.7|39
1627544740000|2021-07-29 07:45:40|733538.1|731538.1|733587.7|731587.7|733599.6|732019.2|733001.1|731523.7|37
1627544750000|2021-07-29 07:45:50|733586.1|731586.1|733075|732075|733588.4|732082.2|733048.4|731537.6|35
1627544760000|2021-07-29 07:46:00|733071.8|732071.8|733091.4|732091.4|733611.2|732104.2|733067.1|731579.5|37
1627544770000|2021-07-29 07:46:10|733069.6|732069.6|733076.4|732076.4|733587.4|732131|733065.3|731563.9|37
1627544780000|2021-07-29 07:46:20|733069.3|732069.3|733083.9|732083.9|733592.3|732130.8|733062.7|731556.1|37
1627544790000|2021-07-29 07:46:30|733562.7|731562.7|733680.2|731680.2|733696.6|732189.7|733050.4|731558.6|39
1627544800000|2021-07-29 07:46:40|733689.5|731689.5|733165.5|732165.5|733691|732170.1|733099.1|731673.7|34
1627544810000|2021-07-29 07:46:50|733167.1|732167.1|733169.9|732169.9|733178.5|732178.5|733140.6|732140.6|33
1627544820000|2021-07-29 07:47:00|733166.6|732166.6|733662.2|731662.2|733678|732179.7|733158.9|731632.7|33
1627544830000|2021-07-29 07:47:10|733658.5|731658.5|733640.9|731640.9|733669.8|731669.8|733640.9|731640.9|29
1627544840000|2021-07-29 07:47:20|733633.6|731633.6|733148.7|732148.7|733642.9|732160.6|733134|731611.9|35
1627544850000|2021-07-29 07:47:30|733149.6|732149.6|733166.7|732166.7|733170.9|732170.9|733146.1|732146.1|31
1627544860000|2021-07-29 07:47:40|733170.7|732170.7|733187.6|732187.6|733189.7|732189.7|733131|732131|35
1627544870000|2021-07-29 07:47:50|733183.5|732183.5|733164.1|732164.1|733693.2|732191.2|733142.1|731659.1|36
1627544880000|2021-07-29 07:48:00|733168.3|732168.3|733189.6|732189.6|733213.5|732213.5|733168.3|732168.3|37
1627544890000|2021-07-29 07:48:10|733207.5|732207.5|733703.3|731703.3|733718.8|732225.5|733205.3|731679.5|36
1627544900000|2021-07-29 07:48:20|733688.1|731688.1|733659.9|731659.9|733711.5|732203.2|733155.5|731659.9|35
1627544910000|2021-07-29 07:48:30|733672.3|731672.3|733193.1|732193.1|733677.5|732216.3|733146.6|731661.9|36
1627544920000|2021-07-29 07:48:40|733180.5|732180.5|733268.2|732268.2|733726.6|732274.9|733180.5|731726.6|35
1627544930000|2021-07-29 07:48:50|733266.8|732266.8|733315.9|732315.9|733777.4|732322.4|733222|731722|36
1627544940000|2021-07-29 07:49:00|733318.1|732318.1|733314.8|732314.8|733319.4|732319.4|733297.7|732297.7|36
1627544950000|2021-07-29 07:49:10|733312.5|732312.5|733265.3|732265.3|733766.8|732312.6|733243.1|731730.7|36
1627544960000|2021-07-29 07:49:20|733266.1|732266.1|733227.6|732227.6|733765.1|732295.5|733209.4|731736.5|33
1627544970000|2021-07-29 07:49:30|733229.4|732229.4|733199.1|732199.1|733702.1|732229.4|733161.1|731664.1|30
1627544980000|2021-07-29 07:49:40|733195.5|732195.5|733689.1|731689.1|733689.1|732199.3|733169.9|731658.3|29
1627544990000|2021-07-29 07:49:50|733684.5|731684.5|733132.4|732132.4|733684.5|732201.6|733118.6|731607.1|35
1627545000000|2021-07-29 07:50:00|733106.8|732106.8|733559|731559|733624.8|732151.2|733046.3|731534.3|37
1627545010000|2021-07-29 07:50:10|733556.8|731556.8|733070.7|732070.7|733573.8|732088.3|733045.3|731556.8|33
1627545020000|2021-07-29 07:50:20|733064|732064|733592.7|731592.7|733602|732107.7|733015|731535.4|37
1627545030000|2021-07-29 07:50:30|733595.8|731595.8|733610.2|731610.2|733617.2|731617.2|733592.6|731592.6|35
1627545040000|2021-07-29 07:50:40|733610.6|731610.6|733616.9|731616.9|733619.8|732079.3|733071.5|731593.4|32
1627545050000|2021-07-29 07:50:50|733618.4|731618.4|733614.2|731614.2|733624.8|731624.8|733601.2|731601.2|36
1627545060000|2021-07-29 07:51:00|733609.9|731609.9|733103.9|732103.9|733613.5|732110.7|733099.1|731593.2|24
1627545070000|2021-07-29 07:51:10|733100|732100|733136.2|732136.2|733642.7|732152.4|733096.5|731598.5|26
1627545080000|2021-07-29 07:51:20|733130.3|732130.3|733134.5|732134.5|733135.4|732135.4|733124.7|732124.7|21
1627545090000|2021-07-29 07:51:30|733135.5|732135.5|733099.5|732099.5|733137.9|732137.9|733093.9|732093.9|29
1627545100000|2021-07-29 07:51:40|733099.7|732099.7|733092.9|732092.9|733113|732113|733092.9|732092.9|31
1627545110000|2021-07-29 07:51:50|733093.2|732093.2|733178.4|732178.4|733677.3|732178.4|733082.4|731659.4|37
1627545120000|2021-07-29 07:52:00|733172.5|732172.5|733169.9|732169.9|733174.6|732174.6|733159.5|732159.5|34
1627545130000|2021-07-29 07:52:10|733168|732168|733147.9|732147.9|733682.1|732173.9|733141.6|731660.9|31
1627545140000|2021-07-29 07:52:20|733161.5|732161.5|733159.5|732159.5|733161.9|732161.9|733150.7|732150.7|26
1627545150000|2021-07-29 07:52:30|733162.5|732162.5|733183.1|732183.1|733201.4|732201.4|733151.5|732151.5|26
1627545160000|2021-07-29 07:52:40|733187.6|732187.6|733167.6|732167.6|733676.8|732187.6|733146|731665.6|31
1627545170000|2021-07-29 07:52:50|733165.7|732165.7|733138.1|732138.1|733655|732170|733132.7|731655|32
1627545180000|2021-07-29 07:53:00|733143.9|732143.9|733625.2|731625.2|733640.7|732143.9|733105.7|731625.2|32
1627545190000|2021-07-29 07:53:10|733632|731632|733104.3|732104.3|733632|732130.5|733096.2|731632|28
1627545200000|2021-07-29 07:53:20|733128.3|732128.3|733168.6|732168.6|733172.6|732172.6|733110.7|732110.7|30
1627545210000|2021-07-29 07:53:30|733167.5|732167.5|733174.7|732174.7|733667.6|732183.2|733145.2|731667.6|25
1627545220000|2021-07-29 07:53:40|733179.7|732179.7|733425|731425|733517.3|732181.8|732934.4|731415.2|34
1627545230000|2021-07-29 07:53:50|733425.4|731425.4|732904.7|731904.7|733434.2|731918.2|732875.8|731414.6|27
1627545240000|2021-07-29 07:54:00|732906.6|731906.6|732902.9|731902.9|732909.6|731909.6|732894.1|731894.1|17
1627545250000|2021-07-29 07:54:10|732896.5|731896.5|732915.8|731915.8|733424.7|731925.5|732848.1|731353.2|37
1627545260000|2021-07-29 07:54:20|732918.5|731918.5|732938|731938|733426.7|731944.6|732911|731426.7|27
1627545270000|2021-07-29 07:54:30|732943|731943|732939.8|731939.8|732947.8|731947.8|732939.5|731939.5|21
1627545280000|2021-07-29 07:54:40|732938|731938|732928.6|731928.6|732940.7|731940.7|732908.2|731908.2|21
1627545290000|2021-07-29 07:54:50|733418.7|731418.7|733337.8|731337.8|733420.8|731420.8|733335.8|731335.8|24
1627545300000|2021-07-29 07:55:00|733360.8|731360.8|733317.6|731317.6|733364.2|731364.2|733310.7|731310.7|30
1627545310000|2021-07-29 07:55:10|733316.5|731316.5|732753|731753|733317.3|731784.2|732753|731243.5|36
1627545320000|2021-07-29 07:55:20|733242.7|731242.7|733258.5|731258.5|733272.7|731775|732771.8|731238.1|34
1627545330000|2021-07-29 07:55:30|733262.9|731262.9|733247.6|731247.6|733278.6|731278.6|733246|731246|33
1627545340000|2021-07-29 07:55:40|733246.4|731246.4|733239.9|731239.9|733246.4|731246.4|733236.4|731236.4|31
1627545350000|2021-07-29 07:55:50|733243.7|731243.7|733261.5|731261.5|733291.3|731291.3|733240.7|731240.7|33
1627545360000|2021-07-29 07:56:00|733257.3|731257.3|733266.3|731266.3|733268.6|731268.6|733243.5|731243.5|33
1627545370000|2021-07-29 07:56:10|733267.4|731267.4|733277.5|731277.5|733279.5|731279.5|733266.5|731266.5|25
1627545380000|2021-07-29 07:56:20|733276.7|731276.7|733317.2|731317.2|733331.6|731331.6|733275.6|731275.6|34
1627545390000|2021-07-29 07:56:30|733311.3|731311.3|733350.4|731350.4|733350.4|731350.4|733307.2|731307.2|27
1627545400000|2021-07-29 07:56:40|733352.7|731352.7|733347.7|731347.7|733358|731358|733344.6|731344.6|36
1627545410000|2021-07-29 07:56:50|733347.4|731347.4|732823.8|731823.8|733349.3|731839.4|732807.1|731346.5|27
1627545420000|2021-07-29 07:57:00|732825.6|731825.6|732820.2|731820.2|733336.4|731837.9|732813.6|731312.4|32
1627545430000|2021-07-29 07:57:10|732821.2|731821.2|732819.7|731819.7|732821.2|731821.2|732810.6|731810.6|31
1627545440000|2021-07-29 07:57:20|732814.3|731814.3|733336.6|731336.6|733336.6|731841.6|732808.4|731336.6|25
1627545450000|2021-07-29 07:57:30|733334.3|731334.3|732879.2|731879.2|733380|731879.2|732846|731333.8|37
1627545460000|2021-07-29 07:57:40|732876.7|731876.7|733380.5|731380.5|733389.7|731876.7|732870.3|731364|38
1627545470000|2021-07-29 07:57:50|733369.5|731369.5|733391.6|731391.6|733404.1|731404.1|733369.4|731369.4|34
1627545480000|2021-07-29 07:58:00|733381.7|731381.7|733358.2|731358.2|733393.3|731876.9|732876.9|731358.2|38
1627545490000|2021-07-29 07:58:10|733357.4|731357.4|733259.5|731259.5|733357.4|731844.4|732766|731228|39
1627545500000|2021-07-29 07:58:20|733267.4|731267.4|733259.8|731259.8|733269.6|731269.6|733238.6|731238.6|31
1627545510000|2021-07-29 07:58:30|733259.4|731259.4|732744.1|731744.1|733259.4|731747.8|732703.2|731259.4|34
1627545520000|2021-07-29 07:58:40|732742.9|731742.9|733267.1|731267.1|733269.1|731811.7|732738.6|731254|39
1627545530000|2021-07-29 07:58:50|733265|731265|733270.7|731270.7|733284|731802.1|732778.1|731263.7|36
1627545540000|2021-07-29 07:59:00|733294.2|731294.2|732726.2|731726.2|733294.2|731801.9|732720.4|731292.1|33
1627545550000|2021-07-29 07:59:10|732723.4|731723.4|732730.8|731730.8|732730.8|731730.8|732715.7|731715.7|23
1627545560000|2021-07-29 07:59:20|732732.1|731732.1|732759.8|731759.8|733242.7|731759.8|732731|731224|30
1627545570000|2021-07-29 07:59:30|732761.6|731761.6|733261.6|731261.6|733265|731768|732757.3|731257.3|29
1627545580000|2021-07-29 07:59:40|733259.8|731259.8|733308.4|731308.4|733308.4|731815.2|732796|731257.9|28
1627545590000|2021-07-29 07:59:50|733308.2|731308.2|732834.2|731834.2|733352.3|731856|732827.4|731308.2|34
1627545600000|2021-07-29 08:00:00|732833.4|731833.4|732777|731777|733336.1|731835|732750.1|731288|39
1627545610000|2021-07-29 08:00:10|732779.1|731779.1|732849.6|731849.6|733301.7|731849.6|732778.5|731282.5|31
1627545620000|2021-07-29 08:00:20|733367.8|731367.8|733316.5|731316.5|733367.8|731871.2|732801.5|731316.5|38
1627545630000|2021-07-29 08:00:30|733319.2|731319.2|733507.3|731507.3|733507.3|731986.5|732847.1|731316.8|36
1627545640000|2021-07-29 08:00:40|732995|731995|733495.9|731495.9|733519.7|732032.4|732982.7|731476.5|35
1627545650000|2021-07-29 08:00:50|733489.6|731489.6|733463.8|731463.8|733495.1|731495.1|733463.8|731463.8|36
1627545660000|2021-07-29 08:01:00|733467.6|731467.6|733444.5|731444.5|733478.5|731944|732920|731426.1|36
1627545670000|2021-07-29 08:01:10|733438.3|731438.3|733459.2|731459.2|733459.7|731950.2|732920|731421.4|35
1627545680000|2021-07-29 08:01:20|733459.8|731459.8|732947.2|731947.2|733459.8|731949.1|732935.9|731430|37
1627545690000|2021-07-29 08:01:30|732946.6|731946.6|732919.2|731919.2|733424.5|731949.9|732913.3|731418.2|32
1627545700000|2021-07-29 08:01:40|732916.9|731916.9|732877.2|731877.2|733390.9|731917.6|732877.2|731375.4|28
1627545710000|2021-07-29 08:01:50|732871.9|731871.9|733364.1|731364.1|733377.8|731871.9|732867.2|731360.7|34
1627545720000|2021-07-29 08:02:00|733374.3|731374.3|733381.6|731381.6|733386|731386|733374.3|731374.3|33
1627545730000|2021-07-29 08:02:10|733382.6|731382.6|733370.6|731370.6|733391|731391|733370.6|731370.6|28
1627545740000|2021-07-29 08:02:20|733365.9|731365.9|733367|731367|733370.9|731370.9|733356.5|731356.5|35
1627545750000|2021-07-29 08:02:30|732871.7|731871.7|733316.3|731316.3|733369.1|731871.7|732797.9|731314|33
1627545760000|2021-07-29 08:02:40|733317.1|731317.1|732806.1|731806.1|733328.2|731815.1|732791.5|731290.9|36
1627545770000|2021-07-29 08:02:50|732803.9|731803.9|733211.8|731211.8|733217|731803.9|732683.8|731185.1|38
1627545780000|2021-07-29 08:03:00|733213.4|731213.4|732703|731703|733213.4|731709.1|732687.1|731183.1|34
1627545790000|2021-07-29 08:03:10|732704.6|731704.6|732623.8|731623.8|733205.1|731706.2|732622.8|731152.2|37
1627545800000|2021-07-29 08:03:20|732602.1|731602.1|732607.4|731607.4|732611.1|731611.1|732573.9|731573.9|37
1627545810000|2021-07-29 08:03:30|732601|731601|732604.1|731604.1|732613|731613|732598.4|731598.4|35
1627545820000|2021-07-29 08:03:40|732605.4|731605.4|732624.1|731624.1|733093.2|731626.8|732602.4|731083.6|35
1627545830000|2021-07-29 08:03:50|732624|731624|732989.3|730989.3|733089.2|731624|732510.6|730979.1|35
1627545840000|2021-07-29 08:04:00|732988.5|730988.5|732999.8|730999.8|733001.5|731001.5|732980.6|730980.6|33
1627545850000|2021-07-29 08:04:10|733001|731001|732979|730979|733001|731001|732974.4|730974.4|33
1627545860000|2021-07-29 08:04:20|732979.4|730979.4|732491|731491|732985.5|731491|732478.5|730969.9|33
1627545870000|2021-07-29 08:04:30|732491.8|731491.8|732507.1|731507.1|732543.6|731543.6|732491.8|731491.8|34
1627545880000|2021-07-29 08:04:40|732471.2|731471.2|732410.3|731410.3|732471.2|731471.2|732355.3|731355.3|39
1627545890000|2021-07-29 08:04:50|732409.9|731409.9|732633.2|730633.2|732760.7|731409.9|732125.7|730599.3|39
1627545900000|2021-07-29 08:05:00|732631.7|730631.7|732555.2|730555.2|732646.7|731094.6|732051.5|730533.5|40
1627545910000|2021-07-29 08:05:10|732550.6|730550.6|732421|730421|732558.1|731040.9|731990.2|730361.5|37
1627545920000|2021-07-29 08:05:20|732418.5|730418.5|732402.3|730402.3|732529.2|731003.8|731879.1|730402.3|40
1627545930000|2021-07-29 08:05:30|732397.7|730397.7|732528.3|730528.3|732528.3|730528.3|732386.8|730386.8|38
1627545940000|2021-07-29 08:05:40|732532.6|730532.6|732549.9|730549.9|732595.3|730595.3|732513.3|730513.3|40
1627545950000|2021-07-29 08:05:50|732549.6|730549.6|732397.6|730397.6|732580.5|730928.7|731899.4|730390.8|38
1627545960000|2021-07-29 08:06:00|732391.8|730391.8|732319.7|730319.7|732427.4|730926.5|731878.5|730309.6|40
1627545970000|2021-07-29 08:06:10|732312.5|730312.5|732326.4|730326.4|732352.2|730821.4|731821.4|730312.5|38
1627545980000|2021-07-29 08:06:20|732328.8|730328.8|732396.3|730396.3|732417.6|730920.8|731809.4|730328.8|40
1627545990000|2021-07-29 08:06:30|732391.8|730391.8|732466|730466|732470.9|730966.8|731918.9|730391.8|40
1627546000000|2021-07-29 08:06:40|732457.7|730457.7|732458.2|730458.2|732489.1|730983|731983|730450.8|36
1627546010000|2021-07-29 08:06:50|732456.7|730456.7|732358.6|730358.6|732456.7|730956.5|731864.3|730356.7|34
1627546020000|2021-07-29 08:07:00|732358.7|730358.7|732380.1|730380.1|732384.1|730874.8|731870.9|730350.2|33
1627546030000|2021-07-29 08:07:10|732378.7|730378.7|732041.3|731041.3|732535.7|731059.4|731907.4|730378.1|32
1627546040000|2021-07-29 08:07:20|732040.1|731040.1|732490.6|730490.6|732537.5|731042.1|731981|730473.8|36
1627546050000|2021-07-29 08:07:30|731971|730971|732495|730495|732505.1|730981.9|731965.5|730466|34
1627546060000|2021-07-29 08:07:40|732484.8|730484.8|732502.6|730502.6|732502.6|731003.1|732003.1|730484.1|31
1627546070000|2021-07-29 08:07:50|731991.8|730991.8|732062.1|731062.1|732071.5|731071.5|731991.8|730991.8|30
1627546080000|2021-07-29 08:08:00|732060.4|731060.4|732081.4|731081.4|732096|731096|732036.3|731036.3|32
1627546090000|2021-07-29 08:08:10|732072.1|731072.1|731984.7|730984.7|732086.1|731086.1|731969.8|730969.8|29
1627546100000|2021-07-29 08:08:20|731994.9|730994.9|732013.7|731013.7|732523.4|731019|731994.9|730512.5|32
1627546110000|2021-07-29 08:08:30|732010.8|731010.8|731943.4|730943.4|732024.1|731024.1|731939.2|730939.2|31
1627546120000|2021-07-29 08:08:40|731943.7|730943.7|731951.9|730951.9|731957.3|730957.3|731937.3|730937.3|28
1627546130000|2021-07-29 08:08:50|731951.3|730951.3|731948.2|730948.2|731959.8|730959.8|731943.8|730943.8|32
1627546140000|2021-07-29 08:09:00|731949|730949|732072.1|731072.1|732072.2|731072.2|731947.2|730947.2|28
1627546150000|2021-07-29 08:09:10|732071.7|731071.7|732111.7|731111.7|732111.7|731111.7|732045.4|731045.4|33
1627546160000|2021-07-29 08:09:20|732109.3|731109.3|732226.6|731226.6|732740.8|731247.3|732069.8|730734.2|29
1627546170000|2021-07-29 08:09:30|732221.4|731221.4|732658|730658|732710|731221.4|732203.1|730654|32
1627546180000|2021-07-29 08:09:40|732660.2|730660.2|732184.5|731184.5|732674|731188.3|732152.6|730654.6|34
1627546190000|2021-07-29 08:09:50|732183.5|731183.5|732155.7|731155.7|732184|731184|732151.2|731151.2|32
1627546200000|2021-07-29 08:10:00|732152.8|731152.8|732165|731165|732166.1|731166.1|732151.3|731151.3|36
1627546210000|2021-07-29 08:10:10|732156.7|731156.7|732151|731151|732164|731164|732140|731140|37
1627546220000|2021-07-29 08:10:20|732150.9|731150.9|732196.2|731196.2|732710.6|731216.8|732108|730710.6|36
1627546230000|2021-07-29 08:10:30|732194|731194|732225.1|731225.1|732724.4|731255.5|732194|730718.4|35
1627546240000|2021-07-29 08:10:40|732248.8|731248.8|732222.2|731222.2|732248.8|731248.8|732217.1|731217.1|32
1627546250000|2021-07-29 08:10:50|732221|731221|732740.1|730740.1|732741.5|731258.3|732218|730706.1|36
1627546260000|2021-07-29 08:11:00|732740.3|730740.3|732758.5|730758.5|732764.8|731257.8|732246.2|730731.9|39
1627546270000|2021-07-29 08:11:10|732755.9|730755.9|732236.9|731236.9|732765.4|731279.1|732236.9|730754.8|37
1627546280000|2021-07-29 08:11:20|732739.3|730739.3|732241.9|731241.9|732740.9|731246.7|732224.7|730735.9|35
1627546290000|2021-07-29 08:11:30|732242|731242|732719.2|730719.2|732727|731245.2|732191.6|730712|39
1627546300000|2021-07-29 08:11:40|732720.6|730720.6|732728.3|730728.3|732747|731231.7|732227.5|730708.3|36
1627546310000|2021-07-29 08:11:50|732725.7|730725.7|732211.7|731211.7|732732.2|731222.1|732203.5|730714.1|32
1627546320000|2021-07-29 08:12:00|732209.4|731209.4|732696.2|730696.2|732699.8|731210|732185.5|730687.8|29
1627546330000|2021-07-29 08:12:10|732200.9|731200.9|732188.2|731188.2|732697.8|731208.2|732165.5|730690.7|34
1627546340000|2021-07-29 08:12:20|732189.2|731189.2|732187.9|731187.9|732198|731198|732179.6|731179.6|31
1627546350000|2021-07-29 08:12:30|732184.5|731184.5|732633.1|730633.1|732633.1|731193.4|732083.8|730633.1|32
1627546360000|2021-07-29 08:12:40|732658.9|730658.9|732118.8|731118.8|732658.9|731121.6|732096.2|730582.8|37
1627546370000|2021-07-29 08:12:50|732121.2|731121.2|732585.1|730585.1|732585.6|731121.2|732068.7|730575|37
1627546380000|2021-07-29 08:13:00|732600.1|730600.1|732127.6|731127.6|732615.4|731147.4|732110.2|730600.1|35
1627546390000|2021-07-29 08:13:10|732133|731133|732563.4|730563.4|732576.7|731148.7|732074.9|730563.4|38
1627546400000|2021-07-29 08:13:20|732565.9|730565.9|732583.2|730583.2|732583.2|730583.2|732559.4|730559.4|31
1627546410000|2021-07-29 08:13:30|732583.9|730583.9|732092|731092|732584|731095.7|732082.4|730583.9|24
1627546420000|2021-07-29 08:13:40|732091.9|731091.9|732109.3|731109.3|732116.9|731116.9|732091.8|731091.8|31
1627546430000|2021-07-29 08:13:50|732109.6|731109.6|732017.9|731017.9|732597.5|731109.6|732014.3|730554|27
1627546440000|2021-07-29 08:14:00|732014.8|731014.8|731980.1|730980.1|732469.7|731023.2|731966.1|730463|27
1627546450000|2021-07-29 08:14:10|731978.7|730978.7|731980.5|730980.5|731981.3|730981.3|731975.7|730975.7|14
1627546460000|2021-07-29 08:14:20|731978|730978|731960.9|730960.9|731981.4|730981.4|731951.7|730951.7|28
1627546470000|2021-07-29 08:14:30|731962.7|730962.7|731963.2|730963.2|731966.7|730966.7|731925.8|730925.8|30
1627546480000|2021-07-29 08:14:40|731963.6|730963.6|731969.3|730969.3|732474.7|730976.4|731961.9|730462.6|28
1627546490000|2021-07-29 08:14:50|732470.4|730470.4|731935|730935|732478.6|730974.7|731934.1|730470.4|34
1627546500000|2021-07-29 08:15:00|731929.4|730929.4|731902.7|730902.7|732392.7|730929.4|731873.9|730381|35
1627546510000|2021-07-29 08:15:10|731908.2|730908.2|732407.1|730407.1|732411.6|730908.2|731904.4|730400.4|33
1627546520000|2021-07-29 08:15:20|732408.8|730408.8|731932.3|730932.3|732408.8|730942.7|731921.8|730408.8|39
1627546530000|2021-07-29 08:15:30|731931|730931|731919.4|730919.4|732421.6|730947.9|731891.3|730405.2|35
1627546540000|2021-07-29 08:15:40|731937.1|730937.1|732437.6|730437.6|732441.7|730950.7|731899.4|730431.2|37
1627546550000|2021-07-29 08:15:50|731944|730944|731917.1|730917.1|732437.4|730944.5|731886.8|730397.4|32
1627546560000|2021-07-29 08:16:00|731897.6|730897.6|732385|730385|732388.9|730897.6|731879.1|730375|27
1627546570000|2021-07-29 08:16:10|732384.3|730384.3|731861.9|730861.9|732399.6|730905.7|731859.7|730382.7|23
1627546580000|2021-07-29 08:16:20|731865.2|730865.2|731846.3|730846.3|731866.9|730866.9|731846.2|730846.2|27
1627546590000|2021-07-29 08:16:30|731846.9|730846.9|731855.2|730855.2|731855.6|730855.6|731846.2|730846.2|24
1627546600000|2021-07-29 08:16:40|731854.2|730854.2|731847.9|730847.9|732362.4|730863.3|731841.3|730357.4|28
1627546610000|2021-07-29 08:16:50|731852.1|730852.1|731822.9|730822.9|731852.1|730852.1|731821|730821|33
1627546620000|2021-07-29 08:17:00|731823.1|730823.1|731797.6|730797.6|731823.1|730823.1|731786.5|730786.5|27
1627546630000|2021-07-29 08:17:10|731798.6|730798.6|731810.5|730810.5|731811.6|730811.6|731798.6|730798.6|32
1627546640000|2021-07-29 08:17:20|731809.9|730809.9|732339.8|730339.8|732339.8|730846.3|731799.9|730323.2|33
1627546650000|2021-07-29 08:17:30|731855.7|730855.7|732311.6|730311.6|732328.7|730855.7|731826.4|730300.3|27
1627546660000|2021-07-29 08:17:40|731828|730828|732323.9|730323.9|732332.1|730831.9|731801.1|730310.7|35
1627546670000|2021-07-29 08:17:50|732324.2|730324.2|732232.1|730232.1|732325.2|730757.4|731740.2|730232.1|27
1627546680000|2021-07-29 08:18:00|732230.1|730230.1|732259.7|730259.7|732263|730263|732229.4|730229.4|39
1627546690000|2021-07-29 08:18:10|732257.2|730257.2|732231.2|730231.2|732257.2|730743.9|731672.5|730218.5|35
1627546700000|2021-07-29 08:18:20|731736.8|730736.8|732217.7|730217.7|732229|730736.8|731723.5|730210.8|32
1627546710000|2021-07-29 08:18:30|732218.5|730218.5|732177.3|730177.3|732220.5|730686.2|731643.4|730152.7|30
1627546720000|2021-07-29 08:18:40|732176.5|730176.5|732177.1|730177.1|732183.9|730183.9|732173.7|730173.7|28
1627546730000|2021-07-29 08:18:50|732178.3|730178.3|732105.1|730105.1|732186.3|730679.9|731604.2|730103.7|36
1627546740000|2021-07-29 08:19:00|732108|730108|732107.7|730107.7|732110.2|730110.2|732105.9|730105.9|25
1627546750000|2021-07-29 08:19:10|732108|730108|731554|730554|732137.6|730606.5|731546.5|730083.1|27
1627546760000|2021-07-29 08:19:20|731555.4|730555.4|731590.7|730590.7|732120.3|730626.9|731552.9|730050.7|37
1627546770000|2021-07-29 08:19:30|731585.2|730585.2|731592.1|730592.1|731599.6|730599.6|731574.3|730574.3|23
1627546780000|2021-07-29 08:19:40|731597.3|730597.3|731604.2|730604.2|731611.7|730611.7|731585.7|730585.7|33
1627546790000|2021-07-29 08:19:50|731603.1|730603.1|731563.7|730563.7|731606.7|730606.7|731527.6|730527.6|34
1627546800000|2021-07-29 08:20:00|732067.5|730067.5|731552.2|730552.2|732067.5|730580.3|731540.5|730067.5|38
1627546810000|2021-07-29 08:20:10|731562.7|730562.7|731515.7|730515.7|732055.3|730565.1|731507.5|730017.7|38
1627546820000|2021-07-29 08:20:20|731517.2|730517.2|731571.1|730571.1|731575|730575|731517|730517|34
1627546830000|2021-07-29 08:20:30|731565.2|730565.2|731566.6|730566.6|731575.6|730575.6|731552.5|730552.5|37
1627546840000|2021-07-29 08:20:40|731568.6|730568.6|731536.8|730536.8|731570.6|730570.6|731536.8|730536.8|36
1627546850000|2021-07-29 08:20:50|731536.9|730536.9|731549.3|730549.3|731553.4|730553.4|731530.1|730530.1|34
1627546860000|2021-07-29 08:21:00|731531.8|730531.8|731593.3|730593.3|731604.4|730604.4|731531.8|730531.8|31
1627546870000|2021-07-29 08:21:10|731593.8|730593.8|731649.6|730649.6|732161.7|730714.8|731592.9|730145.1|39
1627546880000|2021-07-29 08:21:20|731652.6|730652.6|731760.5|730760.5|731771.1|730771.1|731645.3|730645.3|33
1627546890000|2021-07-29 08:21:30|731753.8|730753.8|731676.1|730676.1|732223.7|730772.9|731661.4|730158|39
1627546900000|2021-07-29 08:21:40|731673.2|730673.2|731659.5|730659.5|732144.6|730683.4|731651.9|730144.6|35
1627546910000|2021-07-29 08:21:50|731646.9|730646.9|731696.4|730696.4|732186|730696.4|731640.5|730179.7|33
1627546920000|2021-07-29 08:22:00|731676|730676|731606.5|730606.5|731681.5|730681.5|731581.7|730581.7|36
1627546930000|2021-07-29 08:22:10|731560.3|730560.3|731541.1|730541.1|731576|730576|731528.8|730528.8|36
1627546940000|2021-07-29 08:22:20|731549.4|730549.4|731535.6|730535.6|731549.4|730549.4|731522|730522|30
1627546950000|2021-07-29 08:22:30|731545.4|730545.4|731526.4|730526.4|731547.8|730547.8|731522|730522|30
1627546960000|2021-07-29 08:22:40|731527.3|730527.3|731545.2|730545.2|731572.5|730572.5|731514.9|730514.9|32
1627546970000|2021-07-29 08:22:50|731550.1|730550.1|731490.1|730490.1|731552.5|730552.5|731479.5|730479.5|30
1627546980000|2021-07-29 08:23:00|731488.1|730488.1|731411.3|730411.3|731488.1|730488.1|731406.5|730406.5|33
1627546990000|2021-07-29 08:23:10|731408.9|730408.9|731546.3|730546.3|732030.8|730546.3|731369.7|729917.2|37
1627547000000|2021-07-29 08:23:20|731547.6|730547.6|732030.6|730030.6|732039.3|730551.3|731527.4|730014.9|33
1627547010000|2021-07-29 08:23:30|732030.7|730030.7|732002.7|730002.7|732032.3|730510.6|731510.6|730000.7|28
1627547020000|2021-07-29 08:23:40|732002.1|730002.1|731995.5|729995.5|732010.2|730488.4|731488.4|729986.8|31
1627547030000|2021-07-29 08:23:50|731995.7|729995.7|731978.9|729978.9|731995.8|729995.8|731978.9|729978.9|21
1627547040000|2021-07-29 08:24:00|731978.4|729978.4|731992|729992|731998|729998|731959.5|729959.5|30
1627547050000|2021-07-29 08:24:10|731991.9|729991.9|731461.1|730461.1|731995.4|730486.3|731451.4|729984.9|35
1627547060000|2021-07-29 08:24:20|731457.7|730457.7|731451.2|730451.2|731461.7|730461.7|731446.2|730446.2|32
1627547070000|2021-07-29 08:24:30|731453.8|730453.8|731352|730352|731922.1|730464.6|731344.8|729918.1|36
1627547080000|2021-07-29 08:24:40|731310|730310|731993.1|729993.1|731993.1|730536.5|731268.9|729927.5|38
1627547090000|2021-07-29 08:24:50|731983.7|729983.7|731942.1|729942.1|732009|730520.8|731404.9|729934.9|38
1627547100000|2021-07-29 08:25:00|731440|730440|731903.9|729903.9|731924.1|730464.8|731363.9|729850.5|39
1627547110000|2021-07-29 08:25:10|731900.8|729900.8|731831.3|729831.3|731904.2|730344.1|731331|729813.4|32
1627547120000|2021-07-29 08:25:20|731837|729837|731268.2|730268.2|731837|730321.1|731268.2|729801.2|23
1627547130000|2021-07-29 08:25:30|731273|730273|731261.7|730261.7|731304|730304|731246.2|730246.2|31
1627547140000|2021-07-29 08:25:40|731271.5|730271.5|731261|730261|731271.5|730271.5|731245.7|730245.7|29
1627547150000|2021-07-29 08:25:50|731266|730266|731823.5|729823.5|731823.5|730336.3|731266|729818.8|34
1627547160000|2021-07-29 08:26:00|731822.6|729822.6|731277.6|730277.6|731825.3|730317.5|731272.7|729818.7|30
1627547170000|2021-07-29 08:26:10|731278.2|730278.2|731276.1|730276.1|731297.8|730297.8|731257.4|730257.4|34
1627547180000|2021-07-29 08:26:20|731274.1|730274.1|731273.7|730273.7|731774|730287.1|731273.2|729768|29
1627547190000|2021-07-29 08:26:30|731284.3|730284.3|731362.7|730362.7|731844.3|730372.6|731261.4|729844.2|33
1627547200000|2021-07-29 08:26:40|731377.9|730377.9|731529.5|730529.5|732016.9|730529.5|731350.1|729856.8|36
1627547210000|2021-07-29 08:26:50|731516.5|730516.5|732079.1|730079.1|732081.3|730559.4|731516.5|730014.6|39
1627547220000|2021-07-29 08:27:00|732085.3|730085.3|732026.5|730026.5|732098.1|730624.4|731474|729983.5|39
1627547230000|2021-07-29 08:27:10|732023.9|730023.9|732043.8|730043.8|732048.3|730048.3|732022.4|730022.4|39
1627547240000|2021-07-29 08:27:20|732041.1|730041.1|731523.3|730523.3|732052.5|730552.1|731521.9|730015.1|34
1627547250000|2021-07-29 08:27:30|731525|730525|731464.8|730464.8|731536.2|730536.2|731464.8|730464.8|31
1627547260000|2021-07-29 08:27:40|731470.4|730470.4|731455.2|730455.2|731472|730472|731455.2|730455.2|32
1627547270000|2021-07-29 08:27:50|731457.6|730457.6|731961.9|729961.9|731967.1|730462.5|731457.6|729956.5|26
1627547280000|2021-07-29 08:28:00|731957.9|729957.9|731470.9|730470.9|731964.2|730475.4|731469.8|729955.8|34
1627547290000|2021-07-29 08:28:10|731469.4|730469.4|732122.4|730122.4|732122.4|730611.2|731469.4|730108.1|26
1627547300000|2021-07-29 08:28:20|732111.4|730111.4|732158.1|730158.1|732173|730660.2|731629.2|730111.4|34
1627547310000|2021-07-29 08:28:30|732154.4|730154.4|731635.4|730635.4|732193.6|730673.3|731583.9|730145.3|33
1627547320000|2021-07-29 08:28:40|731658.6|730658.6|731624.7|730624.7|732184.5|730662|731624.7|730147.4|38
1627547330000|2021-07-29 08:28:50|731618|730618|731577.9|730577.9|732107.3|730618|731574.8|730074.7|33
1627547340000|2021-07-29 08:29:00|731578.3|730578.3|731625.2|730625.2|731650|730650|731573.8|730573.8|33
1627547350000|2021-07-29 08:29:10|731629.3|730629.3|731644.3|730644.3|732144.6|730663.1|731629.3|730139.2|37
1627547360000|2021-07-29 08:29:20|731647.4|730647.4|731685.6|730685.6|732213.1|730685.6|731643.1|730191.8|35
1627547370000|2021-07-29 08:29:30|732195.9|730195.9|731723.6|730723.6|732208.8|730724.8|731689.3|730194.1|34
1627547380000|2021-07-29 08:29:40|731723.2|730723.2|732244.7|730244.7|732297.1|730757.5|731712|730244.7|36
1627547390000|2021-07-29 08:29:50|731754|730754|731782.8|730782.8|731799.7|730799.7|731754|730754|36
1627547400000|2021-07-29 08:30:00|731789.9|730789.9|732264.4|730264.4|732300.9|730789.9|731767.7|730264.4|37
1627547410000|2021-07-29 08:30:10|732271.2|730271.2|731830|730830|732284|730830|731759.2|730264.6|36
1627547420000|2021-07-29 08:30:20|731827.8|730827.8|731832.2|730832.2|731861.1|730861.1|731816.4|730816.4|37
1627547430000|2021-07-29 08:30:30|731829.7|730829.7|732314.1|730314.1|732333.8|730840.4|731806.9|730292.8|38
1627547440000|2021-07-29 08:30:40|732301.1|730301.1|732302.9|730302.9|732314.1|730314.1|732297.9|730297.9|20
1627547450000|2021-07-29 08:30:50|732314.4|730314.4|731891.6|730891.6|732401.9|730917.8|731883.8|730307.7|35
1627547460000|2021-07-29 08:31:00|731892.8|730892.8|732327.5|730327.5|732385.6|730892.8|731780.2|730294.7|39
1627547470000|2021-07-29 08:31:10|732311.1|730311.1|732295.3|730295.3|732311.1|730793.3|731755.3|730274.9|34
1627547480000|2021-07-29 08:31:20|732296.3|730296.3|731930|730930|732419.2|730930|731797.2|730270.3|31
1627547490000|2021-07-29 08:31:30|731927.4|730927.4|732467.3|730467.3|732473.8|730979.5|731921|730452.2|40
1627547500000|2021-07-29 08:31:40|732467.6|730467.6|731976.2|730976.2|732477.9|730984.2|731948|730462.6|35
1627547510000|2021-07-29 08:31:50|731973.2|730973.2|731998.1|730998.1|732018.1|731018.1|731973.2|730973.2|31
1627547520000|2021-07-29 08:32:00|731994.5|730994.5|732045.6|731045.6|732049.4|731049.4|731989.9|730989.9|31
1627547530000|2021-07-29 08:32:10|732082.6|731082.6|732091.9|731091.9|732108.9|731108.9|732073.6|731073.6|31
1627547540000|2021-07-29 08:32:20|732091.5|731091.5|732113.1|731113.1|732113.1|731113.1|732067.4|731067.4|32
1627547550000|2021-07-29 08:32:30|732118.9|731118.9|732095|731095|732118.9|731118.9|732087.9|731087.9|30
1627547560000|2021-07-29 08:32:40|732098.7|731098.7|732048.2|731048.2|732108.7|731108.7|732048.2|731048.2|25
1627547570000|2021-07-29 08:32:50|732048|731048|732051.4|731051.4|732074.4|731074.4|732048|731048|33
1627547580000|2021-07-29 08:33:00|732050.1|731050.1|732060.4|731060.4|732069.4|731069.4|732050.1|731050.1|26
1627547590000|2021-07-29 08:33:10|732060.8|731060.8|732009.3|731009.3|732072.4|731072.4|732008|731008|29
1627547600000|2021-07-29 08:33:20|731989.9|730989.9|731963|730963|732451.3|731008.3|731945.1|730451.3|27
1627547610000|2021-07-29 08:33:30|731981.8|730981.8|731987.3|730987.3|731990.9|730990.9|731964.4|730964.4|26
1627547620000|2021-07-29 08:33:40|731990.5|730990.5|731976.7|730976.7|731990.5|730990.5|731948.8|730948.8|32
1627547630000|2021-07-29 08:33:50|731979.4|730979.4|731978.4|730978.4|731986.8|730986.8|731973.7|730973.7|27
1627547640000|2021-07-29 08:34:00|731978|730978|731998.2|730998.2|732488.7|730999|731974.3|730464.8|35
1627547650000|2021-07-29 08:34:10|731996.5|730996.5|731969.2|730969.2|731996.5|730996.5|731956.4|730956.4|35
1627547660000|2021-07-29 08:34:20|731968.9|730968.9|731951.7|730951.7|731969.6|730969.6|731947.5|730947.5|31
1627547670000|2021-07-29 08:34:30|731959.7|730959.7|731949.7|730949.7|731964.8|730964.8|731948.9|730948.9|36
1627547680000|2021-07-29 08:34:40|731949.2|730949.2|731948.6|730948.6|731952.5|730952.5|731934.9|730934.9|27
1627547690000|2021-07-29 08:34:50|731947.2|730947.2|731964.5|730964.5|731973.3|730973.3|731945.2|730945.2|16
1627547700000|2021-07-29 08:35:00|731965.9|730965.9|731978.1|730978.1|731993.7|730993.7|731965.9|730965.9|35
1627547710000|2021-07-29 08:35:10|731977.5|730977.5|731944.4|730944.4|731977.5|730977.5|731934.9|730934.9|38
1627547720000|2021-07-29 08:35:20|731946.6|730946.6|731948.5|730948.5|732424.2|730948.5|731925.1|730424.2|34
1627547730000|2021-07-29 08:35:30|731954.7|730954.7|731956.6|730956.6|731967.8|730967.8|731949.8|730949.8|15
1627547740000|2021-07-29 08:35:40|731946.3|730946.3|731971.9|730971.9|732464.4|730983.9|731939.7|730445.4|37
1627547750000|2021-07-29 08:35:50|731969.3|730969.3|731970.9|730970.9|731990.3|730990.3|731968.9|730968.9|29
1627547760000|2021-07-29 08:36:00|731971.6|730971.6|732486.4|730486.4|732486.9|730987.5|731969.8|730470|27
1627547770000|2021-07-29 08:36:10|732488.1|730488.1|732041.9|731041.9|732501|731046.3|732031.4|730483.3|32
1627547780000|2021-07-29 08:36:20|732041.8|731041.8|732040|731040|732060.2|731060.2|732028|731028|33
1627547790000|2021-07-29 08:36:30|732031.9|731031.9|732052.1|731052.1|732052.1|731052.1|732028.8|731028.8|35
1627547800000|2021-07-29 08:36:40|732038.4|731038.4|732037.1|731037.1|732051.2|731051.2|732035.4|731035.4|29
1627547810000|2021-07-29 08:36:50|732034.6|731034.6|732022.5|731022.5|732067.4|731067.4|732021.6|731021.6|37
1627547820000|2021-07-29 08:37:00|732015.2|731015.2|731945.7|730945.7|732015.3|731015.3|731938.5|730938.5|26
1627547830000|2021-07-29 08:37:10|731946.1|730946.1|732320.8|730320.8|732342.2|730946.1|731822.9|730320.5|31
1627547840000|2021-07-29 08:37:20|732321.5|730321.5|731838.6|730838.6|732337.4|730864.4|731827.9|730319.3|38
1627547850000|2021-07-29 08:37:30|731839.2|730839.2|731834.9|730834.9|731847.5|730847.5|731829.3|730829.3|34
1627547860000|2021-07-29 08:37:40|731833.9|730833.9|732358|730358|732358.2|730843.3|731818.2|730348.3|33
1627547870000|2021-07-29 08:37:50|732359|730359|732450.3|730450.3|732460.9|730951.3|731851.4|730354.5|35
1627547880000|2021-07-29 08:38:00|732450.1|730450.1|732420.8|730420.8|732481.3|730929.4|731926|730409.4|38
1627547890000|2021-07-29 08:38:10|732423.8|730423.8|732421.7|730421.7|732425.7|730425.7|732420.3|730420.3|26
1627547900000|2021-07-29 08:38:20|732420.6|730420.6|731905.3|730905.3|732441.5|730926|731896.5|730404.5|34
1627547910000|2021-07-29 08:38:30|731900|730900|731850.7|730850.7|732415.5|730900|731846.5|730379.7|35
1627547920000|2021-07-29 08:38:40|731849.6|730849.6|731915.9|730915.9|732395.2|730927.7|731849.6|730394.3|35
1627547930000|2021-07-29 08:38:50|731916|730916|732466.8|730466.8|732471.2|730965.3|731916|730434.2|37
1627547940000|2021-07-29 08:39:00|731943.3|730943.3|731854|730854|731943.3|730943.3|731826.4|730826.4|37
1627547950000|2021-07-29 08:39:10|731842.5|730842.5|732357.7|730357.7|732369.6|730856.5|731839|730354.2|35
1627547960000|2021-07-29 08:39:20|732359.9|730359.9|731861.3|730861.3|732362.6|730863.7|731847.1|730359.5|26
1627547970000|2021-07-29 08:39:30|731861.6|730861.6|731842.3|730842.3|731861.6|730861.6|731835.6|730835.6|28
1627547980000|2021-07-29 08:39:40|731840.4|730840.4|731839.3|730839.3|731847.7|730847.7|731838.6|730838.6|28
1627547990000|2021-07-29 08:39:50|731839.9|730839.9|731846.4|730846.4|731851|730851|731830.1|730830.1|33
1627548000000|2021-07-29 08:40:00|731849.8|730849.8|731859.7|730859.7|731867|730867|731841.8|730841.8|38
1627548010000|2021-07-29 08:40:10|731854.7|730854.7|731848.5|730848.5|731863.5|730863.5|731840.1|730840.1|34
1627548020000|2021-07-29 08:40:20|731848|730848|731848.1|730848.1|731851.2|730851.2|731838.7|730838.7|29
1627548030000|2021-07-29 08:40:30|731849.1|730849.1|731843.2|730843.2|731851.4|730851.4|731839|730839|27
1627548040000|2021-07-29 08:40:40|731847.4|730847.4|731762|730762|732250.9|730849.8|731749.3|730244.7|37
1627548050000|2021-07-29 08:40:50|732265.9|730265.9|731758.7|730758.7|732287.5|730779.7|731756.5|730244.7|38
1627548060000|2021-07-29 08:41:00|732269|730269|732180.8|730180.8|732286.3|730804.6|731726.9|730180.8|35
1627548070000|2021-07-29 08:41:10|732188.2|730188.2|731707|730707|732188.2|730723.3|731698.8|730188.2|32
1627548080000|2021-07-29 08:41:20|731704.6|730704.6|731706.3|730706.3|731715.5|730715.5|731696.6|730696.6|24
1627548090000|2021-07-29 08:41:30|731694.7|730694.7|731727.5|730727.5|731728.4|730728.4|731662.8|730662.8|23
1627548100000|2021-07-29 08:41:40|731726.1|730726.1|731735.1|730735.1|731744.7|730744.7|731724.7|730724.7|34
1627548110000|2021-07-29 08:41:50|731725.3|730725.3|731721|730721|731746.8|730746.8|731720.8|730720.8|37
1627548120000|2021-07-29 08:42:00|731721.1|730721.1|731734.5|730734.5|731749.2|730749.2|731711.3|730711.3|32
1627548130000|2021-07-29 08:42:10|731732.5|730732.5|731814.4|730814.4|731815.2|730815.2|731732.4|730732.4|31
1627548140000|2021-07-29 08:42:20|731805.4|730805.4|732335.4|730335.4|732343.4|730845.4|731802.8|730315.7|34
1627548150000|2021-07-29 08:42:30|732336.9|730336.9|731858.6|730858.6|732358.6|730858.6|731848.4|730336.9|33
1627548160000|2021-07-29 08:42:40|731854.1|730854.1|731856|730856|731865.8|730865.8|731850.3|730850.3|23
1627548170000|2021-07-29 08:42:50|731856.2|730856.2|731852.9|730852.9|731858.4|730858.4|731851.9|730851.9|21
1627548180000|2021-07-29 08:43:00|731852.5|730852.5|731901.6|730901.6|732368|730901.6|731850.4|730362.2|21
1627548190000|2021-07-29 08:43:10|731895.3|730895.3|731868.1|730868.1|731901.1|730901.1|731852.1|730852.1|30
1627548200000|2021-07-29 08:43:20|731867.6|730867.6|731895.7|730895.7|732373.1|730921|731865.5|730366.2|28
1627548210000|2021-07-29 08:43:30|731904.7|730904.7|731971.1|730971.1|732452.7|730971.1|731904.7|730438.8|31
1627548220000|2021-07-29 08:43:40|731972.3|730972.3|731999|730999|731999|730999|731966.9|730966.9|31
1627548230000|2021-07-29 08:43:50|732002.7|731002.7|731985.5|730985.5|732027.1|731027.1|731963|730963|35
1627548240000|2021-07-29 08:44:00|731985.7|730985.7|732030|731030|732534.9|731033.9|731974.1|730526.6|24
1627548250000|2021-07-29 08:44:10|732033.8|731033.8|732137.5|731137.5|732154.6|731154.6|732022.4|731022.4|29
1627548260000|2021-07-29 08:44:20|732137.9|731137.9|732114.4|731114.4|732162.9|731162.9|732113.4|731113.4|33
1627548270000|2021-07-29 08:44:30|732115.2|731115.2|732033.8|731033.8|732119.6|731119.6|732033.8|731033.8|31
1627548280000|2021-07-29 08:44:40|732049.3|731049.3|732541.5|730541.5|732557.6|731054.5|732038.2|730541.5|35
1627548290000|2021-07-29 08:44:50|732542.6|730542.6|732080|731080|732574.1|731095|732056.6|730542.6|40
1627548300000|2021-07-29 08:45:00|732095.8|731095.8|732046.2|731046.2|732576.3|731095.8|732043.7|730549.1|38
1627548310000|2021-07-29 08:45:10|732050.2|731050.2|732529.3|730529.3|732555.5|731057.2|732031.3|730501.1|37
1627548320000|2021-07-29 08:45:20|732514|730514|732053.3|731053.3|732521.2|731059.6|732004.7|730509.5|37
1627548330000|2021-07-29 08:45:30|732056.6|731056.6|732561.1|730561.1|732573.5|731081|732056.3|730555.2|32
1627548340000|2021-07-29 08:45:40|732550.3|730550.3|732575.6|730575.6|732577.7|731054.8|732054.8|730550.2|38
1627548350000|2021-07-29 08:45:50|732575.7|730575.7|732046.1|731046.1|732588.3|731061.9|732039.9|730572.5|34
1627548360000|2021-07-29 08:46:00|732047.7|731047.7|732039.4|731039.4|732532.9|731062.3|732039.4|730532.9|36
1627548370000|2021-07-29 08:46:10|732039.7|731039.7|732064.6|731064.6|732562.7|731076.9|731984.6|730526.2|35
1627548380000|2021-07-29 08:46:20|732056.9|731056.9|732252.1|731252.1|732252.1|731252.1|732039.7|731039.7|36
1627548390000|2021-07-29 08:46:30|732227|731227|732129.8|731129.8|732633.2|731273.3|732129.8|730633.2|37
1627548400000|2021-07-29 08:46:40|732138.3|731138.3|732179.7|731179.7|732189.1|731189.1|732135.8|731135.8|38
1627548410000|2021-07-29 08:46:50|732164|731164|732160.4|731160.4|732168.7|731168.7|732159.1|731159.1|14
1627548420000|2021-07-29 08:47:00|732160.7|731160.7|732190.9|731190.9|732210.2|731210.2|732156.7|731156.7|20
1627548430000|2021-07-29 08:47:10|732188.7|731188.7|732302.1|731302.1|732307.8|731307.8|732188.5|731188.5|28
1627548440000|2021-07-29 08:47:20|732303.7|731303.7|732314.4|731314.4|732796.7|731332.8|732285.4|730796.7|33
1627548450000|2021-07-29 08:47:30|732308.1|731308.1|732282|731282|732780|731335.3|732251.1|730780|37
1627548460000|2021-07-29 08:47:40|732736.1|730736.1|732267|731267|732775.2|731273.9|732239.4|730734.8|37
1627548470000|2021-07-29 08:47:50|732272.4|731272.4|732233.1|731233.1|732729.7|731272.4|732217.4|730729.7|38
1627548480000|2021-07-29 08:48:00|732229.7|731229.7|732210.6|731210.6|732235.2|731235.2|732208.4|731208.4|36
1627548490000|2021-07-29 08:48:10|732209.8|731209.8|732209.8|731209.8|732722.8|731225.7|732201.6|730713.6|29
1627548500000|2021-07-29 08:48:20|732210.2|731210.2|732218.9|731218.9|732231.6|731231.6|732192.9|731192.9|37
1627548510000|2021-07-29 08:48:30|732216.7|731216.7|732228.2|731228.2|732723.1|731229.3|732201.6|730723.1|36
1627548520000|2021-07-29 08:48:40|732228.6|731228.6|732209.8|731209.8|732228.6|731228.6|732209.8|731209.8|35
1627548530000|2021-07-29 08:48:50|732213.4|731213.4|732210.9|731210.9|732218.6|731218.6|732209.8|731209.8|29
1627548540000|2021-07-29 08:49:00|732211.1|731211.1|732211.2|731211.2|732226.6|731226.6|732206.2|731206.2|29
1627548550000|2021-07-29 08:49:10|732205.2|731205.2|732204.4|731204.4|732216.6|731216.6|732189.4|731189.4|34
1627548560000|2021-07-29 08:49:20|732203.3|731203.3|732219.5|731219.5|732219.5|731219.5|732191.7|731191.7|34
1627548570000|2021-07-29 08:49:30|732223.2|731223.2|732219.7|731219.7|732223.2|731223.2|732206.1|731206.1|33
1627548580000|2021-07-29 08:49:40|732218.1|731218.1|732179.1|731179.1|732221.7|731221.7|732175.6|731175.6|28
1627548590000|2021-07-29 08:49:50|732180.5|731180.5|732174.8|731174.8|732181.2|731181.2|732166.2|731166.2|28
1627548600000|2021-07-29 08:50:00|732171.1|731171.1|732125.5|731125.5|732626.2|731171.1|732115.4|730626.2|33
1627548610000|2021-07-29 08:50:10|732125.1|731125.1|732169.2|731169.2|732190.2|731190.2|732125.1|731125.1|32
1627548620000|2021-07-29 08:50:20|732163.6|731163.6|732119.9|731119.9|732647.2|731167.8|732114.5|730645.4|39
1627548630000|2021-07-29 08:50:30|732120.3|731120.3|732111.5|731111.5|732637.2|731133.2|732108.4|730630.3|35
1627548640000|2021-07-29 08:50:40|732117.6|731117.6|732110.8|731110.8|732618.5|731121.7|732097|730617.8|30
1627548650000|2021-07-29 08:50:50|732109.9|731109.9|732091.1|731091.1|732116.2|731116.2|732079.6|731079.6|32
1627548660000|2021-07-29 08:51:00|732088.6|731088.6|732054.5|731054.5|732542|731113.5|732049.3|730542|27
1627548670000|2021-07-29 08:51:10|732034|731034|732007.6|731007.6|732496.4|731055.4|731993.8|730488.3|27
1627548680000|2021-07-29 08:51:20|731983.6|730983.6|731995.8|730995.8|732008.4|731008.4|731955|730955|28
1627548690000|2021-07-29 08:51:30|732459|730459|732004.3|731004.3|732459|731012.1|731983.1|730449.4|27
1627548700000|2021-07-29 08:51:40|731990.1|730990.1|731989.5|730989.5|732007.2|731007.2|731966.9|730966.9|18
1627548710000|2021-07-29 08:51:50|731978.2|730978.2|731931.8|730931.8|731991.7|730991.7|731931.8|730931.8|27
1627548720000|2021-07-29 08:52:00|731939.5|730939.5|731999.1|730999.1|732506.3|731033.5|731923.5|730488.8|34
1627548730000|2021-07-29 08:52:10|732008.7|731008.7|731950.1|730950.1|732513.6|731038|731943.4|730432.1|32
1627548740000|2021-07-29 08:52:20|731982|730982|732464.2|730464.2|732493.3|730991.4|731945.7|730459.5|35
1627548750000|2021-07-29 08:52:30|732461|730461|732018|731018|732510|731059|731998.2|730461|26
1627548760000|2021-07-29 08:52:40|732031.5|731031.5|731984.3|730984.3|732494.9|731036.5|731983.9|730487|28
1627548770000|2021-07-29 08:52:50|731979.9|730979.9|732446.6|730446.6|732478.2|730979.9|731951.8|730442.2|28
1627548780000|2021-07-29 08:53:00|732448.9|730448.9|732458.5|730458.5|732468.3|730468.3|732446.9|730446.9|28
1627548790000|2021-07-29 08:53:10|732458|730458|732460.6|730460.6|732482.5|730482.5|732457.6|730457.6|27
1627548800000|2021-07-29 08:53:20|732461.2|730461.2|731965.8|730965.8|732489|730980.9|731944.3|730445.3|33
1627548810000|2021-07-29 08:53:30|731969.5|730969.5|731969.8|730969.8|731977.2|730977.2|731961.3|730961.3|27
1627548820000|2021-07-29 08:53:40|731963.3|730963.3|732484.6|730484.6|732491.1|730973.2|731962.2|730471.8|23
1627548830000|2021-07-29 08:53:50|732478.8|730478.8|732013.4|731013.4|732490.8|731014.1|732013.4|730460.5|27
1627548840000|2021-07-29 08:54:00|732521.2|730521.2|732029|731029|732521.2|731029|732004.4|730508.4|33
1627548850000|2021-07-29 08:54:10|732005|731005|732117|731117|732599.2|731124.7|732005|730574.8|25
1627548860000|2021-07-29 08:54:20|732103.9|731103.9|732093.3|731093.3|732118.5|731118.5|732086.6|731086.6|32
1627548870000|2021-07-29 08:54:30|732105|731105|732586.1|730586.1|732637.8|731222.9|732092.4|730579.5|38
1627548880000|2021-07-29 08:54:40|732583.6|730583.6|732112|731112|732583.6|731118.6|732102.7|730583.6|27
1627548890000|2021-07-29 08:54:50|732111.5|731111.5|732110.3|731110.3|732114.2|731114.2|732104.7|731104.7|25
1627548900000|2021-07-29 08:55:00|732111.4|731111.4|732071.9|731071.9|732597.9|731125.8|732066.3|730564.6|36
1627548910000|2021-07-29 08:55:10|732051.6|731051.6|731942.1|730942.1|732438.4|731057.9|731942.1|730435.7|27
1627548920000|2021-07-29 08:55:20|731944.9|730944.9|731941.1|730941.1|731945.1|730945.1|731934.2|730934.2|17
1627548930000|2021-07-29 08:55:30|731939.5|730939.5|731931.8|730931.8|731939.5|730939.5|731923.4|730923.4|17
1627548940000|2021-07-29 08:55:40|731932.4|730932.4|731871.7|730871.7|731932.8|730932.8|731863.2|730863.2|19
1627548950000|2021-07-29 08:55:50|731877.2|730877.2|731812.6|730812.6|732312.3|730877.2|731801.8|730292.5|30
1627548960000|2021-07-29 08:56:00|731799.9|730799.9|731805.8|730805.8|732306.4|730824.2|731799.9|730283.5|25
1627548970000|2021-07-29 08:56:10|731808|730808|731808.3|730808.3|731815.3|730815.3|731797.6|730797.6|14
1627548980000|2021-07-29 08:56:20|731806.9|730806.9|731807|730807|732305.5|730819.3|731797.9|730299.6|21
1627548990000|2021-07-29 08:56:30|731806.5|730806.5|732252.2|730252.2|732311.5|730812.3|731753.1|730236.5|31
1627549000000|2021-07-29 08:56:40|732252|730252|732173.8|730173.8|732252.6|730674|731659.8|730160.3|30
1627549010000|2021-07-29 08:56:50|732173.1|730173.1|732146.7|730146.7|732224.3|730746.2|731648|730146.4|34
1627549020000|2021-07-29 08:57:00|732150.9|730150.9|731651.5|730651.5|732155.6|730658.6|731650.1|730133.6|30
1627549030000|2021-07-29 08:57:10|731652.4|730652.4|731654.8|730654.8|731658.4|730658.4|731642.6|730642.6|29
1627549040000|2021-07-29 08:57:20|731653.9|730653.9|732152.4|730152.4|732154|730662.2|731643.7|730150.2|33
1627549050000|2021-07-29 08:57:30|732153|730153|732153.1|730153.1|732158.6|730681|731645.9|730148.2|24
1627549060000|2021-07-29 08:57:40|732152.1|730152.1|731736.4|730736.4|732155.6|730736.4|731691.7|730146.7|27
1627549070000|2021-07-29 08:57:50|731733.5|730733.5|731660.8|730660.8|732177.2|730742.9|731651.1|730157.7|32
1627549080000|2021-07-29 08:58:00|731658.5|730658.5|731634|730634|731662.5|730662.5|731632.3|730632.3|29
1627549090000|2021-07-29 08:58:10|731635.3|730635.3|731640.4|730640.4|731645.1|730645.1|731631.5|730631.5|20
1627549100000|2021-07-29 08:58:20|731643.5|730643.5|731646.1|730646.1|731647|730647|731643.5|730643.5|23
1627549110000|2021-07-29 08:58:30|731646.7|730646.7|731651|730651|731676.9|730676.9|731645.5|730645.5|32
1627549120000|2021-07-29 08:58:40|731649.4|730649.4|731656.4|730656.4|732166.3|730667.5|731649.4|730154|30
1627549130000|2021-07-29 08:58:50|731658.7|730658.7|731644|730644|731658.7|730658.7|731628.1|730628.1|28
1627549140000|2021-07-29 08:59:00|731643.5|730643.5|731647.5|730647.5|731650.1|730650.1|731643.5|730643.5|17
1627549150000|2021-07-29 08:59:10|731637.8|730637.8|731611.1|730611.1|731637.8|730637.8|731605.8|730605.8|28
1627549160000|2021-07-29 08:59:20|731614.6|730614.6|731488|730488|731628.5|730628.5|731479.3|730479.3|30
1627549170000|2021-07-29 08:59:30|731489|730489|731498.8|730498.8|731512.4|730512.4|731488.5|730488.5|22
1627549180000|2021-07-29 08:59:40|731510.4|730510.4|731512.8|730512.8|731514.4|730514.4|731493.4|730493.4|28
1627549190000|2021-07-29 08:59:50|732017.3|730017.3|732012.3|730012.3|732022.5|730516.7|731514|730010.4|24
1627549200000|2021-07-29 09:00:00|732011.9|730011.9|732021.2|730021.2|732034.3|730034.3|731986.8|729986.8|35
1627549210000|2021-07-29 09:00:10|732026.1|730026.1|732021.8|730021.8|732026.1|730026.1|732010.2|730010.2|29
1627549220000|2021-07-29 09:00:20|732020.2|730020.2|731532.5|730532.5|732036|730541.7|731518.8|730011.7|32
1627549230000|2021-07-29 09:00:30|731534|730534|731534.2|730534.2|731552.6|730552.6|731533.1|730533.1|29
1627549240000|2021-07-29 09:00:40|731536.8|730536.8|731530.7|730530.7|731537.4|730537.4|731526|730526|17
1627549250000|2021-07-29 09:00:50|731534.3|730534.3|732158.8|730158.8|732165.7|730540.3|731534.3|730085.7|31
1627549260000|2021-07-29 09:01:00|732157.1|730157.1|732118.2|730118.2|732160.4|730634.4|731618.3|730115.4|37
1627549270000|2021-07-29 09:01:10|732123.7|730123.7|732165.2|730165.2|732169.1|730664.9|731629|730118|31
1627549280000|2021-07-29 09:01:20|732167.5|730167.5|732222.2|730222.2|732224.3|730727.8|731680.7|730164|35
1627549290000|2021-07-29 09:01:30|732223.6|730223.6|732225.6|730225.6|732237.1|730237.1|732209.8|730209.8|32
1627549300000|2021-07-29 09:01:40|732223.7|730223.7|731696.8|730696.8|732227.8|730700|731684.5|730194.7|23
1627549310000|2021-07-29 09:01:50|731696.9|730696.9|732187.3|730187.3|732198.2|730720.5|731695.2|730186.6|29
1627549320000|2021-07-29 09:02:00|732189.6|730189.6|732157.7|730157.7|732194.4|730194.4|732147.8|730147.8|35
1627549330000|2021-07-29 09:02:10|732158.3|730158.3|731710|730710|732200.1|730713.6|731682.6|730158.3|30
1627549340000|2021-07-29 09:02:20|731712.4|730712.4|731714.7|730714.7|731728.4|730728.4|731693|730693|26
1627549350000|2021-07-29 09:02:30|731713.9|730713.9|731765.3|730765.3|731774.2|730774.2|731713.9|730713.9|27
1627549360000|2021-07-29 09:02:40|731766.5|730766.5|731734.7|730734.7|732228.8|730768.3|731716.2|730221.8|32
1627549370000|2021-07-29 09:02:50|731725.2|730725.2|731727.3|730727.3|731739.7|730739.7|731719.7|730719.7|25
1627549380000|2021-07-29 09:03:00|731726.9|730726.9|732214.4|730214.4|732230.1|730728|731717.5|730207.9|31
1627549390000|2021-07-29 09:03:10|732218.9|730218.9|731749.4|730749.4|732220.8|730749.4|731718.1|730218.9|29
1627549400000|2021-07-29 09:03:20|731748.4|730748.4|731743.6|730743.6|731748.4|730748.4|731731.2|730731.2|17
1627549410000|2021-07-29 09:03:30|731743.7|730743.7|732178.6|730178.6|732190.1|730758.9|731727.5|730165.7|33
1627549420000|2021-07-29 09:03:40|732167.9|730167.9|731679.7|730679.7|732186.7|730683.1|731675.9|730167.6|29
1627549430000|2021-07-29 09:03:50|731685.5|730685.5|732187|730187|732194.1|730685.5|731685.5|730183.1|27
1627549440000|2021-07-29 09:04:00|732188.6|730188.6|732197.3|730197.3|732197.3|730197.3|732182.2|730182.2|21
1627549450000|2021-07-29 09:04:10|732197.7|730197.7|732196.7|730196.7|732198|730198|732190.3|730190.3|24
1627549460000|2021-07-29 09:04:20|732196.9|730196.9|731714.7|730714.7|732201.4|730724.6|731702.7|730193.1|23
1627549470000|2021-07-29 09:04:30|731710.6|730710.6|731711.3|730711.3|731711.3|730711.3|731703.9|730703.9|20
1627549480000|2021-07-29 09:04:40|731712.1|730712.1|731789.9|730789.9|731790.3|730790.3|731712.1|730712.1|26
1627549490000|2021-07-29 09:04:50|731782.7|730782.7|731813.8|730813.8|731826.1|730826.1|731769.3|730769.3|28
1627549500000|2021-07-29 09:05:00|731810.6|730810.6|731798|730798|731816.9|730816.9|731789.2|730789.2|28
1627549510000|2021-07-29 09:05:10|731796.3|730796.3|732244.9|730244.9|732259|730796.9|731754.4|730243.5|31
1627549520000|2021-07-29 09:05:20|732248.3|730248.3|731784.2|730784.2|732256.6|730791.3|731783.1|730244.6|30
1627549530000|2021-07-29 09:05:30|731786.9|730786.9|731794.9|730794.9|731809.6|730809.6|731786.9|730786.9|29
1627549540000|2021-07-29 09:05:40|731791.8|730791.8|731808.7|730808.7|731818.2|730818.2|731791.8|730791.8|22
1627549550000|2021-07-29 09:05:50|731812.4|730812.4|732403|730403|732403|730886.4|731806.5|730384.6|21
1627549560000|2021-07-29 09:06:00|732405|730405|731883.5|730883.5|732405|730896.8|731875.3|730405|38
1627549570000|2021-07-29 09:06:10|731878|730878|731900.9|730900.9|731913.9|730913.9|731878|730878|34
1627549580000|2021-07-29 09:06:20|731932.8|730932.8|731929|730929|731943.4|730943.4|731919|730919|30
1627549590000|2021-07-29 09:06:30|731924.5|730924.5|731912.4|730912.4|731925.3|730925.3|731910.6|730910.6|26
1627549600000|2021-07-29 09:06:40|731911.6|730911.6|731940|730940|731959|730959|731911.6|730911.6|27
1627549610000|2021-07-29 09:06:50|731942.7|730942.7|731947.2|730947.2|731948.9|730948.9|731940.7|730940.7|20
1627549620000|2021-07-29 09:07:00|731947.8|730947.8|731940.2|730940.2|731953|730953|731940.2|730940.2|13
1627549630000|2021-07-29 09:07:10|731944.5|730944.5|732012.7|731012.7|732018.1|731018.1|731944.5|730944.5|25
1627549640000|2021-07-29 09:07:20|732014.6|731014.6|732006.4|731006.4|732019.8|731019.8|731991.1|730991.1|29
1627549650000|2021-07-29 09:07:30|732004.5|731004.5|732078.9|731078.9|732094.7|731094.7|731992|730992|29
1627549660000|2021-07-29 09:07:40|732079.5|731079.5|732082|731082|732107.5|731107.5|732079.3|731079.3|37
1627549670000|2021-07-29 09:07:50|732078.8|731078.8|732552.2|730552.2|732562.2|731083.4|732053.6|730546|31
1627549680000|2021-07-29 09:08:00|732551.3|730551.3|732026.6|731026.6|732553.3|731039.9|732025.7|730535.4|36
1627549690000|2021-07-29 09:08:10|732028.1|731028.1|731992.7|730992.7|732504.2|731029.6|731987.5|730488|35
1627549700000|2021-07-29 09:08:20|731994|730994|731948.2|730948.2|732490.6|731005.5|731948.2|730479.8|36
1627549710000|2021-07-29 09:08:30|731949.7|730949.7|732473.5|730473.5|732492.6|730988.9|731949.7|730456.5|32
1627549720000|2021-07-29 09:08:40|732477.3|730477.3|732463.5|730463.5|732480.6|730966.5|731966.5|730462|31
1627549730000|2021-07-29 09:08:50|732465.4|730465.4|732429.3|730429.3|732470.9|730931.7|731920.3|730422.4|25
1627549740000|2021-07-29 09:09:00|732429.7|730429.7|732431.7|730431.7|732431.7|730431.7|732421.2|730421.2|24
1627549750000|2021-07-29 09:09:10|732431|730431|732433.1|730433.1|732433.4|730433.4|732430.8|730430.8|23
1627549760000|2021-07-29 09:09:20|732432.7|730432.7|731985.7|730985.7|732450.8|730994.5|731938.7|730431.9|31
1627549770000|2021-07-29 09:09:30|731983.5|730983.5|732490.7|730490.7|732494.5|730994.8|731983|730490|25
1627549780000|2021-07-29 09:09:40|732490.8|730490.8|732496|730496|732498|730993|731986.3|730475.8|28
1627549790000|2021-07-29 09:09:50|732496.9|730496.9|731993.6|730993.6|732497.7|730995.6|731992.8|730493.3|28
1627549800000|2021-07-29 09:10:00|731981.1|730981.1|732493.7|730493.7|732494.8|730987.9|731981.1|730490|34
1627549810000|2021-07-29 09:10:10|732492.8|730492.8|732493.4|730493.4|732494.4|730494.4|732492.8|730492.8|18
1627549820000|2021-07-29 09:10:20|732494.3|730494.3|732494|730494|732495.1|730495.1|732494|730494|15
1627549830000|2021-07-29 09:10:30|732492.4|730492.4|732493.3|730493.3|732506.3|730999.7|731995.6|730491.4|32
1627549840000|2021-07-29 09:10:40|732493.7|730493.7|731975.3|730975.3|732494.2|730984.5|731965.6|730478.9|23
1627549850000|2021-07-29 09:10:50|731974.8|730974.8|731989.2|730989.2|732491.8|730991.1|731971.7|730489.6|32
1627549860000|2021-07-29 09:11:00|731989.5|730989.5|732521.2|730521.2|732521.9|730994.2|731986.2|730509.1|28
1627549870000|2021-07-29 09:11:10|732519.6|730519.6|731975.4|730975.4|732522|730978.3|731975.4|730486|27
1627549880000|2021-07-29 09:11:20|731982.7|730982.7|731986.4|730986.4|731988.8|730988.8|731979.1|730979.1|22
1627549890000|2021-07-29 09:11:30|731985.8|730985.8|731997.2|730997.2|732001.9|731001.9|731985|730985|30
1627549900000|2021-07-29 09:11:40|731997|730997|732496.1|730496.1|732506.5|731000.5|731987.1|730484.5|35
1627549910000|2021-07-29 09:11:50|732495.8|730495.8|732516.2|730516.2|732517.7|730994.9|731994.9|730495.8|28
1627549920000|2021-07-29 09:12:00|732522.1|730522.1|732559.2|730559.2|732565.9|730565.9|732516.8|730516.8|31
1627549930000|2021-07-29 09:12:10|732560.2|730560.2|732572.2|730572.2|732591.4|730591.4|732557.6|730557.6|34
1627549940000|2021-07-29 09:12:20|732570.4|730570.4|732566.6|730566.6|732578.9|730578.9|732564.6|730564.6|34
1627549950000|2021-07-29 09:12:30|732565.4|730565.4|732568.2|730568.2|732573.5|730573.5|732557.1|730557.1|28
1627549960000|2021-07-29 09:12:40|732569|730569|732593.7|730593.7|732601.6|730601.6|732549.2|730549.2|30
1627549970000|2021-07-29 09:12:50|732595.7|730595.7|732607.2|730607.2|732610.7|730610.7|732590.4|730590.4|30
1627549980000|2021-07-29 09:13:00|732606.8|730606.8|732602|730602|732613.3|730613.3|732594.3|730594.3|30
1627549990000|2021-07-29 09:13:10|732603.4|730603.4|732139.6|731139.6|732622.1|731139.6|732106.2|730594.4|37
1627550000000|2021-07-29 09:13:20|732146.2|731146.2|732617.5|730617.5|732623.1|731149.6|732126.6|730609.1|32
1627550010000|2021-07-29 09:13:30|732617.4|730617.4|732619.2|730619.2|732620.4|730620.4|732615|730615|23
1627550020000|2021-07-29 09:13:40|732620.3|730620.3|732567.7|730567.7|732620.3|730620.3|732564.7|730564.7|27
1627550030000|2021-07-29 09:13:50|732565|730565|732574.9|730574.9|732586.4|731075.7|732075.7|730562.6|30
1627550040000|2021-07-29 09:14:00|732573.1|730573.1|732590|730590|732619.8|730619.8|732573.1|730573.1|28
1627550050000|2021-07-29 09:14:10|732590.1|730590.1|732630.7|730630.7|732634.9|731116.9|732116.9|730578.6|35
1627550060000|2021-07-29 09:14:20|732630.8|730630.8|732577.4|730577.4|732634.7|730634.7|732568.9|730568.9|31
1627550070000|2021-07-29 09:14:30|732572.7|730572.7|732572.6|730572.6|732586|730586|732569.6|730569.6|26
1627550080000|2021-07-29 09:14:40|732575.5|730575.5|732142|731142|732642.3|731145.2|732135.2|730575.5|23
1627550090000|2021-07-29 09:14:50|732144.5|731144.5|732634.8|730634.8|732634.8|731153.5|732138.7|730634.8|30
1627550100000|2021-07-29 09:15:00|732630.9|730630.9|732711.6|730711.6|732722.8|731222.9|732160|730630.9|36
1627550110000|2021-07-29 09:15:10|732711.1|730711.1|732711.6|730711.6|732715|731208.5|732190.9|730700|28
1627550120000|2021-07-29 09:15:20|732713.8|730713.8|732711.8|730711.8|732722.1|730722.1|732694.7|730694.7|34
1627550130000|2021-07-29 09:15:30|732712.9|730712.9|732752.5|730752.5|732753.6|730753.6|732700.5|730700.5|28
1627550140000|2021-07-29 09:15:40|732746.3|730746.3|732196.1|731196.1|732749.8|731210.5|732192.5|730691|37
1627550150000|2021-07-29 09:15:50|732195.7|731195.7|732216.2|731216.2|732218.1|731218.1|732194.1|731194.1|25
1627550160000|2021-07-29 09:16:00|732213.6|731213.6|732191.5|731191.5|732213.6|731213.6|732189.5|731189.5|25
1627550170000|2021-07-29 09:16:10|732188.2|731188.2|732701.8|730701.8|732701.8|731188.2|732181.1|730679|30
1627550180000|2021-07-29 09:16:20|732699.9|730699.9|732700.4|730700.4|732705.9|730705.9|732694.2|730694.2|29
1627550190000|2021-07-29 09:16:30|732694.3|730694.3|732707.4|730707.4|732709|730709|732694.3|730694.3|26
1627550200000|2021-07-29 09:16:40|732707.3|730707.3|732196.9|731196.9|732707.3|731200.2|732191.6|730692.5|28
1627550210000|2021-07-29 09:16:50|732195.4|731195.4|732196.6|731196.6|732197.6|731197.6|732194.9|731194.9|21
1627550220000|2021-07-29 09:17:00|732197.1|731197.1|732198.2|731198.2|732695|731198.2|732184.7|730678.6|26
1627550230000|2021-07-29 09:17:10|732194|731194|732193|731193|732694.2|731195.1|732181.5|730685.4|19
1627550240000|2021-07-29 09:17:20|732191.8|731191.8|732192.2|731192.2|732209.5|731209.5|732182.4|731182.4|18
1627550250000|2021-07-29 09:17:30|732198.7|731198.7|732197.7|731197.7|732198.7|731198.7|732184.6|731184.6|11
1627550260000|2021-07-29 09:17:40|732194.8|731194.8|732207.3|731207.3|732214.6|731214.6|732187.7|731187.7|27
1627550270000|2021-07-29 09:17:50|732207.6|731207.6|732183.8|731183.8|732207.6|731207.6|732180.2|731180.2|24
1627550280000|2021-07-29 09:18:00|732173.9|731173.9|732191.5|731191.5|732199.5|731199.5|732173.9|731173.9|19
1627550290000|2021-07-29 09:18:10|732187.6|731187.6|732123.9|731123.9|732681.5|731196.2|732109.5|730649.7|31
1627550300000|2021-07-29 09:18:20|732123.4|731123.4|732629|730629|732631.6|731150.8|732107.7|730609.6|36
1627550310000|2021-07-29 09:18:30|732618.9|730618.9|732528.2|730528.2|732618.9|731135.1|732008.1|730504.3|38
1627550320000|2021-07-29 09:18:40|732518.4|730518.4|732038|731038|732555.3|731059|732030.7|730500.9|39
1627550330000|2021-07-29 09:18:50|732515.6|730515.6|732036.3|731036.3|732538.5|731040.9|732033.5|730515.6|22
1627550340000|2021-07-29 09:19:00|732039.1|731039.1|732044|731044|732057.5|731057.5|732038.7|731038.7|30
1627550350000|2021-07-29 09:19:10|732045.4|731045.4|732046.1|731046.1|732051.9|731051.9|732039.9|731039.9|29
1627550360000|2021-07-29 09:19:20|732047.1|731047.1|732025.5|731025.5|732049.6|731049.6|732022.9|731022.9|23
1627550370000|2021-07-29 09:19:30|732028.6|731028.6|732514.3|730514.3|732515.4|731029.5|732021.2|730508.4|17
1627550380000|2021-07-29 09:19:40|732513.2|730513.2|732517.7|730517.7|732527.2|731044.3|732014.8|730510.9|23
1627550390000|2021-07-29 09:19:50|732520.9|730520.9|732508.5|730508.5|732532.4|731019.3|732016.8|730506.1|24
1627550400000|2021-07-29 09:20:00|732509.2|730509.2|732029.4|731029.4|732530|731029.4|732029.4|730508.5|20
1627550410000|2021-07-29 09:20:10|732518.4|730518.4|732523.5|730523.5|732527.9|730527.9|732514.1|730514.1|14
1627550420000|2021-07-29 09:20:20|732522.4|730522.4|732015.9|731015.9|732523.9|731020.4|732014.4|730517|16
1627550430000|2021-07-29 09:20:30|732014.9|731014.9|732004.2|731004.2|732019.7|731019.7|732002.4|731002.4|21
1627550440000|2021-07-29 09:20:40|732004.5|731004.5|732045.8|731045.8|732548.3|731060.8|732004.5|730490.4|26
1627550450000|2021-07-29 09:20:50|732057.5|731057.5|732026.8|731026.8|732057.5|731057.5|732023.1|731023.1|24
1627550460000|2021-07-29 09:21:00|732024.6|731024.6|732522.8|730522.8|732522.9|731028.9|732024.6|730509.5|26
1627550470000|2021-07-29 09:21:10|732521.9|730521.9|732012.5|731012.5|732522.3|731020.1|732003.5|730517.1|24
1627550480000|2021-07-29 09:21:20|731984|730984|732427.4|730427.4|732456.5|730984|731940.9|730421.2|36
1627550490000|2021-07-29 09:21:30|732428.5|730428.5|732407.9|730407.9|732462.5|730957.1|731913.7|730404.4|35
1627550500000|2021-07-29 09:21:40|732380.3|730380.3|731892.9|730892.9|732410.6|730917.7|731887.2|730373.3|29
1627550510000|2021-07-29 09:21:50|731874.4|730874.4|731879.8|730879.8|732396.1|730903|731874.4|730372|30
1627550520000|2021-07-29 09:22:00|731891.7|730891.7|731903.6|730903.6|732389.2|730905|731876.4|730363.1|37
1627550530000|2021-07-29 09:22:10|731915.5|730915.5|732345.7|730345.7|732361.7|730928.4|731862.9|730342.1|30
1627550540000|2021-07-29 09:22:20|732355.1|730355.1|732402.9|730402.9|732414.6|730935.5|731935.5|730346.3|33
1627550550000|2021-07-29 09:22:30|732402.6|730402.6|732445.4|730445.4|732486.4|730979.5|731883.5|730371.8|31
1627550560000|2021-07-29 09:22:40|732458|730458|732503.4|730503.4|732526.6|731005.9|732005.9|730453.5|31
1627550570000|2021-07-29 09:22:50|732496.9|730496.9|732509.3|730509.3|732515.2|731010.9|732010.9|730496.9|26
1627550580000|2021-07-29 09:23:00|732512.1|730512.1|732059.2|731059.2|732557.7|731082|732050.2|730504.5|31
1627550590000|2021-07-29 09:23:10|732062.1|731062.1|732078.2|731078.2|732578.8|731105.2|732052.4|730554|36
1627550600000|2021-07-29 09:23:20|732070|731070|732143.7|731143.7|732641.7|731148.6|732070|730575.5|30
1627550610000|2021-07-29 09:23:30|732144.9|731144.9|732630.1|730630.1|732634.8|731155|732128.6|730623.4|22
1627550620000|2021-07-29 09:23:40|732632.7|730632.7|732142.9|731142.9|732637.4|731149.8|732122.8|730627.3|26
1627550630000|2021-07-29 09:23:50|732074.7|731074.7|732021.3|731021.3|732551.9|731076.5|732001.1|730506.2|34
1627550640000|2021-07-29 09:24:00|732023.7|731023.7|732549.1|730549.1|732549.1|731048.3|732021.3|730491.4|33
1627550650000|2021-07-29 09:24:10|732521.7|730521.7|732539.7|730539.7|732539.7|730539.7|732512.6|730512.6|29
1627550660000|2021-07-29 09:24:20|732539.3|730539.3|732489.8|730489.8|732539.3|731028.1|732009.3|730486.2|30
1627550670000|2021-07-29 09:24:30|732495.8|730495.8|732035.3|731035.3|732530.9|731073.9|731991.7|730495.8|35
1627550680000|2021-07-29 09:24:40|732047.2|731047.2|732546.4|730546.4|732555.2|731047.2|732007.8|730528.1|22
1627550690000|2021-07-29 09:24:50|732590.9|730590.9|732154.4|731154.4|732618.7|731172.9|732142.1|730590.9|29
1627550700000|2021-07-29 09:25:00|732148.9|731148.9|732154.5|731154.5|732169.2|731169.2|732139.8|731139.8|31
1627550710000|2021-07-29 09:25:10|732155.4|731155.4|732192.1|731192.1|732671.3|731206.5|732149.2|730671.3|30
1627550720000|2021-07-29 09:25:20|732186.9|731186.9|732215.4|731215.4|732215.4|731215.4|732162.3|731162.3|33
1627550730000|2021-07-29 09:25:30|732217.2|731217.2|732707.9|730707.9|732724.7|731217.2|732213.8|730704|26
1627550740000|2021-07-29 09:25:40|732705.5|730705.5|732248.9|731248.9|732714.4|731248.9|732206.8|730705.5|22
1627550750000|2021-07-29 09:25:50|732248.4|731248.4|732178.5|731178.5|732693.4|731249.2|732177|730657.5|28
1627550760000|2021-07-29 09:26:00|732131.7|731131.7|732089|731089|732175.7|731175.7|732085.8|731085.8|33
1627550770000|2021-07-29 09:26:10|732552.8|730552.8|732061.3|731061.3|732562.9|731088.8|732047.8|730549.5|32
1627550780000|2021-07-29 09:26:20|732066.2|731066.2|732591.7|730591.7|732603.5|731100.2|732066.2|730563|31
1627550790000|2021-07-29 09:26:30|732595.7|730595.7|732656.6|730656.6|732666.7|731140.5|732124.6|730577.8|35
1627550800000|2021-07-29 09:26:40|732664.9|730664.9|732155.1|731155.1|732666.6|731158.3|732138.7|730638.4|29
1627550810000|2021-07-29 09:26:50|732153.8|731153.8|732169.6|731169.6|732169.6|731169.6|732135.9|731135.9|31
1627550820000|2021-07-29 09:27:00|732165.7|731165.7|732168.8|731168.8|732171.3|731171.3|732162.1|731162.1|24
1627550830000|2021-07-29 09:27:10|732169.5|731169.5|732164.5|731164.5|732171.4|731171.4|732156.4|731156.4|23
1627550840000|2021-07-29 09:27:20|732162.3|731162.3|732164.1|731164.1|732164.1|731164.1|732152.6|731152.6|23
1627550850000|2021-07-29 09:27:30|732164.4|731164.4|732171.9|731171.9|732174.3|731174.3|732160.4|731160.4|24
1627550860000|2021-07-29 09:27:40|732173.6|731173.6|732693.5|730693.5|732712|731199.9|732158.8|730691.2|23
1627550870000|2021-07-29 09:27:50|732694.6|730694.6|732717.9|730717.9|732734.8|731240.1|732214.2|730693.3|31
1627550880000|2021-07-29 09:28:00|732234.4|731234.4|732218.3|731218.3|732730.4|731234.4|732216.1|730725.1|29
1627550890000|2021-07-29 09:28:10|732228.5|731228.5|732220.4|731220.4|732743.8|731244.2|732217.9|730743.8|25
1627550900000|2021-07-29 09:28:20|732221.8|731221.8|732189.1|731189.1|732718.7|731221.8|732182.1|730703|32
1627550910000|2021-07-29 09:28:30|732188.1|731188.1|732194.4|731194.4|732197.1|731197.1|732184.9|731184.9|28
1627550920000|2021-07-29 09:28:40|732191.5|731191.5|732662.8|730662.8|732697.9|731200.1|732161|730658.6|32
1627550930000|2021-07-29 09:28:50|732663.3|730663.3|732181.7|731181.7|732672.4|731195.9|732175.5|730660.4|22
1627550940000|2021-07-29 09:29:00|732180.4|731180.4|732204.7|731204.7|732204.7|731204.7|732180.4|731180.4|34
1627550950000|2021-07-29 09:29:10|732193.1|731193.1|732040.4|731040.4|732640.1|731195.4|732040.4|730552.9|34
1627550960000|2021-07-29 09:29:20|732545.6|730545.6|732417.5|730417.5|732545.6|731042.1|731945|730413.8|37
1627550970000|2021-07-29 09:29:30|732426.3|730426.3|732437.2|730437.2|732459.1|730946.4|731921.1|730426.3|38
1627550980000|2021-07-29 09:29:40|732432.3|730432.3|732428.5|730428.5|732440.4|730440.4|732426.4|730426.4|36
1627550990000|2021-07-29 09:29:50|731902.2|730902.2|732327.8|730327.8|732350.9|730902.2|731823.1|730315.7|37
1627551000000|2021-07-29 09:30:00|732323.3|730323.3|732320.9|730320.9|732326.6|730326.6|732313.8|730313.8|39
1627551010000|2021-07-29 09:30:10|732319.1|730319.1|731824.2|730824.2|732336.3|730831.6|731824.2|730318|34
1627551020000|2021-07-29 09:30:20|731825.3|730825.3|731901.7|730901.7|731901.7|730901.7|731817.9|730817.9|31
1627551030000|2021-07-29 09:30:30|731897.6|730897.6|731946.3|730946.3|731946.6|730946.6|731891.9|730891.9|33
1627551040000|2021-07-29 09:30:40|731940.8|730940.8|731919.6|730919.6|731952.3|730952.3|731915.1|730915.1|17
1627551050000|2021-07-29 09:30:50|731918.3|730918.3|731922.5|730922.5|731931.9|730931.9|731915.6|730915.6|28
1627551060000|2021-07-29 09:31:00|731921.7|730921.7|731958.3|730958.3|731962.3|730962.3|731917.2|730917.2|32
1627551070000|2021-07-29 09:31:10|731947.7|730947.7|731955.7|730955.7|731965.2|730965.2|731936.1|730936.1|34
1627551080000|2021-07-29 09:31:20|731960|730960|731966.5|730966.5|731982.6|730982.6|731954.1|730954.1|23
1627551090000|2021-07-29 09:31:30|731961.6|730961.6|731977.6|730977.6|731995.9|730995.9|731961.6|730961.6|26
1627551100000|2021-07-29 09:31:40|731977.2|730977.2|732025.1|731025.1|732056|731056|731975.8|730975.8|28
1627551110000|2021-07-29 09:31:50|732019.2|731019.2|731986.9|730986.9|732025.9|731025.9|731970.9|730970.9|34
1627551120000|2021-07-29 09:32:00|731985.8|730985.8|731927.3|730927.3|731985.8|730985.8|731923.6|730923.6|38
1627551130000|2021-07-29 09:32:10|731933.7|730933.7|731953.6|730953.6|731959.3|730959.3|731928.8|730928.8|26
1627551140000|2021-07-29 09:32:20|731959.8|730959.8|731972.5|730972.5|731974.4|730974.4|731948.5|730948.5|30
1627551150000|2021-07-29 09:32:30|731971.4|730971.4|731966.8|730966.8|731974.6|730974.6|731964.8|730964.8|24
1627551160000|2021-07-29 09:32:40|731966|730966|731990|730990|731990|730990|731957.7|730957.7|23
1627551170000|2021-07-29 09:32:50|731988.5|730988.5|731904.6|730904.6|731988.5|730988.5|731903.2|730903.2|27
1627551180000|2021-07-29 09:33:00|731909.4|730909.4|731837.1|730837.1|731909.4|730909.4|731834.9|730834.9|35
1627551190000|2021-07-29 09:33:10|731836.2|730836.2|731834.5|730834.5|731843.3|730843.3|731823.8|730823.8|32
1627551200000|2021-07-29 09:33:20|731829.7|730829.7|731836.6|730836.6|731845.2|730845.2|731826.5|730826.5|33
1627551210000|2021-07-29 09:33:30|731842.1|730842.1|731865.2|730865.2|731869.9|730869.9|731831.1|730831.1|30
1627551220000|2021-07-29 09:33:40|731866.8|730866.8|731888.8|730888.8|731888.8|730888.8|731855.7|730855.7|19
1627551230000|2021-07-29 09:33:50|731885.6|730885.6|731882.6|730882.6|731885.6|730885.6|731875.9|730875.9|15
1627551240000|2021-07-29 09:34:00|731880.5|730880.5|731894.7|730894.7|731899.3|730899.3|731880.1|730880.1|21
1627551250000|2021-07-29 09:34:10|731890.6|730890.6|731915.8|730915.8|731922.7|730922.7|731871.7|730871.7|26
1627551260000|2021-07-29 09:34:20|731917.3|730917.3|731914.5|730914.5|731921.9|730921.9|731913.3|730913.3|27
1627551270000|2021-07-29 09:34:30|731916.1|730916.1|732422.2|730422.2|732429.7|730922.3|731910.9|730415.4|30
1627551280000|2021-07-29 09:34:40|731922.9|730922.9|731935.7|730935.7|731945.7|730945.7|731909|730909|29
1627551290000|2021-07-29 09:34:50|731934.1|730934.1|731937|730937|731942.1|730942.1|731923.5|730923.5|21
1627551300000|2021-07-29 09:35:00|731936.5|730936.5|732026.8|731026.8|732030.1|731030.1|731899|730899|33
1627551310000|2021-07-29 09:35:10|732027|731027|732121.4|731121.4|732166|731166|732020.1|731020.1|34
1627551320000|2021-07-29 09:35:20|732121.3|731121.3|732158.6|731158.6|732166.1|731166.1|732109.8|731109.8|33
1627551330000|2021-07-29 09:35:30|732175.9|731175.9|732106.7|731106.7|732175.9|731175.9|732086.5|731086.5|31
1627551340000|2021-07-29 09:35:40|732098|731098|732074.5|731074.5|732103.6|731103.6|732060|731060|35
1627551350000|2021-07-29 09:35:50|732076|731076|732095.7|731095.7|732607.9|731106.5|732066.4|730584.9|33
1627551360000|2021-07-29 09:36:00|732099.6|731099.6|732013.7|731013.7|732102.7|731102.7|731983.4|730983.4|38
1627551370000|2021-07-29 09:36:10|732008.8|731008.8|732066.9|731066.9|732069.1|731069.1|732007.1|731007.1|36
1627551380000|2021-07-29 09:36:20|732065.9|731065.9|732107.8|731107.8|732112.3|731112.3|732065.9|731065.9|30
1627551390000|2021-07-29 09:36:30|732102.9|731102.9|732114.8|731114.8|732151.6|731151.6|732096.6|731096.6|34
1627551400000|2021-07-29 09:36:40|732117.5|731117.5|732149.1|731149.1|732158.3|731158.3|732108|731108|29
1627551410000|2021-07-29 09:36:50|732145.5|731145.5|732143.9|731143.9|732170.1|731170.1|732114.1|731114.1|36
1627551420000|2021-07-29 09:37:00|732142.3|731142.3|732138.2|731138.2|732144.7|731144.7|732133.6|731133.6|29
1627551430000|2021-07-29 09:37:10|732159.3|731159.3|732152.1|731152.1|732163.3|731163.3|732144.7|731144.7|33
1627551440000|2021-07-29 09:37:20|732149.1|731149.1|732215|731215|732215|731215|732148.2|731148.2|31
1627551450000|2021-07-29 09:37:30|732231|731231|732208.9|731208.9|732231|731231|732204.9|731204.9|28
1627551460000|2021-07-29 09:37:40|732209.2|731209.2|732175.6|731175.6|732210|731210|732173.2|731173.2|30
1627551470000|2021-07-29 09:37:50|732176.6|731176.6|732179.9|731179.9|732181|731181|732175.3|731175.3|25
1627551480000|2021-07-29 09:38:00|732181.1|731181.1|732174.2|731174.2|732185.1|731185.1|732173.6|731173.6|28
1627551490000|2021-07-29 09:38:10|732195.4|731195.4|732197.5|731197.5|732204|731204|732181.6|731181.6|28
1627551500000|2021-07-29 09:38:20|732197|731197|732212|731212|732212.3|731212.3|732196.3|731196.3|15
1627551510000|2021-07-29 09:38:30|732205|731205|732192.5|731192.5|732207.1|731207.1|732184.6|731184.6|29
1627551520000|2021-07-29 09:38:40|732195.5|731195.5|732184.7|731184.7|732195.5|731195.5|732181.3|731181.3|14
1627551530000|2021-07-29 09:38:50|732186.5|731186.5|732189.1|731189.1|732189.1|731189.1|732175.2|731175.2|15
1627551540000|2021-07-29 09:39:00|732188|731188|732188.2|731188.2|732190.5|731190.5|732187.6|731187.6|16
1627551550000|2021-07-29 09:39:10|732188.3|731188.3|732182.9|731182.9|732193.2|731193.2|732173.5|731173.5|17
1627551560000|2021-07-29 09:39:20|732184.8|731184.8|732186.2|731186.2|732186.2|731186.2|732175.2|731175.2|20
1627551570000|2021-07-29 09:39:30|732186.8|731186.8|732181.4|731181.4|732186.8|731186.8|732176.2|731176.2|22
1627551580000|2021-07-29 09:39:40|732180|731180|732175.9|731175.9|732180|731180|732166.3|731166.3|18
1627551590000|2021-07-29 09:39:50|732176.3|731176.3|732178.8|731178.8|732183.1|731183.1|732172.2|731172.2|20
1627551600000|2021-07-29 09:40:00|732180.8|731180.8|732189.2|731189.2|732189.5|731189.5|732180.7|731180.7|25
1627551610000|2021-07-29 09:40:10|732192.2|731192.2|732177.7|731177.7|732192.2|731192.2|732172.5|731172.5|19
1627551620000|2021-07-29 09:40:20|732177.8|731177.8|732177.5|731177.5|732179|731179|732174.3|731174.3|19
1627551630000|2021-07-29 09:40:30|732172.3|731172.3|732161.7|731161.7|732176.1|731176.1|732142|731142|28
1627551640000|2021-07-29 09:40:40|732162.2|731162.2|732155|731155|732175.7|731175.7|732154.7|731154.7|25
1627551650000|2021-07-29 09:40:50|732156|731156|732192.5|731192.5|732192.5|731192.5|732153.2|731153.2|19
1627551660000|2021-07-29 09:41:00|732207.1|731207.1|732169.1|731169.1|732207.1|731207.1|732151.5|731151.5|28
1627551670000|2021-07-29 09:41:10|732169.6|731169.6|732165.9|731165.9|732169.6|731169.6|732162.5|731162.5|24
1627551680000|2021-07-29 09:41:20|732166.2|731166.2|732172.3|731172.3|732174.3|731174.3|732166.2|731166.2|18
1627551690000|2021-07-29 09:41:30|732169.8|731169.8|732171.2|731171.2|732176.1|731176.1|732163.9|731163.9|25
1627551700000|2021-07-29 09:41:40|732171.7|731171.7|732169.9|731169.9|732177.4|731177.4|732161|731161|19
1627551710000|2021-07-29 09:41:50|732170|731170|732117.4|731117.4|732172.2|731172.2|732103.2|731103.2|34
1627551720000|2021-07-29 09:42:00|732111.2|731111.2|732112|731112|732114.6|731114.6|732097.3|731097.3|29
1627551730000|2021-07-29 09:42:10|732112.5|731112.5|732110.5|731110.5|732115.1|731115.1|732100.1|731100.1|21
1627551740000|2021-07-29 09:42:20|732099|731099|732109.1|731109.1|732115.6|731115.6|732099|731099|25
1627551750000|2021-07-29 09:42:30|732110.8|731110.8|732127.1|731127.1|732127.1|731127.1|732101|731101|28
1627551760000|2021-07-29 09:42:40|732125.9|731125.9|732129.2|731129.2|732139.1|731139.1|732124.4|731124.4|27
1627551770000|2021-07-29 09:42:50|732129.6|731129.6|732125|731125|732132.7|731132.7|732107.1|731107.1|24
1627551780000|2021-07-29 09:43:00|732125.2|731125.2|732126.5|731126.5|732137.2|731137.2|732117.9|731117.9|29
1627551790000|2021-07-29 09:43:10|732114.5|731114.5|732128.2|731128.2|732132.2|731132.2|732114.5|731114.5|24
1627551800000|2021-07-29 09:43:20|732129.7|731129.7|732103.9|731103.9|732130.2|731130.2|732090.9|731090.9|22
1627551810000|2021-07-29 09:43:30|732105.2|731105.2|732107|731107|732107|731107|732094.5|731094.5|21
1627551820000|2021-07-29 09:43:40|732107.5|731107.5|732101.9|731101.9|732107.5|731107.5|732073|731073|30
1627551830000|2021-07-29 09:43:50|732101.8|731101.8|732039|731039|732565.2|731101.8|732036.9|730565.2|33
1627551840000|2021-07-29 09:44:00|732039.3|731039.3|732049.6|731049.6|732062.6|731062.6|732039.3|731039.3|36
1627551850000|2021-07-29 09:44:10|732050.1|731050.1|732069.9|731069.9|732069.9|731069.9|732033.9|731033.9|20
1627551860000|2021-07-29 09:44:20|732071.6|731071.6|732551.4|730551.4|732556.6|731071.6|732055.7|730548.3|25
1627551870000|2021-07-29 09:44:30|732555.1|730555.1|732041.8|731041.8|732564.7|731058.3|732040.7|730553.1|25
1627551880000|2021-07-29 09:44:40|732044.7|731044.7|732040.4|731040.4|732047.8|731047.8|732027.7|731027.7|27
1627551890000|2021-07-29 09:44:50|732042.4|731042.4|732557.9|730557.9|732557.9|731067.9|732036.1|730550.4|27
1627551900000|2021-07-29 09:45:00|732560.1|730560.1|732496|730496|732560.1|731055|732007.1|730495.6|35
1627551910000|2021-07-29 09:45:10|732505.7|730505.7|731991.4|730991.4|732513|730998.4|731978.7|730496.1|33
1627551920000|2021-07-29 09:45:20|731990.5|730990.5|731981.2|730981.2|731993.1|730993.1|731971.4|730971.4|32
1627551930000|2021-07-29 09:45:30|731980.5|730980.5|732069.1|731069.1|732533.4|731071.2|731980.5|730512.2|33
1627551940000|2021-07-29 09:45:40|732067.8|731067.8|732105.5|731105.5|732607.4|731110.1|732056.9|730598.3|31
1627551950000|2021-07-29 09:45:50|732108.9|731108.9|732106.3|731106.3|732608|731111.1|732093.3|730591.3|34
1627551960000|2021-07-29 09:46:00|732105.8|731105.8|732610.5|730610.5|732620|731110|732105.8|730591.7|37
1627551970000|2021-07-29 09:46:10|732613.7|730613.7|732607.3|730607.3|732615.9|730615.9|732602.8|730602.8|29
1627551980000|2021-07-29 09:46:20|732606.6|730606.6|732049.5|731049.5|732606.6|731103.4|732049.5|730569.3|39
1627551990000|2021-07-29 09:46:30|732545|730545|732111.6|731111.6|732602.7|731111.6|732081.9|730545|32
1627552000000|2021-07-29 09:46:40|732112.6|731112.6|732097.8|731097.8|732117.7|731117.7|732090.8|731090.8|31
1627552010000|2021-07-29 09:46:50|732099.8|731099.8|732593.1|730593.1|732596.8|731106|732091.6|730590.9|22
1627552020000|2021-07-29 09:47:00|732595.8|730595.8|732113.4|731113.4|732600.2|731113.4|732094.9|730595.4|32
1627552030000|2021-07-29 09:47:10|732114.3|731114.3|732097.6|731097.6|732120.3|731120.3|732090.6|731090.6|29
1627552040000|2021-07-29 09:47:20|732098.1|731098.1|732119.3|731119.3|732603.2|731122.7|732093.4|730587.7|34
1627552050000|2021-07-29 09:47:30|732118.6|731118.6|732173.7|731173.7|732175.8|731175.8|732118.6|731118.6|27
1627552060000|2021-07-29 09:47:40|732175.9|731175.9|732182.8|731182.8|732191.8|731191.8|732135.3|731135.3|30
1627552070000|2021-07-29 09:47:50|732186.3|731186.3|732187|731187|732195.2|731195.2|732186.3|731186.3|22
1627552080000|2021-07-29 09:48:00|732172.9|731172.9|732137.8|731137.8|732646.2|731177.4|732137.8|730627.1|33
1627552090000|2021-07-29 09:48:10|732142.2|731142.2|732609|730609|732609|731149.5|732113.5|730609|34
1627552100000|2021-07-29 09:48:20|732613.9|730613.9|732626.7|730626.7|732630.4|730630.4|732613.9|730613.9|30
1627552110000|2021-07-29 09:48:30|732627.5|730627.5|732105.3|731105.3|732627.5|731142.6|732105.3|730626.4|30
1627552120000|2021-07-29 09:48:40|732105.6|731105.6|732098.6|731098.6|732105.6|731105.6|732085.3|731085.3|25
1627552130000|2021-07-29 09:48:50|732090.6|731090.6|732081.1|731081.1|732596.1|731092.9|732081.1|730575.4|22
1627552140000|2021-07-29 09:49:00|732084.6|731084.6|732080.3|731080.3|732101.1|731101.1|732080.3|731080.3|22
1627552150000|2021-07-29 09:49:10|732087.4|731087.4|732587.6|730587.6|732593.8|731089.1|732075.6|730582.1|29
1627552160000|2021-07-29 09:49:20|732588.7|730588.7|732110.8|731110.8|732593.9|731119.8|732100.6|730588|22
1627552170000|2021-07-29 09:49:30|732115.9|731115.9|732103.9|731103.9|732121.4|731121.4|732101.1|731101.1|25
1627552180000|2021-07-29 09:49:40|732102.4|731102.4|732105|731105|732105.4|731105.4|732102.4|731102.4|17
1627552190000|2021-07-29 09:49:50|732105.4|731105.4|732149.4|731149.4|732151.1|731151.1|732105.4|731105.4|30
1627552200000|2021-07-29 09:50:00|732147.9|731147.9|732248.2|731248.2|732265.1|731265.1|732146.5|731146.5|32
1627552210000|2021-07-29 09:50:10|732249.1|731249.1|732269.7|731269.7|732269.7|731269.7|732232.8|731232.8|32
1627552220000|2021-07-29 09:50:20|732265.5|731265.5|732243.3|731243.3|732268.1|731268.1|732243.3|731243.3|36
1627552230000|2021-07-29 09:50:30|732247.2|731247.2|732242.6|731242.6|732254.3|731254.3|732223.8|731223.8|33
1627552240000|2021-07-29 09:50:40|732243.5|731243.5|732296.5|731296.5|732302.9|731302.9|732222.3|731222.3|31
1627552250000|2021-07-29 09:50:50|732278|731278|732376.7|731376.7|732387.1|731387.1|732278|731278|28
1627552260000|2021-07-29 09:51:00|732376.4|731376.4|732346.4|731346.4|732379.4|731379.4|732346.4|731346.4|31
1627552270000|2021-07-29 09:51:10|732341.2|731341.2|732356.8|731356.8|732364|731364|732340.7|731340.7|27
1627552280000|2021-07-29 09:51:20|732355.3|731355.3|732352.3|731352.3|732365.2|731365.2|732344.8|731344.8|29
1627552290000|2021-07-29 09:51:30|732346|731346|732454.5|731454.5|732454.5|731454.5|732346|731346|24
1627552300000|2021-07-29 09:51:40|732448.7|731448.7|732446.4|731446.4|732452.7|731452.7|732435.5|731435.5|15
1627552310000|2021-07-29 09:51:50|732457.7|731457.7|732400.3|731400.3|732895|731532.9|732366.5|730895|26
1627552320000|2021-07-29 09:52:00|732382.6|731382.6|732365.9|731365.9|732401.8|731401.8|732361.9|731361.9|31
1627552330000|2021-07-29 09:52:10|732356.2|731356.2|732302|731302|732371.7|731371.7|732285.3|731285.3|31
1627552340000|2021-07-29 09:52:20|732307|731307|732220.7|731220.7|732727.6|731307|732205.6|730721.7|28
1627552350000|2021-07-29 09:52:30|732217.8|731217.8|732170.6|731170.6|732220.5|731220.5|732160.4|731160.4|34
1627552360000|2021-07-29 09:52:40|732172.4|731172.4|732257.5|731257.5|732258.2|731258.2|732156|731156|30
1627552370000|2021-07-29 09:52:50|732257|731257|732815.2|730815.2|732819.3|731317.6|732251.3|730809.1|31
1627552380000|2021-07-29 09:53:00|732313.4|731313.4|732289.5|731289.5|732317.9|731317.9|732278.8|731278.8|31
1627552390000|2021-07-29 09:53:10|732296.5|731296.5|732304.9|731304.9|732307|731307|732288.3|731288.3|28
1627552400000|2021-07-29 09:53:20|732308.6|731308.6|732290.9|731290.9|732328|731328|732260|731260|31
1627552410000|2021-07-29 09:53:30|732301.5|731301.5|732244.5|731244.5|732303.5|731303.5|732242.6|731242.6|31
1627552420000|2021-07-29 09:53:40|732253.3|731253.3|732255.8|731255.8|732262|731262|732245.9|731245.9|30
1627552430000|2021-07-29 09:53:50|732256.8|731256.8|732236.9|731236.9|732256.8|731256.8|732223.1|731223.1|26
1627552440000|2021-07-29 09:54:00|732237|731237|732226.8|731226.8|732247.4|731247.4|732209.7|731209.7|38
1627552450000|2021-07-29 09:54:10|732225.7|731225.7|732226.7|731226.7|732228.8|731228.8|732224.6|731224.6|19
1627552460000|2021-07-29 09:54:20|732227.2|731227.2|732244.2|731244.2|732254.3|731254.3|732227.2|731227.2|34
1627552470000|2021-07-29 09:54:30|732243|731243|732265.1|731265.1|732272|731272|732240.8|731240.8|21
1627552480000|2021-07-29 09:54:40|732265.9|731265.9|732259.1|731259.1|732267.1|731267.1|732257.4|731257.4|23
1627552490000|2021-07-29 09:54:50|732257.9|731257.9|732258|731258|732259.6|731259.6|732255.4|731255.4|10
1627552500000|2021-07-29 09:55:00|732258.7|731258.7|732248.8|731248.8|732258.7|731258.7|732245.2|731245.2|30
1627552510000|2021-07-29 09:55:10|732250.3|731250.3|732222.4|731222.4|732250.3|731250.3|732220.9|731220.9|23
1627552520000|2021-07-29 09:55:20|732224.8|731224.8|732132.1|731132.1|732649.3|731227.6|732132.1|730649.3|27
1627552530000|2021-07-29 09:55:30|732142.8|731142.8|732092.7|731092.7|732152|731152|732090.3|731090.3|29
1627552540000|2021-07-29 09:55:40|732095.6|731095.6|732602.5|730602.5|732602.5|731150.1|731994|730597.5|33
1627552550000|2021-07-29 09:55:50|732597.5|730597.5|732173.4|731173.4|732601.5|731173.4|732132.4|730597.5|29
1627552560000|2021-07-29 09:56:00|732163.2|731163.2|732164.2|731164.2|732170.8|731170.8|732156.4|731156.4|23
1627552570000|2021-07-29 09:56:10|732166.9|731166.9|732162.1|731162.1|732170.5|731170.5|732159.5|731159.5|17
1627552580000|2021-07-29 09:56:20|732163.8|731163.8|732244.9|731244.9|732244.9|731244.9|732149.2|731149.2|30
1627552590000|2021-07-29 09:56:30|732228.6|731228.6|732254.6|731254.6|732257.9|731257.9|732226.2|731226.2|32
1627552600000|2021-07-29 09:56:40|732254.8|731254.8|732231.7|731231.7|732260|731260|732231.7|731231.7|30
1627552610000|2021-07-29 09:56:50|732231.6|731231.6|732226|731226|732252.7|731252.7|732224.9|731224.9|28
1627552620000|2021-07-29 09:57:00|732228.7|731228.7|732225.4|731225.4|732290.3|731290.3|732210.4|731210.4|22
1627552630000|2021-07-29 09:57:10|732223.2|731223.2|732215.9|731215.9|732230.5|731230.5|732195.1|731195.1|31
1627552640000|2021-07-29 09:57:20|732216.1|731216.1|732239.2|731239.2|732243.9|731243.9|732206.7|731206.7|31
1627552650000|2021-07-29 09:57:30|732240.1|731240.1|732223.4|731223.4|732254.7|731254.7|732214.8|731214.8|25
1627552660000|2021-07-29 09:57:40|732202.7|731202.7|732231|731231|732233.7|731233.7|732202.7|731202.7|26
1627552670000|2021-07-29 09:57:50|732215.9|731215.9|732207.8|731207.8|732228.5|731228.5|732198.9|731198.9|30
1627552680000|2021-07-29 09:58:00|732207.9|731207.9|732225.6|731225.6|732228.5|731228.5|732206.5|731206.5|26
1627552690000|2021-07-29 09:58:10|732225.9|731225.9|732199.1|731199.1|732225.9|731225.9|732178.7|731178.7|28
1627552700000|2021-07-29 09:58:20|732195.9|731195.9|732191.2|731191.2|732195.9|731195.9|732174.6|731174.6|27
1627552710000|2021-07-29 09:58:30|732177.6|731177.6|732193.4|731193.4|732193.4|731193.4|732174.2|731174.2|15
1627552720000|2021-07-29 09:58:40|732195.6|731195.6|732174.3|731174.3|732211.8|731211.8|732174.3|731174.3|20
1627552730000|2021-07-29 09:58:50|732187.3|731187.3|732172.4|731172.4|732193.3|731193.3|732172.4|731172.4|27
1627552740000|2021-07-29 09:59:00|732174|731174|732174.1|731174.1|732175.5|731175.5|732173.3|731173.3|15
1627552750000|2021-07-29 09:59:10|732174.6|731174.6|732147.1|731147.1|732175.4|731175.4|732141.1|731141.1|21
1627552760000|2021-07-29 09:59:20|732146.2|731146.2|732166.7|731166.7|732169.6|731169.6|732146.2|731146.2|28
1627552770000|2021-07-29 09:59:30|732166.3|731166.3|732269.1|731269.1|732269.1|731269.1|732150.3|731150.3|33
1627552780000|2021-07-29 09:59:40|732264.1|731264.1|732257|731257|732268.4|731268.4|732257|731257|24
1627552790000|2021-07-29 09:59:50|732256.7|731256.7|732205.1|731205.1|732260.7|731260.7|732205.1|731205.1|31
1627552800000|2021-07-29 10:00:00|732200.1|731200.1|732289.9|731289.9|732758.8|731292.1|732192.5|730756|32
1627552810000|2021-07-29 10:00:10|732289.5|731289.5|732238.4|731238.4|732762.3|731294.4|732236.9|730762.3|33
1627552820000|2021-07-29 10:00:20|732240.7|731240.7|732241.2|731241.2|732244.6|731244.6|732236.3|731236.3|23
1627552830000|2021-07-29 10:00:30|732241.3|731241.3|732204.2|731204.2|732243.2|731243.2|732204.2|731204.2|27
1627552840000|2021-07-29 10:00:40|732204.9|731204.9|732197.1|731197.1|732216|731216|732197.1|731197.1|19
1627552850000|2021-07-29 10:00:50|732196.3|731196.3|732208.4|731208.4|732208.4|731208.4|732187.6|731187.6|35
1627552860000|2021-07-29 10:01:00|732225.5|731225.5|732235.1|731235.1|732253.6|731253.6|732225.5|731225.5|37
1627552870000|2021-07-29 10:01:10|732236.3|731236.3|732205.6|731205.6|732243.6|731243.6|732202.6|731202.6|28
1627552880000|2021-07-29 10:01:20|732195.7|731195.7|732175|731175|732213.1|731213.1|732175|731175|22
1627552890000|2021-07-29 10:01:30|732190.5|731190.5|732182.6|731182.6|732190.5|731190.5|732178.3|731178.3|14
1627552900000|2021-07-29 10:01:40|732178|731178|732210.4|731210.4|732726.3|731221.2|732178|730726.3|32
1627552910000|2021-07-29 10:01:50|732212|731212|732197.2|731197.2|732745.4|731236.3|732197.2|730741.9|33
1627552920000|2021-07-29 10:02:00|732197.1|731197.1|732206.2|731206.2|732206.2|731206.2|732184.8|731184.8|28
1627552930000|2021-07-29 10:02:10|732228.3|731228.3|732214|731214|732241.5|731241.5|732196.9|731196.9|26
1627552940000|2021-07-29 10:02:20|732214.6|731214.6|732208.4|731208.4|732214.7|731214.7|732201.5|731201.5|21
1627552950000|2021-07-29 10:02:30|732208.7|731208.7|732177|731177|732211.4|731211.4|732150.8|731150.8|24
1627552960000|2021-07-29 10:02:40|732178.5|731178.5|732159.1|731159.1|732178.5|731178.5|732143.6|731143.6|30
1627552970000|2021-07-29 10:02:50|732157.6|731157.6|732085.5|731085.5|732157.7|731157.7|732074.8|731074.8|31
1627552980000|2021-07-29 10:03:00|732080|731080|732080.9|731080.9|732081.6|731081.6|732060.7|731060.7|29
1627552990000|2021-07-29 10:03:10|732081.1|731081.1|732070.6|731070.6|732576.1|731130|732068.2|730576.1|31
1627553000000|2021-07-29 10:03:20|732045.1|731045.1|732067.5|731067.5|732078.6|731078.6|732045.1|731045.1|32
1627553010000|2021-07-29 10:03:30|732066.7|731066.7|732066.2|731066.2|732073.4|731073.4|732063|731063|25
1627553020000|2021-07-29 10:03:40|732057.7|731057.7|732065.6|731065.6|732076.1|731076.1|732057.7|731057.7|33
1627553030000|2021-07-29 10:03:50|732070.5|731070.5|732101.2|731101.2|732129.9|731129.9|732070.5|731070.5|30
1627553040000|2021-07-29 10:04:00|732100.8|731100.8|732136.2|731136.2|732136.2|731136.2|732066.7|731066.7|34
1627553050000|2021-07-29 10:04:10|732132.3|731132.3|732143.4|731143.4|732143.4|731143.4|732127.4|731127.4|21
1627553060000|2021-07-29 10:04:20|732139.6|731139.6|732135.1|731135.1|732144|731144|732124.3|731124.3|25
1627553070000|2021-07-29 10:04:30|732136|731136|732119.2|731119.2|732144.5|731144.5|732105.7|731105.7|30
1627553080000|2021-07-29 10:04:40|732137.1|731137.1|732144.8|731144.8|732146.2|731146.2|732125.3|731125.3|17
1627553090000|2021-07-29 10:04:50|732145.2|731145.2|732115.2|731115.2|732147|731147|732114.8|731114.8|23
1627553100000|2021-07-29 10:05:00|732148.1|731148.1|732130|731130|732148.1|731148.1|732129.5|731129.5|22
1627553110000|2021-07-29 10:05:10|732143.1|731143.1|732136.1|731136.1|732143.1|731143.1|732125|731125|24
1627553120000|2021-07-29 10:05:20|732137.8|731137.8|732117.9|731117.9|732142.9|731142.9|732117.9|731117.9|27
1627553130000|2021-07-29 10:05:30|732124.7|731124.7|732610|730610|732610|731133.1|732109.7|730609.3|17
1627553140000|2021-07-29 10:05:40|732611.8|730611.8|732090|731090|732611.8|731096.8|732076.4|730611.8|19
1627553150000|2021-07-29 10:05:50|732089.4|731089.4|732079.4|731079.4|732090.4|731090.4|732077.6|731077.6|19
1627553160000|2021-07-29 10:06:00|732078.9|731078.9|732102.4|731102.4|732602|731102.4|732077.4|730575|31
1627553170000|2021-07-29 10:06:10|732102.8|731102.8|732107.5|731107.5|732108.3|731108.3|732101.9|731101.9|21
1627553180000|2021-07-29 10:06:20|732106.7|731106.7|732104.5|731104.5|732117.6|731117.6|732104.5|731104.5|18
1627553190000|2021-07-29 10:06:30|732104|731104|732005.1|731005.1|732104|731104|732003.4|731003.4|24
1627553200000|2021-07-29 10:06:40|732010.8|731010.8|731937.9|730937.9|732010.8|731010.8|731929.7|730929.7|31
1627553210000|2021-07-29 10:06:50|731933.3|730933.3|731937.5|730937.5|731942.2|730942.2|731905.5|730905.5|36
1627553220000|2021-07-29 10:07:00|731947.3|730947.3|731944.4|730944.4|731957.7|730957.7|731941.6|730941.6|30
1627553230000|2021-07-29 10:07:10|731943.4|730943.4|731942.1|730942.1|731953.4|730953.4|731932.7|730932.7|28
1627553240000|2021-07-29 10:07:20|731951.5|730951.5|731939|730939|731952.2|730952.2|731937.3|730937.3|28
1627553250000|2021-07-29 10:07:30|731938.4|730938.4|731917.5|730917.5|731938.4|730938.4|731916.7|730916.7|17
1627553260000|2021-07-29 10:07:40|731922.2|730922.2|731927.5|730927.5|731932.5|730932.5|731918.5|730918.5|23
1627553270000|2021-07-29 10:07:50|731931.3|730931.3|731931.7|730931.7|731932.2|730932.2|731921|730921|20
1627553280000|2021-07-29 10:08:00|731931.6|730931.6|731919.1|730919.1|731931.7|730931.7|731902.1|730902.1|34
1627553290000|2021-07-29 10:08:10|731918.6|730918.6|731915.6|730915.6|731925.5|730925.5|731913|730913|27
1627553300000|2021-07-29 10:08:20|731919.4|730919.4|731950.7|730950.7|731954.7|730954.7|731917|730917|20
1627553310000|2021-07-29 10:08:30|731949.3|730949.3|731938|730938|731954.7|730954.7|731937.2|730937.2|27
1627553320000|2021-07-29 10:08:40|731940|730940|732001.7|731001.7|732001.7|731001.7|731938.8|730938.8|34
1627553330000|2021-07-29 10:08:50|731998.9|730998.9|731942.8|730942.8|731998.9|730998.9|731934.6|730934.6|33
1627553340000|2021-07-29 10:09:00|731945.1|730945.1|731953.8|730953.8|731953.8|730953.8|731942.4|730942.4|28
1627553350000|2021-07-29 10:09:10|731955.7|730955.7|731959.2|730959.2|731959.2|730959.2|731952.7|730952.7|23
1627553360000|2021-07-29 10:09:20|731976.1|730976.1|732031.5|731031.5|732031.5|731031.5|731976.1|730976.1|36
1627553370000|2021-07-29 10:09:30|732030.9|731030.9|732054.9|731054.9|732068.5|731068.5|732030.9|731030.9|23
1627553380000|2021-07-29 10:09:40|732055.7|731055.7|732054.8|731054.8|732060.6|731060.6|732049.1|731049.1|21
1627553390000|2021-07-29 10:09:50|732055.4|731055.4|732034.5|731034.5|732055.4|731055.4|732033.9|731033.9|18
1627553400000|2021-07-29 10:10:00|732035|731035|732016.8|731016.8|732053.2|731053.2|732015.2|731015.2|22
1627553410000|2021-07-29 10:10:10|732017.6|731017.6|732013.1|731013.1|732020.6|731020.6|732011.9|731011.9|17
1627553420000|2021-07-29 10:10:20|732011.2|731011.2|731985.7|730985.7|732011.2|731011.2|731982.5|730982.5|22
1627553430000|2021-07-29 10:10:30|731985|730985|731984.3|730984.3|731985.4|730985.4|731970.4|730970.4|26
1627553440000|2021-07-29 10:10:40|731986|730986|732046.3|731046.3|732052.2|731052.2|731986|730986|28
1627553450000|2021-07-29 10:10:50|732061.3|731061.3|732036.8|731036.8|732074.4|731074.4|732009.3|731009.3|31
1627553460000|2021-07-29 10:11:00|732039|731039|732012.7|731012.7|732043.6|731043.6|732000.5|731000.5|28
1627553470000|2021-07-29 10:11:10|732012.6|731012.6|732018.8|731018.8|732022.7|731022.7|732010.2|731010.2|21
1627553480000|2021-07-29 10:11:20|732018.7|731018.7|732014.7|731014.7|732019.1|731019.1|732014.2|731014.2|15
1627553490000|2021-07-29 10:11:30|732016.7|731016.7|731929|730929|732016.7|731016.7|731929|730929|24
1627553500000|2021-07-29 10:11:40|731928.8|730928.8|731870.6|730870.6|731937.9|730937.9|731852.2|730852.2|28
1627553510000|2021-07-29 10:11:50|731862.2|730862.2|731816.2|730816.2|731862.2|730862.2|731812.5|730812.5|27
1627553520000|2021-07-29 10:12:00|731816.7|730816.7|731735.1|730735.1|731822.1|730822.1|731702.9|730702.9|34
1627553530000|2021-07-29 10:12:10|731773.8|730773.8|731776.9|730776.9|731785.1|730785.1|731760.7|730760.7|31
1627553540000|2021-07-29 10:12:20|731777|730777|731846|730846|731855.6|730855.6|731768.1|730768.1|33
1627553550000|2021-07-29 10:12:30|731845.8|730845.8|731843.6|730843.6|731854.3|730854.3|731843.6|730843.6|29
1627553560000|2021-07-29 10:12:40|731845.9|730845.9|731984.7|730984.7|732000.7|731000.7|731845|730845|31
1627553570000|2021-07-29 10:12:50|731996.9|730996.9|732002.4|731002.4|732014|731014|731995.3|730995.3|32
1627553580000|2021-07-29 10:13:00|732003.5|731003.5|731966.8|730966.8|732005.7|731005.7|731966|730966|35
1627553590000|2021-07-29 10:13:10|731984.6|730984.6|731967|730967|731988.3|730988.3|731966.1|730966.1|30
1627553600000|2021-07-29 10:13:20|731967.5|730967.5|731994.2|730994.2|732001.7|731001.7|731951.7|730951.7|31
1627553610000|2021-07-29 10:13:30|732001|731001|732008.3|731008.3|732029.6|731029.6|731994.3|730994.3|29
1627553620000|2021-07-29 10:13:40|732008.6|731008.6|732021|731021|732028.8|731028.8|732007.6|731007.6|24
1627553630000|2021-07-29 10:13:50|732020.8|731020.8|732052.5|731052.5|732061.3|731061.3|732018.8|731018.8|27
1627553640000|2021-07-29 10:14:00|732055.2|731055.2|732025.7|731025.7|732055.5|731055.5|732022.4|731022.4|32
1627553650000|2021-07-29 10:14:10|732020.9|731020.9|732009.8|731009.8|732022.6|731022.6|732005.3|731005.3|29
1627553660000|2021-07-29 10:14:20|732011.5|731011.5|732057.8|731057.8|732065.4|731065.4|732011|731011|30
1627553670000|2021-07-29 10:14:30|732059.1|731059.1|732054|731054|732062.7|731062.7|732054|731054|23
1627553680000|2021-07-29 10:14:40|732052.6|731052.6|732036.3|731036.3|732057.3|731057.3|732033.3|731033.3|15
1627553690000|2021-07-29 10:14:50|732037.6|731037.6|732031.1|731031.1|732043.1|731043.1|732018.2|731018.2|28
1627553700000|2021-07-29 10:15:00|732043.6|731043.6|732001.7|731001.7|732043.6|731043.6|731995.6|730995.6|38
1627553710000|2021-07-29 10:15:10|732002.6|731002.6|732018.3|731018.3|732018.3|731018.3|731990.8|730990.8|32
1627553720000|2021-07-29 10:15:20|732007.4|731007.4|732011|731011|732014.5|731014.5|732004.6|731004.6|21
1627553730000|2021-07-29 10:15:30|732011.7|731011.7|732016.4|731016.4|732019.7|731019.7|732010.6|731010.6|19
1627553740000|2021-07-29 10:15:40|732015.2|731015.2|732034.3|731034.3|732046.7|731046.7|732015.2|731015.2|24
1627553750000|2021-07-29 10:15:50|732031.5|731031.5|732035.3|731035.3|732038.1|731038.1|732031|731031|24
1627553760000|2021-07-29 10:16:00|732033.5|731033.5|732056.6|731056.6|732069.7|731069.7|732033.5|731033.5|34
1627553770000|2021-07-29 10:16:10|732055.6|731055.6|731912.6|730912.6|732058.3|731058.3|731908.3|730908.3|33
1627553780000|2021-07-29 10:16:20|731915.4|730915.4|731912.9|730912.9|731915.4|730915.4|731899.5|730899.5|24
1627553790000|2021-07-29 10:16:30|731912|730912|731852.5|730852.5|731913.2|730913.2|731845.4|730845.4|27
1627553800000|2021-07-29 10:16:40|731853.3|730853.3|731853.4|730853.4|731857.9|730857.9|731850.7|730850.7|21
1627553810000|2021-07-29 10:16:50|731858.7|730858.7|731837.3|730837.3|731860.2|730860.2|731829.2|730829.2|28
1627553820000|2021-07-29 10:17:00|731834.1|730834.1|731812.9|730812.9|731834.1|730834.1|731809|730809|27
1627553830000|2021-07-29 10:17:10|731813.7|730813.7|731814.7|730814.7|731815.5|730815.5|731811.3|730811.3|19
1627553840000|2021-07-29 10:17:20|731816.1|730816.1|731813.5|730813.5|731821.6|730821.6|731808.2|730808.2|23
1627553850000|2021-07-29 10:17:30|731802.8|730802.8|731817.8|730817.8|731817.8|730817.8|731771.5|730771.5|24
1627553860000|2021-07-29 10:17:40|731819.2|730819.2|731803.6|730803.6|731819.2|730819.2|731798.4|730798.4|20
1627553870000|2021-07-29 10:17:50|731803.5|730803.5|731816.6|730816.6|731816.6|730816.6|731803.5|730803.5|23
1627553880000|2021-07-29 10:18:00|731816.5|730816.5|731852.6|730852.6|731865.1|730865.1|731804.5|730804.5|30
1627553890000|2021-07-29 10:18:10|731848|730848|731842|730842|731851.7|730851.7|731839.7|730839.7|29
1627553900000|2021-07-29 10:18:20|731842.3|730842.3|731839.8|730839.8|731846.1|730846.1|731839.7|730839.7|22
1627553910000|2021-07-29 10:18:30|731844.8|730844.8|731850|730850|731855.1|730855.1|731834|730834|22
1627553920000|2021-07-29 10:18:40|731851.7|730851.7|731853.4|730853.4|731860.8|730860.8|731848|730848|20
1627553930000|2021-07-29 10:18:50|731851|730851|731912.7|730912.7|731936.1|730936.1|731850.2|730850.2|35
1627553940000|2021-07-29 10:19:00|731913.1|730913.1|731922.2|730922.2|731932.6|730932.6|731907.8|730907.8|26
1627553950000|2021-07-29 10:19:10|731926.6|730926.6|731928.5|730928.5|731928.7|730928.7|731916.4|730916.4|18
1627553960000|2021-07-29 10:19:20|731927.2|730927.2|731845.7|730845.7|731928.7|730928.7|731835.9|730835.9|28
1627553970000|2021-07-29 10:19:30|731846.1|730846.1|731829.4|730829.4|731847.6|730847.6|731829.4|730829.4|28
1627553980000|2021-07-29 10:19:40|731834.3|730834.3|731865.6|730865.6|731874.6|730874.6|731834.3|730834.3|16
1627553990000|2021-07-29 10:19:50|731865.1|730865.1|731868.4|730868.4|731868.4|730868.4|731864.7|730864.7|9
1627554000000|2021-07-29 10:20:00|731867.9|730867.9|731862.7|730862.7|731868.2|730868.2|731862.3|730862.3|13
1627554010000|2021-07-29 10:20:10|731862|730862|731863.6|730863.6|731863.7|730863.7|731862|730862|15
1627554020000|2021-07-29 10:20:20|731863.1|730863.1|731858.3|730858.3|731863.6|730863.6|731857.1|730857.1|10
1627554030000|2021-07-29 10:20:30|731858.9|730858.9|731861.6|730861.6|731862.2|730862.2|731858.1|730858.1|17
1627554040000|2021-07-29 10:20:40|731862.6|730862.6|731861.9|730861.9|731863|730863|731861.1|730861.1|6
1627554050000|2021-07-29 10:20:50|731859.7|730859.7|731827.2|730827.2|731859.7|730859.7|731824.1|730824.1|32
1627554060000|2021-07-29 10:21:00|731827.3|730827.3|731826.9|730826.9|731851.1|730851.1|731826.9|730826.9|25
1627554070000|2021-07-29 10:21:10|731830.2|730830.2|731851.4|730851.4|731851.4|730851.4|731825.4|730825.4|21
1627554080000|2021-07-29 10:21:20|731851.9|730851.9|731846.5|730846.5|731858.7|730858.7|731839.1|730839.1|21
1627554090000|2021-07-29 10:21:30|731846.9|730846.9|731844|730844|731862.7|730862.7|731834.1|730834.1|25
1627554100000|2021-07-29 10:21:40|731842.1|730842.1|731851.8|730851.8|731856.8|730856.8|731839.8|730839.8|25
1627554110000|2021-07-29 10:21:50|731850.5|730850.5|731830.2|730830.2|731850.5|730850.5|731830.2|730830.2|21
1627554120000|2021-07-29 10:22:00|731831.1|730831.1|731816.7|730816.7|731832.5|730832.5|731793.5|730793.5|34
1627554130000|2021-07-29 10:22:10|731819.8|730819.8|731741.2|730741.2|731824.4|730824.4|731739.2|730739.2|30
1627554140000|2021-07-29 10:22:20|731744.3|730744.3|731734.3|730734.3|731744.3|730744.3|731731.8|730731.8|29
1627554150000|2021-07-29 10:22:30|731734.5|730734.5|731758.5|730758.5|731803.7|730803.7|731734.5|730734.5|31
1627554160000|2021-07-29 10:22:40|731758.4|730758.4|731738.4|730738.4|731758.4|730758.4|731716.8|730716.8|23
1627554170000|2021-07-29 10:22:50|731736.4|730736.4|731647.6|730647.6|731736.4|730736.4|731640.5|730640.5|31
1627554180000|2021-07-29 10:23:00|731642.8|730642.8|731657.6|730657.6|731658.6|730658.6|731642.8|730642.8|20
1627554190000|2021-07-29 10:23:10|731658.9|730658.9|731671|730671|731671|730671|731635.3|730635.3|27
1627554200000|2021-07-29 10:23:20|731673.2|730673.2|731662|730662|731677.1|730677.1|731659.6|730659.6|26
1627554210000|2021-07-29 10:23:30|731663|730663|731689.5|730689.5|731723.4|730723.4|731663|730663|28
1627554220000|2021-07-29 10:23:40|731695.2|730695.2|731695.6|730695.6|731710.4|730710.4|731683.8|730683.8|33
1627554230000|2021-07-29 10:23:50|731697.2|730697.2|731689.2|730689.2|731705.1|730705.1|731689.2|730689.2|24
1627554240000|2021-07-29 10:24:00|731691.6|730691.6|731682.4|730682.4|731695.1|730695.1|731668.7|730668.7|33
1627554250000|2021-07-29 10:24:10|731682.6|730682.6|731681.5|730681.5|731684.7|730684.7|731668.9|730668.9|24
1627554260000|2021-07-29 10:24:20|731682.5|730682.5|731684.7|730684.7|731693.6|730693.6|731675.7|730675.7|29
1627554270000|2021-07-29 10:24:30|731685.2|730685.2|731655.1|730655.1|731685.2|730685.2|731649.1|730649.1|27
1627554280000|2021-07-29 10:24:40|731651.4|730651.4|731656.5|730656.5|731666.2|730666.2|731648.4|730648.4|25
1627554290000|2021-07-29 10:24:50|731657.7|730657.7|731657|730657|731667.5|730667.5|731654.9|730654.9|19
1627554300000|2021-07-29 10:25:00|731657.7|730657.7|731649.1|730649.1|731662.4|730662.4|731632.8|730632.8|22
1627554310000|2021-07-29 10:25:10|731647.8|730647.8|731646.6|730646.6|731658.6|730658.6|731637|730637|22
1627554320000|2021-07-29 10:25:20|731646.3|730646.3|731649.7|730649.7|731658.7|730658.7|731641.5|730641.5|20
1627554330000|2021-07-29 10:25:30|731617.5|730617.5|731572.2|730572.2|731617.5|730617.5|731564.8|730564.8|21
1627554340000|2021-07-29 10:25:40|731573.1|730573.1|731574.7|730574.7|731576.4|730576.4|731571.2|730571.2|15
1627554350000|2021-07-29 10:25:50|731575|730575|731553.4|730553.4|731575.8|730575.8|731541.2|730541.2|25
1627554360000|2021-07-29 10:26:00|731552.6|730552.6|731566.4|730566.4|731567.4|730567.4|731542.3|730542.3|33
1627554370000|2021-07-29 10:26:10|731563.7|730563.7|731666.5|730666.5|731673.4|730673.4|731563.7|730563.7|27
1627554380000|2021-07-29 10:26:20|731678.6|730678.6|731692.3|730692.3|731725.8|730725.8|731678.6|730678.6|32
1627554390000|2021-07-29 10:26:30|731693.9|730693.9|731688|730688|731717|730717|731682.9|730682.9|34
1627554400000|2021-07-29 10:26:40|731688.8|730688.8|731672|730672|731688.8|730688.8|731659.4|730659.4|26
1627554410000|2021-07-29 10:26:50|731675.3|730675.3|731644.4|730644.4|731676.9|730676.9|731636.9|730636.9|25
1627554420000|2021-07-29 10:27:00|731662.2|730662.2|731671.1|730671.1|731671.1|730671.1|731651.6|730651.6|25
1627554430000|2021-07-29 10:27:10|731671.2|730671.2|731702.8|730702.8|731712.4|730712.4|731671.2|730671.2|31
1627554440000|2021-07-29 10:27:20|731702.3|730702.3|731734.9|730734.9|731743.1|730743.1|731689.9|730689.9|29
1627554450000|2021-07-29 10:27:30|731741.4|730741.4|731826.8|730826.8|731826.8|730826.8|731741.4|730741.4|21
1627554460000|2021-07-29 10:27:40|731833.8|730833.8|731838|730838|731858.6|730858.6|731825.1|730825.1|25
1627554470000|2021-07-29 10:27:50|731833.3|730833.3|731817.1|730817.1|731833.3|730833.3|731807.8|730807.8|28
1627554480000|2021-07-29 10:28:00|731821|730821|731837.7|730837.7|731851.7|730851.7|731814.4|730814.4|32
1627554490000|2021-07-29 10:28:10|731840.1|730840.1|731847.9|730847.9|731855.3|730855.3|731837.2|730837.2|31
1627554500000|2021-07-29 10:28:20|731836|730836|731832.7|730832.7|731838.3|730838.3|731831.9|730831.9|22
1627554510000|2021-07-29 10:28:30|731832.2|730832.2|731836|730836|731836|730836|731825.7|730825.7|21
1627554520000|2021-07-29 10:28:40|731835.8|730835.8|731791.5|730791.5|731836.5|730836.5|731786.5|730786.5|33
1627554530000|2021-07-29 10:28:50|731790.7|730790.7|731801.7|730801.7|731812.7|730812.7|731786.7|730786.7|17
1627554540000|2021-07-29 10:29:00|731810.2|730810.2|731812.9|730812.9|731820.1|730820.1|731800.4|730800.4|16
1627554550000|2021-07-29 10:29:10|731815.8|730815.8|731817.2|730817.2|731831.7|730831.7|731809.9|730809.9|26
1627554560000|2021-07-29 10:29:20|731815.6|730815.6|731821.7|730821.7|731824.8|730824.8|731815.6|730815.6|26
1627554570000|2021-07-29 10:29:30|731816.4|730816.4|731820.3|730820.3|731822.5|730822.5|731814.5|730814.5|26
1627554580000|2021-07-29 10:29:40|731821.3|730821.3|731821.3|730821.3|731821.8|730821.8|731814.4|730814.4|21
1627554590000|2021-07-29 10:29:50|731821.1|730821.1|731832.1|730832.1|731832.9|730832.9|731819|730819|20
1627554600000|2021-07-29 10:30:00|731833|730833|731830.1|730830.1|731848|730848|731824.7|730824.7|34
1627554610000|2021-07-29 10:30:10|731840|730840|731832.5|730832.5|731844.4|730844.4|731828.7|730828.7|31
1627554620000|2021-07-29 10:30:20|731834.6|730834.6|731853.6|730853.6|731865.7|730865.7|731834.6|730834.6|28
1627554630000|2021-07-29 10:30:30|731851.8|730851.8|731985.1|730985.1|731987.7|730987.7|731851.8|730851.8|34
1627554640000|2021-07-29 10:30:40|731976.4|730976.4|731944.7|730944.7|731976.4|730976.4|731941.4|730941.4|39
1627554650000|2021-07-29 10:30:50|731946.5|730946.5|731957.5|730957.5|731957.5|730957.5|731933.3|730933.3|30
1627554660000|2021-07-29 10:31:00|731947.9|730947.9|731949.7|730949.7|731954.7|730954.7|731941.5|730941.5|24
1627554670000|2021-07-29 10:31:10|731952.7|730952.7|731978.3|730978.3|731979.4|730979.4|731944.2|730944.2|29
1627554680000|2021-07-29 10:31:20|731987.5|730987.5|732015.8|731015.8|732018.5|731018.5|731965.7|730965.7|23
1627554690000|2021-07-29 10:31:30|732015.3|731015.3|731973.1|730973.1|732017.7|731017.7|731954.9|730954.9|27
1627554700000|2021-07-29 10:31:40|731969.2|730969.2|731956.5|730956.5|731969.2|730969.2|731953|730953|19
1627554710000|2021-07-29 10:31:50|731957.2|730957.2|731971.1|730971.1|732004.1|731004.1|731954.6|730954.6|29
1627554720000|2021-07-29 10:32:00|731963.9|730963.9|732066.5|731066.5|732073.7|731073.7|731963.7|730963.7|34
1627554730000|2021-07-29 10:32:10|732064.8|731064.8|732069.7|731069.7|732078.2|731078.2|732064.8|731064.8|27
1627554740000|2021-07-29 10:32:20|732068.2|731068.2|732054.6|731054.6|732074.8|731074.8|732054.6|731054.6|28
1627554750000|2021-07-29 10:32:30|732053.3|731053.3|732064.2|731064.2|732072|731072|732043.4|731043.4|29
1627554760000|2021-07-29 10:32:40|732060.1|731060.1|732055.9|731055.9|732066.4|731066.4|732051.9|731051.9|20
1627554770000|2021-07-29 10:32:50|732057.1|731057.1|732056|731056|732059.3|731059.3|732048|731048|22
1627554780000|2021-07-29 10:33:00|732053.9|731053.9|732063.5|731063.5|732065.3|731065.3|732049.8|731049.8|27
1627554790000|2021-07-29 10:33:10|732061.6|731061.6|732075.9|731075.9|732079.4|731079.4|732047.6|731047.6|26
1627554800000|2021-07-29 10:33:20|732077.2|731077.2|732066|731066|732078.5|731078.5|732061|731061|25
1627554810000|2021-07-29 10:33:30|732065.6|731065.6|732062.1|731062.1|732073|731073|732062.1|731062.1|20
1627554820000|2021-07-29 10:33:40|732062.5|731062.5|732067.3|731067.3|732067.5|731067.5|732061.9|731061.9|16
1627554830000|2021-07-29 10:33:50|732068.7|731068.7|732058|731058|732072.1|731072.1|732051.5|731051.5|27
1627554840000|2021-07-29 10:34:00|732047|731047|732038.4|731038.4|732048.9|731048.9|732038.4|731038.4|26
1627554850000|2021-07-29 10:34:10|732039.3|731039.3|732049.3|731049.3|732051.7|731051.7|732038.7|731038.7|24
1627554860000|2021-07-29 10:34:20|732051.2|731051.2|732047.1|731047.1|732078.9|731078.9|732047.1|731047.1|21
1627554870000|2021-07-29 10:34:30|732052.8|731052.8|732084.5|731084.5|732088.2|731088.2|731979.4|730979.4|26
1627554880000|2021-07-29 10:34:40|732087.9|731087.9|732134.8|731134.8|732141.6|731141.6|732051.5|731051.5|27
1627554890000|2021-07-29 10:34:50|732133.2|731133.2|732128|731128|732141.4|731141.4|732126.5|731126.5|18
1627554900000|2021-07-29 10:35:00|732127.9|731127.9|732140.3|731140.3|732170.2|731170.2|732127.5|731127.5|24
1627554910000|2021-07-29 10:35:10|732143.5|731143.5|732148.6|731148.6|732149.7|731149.7|732142.9|731142.9|14
1627554920000|2021-07-29 10:35:20|732148.3|731148.3|732150.3|731150.3|732150.6|731150.6|732146.7|731146.7|12
1627554930000|2021-07-29 10:35:30|732149.9|731149.9|732184.5|731184.5|732211.8|731211.8|732149.9|731149.9|32
1627554940000|2021-07-29 10:35:40|732183.4|731183.4|732185.3|731185.3|732188.3|731188.3|732182|731182|25
1627554950000|2021-07-29 10:35:50|732185|731185|732184.5|731184.5|732188.8|731188.8|732183.8|731183.8|19
1627554960000|2021-07-29 10:36:00|732184|731184|732150.9|731150.9|732185.5|731185.5|732143|731143|25
1627554970000|2021-07-29 10:36:10|732151.2|731151.2|732141|731141|732157.7|731157.7|732141|731141|27
1627554980000|2021-07-29 10:36:20|732139.9|731139.9|732139.8|731139.8|732148.7|731148.7|732131.1|731131.1|32
1627554990000|2021-07-29 10:36:30|732140.9|731140.9|732151|731151|732161.2|731161.2|732139.1|731139.1|35
1627555000000|2021-07-29 10:36:40|732150.3|731150.3|732135.2|731135.2|732153.3|731153.3|732125|731125|32
1627555010000|2021-07-29 10:36:50|732134|731134|732127.2|731127.2|732136.4|731136.4|732124.3|731124.3|25
1627555020000|2021-07-29 10:37:00|732128.4|731128.4|732117|731117|732132.7|731132.7|732114|731114|31
1627555030000|2021-07-29 10:37:10|732117.3|731117.3|732082.9|731082.9|732125.3|731125.3|732079.4|731079.4|28
1627555040000|2021-07-29 10:37:20|732089.2|731089.2|732077.9|731077.9|732092.8|731092.8|732077.9|731077.9|27
1627555050000|2021-07-29 10:37:30|732066|731066|732059.6|731059.6|732071.3|731071.3|732057.8|731057.8|25
1627555060000|2021-07-29 10:37:40|732059.2|731059.2|732060.4|731060.4|732062.6|731062.6|732054.9|731054.9|20
1627555070000|2021-07-29 10:37:50|732058|731058|732055.2|731055.2|732070.3|731070.3|732053.3|731053.3|29
1627555080000|2021-07-29 10:38:00|732054.8|731054.8|732080.7|731080.7|732092.2|731092.2|732054.8|731054.8|31
1627555090000|2021-07-29 10:38:10|732083.8|731083.8|732078.3|731078.3|732083.8|731083.8|732070.3|731070.3|27
1627555100000|2021-07-29 10:38:20|732078.7|731078.7|732119.9|731119.9|732143.1|731143.1|732078.2|731078.2|29
1627555110000|2021-07-29 10:38:30|732121.2|731121.2|732114.3|731114.3|732121.2|731121.2|732111.6|731111.6|19
1627555120000|2021-07-29 10:38:40|732115|731115|732115.2|731115.2|732119|731119|732106.5|731106.5|23
1627555130000|2021-07-29 10:38:50|732115.9|731115.9|732095.6|731095.6|732119.5|731119.5|732083.9|731083.9|30
1627555140000|2021-07-29 10:39:00|732094.7|731094.7|732098.4|731098.4|732101.3|731101.3|732090.7|731090.7|22
1627555150000|2021-07-29 10:39:10|732100.6|731100.6|732130.2|731130.2|732133.5|731133.5|732100.5|731100.5|23
1627555160000|2021-07-29 10:39:20|732132.9|731132.9|732103.9|731103.9|732132.9|731132.9|732102.7|731102.7|28
1627555170000|2021-07-29 10:39:30|732102.7|731102.7|732064.8|731064.8|732107.5|731107.5|732064.8|731064.8|24
1627555180000|2021-07-29 10:39:40|732062.6|731062.6|732057.1|731057.1|732063.8|731063.8|732053.9|731053.9|19
1627555190000|2021-07-29 10:39:50|732062.8|731062.8|732058.9|731058.9|732069.6|731069.6|732058.1|731058.1|26
1627555200000|2021-07-29 10:40:00|732057.4|731057.4|732065.7|731065.7|732083.4|731083.4|732032.9|731032.9|34
1627555210000|2021-07-29 10:40:10|732082.1|731082.1|732045.3|731045.3|732092.6|731092.6|732034.5|731034.5|35
1627555220000|2021-07-29 10:40:20|732043.7|731043.7|732055.1|731055.1|732073.3|731073.3|732040|731040|28
1627555230000|2021-07-29 10:40:30|732055.9|731055.9|732074.9|731074.9|732074.9|731074.9|732042.8|731042.8|37
1627555240000|2021-07-29 10:40:40|732078.9|731078.9|732091.2|731091.2|732105.2|731105.2|732074.1|731074.1|37
1627555250000|2021-07-29 10:40:50|732094.3|731094.3|732073.7|731073.7|732596.3|731100.8|732063.7|730596.3|31
1627555260000|2021-07-29 10:41:00|732070.9|731070.9|732072.6|731072.6|732077.9|731077.9|732048.1|731048.1|32
1627555270000|2021-07-29 10:41:10|732071.2|731071.2|732071.6|731071.6|732099.2|731099.2|732063.4|731063.4|29
1627555280000|2021-07-29 10:41:20|732070.6|731070.6|732078.7|731078.7|732119.1|731119.1|732070.6|731070.6|28
1627555290000|2021-07-29 10:41:30|732079.4|731079.4|732091.9|731091.9|732107.3|731107.3|732077.4|731077.4|34
1627555300000|2021-07-29 10:41:40|732087.9|731087.9|732041.9|731041.9|732109.1|731109.1|732041.7|731041.7|37
1627555310000|2021-07-29 10:41:50|732039.5|731039.5|732008.9|731008.9|732059.5|731059.5|732001.7|731001.7|32
1627555320000|2021-07-29 10:42:00|732011.9|731011.9|732017.6|731017.6|732017.9|731017.9|732001.5|731001.5|27
1627555330000|2021-07-29 10:42:10|732015.4|731015.4|732013.3|731013.3|732020.4|731020.4|732006.8|731006.8|25
1627555340000|2021-07-29 10:42:20|732010.8|731010.8|731991.1|730991.1|732013.9|731013.9|731985.9|730985.9|36
1627555350000|2021-07-29 10:42:30|731995.6|730995.6|731978.2|730978.2|732006|731006|731978.2|730978.2|27
1627555360000|2021-07-29 10:42:40|731970.7|730970.7|731960.4|730960.4|731980.4|730980.4|731954.8|730954.8|27
1627555370000|2021-07-29 10:42:50|731962.8|730962.8|731989.4|730989.4|731989.4|730989.4|731956.9|730956.9|23
1627555380000|2021-07-29 10:43:00|731985.4|730985.4|731988.3|730988.3|732021.8|731021.8|731979.6|730979.6|38
1627555390000|2021-07-29 10:43:10|731997.9|730997.9|732010.7|731010.7|732019.4|731019.4|731990.3|730990.3|32
1627555400000|2021-07-29 10:43:20|732012|731012|732006.4|731006.4|732022|731022|732006.4|731006.4|19
1627555410000|2021-07-29 10:43:30|732013.2|731013.2|732015|731015|732021.9|731021.9|731994.1|730994.1|29
1627555420000|2021-07-29 10:43:40|732013.4|731013.4|731969.1|730969.1|732027.5|731027.5|731969.1|730969.1|25
1627555430000|2021-07-29 10:43:50|731976.9|730976.9|731984.9|730984.9|731994.8|730994.8|731964.9|730964.9|25
1627555440000|2021-07-29 10:44:00|731994.9|730994.9|731988.8|730988.8|731995.1|730995.1|731982.7|730982.7|34
1627555450000|2021-07-29 10:44:10|731984.1|730984.1|731980.7|730980.7|731994.9|730994.9|731970.1|730970.1|28
1627555460000|2021-07-29 10:44:20|731993.5|730993.5|731986.3|730986.3|731996.9|730996.9|731978|730978|17
1627555470000|2021-07-29 10:44:30|731986.9|730986.9|731980.5|730980.5|731987|730987|731977.6|730977.6|18
1627555480000|2021-07-29 10:44:40|731980.3|730980.3|731949.8|730949.8|732016.5|731016.5|731949.8|730949.8|32
1627555490000|2021-07-29 10:44:50|731950.6|730950.6|731976.7|730976.7|731985.6|730985.6|731950.6|730950.6|23
1627555500000|2021-07-29 10:45:00|731977|730977|731981.9|730981.9|731991.5|730991.5|731963.3|730963.3|35
1627555510000|2021-07-29 10:45:10|731986.6|730986.6|731999.3|730999.3|732491.5|731004.3|731979|730491.5|34
1627555520000|2021-07-29 10:45:20|732003.2|731003.2|731990.8|730990.8|732493.1|731006.6|731957.2|730493.1|32
1627555530000|2021-07-29 10:45:30|731988.4|730988.4|731989.6|730989.6|732016.8|731016.8|731986.3|730986.3|32
1627555540000|2021-07-29 10:45:40|731988.7|730988.7|732034.9|731034.9|732542.1|731048.8|731988.7|730497.9|34
1627555550000|2021-07-29 10:45:50|732035.1|731035.1|732102.3|731102.3|732118.6|731118.6|732035.1|731035.1|36
1627555560000|2021-07-29 10:46:00|732104.3|731104.3|732116.6|731116.6|732116.6|731116.6|732095.1|731095.1|37
1627555570000|2021-07-29 10:46:10|732116.2|731116.2|732123.2|731123.2|732131.5|731131.5|732095.6|731095.6|27
1627555580000|2021-07-29 10:46:20|732124.8|731124.8|732100.5|731100.5|732124.8|731124.8|732090.5|731090.5|20
1627555590000|2021-07-29 10:46:30|732100.3|731100.3|732129.6|731129.6|732145.5|731145.5|732100.3|731100.3|28
1627555600000|2021-07-29 10:46:40|732119.2|731119.2|732092.7|731092.7|732125.7|731125.7|732083.6|731083.6|28
1627555610000|2021-07-29 10:46:50|732084.7|731084.7|732084.4|731084.4|732094.6|731094.6|732080.1|731080.1|25
1627555620000|2021-07-29 10:47:00|732082.5|731082.5|732089.4|731089.4|732103.6|731103.6|732081.7|731081.7|28
1627555630000|2021-07-29 10:47:10|732080.6|731080.6|732102.9|731102.9|732106.8|731106.8|732071|731071|22
1627555640000|2021-07-29 10:47:20|732094.5|731094.5|732093.9|731093.9|732097.9|731097.9|732092.4|731092.4|16
1627555650000|2021-07-29 10:47:30|732092.7|731092.7|732087.8|731087.8|732096.9|731096.9|732085.6|731085.6|18
1627555660000|2021-07-29 10:47:40|732095.6|731095.6|732082.5|731082.5|732096|731096|732079.8|731079.8|23
1627555670000|2021-07-29 10:47:50|732086.7|731086.7|732101.6|731101.6|732111.7|731111.7|732080.2|731080.2|24
1627555680000|2021-07-29 10:48:00|732109|731109|732115.3|731115.3|732142.4|731142.4|732108.4|731108.4|32
1627555690000|2021-07-29 10:48:10|732125.1|731125.1|732078.9|731078.9|732126.8|731126.8|732073.2|731073.2|30
1627555700000|2021-07-29 10:48:20|732077.9|731077.9|732105.6|731105.6|732114.1|731114.1|732075.6|731075.6|26
1627555710000|2021-07-29 10:48:30|732105.4|731105.4|732105.3|731105.3|732110.2|731110.2|732096.2|731096.2|24
1627555720000|2021-07-29 10:48:40|732106.1|731106.1|732086.3|731086.3|732106.1|731106.1|732079.5|731079.5|29
1627555730000|2021-07-29 10:48:50|732086.8|731086.8|732099.9|731099.9|732103.8|731103.8|732086.8|731086.8|20
1627555740000|2021-07-29 10:49:00|732102.2|731102.2|732098.4|731098.4|732105.4|731105.4|732083.9|731083.9|29
1627555750000|2021-07-29 10:49:10|732099.5|731099.5|732089.2|731089.2|732119.5|731119.5|732077.9|731077.9|31
1627555760000|2021-07-29 10:49:20|732091|731091|732084.1|731084.1|732091.7|731091.7|732079.1|731079.1|26
1627555770000|2021-07-29 10:49:30|732083.3|731083.3|732076|731076|732084.6|731084.6|732070|731070|26
1627555780000|2021-07-29 10:49:40|732093.7|731093.7|732058|731058|732595.1|731093.7|732058|730582.6|30
1627555790000|2021-07-29 10:49:50|732062|731062|732053.8|731053.8|732067.1|731067.1|732052.2|731052.2|27
1627555800000|2021-07-29 10:50:00|732054.1|731054.1|732026.6|731026.6|732055.1|731055.1|732026.6|731026.6|30
1627555810000|2021-07-29 10:50:10|732022.2|731022.2|732031.9|731031.9|732039.4|731039.4|732016.9|731016.9|21
1627555820000|2021-07-29 10:50:20|732032.2|731032.2|732019.3|731019.3|732037.2|731037.2|732019.1|731019.1|24
1627555830000|2021-07-29 10:50:30|732020.1|731020.1|732565|730565|732565|731069|732014.2|730554.2|31
1627555840000|2021-07-29 10:50:40|732566.1|730566.1|732108.6|731108.6|732566.3|731114.8|732069.9|730554.4|33
1627555850000|2021-07-29 10:50:50|732108.2|731108.2|732082.1|731082.1|732142|731142|732082.1|731082.1|32
1627555860000|2021-07-29 10:51:00|732077.4|731077.4|732075.8|731075.8|732584|731077.4|732056.5|730577.2|36
1627555870000|2021-07-29 10:51:10|732092.5|731092.5|732033.3|731033.3|732099.8|731099.8|732033.3|731033.3|25
1627555880000|2021-07-29 10:51:20|732032.9|731032.9|732546|730546|732546|731047.4|732030.9|730540.9|25
1627555890000|2021-07-29 10:51:30|732548.5|730548.5|732101.2|731101.2|732548.5|731108.8|732075|730546.6|27
1627555900000|2021-07-29 10:51:40|732104.6|731104.6|732105.9|731105.9|732125.3|731125.3|732104.3|731104.3|23
1627555910000|2021-07-29 10:51:50|732105.4|731105.4|732149.1|731149.1|732156.3|731156.3|732105.4|731105.4|29
1627555920000|2021-07-29 10:52:00|732144.4|731144.4|732137.8|731137.8|732158.2|731158.2|732137.7|731137.7|31
1627555930000|2021-07-29 10:52:10|732141.2|731141.2|732147.9|731147.9|732162.1|731162.1|732140.3|731140.3|31
1627555940000|2021-07-29 10:52:20|732144|731144|732140.3|731140.3|732147.5|731147.5|732131.2|731131.2|29
1627555950000|2021-07-29 10:52:30|732132.2|731132.2|732134.5|731134.5|732136|731136|732128.7|731128.7|24
1627555960000|2021-07-29 10:52:40|732134.1|731134.1|732136.5|731136.5|732143.4|731143.4|732130.1|731130.1|20
1627555970000|2021-07-29 10:52:50|732136.2|731136.2|732154.2|731154.2|732163.2|731163.2|732136.2|731136.2|24
1627555980000|2021-07-29 10:53:00|732153.8|731153.8|732158.9|731158.9|732161.8|731161.8|732153.8|731153.8|24
1627555990000|2021-07-29 10:53:10|732158.4|731158.4|732180.9|731180.9|732181.7|731181.7|732158.4|731158.4|27
1627556000000|2021-07-29 10:53:20|732179.2|731179.2|732148.4|731148.4|732180.4|731180.4|732142.3|731142.3|22
1627556010000|2021-07-29 10:53:30|732159.1|731159.1|732161|731161|732165.8|731165.8|732145.7|731145.7|25
1627556020000|2021-07-29 10:53:40|732160.5|731160.5|732160.9|731160.9|732163.6|731163.6|732157.6|731157.6|19
1627556030000|2021-07-29 10:53:50|732162|731162|732180|731180|732186.7|731186.7|732161.2|731161.2|19
1627556040000|2021-07-29 10:54:00|732173|731173|732162.8|731162.8|732176.4|731176.4|732162.8|731162.8|26
1627556050000|2021-07-29 10:54:10|732164.2|731164.2|732166.9|731166.9|732173.1|731173.1|732161.6|731161.6|32
1627556060000|2021-07-29 10:54:20|732163.4|731163.4|732197.7|731197.7|732201.8|731201.8|732143.6|731143.6|28
1627556070000|2021-07-29 10:54:30|732197.4|731197.4|732209.7|731209.7|732209.7|731209.7|732197.4|731197.4|24
1627556080000|2021-07-29 10:54:40|732210|731210|732213.3|731213.3|732214.1|731214.1|732209.5|731209.5|22
1627556090000|2021-07-29 10:54:50|732215.5|731215.5|732246.8|731246.8|732258.7|731258.7|732203.9|731203.9|20
1627556100000|2021-07-29 10:55:00|732252.9|731252.9|732280.1|731280.1|732281.3|731281.3|732245|731245|21
1627556110000|2021-07-29 10:55:10|732270.5|731270.5|732277.4|731277.4|732280.1|731280.1|732270.5|731270.5|17
1627556120000|2021-07-29 10:55:20|732275.2|731275.2|732263.8|731263.8|732276.2|731276.2|732263.8|731263.8|15
1627556130000|2021-07-29 10:55:30|732263.7|731263.7|732266|731266|732268.9|731268.9|732263.7|731263.7|12
1627556140000|2021-07-29 10:55:40|732265.5|731265.5|732265.5|731265.5|732268.9|731268.9|732264|731264|10
1627556150000|2021-07-29 10:55:50|732270.2|731270.2|732269.9|731269.9|732273.1|731273.1|732261.9|731261.9|24
1627556160000|2021-07-29 10:56:00|732264.9|731264.9|732268.1|731268.1|732272.6|731272.6|732264.9|731264.9|21
1627556170000|2021-07-29 10:56:10|732267.6|731267.6|732278.5|731278.5|732278.5|731278.5|732264.2|731264.2|20
1627556180000|2021-07-29 10:56:20|732280.1|731280.1|732279.7|731279.7|732280.2|731280.2|732277.3|731277.3|21
1627556190000|2021-07-29 10:56:30|732245.1|731245.1|732222.7|731222.7|732247.6|731247.6|732211.5|731211.5|30
1627556200000|2021-07-29 10:56:40|732221.5|731221.5|732226.1|731226.1|732237.4|731237.4|732219.2|731219.2|23
1627556210000|2021-07-29 10:56:50|732223.1|731223.1|732195.4|731195.4|732259.7|731259.7|732195.4|731195.4|29
1627556220000|2021-07-29 10:57:00|732149.1|731149.1|732136.2|731136.2|732149.1|731149.1|732131.7|731131.7|31
1627556230000|2021-07-29 10:57:10|732135.7|731135.7|732113.5|731113.5|732141.1|731141.1|732113.5|731113.5|28
1627556240000|2021-07-29 10:57:20|732109.1|731109.1|732113.2|731113.2|732117.1|731117.1|732106.3|731106.3|35
1627556250000|2021-07-29 10:57:30|732111.3|731111.3|732114|731114|732116.3|731116.3|732108.6|731108.6|27
1627556260000|2021-07-29 10:57:40|732116.1|731116.1|732103.8|731103.8|732116.6|731116.6|732102.3|731102.3|32
1627556270000|2021-07-29 10:57:50|732105.8|731105.8|732099.5|731099.5|732118.9|731118.9|732098.2|731098.2|27
1627556280000|2021-07-29 10:58:00|732100.4|731100.4|732068.3|731068.3|732117.8|731117.8|732057.4|731057.4|33
1627556290000|2021-07-29 10:58:10|732068.1|731068.1|732044|731044|732068.1|731068.1|732038.2|731038.2|27
1627556300000|2021-07-29 10:58:20|732043.1|731043.1|732095.8|731095.8|732107.4|731107.4|732029.6|731029.6|33
1627556310000|2021-07-29 10:58:30|732094.2|731094.2|732109.2|731109.2|732118.2|731118.2|732094.2|731094.2|22
1627556320000|2021-07-29 10:58:40|732114.3|731114.3|732114.1|731114.1|732114.5|731114.5|732107.1|731107.1|24
1627556330000|2021-07-29 10:58:50|732114.5|731114.5|732110.1|731110.1|732114.5|731114.5|732108.6|731108.6|17
1627556340000|2021-07-29 10:59:00|732111.5|731111.5|732103.3|731103.3|732120.5|731120.5|732095.5|731095.5|22
1627556350000|2021-07-29 10:59:10|732105.2|731105.2|732112.4|731112.4|732120.5|731120.5|732101.5|731101.5|29
1627556360000|2021-07-29 10:59:20|732113.4|731113.4|732085.1|731085.1|732593.6|731113.4|732082.4|730579.5|26
1627556370000|2021-07-29 10:59:30|732084.2|731084.2|732103.5|731103.5|732103.5|731103.5|732061.9|731061.9|32
1627556380000|2021-07-29 10:59:40|732097.7|731097.7|732058.1|731058.1|732098|731098|732058.1|731058.1|32
1627556390000|2021-07-29 10:59:50|732056.2|731056.2|732042.3|731042.3|732060.5|731060.5|732026|731026|32
1627556400000|2021-07-29 11:00:00|732043.4|731043.4|732074.9|731074.9|732087.1|731087.1|732037.3|731037.3|31
1627556410000|2021-07-29 11:00:10|732071|731071|732024.8|731024.8|732082.2|731082.2|732020.6|731020.6|30
1627556420000|2021-07-29 11:00:20|732021.7|731021.7|732015.4|731015.4|732024.9|731024.9|732012|731012|32
1627556430000|2021-07-29 11:00:30|732014.7|731014.7|732023.1|731023.1|732023.8|731023.8|732014.5|731014.5|23
1627556440000|2021-07-29 11:00:40|732024.1|731024.1|732023.8|731023.8|732024.1|731024.1|732018.8|731018.8|17
1627556450000|2021-07-29 11:00:50|732024|731024|732019.7|731019.7|732025.1|731025.1|732014.5|731014.5|19
1627556460000|2021-07-29 11:01:00|732017|731017|732018.3|731018.3|732023|731023|732015.5|731015.5|18
1627556470000|2021-07-29 11:01:10|732017.1|731017.1|732017.2|731017.2|732029.9|731029.9|732017.1|731017.1|22
1627556480000|2021-07-29 11:01:20|732018.8|731018.8|732016.8|731016.8|732023.9|731023.9|732016.7|731016.7|9
1627556490000|2021-07-29 11:01:30|732016.5|731016.5|732016|731016|732016.5|731016.5|732014.9|731014.9|9
1627556500000|2021-07-29 11:01:40|732014.8|731014.8|732023.1|731023.1|732023.1|731023.1|732013.9|731013.9|18
1627556510000|2021-07-29 11:01:50|732022.7|731022.7|732025.9|731025.9|732039.6|731039.6|732022.7|731022.7|23
1627556520000|2021-07-29 11:02:00|732025.7|731025.7|732068.7|731068.7|732070.2|731070.2|732024|731024|29
1627556530000|2021-07-29 11:02:10|732069.4|731069.4|732077.6|731077.6|732097.2|731097.2|732067|731067|29
1627556540000|2021-07-29 11:02:20|732077.7|731077.7|732066.5|731066.5|732081.8|731081.8|732064|731064|22
1627556550000|2021-07-29 11:02:30|732067.4|731067.4|732055|731055|732073|731073|732048|731048|19
1627556560000|2021-07-29 11:02:40|732052.8|731052.8|732061.2|731061.2|732062.5|731062.5|732052.1|731052.1|25
1627556570000|2021-07-29 11:02:50|732061|731061|732097|731097|732102|731102|732061|731061|22
1627556580000|2021-07-29 11:03:00|732098.4|731098.4|732082.7|731082.7|732100.4|731100.4|732082.7|731082.7|18
1627556590000|2021-07-29 11:03:10|732081.8|731081.8|732088.6|731088.6|732093.5|731093.5|732081|731081|26
1627556600000|2021-07-29 11:03:20|732089.6|731089.6|732089|731089|732091.7|731091.7|732086.3|731086.3|16
1627556610000|2021-07-29 11:03:30|732090.2|731090.2|732058.9|731058.9|732094|731094|732056.8|731056.8|30
1627556620000|2021-07-29 11:03:40|732057.3|731057.3|732057.9|731057.9|732073.6|731073.6|732057.3|731057.3|18
1627556630000|2021-07-29 11:03:50|732069|731069|732088|731088|732096|731096|732058.1|731058.1|18
1627556640000|2021-07-29 11:04:00|732092.3|731092.3|732079.4|731079.4|732094.4|731094.4|732079.4|731079.4|23
1627556650000|2021-07-29 11:04:10|732079.2|731079.2|732099|731099|732100.8|731100.8|732079.2|731079.2|21
1627556660000|2021-07-29 11:04:20|732099.4|731099.4|732102.5|731102.5|732103.8|731103.8|732097.4|731097.4|14
1627556670000|2021-07-29 11:04:30|732109.1|731109.1|732104.2|731104.2|732109.1|731109.1|732093.9|731093.9|17
1627556680000|2021-07-29 11:04:40|732104.6|731104.6|732101.3|731101.3|732111.2|731111.2|732099.8|731099.8|12
1627556690000|2021-07-29 11:04:50|732102.3|731102.3|732100.9|731100.9|732105.5|731105.5|732100.8|731100.8|13
1627556700000|2021-07-29 11:05:00|732101.4|731101.4|732049.8|731049.8|732101.4|731101.4|732038.7|731038.7|34
1627556710000|2021-07-29 11:05:10|732050.1|731050.1|732013.3|731013.3|732050.5|731050.5|732013.3|731013.3|29
1627556720000|2021-07-29 11:05:20|732014.6|731014.6|732040.3|731040.3|732052.6|731052.6|732014.6|731014.6|32
1627556730000|2021-07-29 11:05:30|732039|731039|732052.7|731052.7|732059.5|731059.5|732034.5|731034.5|26
1627556740000|2021-07-29 11:05:40|732047.7|731047.7|732023.1|731023.1|732054.7|731054.7|732014.6|731014.6|25
1627556750000|2021-07-29 11:05:50|732023|731023|732038.5|731038.5|732045.7|731045.7|732023|731023|22
1627556760000|2021-07-29 11:06:00|732040.2|731040.2|732047.9|731047.9|732058.6|731058.6|732040.2|731040.2|25
1627556770000|2021-07-29 11:06:10|732048|731048|732067.7|731067.7|732078.4|731078.4|732045.7|731045.7|25
1627556780000|2021-07-29 11:06:20|732066.5|731066.5|732079.7|731079.7|732088.4|731088.4|732066.5|731066.5|22
1627556790000|2021-07-29 11:06:30|732079.6|731079.6|732068.5|731068.5|732079.9|731079.9|732065.6|731065.6|27
1627556800000|2021-07-29 11:06:40|732070|731070|732092.9|731092.9|732105.4|731105.4|732066.9|731066.9|28
1627556810000|2021-07-29 11:06:50|732093.6|731093.6|732088.9|731088.9|732099|731099|732088.9|731088.9|16
1627556820000|2021-07-29 11:07:00|732089.5|731089.5|732096.9|731096.9|732098.9|731098.9|732087.6|731087.6|24
1627556830000|2021-07-29 11:07:10|732096.8|731096.8|732077.3|731077.3|732101.1|731101.1|732077.3|731077.3|27
1627556840000|2021-07-29 11:07:20|732075.9|731075.9|732068.1|731068.1|732079.4|731079.4|732062.3|731062.3|20
1627556850000|2021-07-29 11:07:30|732068.5|731068.5|732079.7|731079.7|732088|731088|732068.2|731068.2|23
1627556860000|2021-07-29 11:07:40|732074.4|731074.4|732078.3|731078.3|732095|731095|732073.5|731073.5|28
1627556870000|2021-07-29 11:07:50|732078.8|731078.8|732085|731085|732094.4|731094.4|732078.8|731078.8|26
1627556880000|2021-07-29 11:08:00|732088.1|731088.1|732087.8|731087.8|732098.7|731098.7|732086.7|731086.7|24
1627556890000|2021-07-29 11:08:10|732087.3|731087.3|732082.5|731082.5|732092.8|731092.8|732080.2|731080.2|25
1627556900000|2021-07-29 11:08:20|732084.5|731084.5|732085.6|731085.6|732090.9|731090.9|732081|731081|17
1627556910000|2021-07-29 11:08:30|732085.4|731085.4|732092.6|731092.6|732100.4|731100.4|732081.4|731081.4|25
1627556920000|2021-07-29 11:08:40|732091.9|731091.9|732088.9|731088.9|732104.1|731104.1|732086.6|731086.6|21
1627556930000|2021-07-29 11:08:50|732088.5|731088.5|732096.2|731096.2|732106.1|731106.1|732086.4|731086.4|12
1627556940000|2021-07-29 11:09:00|732094|731094|732077.8|731077.8|732104.6|731104.6|732077.8|731077.8|17
1627556950000|2021-07-29 11:09:10|732090.1|731090.1|732087.4|731087.4|732104.1|731104.1|732086|731086|24
1627556960000|2021-07-29 11:09:20|732087.2|731087.2|732080.8|731080.8|732092.1|731092.1|732080.8|731080.8|19
1627556970000|2021-07-29 11:09:30|732080.4|731080.4|732087.7|731087.7|732088.6|731088.6|732080.4|731080.4|19
1627556980000|2021-07-29 11:09:40|732089.4|731089.4|732092.5|731092.5|732092.5|731092.5|732078.7|731078.7|24
1627556990000|2021-07-29 11:09:50|732082.5|731082.5|732082.4|731082.4|732092.5|731092.5|732075.8|731075.8|27
1627557000000|2021-07-29 11:10:00|732083.5|731083.5|732077.2|731077.2|732085.3|731085.3|732075.9|731075.9|22
1627557010000|2021-07-29 11:10:10|732077|731077|732082.7|731082.7|732097.9|731097.9|732073.6|731073.6|14
1627557020000|2021-07-29 11:10:20|732083.2|731083.2|732088.8|731088.8|732088.8|731088.8|732074.4|731074.4|21
1627557030000|2021-07-29 11:10:30|732084.3|731084.3|732094.1|731094.1|732110.6|731110.6|732084.3|731084.3|23
1627557040000|2021-07-29 11:10:40|732089.2|731089.2|732094.9|731094.9|732112.8|731112.8|732089.2|731089.2|22
1627557050000|2021-07-29 11:10:50|732095|731095|732114.6|731114.6|732119.6|731119.6|732095|731095|25
1627557060000|2021-07-29 11:11:00|732115.9|731115.9|732206.7|731206.7|732248.1|731248.1|732112.3|731112.3|35
1627557070000|2021-07-29 11:11:10|732202.2|731202.2|732216.3|731216.3|732216.3|731216.3|732192.9|731192.9|29
1627557080000|2021-07-29 11:11:20|732212.8|731212.8|732209.8|731209.8|732220.3|731220.3|732176.2|731176.2|27
1627557090000|2021-07-29 11:11:30|732212|731212|732208.4|731208.4|732229.4|731229.4|732207.4|731207.4|33
1627557100000|2021-07-29 11:11:40|732207.3|731207.3|732213.9|731213.9|732230.6|731230.6|732184.4|731184.4|32
1627557110000|2021-07-29 11:11:50|732243.3|731243.3|732240.3|731240.3|732256.8|731256.8|732238.9|731238.9|29
1627557120000|2021-07-29 11:12:00|732251.5|731251.5|732262.5|731262.5|732270.4|731270.4|732244.7|731244.7|27
1627557130000|2021-07-29 11:12:10|732260.2|731260.2|732268.6|731268.6|732283.2|731283.2|732255|731255|21
1627557140000|2021-07-29 11:12:20|732267.2|731267.2|732233.4|731233.4|732277.4|731277.4|732227.5|731227.5|23
1627557150000|2021-07-29 11:12:30|732234.7|731234.7|732232.6|731232.6|732247.4|731247.4|732228.6|731228.6|27
1627557160000|2021-07-29 11:12:40|732232.7|731232.7|732245.8|731245.8|732254.4|731254.4|732232.7|731232.7|25
1627557170000|2021-07-29 11:12:50|732247.1|731247.1|732228.9|731228.9|732247.1|731247.1|732228.1|731228.1|24
1627557180000|2021-07-29 11:13:00|732231.7|731231.7|732216.5|731216.5|732245.8|731245.8|732208.6|731208.6|29
1627557190000|2021-07-29 11:13:10|732215.9|731215.9|732222.4|731222.4|732227.2|731227.2|732215.9|731215.9|31
1627557200000|2021-07-29 11:13:20|732216.9|731216.9|732202.5|731202.5|732223.5|731223.5|732202.5|731202.5|28
1627557210000|2021-07-29 11:13:30|732203.8|731203.8|732305.8|731305.8|732313.5|731313.5|732202.6|731202.6|24
1627557220000|2021-07-29 11:13:40|732300.8|731300.8|732326.5|731326.5|732333.2|731333.2|732300|731300|36
1627557230000|2021-07-29 11:13:50|732326.8|731326.8|732359.5|731359.5|732368.9|731368.9|732326|731326|33
1627557240000|2021-07-29 11:14:00|732364.1|731364.1|732342.2|731342.2|732366.1|731366.1|732338.4|731338.4|29
1627557250000|2021-07-29 11:14:10|732327.9|731327.9|732317.9|731317.9|732335.8|731335.8|732300.3|731300.3|35
1627557260000|2021-07-29 11:14:20|732314.4|731314.4|732314.1|731314.1|732327.5|731327.5|732294.8|731294.8|36
1627557270000|2021-07-29 11:14:30|732312.3|731312.3|732292.6|731292.6|732318.9|731318.9|732285.1|731285.1|35
1627557280000|2021-07-29 11:14:40|732291.7|731291.7|732288.7|731288.7|732295.2|731295.2|732281.2|731281.2|23
1627557290000|2021-07-29 11:14:50|732285.9|731285.9|732285.9|731285.9|732288.3|731288.3|732263.2|731263.2|26
1627557300000|2021-07-29 11:15:00|732287|731287|732306.3|731306.3|732835|731341|732278.5|730835|32
1627557310000|2021-07-29 11:15:10|732307|731307|732301.1|731301.1|732320.7|731320.7|732289.2|731289.2|29
1627557320000|2021-07-29 11:15:20|732301.2|731301.2|732312.3|731312.3|732312.3|731312.3|732283|731283|21
1627557330000|2021-07-29 11:15:30|732307.7|731307.7|732347.9|731347.9|732364.8|731364.8|732302.2|731302.2|38
1627557340000|2021-07-29 11:15:40|732353.2|731353.2|732333.5|731333.5|732357.1|731357.1|732328.7|731328.7|32
1627557350000|2021-07-29 11:15:50|732331.8|731331.8|732337.2|731337.2|732339|731339|732331.4|731331.4|24
1627557360000|2021-07-29 11:16:00|732338.7|731338.7|732349|731349|732355|731355|732336.1|731336.1|31
1627557370000|2021-07-29 11:16:10|732350.5|731350.5|732352.3|731352.3|732352.3|731352.3|732344.9|731344.9|32
1627557380000|2021-07-29 11:16:20|732366.5|731366.5|732363.1|731363.1|732369.2|731369.2|732352.2|731352.2|28
1627557390000|2021-07-29 11:16:30|732364.8|731364.8|732408.2|731408.2|732930.9|731408.2|732364.2|730921.7|27
1627557400000|2021-07-29 11:16:40|732421.4|731421.4|732424.3|731424.3|732449.2|731449.2|732420.1|731420.1|29
1627557410000|2021-07-29 11:16:50|732428.1|731428.1|732382.8|731382.8|732454.2|731454.2|732375.8|731375.8|30
1627557420000|2021-07-29 11:17:00|732385.6|731385.6|732390.5|731390.5|732902.1|731411.6|732376.4|730891.8|33
1627557430000|2021-07-29 11:17:10|732400.1|731400.1|732393.2|731393.2|732914.5|731413.5|732383.6|730901.3|31
1627557440000|2021-07-29 11:17:20|732392.2|731392.2|732396.3|731396.3|732398.3|731398.3|732381.6|731381.6|26
1627557450000|2021-07-29 11:17:30|732395.1|731395.1|732422.8|731422.8|732423.4|731423.4|732391.5|731391.5|29
1627557460000|2021-07-29 11:17:40|732409.5|731409.5|732416.5|731416.5|732431.4|731431.4|732388.8|731388.8|35
1627557470000|2021-07-29 11:17:50|732415.5|731415.5|732432.6|731432.6|732926|731438.8|732414.5|730921.2|29
1627557480000|2021-07-29 11:18:00|732424|731424|732406.5|731406.5|732424|731424|732400.7|731400.7|28
1627557490000|2021-07-29 11:18:10|732420.2|731420.2|732434.8|731434.8|732979.1|731460.7|732419.8|730944.3|28
1627557500000|2021-07-29 11:18:20|732431.1|731431.1|732447.1|731447.1|732449.4|731449.4|732429|731429|30
1627557510000|2021-07-29 11:18:30|732447.2|731447.2|732516.6|731516.6|733012.8|731516.6|732446.7|731006.1|32
1627557520000|2021-07-29 11:18:40|732511.7|731511.7|732510|731510|732519.3|731519.3|732494.2|731494.2|34
1627557530000|2021-07-29 11:18:50|732511.5|731511.5|732487.9|731487.9|732511.5|731511.5|732478.3|731478.3|33
1627557540000|2021-07-29 11:19:00|732488.5|731488.5|732405.2|731405.2|732488.5|731488.5|732405.2|731405.2|33
1627557550000|2021-07-29 11:19:10|732413.8|731413.8|732404.6|731404.6|732413.8|731413.8|732391.7|731391.7|36
1627557560000|2021-07-29 11:19:20|732402.7|731402.7|732403.8|731403.8|732413.9|731413.9|732398.5|731398.5|25
1627557570000|2021-07-29 11:19:30|732405.3|731405.3|732460.3|731460.3|732953.1|731478.5|732395.6|730944.6|34
1627557580000|2021-07-29 11:19:40|732471.8|731471.8|732484.9|731484.9|732498.6|731498.6|732454.8|731454.8|28
1627557590000|2021-07-29 11:19:50|732492.6|731492.6|732487.7|731487.7|732496|731496|732485.9|731485.9|24
1627557600000|2021-07-29 11:20:00|732490.6|731490.6|732463.7|731463.7|732490.6|731490.6|732444.2|731444.2|38
1627557610000|2021-07-29 11:20:10|732475.7|731475.7|732469.1|731469.1|732484.6|731484.6|732456.2|731456.2|31
1627557620000|2021-07-29 11:20:20|732472.5|731472.5|732451.8|731451.8|732472.8|731472.8|732447.3|731447.3|16
1627557630000|2021-07-29 11:20:30|732448.7|731448.7|732455.6|731455.6|732472.2|731472.2|732425.8|731425.8|30
1627557640000|2021-07-29 11:20:40|732455.3|731455.3|732450.1|731450.1|732456.5|731456.5|732447.6|731447.6|26
1627557650000|2021-07-29 11:20:50|732450.2|731450.2|732477.8|731477.8|732479.2|731479.2|732447.7|731447.7|27
1627557660000|2021-07-29 11:21:00|732463.4|731463.4|732465.5|731465.5|732477.9|731477.9|732446.1|731446.1|33
1627557670000|2021-07-29 11:21:10|732456.1|731456.1|732489.6|731489.6|732489.7|731489.7|732456|731456|29
1627557680000|2021-07-29 11:21:20|732487.6|731487.6|732437.1|731437.1|732487.6|731487.6|732408.5|731408.5|32
1627557690000|2021-07-29 11:21:30|732435|731435|732420.1|731420.1|732437.1|731437.1|732413|731413|32
1627557700000|2021-07-29 11:21:40|732430.5|731430.5|732394.8|731394.8|732430.5|731430.5|732394.8|731394.8|23
1627557710000|2021-07-29 11:21:50|732388.4|731388.4|732378.5|731378.5|732402|731402|732374.5|731374.5|31
1627557720000|2021-07-29 11:22:00|732371.8|731371.8|732383.4|731383.4|732384.7|731384.7|732371.8|731371.8|23
1627557730000|2021-07-29 11:22:10|732381.3|731381.3|732375.5|731375.5|732394.1|731394.1|732373.1|731373.1|31
1627557740000|2021-07-29 11:22:20|732375.2|731375.2|732869.2|730869.2|732881.8|731375.2|732372.5|730867.6|26
1627557750000|2021-07-29 11:22:30|732868.3|730868.3|732882.2|730882.2|732893.6|731378.1|732356.8|730868.3|27
1627557760000|2021-07-29 11:22:40|732886.4|730886.4|732860.1|730860.1|732886.4|731354.3|732354.3|730844.8|30
1627557770000|2021-07-29 11:22:50|732859.6|730859.6|732306.4|731306.4|732859.6|731319.2|732288|730813.7|31
1627557780000|2021-07-29 11:23:00|732305.8|731305.8|732235.5|731235.5|732759.8|731306|732235.5|730736.4|35
1627557790000|2021-07-29 11:23:10|732237.6|731237.6|732285|731285|732800|731295.4|732235.4|730763.5|31
1627557800000|2021-07-29 11:23:20|732801.2|730801.2|732290|731290|732806.1|731294.6|732279.5|730782.5|29
1627557810000|2021-07-29 11:23:30|732290.4|731290.4|732280.6|731280.6|732292.1|731292.1|732280.6|731280.6|22
1627557820000|2021-07-29 11:23:40|732280.5|731280.5|732797.6|730797.6|732804.9|731286.3|732280.5|730797.6|22
1627557830000|2021-07-29 11:23:50|732795.3|730795.3|732294.8|731294.8|732814.9|731299.1|732278.8|730792.3|23
1627557840000|2021-07-29 11:24:00|732814.2|730814.2|732299.3|731299.3|732814.2|731299.7|732283.3|730794.2|23
1627557850000|2021-07-29 11:24:10|732299.8|731299.8|732311.2|731311.2|732316.4|731316.4|732294.7|731294.7|25
1627557860000|2021-07-29 11:24:20|732310.2|731310.2|732970.2|730970.2|732983.2|731377|732310.2|730856.8|35
1627557870000|2021-07-29 11:24:30|732978.2|730978.2|732968.8|730968.8|732979.2|730979.2|732963|730963|31
1627557880000|2021-07-29 11:24:40|732965.8|730965.8|732463.8|731463.8|732973.7|731464.1|732456.9|730964.3|20
1627557890000|2021-07-29 11:24:50|732466.6|731466.6|732474.9|731474.9|732955|731484.3|732440.4|730951.9|28
1627557900000|2021-07-29 11:25:00|732470.7|731470.7|732992.9|730992.9|732992.9|731487.5|732437.7|730966.9|29
1627557910000|2021-07-29 11:25:10|732979.9|730979.9|732451.1|731451.1|732979.9|731466.3|732449.5|730956.5|24
1627557920000|2021-07-29 11:25:20|732456.7|731456.7|732470.4|731470.4|732484.8|731484.8|732447.1|731447.1|28
1627557930000|2021-07-29 11:25:30|732472.8|731472.8|732467.2|731467.2|732476|731476|732467.2|731467.2|22
1627557940000|2021-07-29 11:25:40|732468.5|731468.5|732983.5|730983.5|732998.4|731477.6|732451.8|730979.7|27
1627557950000|2021-07-29 11:25:50|732979.4|730979.4|732973.1|730973.1|732979.4|730979.4|732973.1|730973.1|15
1627557960000|2021-07-29 11:26:00|732972.3|730972.3|732438.2|731438.2|732980.9|731458.1|732436.2|730952.3|28
1627557970000|2021-07-29 11:26:10|732441.9|731441.9|732345.7|731345.7|732865.2|731442.3|732340.8|730854.5|29
1627557980000|2021-07-29 11:26:20|732345.5|731345.5|732869.5|730869.5|732888.6|731346.9|732341.7|730852.4|28
1627557990000|2021-07-29 11:26:30|732864.2|730864.2|732885.4|730885.4|732885.4|731375.7|732363.7|730864.2|23
1627558000000|2021-07-29 11:26:40|732881.5|730881.5|732874.3|730874.3|732881.5|730881.5|732872.4|730872.4|20
1627558010000|2021-07-29 11:26:50|732886|730886|732890.3|730890.3|732910.7|731379.3|732364.8|730881.7|27
1627558020000|2021-07-29 11:27:00|732890.4|730890.4|732380.6|731380.6|732893.6|731387.2|732372.6|730890.4|24
1627558030000|2021-07-29 11:27:10|732384.1|731384.1|732381.4|731381.4|732385.8|731385.8|732375.5|731375.5|14
1627558040000|2021-07-29 11:27:20|732379.7|731379.7|732381.8|731381.8|732381.9|731381.9|732377.2|731377.2|20
1627558050000|2021-07-29 11:27:30|732376.3|731376.3|732385.1|731385.1|732385.1|731385.1|732370.1|731370.1|22
1627558060000|2021-07-29 11:27:40|732382.1|731382.1|732384.1|731384.1|732395.1|731395.1|732382.1|731382.1|28
1627558070000|2021-07-29 11:27:50|732386.5|731386.5|732381|731381|732387.3|731387.3|732370.9|731370.9|26
1627558080000|2021-07-29 11:28:00|732382.8|731382.8|732461.6|731461.6|732464.2|731464.2|732381.6|731381.6|31
1627558090000|2021-07-29 11:28:10|732460.6|731460.6|732453.7|731453.7|732460.6|731460.6|732433.9|731433.9|33
1627558100000|2021-07-29 11:28:20|732456.3|731456.3|732435.6|731435.6|732456.3|731456.3|732416|731416|29
1627558110000|2021-07-29 11:28:30|732434.9|731434.9|732439.4|731439.4|732452.9|731452.9|732413|731413|28
1627558120000|2021-07-29 11:28:40|732445.5|731445.5|732421.8|731421.8|732445.5|731445.5|732412.2|731412.2|29
1627558130000|2021-07-29 11:28:50|732416.3|731416.3|732418.7|731418.7|732426.6|731426.6|732397.4|731397.4|21
1627558140000|2021-07-29 11:29:00|732419.4|731419.4|732374.9|731374.9|732427.9|731427.9|732374.9|731374.9|35
1627558150000|2021-07-29 11:29:10|732387.8|731387.8|732412.4|731412.4|732412.4|731412.4|732379.1|731379.1|35
1627558160000|2021-07-29 11:29:20|732399.9|731399.9|732406.9|731406.9|732410.7|731410.7|732399.9|731399.9|25
1627558170000|2021-07-29 11:29:30|732406.6|731406.6|732414|731414|732415.3|731415.3|732392.4|731392.4|25
1627558180000|2021-07-29 11:29:40|732411.6|731411.6|732401.9|731401.9|732412.6|731412.6|732397.4|731397.4|24
1627558190000|2021-07-29 11:29:50|732401.4|731401.4|732404.9|731404.9|732413.1|731413.1|732397.9|731397.9|26
1627558200000|2021-07-29 11:30:00|732407.8|731407.8|732418|731418|732425.1|731425.1|732406|731406|31
1627558210000|2021-07-29 11:30:10|732416|731416|732406.4|731406.4|732416|731416|732402.1|731402.1|26
1627558220000|2021-07-29 11:30:20|732401.2|731401.2|732399.9|731399.9|732410.6|731410.6|732384.5|731384.5|18
1627558230000|2021-07-29 11:30:30|732401.1|731401.1|732422.7|731422.7|732425|731425|732401.1|731401.1|23
1627558240000|2021-07-29 11:30:40|732420.6|731420.6|732413.2|731413.2|732420.6|731420.6|732404.2|731404.2|29
1627558250000|2021-07-29 11:30:50|732414.9|731414.9|732319.6|731319.6|732414.9|731414.9|732306.2|731306.2|29
1627558260000|2021-07-29 11:31:00|732313.5|731313.5|732292.4|731292.4|732321.3|731321.3|732281|731281|31
1627558270000|2021-07-29 11:31:10|732289.3|731289.3|732291.3|731291.3|732300.4|731300.4|732287.4|731287.4|20
1627558280000|2021-07-29 11:31:20|732293.8|731293.8|732292.7|731292.7|732297|731297|732281.4|731281.4|27
1627558290000|2021-07-29 11:31:30|732294.5|731294.5|732294.4|731294.4|732294.8|731294.8|732281.4|731281.4|19
1627558300000|2021-07-29 11:31:40|732297.9|731297.9|732302.1|731302.1|732337.7|731337.7|732292.3|731292.3|28
1627558310000|2021-07-29 11:31:50|732300.7|731300.7|732300.9|731300.9|732308.2|731308.2|732298.9|731298.9|24
1627558320000|2021-07-29 11:32:00|732301|731301|732320.8|731320.8|732331.2|731331.2|732299.3|731299.3|28
1627558330000|2021-07-29 11:32:10|732309.4|731309.4|732308.6|731308.6|732327.5|731327.5|732300|731300|30
1627558340000|2021-07-29 11:32:20|732312.9|731312.9|732322|731322|732340.1|731340.1|732312.9|731312.9|24
1627558350000|2021-07-29 11:32:30|732323.6|731323.6|732317.8|731317.8|732328.7|731328.7|732310.3|731310.3|26
1627558360000|2021-07-29 11:32:40|732312.3|731312.3|732317.8|731317.8|732325.3|731325.3|732308.8|731308.8|25
1627558370000|2021-07-29 11:32:50|732330.5|731330.5|732458.1|731458.1|732458.1|731458.1|732320.7|731320.7|34
1627558380000|2021-07-29 11:33:00|732501|731501|732502.4|731502.4|732513.2|731513.2|732485.2|731485.2|33
1627558390000|2021-07-29 11:33:10|732504.8|731504.8|732499.8|731499.8|732511.7|731511.7|732498.7|731498.7|18
1627558400000|2021-07-29 11:33:20|732501.4|731501.4|732503.8|731503.8|732509.3|731509.3|732501.3|731501.3|21
1627558410000|2021-07-29 11:33:30|732506.7|731506.7|732510|731510|732519.2|731519.2|732502.3|731502.3|29
1627558420000|2021-07-29 11:33:40|732511.4|731511.4|732531.8|731531.8|732540.6|731540.6|732511.4|731511.4|28
1627558430000|2021-07-29 11:33:50|732528.8|731528.8|732531.8|731531.8|732539.2|731539.2|732526.2|731526.2|28
1627558440000|2021-07-29 11:34:00|732510.5|731510.5|732495.9|731495.9|733038.4|731552.7|732483.7|730996.6|36
1627558450000|2021-07-29 11:34:10|732497.1|731497.1|732601.3|731601.3|733102|731617|732491|731043.7|33
1627558460000|2021-07-29 11:34:20|732603|731603|732678|731678|733156|731678|732603|731156|28
1627558470000|2021-07-29 11:34:30|732673.3|731673.3|733181.4|731181.4|733181.4|731675|732635|731181.4|37
1627558480000|2021-07-29 11:34:40|733171.3|731171.3|733155.1|731155.1|733171.5|731666|732651.9|731155.1|32
1627558490000|2021-07-29 11:34:50|733131.4|731131.4|732635.1|731635.1|733135.9|731640.1|732620.8|731131.4|23
1627558500000|2021-07-29 11:35:00|732655.2|731655.2|732664.2|731664.2|733181.3|731678.1|732644.6|731155.2|29
1627558510000|2021-07-29 11:35:10|732665.1|731665.1|732686.3|731686.3|733197.9|731708.6|732665|731162.3|35
1627558520000|2021-07-29 11:35:20|732676.6|731676.6|733160|731160|733191.1|731677.3|732676.6|731157.3|32
1627558530000|2021-07-29 11:35:30|733155.7|731155.7|733173.7|731173.7|733197.5|731672.8|732656.9|731155.7|33
1627558540000|2021-07-29 11:35:40|733166.6|731166.6|733157|731157|733172.5|731172.5|733151.3|731151.3|29
1627558550000|2021-07-29 11:35:50|733157.5|731157.5|733161.9|731161.9|733175.4|731666.2|732655.1|731157.5|30
1627558560000|2021-07-29 11:36:00|733163.2|731163.2|733160|731160|733164.2|731164.2|733158.4|731158.4|22
1627558570000|2021-07-29 11:36:10|733169.9|731169.9|733173.6|731173.6|733176.9|731176.9|733156.1|731156.1|21
1627558580000|2021-07-29 11:36:20|733192.7|731192.7|733205.7|731205.7|733214.1|731698.3|732681.5|731183.3|35
1627558590000|2021-07-29 11:36:30|733206.3|731206.3|733206.2|731206.2|733223.2|731708.8|732708.8|731196.9|27
1627558600000|2021-07-29 11:36:40|733190.8|731190.8|732763.1|731763.1|733276.7|731779.8|732722.8|731190.8|28
1627558610000|2021-07-29 11:36:50|732761.5|731761.5|733291.4|731291.4|733291.5|731777.5|732760.7|731285|20
1627558620000|2021-07-29 11:37:00|733287.9|731287.9|733279.2|731279.2|733290|731290|733273.5|731273.5|29
1627558630000|2021-07-29 11:37:10|733272.7|731272.7|733293.8|731293.8|733304.1|731810|732759.5|731258.2|36
1627558640000|2021-07-29 11:37:20|733294.4|731294.4|733301.3|731301.3|733307.8|731785.7|732785.7|731283.1|33
1627558650000|2021-07-29 11:37:30|733313.8|731313.8|733330.6|731330.6|733379.4|731832.5|732798.6|731294.1|33
1627558660000|2021-07-29 11:37:40|733341.3|731341.3|732948.2|731948.2|733404.8|731948.2|732857.2|731325.6|36
1627558670000|2021-07-29 11:37:50|732959.7|731959.7|732970.5|731970.5|733449.5|731985.7|732916|731436.6|40
1627558680000|2021-07-29 11:38:00|732967.1|731967.1|733013.7|732013.7|733021.8|732021.8|732932.6|731932.6|38
1627558690000|2021-07-29 11:38:10|733010.8|732010.8|733024|732024|733026.4|732026.4|732998.5|731998.5|30
1627558700000|2021-07-29 11:38:20|733025|732025|733054.5|732054.5|733070.1|732070.1|733006.7|732006.7|36
1627558710000|2021-07-29 11:38:30|733051.4|732051.4|732982.3|731982.3|733051.4|732051.4|732962.7|731962.7|34
1627558720000|2021-07-29 11:38:40|732986.3|731986.3|732937.3|731937.3|732986.3|731986.3|732911.4|731911.4|29
1627558730000|2021-07-29 11:38:50|732933.3|731933.3|732935.2|731935.2|732937|731937|732921.7|731921.7|30
1627558740000|2021-07-29 11:39:00|732933.8|731933.8|732980.9|731980.9|732984.7|731984.7|732922.6|731922.6|30
1627558750000|2021-07-29 11:39:10|732999.9|731999.9|732994.5|731994.5|733002.9|732002.9|732976.1|731976.1|33
1627558760000|2021-07-29 11:39:20|733009.8|732009.8|733006.5|732006.5|733033.8|732033.8|733001.1|732001.1|34
1627558770000|2021-07-29 11:39:30|733004.2|732004.2|732985.6|731985.6|733005.9|732005.9|732974|731974|32
1627558780000|2021-07-29 11:39:40|732985.1|731985.1|732982.3|731982.3|732996.5|731996.5|732951.3|731951.3|33
1627558790000|2021-07-29 11:39:50|732983.6|731983.6|732963.1|731963.1|732983.9|731983.9|732963.1|731963.1|27
1627558800000|2021-07-29 11:40:00|732970.4|731970.4|732957.5|731957.5|732981.9|731981.9|732955.5|731955.5|27
1627558810000|2021-07-29 11:40:10|732954.8|731954.8|732926.2|731926.2|733377.2|731960.2|732860.8|731377.2|28
1627558820000|2021-07-29 11:40:20|732908.6|731908.6|733011.8|732011.8|733011.8|732011.8|732908.6|731908.6|35
1627558830000|2021-07-29 11:40:30|732999.8|731999.8|732994|731994|733019.1|732019.1|732994|731994|30
1627558840000|2021-07-29 11:40:40|732995.7|731995.7|733006.2|732006.2|733009|732009|732987.6|731987.6|29
1627558850000|2021-07-29 11:40:50|733022.9|732022.9|733023.6|732023.6|733034.8|732034.8|732986.5|731986.5|34
1627558860000|2021-07-29 11:41:00|733025.3|732025.3|733055.2|732055.2|733077.7|732077.7|733025.3|732025.3|38
1627558870000|2021-07-29 11:41:10|733060.8|732060.8|733066.5|732066.5|733071|732071|733059.2|732059.2|29
1627558880000|2021-07-29 11:41:20|733069.3|732069.3|733071.9|732071.9|733075.4|732075.4|733065.5|732065.5|25
1627558890000|2021-07-29 11:41:30|733071.5|732071.5|733038.9|732038.9|733111.3|732111.3|733034.1|732034.1|26
1627558900000|2021-07-29 11:41:40|733041.8|732041.8|733018.7|732018.7|733042.7|732042.7|733016.7|732016.7|28
1627558910000|2021-07-29 11:41:50|733020.4|732020.4|732979.4|731979.4|733020.4|732020.4|732965.1|731965.1|36
1627558920000|2021-07-29 11:42:00|732981.6|731981.6|732995.8|731995.8|733001.9|732001.9|732964.5|731964.5|37
1627558930000|2021-07-29 11:42:10|732996.2|731996.2|732948.1|731948.1|732997.4|731997.4|732934|731934|33
1627558940000|2021-07-29 11:42:20|732939.4|731939.4|732952.9|731952.9|732953.1|731953.1|732939|731939|23
1627558950000|2021-07-29 11:42:30|732953.1|731953.1|732956.8|731956.8|732961.5|731961.5|732949.4|731949.4|25
1627558960000|2021-07-29 11:42:40|732956.4|731956.4|733022.5|732022.5|733033.7|732033.7|732956.4|731956.4|28
1627558970000|2021-07-29 11:42:50|733019.7|732019.7|733000.9|732000.9|733022.9|732022.9|732976.8|731976.8|32
1627558980000|2021-07-29 11:43:00|732983.3|731983.3|733000.3|732000.3|733004|732004|732983.3|731983.3|24
1627558990000|2021-07-29 11:43:10|733002.8|732002.8|733077.4|732077.4|733096.6|732096.6|732987|731987|37
1627559000000|2021-07-29 11:43:20|733082.2|732082.2|733069.2|732069.2|733087.7|732087.7|733049.5|732049.5|32
1627559010000|2021-07-29 11:43:30|733066.6|732066.6|733077.2|732077.2|733079.7|732079.7|733065.6|732065.6|25
1627559020000|2021-07-29 11:43:40|733076.8|732076.8|732996.5|731996.5|733078.3|732078.3|732994.5|731994.5|36
1627559030000|2021-07-29 11:43:50|733004.1|732004.1|732976.3|731976.3|733004.1|732004.1|732958|731958|34
1627559040000|2021-07-29 11:44:00|732972.1|731972.1|732976.9|731976.9|732988.5|731988.5|732966.7|731966.7|31
1627559050000|2021-07-29 11:44:10|732977.6|731977.6|732902|731902|732984.8|731984.8|732902|731902|34
1627559060000|2021-07-29 11:44:20|732919.6|731919.6|732918.2|731918.2|732944.6|731944.6|732912.1|731912.1|38
1627559070000|2021-07-29 11:44:30|732928.4|731928.4|732896.5|731896.5|732928.4|731928.4|732880.8|731880.8|35
1627559080000|2021-07-29 11:44:40|732896.8|731896.8|732897.1|731897.1|732909.4|731909.4|732893.1|731893.1|34
1627559090000|2021-07-29 11:44:50|732898.8|731898.8|732898.7|731898.7|732898.8|731898.8|732891.6|731891.6|21
1627559100000|2021-07-29 11:45:00|732898.4|731898.4|732888.2|731888.2|732903.9|731903.9|732887.7|731887.7|27
1627559110000|2021-07-29 11:45:10|732886.7|731886.7|732860.4|731860.4|732886.7|731886.7|732787.9|731787.9|32
1627559120000|2021-07-29 11:45:20|732866.7|731866.7|732926.3|731926.3|732926.6|731926.6|732859.9|731859.9|25
1627559130000|2021-07-29 11:45:30|732917.4|731917.4|732944|731944|732947.6|731947.6|732917.4|731917.4|29
1627559140000|2021-07-29 11:45:40|732940.3|731940.3|732947.8|731947.8|732958.9|731958.9|732939.7|731939.7|29
1627559150000|2021-07-29 11:45:50|732955.1|731955.1|732970.7|731970.7|732979.3|731979.3|732943.3|731943.3|34
1627559160000|2021-07-29 11:46:00|732972.7|731972.7|732970.8|731970.8|732979.5|731979.5|732967.7|731967.7|27
1627559170000|2021-07-29 11:46:10|732972|731972|732972.5|731972.5|732975.7|731975.7|732970.2|731970.2|20
1627559180000|2021-07-29 11:46:20|732968.4|731968.4|732957.5|731957.5|732968.4|731968.4|732956.8|731956.8|25
1627559190000|2021-07-29 11:46:30|732957.3|731957.3|732955.7|731955.7|732960.6|731960.6|732955.7|731955.7|29
1627559200000|2021-07-29 11:46:40|732953.6|731953.6|732964.2|731964.2|732969.9|731969.9|732943.8|731943.8|30
1627559210000|2021-07-29 11:46:50|732967.1|731967.1|732957.3|731957.3|732979.5|731979.5|732948|731948|25
1627559220000|2021-07-29 11:47:00|732957.1|731957.1|732958|731958|732980.1|731980.1|732951|731951|30
1627559230000|2021-07-29 11:47:10|732958.9|731958.9|732961.3|731961.3|732961.3|731961.3|732955|731955|19
1627559240000|2021-07-29 11:47:20|732960.1|731960.1|732953.3|731953.3|732964.7|731964.7|732951.2|731951.2|19
1627559250000|2021-07-29 11:47:30|732954.6|731954.6|732958|731958|732965|731965|732938.9|731938.9|27
1627559260000|2021-07-29 11:47:40|732951.7|731951.7|732890.9|731890.9|732959|731959|732880.7|731880.7|27
1627559270000|2021-07-29 11:47:50|732892.2|731892.2|732920.6|731920.6|732922.1|731922.1|732882.3|731882.3|28
1627559280000|2021-07-29 11:48:00|732917.7|731917.7|732913.6|731913.6|732922.9|731922.9|732906.9|731906.9|20
1627559290000|2021-07-29 11:48:10|732918.6|731918.6|732914.5|731914.5|732920.2|731920.2|732907.6|731907.6|19
1627559300000|2021-07-29 11:48:20|732915.7|731915.7|732926|731926|732930.8|731930.8|732889|731889|32
1627559310000|2021-07-29 11:48:30|732928.5|731928.5|732967.6|731967.6|732980.4|731980.4|732923.4|731923.4|33
1627559320000|2021-07-29 11:48:40|732960.7|731960.7|732941.6|731941.6|732975.1|731975.1|732934|731934|28
1627559330000|2021-07-29 11:48:50|732945|731945|732940.7|731940.7|733433.6|731955.2|732928.1|731433.6|35
1627559340000|2021-07-29 11:49:00|732926.1|731926.1|732882.6|731882.6|732930.8|731930.8|732882.6|731882.6|34
1627559350000|2021-07-29 11:49:10|732888.2|731888.2|732833.1|731833.1|733322.5|731888.2|732786.5|731322.5|30
1627559360000|2021-07-29 11:49:20|732834|731834|732774.2|731774.2|732834|731834|732762.1|731762.1|34
1627559370000|2021-07-29 11:49:30|732774.8|731774.8|732689.8|731689.8|732778.1|731778.1|732682.8|731682.8|36
1627559380000|2021-07-29 11:49:40|732695.6|731695.6|732714.1|731714.1|732716.5|731716.5|732673|731673|35
1627559390000|2021-07-29 11:49:50|732714|731714|732728.1|731728.1|732751.1|731751.1|732710.6|731710.6|36
1627559400000|2021-07-29 11:50:00|732734|731734|733248.3|731248.3|733248.3|731752.4|732715.4|731248.3|35
1627559410000|2021-07-29 11:50:10|733246.7|731246.7|732762.9|731762.9|733262.9|731780.7|732741.3|731246.7|31
1627559420000|2021-07-29 11:50:20|732765|731765|732768.4|731768.4|732772.1|731772.1|732765|731765|21
1627559430000|2021-07-29 11:50:30|732767.6|731767.6|732773.6|731773.6|732776.6|731776.6|732762.5|731762.5|25
1627559440000|2021-07-29 11:50:40|732773.8|731773.8|732762.8|731762.8|732779.9|731779.9|732761.9|731761.9|23
1627559450000|2021-07-29 11:50:50|732762.1|731762.1|732765.2|731765.2|732767.1|731767.1|732756.5|731756.5|22
1627559460000|2021-07-29 11:51:00|732764.7|731764.7|732765|731765|732768.7|731768.7|732757.3|731757.3|24
1627559470000|2021-07-29 11:51:10|732767.2|731767.2|732780.8|731780.8|732786.4|731786.4|732761.4|731761.4|26
1627559480000|2021-07-29 11:51:20|732769.7|731769.7|732779.7|731779.7|732790|731790|732757.8|731757.8|33
1627559490000|2021-07-29 11:51:30|732782.1|731782.1|732747.9|731747.9|732786.9|731786.9|732741.7|731741.7|32
1627559500000|2021-07-29 11:51:40|732743.7|731743.7|732718.5|731718.5|732754.9|731754.9|732718.5|731718.5|24
1627559510000|2021-07-29 11:51:50|732718.7|731718.7|732693.7|731693.7|732722.5|731722.5|732689.3|731689.3|31
1627559520000|2021-07-29 11:52:00|732690.2|731690.2|732697.8|731697.8|732699.4|731699.4|732689.1|731689.1|29
1627559530000|2021-07-29 11:52:10|732697|731697|732694.7|731694.7|732699.4|731699.4|732692.7|731692.7|18
1627559540000|2021-07-29 11:52:20|732694.8|731694.8|732709.8|731709.8|732718.8|731718.8|732694.8|731694.8|23
1627559550000|2021-07-29 11:52:30|732674.5|731674.5|732651.4|731651.4|732674.9|731674.9|732639.6|731639.6|27
1627559560000|2021-07-29 11:52:40|732650.2|731650.2|733149.1|731149.1|733155.2|731663.2|732635.5|731145.6|25
1627559570000|2021-07-29 11:52:50|733147.6|731147.6|732628|731628|733153.7|731653.1|732590.5|731147.6|23
1627559580000|2021-07-29 11:53:00|732628.1|731628.1|732623.5|731623.5|733124.7|731628.1|732612.1|731109.9|30
1627559590000|2021-07-29 11:53:10|732622.9|731622.9|732673.3|731673.3|732694.1|731694.1|732611.6|731611.6|34
1627559600000|2021-07-29 11:53:20|732678.1|731678.1|732662.4|731662.4|732681|731681|732662.4|731662.4|25
1627559610000|2021-07-29 11:53:30|733172.1|731172.1|732701.5|731701.5|733179|731701.5|732663.3|731169.5|30
1627559620000|2021-07-29 11:53:40|732695.4|731695.4|732694.4|731694.4|732702.1|731702.1|732694.4|731694.4|26
1627559630000|2021-07-29 11:53:50|732694.8|731694.8|732707.8|731707.8|732715.6|731715.6|732692|731692|29
1627559640000|2021-07-29 11:54:00|732708.7|731708.7|732709.2|731709.2|732716.3|731716.3|732696.2|731696.2|25
1627559650000|2021-07-29 11:54:10|732711.4|731711.4|732739.8|731739.8|732745.5|731745.5|732707.8|731707.8|29
1627559660000|2021-07-29 11:54:20|732741.5|731741.5|732710|731710|733238.9|731746.4|732701.6|731238.9|31
1627559670000|2021-07-29 11:54:30|732710.6|731710.6|732732.1|731732.1|733212.4|731733.8|732691.4|731199.2|35
1627559680000|2021-07-29 11:54:40|732725|731725|732715.1|731715.1|732725.8|731725.8|732705.7|731705.7|31
1627559690000|2021-07-29 11:54:50|732721.5|731721.5|732717.8|731717.8|732725.5|731725.5|732707.4|731707.4|24
1627559700000|2021-07-29 11:55:00|732716.3|731716.3|732716.6|731716.6|733208.8|731721.2|732697.6|731195.4|37
1627559710000|2021-07-29 11:55:10|732717.5|731717.5|732723.8|731723.8|732724.7|731724.7|732716|731716|31
1627559720000|2021-07-29 11:55:20|732717.6|731717.6|732680.1|731680.1|732724.3|731724.3|732680.1|731680.1|29
1627559730000|2021-07-29 11:55:30|732682.2|731682.2|732698.9|731698.9|732712.7|731712.7|732680.6|731680.6|32
1627559740000|2021-07-29 11:55:40|732697|731697|733183|731183|733186.4|731717.1|732688.4|731181.3|37
1627559750000|2021-07-29 11:55:50|733184.9|731184.9|733185.4|731185.4|733191|731191|733180.8|731180.8|30
1627559760000|2021-07-29 11:56:00|733185.3|731185.3|732672.5|731672.5|733187.5|731680.5|732668.7|731176|21
1627559770000|2021-07-29 11:56:10|732667.9|731667.9|732672.1|731672.1|732677.8|731677.8|732666.8|731666.8|32
1627559780000|2021-07-29 11:56:20|732666.4|731666.4|732734.2|731734.2|732734.2|731734.2|732652.7|731652.7|23
1627559790000|2021-07-29 11:56:30|732733|731733|732698.7|731698.7|732740|731740|732697.7|731697.7|27
1627559800000|2021-07-29 11:56:40|732698.1|731698.1|732616.3|731616.3|732698.6|731698.6|732615.7|731615.7|33
1627559810000|2021-07-29 11:56:50|732617|731617|732610.5|731610.5|732629.6|731629.6|732610.5|731610.5|30
1627559820000|2021-07-29 11:57:00|732613.9|731613.9|732609.7|731609.7|732616.1|731616.1|732609.3|731609.3|26
1627559830000|2021-07-29 11:57:10|732609.1|731609.1|732693.4|731693.4|732702|731702|732609.1|731609.1|28
1627559840000|2021-07-29 11:57:20|732692.4|731692.4|732696.7|731696.7|732696.8|731696.8|732690.4|731690.4|19
1627559850000|2021-07-29 11:57:30|732696.6|731696.6|732710.2|731710.2|732712.2|731712.2|732692|731692|25
1627559860000|2021-07-29 11:57:40|732706.3|731706.3|732694.5|731694.5|732706.3|731706.3|732686.8|731686.8|24
1627559870000|2021-07-29 11:57:50|732692.5|731692.5|732694.1|731694.1|732694.1|731694.1|732663.2|731663.2|22
1627559880000|2021-07-29 11:58:00|732682.6|731682.6|732690.4|731690.4|732690.4|731690.4|732669.3|731669.3|22
1627559890000|2021-07-29 11:58:10|732674.2|731674.2|732727|731727|732740.8|731740.8|732657.4|731657.4|30
1627559900000|2021-07-29 11:58:20|732731|731731|732731.5|731731.5|732743.7|731743.7|732729.2|731729.2|22
1627559910000|2021-07-29 11:58:30|732732.3|731732.3|732730.2|731730.2|732742.3|731742.3|732728.5|731728.5|27
1627559920000|2021-07-29 11:58:40|732728.5|731728.5|732729.3|731729.3|732737.8|731737.8|732724.5|731724.5|24
1627559930000|2021-07-29 11:58:50|732732.3|731732.3|732725.7|731725.7|732732.3|731732.3|732725.3|731725.3|22
1627559940000|2021-07-29 11:59:00|732725.2|731725.2|732737.8|731737.8|732737.8|731737.8|732719.7|731719.7|19
1627559950000|2021-07-29 11:59:10|732738|731738|732727.5|731727.5|732738.2|731738.2|732727.5|731727.5|18
1627559960000|2021-07-29 11:59:20|732724.2|731724.2|732722.2|731722.2|732727.8|731727.8|732713.8|731713.8|13
1627559970000|2021-07-29 11:59:30|732725.8|731725.8|732728.6|731728.6|732728.6|731728.6|732723.2|731723.2|14
1627559980000|2021-07-29 11:59:40|732726.9|731726.9|732723.7|731723.7|732726.9|731726.9|732717.8|731717.8|14
1627559990000|2021-07-29 11:59:50|732720.7|731720.7|733297.1|731297.1|733301.9|731778.7|732720.7|731273.4|27
1627560000000|2021-07-29 12:00:00|733274.8|731274.8|732754.7|731754.7|733276.6|731756.2|732753.5|731254.3|32
1627560010000|2021-07-29 12:00:10|732755|731755|732758|731758|732758.3|731758.3|732753.8|731753.8|24
1627560020000|2021-07-29 12:00:20|732757.4|731757.4|732756.8|731756.8|732762.1|731762.1|732754.3|731754.3|20
1627560030000|2021-07-29 12:00:30|732756.4|731756.4|732758.9|731758.9|732759.2|731759.2|732754.5|731754.5|15
1627560040000|2021-07-29 12:00:40|732757.8|731757.8|732760.7|731760.7|732761.4|731761.4|732753.5|731753.5|25
1627560050000|2021-07-29 12:00:50|732760|731760|732758.2|731758.2|732764.6|731764.6|732755.6|731755.6|20
1627560060000|2021-07-29 12:01:00|732759.4|731759.4|732764.2|731764.2|732767.8|731767.8|732758.5|731758.5|13
1627560070000|2021-07-29 12:01:10|732765.3|731765.3|732758.9|731758.9|732765.3|731765.3|732758.6|731758.6|16
1627560080000|2021-07-29 12:01:20|732758.4|731758.4|732761.8|731761.8|732763.5|731763.5|732758.3|731758.3|16
1627560090000|2021-07-29 12:01:30|732761|731761|732761.4|731761.4|732761.7|731761.7|732759.5|731759.5|9
1627560100000|2021-07-29 12:01:40|732758.5|731758.5|732766.3|731766.3|732768.9|731768.9|732758.5|731758.5|15
1627560110000|2021-07-29 12:01:50|732766.9|731766.9|732769.6|731769.6|732784.6|731784.6|732763.8|731763.8|18
1627560120000|2021-07-29 12:02:00|732769.7|731769.7|732772.6|731772.6|732782.2|731782.2|732767.5|731767.5|23
1627560130000|2021-07-29 12:02:10|732774.9|731774.9|732804.8|731804.8|732807.9|731807.9|732774.5|731774.5|23
1627560140000|2021-07-29 12:02:20|732807|731807|732815.4|731815.4|732817.4|731817.4|732803.9|731803.9|29
1627560150000|2021-07-29 12:02:30|732814.3|731814.3|732816.3|731816.3|732818.9|731818.9|732814.3|731814.3|16
1627560160000|2021-07-29 12:02:40|732816.2|731816.2|732827.8|731827.8|732834.1|731834.1|732812|731812|29
1627560170000|2021-07-29 12:02:50|732846.8|731846.8|732899.7|731899.7|732908.3|731908.3|732846.8|731846.8|31
1627560180000|2021-07-29 12:03:00|732898.2|731898.2|732910.6|731910.6|732912.7|731912.7|732898.2|731898.2|22
1627560190000|2021-07-29 12:03:10|732910.1|731910.1|732891.8|731891.8|732913.1|731913.1|732888.6|731888.6|25
1627560200000|2021-07-29 12:03:20|732914.5|731914.5|732914.4|731914.4|732931.7|731931.7|732913|731913|28
1627560210000|2021-07-29 12:03:30|732917|731917|732941.7|731941.7|732946.8|731946.8|732910.6|731910.6|26
1627560220000|2021-07-29 12:03:40|732940.7|731940.7|732938.3|731938.3|732948.9|731948.9|732936.4|731936.4|30
1627560230000|2021-07-29 12:03:50|732937.5|731937.5|732923.6|731923.6|732937.5|731937.5|732906.1|731906.1|31
1627560240000|2021-07-29 12:04:00|732924.5|731924.5|732932.5|731932.5|732939|731939|732920.5|731920.5|33
1627560250000|2021-07-29 12:04:10|732929.8|731929.8|732903.6|731903.6|732932.1|731932.1|732902.9|731902.9|33
1627560260000|2021-07-29 12:04:20|732905.4|731905.4|732906.5|731906.5|732907.9|731907.9|732901|731901|30
1627560270000|2021-07-29 12:04:30|732907|731907|732891.9|731891.9|732907|731907|732883.2|731883.2|27
1627560280000|2021-07-29 12:04:40|732890.4|731890.4|732887.3|731887.3|732894.2|731894.2|732886.5|731886.5|28
1627560290000|2021-07-29 12:04:50|732886.8|731886.8|732887.7|731887.7|732889.2|731889.2|732885.4|731885.4|27
1627560300000|2021-07-29 12:05:00|732889.8|731889.8|732855.2|731855.2|732889.8|731889.8|732848.3|731848.3|23
1627560310000|2021-07-29 12:05:10|732854.3|731854.3|732846|731846|732854.9|731854.9|732843.7|731843.7|23
1627560320000|2021-07-29 12:05:20|732846.3|731846.3|732901.6|731901.6|732918.9|731918.9|732838.8|731838.8|28
1627560330000|2021-07-29 12:05:30|732902.5|731902.5|732901.6|731901.6|732910.9|731910.9|732894.8|731894.8|27
1627560340000|2021-07-29 12:05:40|732899.8|731899.8|732898.3|731898.3|733406.7|731925.5|732871.6|731406.7|31
1627560350000|2021-07-29 12:05:50|732899.9|731899.9|733025.4|732025.4|733509.4|732025.4|732899.2|731370.2|35
1627560360000|2021-07-29 12:06:00|733022.4|732022.4|732997|731997|733036.7|732036.7|732997|731997|30
1627560370000|2021-07-29 12:06:10|732996.2|731996.2|732995.7|731995.7|733029.4|732029.4|732995.3|731995.3|29
1627560380000|2021-07-29 12:06:20|732997.2|731997.2|733013.1|732013.1|733013.4|732013.4|732989.5|731989.5|24
1627560390000|2021-07-29 12:06:30|733012.8|732012.8|733007.6|732007.6|733012.8|732012.8|733005.9|732005.9|19
1627560400000|2021-07-29 12:06:40|733006.2|732006.2|733007.8|732007.8|733008.3|732008.3|733005.1|732005.1|15
1627560410000|2021-07-29 12:06:50|733038.5|732038.5|733039|732039|733046.5|732046.5|733030.8|732030.8|26
1627560420000|2021-07-29 12:07:00|733038.1|732038.1|733063.1|732063.1|733074|732074|733038.1|732038.1|31
1627560430000|2021-07-29 12:07:10|733062.6|732062.6|733056.6|732056.6|733070.5|732070.5|733056.6|732056.6|21
1627560440000|2021-07-29 12:07:20|733056.9|732056.9|733103.2|732103.2|733103.2|732103.2|733044.1|732044.1|28
1627560450000|2021-07-29 12:07:30|733101.2|732101.2|733107.7|732107.7|733118.8|732118.8|733094.7|732094.7|25
1627560460000|2021-07-29 12:07:40|733108.1|732108.1|733026.5|732026.5|733108.1|732108.1|733022|732022|30
1627560470000|2021-07-29 12:07:50|733024.4|732024.4|733022.4|732022.4|733034.9|732034.9|733018|732018|33
1627560480000|2021-07-29 12:08:00|733024.1|732024.1|733027.2|732027.2|733045.4|732045.4|733019|732019|32
1627560490000|2021-07-29 12:08:10|733025.3|732025.3|733014.1|732014.1|733028.5|732028.5|733013.1|732013.1|20
1627560500000|2021-07-29 12:08:20|733018.2|732018.2|733100.2|732100.2|733102|732102|733014|732014|21
1627560510000|2021-07-29 12:08:30|733100.5|732100.5|733035.5|732035.5|733101.1|732101.1|733018.3|732018.3|35
1627560520000|2021-07-29 12:08:40|733033.9|732033.9|732977.8|731977.8|733039.3|732039.3|732973.5|731973.5|28
1627560530000|2021-07-29 12:08:50|732975.3|731975.3|733009.3|732009.3|733026.9|732026.9|732975.3|731975.3|32
1627560540000|2021-07-29 12:09:00|733009|732009|733022.5|732022.5|733037.1|732037.1|733006.2|732006.2|23
1627560550000|2021-07-29 12:09:10|733026.4|732026.4|733036.5|732036.5|733046.5|732046.5|733021.4|732021.4|25
1627560560000|2021-07-29 12:09:20|733035.7|732035.7|733077.9|732077.9|733112.3|732112.3|733034.5|732034.5|34
1627560570000|2021-07-29 12:09:30|733116.7|732116.7|733175|732175|733180.9|732180.9|733116.7|732116.7|31
1627560580000|2021-07-29 12:09:40|733172.3|732172.3|733220.1|732220.1|733222.6|732222.6|733162.3|732162.3|35
1627560590000|2021-07-29 12:09:50|733219.1|732219.1|733213.5|732213.5|733238|732238|733213.5|732213.5|23
1627560600000|2021-07-29 12:10:00|733212.9|732212.9|733182.4|732182.4|733212.9|732212.9|733182.4|732182.4|31
1627560610000|2021-07-29 12:10:10|733182.2|732182.2|733217.1|732217.1|733218.6|732218.6|733178.2|732178.2|23
1627560620000|2021-07-29 12:10:20|733216.1|732216.1|733289.8|732289.8|733325.7|732325.7|733216.1|732216.1|34
1627560630000|2021-07-29 12:10:30|733290.1|732290.1|733275.8|732275.8|733292.3|732292.3|733216.2|732216.2|33
1627560640000|2021-07-29 12:10:40|733275.6|732275.6|733277.2|732277.2|733283.6|732283.6|733265.3|732265.3|26
1627560650000|2021-07-29 12:10:50|733279.7|732279.7|733284.3|732284.3|733314.7|732314.7|733279.7|732279.7|24
1627560660000|2021-07-29 12:11:00|733286.2|732286.2|733289.9|732289.9|733294.1|732294.1|733285.3|732285.3|23
1627560670000|2021-07-29 12:11:10|733289.1|732289.1|733272.8|732272.8|733290|732290|733272.7|732272.7|27
1627560680000|2021-07-29 12:11:20|733266.7|732266.7|733386.9|732386.9|733394.5|732394.5|733230.6|732230.6|33
1627560690000|2021-07-29 12:11:30|733387.2|732387.2|733382.1|732382.1|733861.9|732387.2|733357.9|731861.9|29
1627560700000|2021-07-29 12:11:40|733382.7|732382.7|733397.3|732397.3|733401.1|732401.1|733381|732381|32
1627560710000|2021-07-29 12:11:50|733417.8|732417.8|733420.6|732420.6|733437.8|732437.8|733404.9|732404.9|26
1627560720000|2021-07-29 12:12:00|733417.4|732417.4|733524|732524|733525.9|732525.9|733413.8|732413.8|27
1627560730000|2021-07-29 12:12:10|733529.3|732529.3|733534.6|732534.6|733545.6|732545.6|733516.3|732516.3|27
1627560740000|2021-07-29 12:12:20|733537|732537|733517.1|732517.1|733545.8|732545.8|733507.9|732507.9|28
1627560750000|2021-07-29 12:12:30|733514.4|732514.4|733559.2|732559.2|733619|732619|733514.4|732514.4|33
1627560760000|2021-07-29 12:12:40|733553.7|732553.7|733573.5|732573.5|733579.7|732579.7|733553.7|732553.7|26
1627560770000|2021-07-29 12:12:50|733571.6|732571.6|733596.7|732596.7|733598.8|732598.8|733570.8|732570.8|22
1627560780000|2021-07-29 12:13:00|733596.1|732596.1|733589.4|732589.4|733598.2|732598.2|733582.3|732582.3|28
1627560790000|2021-07-29 12:13:10|733589|732589|733502.8|732502.8|733589|732589|733502.8|732502.8|32
1627560800000|2021-07-29 12:13:20|733444.5|732444.5|733445.8|732445.8|733456|732456|733405.8|732405.8|39
1627560810000|2021-07-29 12:13:30|733463.9|732463.9|733439.3|732439.3|733463.9|732463.9|733438.2|732438.2|33
1627560820000|2021-07-29 12:13:40|733439|732439|733425.6|732425.6|733439.7|732439.7|733417.3|732417.3|30
1627560830000|2021-07-29 12:13:50|733430.3|732430.3|733435.6|732435.6|733440.6|732440.6|733427.9|732427.9|28
1627560840000|2021-07-29 12:14:00|733430.7|732430.7|733427.5|732427.5|733451|732451|733378.9|732378.9|38
1627560850000|2021-07-29 12:14:10|733426.9|732426.9|733435.2|732435.2|733447|732447|733425.3|732425.3|34
1627560860000|2021-07-29 12:14:20|733432.5|732432.5|733440.6|732440.6|733445.3|732445.3|733431.8|732431.8|29
1627560870000|2021-07-29 12:14:30|733440.1|732440.1|733340.9|732340.9|733442.2|732442.2|733336|732336|33
1627560880000|2021-07-29 12:14:40|733333.6|732333.6|733314.6|732314.6|733337.9|732337.9|733314.1|732314.1|30
1627560890000|2021-07-29 12:14:50|733314.5|732314.5|733325.9|732325.9|733334.9|732334.9|733311.7|732311.7|31
1627560900000|2021-07-29 12:15:00|733325|732325|733361.6|732361.6|733394.4|732394.4|733323.3|732323.3|37
1627560910000|2021-07-29 12:15:10|733360.9|732360.9|733399.9|732399.9|733416|732416|733357.3|732357.3|33
1627560920000|2021-07-29 12:15:20|733395.1|732395.1|733403.4|732403.4|733419.9|732419.9|733390.6|732390.6|24
1627560930000|2021-07-29 12:15:30|733402|732402|733342|732342|733403|732403|733341.6|732341.6|31
1627560940000|2021-07-29 12:15:40|733342.8|732342.8|733339.6|732339.6|733342.8|732342.8|733333.9|732333.9|25
1627560950000|2021-07-29 12:15:50|733328.4|732328.4|733328.9|732328.9|733342.3|732342.3|733328.4|732328.4|31
1627560960000|2021-07-29 12:16:00|733329.6|732329.6|733274.2|732274.2|733337.1|732337.1|733271.5|732271.5|36
1627560970000|2021-07-29 12:16:10|733274.4|732274.4|733276|732276|733283.2|732283.2|733273.5|732273.5|29
1627560980000|2021-07-29 12:16:20|733288|732288|733313.9|732313.9|733316.1|732316.1|733284|732284|26
1627560990000|2021-07-29 12:16:30|733313.5|732313.5|733269.5|732269.5|733315.8|732315.8|733267.4|732267.4|30
1627561000000|2021-07-29 12:16:40|733269.2|732269.2|733341|732341|733344.3|732344.3|733268.6|732268.6|31
1627561010000|2021-07-29 12:16:50|733339.1|732339.1|733355.8|732355.8|733358.5|732358.5|733338.2|732338.2|24
1627561020000|2021-07-29 12:17:00|733369.2|732369.2|733404.8|732404.8|733409|732409|733366.4|732366.4|36
1627561030000|2021-07-29 12:17:10|733405.7|732405.7|733780.8|731780.8|733780.8|732416.4|733304.1|731780.8|29
1627561040000|2021-07-29 12:17:20|733285.3|732285.3|733271.5|732271.5|733285.3|732285.3|733268.9|732268.9|29
1627561050000|2021-07-29 12:17:30|733270|732270|733240.8|732240.8|733270.6|732270.6|733225.2|732225.2|30
1627561060000|2021-07-29 12:17:40|733242.5|732242.5|733237.7|732237.7|733245.3|732245.3|733237.7|732237.7|25
1627561070000|2021-07-29 12:17:50|733236.5|732236.5|733244.7|732244.7|733245|732245|733230|732230|25
1627561080000|2021-07-29 12:18:00|733242.8|732242.8|733248|732248|733271.1|732271.1|733238|732238|34
1627561090000|2021-07-29 12:18:10|733250.7|732250.7|733247.1|732247.1|733256.5|732256.5|733246.6|732246.6|27
1627561100000|2021-07-29 12:18:20|733252.5|732252.5|733234.6|732234.6|733253.2|732253.2|733233.6|732233.6|29
1627561110000|2021-07-29 12:18:30|733236.8|732236.8|733207.2|732207.2|733239.6|732239.6|733195.1|732195.1|30
1627561120000|2021-07-29 12:18:40|733206.2|732206.2|733204.7|732204.7|733207.7|732207.7|733197|732197|26
1627561130000|2021-07-29 12:18:50|733204.1|732204.1|733134.4|732134.4|733708.8|732217.4|733132.1|731699.5|33
1627561140000|2021-07-29 12:19:00|733135.5|732135.5|733212.7|732212.7|733216.1|732216.1|733131|732131|30
1627561150000|2021-07-29 12:19:10|733211|732211|733161.9|732161.9|733212.7|732212.7|733161.9|732161.9|27
1627561160000|2021-07-29 12:19:20|733155|732155|733153.1|732153.1|733158.8|732158.8|733150.2|732150.2|28
1627561170000|2021-07-29 12:19:30|733152.9|732152.9|733120.2|732120.2|733154.5|732154.5|733118.8|732118.8|28
1627561180000|2021-07-29 12:19:40|733129.7|732129.7|733101.8|732101.8|733129.7|732129.7|733096.6|732096.6|26
1627561190000|2021-07-29 12:19:50|733102.3|732102.3|733113.8|732113.8|733125.6|732125.6|733083.9|732083.9|31
1627561200000|2021-07-29 12:20:00|733115.4|732115.4|733168.1|732168.1|733168.1|732168.1|733108.5|732108.5|30
1627561210000|2021-07-29 12:20:10|733181.3|732181.3|733200.4|732200.4|733201.6|732201.6|733181.3|732181.3|29
1627561220000|2021-07-29 12:20:20|733210.8|732210.8|733202.1|732202.1|733210.8|732210.8|733196.8|732196.8|23
1627561230000|2021-07-29 12:20:30|733203.1|732203.1|733197.3|732197.3|733212.4|732212.4|733194.9|732194.9|28
1627561240000|2021-07-29 12:20:40|733197.7|732197.7|733245.5|732245.5|733245.5|732245.5|733197.7|732197.7|22
1627561250000|2021-07-29 12:20:50|733245.9|732245.9|733257.6|732257.6|733260.1|732260.1|733233.1|732233.1|32
1627561260000|2021-07-29 12:21:00|733253.1|732253.1|733253.3|732253.3|733253.3|732253.3|733236.3|732236.3|27
1627561270000|2021-07-29 12:21:10|733252.7|732252.7|733221.5|732221.5|733252.7|732252.7|733220.8|732220.8|27
1627561280000|2021-07-29 12:21:20|733225.7|732225.7|733213.8|732213.8|733225.7|732225.7|733207.1|732207.1|29
1627561290000|2021-07-29 12:21:30|733214.6|732214.6|733214.4|732214.4|733229.6|732229.6|733211.4|732211.4|27
1627561300000|2021-07-29 12:21:40|733212.8|732212.8|733224.8|732224.8|733227.3|732227.3|733208.3|732208.3|29
1627561310000|2021-07-29 12:21:50|733237.9|732237.9|733221.9|732221.9|733237.9|732237.9|733215.1|732215.1|28
1627561320000|2021-07-29 12:22:00|733222.1|732222.1|733189.2|732189.2|733222.1|732222.1|733189.2|732189.2|24
1627561330000|2021-07-29 12:22:10|733190.7|732190.7|733229.4|732229.4|733255.9|732255.9|733176.9|732176.9|34
1627561340000|2021-07-29 12:22:20|733231.7|732231.7|733286.8|732286.8|733289.9|732289.9|733229.7|732229.7|28
1627561350000|2021-07-29 12:22:30|733296|732296|733322.2|732322.2|733326|732326|733296|732296|23
1627561360000|2021-07-29 12:22:40|733321.4|732321.4|733314.9|732314.9|733322.3|732322.3|733313.5|732313.5|18
1627561370000|2021-07-29 12:22:50|733315.8|732315.8|733321.8|732321.8|733321.8|732321.8|733314.9|732314.9|22
1627561380000|2021-07-29 12:23:00|733320.2|732320.2|733302|732302|733325.5|732325.5|733285.4|732285.4|18
1627561390000|2021-07-29 12:23:10|733294|732294|733267.2|732267.2|733305.8|732305.8|733257.8|732257.8|26
1627561400000|2021-07-29 12:23:20|733265.2|732265.2|733269.3|732269.3|733269.5|732269.5|733264.1|732264.1|22
1627561410000|2021-07-29 12:23:30|733269.8|732269.8|733322.8|732322.8|733331.7|732331.7|733267.7|732267.7|30
1627561420000|2021-07-29 12:23:40|733323.9|732323.9|733332.2|732332.2|733336.7|732336.7|733323.9|732323.9|31
1627561430000|2021-07-29 12:23:50|733333.4|732333.4|733375.8|732375.8|733375.8|732375.8|733332.5|732332.5|20
1627561440000|2021-07-29 12:24:00|733367.8|732367.8|733386.6|732386.6|733388.5|732388.5|733350|732350|28
1627561450000|2021-07-29 12:24:10|733385.9|732385.9|733393|732393|733393.4|732393.4|733370.7|732370.7|28
1627561460000|2021-07-29 12:24:20|733393.4|732393.4|733399.9|732399.9|733399.9|732399.9|733391.7|732391.7|22
1627561470000|2021-07-29 12:24:30|733397.2|732397.2|733388.7|732388.7|733405|732405|733375.8|732375.8|30
1627561480000|2021-07-29 12:24:40|733382.3|732382.3|733416|732416|733458.7|732458.7|733382.3|732382.3|29
1627561490000|2021-07-29 12:24:50|733413.5|732413.5|733407.5|732407.5|733420.1|732420.1|733406.3|732406.3|33
1627561500000|2021-07-29 12:25:00|733404.5|732404.5|733407.2|732407.2|733888|732418.9|733378.1|731885|32
1627561510000|2021-07-29 12:25:10|733403.8|732403.8|733417.3|732417.3|733417.3|732417.3|733396.9|732396.9|30
1627561520000|2021-07-29 12:25:20|733417|732417|733414.3|732414.3|733417.8|732417.8|733412.3|732412.3|22
1627561530000|2021-07-29 12:25:30|733414.1|732414.1|733421.4|732421.4|733421.4|732421.4|733413.4|732413.4|18
1627561540000|2021-07-29 12:25:40|733422.9|732422.9|733448.9|732448.9|733464.3|732464.3|733422.9|732422.9|28
1627561550000|2021-07-29 12:25:50|733444.5|732444.5|733459.2|732459.2|733459.6|732459.6|733441.8|732441.8|23
1627561560000|2021-07-29 12:26:00|733458.1|732458.1|733459.6|732459.6|733462.4|732462.4|733455|732455|17
1627561570000|2021-07-29 12:26:10|733447.2|732447.2|733465.8|732465.8|733466.3|732466.3|733444|732444|24
1627561580000|2021-07-29 12:26:20|733464.4|732464.4|733538.1|732538.1|733556.2|732556.2|733463.8|732463.8|27
1627561590000|2021-07-29 12:26:30|733538.2|732538.2|733479|732479|733540.2|732540.2|733479|732479|35
1627561600000|2021-07-29 12:26:40|733469.3|732469.3|733430|732430|733477.3|732477.3|733428.8|732428.8|31
1627561610000|2021-07-29 12:26:50|733429.8|732429.8|733426.3|732426.3|733429.8|732429.8|733422.9|732422.9|22
1627561620000|2021-07-29 12:27:00|733426.7|732426.7|733330|732330|733427.9|732427.9|733322.3|732322.3|32
1627561630000|2021-07-29 12:27:10|733327.9|732327.9|733301.5|732301.5|733341.6|732341.6|733301.5|732301.5|30
1627561640000|2021-07-29 12:27:20|733308.8|732308.8|733282.7|732282.7|733311.9|732311.9|733280.8|732280.8|29
1627561650000|2021-07-29 12:27:30|733283|732283|733744.9|731744.9|733744.9|732283.3|733239.6|731744.9|23
1627561660000|2021-07-29 12:27:40|733746|731746|733247.5|732247.5|733746.9|732247.5|733236.4|731741.3|27
1627561670000|2021-07-29 12:27:50|733247.6|732247.6|733135|732135|733247.6|732247.6|733132.8|732132.8|29
1627561680000|2021-07-29 12:28:00|733133.9|732133.9|733151.6|732151.6|733155|732155|733133.9|732133.9|22
1627561690000|2021-07-29 12:28:10|733150.7|732150.7|733146.9|732146.9|733154|732154|733146.9|732146.9|16
1627561700000|2021-07-29 12:28:20|733131.5|732131.5|733131.3|732131.3|733147.3|732147.3|733121|732121|14
1627561710000|2021-07-29 12:28:30|733131.9|732131.9|733140.9|732140.9|733146.9|732146.9|733131.9|732131.9|20
1627561720000|2021-07-29 12:28:40|733137.7|732137.7|733625.2|731625.2|733625.2|732137.7|733132.8|731614.2|13
1627561730000|2021-07-29 12:28:50|733624.7|731624.7|733132.4|732132.4|733628.3|732143.7|733132|731617|21
1627561740000|2021-07-29 12:29:00|733110.7|732110.7|733669.3|731669.3|733670.7|732148.7|733110.7|731590.9|23
1627561750000|2021-07-29 12:29:10|733668.3|731668.3|733670.2|731670.2|733679.1|732176.9|733169.9|731644.6|29
1627561760000|2021-07-29 12:29:20|733669.1|731669.1|733585.1|731585.1|733669.6|731669.6|733576.8|731576.8|23
1627561770000|2021-07-29 12:29:30|733559.8|731559.8|733537|731537|733565.9|732076.4|733053.2|731511.2|29
1627561780000|2021-07-29 12:29:40|733545.8|731545.8|733529.5|731529.5|733551.8|732051.4|733032.9|731529.3|18
1627561790000|2021-07-29 12:29:50|733529.3|731529.3|733556.1|731556.1|733580.5|731580.5|733523.6|731523.6|26
1627561800000|2021-07-29 12:30:00|733558|731558|733529.5|731529.5|733567.4|731567.4|733511.4|731511.4|33
1627561810000|2021-07-29 12:30:10|733524.2|731524.2|733630.1|731630.1|733639.6|732134.4|733134.4|731521.2|34
1627561820000|2021-07-29 12:30:20|733629.5|731629.5|733604.3|731604.3|733630.5|732118.5|733118.5|731596.6|35
1627561830000|2021-07-29 12:30:30|733600.6|731600.6|733533.9|731533.9|733601.8|732088.1|733037.3|731532.3|28
1627561840000|2021-07-29 12:30:40|733534.9|731534.9|733430.7|731430.7|733534.9|732010.9|732902.5|731400.4|38
1627561850000|2021-07-29 12:30:50|732944.1|731944.1|733530.1|731530.1|733547.9|732040.1|732942.4|731506.1|36
1627561860000|2021-07-29 12:31:00|733530.4|731530.4|733503.8|731503.8|733542.6|731542.6|733496.4|731496.4|38
1627561870000|2021-07-29 12:31:10|733502.3|731502.3|733414.4|731414.4|733505.9|731505.9|733400.6|731400.6|25
1627561880000|2021-07-29 12:31:20|733422.4|731422.4|733406.3|731406.3|733422.6|731422.6|733386.1|731386.1|35
1627561890000|2021-07-29 12:31:30|733405.8|731405.8|732822.2|731822.2|733421.2|731870.2|732819.2|731316.6|35
1627561900000|2021-07-29 12:31:40|732822.6|731822.6|732891|731891|732921.6|731921.6|732816.7|731816.7|37
1627561910000|2021-07-29 12:31:50|732880.7|731880.7|733368.4|731368.4|733424|731890.3|732878.1|731367.3|38
1627561920000|2021-07-29 12:32:00|733366.2|731366.2|732807.1|731807.1|733366.2|731824.6|732804.1|731366.2|33
1627561930000|2021-07-29 12:32:10|732807.6|731807.6|732731.3|731731.3|732817.2|731817.2|732721.2|731721.2|28
1627561940000|2021-07-29 12:32:20|732731.5|731731.5|732740.2|731740.2|732744.4|731744.4|732716.2|731716.2|34
1627561950000|2021-07-29 12:32:30|732739.6|731739.6|732710.7|731710.7|732741.2|731741.2|732704.7|731704.7|29
1627561960000|2021-07-29 12:32:40|732710.9|731710.9|732637.8|731637.8|732731.4|731731.4|732635.4|731635.4|32
1627561970000|2021-07-29 12:32:50|732621.8|731621.8|732532|731532|732658.7|731658.7|732508.4|731508.4|36
1627561980000|2021-07-29 12:33:00|732537.6|731537.6|732659.6|731659.6|732669.7|731669.7|732533.4|731533.4|39
1627561990000|2021-07-29 12:33:10|732661|731661|732449.9|731449.9|732661|731661|732447.1|731447.1|39
1627562000000|2021-07-29 12:33:20|732448.8|731448.8|732416.1|731416.1|732459.6|731459.6|732409.7|731409.7|37
1627562010000|2021-07-29 12:33:30|732414.8|731414.8|732413.5|731413.5|732919|731428.9|732397.9|730910.2|34
1627562020000|2021-07-29 12:33:40|732911.3|730911.3|732419.4|731419.4|732911.3|731429.8|732413.6|730908|30
1627562030000|2021-07-29 12:33:50|732419|731419|732551.7|731551.7|733049.2|731568.7|732419|730928.5|37
1627562040000|2021-07-29 12:34:00|732558.9|731558.9|732669|731669|733118.6|731669|732558.3|731037.9|36
1627562050000|2021-07-29 12:34:10|733135.7|731135.7|733148.5|731148.5|733153.8|731659.3|732639.5|731127|35
1627562060000|2021-07-29 12:34:20|733147.7|731147.7|733139.6|731139.6|733157.2|731157.2|733127.3|731127.3|27
1627562070000|2021-07-29 12:34:30|733131.2|731131.2|733103.2|731103.2|733151.9|731653|732639.7|731103.2|36
1627562080000|2021-07-29 12:34:40|733116.4|731116.4|732596.7|731596.7|733151.5|731615.5|732571.9|731093.8|31
1627562090000|2021-07-29 12:34:50|732593.2|731593.2|733064|731064|733079.7|731593.2|732554.4|731046.3|36
1627562100000|2021-07-29 12:35:00|733053.2|731053.2|732578.2|731578.2|733088.8|731591.8|732557.2|731035.5|36
1627562110000|2021-07-29 12:35:10|732592.3|731592.3|732825.8|731825.8|733290.7|731831.3|732592.3|731129.8|39
1627562120000|2021-07-29 12:35:20|732830.3|731830.3|733355.4|731355.4|733403|731929.2|732822.5|731355.4|40
1627562130000|2021-07-29 12:35:30|733349.2|731349.2|732813.7|731813.7|733363.7|731845.2|732813.7|731310.9|36
1627562140000|2021-07-29 12:35:40|733304.9|731304.9|733320.8|731320.8|733332.1|731332.1|733300.9|731300.9|35
1627562150000|2021-07-29 12:35:50|733320.7|731320.7|733286.1|731286.1|733328.3|731328.3|733267.4|731267.4|29
1627562160000|2021-07-29 12:36:00|733300.3|731300.3|733270|731270|733300.3|731300.3|733252|731252|36
1627562170000|2021-07-29 12:36:10|733271.3|731271.3|733292|731292|733293.9|731293.9|733257.6|731257.6|27
1627562180000|2021-07-29 12:36:20|733289.7|731289.7|732717.2|731717.2|733291.7|731763.5|732707.2|731179.4|36
1627562190000|2021-07-29 12:36:30|732713.1|731713.1|732735.6|731735.6|733239.4|731735.6|732704.3|731214.2|28
1627562200000|2021-07-29 12:36:40|732741.4|731741.4|733338.9|731338.9|733339.6|731741.4|732741.4|731221.7|32
1627562210000|2021-07-29 12:36:50|733338.4|731338.4|733333.4|731333.4|733338.4|731811.3|732780.6|731266.1|30
1627562220000|2021-07-29 12:37:00|733340.1|731340.1|732853.1|731853.1|733341.1|731869.9|732837.8|731337|38
1627562230000|2021-07-29 12:37:10|732851.6|731851.6|732847.7|731847.7|732851.6|731851.6|732833.9|731833.9|27
1627562240000|2021-07-29 12:37:20|732848.8|731848.8|732840.6|731840.6|732853.9|731853.9|732840.6|731840.6|22
1627562250000|2021-07-29 12:37:30|732839.8|731839.8|732824.8|731824.8|732840.4|731840.4|732812.9|731812.9|32
1627562260000|2021-07-29 12:37:40|732821.9|731821.9|732793.9|731793.9|732829.5|731829.5|732776.2|731776.2|37
1627562270000|2021-07-29 12:37:50|732794.7|731794.7|732780.7|731780.7|732802.2|731802.2|732777|731777|31
1627562280000|2021-07-29 12:38:00|732780.6|731780.6|732803.1|731803.1|732818.8|731818.8|732752.5|731752.5|38
1627562290000|2021-07-29 12:38:10|732799.3|731799.3|732815.5|731815.5|732823.2|731823.2|732795.5|731795.5|36
1627562300000|2021-07-29 12:38:20|732813.1|731813.1|732779.5|731779.5|732816.1|731816.1|732766|731766|35
1627562310000|2021-07-29 12:38:30|732778.6|731778.6|732802.6|731802.6|732814.2|731814.2|732777.3|731777.3|34
1627562320000|2021-07-29 12:38:40|732791.3|731791.3|732766.8|731766.8|732804.2|731804.2|732758.4|731758.4|29
1627562330000|2021-07-29 12:38:50|732763|731763|732773.9|731773.9|732786.9|731786.9|732763|731763|32
1627562340000|2021-07-29 12:39:00|732779.8|731779.8|732739.6|731739.6|732782|731782|732739.6|731739.6|27
1627562350000|2021-07-29 12:39:10|732748.2|731748.2|732705.6|731705.6|732760.4|731760.4|732705.6|731705.6|35
1627562360000|2021-07-29 12:39:20|732723.8|731723.8|732740.4|731740.4|732753.3|731753.3|732712.1|731712.1|33
1627562370000|2021-07-29 12:39:30|732736.6|731736.6|732755.4|731755.4|732759|731759|732735.4|731735.4|23
1627562380000|2021-07-29 12:39:40|732752.7|731752.7|732724|731724|732759.3|731759.3|732702.5|731702.5|22
1627562390000|2021-07-29 12:39:50|732720.9|731720.9|732677.6|731677.6|732720.9|731720.9|732672.6|731672.6|35
1627562400000|2021-07-29 12:40:00|732678.5|731678.5|732729.1|731729.1|732745.2|731745.2|732669.6|731669.6|40
1627562410000|2021-07-29 12:40:10|732742.3|731742.3|732734.1|731734.1|732758.5|731758.5|732728.9|731728.9|40
1627562420000|2021-07-29 12:40:20|732761.3|731761.3|732794.6|731794.6|733269.8|731801.2|732743.3|731269.8|38
1627562430000|2021-07-29 12:40:30|732792.1|731792.1|732765.1|731765.1|732794.6|731794.6|732762.6|731762.6|34
1627562440000|2021-07-29 12:40:40|732767.6|731767.6|732745.8|731745.8|732772.8|731772.8|732744.3|731744.3|24
1627562450000|2021-07-29 12:40:50|732746.5|731746.5|732753.9|731753.9|732759.4|731759.4|732746.5|731746.5|32
1627562460000|2021-07-29 12:41:00|732749.4|731749.4|732707.3|731707.3|732755.8|731755.8|732704.6|731704.6|33
1627562470000|2021-07-29 12:41:10|732699.4|731699.4|732675.7|731675.7|732707.2|731707.2|732644.3|731644.3|34
1627562480000|2021-07-29 12:41:20|732674.1|731674.1|732734.1|731734.1|732735.9|731735.9|732663.7|731663.7|32
1627562490000|2021-07-29 12:41:30|732732|731732|732793.2|731793.2|732801.9|731801.9|732716.9|731716.9|35
1627562500000|2021-07-29 12:41:40|732788|731788|732820.7|731820.7|732830|731830|732787.9|731787.9|37
1627562510000|2021-07-29 12:41:50|732824.9|731824.9|732874.9|731874.9|732893.5|731893.5|732824.9|731824.9|30
1627562520000|2021-07-29 12:42:00|732867.3|731867.3|732899.3|731899.3|732907.5|731907.5|732863.5|731863.5|32
1627562530000|2021-07-29 12:42:10|732898|731898|732901.8|731901.8|732909.1|731909.1|732895.3|731895.3|31
1627562540000|2021-07-29 12:42:20|732901.6|731901.6|732841.8|731841.8|732901.6|731901.6|732841.8|731841.8|28
1627562550000|2021-07-29 12:42:30|732848.9|731848.9|732855.9|731855.9|732865.6|731865.6|732843.5|731843.5|23
1627562560000|2021-07-29 12:42:40|732858.7|731858.7|732863.4|731863.4|732869.4|731869.4|732851.8|731851.8|30
1627562570000|2021-07-29 12:42:50|732862.5|731862.5|732875.9|731875.9|732886|731886|732859.6|731859.6|35
1627562580000|2021-07-29 12:43:00|732876.9|731876.9|732885.3|731885.3|732887.2|731887.2|732876.8|731876.8|35
1627562590000|2021-07-29 12:43:10|732881.9|731881.9|732877.7|731877.7|732884.5|731884.5|732869.8|731869.8|32
1627562600000|2021-07-29 12:43:20|732882.5|731882.5|732873.8|731873.8|732883.7|731883.7|732869.4|731869.4|29
1627562610000|2021-07-29 12:43:30|732874.8|731874.8|732732|731732|732874.8|731874.8|732732|731732|37
1627562620000|2021-07-29 12:43:40|732733.6|731733.6|732739|731739|732744.5|731744.5|732717.6|731717.6|29
1627562630000|2021-07-29 12:43:50|732734.1|731734.1|732747.6|731747.6|732760.5|731760.5|732734.1|731734.1|31
1627562640000|2021-07-29 12:44:00|732746.9|731746.9|732866.6|731866.6|733308.3|731866.6|732746.5|731296|34
1627562650000|2021-07-29 12:44:10|732868.3|731868.3|732876.2|731876.2|732905.1|731905.1|732858.4|731858.4|33
1627562660000|2021-07-29 12:44:20|732874.5|731874.5|732875.8|731875.8|732881.3|731881.3|732859.6|731859.6|28
1627562670000|2021-07-29 12:44:30|732875.2|731875.2|732875.1|731875.1|732880.3|731880.3|732869.9|731869.9|27
1627562680000|2021-07-29 12:44:40|732875.2|731875.2|732861.2|731861.2|732875.2|731875.2|732842.5|731842.5|25
1627562690000|2021-07-29 12:44:50|732862.3|731862.3|732876.4|731876.4|732876.9|731876.9|732858.8|731858.8|32
1627562700000|2021-07-29 12:45:00|732876.8|731876.8|732856.9|731856.9|732880.2|731880.2|732855.6|731855.6|26
1627562710000|2021-07-29 12:45:10|732872.9|731872.9|732902.4|731902.4|732908.6|731908.6|732871.6|731871.6|28
1627562720000|2021-07-29 12:45:20|732905.1|731905.1|732899.7|731899.7|732913.4|731913.4|732882.5|731882.5|31
1627562730000|2021-07-29 12:45:30|732897.7|731897.7|732901.9|731901.9|732902|731902|732878.6|731878.6|31
1627562740000|2021-07-29 12:45:40|732897.2|731897.2|732855.1|731855.1|732901.2|731901.2|732842|731842|30
1627562750000|2021-07-29 12:45:50|732854.1|731854.1|732871.5|731871.5|732873.1|731873.1|732852.2|731852.2|31
1627562760000|2021-07-29 12:46:00|732870.5|731870.5|732853.4|731853.4|732870.5|731870.5|732844.5|731844.5|30
1627562770000|2021-07-29 12:46:10|732852.6|731852.6|732902.5|731902.5|732920.2|731920.2|732852.6|731852.6|29
1627562780000|2021-07-29 12:46:20|732911.3|731911.3|733015.2|732015.2|733015.9|732015.9|732896.7|731896.7|30
1627562790000|2021-07-29 12:46:30|733015.8|732015.8|733028.1|732028.1|733039.8|732039.8|733014.4|732014.4|36
1627562800000|2021-07-29 12:46:40|733029.2|732029.2|733024.9|732024.9|733029.2|732029.2|733015.4|732015.4|22
1627562810000|2021-07-29 12:46:50|733025.7|732025.7|733034|732034|733048.2|732048.2|733025|732025|34
1627562820000|2021-07-29 12:47:00|733031.5|732031.5|733266.1|732266.1|733266.1|732266.1|733031.5|732031.5|36
1627562830000|2021-07-29 12:47:10|733252.5|732252.5|733219.5|732219.5|733262|732262|733217.9|732217.9|30
1627562840000|2021-07-29 12:47:20|733222.9|732222.9|733274.5|732274.5|733277.4|732277.4|733219.8|732219.8|27
1627562850000|2021-07-29 12:47:30|733273|732273|733269.5|732269.5|733282.8|732282.8|733262.1|732262.1|20
1627562860000|2021-07-29 12:47:40|733270.8|732270.8|733288.8|732288.8|733288.8|732288.8|733267.3|732267.3|27
1627562870000|2021-07-29 12:47:50|733283.4|732283.4|733392.4|732392.4|733395.1|732395.1|733281.3|732281.3|33
1627562880000|2021-07-29 12:48:00|733384.5|732384.5|733435.1|732435.1|733452.7|732452.7|733340.8|732340.8|37
1627562890000|2021-07-29 12:48:10|733438.1|732438.1|733426.7|732426.7|733441|732441|733409.6|732409.6|33
1627562900000|2021-07-29 12:48:20|733427.4|732427.4|733398.5|732398.5|733436.5|732436.5|733397.5|732397.5|23
1627562910000|2021-07-29 12:48:30|733398.3|732398.3|733412.5|732412.5|733418.8|732418.8|733395.8|732395.8|28
1627562920000|2021-07-29 12:48:40|733412.8|732412.8|733414.1|732414.1|733428.9|732428.9|733405.3|732405.3|28
1627562930000|2021-07-29 12:48:50|733410.8|732410.8|733395.4|732395.4|733423.5|732423.5|733389.8|732389.8|31
1627562940000|2021-07-29 12:49:00|733395.6|732395.6|733337.6|732337.6|733411.5|732411.5|733331.9|732331.9|32
1627562950000|2021-07-29 12:49:10|733347.5|732347.5|733310|732310|733402.5|732402.5|733298.9|732298.9|38
1627562960000|2021-07-29 12:49:20|733315.2|732315.2|733290.3|732290.3|733316.9|732316.9|733260.1|732260.1|39
1627562970000|2021-07-29 12:49:30|733286.8|732286.8|733301.8|732301.8|733305.5|732305.5|733286.2|732286.2|29
1627562980000|2021-07-29 12:49:40|733305.3|732305.3|733324.9|732324.9|733332.3|732332.3|733294|732294|32
1627562990000|2021-07-29 12:49:50|733322.6|732322.6|733280.4|732280.4|733323.5|732323.5|733271.7|732271.7|36
1627563000000|2021-07-29 12:50:00|733280.7|732280.7|733300|732300|733313|732313|733280.7|732280.7|31
1627563010000|2021-07-29 12:50:10|733300.6|732300.6|733243.8|732243.8|733316|732316|733243.8|732243.8|33
1627563020000|2021-07-29 12:50:20|733247.3|732247.3|733192.1|732192.1|733251.4|732251.4|733185|732185|36
1627563030000|2021-07-29 12:50:30|733196.5|732196.5|733165.8|732165.8|733197.4|732197.4|733153.7|732153.7|33
1627563040000|2021-07-29 12:50:40|733165.5|732165.5|733170.8|732170.8|733171.4|732171.4|733164.9|732164.9|32
1627563050000|2021-07-29 12:50:50|733170.6|732170.6|733166|732166|733171.9|732171.9|733164.4|732164.4|23
1627563060000|2021-07-29 12:51:00|733166.6|732166.6|733210.2|732210.2|733745|732243.7|733165.8|731735.9|31
1627563070000|2021-07-29 12:51:10|733210.9|732210.9|733210.4|732210.4|733222.5|732222.5|733201.1|732201.1|24
1627563080000|2021-07-29 12:51:20|733210.2|732210.2|733236.8|732236.8|733250.3|732250.3|733210.2|732210.2|34
1627563090000|2021-07-29 12:51:30|733241.9|732241.9|733162.7|732162.7|733241.9|732241.9|733160.4|732160.4|33
1627563100000|2021-07-29 12:51:40|733159.2|732159.2|733172|732172|733172.4|732172.4|733158.1|732158.1|31
1627563110000|2021-07-29 12:51:50|733171.9|732171.9|733161.7|732161.7|733171.9|732171.9|733151.5|732151.5|23
1627563120000|2021-07-29 12:52:00|733159.5|732159.5|733108.9|732108.9|733159.5|732159.5|733088.6|732088.6|28
1627563130000|2021-07-29 12:52:10|733117.3|732117.3|733096.9|732096.9|733117.3|732117.3|733093.1|732093.1|27
1627563140000|2021-07-29 12:52:20|733094.3|732094.3|733070.1|732070.1|733096.7|732096.7|733068.8|732068.8|27
1627563150000|2021-07-29 12:52:30|733068.9|732068.9|733070.9|732070.9|733075.5|732075.5|733068.9|732068.9|27
1627563160000|2021-07-29 12:52:40|733084.4|732084.4|733061.4|732061.4|733084.4|732084.4|733050.9|732050.9|29
1627563170000|2021-07-29 12:52:50|733063.8|732063.8|733062.1|732062.1|733066.2|732066.2|733060.7|732060.7|19
1627563180000|2021-07-29 12:53:00|733059.7|732059.7|733055.3|732055.3|733062.2|732062.2|733055.3|732055.3|18
1627563190000|2021-07-29 12:53:10|733057.1|732057.1|733056.8|732056.8|733057.4|732057.4|733051.3|732051.3|21
1627563200000|2021-07-29 12:53:20|733057.2|732057.2|733068.9|732068.9|733068.9|732068.9|733053.5|732053.5|21
1627563210000|2021-07-29 12:53:30|733066.8|732066.8|733026.5|732026.5|733068.5|732068.5|733016.6|732016.6|24
1627563220000|2021-07-29 12:53:40|733022.1|732022.1|733036.5|732036.5|733037.3|732037.3|733020.1|732020.1|24
1627563230000|2021-07-29 12:53:50|733035.5|732035.5|733067|732067|733069.7|732069.7|733035.5|732035.5|25
1627563240000|2021-07-29 12:54:00|733066.7|732066.7|733131.9|732131.9|733136.8|732136.8|733061.6|732061.6|36
1627563250000|2021-07-29 12:54:10|733134.2|732134.2|733646.4|731646.4|733646.6|732139.3|733109.4|731646.4|29
1627563260000|2021-07-29 12:54:20|733645.5|731645.5|733064.1|732064.1|733648.6|732170|733064.1|731644.7|34
1627563270000|2021-07-29 12:54:30|733049.2|732049.2|733048.7|732048.7|733067.6|732067.6|733040.7|732040.7|38
1627563280000|2021-07-29 12:54:40|733051.8|732051.8|733068.8|732068.8|733072.5|732072.5|733050.6|732050.6|30
1627563290000|2021-07-29 12:54:50|733067.8|732067.8|733585.2|731585.2|733593.5|732090.3|733067.8|731575.6|26
1627563300000|2021-07-29 12:55:00|733577.5|731577.5|733127|732127|733585.6|732136.9|733111.5|731577.5|32
1627563310000|2021-07-29 12:55:10|733129|732129|733143.4|732143.4|733145.1|732145.1|733127.5|732127.5|30
1627563320000|2021-07-29 12:55:20|733136|732136|733151.5|732151.5|733159.8|732159.8|733125.3|732125.3|36
1627563330000|2021-07-29 12:55:30|733150.2|732150.2|733222.1|732222.1|733228.7|732228.7|733141.5|732141.5|31
1627563340000|2021-07-29 12:55:40|733224.8|732224.8|733720.8|731720.8|733722.9|732224.8|733189.2|731694.8|28
1627563350000|2021-07-29 12:55:50|733717.3|731717.3|733222.1|732222.1|733726.5|732227.7|733222.1|731713.9|27
1627563360000|2021-07-29 12:56:00|733212.3|732212.3|733229.2|732229.2|733236|732236|733203.9|732203.9|29
1627563370000|2021-07-29 12:56:10|733226.7|732226.7|733235.2|732235.2|733244.3|732244.3|733226.6|732226.6|29
1627563380000|2021-07-29 12:56:20|733232.4|732232.4|733188.7|732188.7|733232.4|732232.4|733188.7|732188.7|33
1627563390000|2021-07-29 12:56:30|733190.2|732190.2|733192.6|732192.6|733196.3|732196.3|733181.9|732181.9|27
1627563400000|2021-07-29 12:56:40|733192.7|732192.7|733212.8|732212.8|733221.4|732221.4|733188.3|732188.3|26
1627563410000|2021-07-29 12:56:50|733216.1|732216.1|733159.3|732159.3|733265.1|732265.1|733155.8|732155.8|33
1627563420000|2021-07-29 12:57:00|733158.6|732158.6|733137.5|732137.5|733655.6|732161.9|733135.5|731648.3|24
1627563430000|2021-07-29 12:57:10|733138.5|732138.5|733118.9|732118.9|733624.3|732138.5|733106.6|731623.8|32
1627563440000|2021-07-29 12:57:20|733117.8|732117.8|733181.8|732181.8|733181.8|732181.8|733111.2|732111.2|28
1627563450000|2021-07-29 12:57:30|733183.7|732183.7|733219.7|732219.7|733221.1|732221.1|733175.6|732175.6|33
1627563460000|2021-07-29 12:57:40|733217.9|732217.9|733225.7|732225.7|733228.2|732228.2|733211.8|732211.8|34
1627563470000|2021-07-29 12:57:50|733228.3|732228.3|733181|732181|733231|732231|733181|732181|35
1627563480000|2021-07-29 12:58:00|733184|732184|733181.5|732181.5|733185.9|732185.9|733180.5|732180.5|20
1627563490000|2021-07-29 12:58:10|733181.1|732181.1|733261|732261|733735.8|732264.2|733178.5|731724.8|30
1627563500000|2021-07-29 12:58:20|733261.6|732261.6|733312.5|732312.5|733813.3|732317|733261.6|731813.3|39
1627563510000|2021-07-29 12:58:30|733309.2|732309.2|733352.5|732352.5|733370.6|732370.6|733309.2|732309.2|31
1627563520000|2021-07-29 12:58:40|733354.6|732354.6|733355.5|732355.5|733359.1|732359.1|733353.9|732353.9|24
1627563530000|2021-07-29 12:58:50|733356.4|732356.4|733367.4|732367.4|733387.3|732387.3|733352.8|732352.8|28
1627563540000|2021-07-29 12:59:00|733364.2|732364.2|733378.1|732378.1|733849.5|732386.4|733300.1|731791.7|37
1627563550000|2021-07-29 12:59:10|733383.4|732383.4|733368.2|732368.2|733437.8|732437.8|733367.9|732367.9|38
1627563560000|2021-07-29 12:59:20|733343.7|732343.7|733290.5|732290.5|733343.7|732343.7|733288|732288|32
1627563570000|2021-07-29 12:59:30|733296.1|732296.1|733291.1|732291.1|733310.8|732310.8|733287.9|732287.9|34
1627563580000|2021-07-29 12:59:40|733290.3|732290.3|733270.3|732270.3|733294.6|732294.6|733269.5|732269.5|27
1627563590000|2021-07-29 12:59:50|733271.4|732271.4|733294.8|732294.8|733303.4|732303.4|733269.8|732269.8|22
1627563600000|2021-07-29 13:00:00|733302.4|732302.4|733346.3|732346.3|733354.1|732354.1|733293.6|732293.6|38
1627563610000|2021-07-29 13:00:10|733353.9|732353.9|733839.5|731839.5|733839.5|732355.3|733332.1|731839.5|36
1627563620000|2021-07-29 13:00:20|733837.7|731837.7|733320.9|732320.9|733840.9|732330.1|733320.2|731833.8|30
1627563630000|2021-07-29 13:00:30|733321.7|732321.7|733286.7|732286.7|733321.9|732321.9|733268.1|732268.1|38
1627563640000|2021-07-29 13:00:40|733285.8|732285.8|733466.8|732466.8|734048|732533|733285.8|732037.7|32
1627563650000|2021-07-29 13:00:50|733464.9|732464.9|733570.6|732570.6|734070.6|732570.7|733461.3|731961.4|38
1627563660000|2021-07-29 13:01:00|733576.7|732576.7|733600.3|732600.3|734112.1|732608.9|733575.7|732105.2|39
1627563670000|2021-07-29 13:01:10|733599.4|732599.4|733546.4|732546.4|733600.2|732600.2|733546|732546|34
1627563680000|2021-07-29 13:01:20|733546.3|732546.3|733543.7|732543.7|733552.5|732552.5|733542|732542|32
1627563690000|2021-07-29 13:01:30|733545.2|732545.2|733458.4|732458.4|733937.8|732545.2|733432.4|731936.4|36
1627563700000|2021-07-29 13:01:40|733458.5|732458.5|733439.6|732439.6|733943|732458.5|733439.6|731932.3|32
1627563710000|2021-07-29 13:01:50|733438|732438|733434.4|732434.4|733438.1|732438.1|733423.6|732423.6|32
1627563720000|2021-07-29 13:02:00|733432.6|732432.6|733333.2|732333.2|733933.9|732433.1|733333.2|731871.5|35
1627563730000|2021-07-29 13:02:10|733336.9|732336.9|733841.2|731841.2|733889.9|732349.5|733326.1|731832.8|39
1627563740000|2021-07-29 13:02:20|733843.5|731843.5|733892.6|731892.6|733893.6|732375|733355.8|731827.6|36
1627563750000|2021-07-29 13:02:30|733890.2|731890.2|733930.6|731930.6|733955.1|732453.5|733450.8|731883|34
1627563760000|2021-07-29 13:02:40|733923.5|731923.5|733427.8|732427.8|733926.7|732467.5|733425.3|731923.5|33
1627563770000|2021-07-29 13:02:50|733425.9|732425.9|733369.9|732369.9|733425.9|732425.9|733358.9|732358.9|35
1627563780000|2021-07-29 13:03:00|733371.8|732371.8|733376.5|732376.5|733380.9|732380.9|733367.8|732367.8|32
1627563790000|2021-07-29 13:03:10|733374.1|732374.1|733394.4|732394.4|733407.8|732407.8|733374.1|732374.1|32
1627563800000|2021-07-29 13:03:20|733391.2|732391.2|733167.5|732167.5|733391.2|732391.2|733167.5|732167.5|36
1627563810000|2021-07-29 13:03:30|733168.2|732168.2|733071.9|732071.9|733228.9|732228.9|733071.9|732071.9|33
1627563820000|2021-07-29 13:03:40|733070.3|732070.3|733608.2|731608.2|733622.7|732112.7|733062.2|731584.1|39
1627563830000|2021-07-29 13:03:50|733607.3|731607.3|733106.5|732106.5|733608.5|732106.5|733048.7|731567.9|36
1627563840000|2021-07-29 13:04:00|733105.5|732105.5|733093.6|732093.6|733626.9|732133.8|733082.3|731578.9|39
1627563850000|2021-07-29 13:04:10|733586.9|731586.9|733093.2|732093.2|733587|732105.4|733085.1|731582.6|35
1627563860000|2021-07-29 13:04:20|733089.6|732089.6|733621.6|731621.6|733621.6|732144.1|733087.2|731620.3|35
1627563870000|2021-07-29 13:04:30|733622.9|731622.9|733135.2|732135.2|733624.7|732139.7|733120|731618.2|31
1627563880000|2021-07-29 13:04:40|733135.6|732135.6|733080.7|732080.7|733135.6|732135.6|733073.1|732073.1|29
1627563890000|2021-07-29 13:04:50|733077.1|732077.1|733118.3|732118.3|733124.1|732124.1|733074.6|732074.6|37
1627563900000|2021-07-29 13:05:00|733123.7|732123.7|733129.4|732129.4|733674.2|732193.9|733103.3|731613.7|38
1627563910000|2021-07-29 13:05:10|733134|732134|733680.4|731680.4|733686.9|732186.1|733120.7|731675.7|40
1627563920000|2021-07-29 13:05:20|733681.5|731681.5|733167.2|732167.2|733681.8|732196.6|733167.2|731681.5|32
1627563930000|2021-07-29 13:05:30|733170.5|732170.5|733697.6|731697.6|733698.4|732170.5|733138|731631.7|34
1627563940000|2021-07-29 13:05:40|733226.5|732226.5|733703.8|731703.8|733716.7|732231.2|733208.6|731696.2|38
1627563950000|2021-07-29 13:05:50|733701.3|731701.3|733741.6|731741.6|733743.9|732243.4|733203.7|731699.1|39
1627563960000|2021-07-29 13:06:00|733742.5|731742.5|733277.5|732277.5|733772.1|732280.8|733276.4|731727.9|37
1627563970000|2021-07-29 13:06:10|733277.6|732277.6|733281.7|732281.7|733284|732284|733275|732275|30
1627563980000|2021-07-29 13:06:20|733282|732282|733282.4|732282.4|733315.1|732315.1|733278.5|732278.5|32
1627563990000|2021-07-29 13:06:30|733285.7|732285.7|733852|731852|733852.4|732352.5|733282.6|731838.3|34
1627564000000|2021-07-29 13:06:40|733852.6|731852.6|733355.8|732355.8|733868.2|732383.1|733289.1|731796.3|37
1627564010000|2021-07-29 13:06:50|733358.1|732358.1|733330|732330|733358.1|732358.1|733286.7|732286.7|38
1627564020000|2021-07-29 13:07:00|733323.8|732323.8|733865.5|731865.5|733865.5|732358.5|733308.1|731857.7|37
1627564030000|2021-07-29 13:07:10|733865.8|731865.8|733368|732368|733889.6|732371.6|733368|731854.5|36
1627564040000|2021-07-29 13:07:20|733368.2|732368.2|733377.1|732377.1|733388.2|732388.2|733367.1|732367.1|35
1627564050000|2021-07-29 13:07:30|733376.3|732376.3|733389.2|732389.2|733390.7|732390.7|733376|732376|28
1627564060000|2021-07-29 13:07:40|733386.3|732386.3|733374.2|732374.2|733386.3|732386.3|733374|732374|26
1627564070000|2021-07-29 13:07:50|733373.8|732373.8|733278.2|732278.2|733375.8|732375.8|733274.4|732274.4|32
1627564080000|2021-07-29 13:08:00|733277.3|732277.3|733178.5|732178.5|733277.3|732277.3|733170.8|732170.8|36
1627564090000|2021-07-29 13:08:10|733178.6|732178.6|733164.7|732164.7|733182.7|732182.7|733130.5|732130.5|35
1627564100000|2021-07-29 13:08:20|733164.8|732164.8|733175.5|732175.5|733188.9|732188.9|733164.3|732164.3|30
1627564110000|2021-07-29 13:08:30|733175.3|732175.3|733749.7|731749.7|733749.7|732250.9|733175.3|731743.6|32
1627564120000|2021-07-29 13:08:40|733750.3|731750.3|733786.2|731786.2|733812|732264.9|733264.9|731749.6|37
1627564130000|2021-07-29 13:08:50|733281.1|732281.1|733792|731792|733806.6|732293.4|733276.1|731789.2|32
1627564140000|2021-07-29 13:09:00|733791.6|731791.6|733165.2|732165.2|733792.2|732273.8|733164.4|731791.6|35
1627564150000|2021-07-29 13:09:10|733164|732164|733700.9|731700.9|733729.6|732214.2|733162.3|731691.5|30
1627564160000|2021-07-29 13:09:20|733697|731697|733130.4|732130.4|733703.5|732197.2|733127.1|731631.2|32
1627564170000|2021-07-29 13:09:30|733131.2|732131.2|733685.4|731685.4|733685.4|732165|733131.2|731661.5|33
1627564180000|2021-07-29 13:09:40|733679.3|731679.3|733234.3|732234.3|733708.2|732234.3|733187.7|731678.2|33
1627564190000|2021-07-29 13:09:50|733727.8|731727.8|733724.6|731724.6|733728.6|731728.6|733715|731715|32
1627564200000|2021-07-29 13:10:00|733725.4|731725.4|733785.1|731785.1|733785.1|732301.9|733284.2|731723.7|34
1627564210000|2021-07-29 13:10:10|733788|731788|733821.7|731821.7|733859.7|732363.6|733298.8|731788|39
1627564220000|2021-07-29 13:10:20|733818.5|731818.5|733830.3|731830.3|733834.2|731834.2|733818.4|731818.4|31
1627564230000|2021-07-29 13:10:30|733830.5|731830.5|733371.2|732371.2|733860.9|732376.2|733356|731829.3|31
1627564240000|2021-07-29 13:10:40|733371.1|732371.1|733878.4|731878.4|733878.4|732372.5|733336.3|731839.5|36
1627564250000|2021-07-29 13:10:50|733879.8|731879.8|733518|732518|734005.4|732523.3|733424.1|731879.8|34
1627564260000|2021-07-29 13:11:00|733517.6|732517.6|734096.1|732096.1|734097.7|732573.4|733512.6|732083|39
1627564270000|2021-07-29 13:11:10|734097.4|732097.4|734153.8|732153.8|734156.3|732634|733599.4|732097.4|38
1627564280000|2021-07-29 13:11:20|734153.5|732153.5|733622.4|732622.4|734179|732656.2|733616.9|732102.4|35
1627564290000|2021-07-29 13:11:30|733624.6|732624.6|733635.7|732635.7|733665|732665|733624.6|732624.6|39
1627564300000|2021-07-29 13:11:40|733634.9|732634.9|734149.9|732149.9|734155.1|732649.9|733618.1|732144.9|36
1627564310000|2021-07-29 13:11:50|734148.5|732148.5|734145.3|732145.3|734149|732149|734138.6|732138.6|29
1627564320000|2021-07-29 13:12:00|734147|732147|733651.1|732651.1|734147|732667.9|733644.9|732142.3|28
1627564330000|2021-07-29 13:12:10|733653.9|732653.9|733670|732670|733680|732680|733647.1|732647.1|31
1627564340000|2021-07-29 13:12:20|733671.1|732671.1|733684.9|732684.9|733684.9|732684.9|733671.1|732671.1|28
1627564350000|2021-07-29 13:12:30|733692.4|732692.4|733762.4|732762.4|734271.7|732767.4|733692.4|732258|34
1627564360000|2021-07-29 13:12:40|733776.4|732776.4|733760.9|732760.9|733817.3|732817.3|733751.1|732751.1|38
1627564370000|2021-07-29 13:12:50|733838.2|732838.2|733866.5|732866.5|733874|732874|733838.2|732838.2|30
1627564380000|2021-07-29 13:13:00|733866.9|732866.9|733832.1|732832.1|733875.3|732875.3|733824.9|732824.9|36
1627564390000|2021-07-29 13:13:10|733832.9|732832.9|733819.6|732819.6|733832.9|732832.9|733812.2|732812.2|33
1627564400000|2021-07-29 13:13:20|733819.9|732819.9|733714.8|732714.8|733820.4|732820.4|733714.8|732714.8|32
1627564410000|2021-07-29 13:13:30|733716.1|732716.1|733701.4|732701.4|733745.3|732745.3|733678.6|732678.6|38
1627564420000|2021-07-29 13:13:40|733707.9|732707.9|733679.2|732679.2|733720.9|732720.9|733679|732679|31
1627564430000|2021-07-29 13:13:50|733679.5|732679.5|733587.2|732587.2|733679.5|732679.5|733575.6|732575.6|28
1627564440000|2021-07-29 13:14:00|733584.9|732584.9|733585.3|732585.3|733592|732592|733582.3|732582.3|26
1627564450000|2021-07-29 13:14:10|733586.9|732586.9|733578.7|732578.7|733597.5|732597.5|733575|732575|20
1627564460000|2021-07-29 13:14:20|733576.9|732576.9|733546.8|732546.8|733582.4|732582.4|733536.5|732536.5|27
1627564470000|2021-07-29 13:14:30|733549.1|732549.1|733548.1|732548.1|733549.5|732549.5|733536.1|732536.1|28
1627564480000|2021-07-29 13:14:40|733549.5|732549.5|733548.6|732548.6|733564.9|732564.9|733540.3|732540.3|27
1627564490000|2021-07-29 13:14:50|733540.8|732540.8|733479.9|732479.9|733558.3|732558.3|733479.3|732479.3|32
1627564500000|2021-07-29 13:15:00|733485.8|732485.8|733537.9|732537.9|733556.1|732556.1|733484.4|732484.4|37
1627564510000|2021-07-29 13:15:10|733538|732538|733508.3|732508.3|733549.7|732549.7|733508.3|732508.3|30
1627564520000|2021-07-29 13:15:20|733505.1|732505.1|733512.7|732512.7|733514.1|732514.1|733490.6|732490.6|35
1627564530000|2021-07-29 13:15:30|733512.8|732512.8|733513.1|732513.1|733520.5|732520.5|733492|732492|33
1627564540000|2021-07-29 13:15:40|733509.9|732509.9|734026.7|732026.7|734043.3|732522.9|733499.1|732023.9|31
1627564550000|2021-07-29 13:15:50|734024.5|732024.5|733540|732540|734055.5|732547.3|733529.9|732024.2|27
1627564560000|2021-07-29 13:16:00|733544.4|732544.4|734017|732017|734038.5|732544.4|733539.6|732017|33
1627564570000|2021-07-29 13:16:10|734017.5|732017.5|734026.3|732026.3|734040.5|732520.1|733488.7|732016.8|28
1627564580000|2021-07-29 13:16:20|734026.7|732026.7|733488.4|732488.4|734026.9|732537|733477|732009.7|32
1627564590000|2021-07-29 13:16:30|733488.3|732488.3|733452.7|732452.7|733496.5|732496.5|733438.5|732438.5|36
1627564600000|2021-07-29 13:16:40|733451.4|732451.4|733467.3|732467.3|733496.1|732496.1|733444.3|732444.3|36
1627564610000|2021-07-29 13:16:50|733463.1|732463.1|733466.6|732466.6|733477.2|732477.2|733419.6|732419.6|33
1627564620000|2021-07-29 13:17:00|733493.4|732493.4|733485.4|732485.4|733999.3|732499.2|733477.6|731989.8|34
1627564630000|2021-07-29 13:17:10|733484.9|732484.9|733452.2|732452.2|733486.2|732486.2|733441.4|732441.4|28
1627564640000|2021-07-29 13:17:20|733451.7|732451.7|733440.2|732440.2|733480.4|732480.4|733438|732438|37
1627564650000|2021-07-29 13:17:30|733457.9|732457.9|733518.1|732518.1|734032|732531.6|733445.8|732027.8|36
1627564660000|2021-07-29 13:17:40|733521.3|732521.3|733542.8|732542.8|733562.1|732562.1|733520|732520|37
1627564670000|2021-07-29 13:17:50|733539|732539|733524|732524|733539|732539|733519.5|732519.5|32
1627564680000|2021-07-29 13:18:00|733521.7|732521.7|733574.6|732574.6|733578.9|732578.9|733512.8|732512.8|39
1627564690000|2021-07-29 13:18:10|733576|732576|733499|732499|733577.5|732577.5|733484.4|732484.4|29
1627564700000|2021-07-29 13:18:20|733491.9|732491.9|733434.3|732434.3|733491.9|732491.9|733417.1|732417.1|24
1627564710000|2021-07-29 13:18:30|733434.5|732434.5|733454.1|732454.1|733478.9|732478.9|733428.9|732428.9|33
1627564720000|2021-07-29 13:18:40|733442.7|732442.7|733381.1|732381.1|733449.1|732449.1|733381.1|732381.1|28
1627564730000|2021-07-29 13:18:50|733389|732389|733411.7|732411.7|733433|732433|733386.5|732386.5|37
1627564740000|2021-07-29 13:19:00|733409.4|732409.4|733400.9|732400.9|733416.3|732416.3|733388.1|732388.1|26
1627564750000|2021-07-29 13:19:10|733400.3|732400.3|733396.3|732396.3|733408.2|732408.2|733394.1|732394.1|25
1627564760000|2021-07-29 13:19:20|733394.5|732394.5|733462.5|732462.5|733484.9|732484.9|733394.5|732394.5|25
1627564770000|2021-07-29 13:19:30|733467.7|732467.7|733474.9|732474.9|733475.9|732475.9|733458.5|732458.5|26
1627564780000|2021-07-29 13:19:40|733474.2|732474.2|733459.9|732459.9|733476.7|732476.7|733459.9|732459.9|27
1627564790000|2021-07-29 13:19:50|733460.4|732460.4|733476.1|732476.1|733480.5|732480.5|733454.1|732454.1|24
1627564800000|2021-07-29 13:20:00|733475.4|732475.4|733454.7|732454.7|733475.4|732475.4|733449.2|732449.2|29
1627564810000|2021-07-29 13:20:10|733454.4|732454.4|733452|732452|733469.9|732469.9|733440.2|732440.2|31
1627564820000|2021-07-29 13:20:20|733452.1|732452.1|733455.7|732455.7|733467.7|732467.7|733433.9|732433.9|34
1627564830000|2021-07-29 13:20:30|733454.8|732454.8|733469.9|732469.9|733482.4|732482.4|733452.1|732452.1|32
1627564840000|2021-07-29 13:20:40|733474.5|732474.5|733462.7|732462.7|733474.9|732474.9|733447.3|732447.3|26
1627564850000|2021-07-29 13:20:50|733462|732462|733478.9|732478.9|733481.5|732481.5|733461.4|732461.4|28
1627564860000|2021-07-29 13:21:00|733483.3|732483.3|733415.5|732415.5|733483.5|732483.5|733408.6|732408.6|26
1627564870000|2021-07-29 13:21:10|733417.3|732417.3|733429.1|732429.1|733429.1|732429.1|733417.1|732417.1|32
1627564880000|2021-07-29 13:21:20|733428.9|732428.9|733426.6|732426.6|733448.2|732448.2|733421.7|732421.7|25
1627564890000|2021-07-29 13:21:30|733426.9|732426.9|733424|732424|733434.3|732434.3|733422.7|732422.7|21
1627564900000|2021-07-29 13:21:40|733422.2|732422.2|733427.7|732427.7|733427.7|732427.7|733394.8|732394.8|29
1627564910000|2021-07-29 13:21:50|733425.9|732425.9|733447.1|732447.1|733457.7|732457.7|733425.9|732425.9|26
1627564920000|2021-07-29 13:22:00|733448.9|732448.9|733453.5|732453.5|733454|732454|733448.9|732448.9|27
1627564930000|2021-07-29 13:22:10|733454.4|732454.4|733343.8|732343.8|733454.4|732454.4|733343.8|732343.8|33
1627564940000|2021-07-29 13:22:20|733314.9|732314.9|733313.3|732313.3|733325.5|732325.5|733290.1|732290.1|29
1627564950000|2021-07-29 13:22:30|733311.7|732311.7|733232|732232|733313.5|732313.5|733221.2|732221.2|31
1627564960000|2021-07-29 13:22:40|733230.9|732230.9|733284.1|732284.1|733316.4|732316.4|733229.5|732229.5|29
1627564970000|2021-07-29 13:22:50|733287.7|732287.7|733321.8|732321.8|733356.3|732356.3|733265.3|732265.3|38
1627564980000|2021-07-29 13:23:00|733321.6|732321.6|733264.7|732264.7|733322.3|732322.3|733264.5|732264.5|28
1627564990000|2021-07-29 13:23:10|733265.7|732265.7|733240.9|732240.9|733269.1|732269.1|733240.9|732240.9|33
1627565000000|2021-07-29 13:23:20|733239.8|732239.8|733254.5|732254.5|733255.2|732255.2|733223.3|732223.3|29
1627565010000|2021-07-29 13:23:30|733253.1|732253.1|733201.9|732201.9|733727.2|732267.5|733191|731701.6|37
1627565020000|2021-07-29 13:23:40|733200.1|732200.1|733188.7|732188.7|733223.4|732223.4|733091.6|732091.6|33
1627565030000|2021-07-29 13:23:50|733195.9|732195.9|733219.5|732219.5|733723.1|732244.7|733195.9|731707.7|34
1627565040000|2021-07-29 13:24:00|733218.7|732218.7|733118.5|732118.5|733218.7|732218.7|733106.2|732106.2|32
1627565050000|2021-07-29 13:24:10|733113.1|732113.1|733229.1|732229.1|733703|732242.3|733110.7|731694|33
1627565060000|2021-07-29 13:24:20|733225.8|732225.8|733225|732225|733236.2|732236.2|733170.9|732170.9|36
1627565070000|2021-07-29 13:24:30|733224|732224|733218.2|732218.2|733719.9|732224|733198.2|731709.6|31
1627565080000|2021-07-29 13:24:40|733217.5|732217.5|733223.5|732223.5|733223.5|732223.5|733216.5|732216.5|18
1627565090000|2021-07-29 13:24:50|733221.7|732221.7|733233.9|732233.9|733237.7|732237.7|733218.3|732218.3|26
1627565100000|2021-07-29 13:25:00|733234.5|732234.5|733221.8|732221.8|733240|732240|733213.8|732213.8|28
1627565110000|2021-07-29 13:25:10|733209.6|732209.6|733194.6|732194.6|733217|732217|733187.4|732187.4|28
1627565120000|2021-07-29 13:25:20|733194.2|732194.2|733195.1|732195.1|733202.1|732202.1|733185.5|732185.5|37
1627565130000|2021-07-29 13:25:30|733189.8|732189.8|733206|732206|733209.2|732209.2|733181.6|732181.6|25
1627565140000|2021-07-29 13:25:40|733201.8|732201.8|733202.8|732202.8|733224|732224|733192.3|732192.3|28
1627565150000|2021-07-29 13:25:50|733202.7|732202.7|733201.2|732201.2|733214.9|732214.9|733200.1|732200.1|21
1627565160000|2021-07-29 13:26:00|733201.1|732201.1|733197.3|732197.3|733202|732202|733196|732196|20
1627565170000|2021-07-29 13:26:10|733215.9|732215.9|733226.2|732226.2|733229.2|732229.2|733203|732203|25
1627565180000|2021-07-29 13:26:20|733221.2|732221.2|733214.9|732214.9|733221.2|732221.2|733214.3|732214.3|22
1627565190000|2021-07-29 13:26:30|733216.8|732216.8|733236.9|732236.9|733239.5|732239.5|733209.9|732209.9|29
1627565200000|2021-07-29 13:26:40|733237.2|732237.2|733232.6|732232.6|733237.2|732237.2|733228.1|732228.1|21
1627565210000|2021-07-29 13:26:50|733232.2|732232.2|733201.4|732201.4|733232.2|732232.2|733186.1|732186.1|33
1627565220000|2021-07-29 13:27:00|733201.1|732201.1|733223.4|732223.4|733227.9|732227.9|733196.3|732196.3|20
1627565230000|2021-07-29 13:27:10|733220.8|732220.8|733219.5|732219.5|733226.1|732226.1|733219.5|732219.5|16
1627565240000|2021-07-29 13:27:20|733219.7|732219.7|733218|732218|733233.9|732233.9|733218|732218|16
1627565250000|2021-07-29 13:27:30|733216.7|732216.7|733144|732144|733216.7|732216.7|733133.9|732133.9|26
1627565260000|2021-07-29 13:27:40|733133.9|732133.9|733133|732133|733147.9|732147.9|733113.2|732113.2|28
1627565270000|2021-07-29 13:27:50|733116.1|732116.1|733122.2|732122.2|733136|732136|733116.1|732116.1|21
1627565280000|2021-07-29 13:28:00|733120.7|732120.7|733119|732119|733125.2|732125.2|733113.5|732113.5|23
1627565290000|2021-07-29 13:28:10|733118.8|732118.8|733113|732113|733147.8|732147.8|733100.8|732100.8|27
1627565300000|2021-07-29 13:28:20|733112.8|732112.8|733131.8|732131.8|733131.8|732131.8|733100.4|732100.4|25
1627565310000|2021-07-29 13:28:30|733141.7|732141.7|733150.5|732150.5|733160.1|732160.1|733138.8|732138.8|20
1627565320000|2021-07-29 13:28:40|733153.6|732153.6|733120.5|732120.5|733153.6|732153.6|733113.7|732113.7|15
1627565330000|2021-07-29 13:28:50|733108.9|732108.9|733137.5|732137.5|733138.8|732138.8|733102.2|732102.2|21
1627565340000|2021-07-29 13:29:00|733137.9|732137.9|733115.9|732115.9|733158.4|732158.4|733114.8|732114.8|25
1627565350000|2021-07-29 13:29:10|733113.2|732113.2|733099.7|732099.7|733117.5|732117.5|733094.1|732094.1|19
1627565360000|2021-07-29 13:29:20|733110.2|732110.2|733079.4|732079.4|733110.2|732110.2|733076.3|732076.3|21
1627565370000|2021-07-29 13:29:30|733078.1|732078.1|733083.3|732083.3|733090.4|732090.4|733076.9|732076.9|24
1627565380000|2021-07-29 13:29:40|733083.9|732083.9|733086.7|732086.7|733104.1|732104.1|733082.5|732082.5|21
1627565390000|2021-07-29 13:29:50|733087.9|732087.9|733107.4|732107.4|733107.4|732107.4|733083.5|732083.5|23
1627565400000|2021-07-29 13:30:00|733101|732101|733048.7|732048.7|733105.4|732105.4|733038.3|732038.3|28
1627565410000|2021-07-29 13:30:10|733051.9|732051.9|733150.4|732150.4|733163|732163|733024.9|732024.9|29
1627565420000|2021-07-29 13:30:20|733144.4|732144.4|733141.7|732141.7|733144.4|732144.4|733078.9|732078.9|28
1627565430000|2021-07-29 13:30:30|733161.2|732161.2|733171.3|732171.3|733193.4|732193.4|733156.9|732156.9|28
1627565440000|2021-07-29 13:30:40|733169.5|732169.5|733152.5|732152.5|733169.7|732169.7|733152.5|732152.5|26
1627565450000|2021-07-29 13:30:50|733152.3|732152.3|733127.7|732127.7|733153.7|732153.7|733123.4|732123.4|29
1627565460000|2021-07-29 13:31:00|733141.8|732141.8|733137.5|732137.5|733150|732150|733126.4|732126.4|27
1627565470000|2021-07-29 13:31:10|733139.5|732139.5|733103.4|732103.4|733139.5|732139.5|733103.4|732103.4|28
1627565480000|2021-07-29 13:31:20|733100.6|732100.6|733079.1|732079.1|733116.7|732116.7|733079.1|732079.1|29
1627565490000|2021-07-29 13:31:30|733077.5|732077.5|733494.7|731494.7|733494.7|732088|732955.5|731487|28
1627565500000|2021-07-29 13:31:40|733486.1|731486.1|733480.4|731480.4|733499.6|732037.6|732978.4|731480.4|29
1627565510000|2021-07-29 13:31:50|733470.3|731470.3|732929.1|731929.1|733470.3|731965.9|732925.7|731420.8|28
1627565520000|2021-07-29 13:32:00|732917.5|731917.5|732945.4|731945.4|733437.4|731972.2|732917.5|731437|28
1627565530000|2021-07-29 13:32:10|732952.7|731952.7|733041.2|732041.2|733526.2|732044.2|732941|731518.4|27
1627565540000|2021-07-29 13:32:20|733048.1|732048.1|733547.3|731547.3|733547.3|732062.7|732997.7|731498.7|27
1627565550000|2021-07-29 13:32:30|733050.1|732050.1|733524|731524|733559.1|732050.1|733026.2|731497.9|29
1627565560000|2021-07-29 13:32:40|732997.6|731997.6|733524.8|731524.8|733542.3|732025.1|732997.6|731503.8|28
1627565570000|2021-07-29 13:32:50|733530.5|731530.5|733026.3|732026.3|733549.1|732051.6|733021.9|731517.4|27
1627565580000|2021-07-29 13:33:00|733539.5|731539.5|733596.2|731596.2|733607.9|732099.7|733069.4|731539.5|26
1627565590000|2021-07-29 13:33:10|733594.3|731594.3|733041.7|732041.7|733594.3|732055.2|733036|731573.7|28
1627565600000|2021-07-29 13:33:20|733051.8|732051.8|733147.2|732147.2|733149.2|732149.2|733042.3|732042.3|28
1627565610000|2021-07-29 13:33:30|733154.3|732154.3|733160.4|732160.4|733160.4|732160.4|733122.9|732122.9|29
1627565620000|2021-07-29 13:33:40|733167.9|732167.9|733237.9|732237.9|733241.9|732241.9|733167.9|732167.9|28
1627565630000|2021-07-29 13:33:50|733236.5|732236.5|733225.6|732225.6|733238.5|732238.5|733197.9|732197.9|26
1627565640000|2021-07-29 13:34:00|733224.7|732224.7|733332.9|732332.9|733336.2|732336.2|733221.2|732221.2|29
1627565650000|2021-07-29 13:34:10|733333.4|732333.4|733324|732324|733341.2|732341.2|733320.9|732320.9|27
1627565660000|2021-07-29 13:34:20|733326.1|732326.1|733255.7|732255.7|733328.3|732328.3|733243.9|732243.9|29
1627565670000|2021-07-29 13:34:30|733250.8|732250.8|733253.2|732253.2|733258|732258|733245.4|732245.4|28
1627565680000|2021-07-29 13:34:40|733252.8|732252.8|733261.8|732261.8|733269.5|732269.5|733246.4|732246.4|27
1627565690000|2021-07-29 13:34:50|733263.2|732263.2|733289.4|732289.4|733297.8|732297.8|733258.5|732258.5|26
1627565700000|2021-07-29 13:35:00|733297.1|732297.1|733286.9|732286.9|733333.2|732333.2|733286.9|732286.9|28
1627565710000|2021-07-29 13:35:10|733284.5|732284.5|733283.6|732283.6|733307.7|732307.7|733280.2|732280.2|26
1627565720000|2021-07-29 13:35:20|733316.5|732316.5|733296.6|732296.6|733331|732331|733281.4|732281.4|24
1627565730000|2021-07-29 13:35:30|733315.8|732315.8|733344.3|732344.3|733363.9|732363.9|733293.9|732293.9|29
1627565740000|2021-07-29 13:35:40|733343|732343|733321.7|732321.7|733357.6|732357.6|733321.5|732321.5|25
1627565750000|2021-07-29 13:35:50|733322.2|732322.2|733344.7|732344.7|733344.7|732344.7|733303.1|732303.1|28
1627565760000|2021-07-29 13:36:00|733342.9|732342.9|733289.4|732289.4|733343.8|732343.8|733288|732288|26
1627565770000|2021-07-29 13:36:10|733286.7|732286.7|733270.7|732270.7|733296.6|732296.6|733268|732268|28
1627565780000|2021-07-29 13:36:20|733272.5|732272.5|733131.4|732131.4|733273.4|732273.4|733130.2|732130.2|28
1627565790000|2021-07-29 13:36:30|733138|732138|733135.3|732135.3|733144.7|732144.7|733124.3|732124.3|28
1627565800000|2021-07-29 13:36:40|733127.6|732127.6|733205|732205|733205.5|732205.5|733123.4|732123.4|26
1627565810000|2021-07-29 13:36:50|733214|732214|733218.1|732218.1|733241.8|732241.8|733208.9|732208.9|28
1627565820000|2021-07-29 13:37:00|733222.2|732222.2|733198.5|732198.5|733222.2|732222.2|733180.8|732180.8|28
1627565830000|2021-07-29 13:37:10|733198.4|732198.4|733163.2|732163.2|733198.4|732198.4|733162.8|732162.8|29
1627565840000|2021-07-29 13:37:20|733078.4|732078.4|733036|732036|733092|732092|733036|732036|29
1627565850000|2021-07-29 13:37:30|733044.2|732044.2|733026|732026|733053.2|732053.2|733025.3|732025.3|28
1627565860000|2021-07-29 13:37:40|733021.6|732021.6|733073.9|732073.9|733073.9|732073.9|733020.2|732020.2|24
1627565870000|2021-07-29 13:37:50|733094.8|732094.8|733108.1|732108.1|733127.8|732127.8|733094.8|732094.8|26
1627565880000|2021-07-29 13:38:00|733108.6|732108.6|733144.2|732144.2|733179.2|732179.2|733100.9|732100.9|28
1627565890000|2021-07-29 13:38:10|733145.7|732145.7|733190.4|732190.4|733670.1|732193.8|733145.7|731664.3|27
1627565900000|2021-07-29 13:38:20|733189.9|732189.9|733205.9|732205.9|733732.3|732285.8|733189.9|731724.7|29
1627565910000|2021-07-29 13:38:30|733206.6|732206.6|733243.2|732243.2|733254.9|732254.9|733141.2|732141.2|28
1627565920000|2021-07-29 13:38:40|733243.4|732243.4|733201.9|732201.9|733262.8|732262.8|733201.9|732201.9|24
1627565930000|2021-07-29 13:38:50|733202.5|732202.5|733142|732142|733649.5|732202.5|733136.3|731649.5|27
1627565940000|2021-07-29 13:39:00|733116.2|732116.2|733082.6|732082.6|733581.6|732116.2|733072.4|731580.9|28
1627565950000|2021-07-29 13:39:10|733586.9|731586.9|733090.9|732090.9|733589.5|732091.8|733034.7|731547.1|29
1627565960000|2021-07-29 13:39:20|733094.5|732094.5|733084.8|732084.8|733094.5|732094.5|733080|732080|25
1627565970000|2021-07-29 13:39:30|733084.5|732084.5|733124.6|732124.6|733615.7|732134.8|733084|731615.7|26
1627565980000|2021-07-29 13:39:40|733125.4|732125.4|733177.5|732177.5|733186.5|732186.5|733125.4|732125.4|27
1627565990000|2021-07-29 13:39:50|733181.7|732181.7|733703.5|731703.5|733703.5|732213|733181.7|731693.1|27
1627566000000|2021-07-29 13:40:00|733700.5|731700.5|733204.7|732204.7|733717.5|732214.7|733190.9|731700.5|26
1627566010000|2021-07-29 13:40:10|733205.1|732205.1|733201.2|732201.2|733206.5|732206.5|733198.5|732198.5|27
1627566020000|2021-07-29 13:40:20|733200|732200|733112.6|732112.6|733200|732200|733111.6|732111.6|26
1627566030000|2021-07-29 13:40:30|733114.5|732114.5|733625.3|731625.3|733629.5|732115.4|733092.8|731608.3|27
1627566040000|2021-07-29 13:40:40|733105.1|732105.1|733128|732128|733647.7|732162.6|733105.1|731633.4|28
1627566050000|2021-07-29 13:40:50|733129.1|732129.1|733162.1|732162.1|733164.9|732164.9|733127.5|732127.5|26
1627566060000|2021-07-29 13:41:00|733160.1|732160.1|733136.2|732136.2|733160.1|732160.1|733134.1|732134.1|26
1627566070000|2021-07-29 13:41:10|733135|732135|733095|732095|733135|732135|733091.2|732091.2|25
1627566080000|2021-07-29 13:41:20|733097.3|732097.3|733092.5|732092.5|733111.9|732111.9|733089.5|732089.5|29
1627566090000|2021-07-29 13:41:30|733094.5|732094.5|733132.4|732132.4|733139.7|732139.7|733088.5|732088.5|28
1627566100000|2021-07-29 13:41:40|733131.4|732131.4|733171.9|732171.9|733630.1|732171.9|733131.4|731616.8|24
1627566110000|2021-07-29 13:41:50|733174|732174|733196.7|732196.7|733713.7|732238|733173.6|731678.8|28
1627566120000|2021-07-29 13:42:00|733698.5|731698.5|733648.2|731648.2|733698.5|732179.1|733159.3|731643.3|26
1627566130000|2021-07-29 13:42:10|733647.5|731647.5|733110.6|732110.6|733647.9|732147.2|733101.9|731647.3|22
1627566140000|2021-07-29 13:42:20|733105|732105|733096.7|732096.7|733105|732105|733090.5|732090.5|27
1627566150000|2021-07-29 13:42:30|733092.9|732092.9|733080.5|732080.5|733105.3|732105.3|733078.6|732078.6|26
1627566160000|2021-07-29 13:42:40|733093.8|732093.8|733081.1|732081.1|733093.8|732093.8|733078.7|732078.7|25
1627566170000|2021-07-29 13:42:50|733078.9|732078.9|733117.1|732117.1|733120.3|732120.3|733076.1|732076.1|23
1627566180000|2021-07-29 13:43:00|733117.5|732117.5|733128.8|732128.8|733131.5|732131.5|733101.5|732101.5|27
1627566190000|2021-07-29 13:43:10|733128.7|732128.7|733104.4|732104.4|733128.7|732128.7|733093.9|732093.9|22
1627566200000|2021-07-29 13:43:20|733104.1|732104.1|733153.1|732153.1|733153.1|732153.1|733062.3|732062.3|22
1627566210000|2021-07-29 13:43:30|733173|732173|733182.1|732182.1|733193.2|732193.2|733173|732173|24
1627566220000|2021-07-29 13:43:40|733182.7|732182.7|733179.6|732179.6|733184.9|732184.9|733173.6|732173.6|23
1627566230000|2021-07-29 13:43:50|733179.7|732179.7|733149|732149|733202|732202|733149|732149|26
1627566240000|2021-07-29 13:44:00|733156.3|732156.3|733158.7|732158.7|733172.6|732172.6|733153.6|732153.6|27
1627566250000|2021-07-29 13:44:10|733158.8|732158.8|733170.9|732170.9|733179.8|732179.8|733151.8|732151.8|26
1627566260000|2021-07-29 13:44:20|733171.4|732171.4|733179.4|732179.4|733194.9|732194.9|733155.9|732155.9|24
1627566270000|2021-07-29 13:44:30|733180.2|732180.2|733166.8|732166.8|733186.7|732186.7|733164.6|732164.6|25
1627566280000|2021-07-29 13:44:40|733164.5|732164.5|733049.6|732049.6|733166.9|732166.9|733028.3|732028.3|25
1627566290000|2021-07-29 13:44:50|733051.9|732051.9|733056.1|732056.1|733061.6|732061.6|733033.8|732033.8|25
1627566300000|2021-07-29 13:45:00|733045.1|732045.1|733090.8|732090.8|733100|732100|733043|732043|28
1627566310000|2021-07-29 13:45:10|733088.7|732088.7|733114.1|732114.1|733114.1|732114.1|733077.8|732077.8|28
1627566320000|2021-07-29 13:45:20|733141.4|732141.4|733156.8|732156.8|733158.4|732158.4|733136.6|732136.6|23
1627566330000|2021-07-29 13:45:30|733159.9|732159.9|733186.1|732186.1|733186.1|732186.1|733159.9|732159.9|26
1627566340000|2021-07-29 13:45:40|733185.5|732185.5|733191.6|732191.6|733193|732193|733179.7|732179.7|23
1627566350000|2021-07-29 13:45:50|733191.4|732191.4|733217.1|732217.1|733217.1|732217.1|733186.9|732186.9|22
1627566360000|2021-07-29 13:46:00|733213.7|732213.7|733200|732200|733220|732220|733173.2|732173.2|30
1627566370000|2021-07-29 13:46:10|733202.2|732202.2|733195|732195|733210.7|732210.7|733176.2|732176.2|36
1627566380000|2021-07-29 13:46:20|733195.6|732195.6|733167.2|732167.2|733197.8|732197.8|733167.2|732167.2|33
1627566390000|2021-07-29 13:46:30|733167.8|732167.8|733056.3|732056.3|733167.8|732167.8|733038|732038|35
1627566400000|2021-07-29 13:46:40|733054|732054|733092.5|732092.5|733107|732107|733054|732054|40
1627566410000|2021-07-29 13:46:50|733094.7|732094.7|733091|732091|733151|732151|733082.2|732082.2|36
1627566420000|2021-07-29 13:47:00|733092.6|732092.6|733130.2|732130.2|733141.2|732141.2|733088.9|732088.9|31
1627566430000|2021-07-29 13:47:10|733124.6|732124.6|732999.1|731999.1|733127.4|732127.4|732997.1|731997.1|37
1627566440000|2021-07-29 13:47:20|732998.7|731998.7|733017.1|732017.1|733025.6|732025.6|732982.8|731982.8|33
1627566450000|2021-07-29 13:47:30|733018.9|732018.9|733014.9|732014.9|733020.9|732020.9|733005.9|732005.9|28
1627566460000|2021-07-29 13:47:40|733019.3|732019.3|733042.2|732042.2|733044.3|732044.3|733009.1|732009.1|32
1627566470000|2021-07-29 13:47:50|733046.7|732046.7|733120.8|732120.8|733120.8|732120.8|733046.7|732046.7|33
1627566480000|2021-07-29 13:48:00|733119.6|732119.6|733161.9|732161.9|733168.3|732168.3|733116.3|732116.3|33
1627566490000|2021-07-29 13:48:10|733162.8|732162.8|733129.4|732129.4|733163.3|732163.3|733121|732121|36
1627566500000|2021-07-29 13:48:20|733110.1|732110.1|733132.2|732132.2|733152.1|732152.1|733110.1|732110.1|32
1627566510000|2021-07-29 13:48:30|733129.7|732129.7|733132.3|732132.3|733142.3|732142.3|733125.5|732125.5|32
1627566520000|2021-07-29 13:48:40|733132.6|732132.6|733175.4|732175.4|733177.3|732177.3|733131.7|732131.7|24
1627566530000|2021-07-29 13:48:50|733174.5|732174.5|733183.1|732183.1|733190|732190|733173.3|732173.3|26
1627566540000|2021-07-29 13:49:00|733183.6|732183.6|733192.7|732192.7|733197.2|732197.2|733179.3|732179.3|29
1627566550000|2021-07-29 13:49:10|733191.8|732191.8|733176.2|732176.2|733198.8|732198.8|733175.1|732175.1|27
1627566560000|2021-07-29 13:49:20|733176.4|732176.4|733176.4|732176.4|733180.5|732180.5|733163.6|732163.6|33
1627566570000|2021-07-29 13:49:30|733175.4|732175.4|733169.4|732169.4|733177.8|732177.8|733166.4|732166.4|26
1627566580000|2021-07-29 13:49:40|733168.9|732168.9|733080|732080|733171|732171|733080|732080|33
1627566590000|2021-07-29 13:49:50|733077.4|732077.4|733062.7|732062.7|733083.7|732083.7|733041.2|732041.2|31
1627566600000|2021-07-29 13:50:00|733071|732071|733075.5|732075.5|733096|732096|733070|732070|38
1627566610000|2021-07-29 13:50:10|733061|732061|733030.5|732030.5|733066|732066|733015.4|732015.4|37
1627566620000|2021-07-29 13:50:20|733030.6|732030.6|733087.9|732087.9|733090.1|732090.1|733030.4|732030.4|35
1627566630000|2021-07-29 13:50:30|733085.1|732085.1|733038|732038|733085.1|732085.1|733038|732038|31
1627566640000|2021-07-29 13:50:40|733037.9|732037.9|732977.6|731977.6|733051.3|732051.3|732968.8|731968.8|37
1627566650000|2021-07-29 13:50:50|732977.2|731977.2|732970.4|731970.4|732977.2|731977.2|732964.5|731964.5|33
1627566660000|2021-07-29 13:51:00|732969.2|731969.2|732961.4|731961.4|732969.7|731969.7|732960.5|731960.5|30
1627566670000|2021-07-29 13:51:10|732962.7|731962.7|732969.6|731969.6|732976.9|731976.9|732962.3|731962.3|35
1627566680000|2021-07-29 13:51:20|732968.3|731968.3|732972.9|731972.9|732973.4|731973.4|732965.7|731965.7|26
1627566690000|2021-07-29 13:51:30|732973.8|731973.8|733116.8|732116.8|733128|732128|732973.3|731973.3|34
1627566700000|2021-07-29 13:51:40|733117.5|732117.5|733124.4|732124.4|733148|732148|733115.5|732115.5|34
1627566710000|2021-07-29 13:51:50|733122.3|732122.3|733126.1|732126.1|733142.5|732142.5|733118.4|732118.4|25
1627566720000|2021-07-29 13:52:00|733124.7|732124.7|733130.2|732130.2|733134.7|732134.7|733104.5|732104.5|29
1627566730000|2021-07-29 13:52:10|733131|732131|733122.6|732122.6|733145.7|732145.7|733119.6|732119.6|35
1627566740000|2021-07-29 13:52:20|733120|732120|733073.3|732073.3|733124.2|732124.2|733073.3|732073.3|34
1627566750000|2021-07-29 13:52:30|733055.7|732055.7|733120.3|732120.3|733144.6|732144.6|733055.7|732055.7|31
1627566760000|2021-07-29 13:52:40|733121.1|732121.1|733137.4|732137.4|733138.5|732138.5|733117.9|732117.9|37
1627566770000|2021-07-29 13:52:50|733135.8|732135.8|733137.1|732137.1|733138.5|732138.5|733134.9|732134.9|24
1627566780000|2021-07-29 13:53:00|733136.2|732136.2|733134.7|732134.7|733174|732174|733131.1|732131.1|25
1627566790000|2021-07-29 13:53:10|733136.7|732136.7|733227.3|732227.3|733228.2|732228.2|733134.1|732134.1|34
1627566800000|2021-07-29 13:53:20|733226.6|732226.6|733221.7|732221.7|733244.4|732244.4|733216.9|732216.9|33
1627566810000|2021-07-29 13:53:30|733225.4|732225.4|733193.2|732193.2|733226.1|732226.1|733191.4|732191.4|28
1627566820000|2021-07-29 13:53:40|733196.2|732196.2|733174.3|732174.3|733220|732220|733161.8|732161.8|32
1627566830000|2021-07-29 13:53:50|733191.6|732191.6|733171.6|732171.6|733207.6|732207.6|733168.8|732168.8|34
1627566840000|2021-07-29 13:54:00|733171.7|732171.7|733227.7|732227.7|733241.8|732241.8|733171.7|732171.7|34
1627566850000|2021-07-29 13:54:10|733230.7|732230.7|733298.6|732298.6|733314.4|732314.4|733217.8|732217.8|35
1627566860000|2021-07-29 13:54:20|733292.1|732292.1|733328.9|732328.9|733358.2|732358.2|733292.1|732292.1|37
1627566870000|2021-07-29 13:54:30|733317.4|732317.4|733302.9|732302.9|733323.2|732323.2|733281.2|732281.2|37
1627566880000|2021-07-29 13:54:40|733294.4|732294.4|733216.9|732216.9|733311.2|732311.2|733216.9|732216.9|38
1627566890000|2021-07-29 13:54:50|733220.3|732220.3|733279.5|732279.5|733292.8|732292.8|733205.8|732205.8|36
1627566900000|2021-07-29 13:55:00|733284.7|732284.7|733267.5|732267.5|733325.1|732325.1|733267.5|732267.5|34
1627566910000|2021-07-29 13:55:10|733273.5|732273.5|733265.5|732265.5|733280.3|732280.3|733254.8|732254.8|31
1627566920000|2021-07-29 13:55:20|733267.3|732267.3|733231.4|732231.4|733273.8|732273.8|733220.7|732220.7|37
1627566930000|2021-07-29 13:55:30|733220.6|732220.6|733107.8|732107.8|733220.6|732220.6|733107.8|732107.8|33
1627566940000|2021-07-29 13:55:40|733113.3|732113.3|733065.9|732065.9|733113.3|732113.3|733058.8|732058.8|38
1627566950000|2021-07-29 13:55:50|733067.6|732067.6|733075.4|732075.4|733100.1|732100.1|733065.3|732065.3|36
1627566960000|2021-07-29 13:56:00|733078.9|732078.9|733055.1|732055.1|733080|732080|733044.8|732044.8|29
1627566970000|2021-07-29 13:56:10|733040.6|732040.6|733070.2|732070.2|733082.1|732082.1|733040.6|732040.6|35
1627566980000|2021-07-29 13:56:20|733061.8|732061.8|733075.1|732075.1|733075.1|732075.1|733045|732045|32
1627566990000|2021-07-29 13:56:30|733064.7|732064.7|733074.1|732074.1|733085.1|732085.1|733060.1|732060.1|30
1627567000000|2021-07-29 13:56:40|733074.2|732074.2|733092.6|732092.6|733092.6|732092.6|733068.3|732068.3|29
1627567010000|2021-07-29 13:56:50|733091.4|732091.4|733144.3|732144.3|733163.9|732163.9|733091.4|732091.4|36
1627567020000|2021-07-29 13:57:00|733152.7|732152.7|733178.9|732178.9|733178.9|732178.9|733119.4|732119.4|38
1627567030000|2021-07-29 13:57:10|733177.2|732177.2|733175.8|732175.8|733203.1|732203.1|733158|732158|39
1627567040000|2021-07-29 13:57:20|733179.6|732179.6|733190.3|732190.3|733193.2|732193.2|733165.6|732165.6|36
1627567050000|2021-07-29 13:57:30|733190.8|732190.8|733185.6|732185.6|733190.8|732190.8|733179.6|732179.6|30
1627567060000|2021-07-29 13:57:40|733185.5|732185.5|733191.5|732191.5|733191.5|732191.5|733170.7|732170.7|21
1627567070000|2021-07-29 13:57:50|733191.2|732191.2|733234|732234|733234|732234|733180.9|732180.9|32
1627567080000|2021-07-29 13:58:00|733238.4|732238.4|733235.8|732235.8|733259.3|732259.3|733229.9|732229.9|38
1627567090000|2021-07-29 13:58:10|733236|732236|733245|732245|733245.8|732245.8|733225.4|732225.4|28
1627567100000|2021-07-29 13:58:20|733257.5|732257.5|733245.9|732245.9|733257.5|732257.5|733239.7|732239.7|29
1627567110000|2021-07-29 13:58:30|733247.7|732247.7|733236.6|732236.6|733248.6|732248.6|733231|732231|32
1627567120000|2021-07-29 13:58:40|733232.7|732232.7|733225.9|732225.9|733239.4|732239.4|733225.3|732225.3|24
1627567130000|2021-07-29 13:58:50|733226.4|732226.4|733227.2|732227.2|733235.2|732235.2|733221|732221|27
1627567140000|2021-07-29 13:59:00|733211.1|732211.1|733229.9|732229.9|733245.4|732245.4|733211.1|732211.1|34
1627567150000|2021-07-29 13:59:10|733237.2|732237.2|733232.3|732232.3|733237.2|732237.2|733222.4|732222.4|36
1627567160000|2021-07-29 13:59:20|733229.7|732229.7|733215.4|732215.4|733235.4|732235.4|733207.4|732207.4|30
1627567170000|2021-07-29 13:59:30|733220.4|732220.4|733208.9|732208.9|733222|732222|733207.2|732207.2|27
1627567180000|2021-07-29 13:59:40|733208.7|732208.7|733199.6|732199.6|733721.2|732228.9|733189.4|731696.1|32
1627567190000|2021-07-29 13:59:50|733695|731695|733711.3|731711.3|733742.3|731742.3|733686.8|731686.8|30
1627567200000|2021-07-29 14:00:00|733711.5|731711.5|733723.7|731723.7|733741.1|731741.1|733700.5|731700.5|32
1627567210000|2021-07-29 14:00:10|733727.5|731727.5|733274.5|732274.5|733788.7|732286.2|733234.4|731725|37
1627567220000|2021-07-29 14:00:20|733780.9|731780.9|733304.2|732304.2|733792|732318.7|733287|731759.5|38
1627567230000|2021-07-29 14:00:30|733303.1|732303.1|733305.9|732305.9|733315.3|732315.3|733299.9|732299.9|30
1627567240000|2021-07-29 14:00:40|733305.8|732305.8|733745.7|731745.7|733760.1|732308.4|733261.5|731734.9|35
1627567250000|2021-07-29 14:00:50|733738.8|731738.8|733267.6|732267.6|733771.5|732276|733247.1|731735|32
1627567260000|2021-07-29 14:01:00|733255.8|732255.8|733264.5|732264.5|733765.3|732283.3|733255|731747.5|38
1627567270000|2021-07-29 14:01:10|733260.9|732260.9|733236.4|732236.4|733749.3|732316.2|733228|731749.3|35
1627567280000|2021-07-29 14:01:20|733216.6|732216.6|733229.5|732229.5|733237.4|732237.4|733177.6|732177.6|31
1627567290000|2021-07-29 14:01:30|733228.5|732228.5|733237.3|732237.3|733741|732274.5|733222.2|731722.7|30
1627567300000|2021-07-29 14:01:40|733239.2|732239.2|733235.1|732235.1|733255.9|732255.9|733201.7|732201.7|31
1627567310000|2021-07-29 14:01:50|733240.1|732240.1|733228.9|732228.9|733240.1|732240.1|733224|732224|29
1627567320000|2021-07-29 14:02:00|733228.2|732228.2|733352.6|732352.6|733352.9|732352.9|733216.6|732216.6|37
1627567330000|2021-07-29 14:02:10|733385.3|732385.3|733380.4|732380.4|733406|732406|733357.7|732357.7|39
1627567340000|2021-07-29 14:02:20|733373.1|732373.1|733353.5|732353.5|733798.4|732373.2|733288.3|731797.3|40
1627567350000|2021-07-29 14:02:30|733343.8|732343.8|733367.1|732367.1|733368.1|732368.1|733342.4|732342.4|32
1627567360000|2021-07-29 14:02:40|733366.5|732366.5|733240.2|732240.2|733776.4|732367.4|733228.9|731758.5|35
1627567370000|2021-07-29 14:02:50|733219.1|732219.1|733265.6|732265.6|733271.5|732271.5|733219.1|732219.1|39
1627567380000|2021-07-29 14:03:00|733258.7|732258.7|733310.2|732310.2|733320.7|732320.7|733246.8|732246.8|39
1627567390000|2021-07-29 14:03:10|733312|732312|733354.3|732354.3|733367.9|732367.9|733305.7|732305.7|38
1627567400000|2021-07-29 14:03:20|733367.9|732367.9|733343.2|732343.2|733367.9|732367.9|733338.4|732338.4|36
1627567410000|2021-07-29 14:03:30|733349.9|732349.9|733383.4|732383.4|733385.6|732385.6|733346.5|732346.5|32
1627567420000|2021-07-29 14:03:40|733385.3|732385.3|733408.6|732408.6|733438.8|732438.8|733378.8|732378.8|31
1627567430000|2021-07-29 14:03:50|733409.9|732409.9|733389.4|732389.4|733417.5|732417.5|733373.1|732373.1|36
1627567440000|2021-07-29 14:04:00|733400|732400|733437.4|732437.4|733442.9|732442.9|733388.2|732388.2|37
1627567450000|2021-07-29 14:04:10|733421.8|732421.8|733226.7|732226.7|733430.3|732430.3|733219|732219|37
1627567460000|2021-07-29 14:04:20|733247.8|732247.8|733255.9|732255.9|733263.8|732263.8|733246|732246|33
1627567470000|2021-07-29 14:04:30|733253.9|732253.9|733261.1|732261.1|733262.8|732262.8|733249.2|732249.2|30
1627567480000|2021-07-29 14:04:40|733260.4|732260.4|733264|732264|733269.4|732269.4|733257.5|732257.5|29
1627567490000|2021-07-29 14:04:50|733263|732263|733280.7|732280.7|733290.3|732290.3|733263|732263|34
1627567500000|2021-07-29 14:05:00|733286.7|732286.7|733242.1|732242.1|733813.2|732312.4|733241.1|731799.4|30
1627567510000|2021-07-29 14:05:10|733244.3|732244.3|733237.7|732237.7|733251.7|732251.7|733221|732221|31
1627567520000|2021-07-29 14:05:20|733233.6|732233.6|733247.9|732247.9|733248.2|732248.2|733227.2|732227.2|17
1627567530000|2021-07-29 14:05:30|733246.9|732246.9|733244|732244|733246.9|732246.9|733234.5|732234.5|19
1627567540000|2021-07-29 14:05:40|733240.1|732240.1|733326.2|732326.2|733344.9|732344.9|733231.5|732231.5|29
1627567550000|2021-07-29 14:05:50|733322.8|732322.8|733327.8|732327.8|733332.7|732332.7|733320|732320|30
1627567560000|2021-07-29 14:06:00|733328.7|732328.7|733412.3|732412.3|733412.3|732412.3|733321.2|732321.2|22
1627567570000|2021-07-29 14:06:10|733406.5|732406.5|733497.4|732497.4|733525.8|732525.8|733399.4|732399.4|36
1627567580000|2021-07-29 14:06:20|733516.6|732516.6|733575.9|732575.9|733613.6|732613.6|733510.4|732510.4|39
1627567590000|2021-07-29 14:06:30|733578|732578|733626.9|732626.9|733637.3|732637.3|733578|732578|36
1627567600000|2021-07-29 14:06:40|733627.5|732627.5|733620.6|732620.6|734107.3|732627.5|733599.5|732099.3|35
1627567610000|2021-07-29 14:06:50|733610.6|732610.6|733473.2|732473.2|733624.1|732624.1|733462.2|732462.2|35
1627567620000|2021-07-29 14:07:00|733473.3|732473.3|733452.8|732452.8|733473.3|732473.3|733432.8|732432.8|40
1627567630000|2021-07-29 14:07:10|733470|732470|733483.9|732483.9|733496.3|732496.3|733462.8|732462.8|29
1627567640000|2021-07-29 14:07:20|733475.8|732475.8|733474.3|732474.3|733487.5|732487.5|733464.6|732464.6|27
1627567650000|2021-07-29 14:07:30|733466.8|732466.8|733410.8|732410.8|733471.9|732471.9|733406.9|732406.9|38
1627567660000|2021-07-29 14:07:40|733437.1|732437.1|733459.4|732459.4|733465.6|732465.6|733430.2|732430.2|39
1627567670000|2021-07-29 14:07:50|733453.7|732453.7|733437.4|732437.4|733459.6|732459.6|733431.1|732431.1|38
1627567680000|2021-07-29 14:08:00|733435.9|732435.9|733484.9|732484.9|733484.9|732484.9|733424.7|732424.7|38
1627567690000|2021-07-29 14:08:10|733495.1|732495.1|733505|732505|733511.7|732511.7|733468.9|732468.9|31
1627567700000|2021-07-29 14:08:20|733513.4|732513.4|733492.7|732492.7|733518|732518|733484.9|732484.9|32
1627567710000|2021-07-29 14:08:30|733488.6|732488.6|733495.1|732495.1|733507.7|732507.7|733478.8|732478.8|39
1627567720000|2021-07-29 14:08:40|733493.6|732493.6|733465.2|732465.2|733500.1|732500.1|733455.3|732455.3|32
1627567730000|2021-07-29 14:08:50|733466.7|732466.7|733482.6|732482.6|733484.9|732484.9|733466.7|732466.7|21
1627567740000|2021-07-29 14:09:00|733481.5|732481.5|733481.6|732481.6|733495|732495|733474.6|732474.6|25
1627567750000|2021-07-29 14:09:10|733484.5|732484.5|733471.4|732471.4|733487.7|732487.7|733470.4|732470.4|33
1627567760000|2021-07-29 14:09:20|733476.4|732476.4|733481.7|732481.7|733481.7|732481.7|733466.7|732466.7|22
1627567770000|2021-07-29 14:09:30|733481.8|732481.8|733403.3|732403.3|733482|732482|733403.2|732403.2|34
1627567780000|2021-07-29 14:09:40|733400.8|732400.8|733429.2|732429.2|733436.4|732436.4|733386.8|732386.8|39
1627567790000|2021-07-29 14:09:50|733426.2|732426.2|733432|732432|733453.9|732453.9|733422.1|732422.1|32
1627567800000|2021-07-29 14:10:00|733435.1|732435.1|733424.1|732424.1|733442.9|732442.9|733409.1|732409.1|37
1627567810000|2021-07-29 14:10:10|733426.8|732426.8|733431.3|732431.3|733439.4|732439.4|733423.8|732423.8|30
1627567820000|2021-07-29 14:10:20|733430.5|732430.5|733454.7|732454.7|733456.4|732456.4|733430.5|732430.5|29
1627567830000|2021-07-29 14:10:30|733450|732450|733508|732508|733508|732508|733445.1|732445.1|33
1627567840000|2021-07-29 14:10:40|733489.8|732489.8|733491.2|732491.2|733501.8|732501.8|733481.7|732481.7|27
1627567850000|2021-07-29 14:10:50|733489.8|732489.8|733503.9|732503.9|733509.4|732509.4|733489.8|732489.8|24
1627567860000|2021-07-29 14:11:00|733501.9|732501.9|733499.7|732499.7|733509.2|732509.2|733486|732486|25
1627567870000|2021-07-29 14:11:10|733503.2|732503.2|733492.5|732492.5|733506|732506|733475.2|732475.2|29
1627567880000|2021-07-29 14:11:20|733487.6|732487.6|733489|732489|733489|732489|733436.3|732436.3|35
1627567890000|2021-07-29 14:11:30|733492.4|732492.4|733444.9|732444.9|733492.4|732492.4|733443.9|732443.9|32
1627567900000|2021-07-29 14:11:40|733448.8|732448.8|733438.6|732438.6|733454.2|732454.2|733436.8|732436.8|31
1627567910000|2021-07-29 14:11:50|733453.1|732453.1|733466.5|732466.5|733484.2|732484.2|733445.6|732445.6|31
1627567920000|2021-07-29 14:12:00|733468.4|732468.4|733468.9|732468.9|733475.8|732475.8|733455.5|732455.5|31
1627567930000|2021-07-29 14:12:10|733470|732470|733461.7|732461.7|733474.1|732474.1|733455.7|732455.7|29
1627567940000|2021-07-29 14:12:20|733472.1|732472.1|733458.2|732458.2|733484.1|732484.1|733453.3|732453.3|28
1627567950000|2021-07-29 14:12:30|733448.2|732448.2|733449.5|732449.5|733461.7|732461.7|733419.2|732419.2|35
1627567960000|2021-07-29 14:12:40|733450.9|732450.9|733444.9|732444.9|733452.1|732452.1|733439.9|732439.9|34
1627567970000|2021-07-29 14:12:50|733445.2|732445.2|733438.2|732438.2|733446.8|732446.8|733432.1|732432.1|35
1627567980000|2021-07-29 14:13:00|733440.8|732440.8|733402.2|732402.2|733440.8|732440.8|733386.9|732386.9|38
1627567990000|2021-07-29 14:13:10|733401.4|732401.4|733401.6|732401.6|733428.9|732428.9|733387.5|732387.5|38
1627568000000|2021-07-29 14:13:20|733405.1|732405.1|733323.9|732323.9|733405.1|732405.1|733293.8|732293.8|38
1627568010000|2021-07-29 14:13:30|733311.7|732311.7|733280|732280|733319|732319|733262.2|732262.2|35
1627568020000|2021-07-29 14:13:40|733274.4|732274.4|733284.3|732284.3|733325.2|732325.2|733274.4|732274.4|28
1627568030000|2021-07-29 14:13:50|733284.2|732284.2|733370.3|732370.3|733370.6|732370.6|733284.2|732284.2|34
1627568040000|2021-07-29 14:14:00|733370.6|732370.6|733344.9|732344.9|733375.4|732375.4|733344.7|732344.7|30
1627568050000|2021-07-29 14:14:10|733346.3|732346.3|733299.4|732299.4|733346.3|732346.3|733294.8|732294.8|37
1627568060000|2021-07-29 14:14:20|733306.4|732306.4|733307.4|732307.4|733346.4|732346.4|733305.2|732305.2|27
1627568070000|2021-07-29 14:14:30|733310.9|732310.9|733316.7|732316.7|733323.3|732323.3|733306.6|732306.6|23
1627568080000|2021-07-29 14:14:40|733318.5|732318.5|733314|732314|733327.2|732327.2|733314|732314|29
1627568090000|2021-07-29 14:14:50|733314.6|732314.6|733320|732320|733330.2|732330.2|733303.4|732303.4|30
1627568100000|2021-07-29 14:15:00|733324.4|732324.4|733333.5|732333.5|733333.5|732333.5|733304.7|732304.7|29
1627568110000|2021-07-29 14:15:10|733331|732331|733367.7|732367.7|733367.7|732367.7|733319.1|732319.1|27
1627568120000|2021-07-29 14:15:20|733362.5|732362.5|733277.3|732277.3|733836|732362.5|733277.3|731830.8|28
1627568130000|2021-07-29 14:15:30|733277.1|732277.1|733287.4|732287.4|733287.5|732287.5|733269.5|732269.5|33
1627568140000|2021-07-29 14:15:40|733275.2|732275.2|733238.7|732238.7|733281.4|732281.4|733238.7|732238.7|30
1627568150000|2021-07-29 14:15:50|733244.6|732244.6|733208.5|732208.5|733251.9|732251.9|733202.4|732202.4|34
1627568160000|2021-07-29 14:16:00|733205.8|732205.8|733147.4|732147.4|733216.6|732216.6|733147.4|732147.4|36
1627568170000|2021-07-29 14:16:10|733140.3|732140.3|733143.7|732143.7|733143.7|732143.7|733126.9|732126.9|33
1627568180000|2021-07-29 14:16:20|733137.2|732137.2|733139.4|732139.4|733150.2|732150.2|733131.7|732131.7|36
1627568190000|2021-07-29 14:16:30|733143.7|732143.7|733137.1|732137.1|733149.4|732149.4|733126.5|732126.5|30
1627568200000|2021-07-29 14:16:40|733137.3|732137.3|733136.5|732136.5|733152|732152|733131.7|732131.7|29
1627568210000|2021-07-29 14:16:50|733136.6|732136.6|733152.1|732152.1|733155.3|732155.3|733136.6|732136.6|31
1627568220000|2021-07-29 14:17:00|733153.2|732153.2|733135.7|732135.7|733153.2|732153.2|733134.4|732134.4|32
1627568230000|2021-07-29 14:17:10|733136.6|732136.6|733129.4|732129.4|733154.3|732154.3|733125.5|732125.5|35
1627568240000|2021-07-29 14:17:20|733135|732135|733142.2|732142.2|733145.5|732145.5|733130|732130|28
1627568250000|2021-07-29 14:17:30|733140.8|732140.8|733084.1|732084.1|733140.8|732140.8|733078.1|732078.1|28
1627568260000|2021-07-29 14:17:40|733083.9|732083.9|733013.5|732013.5|733085.2|732085.2|733013.5|732013.5|33
1627568270000|2021-07-29 14:17:50|733014|732014|732937.5|731937.5|733043.3|732043.3|732931.1|731931.1|39
1627568280000|2021-07-29 14:18:00|732939.2|731939.2|732931.7|731931.7|732940.2|731940.2|732931.7|731931.7|26
1627568290000|2021-07-29 14:18:10|732921.8|731921.8|732915|731915|732935.3|731935.3|732900.9|731900.9|36
1627568300000|2021-07-29 14:18:20|732908.1|731908.1|732935.9|731935.9|732939.3|731939.3|732905.8|731905.8|28
1627568310000|2021-07-29 14:18:30|732947.6|731947.6|732933.6|731933.6|732947.6|731947.6|732931.7|731931.7|23
1627568320000|2021-07-29 14:18:40|732935|731935|733042.3|732042.3|733052.3|732052.3|732922|731922|32
1627568330000|2021-07-29 14:18:50|733037.6|732037.6|733135.6|732135.6|733141.5|732141.5|733037.6|732037.6|38
1627568340000|2021-07-29 14:19:00|733139.5|732139.5|733168.2|732168.2|733185.2|732185.2|733126.9|732126.9|39
1627568350000|2021-07-29 14:19:10|733165|732165|733125.7|732125.7|733171.6|732171.6|733113.6|732113.6|33
1627568360000|2021-07-29 14:19:20|733125.8|732125.8|733142.3|732142.3|733155.4|732155.4|733125.8|732125.8|38
1627568370000|2021-07-29 14:19:30|733142.1|732142.1|733121.4|732121.4|733147.9|732147.9|733121.4|732121.4|28
1627568380000|2021-07-29 14:19:40|733119.9|732119.9|733149.3|732149.3|733149.3|732149.3|733118.7|732118.7|33
1627568390000|2021-07-29 14:19:50|733147.3|732147.3|733104.8|732104.8|733186.8|732186.8|733094.4|732094.4|37
1627568400000|2021-07-29 14:20:00|733097.7|732097.7|733163|732163|733663.4|732163|733093.2|731647.1|29
1627568410000|2021-07-29 14:20:10|733156.7|732156.7|733123.6|732123.6|733196.6|732196.6|733119|732119|34
1627568420000|2021-07-29 14:20:20|733125.1|732125.1|733126.3|732126.3|733128.9|732128.9|733114.1|732114.1|28
1627568430000|2021-07-29 14:20:30|733133|732133|733118.9|732118.9|733639.9|732142.7|733107.8|731627.8|38
1627568440000|2021-07-29 14:20:40|733106.6|732106.6|733106.1|732106.1|733117.2|732117.2|733083.9|732083.9|33
1627568450000|2021-07-29 14:20:50|733104.4|732104.4|733111.1|732111.1|733129.9|732129.9|733102.3|732102.3|25
1627568460000|2021-07-29 14:21:00|733115.9|732115.9|733110.8|732110.8|733118.2|732118.2|733099.1|732099.1|33
1627568470000|2021-07-29 14:21:10|733112.1|732112.1|733183.1|732183.1|733183.1|732183.1|733111.1|732111.1|27
1627568480000|2021-07-29 14:21:20|733168.4|732168.4|733071.4|732071.4|733173.5|732173.5|733061.5|732061.5|36
1627568490000|2021-07-29 14:21:30|733072.3|732072.3|733124.4|732124.4|733149.3|732149.3|733063.7|732063.7|35
1627568500000|2021-07-29 14:21:40|733124|732124|733148.7|732148.7|733160.2|732160.2|733124|732124|35
1627568510000|2021-07-29 14:21:50|733148.6|732148.6|733065.1|732065.1|733164.9|732164.9|733058.5|732058.5|35
1627568520000|2021-07-29 14:22:00|733065.9|732065.9|733087.3|732087.3|733095.6|732095.6|733034.3|732034.3|37
1627568530000|2021-07-29 14:22:10|733085.2|732085.2|733080.7|732080.7|733090.5|732090.5|733080.3|732080.3|27
1627568540000|2021-07-29 14:22:20|733080.2|732080.2|733048|732048|733080.2|732080.2|733036.7|732036.7|30
1627568550000|2021-07-29 14:22:30|733047.9|732047.9|733003.7|732003.7|733056.7|732056.7|733002.6|732002.6|26
1627568560000|2021-07-29 14:22:40|733007.4|732007.4|733078.1|732078.1|733078.1|732078.1|733001.7|732001.7|34
1627568570000|2021-07-29 14:22:50|733067.2|732067.2|733052.2|732052.2|733073.1|732073.1|733052.2|732052.2|33
1627568580000|2021-07-29 14:23:00|733056.1|732056.1|733056.7|732056.7|733056.7|732056.7|733027.5|732027.5|35
1627568590000|2021-07-29 14:23:10|733052|732052|732996|731996|733499.8|732052|732978.1|731499.8|33
1627568600000|2021-07-29 14:23:20|732990.7|731990.7|733000.1|732000.1|733009.1|732009.1|732990.7|731990.7|33
1627568610000|2021-07-29 14:23:30|732999.2|731999.2|732949.9|731949.9|732999.8|731999.8|732947.5|731947.5|33
1627568620000|2021-07-29 14:23:40|732879.7|731879.7|732933.1|731933.1|732933.1|731933.1|732877|731877|36
1627568630000|2021-07-29 14:23:50|732935.3|731935.3|732920.5|731920.5|732938.8|731938.8|732909.7|731909.7|36
1627568640000|2021-07-29 14:24:00|732921.3|731921.3|732916.2|731916.2|733416|731935.6|732914.5|731404.7|33
1627568650000|2021-07-29 14:24:10|732919.9|731919.9|732996.3|731996.3|733464.9|732019.7|732918.5|731464.9|38
1627568660000|2021-07-29 14:24:20|732995.2|731995.2|733006|732006|733006|732006|732979.8|731979.8|33
1627568670000|2021-07-29 14:24:30|732997.9|731997.9|733175|732175|733195.3|732195.3|732996.4|731996.4|36
1627568680000|2021-07-29 14:24:40|733171.1|732171.1|733154.6|732154.6|733656.6|732171.1|733151.8|731651|31
1627568690000|2021-07-29 14:24:50|733152.6|732152.6|733146.4|732146.4|733152.6|732152.6|733137.9|732137.9|31
1627568700000|2021-07-29 14:25:00|733145.2|732145.2|733172.4|732172.4|733239.1|732239.1|733141.4|732141.4|39
1627568710000|2021-07-29 14:25:10|733172.2|732172.2|733221.5|732221.5|733221.5|732221.5|733170|732170|31
1627568720000|2021-07-29 14:25:20|733231.2|732231.2|733218.2|732218.2|733231.2|732231.2|733208.3|732208.3|28
1627568730000|2021-07-29 14:25:30|733208.5|732208.5|733183.9|732183.9|733212.2|732212.2|733174.4|732174.4|35
1627568740000|2021-07-29 14:25:40|733183.1|732183.1|733040.7|732040.7|733183.1|732183.1|733038|732038|35
1627568750000|2021-07-29 14:25:50|733040.1|732040.1|733047.9|732047.9|733060.4|732060.4|733040.1|732040.1|24
1627568760000|2021-07-29 14:26:00|733033.2|732033.2|732950.2|731950.2|733464.8|732039.2|732950.2|731452.4|33
1627568770000|2021-07-29 14:26:10|732948.7|731948.7|732918.5|731918.5|732949.5|731949.5|732918.5|731918.5|39
1627568780000|2021-07-29 14:26:20|732919|731919|732895.8|731895.8|732929.9|731929.9|732892.7|731892.7|32
1627568790000|2021-07-29 14:26:30|732897.2|731897.2|732928.4|731928.4|732928.4|731928.4|732876.8|731876.8|31
1627568800000|2021-07-29 14:26:40|732929.1|731929.1|732942.1|731942.1|732943.4|731943.4|732910.2|731910.2|32
1627568810000|2021-07-29 14:26:50|732941.6|731941.6|732940.4|731940.4|732945.8|731945.8|732938.9|731938.9|25
1627568820000|2021-07-29 14:27:00|732938.9|731938.9|732949.2|731949.2|732954.3|731954.3|732920.1|731920.1|34
1627568830000|2021-07-29 14:27:10|732954|731954|733055|732055|733063.7|732063.7|732954|731954|37
1627568840000|2021-07-29 14:27:20|733050.5|732050.5|732995.5|731995.5|733050.5|732050.5|732981|731981|38
1627568850000|2021-07-29 14:27:30|732994.8|731994.8|732950.5|731950.5|732995.5|731995.5|732949.2|731949.2|29
1627568860000|2021-07-29 14:27:40|732951.8|731951.8|732956.8|731956.8|732968.3|731968.3|732950.9|731950.9|30
1627568870000|2021-07-29 14:27:50|732957.3|731957.3|732980.6|731980.6|732993.2|731993.2|732955.8|731955.8|39
1627568880000|2021-07-29 14:28:00|732980.8|731980.8|732978.3|731978.3|732980.8|731980.8|732975.5|731975.5|33
1627568890000|2021-07-29 14:28:10|732973.2|731973.2|732912.5|731912.5|732973.6|731973.6|732912.5|731912.5|33
1627568900000|2021-07-29 14:28:20|732917.7|731917.7|732909.9|731909.9|732918.7|731918.7|732900.4|731900.4|28
1627568910000|2021-07-29 14:28:30|732891|731891|732798.1|731798.1|732891|731891|732794.2|731794.2|34
1627568920000|2021-07-29 14:28:40|732798.6|731798.6|732795.3|731795.3|732801|731801|732794.4|731794.4|23
1627568930000|2021-07-29 14:28:50|732796.4|731796.4|732813.3|731813.3|732823.4|731823.4|732794.9|731794.9|27
1627568940000|2021-07-29 14:29:00|732816.1|731816.1|732834.4|731834.4|732850.8|731850.8|732807.4|731807.4|35
1627568950000|2021-07-29 14:29:10|732836.4|731836.4|732829.1|731829.1|732841|731841|732826.2|731826.2|31
1627568960000|2021-07-29 14:29:20|732829.4|731829.4|732832.1|731832.1|732833.2|731833.2|732816.3|731816.3|20
1627568970000|2021-07-29 14:29:30|732833.2|731833.2|732830.3|731830.3|732833.2|731833.2|732818.9|731818.9|30
1627568980000|2021-07-29 14:29:40|732829.8|731829.8|732830.4|731830.4|732830.4|731830.4|732828|731828|13
1627568990000|2021-07-29 14:29:50|732831.7|731831.7|732881.4|731881.4|732905.3|731905.3|732829.4|731829.4|26
1627569000000|2021-07-29 14:30:00|732866.3|731866.3|732851.8|731851.8|732866.7|731866.7|732824.3|731824.3|38
1627569010000|2021-07-29 14:30:10|732856.5|731856.5|732924.5|731924.5|732931|731931|732848.4|731848.4|38
1627569020000|2021-07-29 14:30:20|732926.5|731926.5|732922.1|731922.1|732930.4|731930.4|732903.2|731903.2|38
1627569030000|2021-07-29 14:30:30|732926.9|731926.9|732928|731928|732931.1|731931.1|732924.4|731924.4|27
1627569040000|2021-07-29 14:30:40|732930.7|731930.7|732969.5|731969.5|732971.3|731971.3|732928.5|731928.5|33
1627569050000|2021-07-29 14:30:50|732967.3|731967.3|732937.4|731937.4|732973.1|731973.1|732937.4|731937.4|27
1627569060000|2021-07-29 14:31:00|732938.9|731938.9|732925.7|731925.7|732939.9|731939.9|732924.5|731924.5|32
1627569070000|2021-07-29 14:31:10|732925.3|731925.3|732922.5|731922.5|732928.7|731928.7|732922|731922|23
1627569080000|2021-07-29 14:31:20|732922.9|731922.9|732915|731915|732931.3|731931.3|732915|731915|26
1627569090000|2021-07-29 14:31:30|732914.1|731914.1|732915.3|731915.3|732919.7|731919.7|732907.6|731907.6|29
1627569100000|2021-07-29 14:31:40|732917.4|731917.4|732920.5|731920.5|732920.8|731920.8|732914.3|731914.3|27
1627569110000|2021-07-29 14:31:50|732925.8|731925.8|732917.3|731917.3|732928.5|731928.5|732916|731916|25
1627569120000|2021-07-29 14:32:00|732917.5|731917.5|732958.3|731958.3|732971.7|731971.7|732917.5|731917.5|32
1627569130000|2021-07-29 14:32:10|732960.6|731960.6|732962.3|731962.3|732966.4|731966.4|732957|731957|32
1627569140000|2021-07-29 14:32:20|732960|731960|732974.7|731974.7|732981.7|731981.7|732957.7|731957.7|23
1627569150000|2021-07-29 14:32:30|732976.2|731976.2|732959.7|731959.7|732976.2|731976.2|732955|731955|27
1627569160000|2021-07-29 14:32:40|732954.4|731954.4|732958.4|731958.4|732959.1|731959.1|732954.4|731954.4|28
1627569170000|2021-07-29 14:32:50|732960.1|731960.1|733001.1|732001.1|733011.2|732011.2|732958.6|731958.6|33
1627569180000|2021-07-29 14:33:00|733003.9|732003.9|733016.9|732016.9|733028.8|732028.8|733002|732002|33
1627569190000|2021-07-29 14:33:10|733014.8|732014.8|732990.5|731990.5|733027.2|732027.2|732990.5|731990.5|36
1627569200000|2021-07-29 14:33:20|732966.8|731966.8|732900.1|731900.1|732966.8|731966.8|732899.7|731899.7|40
1627569210000|2021-07-29 14:33:30|732899.7|731899.7|732927.3|731927.3|732930.9|731930.9|732899.5|731899.5|33
1627569220000|2021-07-29 14:33:40|732927.8|731927.8|732933.6|731933.6|732934.3|731934.3|732927.6|731927.6|24
1627569230000|2021-07-29 14:33:50|732933.9|731933.9|732925.2|731925.2|732933.9|731933.9|732915.5|731915.5|29
1627569240000|2021-07-29 14:34:00|732928.2|731928.2|732953|731953|732953|731953|732927.2|731927.2|30
1627569250000|2021-07-29 14:34:10|732954.5|731954.5|732944.9|731944.9|732967.7|731967.7|732940.2|731940.2|35
1627569260000|2021-07-29 14:34:20|732944.1|731944.1|732940.9|731940.9|732945.8|731945.8|732919.7|731919.7|28
1627569270000|2021-07-29 14:34:30|732868|731868|732852.8|731852.8|732868|731868|732834.4|731834.4|36
1627569280000|2021-07-29 14:34:40|732855.3|731855.3|732851.9|731851.9|732920.6|731920.6|732851.9|731851.9|38
1627569290000|2021-07-29 14:34:50|732852.4|731852.4|732831.7|731831.7|732856.9|731856.9|732829.3|731829.3|37
1627569300000|2021-07-29 14:35:00|732828.8|731828.8|732731.6|731731.6|732828.8|731828.8|732719.1|731719.1|40
1627569310000|2021-07-29 14:35:10|732732.7|731732.7|732685.5|731685.5|732737.2|731737.2|732685.5|731685.5|36
1627569320000|2021-07-29 14:35:20|732675.1|731675.1|732695.3|731695.3|732719.8|731719.8|732675.1|731675.1|32
1627569330000|2021-07-29 14:35:30|732696.9|731696.9|732666.3|731666.3|732706.1|731706.1|732644.2|731644.2|37
1627569340000|2021-07-29 14:35:40|732667|731667|732671.9|731671.9|732698.3|731698.3|732656|731656|39
1627569350000|2021-07-29 14:35:50|732668.7|731668.7|732685.4|731685.4|732692.7|731692.7|732661.6|731661.6|35
1627569360000|2021-07-29 14:36:00|732711.7|731711.7|732671.3|731671.3|732729.8|731729.8|732671.3|731671.3|34
1627569370000|2021-07-29 14:36:10|732669.8|731669.8|732655.6|731655.6|732677.7|731677.7|732641.6|731641.6|26
1627569380000|2021-07-29 14:36:20|732656.7|731656.7|732656.9|731656.9|732661.4|731661.4|732654|731654|27
1627569390000|2021-07-29 14:36:30|732658|731658|732750.1|731750.1|732771.1|731771.1|732658|731658|38
1627569400000|2021-07-29 14:36:40|732746.2|731746.2|732686.2|731686.2|732770.2|731770.2|732681.4|731681.4|39
1627569410000|2021-07-29 14:36:50|732685.8|731685.8|732762.3|731762.3|733215.5|731762.3|732682.6|731215.5|32
1627569420000|2021-07-29 14:37:00|732768.6|731768.6|732776.6|731776.6|732776.6|731776.6|732758.6|731758.6|33
1627569430000|2021-07-29 14:37:10|732778.3|731778.3|732782.8|731782.8|732788.8|731788.8|732766|731766|30
1627569440000|2021-07-29 14:37:20|732780.3|731780.3|732782.1|731782.1|732782.1|731782.1|732769.7|731769.7|32
1627569450000|2021-07-29 14:37:30|732769.8|731769.8|732767.8|731767.8|732778.9|731778.9|732765.6|731765.6|28
1627569460000|2021-07-29 14:37:40|732768.5|731768.5|732825.7|731825.7|732857.2|731857.2|732762.2|731762.2|31
1627569470000|2021-07-29 14:37:50|732815.5|731815.5|732840.3|731840.3|732847|731847|732814.6|731814.6|38
1627569480000|2021-07-29 14:38:00|732842.6|731842.6|732829.9|731829.9|732843.4|731843.4|732822.7|731822.7|31
1627569490000|2021-07-29 14:38:10|732830.1|731830.1|732832.3|731832.3|732832.4|731832.4|732821.1|731821.1|23
1627569500000|2021-07-29 14:38:20|732831.7|731831.7|732797.9|731797.9|732838.4|731838.4|732786.2|731786.2|32
1627569510000|2021-07-29 14:38:30|732798.5|731798.5|732808.4|731808.4|732813|731813|732780.3|731780.3|35
1627569520000|2021-07-29 14:38:40|732809.6|731809.6|732791.7|731791.7|732814|731814|732791.6|731791.6|27
1627569530000|2021-07-29 14:38:50|732795.3|731795.3|732786.3|731786.3|732799.6|731799.6|732751.2|731751.2|37
1627569540000|2021-07-29 14:39:00|732789.3|731789.3|732779.9|731779.9|732789.3|731789.3|732763.9|731763.9|35
1627569550000|2021-07-29 14:39:10|732779.7|731779.7|732794.4|731794.4|732801.9|731801.9|732759.2|731759.2|34
1627569560000|2021-07-29 14:39:20|732794.2|731794.2|732795.4|731795.4|732801.3|731801.3|732790.7|731790.7|28
1627569570000|2021-07-29 14:39:30|732796.4|731796.4|732811.5|731811.5|732825.4|731825.4|732786.9|731786.9|29
1627569580000|2021-07-29 14:39:40|732810.3|731810.3|732811.5|731811.5|732817.1|731817.1|732809.9|731809.9|27
1627569590000|2021-07-29 14:39:50|732812.2|731812.2|732772.1|731772.1|732812.6|731812.6|732769.3|731769.3|26
1627569600000|2021-07-29 14:40:00|732776.1|731776.1|732784.1|731784.1|732790.2|731790.2|732756.2|731756.2|36
1627569610000|2021-07-29 14:40:10|732783.9|731783.9|732788.1|731788.1|732797.7|731797.7|732779.4|731779.4|29
1627569620000|2021-07-29 14:40:20|732787.6|731787.6|732764.7|731764.7|732803.8|731803.8|732764.7|731764.7|32
1627569630000|2021-07-29 14:40:30|732771.2|731771.2|732697.9|731697.9|732780.2|731780.2|732692.9|731692.9|31
1627569640000|2021-07-29 14:40:40|732698.3|731698.3|732694.7|731694.7|732701.3|731701.3|732692.1|731692.1|29
1627569650000|2021-07-29 14:40:50|732694.3|731694.3|732701.9|731701.9|732707.7|731707.7|732693.3|731693.3|29
1627569660000|2021-07-29 14:41:00|732701.6|731701.6|732697|731697|732732.5|731732.5|732692.2|731692.2|31
1627569670000|2021-07-29 14:41:10|732696.3|731696.3|732606.9|731606.9|732710.7|731710.7|732602.5|731602.5|37
1627569680000|2021-07-29 14:41:20|732605.3|731605.3|732611.4|731611.4|732622.7|731622.7|732605.3|731605.3|35
1627569690000|2021-07-29 14:41:30|732611.2|731611.2|732611.7|731611.7|732619.3|731619.3|732609.4|731609.4|27
1627569700000|2021-07-29 14:41:40|732611.3|731611.3|732616.9|731616.9|732616.9|731616.9|732600.1|731600.1|23
1627569710000|2021-07-29 14:41:50|732616.4|731616.4|732479.7|731479.7|732622|731622|732479.7|731479.7|25
1627569720000|2021-07-29 14:42:00|732478.8|731478.8|732458.6|731458.6|732522|731522|732458.6|731458.6|35
1627569730000|2021-07-29 14:42:10|732461.1|731461.1|732471.8|731471.8|732476.4|731476.4|732458.2|731458.2|34
1627569740000|2021-07-29 14:42:20|732467.9|731467.9|732457.8|731457.8|732476.6|731476.6|732432.9|731432.9|28
1627569750000|2021-07-29 14:42:30|732457.5|731457.5|732437.8|731437.8|732468|731468|732427.6|731427.6|37
1627569760000|2021-07-29 14:42:40|732438.4|731438.4|732433.6|731433.6|732450|731450|732432|731432|28
1627569770000|2021-07-29 14:42:50|732434.8|731434.8|732434|731434|732443|731443|732434|731434|23
1627569780000|2021-07-29 14:43:00|732434.3|731434.3|732460.4|731460.4|732464.1|731464.1|732434.3|731434.3|24
1627569790000|2021-07-29 14:43:10|732455.2|731455.2|732457|731457|732483.2|731483.2|732450.3|731450.3|30
1627569800000|2021-07-29 14:43:20|732457.3|731457.3|732465.8|731465.8|732486.3|731486.3|732454.6|731454.6|34
1627569810000|2021-07-29 14:43:30|732467.3|731467.3|732604.7|731604.7|732612.1|731612.1|732459.9|731459.9|37
1627569820000|2021-07-29 14:43:40|732603.4|731603.4|732646.2|731646.2|732655.4|731655.4|732592.8|731592.8|38
1627569830000|2021-07-29 14:43:50|732646.3|731646.3|732580.8|731580.8|732669.4|731669.4|732580.8|731580.8|40
1627569840000|2021-07-29 14:44:00|732580.5|731580.5|732603|731603|732609.5|731609.5|732578.5|731578.5|36
1627569850000|2021-07-29 14:44:10|732618.1|731618.1|732661|731661|732688.7|731688.7|732612.7|731612.7|34
1627569860000|2021-07-29 14:44:20|732661.4|731661.4|732649.8|731649.8|732686|731686|732649.8|731649.8|36
1627569870000|2021-07-29 14:44:30|732653.7|731653.7|732673|731673|732675.7|731675.7|732650.7|731650.7|28
1627569880000|2021-07-29 14:44:40|732681|731681|732676.3|731676.3|732731.3|731731.3|732670.1|731670.1|23
1627569890000|2021-07-29 14:44:50|732681.8|731681.8|732798.9|731798.9|732804.7|731804.7|732681.8|731681.8|38
1627569900000|2021-07-29 14:45:00|732770.8|731770.8|732760.5|731760.5|733259.7|731770.8|732754.3|731254|28
1627569910000|2021-07-29 14:45:10|732750.3|731750.3|732700.5|731700.5|732750.3|731750.3|732697.3|731697.3|25
1627569920000|2021-07-29 14:45:20|732705.3|731705.3|732701.8|731701.8|732710.6|731710.6|732701.5|731701.5|30
1627569930000|2021-07-29 14:45:30|732700.9|731700.9|732688.1|731688.1|732702.5|731702.5|732671.9|731671.9|25
1627569940000|2021-07-29 14:45:40|732684.4|731684.4|732708.7|731708.7|732719.3|731719.3|732684.4|731684.4|29
1627569950000|2021-07-29 14:45:50|732709.3|731709.3|732762.3|731762.3|732774.7|731774.7|732700.4|731700.4|33
1627569960000|2021-07-29 14:46:00|732762|731762|732759.8|731759.8|732767.2|731767.2|732752.7|731752.7|31
1627569970000|2021-07-29 14:46:10|732758.8|731758.8|732762.8|731762.8|732762.8|731762.8|732756.8|731756.8|27
1627569980000|2021-07-29 14:46:20|732764.2|731764.2|732741.7|731741.7|732774|731774|732741.7|731741.7|29
1627569990000|2021-07-29 14:46:30|732741.5|731741.5|732744.3|731744.3|732748.7|731748.7|732737.2|731737.2|28
1627570000000|2021-07-29 14:46:40|732745.7|731745.7|732790.7|731790.7|732806.9|731806.9|732742.4|731742.4|34
1627570010000|2021-07-29 14:46:50|732791.8|731791.8|732819.5|731819.5|732820.4|731820.4|732790.7|731790.7|30
1627570020000|2021-07-29 14:47:00|732820.6|731820.6|732842.2|731842.2|732843.2|731843.2|732820.5|731820.5|20
1627570030000|2021-07-29 14:47:10|732843.5|731843.5|732825.4|731825.4|732843.5|731843.5|732822.7|731822.7|28
1627570040000|2021-07-29 14:47:20|732827.1|731827.1|732836|731836|732843.2|731843.2|732818.1|731818.1|28
1627570050000|2021-07-29 14:47:30|732835.4|731835.4|732956.4|731956.4|732961.1|731961.1|732829.5|731829.5|31
1627570060000|2021-07-29 14:47:40|732955.1|731955.1|733022.5|732022.5|733022.5|732022.5|732953.4|731953.4|32
1627570070000|2021-07-29 14:47:50|733021.9|732021.9|733021.1|732021.1|733022.8|732022.8|733011.4|732011.4|32
1627570080000|2021-07-29 14:48:00|733021.2|732021.2|733006.4|732006.4|733027.6|732027.6|733000.4|732000.4|30
1627570090000|2021-07-29 14:48:10|733007.2|732007.2|732976.2|731976.2|733029|732029|732976.2|731976.2|31
1627570100000|2021-07-29 14:48:20|732964.4|731964.4|732950.7|731950.7|732964.4|731964.4|732938.7|731938.7|35
1627570110000|2021-07-29 14:48:30|732950|731950|732956.2|731956.2|732957.1|731957.1|732939.7|731939.7|28
1627570120000|2021-07-29 14:48:40|732957.2|731957.2|732954.1|731954.1|732957.6|731957.6|732921.4|731921.4|33
1627570130000|2021-07-29 14:48:50|732954|731954|733417.2|731417.2|733443.4|731954|732873.7|731369.3|39
1627570140000|2021-07-29 14:49:00|733415.1|731415.1|732887.4|731887.4|733421|731915.2|732862.2|731366.7|33
1627570150000|2021-07-29 14:49:10|732888|731888|732906.4|731906.4|733390.2|731912.8|732882.3|731386.8|31
1627570160000|2021-07-29 14:49:20|732932.9|731932.9|732908.3|731908.3|732935.3|731935.3|732899.2|731899.2|38
1627570170000|2021-07-29 14:49:30|732907.1|731907.1|732916.2|731916.2|732916.6|731916.6|732898.3|731898.3|29
1627570180000|2021-07-29 14:49:40|732913.1|731913.1|732886.7|731886.7|732916.9|731916.9|732874.8|731874.8|31
1627570190000|2021-07-29 14:49:50|732886.9|731886.9|732857.2|731857.2|733356.7|731902.2|732830.1|731356.7|37
1627570200000|2021-07-29 14:50:00|732865.3|731865.3|732801.5|731801.5|732865.3|731865.3|732799.4|731799.4|34
1627570210000|2021-07-29 14:50:10|732802|731802|732790.9|731790.9|732810.1|731810.1|732777.2|731777.2|33
1627570220000|2021-07-29 14:50:20|732790.4|731790.4|732792.2|731792.2|732792.2|731792.2|732753.3|731753.3|35
1627570230000|2021-07-29 14:50:30|732798.5|731798.5|732790.3|731790.3|732802.4|731802.4|732784.3|731784.3|29
1627570240000|2021-07-29 14:50:40|732789.1|731789.1|732777.1|731777.1|732790.8|731790.8|732747.9|731747.9|32
1627570250000|2021-07-29 14:50:50|732788|731788|732831.3|731831.3|732831.3|731831.3|732610.5|731610.5|35
1627570260000|2021-07-29 14:51:00|732843.3|731843.3|732838.5|731838.5|733312.6|731843.3|732808.9|731305.3|37
1627570270000|2021-07-29 14:51:10|732837.5|731837.5|732861.6|731861.6|732867.9|731867.9|732828.7|731828.7|34
1627570280000|2021-07-29 14:51:20|732863.9|731863.9|732816.5|731816.5|732863.9|731863.9|732810.9|731810.9|30
1627570290000|2021-07-29 14:51:30|732768.5|731768.5|732763.1|731763.1|732768.5|731768.5|732739.9|731739.9|35
1627570300000|2021-07-29 14:51:40|732763.5|731763.5|733262.3|731262.3|733282.7|731792.6|732762.4|731262.3|33
1627570310000|2021-07-29 14:51:50|733256.2|731256.2|732727.5|731727.5|733266.1|731748|732716.9|731224.5|30
1627570320000|2021-07-29 14:52:00|732726.2|731726.2|733261.1|731261.1|733264.5|731736.7|732726.2|731226|29
1627570330000|2021-07-29 14:52:10|733261.7|731261.7|732737.1|731737.1|733262.4|731738|732730.2|731232.8|33
1627570340000|2021-07-29 14:52:20|732735|731735|732746.8|731746.8|732747.1|731747.1|732723.3|731723.3|32
1627570350000|2021-07-29 14:52:30|732741.2|731741.2|732740.5|731740.5|732746|731746|732713.5|731713.5|31
1627570360000|2021-07-29 14:52:40|732741.1|731741.1|732741|731741|732752.8|731752.8|732734.3|731734.3|27
1627570370000|2021-07-29 14:52:50|732738.8|731738.8|732661.5|731661.5|732738.8|731738.8|732645.8|731645.8|32
1627570380000|2021-07-29 14:53:00|732647.5|731647.5|732601.9|731601.9|733108.4|731650.4|732598.8|731108.4|33
1627570390000|2021-07-29 14:53:10|732621.4|731621.4|732641.8|731641.8|732641.8|731641.8|732597.7|731597.7|34
1627570400000|2021-07-29 14:53:20|732638.1|731638.1|732661.3|731661.3|732666.9|731666.9|732638.1|731638.1|28
1627570410000|2021-07-29 14:53:30|732660.3|731660.3|732650.9|731650.9|732667.8|731667.8|732650.9|731650.9|26
1627570420000|2021-07-29 14:53:40|732649|731649|732663.3|731663.3|732674.7|731674.7|732649|731649|26
1627570430000|2021-07-29 14:53:50|732663.8|731663.8|732611.8|731611.8|732663.8|731663.8|732603.9|731603.9|26
1627570440000|2021-07-29 14:54:00|732608.3|731608.3|732568.2|731568.2|732608.4|731608.4|732544|731544|35
1627570450000|2021-07-29 14:54:10|732568.9|731568.9|732492.2|731492.2|732568.9|731568.9|732431|731431|30
1627570460000|2021-07-29 14:54:20|732503.6|731503.6|732555.5|731555.5|732555.5|731555.5|732495.9|731495.9|34
1627570470000|2021-07-29 14:54:30|732552.7|731552.7|732552.8|731552.8|732567.8|731567.8|732546.6|731546.6|33
1627570480000|2021-07-29 14:54:40|732550.9|731550.9|732565.4|731565.4|732573.4|731573.4|732550.9|731550.9|32
1627570490000|2021-07-29 14:54:50|732565|731565|732563.1|731563.1|732572.2|731572.2|732548|731548|36
1627570500000|2021-07-29 14:55:00|732563.4|731563.4|732504.8|731504.8|732568.2|731568.2|732504.8|731504.8|33
1627570510000|2021-07-29 14:55:10|732504.7|731504.7|732501.7|731501.7|732519|731519|732497.5|731497.5|25
1627570520000|2021-07-29 14:55:20|732504.2|731504.2|732576.7|731576.7|732599.9|731599.9|732494.5|731494.5|39
1627570530000|2021-07-29 14:55:30|732576|731576|732633.7|731633.7|732633.7|731633.7|732569.8|731569.8|34
1627570540000|2021-07-29 14:55:40|732633.2|731633.2|732682.8|731682.8|732684.1|731684.1|732626.7|731626.7|36
1627570550000|2021-07-29 14:55:50|732683.1|731683.1|732688.6|731688.6|732696.5|731696.5|732680.4|731680.4|30
1627570560000|2021-07-29 14:56:00|732687.2|731687.2|732646.3|731646.3|732687.9|731687.9|732644.9|731644.9|28
1627570570000|2021-07-29 14:56:10|732648.2|731648.2|733108|731108|733108|731648.2|732581.5|731102.5|33
1627570580000|2021-07-29 14:56:20|733105.7|731105.7|732615.1|731615.1|733109.3|731618.1|732601.8|731105.3|35
1627570590000|2021-07-29 14:56:30|732616.5|731616.5|732528.2|731528.2|733069.3|731638.3|732521.2|731069.3|26
1627570600000|2021-07-29 14:56:40|732520.6|731520.6|732519.6|731519.6|732542|731542|732517.6|731517.6|23
1627570610000|2021-07-29 14:56:50|732520.9|731520.9|732486.8|731486.8|732520.9|731520.9|732481.8|731481.8|29
1627570620000|2021-07-29 14:57:00|732485.4|731485.4|732458.2|731458.2|732530.7|731530.7|732451|731451|32
1627570630000|2021-07-29 14:57:10|732451.5|731451.5|732449.4|731449.4|732461.5|731461.5|732449.4|731449.4|27
1627570640000|2021-07-29 14:57:20|732448.5|731448.5|732446.4|731446.4|732455.7|731455.7|732444.1|731444.1|22
1627570650000|2021-07-29 14:57:30|732445.5|731445.5|732416.3|731416.3|732490.6|731490.6|732413|731413|31
1627570660000|2021-07-29 14:57:40|732417.8|731417.8|732294.1|731294.1|732419.2|731419.2|732269.4|731269.4|32
1627570670000|2021-07-29 14:57:50|732295.8|731295.8|732115.7|731115.7|732614.4|731327.1|732101.4|730600.6|35
1627570680000|2021-07-29 14:58:00|732665.4|730665.4|732222.2|731222.2|732671.9|731222.2|732163.2|730665.4|34
1627570690000|2021-07-29 14:58:10|732211.6|731211.6|732320.7|731320.7|732758.6|731331.1|732203|730753.6|36
1627570700000|2021-07-29 14:58:20|732320.6|731320.6|732286.3|731286.3|732341.4|731341.4|732273.7|731273.7|36
1627570710000|2021-07-29 14:58:30|732285.1|731285.1|732320|731320|732338|731338|732281.9|731281.9|30
1627570720000|2021-07-29 14:58:40|732273.3|731273.3|732311.7|731311.7|732323.7|731323.7|732268.9|731268.9|30
1627570730000|2021-07-29 14:58:50|732322.4|731322.4|732319|731319|732328.4|731328.4|732312.8|731312.8|25
1627570740000|2021-07-29 14:59:00|732320.8|731320.8|732420.8|731420.8|732424.8|731424.8|732309|731309|35
1627570750000|2021-07-29 14:59:10|732420.9|731420.9|732406.9|731406.9|732436.6|731436.6|732406.9|731406.9|37
1627570760000|2021-07-29 14:59:20|732404.9|731404.9|732379.4|731379.4|732404.9|731404.9|732362.9|731362.9|35
1627570770000|2021-07-29 14:59:30|732377.8|731377.8|732339.2|731339.2|732379.6|731379.6|732325.4|731325.4|33
1627570780000|2021-07-29 14:59:40|732341.9|731341.9|732341.9|731341.9|732356.3|731356.3|732333.9|731333.9|32
1627570790000|2021-07-29 14:59:50|732341.2|731341.2|732337.1|731337.1|732350.5|731350.5|732337|731337|34
1627570800000|2021-07-29 15:00:00|732336.4|731336.4|732357.6|731357.6|732888.2|731410|732332.2|730887.1|38
1627570810000|2021-07-29 15:00:10|732357.1|731357.1|732389.6|731389.6|732399.6|731399.6|732356.4|731356.4|38
1627570820000|2021-07-29 15:00:20|732388.9|731388.9|732460.6|731460.6|732960|731470.5|732387.2|730950.2|37
1627570830000|2021-07-29 15:00:30|732460.4|731460.4|732428.1|731428.1|732463|731463|732428.1|731428.1|32
1627570840000|2021-07-29 15:00:40|732428.8|731428.8|732397.5|731397.5|732907.1|731429.3|732393.2|730901|35
1627570850000|2021-07-29 15:00:50|732392.4|731392.4|732386.3|731386.3|732900.5|731395.9|732378.9|730890.6|39
1627570860000|2021-07-29 15:01:00|732390.3|731390.3|732394.9|731394.9|732394.9|731394.9|732374.5|731374.5|33
1627570870000|2021-07-29 15:01:10|732899.7|730899.7|732451|731451|732952.8|731451|732404.4|730887.7|25
1627570880000|2021-07-29 15:01:20|732449.1|731449.1|732461.2|731461.2|732468.5|731468.5|732440.5|731440.5|25
1627570890000|2021-07-29 15:01:30|732461.4|731461.4|732464|731464|732466.9|731466.9|732446.8|731446.8|30
1627570900000|2021-07-29 15:01:40|732465|731465|732473.2|731473.2|732476.7|731476.7|732458.8|731458.8|26
1627570910000|2021-07-29 15:01:50|732473.6|731473.6|732465.5|731465.5|732475.7|731475.7|732464.4|731464.4|24
1627570920000|2021-07-29 15:02:00|732466.6|731466.6|732458.5|731458.5|732467.9|731467.9|732454.4|731454.4|32
1627570930000|2021-07-29 15:02:10|732461.2|731461.2|732449.1|731449.1|732468.1|731468.1|732440.4|731440.4|27
1627570940000|2021-07-29 15:02:20|732445.8|731445.8|732362.6|731362.6|732454.1|731454.1|732351.8|731351.8|34
1627570950000|2021-07-29 15:02:30|732354|731354|732343.7|731343.7|732872.4|731383.9|732336.7|730847.4|36
1627570960000|2021-07-29 15:02:40|732333.4|731333.4|732287.5|731287.5|732794.7|731333.4|732274.5|730789.5|33
1627570970000|2021-07-29 15:02:50|732272|731272|732293.4|731293.4|732805.5|731298.9|732272|730805.5|36
1627570980000|2021-07-29 15:03:00|732295.2|731295.2|732196.5|731196.5|732297.7|731297.7|732196.5|731196.5|33
1627570990000|2021-07-29 15:03:10|732196.1|731196.1|732181.3|731181.3|732214.9|731214.9|732167.9|731167.9|31
1627571000000|2021-07-29 15:03:20|732181.4|731181.4|732176.8|731176.8|732181.4|731181.4|732175.5|731175.5|15
1627571010000|2021-07-29 15:03:30|732178.2|731178.2|732166.5|731166.5|732178.2|731178.2|732164.4|731164.4|12
1627571020000|2021-07-29 15:03:40|732169.4|731169.4|732174|731174|732174.3|731174.3|732169.4|731169.4|7
1627571030000|2021-07-29 15:03:50|732172.3|731172.3|732168.1|731168.1|732178.3|731178.3|732167.3|731167.3|11
1627571040000|2021-07-29 15:04:00|732168.9|731168.9|732174.4|731174.4|732174.4|731174.4|732165.1|731165.1|14
1627571050000|2021-07-29 15:04:10|732174|731174|732155.5|731155.5|732175|731175|732154.9|731154.9|7
1627571060000|2021-07-29 15:04:20|732158.5|731158.5|732173.6|731173.6|732204.6|731204.6|732158.5|731158.5|23
1627571070000|2021-07-29 15:04:30|732173.9|731173.9|732075.7|731075.7|732182.2|731182.2|732070.8|731070.8|23
1627571080000|2021-07-29 15:04:40|732068.7|731068.7|732088.4|731088.4|732097|731097|732068.7|731068.7|25
1627571090000|2021-07-29 15:04:50|732090.2|731090.2|732087.3|731087.3|732097.7|731097.7|732081.3|731081.3|23
1627571100000|2021-07-29 15:05:00|732092.5|731092.5|732087|731087|732098|731098|732072.5|731072.5|32
1627571110000|2021-07-29 15:05:10|732085.5|731085.5|732085.1|731085.1|732089.3|731089.3|732080.9|731080.9|23
1627571120000|2021-07-29 15:05:20|732084.6|731084.6|732085.7|731085.7|732089.2|731089.2|732082.7|731082.7|13
1627571130000|2021-07-29 15:05:30|732086.8|731086.8|732099.9|731099.9|732128.5|731128.5|732085|731085|31
1627571140000|2021-07-29 15:05:40|732109.5|731109.5|732108.7|731108.7|732125|731125|732094.5|731094.5|32
1627571150000|2021-07-29 15:05:50|732121.7|731121.7|732119|731119|732127.6|731127.6|732092.5|731092.5|31
1627571160000|2021-07-29 15:06:00|732110|731110|732093.2|731093.2|732135|731135|732093.1|731093.1|30
1627571170000|2021-07-29 15:06:10|732078.4|731078.4|732096.6|731096.6|732099.6|731099.6|732078.4|731078.4|19
1627571180000|2021-07-29 15:06:20|732096.3|731096.3|732087.2|731087.2|732097.6|731097.6|732086|731086|21
1627571190000|2021-07-29 15:06:30|732088.9|731088.9|732075.8|731075.8|732589.5|731088.9|732068.3|730589.5|24
1627571200000|2021-07-29 15:06:40|732075.1|731075.1|732074|731074|732075.1|731075.1|732070.3|731070.3|25
1627571210000|2021-07-29 15:06:50|732073.2|731073.2|732071.7|731071.7|732076.1|731076.1|732068.3|731068.3|18
1627571220000|2021-07-29 15:07:00|732081.5|731081.5|732072.7|731072.7|732082.1|731082.1|732072.4|731072.4|14
1627571230000|2021-07-29 15:07:10|732072.3|731072.3|732065.1|731065.1|732078.5|731078.5|732061.2|731061.2|18
1627571240000|2021-07-29 15:07:20|732070.2|731070.2|731960.2|730960.2|732070.5|731070.5|731960.2|730960.2|29
1627571250000|2021-07-29 15:07:30|731956.6|730956.6|732002.2|731002.2|732472.2|731017.5|731955.5|730457.8|33
1627571260000|2021-07-29 15:07:40|732006.5|731006.5|732020.4|731020.4|732033.2|731033.2|732006.5|731006.5|24
1627571270000|2021-07-29 15:07:50|732022.2|731022.2|731996.7|730996.7|732525.5|731024.4|731990.3|730491|22
1627571280000|2021-07-29 15:08:00|732008.8|731008.8|731970.5|730970.5|732476|731010.4|731961.8|730453.2|30
1627571290000|2021-07-29 15:08:10|731969|730969|732006.5|731006.5|732521.1|731006.5|731969|730502.9|36
1627571300000|2021-07-29 15:08:20|732006.3|731006.3|731974.8|730974.8|732009|731009|731972|730972|29
1627571310000|2021-07-29 15:08:30|731971.4|730971.4|731984.6|730984.6|731989.9|730989.9|731970.9|730970.9|26
1627571320000|2021-07-29 15:08:40|731987.6|730987.6|731972.2|730972.2|732002|731002|731971.7|730971.7|33
1627571330000|2021-07-29 15:08:50|731979.5|730979.5|731976|730976|731982.7|730982.7|731966.4|730966.4|26
1627571340000|2021-07-29 15:09:00|731964.4|730964.4|731956.8|730956.8|731969.2|730969.2|731937.6|730937.6|27
1627571350000|2021-07-29 15:09:10|731937.4|730937.4|731899|730899|731938.9|730938.9|731879|730879|31
1627571360000|2021-07-29 15:09:20|731894.9|730894.9|731915.2|730915.2|731915.2|730915.2|731894.9|730894.9|18
1627571370000|2021-07-29 15:09:30|731905.1|730905.1|731960.6|730960.6|731970.7|730970.7|731895|730895|29
1627571380000|2021-07-29 15:09:40|731949.4|730949.4|731977.3|730977.3|731990.5|730990.5|731949.3|730949.3|34
1627571390000|2021-07-29 15:09:50|731982.1|730982.1|731986.7|730986.7|732005.2|731005.2|731968.8|730968.8|24
1627571400000|2021-07-29 15:10:00|731998.9|730998.9|731948.6|730948.6|732482.2|730998.9|731917.9|730450.8|28
1627571410000|2021-07-29 15:10:10|731950.9|730950.9|731957.1|730957.1|731961.5|730961.5|731937|730937|27
1627571420000|2021-07-29 15:10:20|731956.6|730956.6|731928.7|730928.7|731960.7|730960.7|731928.7|730928.7|27
1627571430000|2021-07-29 15:10:30|731920.8|730920.8|731914.1|730914.1|732395.6|730924.1|731890.6|730395.6|26
1627571440000|2021-07-29 15:10:40|732407.5|730407.5|731914.4|730914.4|732407.5|730917.1|731886.5|730407.5|28
1627571450000|2021-07-29 15:10:50|731909.8|730909.8|731954.3|730954.3|731954.3|730954.3|731897.7|730897.7|29
1627571460000|2021-07-29 15:11:00|731953.6|730953.6|732045.4|731045.4|732447|731049.4|731929.7|730447|32
1627571470000|2021-07-29 15:11:10|732044.6|731044.6|732046.7|731046.7|732058.5|731058.5|732034.3|731034.3|27
1627571480000|2021-07-29 15:11:20|732044.8|731044.8|732054.7|731054.7|732064|731064|732044.8|731044.8|30
1627571490000|2021-07-29 15:11:30|732050.1|731050.1|732081.3|731081.3|732157.6|731157.6|732049.9|731049.9|36
1627571500000|2021-07-29 15:11:40|732075.1|731075.1|732086.5|731086.5|732089.5|731089.5|732073.4|731073.4|26
1627571510000|2021-07-29 15:11:50|732086.8|731086.8|732038.9|731038.9|732088.2|731088.2|732026.7|731026.7|35
1627571520000|2021-07-29 15:12:00|732043.5|731043.5|732037.8|731037.8|732045.7|731045.7|732030.7|731030.7|30
1627571530000|2021-07-29 15:12:10|732036.1|731036.1|732035.9|731035.9|732039.4|731039.4|732034.9|731034.9|23
1627571540000|2021-07-29 15:12:20|732035.2|731035.2|732023.1|731023.1|732037.3|731037.3|732013.9|731013.9|27
1627571550000|2021-07-29 15:12:30|732023.8|731023.8|732027|731027|732030.8|731030.8|732011.5|731011.5|24
1627571560000|2021-07-29 15:12:40|732025.7|731025.7|732034|731034|732034|731034|732024.5|731024.5|19
1627571570000|2021-07-29 15:12:50|732040.3|731040.3|732035.4|731035.4|732040.3|731040.3|732030.3|731030.3|16
1627571580000|2021-07-29 15:13:00|732026.4|731026.4|732039|731039|732046.2|731046.2|732025.1|731025.1|23
1627571590000|2021-07-29 15:13:10|732040|731040|732037.4|731037.4|732041.5|731041.5|732027.2|731027.2|18
1627571600000|2021-07-29 15:13:20|732036.9|731036.9|732038.3|731038.3|732040.5|731040.5|732029.1|731029.1|16
1627571610000|2021-07-29 15:13:30|732037.6|731037.6|732044.1|731044.1|732061.2|731061.2|732037.1|731037.1|33
1627571620000|2021-07-29 15:13:40|732044.4|731044.4|732049|731049|732049.9|731049.9|732042.5|731042.5|20
1627571630000|2021-07-29 15:13:50|732045.2|731045.2|732029.5|731029.5|732046.5|731046.5|732017.8|731017.8|24
1627571640000|2021-07-29 15:14:00|732029.8|731029.8|732042.5|731042.5|732044|731044|732029.3|731029.3|31
1627571650000|2021-07-29 15:14:10|732043.5|731043.5|732045.9|731045.9|732048.5|731048.5|732041.7|731041.7|20
1627571660000|2021-07-29 15:14:20|732045.7|731045.7|732049.5|731049.5|732057.9|731057.9|732044.1|731044.1|18
1627571670000|2021-07-29 15:14:30|732065.6|731065.6|732046.7|731046.7|732069.2|731069.2|732038.8|731038.8|30
1627571680000|2021-07-29 15:14:40|732047|731047|732122.1|731122.1|732150.2|731150.2|732043.9|731043.9|36
1627571690000|2021-07-29 15:14:50|732122.9|731122.9|732129.6|731129.6|732137.3|731137.3|732118.5|731118.5|27
1627571700000|2021-07-29 15:15:00|732126|731126|732074|731074|732130.7|731130.7|732024.3|731024.3|35
1627571710000|2021-07-29 15:15:10|732068.7|731068.7|732075|731075|732083.6|731083.6|732068.7|731068.7|22
1627571720000|2021-07-29 15:15:20|732079.9|731079.9|732084.5|731084.5|732095.1|731095.1|732079.9|731079.9|27
1627571730000|2021-07-29 15:15:30|732089.5|731089.5|732090|731090|732590|731090.4|732078.3|730574.6|30
1627571740000|2021-07-29 15:15:40|732090.8|731090.8|732093.4|731093.4|732107.2|731107.2|732076.9|731076.9|23
1627571750000|2021-07-29 15:15:50|732094.8|731094.8|732117.7|731117.7|732122.9|731122.9|732094.8|731094.8|25
1627571760000|2021-07-29 15:16:00|732123.7|731123.7|732110.2|731110.2|732123.7|731123.7|732098.3|731098.3|32
1627571770000|2021-07-29 15:16:10|732111.8|731111.8|732117.9|731117.9|732134.7|731134.7|732095|731095|23
1627571780000|2021-07-29 15:16:20|732119.8|731119.8|732179.9|731179.9|732198.3|731198.3|732118|731118|29
1627571790000|2021-07-29 15:16:30|732182.8|731182.8|732247|731247|732734.9|731260.4|732165.4|730718.6|37
1627571800000|2021-07-29 15:16:40|732248.6|731248.6|732295.9|731295.9|732768.7|731308.3|732234.5|730768.7|32
1627571810000|2021-07-29 15:16:50|732290.1|731290.1|732271.1|731271.1|732291|731291|732266.4|731266.4|36
1627571820000|2021-07-29 15:17:00|732274.6|731274.6|732320.8|731320.8|732362.5|731362.5|732274.6|731274.6|39
1627571830000|2021-07-29 15:17:10|732322.8|731322.8|732338.6|731338.6|732370.8|731370.8|732318.7|731318.7|37
1627571840000|2021-07-29 15:17:20|732326.2|731326.2|732230.7|731230.7|732336.7|731336.7|732218|731218|35
1627571850000|2021-07-29 15:17:30|732255|731255|732253.4|731253.4|732273|731273|732245.6|731245.6|27
1627571860000|2021-07-29 15:17:40|732254.4|731254.4|732271.2|731271.2|732285|731285|732252.5|731252.5|27
1627571870000|2021-07-29 15:17:50|732287.3|731287.3|732268.9|731268.9|732289.6|731289.6|732263.3|731263.3|26
1627571880000|2021-07-29 15:18:00|732268.7|731268.7|732288.2|731288.2|732779.5|731292.1|732264.1|730769|26
1627571890000|2021-07-29 15:18:10|732285.9|731285.9|732268.5|731268.5|732311.5|731311.5|732255.5|731255.5|26
1627571900000|2021-07-29 15:18:20|732292.3|731292.3|732264.6|731264.6|732292.3|731292.3|732263.3|731263.3|30
1627571910000|2021-07-29 15:18:30|732263.1|731263.1|732256.9|731256.9|732273.6|731273.6|732256.9|731256.9|30
1627571920000|2021-07-29 15:18:40|732265.1|731265.1|732295.4|731295.4|732778.9|731302.3|732265.1|730775.4|30
1627571930000|2021-07-29 15:18:50|732294.9|731294.9|732294.6|731294.6|732822.7|731331.9|732286|730791.1|29
1627571940000|2021-07-29 15:19:00|732296.9|731296.9|732303.6|731303.6|732309|731309|732296.6|731296.6|27
1627571950000|2021-07-29 15:19:10|732304.5|731304.5|732282.3|731282.3|732315.6|731315.6|732267.8|731267.8|31
1627571960000|2021-07-29 15:19:20|732273.2|731273.2|732776.9|730776.9|732781|731281.8|732268.3|730762.5|25
1627571970000|2021-07-29 15:19:30|732773.1|730773.1|732261|731261|732777|731279.7|732240.4|730773.1|31
1627571980000|2021-07-29 15:19:40|732260.2|731260.2|732235.7|731235.7|732268|731268|732224.2|731224.2|28
1627571990000|2021-07-29 15:19:50|732225.1|731225.1|732217.2|731217.2|732235.7|731235.7|732214.6|731214.6|25
1627572000000|2021-07-29 15:20:00|732219.5|731219.5|732240.1|731240.1|732744.6|731241.7|732196.7|730732.3|34
1627572010000|2021-07-29 15:20:10|732248.1|731248.1|732806.6|730806.6|732806.6|731327.5|732242.2|730806.6|30
1627572020000|2021-07-29 15:20:20|732310.4|731310.4|732298.8|731298.8|732789.8|731310.4|732276.9|730783.9|25
1627572030000|2021-07-29 15:20:30|732290.1|731290.1|732254.4|731254.4|732760.9|731296.2|732239.9|730748.6|29
1627572040000|2021-07-29 15:20:40|732258.8|731258.8|732256.8|731256.8|732775.3|731273.6|732252.9|730755.2|32
1627572050000|2021-07-29 15:20:50|732270|731270|732247.3|731247.3|732270|731270|732236.5|731236.5|26
1627572060000|2021-07-29 15:21:00|732245.3|731245.3|732285.4|731285.4|732789|731295|732238.4|730776|30
1627572070000|2021-07-29 15:21:10|732288.9|731288.9|732360.4|731360.4|732363.9|731363.9|732287.5|731287.5|35
1627572080000|2021-07-29 15:21:20|732355.5|731355.5|732815.1|730815.1|732826.6|731357.4|732329.4|730813.5|30
1627572090000|2021-07-29 15:21:30|732816.1|730816.1|732817|730817|732819.7|730819.7|732812.9|730812.9|20
1627572100000|2021-07-29 15:21:40|732816.6|730816.6|732299.8|731299.8|732816.6|731317.5|732294.5|730790.5|30
1627572110000|2021-07-29 15:21:50|732298|731298|732276.5|731276.5|732307.4|731307.4|732252.7|731252.7|25
1627572120000|2021-07-29 15:22:00|732271.4|731271.4|732298.4|731298.4|732302.3|731302.3|732271.4|731271.4|27
1627572130000|2021-07-29 15:22:10|732293.4|731293.4|732309.8|731309.8|732818.7|731323.4|732288.2|730818.7|29
1627572140000|2021-07-29 15:22:20|732319|731319|732314.5|731314.5|732319|731319|732306.6|731306.6|19
1627572150000|2021-07-29 15:22:30|732314|731314|732312.2|731312.2|732319.3|731319.3|732301|731301|24
1627572160000|2021-07-29 15:22:40|732310.7|731310.7|732293.1|731293.1|732311.8|731311.8|732293.1|731293.1|26
1627572170000|2021-07-29 15:22:50|732292.7|731292.7|732245.5|731245.5|732739.8|731303.4|732207.7|730739.8|30
1627572180000|2021-07-29 15:23:00|732240.6|731240.6|732235.4|731235.4|732254.9|731254.9|732233.8|731233.8|32
1627572190000|2021-07-29 15:23:10|732235|731235|732224.4|731224.4|732724.7|731242.8|732204.4|730720.5|35
1627572200000|2021-07-29 15:23:20|732220.2|731220.2|732248.8|731248.8|732250.6|731250.6|732218.4|731218.4|30
1627572210000|2021-07-29 15:23:30|732247|731247|732235.7|731235.7|732247|731247|732221.7|731221.7|34
1627572220000|2021-07-29 15:23:40|732237.4|731237.4|732248.1|731248.1|732256.3|731256.3|732228.3|731228.3|24
1627572230000|2021-07-29 15:23:50|732249.9|731249.9|732248.6|731248.6|732253|731253|732237.4|731237.4|24
1627572240000|2021-07-29 15:24:00|732249.5|731249.5|732248.7|731248.7|732266.1|731266.1|732224.9|731224.9|31
1627572250000|2021-07-29 15:24:10|732258|731258|732263.9|731263.9|732265.6|731265.6|732251.7|731251.7|25
1627572260000|2021-07-29 15:24:20|732263.7|731263.7|732275|731275|732278.5|731278.5|732260.9|731260.9|25
1627572270000|2021-07-29 15:24:30|732274|731274|732219.1|731219.1|732731.7|731274|732207.7|730731.7|25
1627572280000|2021-07-29 15:24:40|732219.3|731219.3|732188.9|731188.9|732224|731224|732185.7|731185.7|28
1627572290000|2021-07-29 15:24:50|732190.1|731190.1|732156|731156|732668.7|731190.1|732156|730654.4|29
1627572300000|2021-07-29 15:25:00|732152.7|731152.7|732158.9|731158.9|732164.2|731164.2|732145.4|731145.4|30
1627572310000|2021-07-29 15:25:10|732160.4|731160.4|732127.6|731127.6|732161|731161|732112.2|731112.2|33
1627572320000|2021-07-29 15:25:20|732129.2|731129.2|732120.6|731120.6|732137.2|731137.2|732120.6|731120.6|16
1627572330000|2021-07-29 15:25:30|732123.8|731123.8|732131.4|731131.4|732150.4|731150.4|732117.2|731117.2|27
1627572340000|2021-07-29 15:25:40|732129.6|731129.6|732107.4|731107.4|732130.3|731130.3|732094.5|731094.5|32
1627572350000|2021-07-29 15:25:50|732109.7|731109.7|732123|731123|732123|731123|732101.7|731101.7|23
1627572360000|2021-07-29 15:26:00|732120.9|731120.9|732283.9|731283.9|732291|731291|732120.9|731120.9|31
1627572370000|2021-07-29 15:26:10|732279.3|731279.3|732338.8|731338.8|732338.8|731338.8|732279.3|731279.3|31
1627572380000|2021-07-29 15:26:20|732337.8|731337.8|732281.7|731281.7|732337.8|731337.8|732281.3|731281.3|27
1627572390000|2021-07-29 15:26:30|732281.4|731281.4|732281.5|731281.5|732282.1|731282.1|732278.4|731278.4|16
1627572400000|2021-07-29 15:26:40|732284.6|731284.6|732268.3|731268.3|732294.1|731294.1|732268.3|731268.3|20
1627572410000|2021-07-29 15:26:50|732269|731269|732263.8|731263.8|732275.8|731275.8|732263.8|731263.8|23
1627572420000|2021-07-29 15:27:00|732266.9|731266.9|732262.4|731262.4|732267.4|731267.4|732262.4|731262.4|25
1627572430000|2021-07-29 15:27:10|732263.4|731263.4|732287.8|731287.8|732287.8|731287.8|732262.4|731262.4|20
1627572440000|2021-07-29 15:27:20|732287.3|731287.3|732262.4|731262.4|732290.4|731290.4|732259.8|731259.8|27
1627572450000|2021-07-29 15:27:30|732260.9|731260.9|732270.7|731270.7|732274.9|731274.9|732260.9|731260.9|25
1627572460000|2021-07-29 15:27:40|732269.9|731269.9|732267.7|731267.7|732280.2|731280.2|732261.2|731261.2|23
1627572470000|2021-07-29 15:27:50|732271.5|731271.5|732268.3|731268.3|732272.7|731272.7|732265.4|731265.4|21
1627572480000|2021-07-29 15:28:00|732271.4|731271.4|732222.1|731222.1|732271.4|731271.4|732180|731180|37
1627572490000|2021-07-29 15:28:10|732222.8|731222.8|732265.5|731265.5|732320.2|731320.2|732222.5|731222.5|32
1627572500000|2021-07-29 15:28:20|732255|731255|732251|731251|732277.3|731277.3|732246.1|731246.1|37
1627572510000|2021-07-29 15:28:30|732247.1|731247.1|732291.8|731291.8|732308.1|731308.1|732245.9|731245.9|29
1627572520000|2021-07-29 15:28:40|732288.7|731288.7|732291.8|731291.8|732305.5|731305.5|732288.4|731288.4|31
1627572530000|2021-07-29 15:28:50|732290.7|731290.7|732320.7|731320.7|732330.8|731330.8|732284.1|731284.1|28
1627572540000|2021-07-29 15:29:00|732327.2|731327.2|732350.8|731350.8|732364.2|731364.2|732327.2|731327.2|37
1627572550000|2021-07-29 15:29:10|732346.8|731346.8|732323.7|731323.7|732346.8|731346.8|732318.6|731318.6|30
1627572560000|2021-07-29 15:29:20|732325.9|731325.9|732325.6|731325.6|732334.1|731334.1|732323.8|731323.8|24
1627572570000|2021-07-29 15:29:30|732325.3|731325.3|732344.5|731344.5|732354.9|731354.9|732325.3|731325.3|34
1627572580000|2021-07-29 15:29:40|732347.3|731347.3|732261.2|731261.2|732348.8|731348.8|732253.2|731253.2|32
1627572590000|2021-07-29 15:29:50|732263.8|731263.8|732261.4|731261.4|732263.8|731263.8|732257.2|731257.2|22
1627572600000|2021-07-29 15:30:00|732260.3|731260.3|732248.1|731248.1|732260.3|731260.3|732248.1|731248.1|20
1627572610000|2021-07-29 15:30:10|732255.5|731255.5|732258.9|731258.9|732261.7|731261.7|732247.1|731247.1|32
1627572620000|2021-07-29 15:30:20|732265.5|731265.5|732370.8|731370.8|732370.8|731370.8|732265.5|731265.5|35
1627572630000|2021-07-29 15:30:30|732371.3|731371.3|732384.6|731384.6|732392.1|731392.1|732369.2|731369.2|38
1627572640000|2021-07-29 15:30:40|732384.5|731384.5|732364|731364|732384.5|731384.5|732364|731364|29
1627572650000|2021-07-29 15:30:50|732364.1|731364.1|732363.9|731363.9|732368.9|731368.9|732360.9|731360.9|24
1627572660000|2021-07-29 15:31:00|732363.6|731363.6|732364|731364|732369.7|731369.7|732352.3|731352.3|28
1627572670000|2021-07-29 15:31:10|732366.4|731366.4|732361.2|731361.2|732373.7|731373.7|732359.7|731359.7|25
1627572680000|2021-07-29 15:31:20|732361.1|731361.1|732385.7|731385.7|732397.1|731397.1|732358.2|731358.2|27
1627572690000|2021-07-29 15:31:30|732382.8|731382.8|732337.6|731337.6|732389.2|731389.2|732327.7|731327.7|31
1627572700000|2021-07-29 15:31:40|732335.1|731335.1|732335.4|731335.4|732335.4|731335.4|732312.2|731312.2|29
1627572710000|2021-07-29 15:31:50|732341.6|731341.6|732339|731339|732346.1|731346.1|732333|731333|25
1627572720000|2021-07-29 15:32:00|732340.4|731340.4|732349.8|731349.8|732352.3|731352.3|732331.9|731331.9|26
1627572730000|2021-07-29 15:32:10|732352.5|731352.5|732276.1|731276.1|732352.5|731352.5|732276.1|731276.1|21
1627572740000|2021-07-29 15:32:20|732280.2|731280.2|732291|731291|732291|731291|732276.9|731276.9|23
1627572750000|2021-07-29 15:32:30|732292.3|731292.3|732283.3|731283.3|732292.3|731292.3|732283.2|731283.2|20
1627572760000|2021-07-29 15:32:40|732283.2|731283.2|732280.9|731280.9|732283.2|731283.2|732279.3|731279.3|15
1627572770000|2021-07-29 15:32:50|732281|731281|732322.7|731322.7|732324.5|731324.5|732278.2|731278.2|22
1627572780000|2021-07-29 15:33:00|732322.3|731322.3|732310.1|731310.1|732350|731350|732310.1|731310.1|35
1627572790000|2021-07-29 15:33:10|732309.9|731309.9|732315.6|731315.6|732316.8|731316.8|732307.3|731307.3|28
1627572800000|2021-07-29 15:33:20|732315.9|731315.9|732317.7|731317.7|732326.2|731326.2|732315.9|731315.9|18
1627572810000|2021-07-29 15:33:30|732317.3|731317.3|732352.7|731352.7|732352.7|731352.7|732317.3|731317.3|23
1627572820000|2021-07-29 15:33:40|732353|731353|732359.9|731359.9|732363.5|731363.5|732353|731353|31
1627572830000|2021-07-29 15:33:50|732359.2|731359.2|732277.2|731277.2|732375.5|731375.5|732272|731272|26
1627572840000|2021-07-29 15:34:00|732276.6|731276.6|732279.1|731279.1|732282.6|731282.6|732275.9|731275.9|25
1627572850000|2021-07-29 15:34:10|732287.2|731287.2|732264.3|731264.3|732293.5|731293.5|732253.7|731253.7|26
1627572860000|2021-07-29 15:34:20|732268.4|731268.4|732324.5|731324.5|732333.1|731333.1|732255.6|731255.6|32
1627572870000|2021-07-29 15:34:30|732323.4|731323.4|732341.6|731341.6|732347.3|731347.3|732323.4|731323.4|37
1627572880000|2021-07-29 15:34:40|732341.3|731341.3|732360.6|731360.6|732360.6|731360.6|732321.2|731321.2|30
1627572890000|2021-07-29 15:34:50|732382.4|731382.4|732381.8|731381.8|732383.2|731383.2|732369.5|731369.5|27
1627572900000|2021-07-29 15:35:00|732381.7|731381.7|732384.5|731384.5|732393.1|731393.1|732375.7|731375.7|36
1627572910000|2021-07-29 15:35:10|732379.6|731379.6|732276.8|731276.8|732379.6|731379.6|732263.1|731263.1|33
1627572920000|2021-07-29 15:35:20|732276.3|731276.3|732276.8|731276.8|732297.4|731297.4|732264.3|731264.3|28
1627572930000|2021-07-29 15:35:30|732279.1|731279.1|732264.3|731264.3|732282.1|731282.1|732251.6|731251.6|25
1627572940000|2021-07-29 15:35:40|732264|731264|732255.8|731255.8|732270.5|731270.5|732249.4|731249.4|24
1627572950000|2021-07-29 15:35:50|732251.5|731251.5|732255.1|731255.1|732267.2|731267.2|732251.5|731251.5|29
1627572960000|2021-07-29 15:36:00|732255.9|731255.9|732151.1|731151.1|732255.9|731255.9|732144.4|731144.4|32
1627572970000|2021-07-29 15:36:10|732144.5|731144.5|732163.9|731163.9|732175.9|731175.9|732129.5|731129.5|24
1627572980000|2021-07-29 15:36:20|732166.1|731166.1|732161.8|731161.8|732166.1|731166.1|732160.9|731160.9|12
1627572990000|2021-07-29 15:36:30|732162.7|731162.7|732161.4|731161.4|732177.5|731177.5|732161.4|731161.4|25
1627573000000|2021-07-29 15:36:40|732161.9|731161.9|732160.1|731160.1|732163.2|731163.2|732146.2|731146.2|31
1627573010000|2021-07-29 15:36:50|732159.2|731159.2|732188.3|731188.3|732192.8|731192.8|732152.9|731152.9|33
1627573020000|2021-07-29 15:37:00|732191.4|731191.4|732237.9|731237.9|732243.5|731243.5|732183|731183|35
1627573030000|2021-07-29 15:37:10|732240.4|731240.4|732089.9|731089.9|732240.4|731240.4|732066.6|731066.6|29
1627573040000|2021-07-29 15:37:20|732089|731089|732076.2|731076.2|732089|731089|732058.7|731058.7|34
1627573050000|2021-07-29 15:37:30|732083.9|731083.9|732027.8|731027.8|732086.3|731086.3|732027.8|731027.8|28
1627573060000|2021-07-29 15:37:40|732027.4|731027.4|732032.1|731032.1|732094.3|731094.3|732027.4|731027.4|34
1627573070000|2021-07-29 15:37:50|732033.7|731033.7|732040.8|731040.8|732050.5|731050.5|732014.5|731014.5|25
1627573080000|2021-07-29 15:38:00|732042.3|731042.3|731956|730956|732045.5|731045.5|731945.4|730945.4|25
1627573090000|2021-07-29 15:38:10|731955.1|730955.1|731912|730912|731996.2|730996.2|731912|730912|17
1627573100000|2021-07-29 15:38:20|731913.5|730913.5|731906.7|730906.7|731943.7|730943.7|731906.7|730906.7|25
1627573110000|2021-07-29 15:38:30|731907.5|730907.5|731935.9|730935.9|731948|730948|731907|730907|26
1627573120000|2021-07-29 15:38:40|731933.8|730933.8|731961.6|730961.6|731961.6|730961.6|731933.8|730933.8|34
1627573130000|2021-07-29 15:38:50|731962.2|730962.2|731987.9|730987.9|731987.9|730987.9|731956.6|730956.6|31
1627573140000|2021-07-29 15:39:00|731981.9|730981.9|731995.5|730995.5|731996.1|730996.1|731959.9|730959.9|33
1627573150000|2021-07-29 15:39:10|731983.7|730983.7|731987.1|730987.1|731991.5|730991.5|731983.7|730983.7|29
1627573160000|2021-07-29 15:39:20|731993.7|730993.7|731998.2|730998.2|731998.2|730998.2|731983.8|730983.8|31
1627573170000|2021-07-29 15:39:30|731997.1|730997.1|732019.9|731019.9|732030|731030|731996.7|730996.7|24
1627573180000|2021-07-29 15:39:40|732020.3|731020.3|732018.6|731018.6|732022.2|731022.2|732017.3|731017.3|20
1627573190000|2021-07-29 15:39:50|732006|731006|732013.2|731013.2|732013.2|731013.2|732006|731006|10
1627573200000|2021-07-29 15:40:00|732021.7|731021.7|731976.2|730976.2|732024.7|731024.7|731976.2|730976.2|28
1627573210000|2021-07-29 15:40:10|731981.5|730981.5|731885.7|730885.7|731993.3|730993.3|731881|730881|29
1627573220000|2021-07-29 15:40:20|731890.9|730890.9|731861.5|730861.5|731920.8|730920.8|731860|730860|30
1627573230000|2021-07-29 15:40:30|731861.3|730861.3|731811.1|730811.1|731871|730871|731793|730793|33
1627573240000|2021-07-29 15:40:40|731810.3|730810.3|731835.3|730835.3|731840.2|730840.2|731809.2|730809.2|24
1627573250000|2021-07-29 15:40:50|731841.8|730841.8|731854.7|730854.7|731859|730859|731836.4|730836.4|32
1627573260000|2021-07-29 15:41:00|731842.9|730842.9|731847.3|730847.3|731857.8|730857.8|731834.8|730834.8|27
1627573270000|2021-07-29 15:41:10|731847.1|730847.1|731876.5|730876.5|731876.5|730876.5|731847|730847|24
1627573280000|2021-07-29 15:41:20|731876.3|730876.3|731823.8|730823.8|731876.3|730876.3|731816|730816|26
1627573290000|2021-07-29 15:41:30|731830.6|730830.6|732034.2|730034.2|732083.3|730832.1|731471.6|729978.6|35
1627573300000|2021-07-29 15:41:40|732033.9|730033.9|731580.1|730580.1|732053.2|730592.3|731562.2|730032.5|37
1627573310000|2021-07-29 15:41:50|731494.9|730494.9|731498.2|730498.2|732050.4|730531.1|731478.7|730007.3|33
1627573320000|2021-07-29 15:42:00|731487.7|730487.7|732026.7|730026.7|732026.7|730512|731480.5|730006.7|36
1627573330000|2021-07-29 15:42:10|732021.4|730021.4|731556.9|730556.9|732021.4|730573|731520.3|730000.2|35
1627573340000|2021-07-29 15:42:20|731551.7|730551.7|731563.5|730563.5|731570.4|730570.4|731550|730550|27
1627573350000|2021-07-29 15:42:30|731501.8|730501.8|731552.3|730552.3|732052.4|730552.3|731484.2|730024.6|30
1627573360000|2021-07-29 15:42:40|731545.5|730545.5|732055.1|730055.1|732062.5|730545.5|731545.5|730047.1|29
1627573370000|2021-07-29 15:42:50|732055.3|730055.3|731527.3|730527.3|732055.3|730551.4|731509.8|730030.3|36
1627573380000|2021-07-29 15:43:00|731527.4|730527.4|731567.8|730567.8|731567.8|730567.8|731527.4|730527.4|25
1627573390000|2021-07-29 15:43:10|731557|730557|731538.7|730538.7|731557|730557|731512|730512|22
1627573400000|2021-07-29 15:43:20|731533.8|730533.8|731534.2|730534.2|731549.6|730549.6|731524|730524|29
1627573410000|2021-07-29 15:43:30|731536|730536|731528.2|730528.2|731541.7|730541.7|731523.4|730523.4|30
1627573420000|2021-07-29 15:43:40|731528.5|730528.5|731533.9|730533.9|731544.1|730544.1|731522.1|730522.1|27
1627573430000|2021-07-29 15:43:50|731536|730536|731539.5|730539.5|731582.5|730582.5|731483|730483|35
1627573440000|2021-07-29 15:44:00|731540.7|730540.7|731570.4|730570.4|731572|730572|731529.2|730529.2|37
1627573450000|2021-07-29 15:44:10|731572.7|730572.7|731547.3|730547.3|731572.7|730572.7|731495.2|730495.2|34
1627573460000|2021-07-29 15:44:20|731550.2|730550.2|731553.4|730553.4|731556.5|730556.5|731532.8|730532.8|32
1627573470000|2021-07-29 15:44:30|731554.8|730554.8|731556|730556|731566.7|730566.7|731548.3|730548.3|22
1627573480000|2021-07-29 15:44:40|731555.4|730555.4|731565.3|730565.3|731566.5|730566.5|731552.6|730552.6|21
1627573490000|2021-07-29 15:44:50|731558.8|730558.8|731566.6|730566.6|731574.8|730574.8|731549.5|730549.5|27
1627573500000|2021-07-29 15:45:00|731538.1|730538.1|731575.2|730575.2|731575.2|730575.2|731538.1|730538.1|23
1627573510000|2021-07-29 15:45:10|731595.5|730595.5|731574|730574|732120.1|730597.8|731565|730120.1|23
1627573520000|2021-07-29 15:45:20|731575.7|730575.7|731942.7|729942.7|731944.2|730575.7|731436.9|729941.1|28
1627573530000|2021-07-29 15:45:30|731947.5|729947.5|731375.7|730375.7|731947.5|730446.4|731375.7|729881.2|31
1627573540000|2021-07-29 15:45:40|731394.7|730394.7|731448.3|730448.3|731933.1|730450.2|731383.8|729933.1|28
1627573550000|2021-07-29 15:45:50|731451.8|730451.8|731410.8|730410.8|731962.7|730451.8|731399.6|729911.1|28
1627573560000|2021-07-29 15:46:00|731903.4|729903.4|731434.4|730434.4|731932.3|730434.4|731405.3|729903.4|27
1627573570000|2021-07-29 15:46:10|731430|730430|731951|729951|731951|730430.2|731425.4|729922.9|32
1627573580000|2021-07-29 15:46:20|731949.8|729949.8|731473.9|730473.9|731980.7|730475.2|731448|729941.8|26
1627573590000|2021-07-29 15:46:30|731473.4|730473.4|731486.3|730486.3|731487.3|730487.3|731468.2|730468.2|10
1627573600000|2021-07-29 15:46:40|731485.8|730485.8|731474.5|730474.5|731485.8|730485.8|731467.3|730467.3|23
1627573610000|2021-07-29 15:46:50|731476.6|730476.6|731974.6|729974.6|731980.4|730481.5|731473.6|729968.9|19
1627573620000|2021-07-29 15:47:00|731974.8|729974.8|731997.2|729997.2|732004.9|730004.9|731974.8|729974.8|18
1627573630000|2021-07-29 15:47:10|731996|729996|731481.4|730481.4|732000.1|730486.1|731469|729995.2|18
1627573640000|2021-07-29 15:47:20|731469.6|730469.6|731467.2|730467.2|731968.3|730474.2|731464.6|729954.9|19
1627573650000|2021-07-29 15:47:30|731471.5|730471.5|731467.2|730467.2|731471.5|730471.5|731465.2|730465.2|22
1627573660000|2021-07-29 15:47:40|731466.3|730466.3|731961.4|729961.4|731966.5|730469.8|731464.8|729946.2|19
1627573670000|2021-07-29 15:47:50|731969.9|729969.9|731953.4|729953.4|731969.9|730472.6|731462.3|729932.4|17
1627573680000|2021-07-29 15:48:00|731950.9|729950.9|731448.9|730448.9|731960.8|730449.2|731448.9|729947|22
1627573690000|2021-07-29 15:48:10|731449.2|730449.2|731509.1|730509.1|731525|730525|731449.2|730449.2|18
1627573700000|2021-07-29 15:48:20|731505.8|730505.8|731518.5|730518.5|731518.9|730518.9|731505.8|730505.8|16
1627573710000|2021-07-29 15:48:30|731518.2|730518.2|731530.2|730530.2|731532.3|730532.3|731510.3|730510.3|18
1627573720000|2021-07-29 15:48:40|731532.8|730532.8|731535.6|730535.6|731541|730541|731519|730519|17
1627573730000|2021-07-29 15:48:50|731544.1|730544.1|731501.6|730501.6|731562.5|730562.5|731501.6|730501.6|23
1627573740000|2021-07-29 15:49:00|731498.3|730498.3|731466.5|730466.5|731985.7|730507.7|731466.5|729985.7|23
1627573750000|2021-07-29 15:49:10|731495.6|730495.6|731490.5|730490.5|731517.8|730517.8|731482.2|730482.2|18
1627573760000|2021-07-29 15:49:20|731487.9|730487.9|731490.6|730490.6|731497.4|730497.4|731483.4|730483.4|17
1627573770000|2021-07-29 15:49:30|731490.3|730490.3|732040.7|730040.7|732040.7|730552.9|731489.8|729993|22
1627573780000|2021-07-29 15:49:40|732041.8|730041.8|732073|730073|732082.4|730582.6|731576.7|730016.2|29
1627573790000|2021-07-29 15:49:50|732069.7|730069.7|731590|730590|732090.8|730590|731581.8|730069.7|24
1627573800000|2021-07-29 15:50:00|731591.4|730591.4|731576.1|730576.1|732113.4|730610.8|731576.1|730067|34
1627573810000|2021-07-29 15:50:10|731574.3|730574.3|732074.7|730074.7|732094.6|730601.9|731574.3|730057.6|23
1627573820000|2021-07-29 15:50:20|732056.6|730056.6|731657.3|730657.3|732178|730703|731569.5|730056.6|24
1627573830000|2021-07-29 15:50:30|732128.9|730128.9|731598.2|730598.2|732149|730649.7|731557.4|730059.6|33
1627573840000|2021-07-29 15:50:40|731578.7|730578.7|731915.8|729915.8|732091.4|730595.9|731423.1|729914.7|37
1627573850000|2021-07-29 15:50:50|731418.2|730418.2|731917.8|729917.8|731935.5|730427.8|731418.2|729905.3|18
1627573860000|2021-07-29 15:51:00|731922.5|729922.5|731927.3|729927.3|731927.3|730437.3|731393.5|729877.7|29
1627573870000|2021-07-29 15:51:10|731416.9|730416.9|731931.6|729931.6|731969.2|730472.9|731408.3|729882.5|29
1627573880000|2021-07-29 15:51:20|731959.2|729959.2|731496|730496|732023.7|730526.8|731470|729959.2|33
1627573890000|2021-07-29 15:51:30|731543|730543|731823.4|729823.4|732010.3|730543|731317.6|729800.7|33
1627573900000|2021-07-29 15:51:40|731317.4|730317.4|731810.9|729810.9|731830.7|730338|731310.1|729806.3|26
1627573910000|2021-07-29 15:51:50|731312|730312|731825.3|729825.3|731835.5|730313|731310.8|729798|22
1627573920000|2021-07-29 15:52:00|731810.8|729810.8|731350|730350|731845.4|730352.2|731326.9|729808|36
1627573930000|2021-07-29 15:52:10|731347.9|730347.9|731811|729811|731863.2|730353.4|731344|729811|34
1627573940000|2021-07-29 15:52:20|731816|729816|731826.8|729826.8|731827.7|729827.7|731800.4|729800.4|23
1627573950000|2021-07-29 15:52:30|731826|729826|731352.8|730352.8|731852.3|730361.2|731326.4|729826|28
1627573960000|2021-07-29 15:52:40|731353.4|730353.4|731464.3|730464.3|731950.6|730469.9|731352|729950.6|28
1627573970000|2021-07-29 15:52:50|731470.8|730470.8|731839.5|729839.5|731839.5|730470.8|731315.8|729787.8|31
1627573980000|2021-07-29 15:53:00|731840.8|729840.8|731331|730331|731840.8|730342.6|731326.4|729824|19
1627573990000|2021-07-29 15:53:10|731337.3|730337.3|731343.9|730343.9|731857.2|730392.4|731315.8|729831.5|19
1627574000000|2021-07-29 15:53:20|731352.5|730352.5|731359.2|730359.2|731844.5|730387.3|731344.9|729841.9|21
1627574010000|2021-07-29 15:53:30|731357.1|730357.1|731339.9|730339.9|731368.2|730368.2|731339.9|730339.9|14
1627574020000|2021-07-29 15:53:40|731887.5|729887.5|731376.3|730376.3|731888.2|730383.2|731367|729844.1|17
1627574030000|2021-07-29 15:53:50|731877.1|729877.1|731880.6|729880.6|731885.9|729885.9|731873.2|729873.2|14
1627574040000|2021-07-29 15:54:00|731878.6|729878.6|731884.9|729884.9|731884.9|729884.9|731874.8|729874.8|13
1627574050000|2021-07-29 15:54:10|731386.3|730386.3|731379.7|730379.7|731386.3|730386.3|731364.9|730364.9|16
1627574060000|2021-07-29 15:54:20|731386.8|730386.8|731868.8|729868.8|731906.8|730407.8|731386.8|729863.3|25
1627574070000|2021-07-29 15:54:30|731862.2|729862.2|731375|730375|731869.5|730384.4|731368.7|729862.2|12
1627574080000|2021-07-29 15:54:40|731371.3|730371.3|731402.4|730402.4|731910.5|730414.5|731371.3|729887.6|17
1627574090000|2021-07-29 15:54:50|731405.9|730405.9|731898.5|729898.5|731913.3|730411.4|731387|729894.1|26
1627574100000|2021-07-29 15:55:00|731412.8|730412.8|731397.4|730397.4|731912.4|730412.8|731394.6|729899.8|25
1627574110000|2021-07-29 15:55:10|731395.6|730395.6|731402.7|730402.7|731402.7|730402.7|731395.6|730395.6|18
1627574120000|2021-07-29 15:55:20|731405.2|730405.2|731920.4|729920.4|731920.4|730431.8|731400.2|729920.4|13
1627574130000|2021-07-29 15:55:30|731901.5|729901.5|731408.7|730408.7|731905.9|730411.1|731403.5|729900|17
1627574140000|2021-07-29 15:55:40|731404.4|730404.4|731407.4|730407.4|731412.3|730412.3|731403.2|730403.2|12
1627574150000|2021-07-29 15:55:50|731406.8|730406.8|731406|730406|731416.2|730416.2|731399.5|730399.5|11
1627574160000|2021-07-29 15:56:00|731411.3|730411.3|731312|730312|731892.2|730411.3|731312|729843.6|23
1627574170000|2021-07-29 15:56:10|731812.6|729812.6|731328.8|730328.8|731856.7|730331|731303.4|729811.8|24
1627574180000|2021-07-29 15:56:20|731312.2|730312.2|731314.6|730314.6|731356.5|730356.5|731311.5|730311.5|15
1627574190000|2021-07-29 15:56:30|731299.4|730299.4|731710.6|729710.6|731710.6|730334.7|731193|729702|26
1627574200000|2021-07-29 15:56:40|731699|729699|731207.2|730207.2|731719|730215.4|731203.2|729699|20
1627574210000|2021-07-29 15:56:50|731202.8|730202.8|731208.6|730208.6|731217.8|730217.8|731199.5|730199.5|17
1627574220000|2021-07-29 15:57:00|731207.4|730207.4|731114.8|730114.8|731250.2|730250.2|731102.7|730102.7|22
1627574230000|2021-07-29 15:57:10|731125.3|730125.3|731146.8|730146.8|731167.6|730167.6|731114.1|730114.1|28
1627574240000|2021-07-29 15:57:20|731144.7|730144.7|731166.3|730166.3|731643.3|730192|731134.4|729643.3|30
1627574250000|2021-07-29 15:57:30|731172.9|730172.9|731744|729744|731761.5|730238|731169.7|729718.5|28
1627574260000|2021-07-29 15:57:40|731730.9|729730.9|731763.2|729763.2|731780.8|730286.7|731226.1|729730.9|30
1627574270000|2021-07-29 15:57:50|731778.3|729778.3|731213.8|730213.8|731808.1|730300.6|731200|729754.8|31
1627574280000|2021-07-29 15:58:00|731205.3|730205.3|731718.2|729718.2|731721.1|730225.4|731205.3|729707.3|20
1627574290000|2021-07-29 15:58:10|731720.3|729720.3|731766.7|729766.7|731780.6|730296.3|731128.8|729643|29
1627574300000|2021-07-29 15:58:20|731768.7|729768.7|731274|730274|731795.5|730295.5|731266.5|729760.5|26
1627574310000|2021-07-29 15:58:30|731290.8|730290.8|731115.3|730115.3|731723.6|730295.5|731109.8|729634|30
1627574320000|2021-07-29 15:58:40|731112.9|730112.9|731130.1|730130.1|731136.4|730136.4|731099.1|730099.1|18
1627574330000|2021-07-29 15:58:50|731127.3|730127.3|731648|729648|731707.9|730144.2|731078.5|729648|25
1627574340000|2021-07-29 15:59:00|731638.1|729638.1|731011.2|730011.2|731655.3|730166.7|731008.9|729596.9|32
1627574350000|2021-07-29 15:59:10|731010.4|730010.4|730946.5|729946.5|731446.3|730016.4|730929.4|729424|27
1627574360000|2021-07-29 15:59:20|730924|729924|730951.6|729951.6|731425.4|729951.6|730899.8|729398.1|33
1627574370000|2021-07-29 15:59:30|730937.5|729937.5|731439|729439|731442.5|729968.9|730927.5|729397.5|35
1627574380000|2021-07-29 15:59:40|731420.4|729420.4|731423.1|729423.1|731435.4|729925.8|730912.6|729386.8|28
1627574390000|2021-07-29 15:59:50|731422.7|729422.7|730885.5|729885.5|731425.5|729885.5|730885.5|729372.6|18
1627574400000|2021-07-29 16:00:00|731371.8|729371.8|730915.1|729915.1|731379.8|729926.1|730901.9|729346.8|21
1627574410000|2021-07-29 16:00:10|730918.2|729918.2|730846.6|729846.6|730918.2|729918.2|730841.6|729841.6|19
1627574420000|2021-07-29 16:00:20|730844.1|729844.1|730852.9|729852.9|730910.1|729910.1|730844.1|729844.1|10
1627574430000|2021-07-29 16:00:30|730863.6|729863.6|730932.3|729932.3|730949.1|729949.1|730854.4|729854.4|31
1627574440000|2021-07-29 16:00:40|730930.1|729930.1|730900.5|729900.5|730971.8|729971.8|730900.5|729900.5|28
1627574450000|2021-07-29 16:00:50|731381.9|729381.9|731390.3|729390.3|731399.5|729953.5|730837.7|729346.2|34
1627574460000|2021-07-29 16:01:00|730832.6|729832.6|730813.4|729813.4|731386.7|729892.4|730806.9|729383.4|30
1627574470000|2021-07-29 16:01:10|730805|729805|730883.7|729883.7|730884.4|729884.4|730743.9|729743.9|28
1627574480000|2021-07-29 16:01:20|730876.2|729876.2|730847.6|729847.6|730895.3|729895.3|730847.6|729847.6|23
1627574490000|2021-07-29 16:01:30|730831.9|729831.9|730842.7|729842.7|730850.8|729850.8|730820.2|729820.2|19
1627574500000|2021-07-29 16:01:40|730843.1|729843.1|731408|729408|731408|729909.2|730842.8|729408|30
1627574510000|2021-07-29 16:01:50|731420.1|729420.1|730920.5|729920.5|731420.1|729924.4|730905.8|729420.1|22
1627574520000|2021-07-29 16:02:00|730921.3|729921.3|730855.6|729855.6|731398.5|729921.3|730855.6|729391.7|26
1627574530000|2021-07-29 16:02:10|730854.3|729854.3|730853.3|729853.3|730879|729879|730853.3|729853.3|14
1627574540000|2021-07-29 16:02:20|730853.5|729853.5|730850.8|729850.8|730867|729867|730850.8|729850.8|11
1627574550000|2021-07-29 16:02:30|730852.9|729852.9|730859.3|729859.3|730862.7|729862.7|730852.9|729852.9|10
1627574560000|2021-07-29 16:02:40|730861.9|729861.9|731379.2|729379.2|731383.7|729870.2|730859.7|729362.6|18
1627574570000|2021-07-29 16:02:50|731383.4|729383.4|730859.4|729859.4|731383.4|729870.5|730829.5|729347.5|24
1627574580000|2021-07-29 16:03:00|730863.5|729863.5|731307.2|729307.2|731319.2|729863.5|730790.4|729298.9|20
1627574590000|2021-07-29 16:03:10|731312.1|729312.1|731305.5|729305.5|731312.9|729312.9|731301|729301|18
1627574600000|2021-07-29 16:03:20|731307.8|729307.8|731303.6|729303.6|731308|729795.4|730795.4|729295|17
1627574610000|2021-07-29 16:03:30|731305.3|729305.3|731330.3|729330.3|731337|729818.9|730788.2|729300|25
1627574620000|2021-07-29 16:03:40|731323.2|729323.2|731267.3|729267.3|731342.6|729785.8|730758.7|729264.6|20
1627574630000|2021-07-29 16:03:50|731265.7|729265.7|731267.5|729267.5|731278.4|729278.4|731264.8|729264.8|16
1627574640000|2021-07-29 16:04:00|731268.4|729268.4|731258.8|729258.8|731268.4|729268.4|731257.8|729257.8|13
1627574650000|2021-07-29 16:04:10|731261.6|729261.6|731252.6|729252.6|731262.8|729262.8|731238.9|729238.9|18
1627574660000|2021-07-29 16:04:20|731255.4|729255.4|731180.5|729180.5|731261.7|729702.9|730675.5|729180.5|21
1627574670000|2021-07-29 16:04:30|731180.2|729180.2|731184.9|729184.9|731186.6|729186.6|731179.7|729179.7|15
1627574680000|2021-07-29 16:04:40|730685.8|729685.8|730675.8|729675.8|730685.8|729685.8|730671.9|729671.9|17
1627574690000|2021-07-29 16:04:50|730674.7|729674.7|730685.3|729685.3|730690.7|729690.7|730653.7|729653.7|19
1627574700000|2021-07-29 16:05:00|730670.6|729670.6|730698.7|729698.7|731175|729700.7|730650.7|729175|37
1627574710000|2021-07-29 16:05:10|730733.9|729733.9|730728.3|729728.3|731287.4|729759.1|730723.1|729233.7|36
1627574720000|2021-07-29 16:05:20|730732.1|729732.1|730724|729724|730745.6|729745.6|730710.5|729710.5|28
1627574730000|2021-07-29 16:05:30|730724.7|729724.7|730727.3|729727.3|731229.2|729745.5|730719|729224.3|23
1627574740000|2021-07-29 16:05:40|730731|729731|730740.1|729740.1|730774.6|729774.6|730723.7|729723.7|33
1627574750000|2021-07-29 16:05:50|730729.2|729729.2|730743.6|729743.6|730775.5|729775.5|730726.3|729726.3|29
1627574760000|2021-07-29 16:06:00|730745.3|729745.3|730733.5|729733.5|730753.8|729753.8|730731|729731|23
1627574770000|2021-07-29 16:06:10|730733|729733|731334.4|729334.4|731334.4|729843.7|730731.9|729334.4|30
1627574780000|2021-07-29 16:06:20|730852.7|729852.7|730787.9|729787.9|731311.6|729854.7|730779.3|729294|25
1627574790000|2021-07-29 16:06:30|730786.9|729786.9|731312.7|729312.7|731324.3|729803.7|730774.2|729295.9|32
1627574800000|2021-07-29 16:06:40|731317|729317|730842.5|729842.5|731326|729844.1|730799.6|729317|26
1627574810000|2021-07-29 16:06:50|730826.7|729826.7|730726.2|729726.2|731258.6|729826.7|730708.9|729206|36
1627574820000|2021-07-29 16:07:00|730724|729724|730728.8|729728.8|731240.8|729743.8|730717.1|729216.1|36
1627574830000|2021-07-29 16:07:10|730723.3|729723.3|730725.7|729725.7|730731.2|729731.2|730722.6|729722.6|18
1627574840000|2021-07-29 16:07:20|730729.6|729729.6|731209.9|729209.9|731230.9|729734|730719.4|729209.9|33
1627574850000|2021-07-29 16:07:30|731206.1|729206.1|731201.2|729201.2|731213.1|729213.1|731197.3|729197.3|33
1627574860000|2021-07-29 16:07:40|731201.1|729201.1|730749.7|729749.7|731216.1|729763.1|730741.2|729200.4|33
1627574870000|2021-07-29 16:07:50|730750.1|729750.1|730748.9|729748.9|730752.3|729752.3|730728.3|729728.3|24
1627574880000|2021-07-29 16:08:00|730745|729745|730757.6|729757.6|730768.2|729768.2|730744.3|729744.3|21
1627574890000|2021-07-29 16:08:10|730758.3|729758.3|730775.2|729775.2|730775.2|729775.2|730751.4|729751.4|21
1627574900000|2021-07-29 16:08:20|730779.1|729779.1|730779.4|729779.4|731267.9|729787.6|730749.9|729267.9|24
1627574910000|2021-07-29 16:08:30|730776.1|729776.1|730777.9|729777.9|730795.7|729795.7|730768.6|729768.6|26
1627574920000|2021-07-29 16:08:40|730785|729785|730802.9|729802.9|730825.6|729825.6|730760.8|729760.8|27
1627574930000|2021-07-29 16:08:50|730804.4|729804.4|730823|729823|730835.2|729835.2|730772.2|729772.2|28
1627574940000|2021-07-29 16:09:00|730825.7|729825.7|730833.7|729833.7|731344.5|729850.2|730806|729320.1|30
1627574950000|2021-07-29 16:09:10|730839.2|729839.2|730816|729816|731344.4|729844.1|730790.5|729344.4|29
1627574960000|2021-07-29 16:09:20|730829|729829|730822.5|729822.5|730829|729829|730808.9|729808.9|17
1627574970000|2021-07-29 16:09:30|730819.6|729819.6|730830.2|729830.2|730835.2|729835.2|730817.9|729817.9|20
1627574980000|2021-07-29 16:09:40|730824.1|729824.1|730850|729850|730859.7|729859.7|730824.1|729824.1|25
1627574990000|2021-07-29 16:09:50|730850.1|729850.1|730842.2|729842.2|730868.2|729868.2|730835|729835|22
1627575000000|2021-07-29 16:10:00|730847.8|729847.8|730867.6|729867.6|730880.5|729880.5|730832.6|729832.6|23
1627575010000|2021-07-29 16:10:10|730855|729855|730868.9|729868.9|730906.7|729906.7|730832.5|729832.5|23
1627575020000|2021-07-29 16:10:20|730882.1|729882.1|730870.4|729870.4|730892.5|729892.5|730850.7|729850.7|30
1627575030000|2021-07-29 16:10:30|730868.6|729868.6|730873.1|729873.1|730893|729893|730858.3|729858.3|27
1627575040000|2021-07-29 16:10:40|730881.4|729881.4|730832.7|729832.7|731355.5|729881.4|730824.4|729338|23
1627575050000|2021-07-29 16:10:50|730843.1|729843.1|730794|729794|731312|729843.6|730788|729287.9|27
1627575060000|2021-07-29 16:11:00|730783.6|729783.6|730794.5|729794.5|730802.8|729802.8|730783.6|729783.6|35
1627575070000|2021-07-29 16:11:10|730794.3|729794.3|730796.4|729796.4|730810.4|729810.4|730791.3|729791.3|19
1627575080000|2021-07-29 16:11:20|730796.2|729796.2|730798.5|729798.5|730798.5|729798.5|730791.9|729791.9|23
1627575090000|2021-07-29 16:11:30|730797.8|729797.8|730796.7|729796.7|731326.4|729820.8|730787.5|729326.4|19
1627575100000|2021-07-29 16:11:40|730802.9|729802.9|730846|729846|731350.1|729849.4|730795.3|729331|24
1627575110000|2021-07-29 16:11:50|730845|729845|730855.1|729855.1|730857.9|729857.9|730828.2|729828.2|25
1627575120000|2021-07-29 16:12:00|730854.2|729854.2|730846.8|729846.8|730855.2|729855.2|730840.3|729840.3|23
1627575130000|2021-07-29 16:12:10|730839.5|729839.5|730850.6|729850.6|730851.8|729851.8|730832.4|729832.4|17
1627575140000|2021-07-29 16:12:20|730835.7|729835.7|730845.2|729845.2|731341.7|729863.9|730835.1|729341.7|17
1627575150000|2021-07-29 16:12:30|730849.2|729849.2|730854.8|729854.8|731367.7|729855.7|730842.6|729334.2|22
1627575160000|2021-07-29 16:12:40|730860|729860|730904.8|729904.8|730904.8|729904.8|730847.6|729847.6|23
1627575170000|2021-07-29 16:12:50|730897.2|729897.2|730852.9|729852.9|731356|729897.2|730849.8|729346.5|27
1627575180000|2021-07-29 16:13:00|730858.9|729858.9|730872.8|729872.8|731366.2|729881|730836.9|729366.2|20
1627575190000|2021-07-29 16:13:10|730883.9|729883.9|730864.5|729864.5|730883.9|729883.9|730853.9|729853.9|27
1627575200000|2021-07-29 16:13:20|730867|729867|730873|729873|730875|729875|730854.4|729854.4|18
1627575210000|2021-07-29 16:13:30|730868.8|729868.8|730872.2|729872.2|730874|729874|730865.3|729865.3|20
1627575220000|2021-07-29 16:13:40|730871.8|729871.8|730870|729870|730877.3|729877.3|730858.3|729858.3|12
1627575230000|2021-07-29 16:13:50|730871|729871|730915.5|729915.5|730921.2|729921.2|730871|729871|13
1627575240000|2021-07-29 16:14:00|730914|729914|730885.8|729885.8|730934|729934|730868.6|729868.6|18
1627575250000|2021-07-29 16:14:10|730892.2|729892.2|730892.9|729892.9|730914.4|729914.4|730867.2|729867.2|21
1627575260000|2021-07-29 16:14:20|730882.5|729882.5|730885.4|729885.4|730907|729907|730876.9|729876.9|23
1627575270000|2021-07-29 16:14:30|730873.1|729873.1|730896.4|729896.4|730925.4|729925.4|730871.8|729871.8|21
1627575280000|2021-07-29 16:14:40|730910.1|729910.1|730903.7|729903.7|730915.7|729915.7|730884.5|729884.5|21
1627575290000|2021-07-29 16:14:50|730911.7|729911.7|730873.5|729873.5|730911.7|729911.7|730850.5|729850.5|25
1627575300000|2021-07-29 16:15:00|730869.2|729869.2|730874.9|729874.9|730879|729879|730861.7|729861.7|24
1627575310000|2021-07-29 16:15:10|730868.8|729868.8|730907.9|729907.9|730925.8|729925.8|730868.8|729868.8|21
1627575320000|2021-07-29 16:15:20|730899.3|729899.3|731009.1|730009.1|731015.4|730015.4|730899.3|729899.3|27
1627575330000|2021-07-29 16:15:30|731007.3|730007.3|730996.6|729996.6|731007.3|730007.3|730986.9|729986.9|30
1627575340000|2021-07-29 16:15:40|730998.5|729998.5|731018.8|730018.8|731546.3|730094.7|730995|729531.5|30
1627575350000|2021-07-29 16:15:50|731044.7|730044.7|731076.5|730076.5|731607.4|730119.7|731012.2|729540.3|30
1627575360000|2021-07-29 16:16:00|731075.6|730075.6|731068.2|730068.2|731592|730097|731059.6|729592|31
1627575370000|2021-07-29 16:16:10|731069.4|730069.4|731065.6|730065.6|731580.2|730087.9|731047.7|729580.2|24
1627575380000|2021-07-29 16:16:20|731065.7|730065.7|731099.4|730099.4|731121.7|730121.7|731064|730064|19
1627575390000|2021-07-29 16:16:30|731086.3|730086.3|731105.3|730105.3|731113.2|730113.2|731086.3|730086.3|16
1627575400000|2021-07-29 16:16:40|731105.4|730105.4|731075.8|730075.8|731112.2|730112.2|731046.8|730046.8|23
1627575410000|2021-07-29 16:16:50|731551.8|729551.8|731067.3|730067.3|731578.1|730085|731062.2|729551.8|37
1627575420000|2021-07-29 16:17:00|731059.7|730059.7|731066.9|730066.9|731075.6|730075.6|731059.7|730059.7|36
1627575430000|2021-07-29 16:17:10|731072.9|730072.9|731077.9|730077.9|731080.9|730080.9|731068.1|730068.1|28
1627575440000|2021-07-29 16:17:20|731076.4|730076.4|731088.1|730088.1|731592.2|730089|731069.5|729560.9|29
1627575450000|2021-07-29 16:17:30|731078.9|730078.9|731135.8|730135.8|731163.7|730163.7|731077.9|730077.9|20
1627575460000|2021-07-29 16:17:40|731146.9|730146.9|731150.1|730150.1|731153.3|730153.3|731142.9|730142.9|20
1627575470000|2021-07-29 16:17:50|731119.5|730119.5|731114.9|730114.9|731153.6|730153.6|731089.9|730089.9|31
1627575480000|2021-07-29 16:18:00|731087.6|730087.6|731106.8|730106.8|731138.2|730138.2|731087.6|730087.6|27
1627575490000|2021-07-29 16:18:10|731109.7|730109.7|731141.6|730141.6|731170.3|730170.3|731109.4|730109.4|31
1627575500000|2021-07-29 16:18:20|731145|730145|731127.2|730127.2|731155.1|730155.1|731111.5|730111.5|32
1627575510000|2021-07-29 16:18:30|731126.6|730126.6|731036|730036|731143.3|730143.3|731026.6|730026.6|36
1627575520000|2021-07-29 16:18:40|731031.4|730031.4|731031.9|730031.9|731037.1|730037.1|731026.9|730026.9|27
1627575530000|2021-07-29 16:18:50|731031.7|730031.7|731046.2|730046.2|731047.3|730047.3|731031.7|730031.7|27
1627575540000|2021-07-29 16:19:00|731047.3|730047.3|731057.2|730057.2|731073.2|730073.2|731041.1|730041.1|20
1627575550000|2021-07-29 16:19:10|731058.7|730058.7|731075|730075|731080.8|730080.8|731058.1|730058.1|28
1627575560000|2021-07-29 16:19:20|731070.6|730070.6|731077.1|730077.1|731082.8|730082.8|731064.8|730064.8|20
1627575570000|2021-07-29 16:19:30|731085.5|730085.5|731075.1|730075.1|731087.6|730087.6|731069.1|730069.1|17
1627575580000|2021-07-29 16:19:40|731072.1|730072.1|731091.8|730091.8|731096|730096|731069.3|730069.3|24
1627575590000|2021-07-29 16:19:50|731091.6|730091.6|731098.6|730098.6|731099.7|730099.7|731087.2|730087.2|22
1627575600000|2021-07-29 16:20:00|731095.6|730095.6|731113.1|730113.1|731125.3|730125.3|731095.6|730095.6|22
1627575610000|2021-07-29 16:20:10|731120.5|730120.5|731174.6|730174.6|731174.6|730174.6|731116.5|730116.5|26
1627575620000|2021-07-29 16:20:20|731174.9|730174.9|731117.9|730117.9|731177|730177|731111|730111|24
1627575630000|2021-07-29 16:20:30|731109.9|730109.9|731159.7|730159.7|731167.6|730167.6|731109.9|730109.9|27
1627575640000|2021-07-29 16:20:40|731160.5|730160.5|731162.3|730162.3|731163.3|730163.3|731158.9|730158.9|17
1627575650000|2021-07-29 16:20:50|731171.2|730171.2|731202.9|730202.9|731202.9|730202.9|731171.2|730171.2|21
1627575660000|2021-07-29 16:21:00|731204|730204|731243.4|730243.4|731249.4|730249.4|731204|730204|24
1627575670000|2021-07-29 16:21:10|731247.1|730247.1|731254.4|730254.4|731255.3|730255.3|731231.3|730231.3|32
1627575680000|2021-07-29 16:21:20|731245.9|730245.9|731249|730249|731253.3|730253.3|731238.4|730238.4|26
1627575690000|2021-07-29 16:21:30|731248.8|730248.8|731246.5|730246.5|731259.3|730259.3|731246.5|730246.5|26
1627575700000|2021-07-29 16:21:40|731246.1|730246.1|731238.7|730238.7|731273.7|730273.7|731229.2|730229.2|27
1627575710000|2021-07-29 16:21:50|731237.4|730237.4|731255.7|730255.7|731260.5|730260.5|731231.3|730231.3|21
1627575720000|2021-07-29 16:22:00|731248.2|730248.2|731247.8|730247.8|731256.7|730256.7|731244.2|730244.2|22
1627575730000|2021-07-29 16:22:10|731242|730242|731244.6|730244.6|731251.9|730251.9|731242|730242|17
1627575740000|2021-07-29 16:22:20|731242.2|730242.2|731239.9|730239.9|731247.5|730247.5|731239.6|730239.6|24
1627575750000|2021-07-29 16:22:30|731246.6|730246.6|731241.6|730241.6|731248.3|730248.3|731232.7|730232.7|16
1627575760000|2021-07-29 16:22:40|731239.1|730239.1|731235.6|730235.6|731244|730244|731234.5|730234.5|19
1627575770000|2021-07-29 16:22:50|731238.4|730238.4|731237.3|730237.3|731242.2|730242.2|731236.9|730236.9|18
1627575780000|2021-07-29 16:23:00|731235.6|730235.6|731215.2|730215.2|731237.6|730237.6|731204.7|730204.7|21
1627575790000|2021-07-29 16:23:10|731209.7|730209.7|731215.1|730215.1|731221.8|730221.8|731209.7|730209.7|22
1627575800000|2021-07-29 16:23:20|731215.8|730215.8|731216.6|730216.6|731220.7|730220.7|731215.4|730215.4|17
1627575810000|2021-07-29 16:23:30|731218.1|730218.1|731166.4|730166.4|731218.1|730218.1|731158.6|730158.6|18
1627575820000|2021-07-29 16:23:40|731157.6|730157.6|731161.7|730161.7|731163|730163|731156.1|730156.1|21
1627575830000|2021-07-29 16:23:50|731170.6|730170.6|731168.2|730168.2|731182|730182|731161.2|730161.2|23
1627575840000|2021-07-29 16:24:00|731168.1|730168.1|731158.4|730158.4|731169.4|730169.4|731158.4|730158.4|23
1627575850000|2021-07-29 16:24:10|731161.8|730161.8|731162.8|730162.8|731169.5|730169.5|731161.8|730161.8|15
1627575860000|2021-07-29 16:24:20|731164.3|730164.3|731160.5|730160.5|731169.9|730169.9|731154.1|730154.1|16
1627575870000|2021-07-29 16:24:30|731163|730163|731157.6|730157.6|731168.2|730168.2|731145|730145|17
1627575880000|2021-07-29 16:24:40|731153.2|730153.2|731059.9|730059.9|731161.1|730161.1|731049|730049|30
1627575890000|2021-07-29 16:24:50|731063.6|730063.6|731053.8|730053.8|731064.2|730064.2|731048.2|730048.2|33
1627575900000|2021-07-29 16:25:00|731054.5|730054.5|731081.8|730081.8|731091.4|730091.4|731053.3|730053.3|32
1627575910000|2021-07-29 16:25:10|731084.6|730084.6|731121|730121|731137.3|730137.3|731076.2|730076.2|32
1627575920000|2021-07-29 16:25:20|731124.1|730124.1|731126|730126|731132.4|730132.4|731117.8|730117.8|19
1627575930000|2021-07-29 16:25:30|731137.2|730137.2|731159.9|730159.9|731160.6|730160.6|731131|730131|23
1627575940000|2021-07-29 16:25:40|731158.2|730158.2|731145|730145|731158.8|730158.8|731143.1|730143.1|12
1627575950000|2021-07-29 16:25:50|731144.6|730144.6|731144.6|730144.6|731145.5|730145.5|731139.5|730139.5|8
1627575960000|2021-07-29 16:26:00|731147.2|730147.2|731148.8|730148.8|731150.2|730150.2|731143|730143|11
1627575970000|2021-07-29 16:26:10|731149|730149|731223.1|730223.1|731246.4|730246.4|731137.4|730137.4|17
1627575980000|2021-07-29 16:26:20|731221.6|730221.6|731272|730272|731290.1|730290.1|731221.6|730221.6|32
1627575990000|2021-07-29 16:26:30|731269|730269|731836.5|729836.5|731836.5|730300.5|731256.5|729774|26
1627576000000|2021-07-29 16:26:40|731843.9|729843.9|731314.4|730314.4|731843.9|730333.7|731313.8|729843.9|29
1627576010000|2021-07-29 16:26:50|731324.5|730324.5|731335.2|730335.2|731345.4|730345.4|731288.6|730288.6|32
1627576020000|2021-07-29 16:27:00|731337|730337|731387.1|730387.1|731388.4|730388.4|731337|730337|36
1627576030000|2021-07-29 16:27:10|731387.9|730387.9|731357.9|730357.9|731858.8|730387.9|731330.6|729858.8|35
1627576040000|2021-07-29 16:27:20|731359.4|730359.4|731365.3|730365.3|731375|730375|731352.2|730352.2|30
1627576050000|2021-07-29 16:27:30|731366|730366|731394.6|730394.6|731407.8|730407.8|731358.9|730358.9|23
1627576060000|2021-07-29 16:27:40|731394.9|730394.9|731380.7|730380.7|731402.7|730402.7|731376.9|730376.9|33
1627576070000|2021-07-29 16:27:50|731385.1|730385.1|731386.2|730386.2|731404.1|730404.1|731378.3|730378.3|19
1627576080000|2021-07-29 16:28:00|731386.5|730386.5|731387.7|730387.7|731396.4|730396.4|731385.1|730385.1|16
1627576090000|2021-07-29 16:28:10|731388.9|730388.9|731389.5|730389.5|731395.7|730395.7|731383.5|730383.5|18
1627576100000|2021-07-29 16:28:20|731388|730388|731384.6|730384.6|731391|730391|731380.8|730380.8|19
1627576110000|2021-07-29 16:28:30|731384.5|730384.5|731384.9|730384.9|731384.9|730384.9|731377.2|730377.2|13
1627576120000|2021-07-29 16:28:40|731384.2|730384.2|731311.4|730311.4|731866.2|730384.2|731311.3|729864.7|25
1627576130000|2021-07-29 16:28:50|731313.6|730313.6|731309.9|730309.9|731315.5|730315.5|731305|730305|26
1627576140000|2021-07-29 16:29:00|731308.6|730308.6|731301.1|730301.1|731311|730311|731296.7|730296.7|25
1627576150000|2021-07-29 16:29:10|731298.4|730298.4|731319.4|730319.4|731329.3|730329.3|731296.8|730296.8|23
1627576160000|2021-07-29 16:29:20|731321.2|730321.2|731315.6|730315.6|731321.2|730321.2|731306.7|730306.7|22
1627576170000|2021-07-29 16:29:30|731313.4|730313.4|731349.5|730349.5|731855.3|730349.5|731307.3|729853.6|20
1627576180000|2021-07-29 16:29:40|731348.6|730348.6|731356|730356|731880.3|730371.5|731336.6|729880.3|26
1627576190000|2021-07-29 16:29:50|731347.1|730347.1|731347.6|730347.6|731354.9|730354.9|731345.9|730345.9|18
1627576200000|2021-07-29 16:30:00|731344.8|730344.8|731365|730365|731395.7|730395.7|731344.8|730344.8|23
1627576210000|2021-07-29 16:30:10|731379.5|730379.5|731370.5|730370.5|731379.5|730379.5|731368.7|730368.7|9
1627576220000|2021-07-29 16:30:20|731369.1|730369.1|731379.1|730379.1|731379.1|730379.1|731362.9|730362.9|23
1627576230000|2021-07-29 16:30:30|731378.2|730378.2|731391|730391|731391|730391|731374.4|730374.4|23
1627576240000|2021-07-29 16:30:40|731388.6|730388.6|731378.4|730378.4|731388.6|730388.6|731378.4|730378.4|29
1627576250000|2021-07-29 16:30:50|731378.6|730378.6|731383.1|730383.1|731390.2|730390.2|731374.6|730374.6|23
1627576260000|2021-07-29 16:31:00|731383.3|730383.3|731375|730375|731385.4|730385.4|731375|730375|17
1627576270000|2021-07-29 16:31:10|731374.2|730374.2|731365.3|730365.3|731383.6|730383.6|731364.2|730364.2|24
1627576280000|2021-07-29 16:31:20|731370.4|730370.4|731376.8|730376.8|731378.8|730378.8|731369.6|730369.6|28
1627576290000|2021-07-29 16:31:30|731379.9|730379.9|731375.5|730375.5|731379.9|730379.9|731372|730372|20
1627576300000|2021-07-29 16:31:40|731375.3|730375.3|731889.5|729889.5|731889.5|730378.3|731372.9|729889.5|11
1627576310000|2021-07-29 16:31:50|731888.6|729888.6|731374.7|730374.7|731888.6|730380.3|731357.7|729881.3|23
1627576320000|2021-07-29 16:32:00|731374.2|730374.2|731373.4|730373.4|731378.2|730378.2|731367.4|730367.4|22
1627576330000|2021-07-29 16:32:10|731373.9|730373.9|731370.3|730370.3|731381.8|730381.8|731370.3|730370.3|24
1627576340000|2021-07-29 16:32:20|731369.2|730369.2|731369.5|730369.5|731380.7|730380.7|731369.2|730369.2|18
1627576350000|2021-07-29 16:32:30|731347.6|730347.6|731354.8|730354.8|731374.3|730374.3|731346.9|730346.9|22
1627576360000|2021-07-29 16:32:40|731355.3|730355.3|731363.9|730363.9|731367.1|730367.1|731345.8|730345.8|22
1627576370000|2021-07-29 16:32:50|731366.2|730366.2|731362.3|730362.3|731366.6|730366.6|731356.8|730356.8|19
1627576380000|2021-07-29 16:33:00|731363.4|730363.4|731364.9|730364.9|731882.3|730374.3|731361.5|729881.9|17
1627576390000|2021-07-29 16:33:10|731370.5|730370.5|731369.2|730369.2|731375.3|730375.3|731363.6|730363.6|25
1627576400000|2021-07-29 16:33:20|731368.7|730368.7|731359.3|730359.3|731371.4|730371.4|731357.1|730357.1|14
1627576410000|2021-07-29 16:33:30|731368.1|730368.1|731370.8|730370.8|731370.8|730370.8|731361.3|730361.3|10
1627576420000|2021-07-29 16:33:40|731366.1|730366.1|731369|730369|731381.5|730381.5|731363.1|730363.1|24
1627576430000|2021-07-29 16:33:50|731364.7|730364.7|731366.3|730366.3|731372.6|730372.6|731364.7|730364.7|11
1627576440000|2021-07-29 16:34:00|731362.1|730362.1|731380.6|730380.6|731382.2|730382.2|731362.1|730362.1|20
1627576450000|2021-07-29 16:34:10|731379.4|730379.4|731373|730373|731379.4|730379.4|731370.1|730370.1|13
1627576460000|2021-07-29 16:34:20|731373.3|730373.3|731370.5|730370.5|731374.1|730374.1|731365.5|730365.5|14
1627576470000|2021-07-29 16:34:30|731368.8|730368.8|731375.5|730375.5|731401|730401|731367|730367|18
1627576480000|2021-07-29 16:34:40|731377.1|730377.1|731397.8|730397.8|731894.9|730413.6|731372.9|729894.9|18
1627576490000|2021-07-29 16:34:50|731408.6|730408.6|731399.5|730399.5|731408.6|730408.6|731389.2|730389.2|16
1627576500000|2021-07-29 16:35:00|731398.6|730398.6|731398.9|730398.9|731402.3|730402.3|731396.3|730396.3|17
1627576510000|2021-07-29 16:35:10|731398|730398|731395.7|730395.7|731400.3|730400.3|731389.8|730389.8|15
1627576520000|2021-07-29 16:35:20|731395|730395|731401.4|730401.4|731406.9|730406.9|731392.6|730392.6|18
1627576530000|2021-07-29 16:35:30|731401.2|730401.2|731400.4|730400.4|731406.2|730406.2|731399.1|730399.1|14
1627576540000|2021-07-29 16:35:40|731400.6|730400.6|731394.2|730394.2|731403.7|730403.7|731380.9|730380.9|15
1627576550000|2021-07-29 16:35:50|731398.5|730398.5|731393.9|730393.9|731399.7|730399.7|731389.2|730389.2|18
1627576560000|2021-07-29 16:36:00|731384.9|730384.9|731284.7|730284.7|731894.8|730384.9|731238.6|729786.3|36
1627576570000|2021-07-29 16:36:10|731283.8|730283.8|731276.9|730276.9|731286.1|730286.1|731249.2|730249.2|31
1627576580000|2021-07-29 16:36:20|731275.8|730275.8|731274.3|730274.3|731276.8|730276.8|731262.8|730262.8|20
1627576590000|2021-07-29 16:36:30|731264.8|730264.8|731264.5|730264.5|731271.3|730271.3|731264.5|730264.5|13
1627576600000|2021-07-29 16:36:40|731265|730265|731269.4|730269.4|731273|730273|731265|730265|16
1627576610000|2021-07-29 16:36:50|731269.5|730269.5|731303|730303|731805.2|730306.9|731259.2|729804.5|24
1627576620000|2021-07-29 16:37:00|731297.1|730297.1|731291.5|730291.5|731811.8|730315.1|731283.7|729811.8|23
1627576630000|2021-07-29 16:37:10|731283.4|730283.4|731354.3|730354.3|731874.8|730362.9|731283.4|729868.3|27
1627576640000|2021-07-29 16:37:20|731364.9|730364.9|731378|730378|731888.9|730388.4|731356.6|729888.9|19
1627576650000|2021-07-29 16:37:30|731373.5|730373.5|731386.2|730386.2|731386.9|730386.9|731373.5|730373.5|19
1627576660000|2021-07-29 16:37:40|731384.3|730384.3|731380.6|730380.6|731386.8|730386.8|731379.1|730379.1|18
1627576670000|2021-07-29 16:37:50|731379.1|730379.1|731486.4|730486.4|731981.7|730497.9|731379|729981.7|20
1627576680000|2021-07-29 16:38:00|731493.4|730493.4|731478.9|730478.9|731493.4|730493.4|731466.7|730466.7|24
1627576690000|2021-07-29 16:38:10|731477.2|730477.2|731465.3|730465.3|731488.6|730488.6|731463.5|730463.5|19
1627576700000|2021-07-29 16:38:20|731463.7|730463.7|731471.5|730471.5|731477.3|730477.3|731463.7|730463.7|10
1627576710000|2021-07-29 16:38:30|731481.3|730481.3|731446.9|730446.9|731481.3|730481.3|731440.3|730440.3|22
1627576720000|2021-07-29 16:38:40|731447.2|730447.2|731465.2|730465.2|731475|730475|731447.2|730447.2|14
1627576730000|2021-07-29 16:38:50|731463.5|730463.5|731434.1|730434.1|731475.4|730475.4|731433.3|730433.3|22
1627576740000|2021-07-29 16:39:00|731433.4|730433.4|731463.1|730463.1|731463.1|730463.1|731432.4|730432.4|16
1627576750000|2021-07-29 16:39:10|731454.2|730454.2|731434.1|730434.1|731457.8|730457.8|731433|730433|22
1627576760000|2021-07-29 16:39:20|731440.5|730440.5|731435.4|730435.4|731458.2|730458.2|731422.2|730422.2|29
1627576770000|2021-07-29 16:39:30|731436.5|730436.5|731417.4|730417.4|731436.5|730436.5|731417.1|730417.1|17
1627576780000|2021-07-29 16:39:40|731417.7|730417.7|731375.5|730375.5|731452.3|730452.3|731370.1|730370.1|25
1627576790000|2021-07-29 16:39:50|731366.2|730366.2|731362.2|730362.2|731367.3|730367.3|731360.9|730360.9|20
1627576800000|2021-07-29 16:40:00|731365.1|730365.1|731366|730366|731366|730366|731357|730357|21
1627576810000|2021-07-29 16:40:10|731365.2|730365.2|731321.7|730321.7|731365.2|730365.2|731318.9|730318.9|24
1627576820000|2021-07-29 16:40:20|731320.7|730320.7|731315.2|730315.2|731829.4|730320.7|731312.6|729819.1|22
1627576830000|2021-07-29 16:40:30|731314.2|730314.2|731323.5|730323.5|731334.4|730334.4|731314.2|730314.2|18
1627576840000|2021-07-29 16:40:40|731325.4|730325.4|731832|729832|731836.2|730326.8|731316.9|729832|14
1627576850000|2021-07-29 16:40:50|731834.2|729834.2|731322.2|730322.2|731834.2|730322.2|731318.3|729829.6|7
1627576860000|2021-07-29 16:41:00|731321.7|730321.7|731318.3|730318.3|731321.7|730321.7|731316.9|730316.9|10
1627576870000|2021-07-29 16:41:10|731318.9|730318.9|731834.1|729834.1|731838|730319.6|731317.9|729834.1|8
1627576880000|2021-07-29 16:41:20|731834.6|729834.6|731319.2|730319.2|731834.6|730319.2|731317.7|729820.8|8
1627576890000|2021-07-29 16:41:30|731318.4|730318.4|731830.8|729830.8|731858|730320.9|731318.4|729830.8|7
1627576900000|2021-07-29 16:41:40|731832.1|729832.1|731328.6|730328.6|731832.1|730331.4|731326.2|729820.5|17
1627576910000|2021-07-29 16:41:50|731326.9|730326.9|731337.7|730337.7|731849.3|730349.2|731326.9|729844.1|19
1627576920000|2021-07-29 16:42:00|731338.5|730338.5|731348.8|730348.8|731871.9|730348.8|731332.6|729846.6|24
1627576930000|2021-07-29 16:42:10|731343.7|730343.7|731838.5|729838.5|731855.9|730348.3|731339.7|729829.9|18
1627576940000|2021-07-29 16:42:20|731837.4|729837.4|731328.2|730328.2|731842.9|730336.7|731304|729837.4|31
1627576950000|2021-07-29 16:42:30|731322.7|730322.7|731814.8|729814.8|731828.8|730329.4|731322.7|729812.7|15
1627576960000|2021-07-29 16:42:40|731817.7|729817.7|731824.5|729824.5|731828.2|729828.2|731815.5|729815.5|21
1627576970000|2021-07-29 16:42:50|731827|729827|731826.9|729826.9|731828.1|729828.1|731821.5|729821.5|16
1627576980000|2021-07-29 16:43:00|731825.2|729825.2|731829.7|729829.7|731835.3|729835.3|731825.2|729825.2|10
1627576990000|2021-07-29 16:43:10|731832.2|729832.2|731314.2|730314.2|731842.8|730332.5|731314.2|729828.4|18
1627577000000|2021-07-29 16:43:20|731324.1|730324.1|731816.7|729816.7|731824.5|730324.1|731324.1|729815.5|20
1627577010000|2021-07-29 16:43:30|731823.2|729823.2|731825|729825|731826.6|729826.6|731822.2|729822.2|13
1627577020000|2021-07-29 16:43:40|731819.2|729819.2|731821.2|729821.2|731821.3|729821.3|731818.1|729818.1|14
1627577030000|2021-07-29 16:43:50|731820.8|729820.8|731820.8|729820.8|731822.8|729822.8|731818.4|729818.4|15
1627577040000|2021-07-29 16:44:00|731820.5|729820.5|731820.6|729820.6|731822.7|729822.7|731818|729818|14
1627577050000|2021-07-29 16:44:10|731824.1|729824.1|731799.3|729799.3|731824.1|729824.1|731792.4|729792.4|32
1627577060000|2021-07-29 16:44:20|731804.1|729804.1|731797.3|729797.3|731804.1|729804.1|731796.8|729796.8|22
1627577070000|2021-07-29 16:44:30|731797.7|729797.7|731802.4|729802.4|731803.6|729803.6|731796.5|729796.5|21
1627577080000|2021-07-29 16:44:40|731807.1|729807.1|731783.5|729783.5|731807.1|729807.1|731781.4|729781.4|15
1627577090000|2021-07-29 16:44:50|731807.1|729807.1|731786.6|729786.6|731807.1|729807.1|731780.5|729780.5|14
1627577100000|2021-07-29 16:45:00|731780|729780|731737.4|729737.4|731780|729780|731737.4|729737.4|31
1627577110000|2021-07-29 16:45:10|731739.9|729739.9|731741.9|729741.9|731742.6|729742.6|731735.8|729735.8|20
1627577120000|2021-07-29 16:45:20|731758.6|729758.6|731776.2|729776.2|731782.2|729782.2|731740.6|729740.6|32
1627577130000|2021-07-29 16:45:30|731778|729778|731779.2|729779.2|731780.9|729780.9|731771.4|729771.4|27
1627577140000|2021-07-29 16:45:40|731780.5|729780.5|731776.4|729776.4|731781.5|729781.5|731775.4|729775.4|14
1627577150000|2021-07-29 16:45:50|731777.5|729777.5|731781.2|729781.2|731781.2|729781.2|731776.1|729776.1|12
1627577160000|2021-07-29 16:46:00|731781.5|729781.5|731847.8|729847.8|731847.8|730350.9|731345.6|729781.5|28
1627577170000|2021-07-29 16:46:10|731340.9|730340.9|731841.2|729841.2|731848.3|730341|731333.2|729825|27
1627577180000|2021-07-29 16:46:20|731836|729836|731856.5|729856.5|731859.8|730348.1|731340.1|729834.1|20
1627577190000|2021-07-29 16:46:30|731857.1|729857.1|731855.3|729855.3|731859.6|729859.6|731851.3|729851.3|17
1627577200000|2021-07-29 16:46:40|731860.2|729860.2|731339.1|730339.1|731878.4|730386.2|731335.3|729860.2|16
1627577210000|2021-07-29 16:46:50|731338.8|730338.8|731345.2|730345.2|731365.8|730365.8|731336.2|730336.2|23
1627577220000|2021-07-29 16:47:00|731351.4|730351.4|731842.6|729842.6|731842.6|730356.3|731327.7|729830.4|26
1627577230000|2021-07-29 16:47:10|731830.7|729830.7|731845.5|729845.5|731845.5|730362.3|731335|729830.7|23
1627577240000|2021-07-29 16:47:20|731360.9|730360.9|731363.9|730363.9|731370.7|730370.7|731355.1|730355.1|13
1627577250000|2021-07-29 16:47:30|731362.2|730362.2|731359.6|730359.6|731362.7|730362.7|731353.5|730353.5|17
1627577260000|2021-07-29 16:47:40|731360.7|730360.7|731356.6|730356.6|731361.9|730361.9|731355.5|730355.5|17
1627577270000|2021-07-29 16:47:50|731361.2|730361.2|731355.3|730355.3|731361.2|730361.2|731335|730335|21
1627577280000|2021-07-29 16:48:00|731349.7|730349.7|731838|729838|731850|730357.1|731348.2|729834.5|25
1627577290000|2021-07-29 16:48:10|731832.3|729832.3|731849.9|729849.9|731857.4|729857.4|731828|729828|11
1627577300000|2021-07-29 16:48:20|731858.2|729858.2|731353.5|730353.5|731864.7|730353.5|731353.5|729858.2|4
1627577310000|2021-07-29 16:48:30|731355.4|730355.4|731355.4|730355.4|731358.8|730358.8|731347.6|730347.6|17
1627577320000|2021-07-29 16:48:40|731357.5|730357.5|731358.3|730358.3|731361.1|730361.1|731353.3|730353.3|13
1627577330000|2021-07-29 16:48:50|731361|730361|731827|729827|731835.5|730362.8|731354.7|729827|18
1627577340000|2021-07-29 16:49:00|731823.5|729823.5|731333|730333|731823.5|730333|731320.5|729823.5|16
1627577350000|2021-07-29 16:49:10|731332.8|730332.8|731274.5|730274.5|731823.5|730332.8|731272.6|729786.3|21
1627577360000|2021-07-29 16:49:20|731273|730273|731282.3|730282.3|731282.3|730282.3|731273|730273|13
1627577370000|2021-07-29 16:49:30|731283.4|730283.4|731278|730278|731285.3|730285.3|731278|730278|6
1627577380000|2021-07-29 16:49:40|731279.2|730279.2|731270|730270|731793.2|730279.9|731261.2|729781.3|17
1627577390000|2021-07-29 16:49:50|731264.7|730264.7|731277.8|730277.8|731278.8|730278.8|731264.7|730264.7|11
1627577400000|2021-07-29 16:50:00|731277.7|730277.7|731294.9|730294.9|731826.1|730312.6|731277.7|729789.3|22
1627577410000|2021-07-29 16:50:10|731295.6|730295.6|731309.4|730309.4|731309.4|730309.4|731287.8|730287.8|24
1627577420000|2021-07-29 16:50:20|731303|730303|731281.1|730281.1|731799.2|730312.9|731273.5|729780.4|16
1627577430000|2021-07-29 16:50:30|731277.3|730277.3|731280|730280|731283.7|730283.7|731276.4|730276.4|14
1627577440000|2021-07-29 16:50:40|731283.1|730283.1|731290.5|730290.5|731807.1|730290.7|731276.4|729807.1|12
1627577450000|2021-07-29 16:50:50|731284.9|730284.9|731281.6|730281.6|731295.8|730295.8|731280.5|730280.5|21
1627577460000|2021-07-29 16:51:00|731277.4|730277.4|731303.5|730303.5|731824.3|730305.9|731277.4|729794|24
1627577470000|2021-07-29 16:51:10|731298|730298|731310.2|730310.2|731315.4|730315.4|731298|730298|21
1627577480000|2021-07-29 16:51:20|731320.3|730320.3|731306.8|730306.8|731324|730324|731306.8|730306.8|8
1627577490000|2021-07-29 16:51:30|731308.3|730308.3|731310.9|730310.9|731317|730317|731307.8|730307.8|21
1627577500000|2021-07-29 16:51:40|731310|730310|731313.6|730313.6|731315.2|730315.2|731310|730310|16
1627577510000|2021-07-29 16:51:50|731314.7|730314.7|731312.6|730312.6|731320.9|730320.9|731310.6|730310.6|19
1627577520000|2021-07-29 16:52:00|731313.2|730313.2|731313.2|730313.2|731318.8|730318.8|731300.2|730300.2|25
1627577530000|2021-07-29 16:52:10|731312.7|730312.7|731312.7|730312.7|731317.5|730317.5|731312|730312|14
1627577540000|2021-07-29 16:52:20|731314.1|730314.1|731309.2|730309.2|731317.2|730317.2|731307.9|730307.9|19
1627577550000|2021-07-29 16:52:30|731307.2|730307.2|731316|730316|731316|730316|731302.5|730302.5|16
1627577560000|2021-07-29 16:52:40|731304|730304|731318.5|730318.5|731329|730329|731304|730304|15
1627577570000|2021-07-29 16:52:50|731318.6|730318.6|731327|730327|731327|730327|731317.3|730317.3|14
1627577580000|2021-07-29 16:53:00|731323.3|730323.3|731318.8|730318.8|731327.3|730327.3|731318.8|730318.8|6
1627577590000|2021-07-29 16:53:10|731318.7|730318.7|731318.5|730318.5|731318.8|730318.8|731317.8|730317.8|5
1627577600000|2021-07-29 16:53:20|731318.3|730318.3|731316.6|730316.6|731318.3|730318.3|731316.3|730316.3|9
1627577610000|2021-07-29 16:53:30|731315.9|730315.9|731316.1|730316.1|731317.4|730317.4|731315.4|730315.4|13
1627577620000|2021-07-29 16:53:40|731315.1|730315.1|731313.1|730313.1|731320.4|730320.4|731309.1|730309.1|17
1627577630000|2021-07-29 16:53:50|731316.6|730316.6|731318.9|730318.9|731320.3|730320.3|731309.7|730309.7|13
1627577640000|2021-07-29 16:54:00|731318|730318|731305.4|730305.4|731811|730320.6|731280.7|729794|24
1627577650000|2021-07-29 16:54:10|731310.3|730310.3|731306.6|730306.6|731313.8|730313.8|731284.9|730284.9|23
1627577660000|2021-07-29 16:54:20|731313|730313|731297.4|730297.4|731313|730313|731278|730278|28
1627577670000|2021-07-29 16:54:30|731296.5|730296.5|731275.5|730275.5|731299|730299|731270|730270|29
1627577680000|2021-07-29 16:54:40|731277.4|730277.4|731263|730263|731760|730280.3|731253|729760|13
1627577690000|2021-07-29 16:54:50|731271.7|730271.7|731327.5|730327.5|731336.2|730336.2|731263.7|730263.7|19
1627577700000|2021-07-29 16:55:00|731327.1|730327.1|731276.4|730276.4|731829.6|730332.5|731271.5|729829.6|25
1627577710000|2021-07-29 16:55:10|731275.3|730275.3|731252.5|730252.5|731279.5|730279.5|731252.5|730252.5|19
1627577720000|2021-07-29 16:55:20|731256.7|730256.7|731252.2|730252.2|731266.1|730266.1|731250.5|730250.5|21
1627577730000|2021-07-29 16:55:30|731253.6|730253.6|731265|730265|731268.2|730268.2|731249.7|730249.7|25
1627577740000|2021-07-29 16:55:40|731265.6|730265.6|731247.4|730247.4|731265.9|730265.9|731247.4|730247.4|22
1627577750000|2021-07-29 16:55:50|731256.2|730256.2|731249.8|730249.8|731258.7|730258.7|731235.7|730235.7|23
1627577760000|2021-07-29 16:56:00|731250.5|730250.5|731761.5|729761.5|731767.7|730265.3|731248.6|729761.5|30
1627577770000|2021-07-29 16:56:10|731760.9|729760.9|731260.7|730260.7|731776.3|730266.8|731260.7|729759.4|18
1627577780000|2021-07-29 16:56:20|731261|730261|731265.3|730265.3|731268.9|730268.9|731261|730261|13
1627577790000|2021-07-29 16:56:30|731263.2|730263.2|731255.8|730255.8|731263.2|730263.2|731251.8|730251.8|13
1627577800000|2021-07-29 16:56:40|731257.2|730257.2|731256.8|730256.8|731262.8|730262.8|731242.5|730242.5|18
1627577810000|2021-07-29 16:56:50|731254.2|730254.2|731252.4|730252.4|731261.7|730261.7|731244.5|730244.5|26
1627577820000|2021-07-29 16:57:00|731253.6|730253.6|731246.3|730246.3|731257.8|730257.8|731241.5|730241.5|12
1627577830000|2021-07-29 16:57:10|731243.3|730243.3|731252.7|730252.7|731757.5|730260.6|731242|729757.5|12
1627577840000|2021-07-29 16:57:20|731248.3|730248.3|731243.3|730243.3|731253.3|730253.3|731239|730239|10
1627577850000|2021-07-29 16:57:30|731243.9|730243.9|731243.7|730243.7|731767.5|730256.5|731241|729767.5|15
1627577860000|2021-07-29 16:57:40|731244.2|730244.2|731190.5|730190.5|731251.5|730251.5|731178.3|730178.3|20
1627577870000|2021-07-29 16:57:50|731189|730189|731850.4|729850.4|731850.6|730325|731188.8|729691.9|21
1627577880000|2021-07-29 16:58:00|731843|729843|731345|730345|731843|730347.9|731341.6|729833.8|18
1627577890000|2021-07-29 16:58:10|731345.5|730345.5|731370.2|730370.2|731377.4|730377.4|731340.6|730340.6|26
1627577900000|2021-07-29 16:58:20|731369.3|730369.3|731867.6|729867.6|731869.7|730376.1|731335.9|729846.5|25
1627577910000|2021-07-29 16:58:30|731870.4|729870.4|731371.8|730371.8|731870.4|730373.1|731362.1|729870|14
1627577920000|2021-07-29 16:58:40|731374.4|730374.4|731370.6|730370.6|731374.4|730374.4|731353.2|730353.2|25
1627577930000|2021-07-29 16:58:50|731359.7|730359.7|731354|730354|731363.7|730363.7|731349.8|730349.8|14
1627624860000|2021-07-30 06:01:00|734743.2|732743.2|734936.7|732936.7|734936.7|732936.7|734717|732717|35
1627624870000|2021-07-30 06:01:10|734976.6|732976.6|734947.2|732947.2|734976.6|732976.6|734939.8|732939.8|26
1627624880000|2021-07-30 06:01:20|734949.3|732949.3|734908.5|732908.5|735005.3|733005.3|734900.3|732900.3|34
1627624890000|2021-07-30 06:01:30|734895.7|732895.7|734957.3|732957.3|734972.7|732972.7|734852.6|732852.6|34
1627624900000|2021-07-30 06:01:40|734961.6|732961.6|734922.5|732922.5|734964.3|732964.3|734909.5|732909.5|23
1627624910000|2021-07-30 06:01:50|734926.8|732926.8|734860|732860|734963.7|732963.7|734837|732837|34
1627624920000|2021-07-30 06:02:00|734858.4|732858.4|734775.9|732775.9|734858.4|732858.4|734755.2|732755.2|37
1627624930000|2021-07-30 06:02:10|734776.8|732776.8|734710.4|732710.4|734793.4|732793.4|734710.4|732710.4|38
1627624940000|2021-07-30 06:02:20|734712|732712|734661.3|732661.3|734715.6|732715.6|734655.5|732655.5|36
1627624950000|2021-07-30 06:02:30|734654|732654|734681.7|732681.7|734742.4|733227.8|734226.7|732649.2|31
1627624960000|2021-07-30 06:02:40|734706.9|732706.9|734683.1|732683.1|734727.8|732727.8|734638.2|732638.2|34
1627624970000|2021-07-30 06:02:50|734683.5|732683.5|734679.7|732679.7|734756.6|732756.6|734672.6|732672.6|30
1627624980000|2021-07-30 06:03:00|734672.7|732672.7|734628.4|732628.4|734684.2|732684.2|734567.4|732567.4|37
1627624990000|2021-07-30 06:03:10|734613.7|732613.7|734660.2|732660.2|734672.5|732672.5|734613.7|732613.7|29
1627625000000|2021-07-30 06:03:20|734657.1|732657.1|734701.7|732701.7|734724.5|732724.5|734654.9|732654.9|28
1627625010000|2021-07-30 06:03:30|734698.8|732698.8|734678.8|732678.8|734733.9|732733.9|734663.4|732663.4|30
1627625020000|2021-07-30 06:03:40|734667.4|732667.4|734637.1|732637.1|734667.4|732667.4|734629.2|732629.2|24
1627625030000|2021-07-30 06:03:50|734629.9|732629.9|734615.4|732615.4|734674.3|732674.3|734614.6|732614.6|28
1627625040000|2021-07-30 06:04:00|734618.7|732618.7|734641.3|732641.3|734685.1|732685.1|734612.8|732612.8|29
1627625050000|2021-07-30 06:04:10|734637.2|732637.2|734660|732660|734660|732660|734635.4|732635.4|29
1627625060000|2021-07-30 06:04:20|734654.9|732654.9|734646.1|732646.1|734669|732669|734642.1|732642.1|32
1627625070000|2021-07-30 06:04:30|734645.6|732645.6|734649.9|732649.9|734686.9|732686.9|734638.5|732638.5|28
1627625080000|2021-07-30 06:04:40|734658.4|732658.4|734654.7|732654.7|734739.5|732739.5|734627.5|732627.5|33
1627625090000|2021-07-30 06:04:50|734650.7|732650.7|734616|732616|734655.1|732655.1|734608.3|732608.3|26
1627625100000|2021-07-30 06:05:00|734615|732615|734491.6|732491.6|734620.6|732620.6|734487.4|732487.4|29
1627625110000|2021-07-30 06:05:10|734489.5|732489.5|734492.5|732492.5|734492.5|732492.5|734489.5|732489.5|2
1627625120000|2021-07-30 06:05:20|734496.8|732496.8|734402.9|732402.9|734496.8|732496.8|734357.6|732357.6|29
1627625130000|2021-07-30 06:05:30|734392.3|732392.3|734394.6|732394.6|734442.8|732442.8|734388.6|732388.6|37
1627625140000|2021-07-30 06:05:40|734383.7|732383.7|734419.5|732419.5|734440|732440|734368.2|732368.2|34
1627625150000|2021-07-30 06:05:50|734420.8|732420.8|734397.2|732397.2|734461.3|732461.3|734383.3|732383.3|32
1627625160000|2021-07-30 06:06:00|734396.4|732396.4|734391.5|732391.5|734477.1|732477.1|734330.9|732330.9|39
1627625170000|2021-07-30 06:06:10|734393.3|732393.3|734365.5|732365.5|734397.5|732397.5|734340|732340|28
1627625180000|2021-07-30 06:06:20|734366.2|732366.2|734373.8|732373.8|734398.6|732398.6|734363.9|732363.9|26
1627625190000|2021-07-30 06:06:30|734384.3|732384.3|734346.2|732346.2|734384.3|732384.3|734338.3|732338.3|31
1627625200000|2021-07-30 06:06:40|734344.2|732344.2|734353.4|732353.4|734377.3|732377.3|734344.2|732344.2|15
1627625210000|2021-07-30 06:06:50|734359.3|732359.3|734356.2|732356.2|734359.8|732359.8|734350.7|732350.7|12
1627625220000|2021-07-30 06:07:00|734354.3|732354.3|734374|732374|734475|732475|734354.3|732354.3|29
1627625230000|2021-07-30 06:07:10|734390.4|732390.4|734413.8|732413.8|734425.1|732425.1|734372.7|732372.7|24
1627625240000|2021-07-30 06:07:20|734404|732404|734438.4|732438.4|734438.4|732438.4|734401.1|732401.1|21
1627625250000|2021-07-30 06:07:30|734437.5|732437.5|734437.9|732437.9|734437.9|732437.9|734361.7|732361.7|18
1627625260000|2021-07-30 06:07:40|734400.1|732400.1|734415.3|732415.3|734421|732421|734389.5|732389.5|23
1627625270000|2021-07-30 06:07:50|734414.5|732414.5|734404|732404|734421.1|732421.1|734390.2|732390.2|23
1627625280000|2021-07-30 06:08:00|734406.3|732406.3|734423.8|732423.8|734444.5|732444.5|734406.3|732406.3|18
1627625290000|2021-07-30 06:08:10|734432.5|732432.5|734379.7|732379.7|734442.8|732868|733858.2|732367.2|27
1627625300000|2021-07-30 06:08:20|734367.2|732367.2|734321|732321|734367.2|732367.2|734314.5|732314.5|25
1627625310000|2021-07-30 06:08:30|734318.4|732318.4|734323.6|732323.6|734357|732357|734318.4|732318.4|24
1627625320000|2021-07-30 06:08:40|734335.1|732335.1|734348.8|732348.8|734405.3|732405.3|734321.6|732321.6|28
1627625330000|2021-07-30 06:08:50|734340.1|732340.1|734342.8|732342.8|734366.4|732366.4|734320.7|732320.7|20
1627625340000|2021-07-30 06:09:00|734342.1|732342.1|734339.5|732339.5|734343.5|732343.5|734325.9|732325.9|25
1627625350000|2021-07-30 06:09:10|734314.2|732314.2|734291|732291|734314.2|732314.2|734287.1|732287.1|26
1627625360000|2021-07-30 06:09:20|734290.1|732290.1|734337.1|732337.1|734340.5|732340.5|734290.1|732290.1|22
1627625370000|2021-07-30 06:09:30|734344.9|732344.9|734309.1|732309.1|734344.9|732344.9|734282.5|732282.5|33
1627625380000|2021-07-30 06:09:40|734308.8|732308.8|734315.9|732315.9|734327.6|732327.6|734297.6|732297.6|16
1627625390000|2021-07-30 06:09:50|734327.5|732327.5|734337.9|732337.9|734358.8|732358.8|734322.7|732322.7|24
1627625400000|2021-07-30 06:10:00|734326.7|732326.7|734245.8|732245.8|734345.1|732345.1|734223.8|732223.8|29
1627625410000|2021-07-30 06:10:10|734240.2|732240.2|734261.7|732261.7|734310.3|732310.3|734220|732220|25
1627625420000|2021-07-30 06:10:20|734277.7|732277.7|734248.5|732248.5|734285.8|732285.8|734190.8|732190.8|26
1627625430000|2021-07-30 06:10:30|734248.1|732248.1|734245.1|732245.1|734295.8|732295.8|734236.1|732236.1|32
1627625440000|2021-07-30 06:10:40|734262.5|732262.5|734278.2|732278.2|734284.5|732284.5|734241.7|732241.7|28
1627625450000|2021-07-30 06:10:50|734277.7|732277.7|734315.7|732315.7|734319|732319|734253.9|732253.9|26
1627625460000|2021-07-30 06:11:00|734313.5|732313.5|734203.6|732203.6|734338|732338|734203.6|732203.6|28
1627625470000|2021-07-30 06:11:10|734291.2|732291.2|734235.2|732235.2|734294.8|732294.8|734200.6|732200.6|31
1627625480000|2021-07-30 06:11:20|734243.9|732243.9|734247|732247|734247|732247|734167.1|732167.1|18
1627625490000|2021-07-30 06:11:30|734237.3|732237.3|733694|732694|734249.5|732735.1|733694|732154|25
1627625500000|2021-07-30 06:11:40|734140.5|732140.5|733722.4|732722.4|734305.3|732725.1|733696|732140.5|26
1627625510000|2021-07-30 06:11:50|733724.1|732724.1|734242.3|732242.3|734263.1|732724.1|733705|732228|26
1627625520000|2021-07-30 06:12:00|734228.7|732228.7|734270.3|732270.3|734270.3|732270.3|734228.6|732228.6|25
1627625530000|2021-07-30 06:12:10|734266.8|732266.8|734254.7|732254.7|734268.5|732268.5|734242.7|732242.7|18
1627625540000|2021-07-30 06:12:20|734254.8|732254.8|734285|732285|734299.6|732299.6|734237|732237|23
1627625550000|2021-07-30 06:12:30|734287.7|732287.7|734291.3|732291.3|734307|732307|734265.9|732265.9|24
1627625560000|2021-07-30 06:12:40|734282|732282|734302.7|732302.7|734302.7|732302.7|734220.4|732220.4|35
1627625570000|2021-07-30 06:12:50|734258.3|732258.3|734248|732248|734259.7|732259.7|734242.7|732242.7|30
1627625580000|2021-07-30 06:13:00|734250.1|732250.1|734255.6|732255.6|734280.2|732280.2|734250.1|732250.1|29
1627625590000|2021-07-30 06:13:10|734257.9|732257.9|734284.2|732284.2|734285.6|732768|733744|732248.4|23
1627625600000|2021-07-30 06:13:20|734285|732285|734272.7|732272.7|734286.6|732286.6|734258.7|732258.7|21
1627625610000|2021-07-30 06:13:30|734271.2|732271.2|734267.7|732267.7|734289|732289|734254.6|732254.6|16
1627625620000|2021-07-30 06:13:40|734265.8|732265.8|734294.5|732294.5|734300.2|732300.2|734255.9|732255.9|21
1627625630000|2021-07-30 06:13:50|734292.5|732292.5|734279.9|732279.9|734292.5|732292.5|734258.3|732258.3|23
1627625640000|2021-07-30 06:14:00|734282.6|732282.6|734153.5|732153.5|734316.5|732680.6|733680.6|732153.5|31
1627625650000|2021-07-30 06:14:10|734181|732181|734152|732152|734211.5|732690.5|733690.5|732141.4|38
1627625660000|2021-07-30 06:14:20|734165.5|732165.5|734214|732214|734229.7|732229.7|734141.7|732141.7|36
1627625670000|2021-07-30 06:14:30|734234.6|732234.6|734198.6|732198.6|734234.6|732700.2|733683.9|732134.2|38
1627625680000|2021-07-30 06:14:40|734186.7|732186.7|734159|732159|734200.2|732662|733651|732156|38
1627625690000|2021-07-30 06:14:50|734159.6|732159.6|734122.8|732122.8|734174.4|732669.7|733604.2|732107.8|30
1627625700000|2021-07-30 06:15:00|734109.5|732109.5|734168.2|732168.2|734179.1|732642.7|733604.2|732109.5|32
1627625710000|2021-07-30 06:15:10|734163.5|732163.5|734207.1|732207.1|734240.1|732696.4|733652.9|732157.2|40
1627625720000|2021-07-30 06:15:20|734253.1|732253.1|734192.1|732192.1|734276.5|732276.5|734166.4|732166.4|35
1627625730000|2021-07-30 06:15:30|734196|732196|734180.5|732180.5|734196|732196|734175.1|732175.1|21
1627625740000|2021-07-30 06:15:40|734182.4|732182.4|734137.6|732137.6|734191.7|732191.7|734132.6|732132.6|35
1627625750000|2021-07-30 06:15:50|734139|732139|734063.8|732063.8|734151.5|732151.5|733945.2|731945.2|37
1627625760000|2021-07-30 06:16:00|734057.4|732057.4|734015.9|732015.9|734057.4|732057.4|733961.6|731961.6|32
1627625770000|2021-07-30 06:16:10|734016.8|732016.8|734001.1|732001.1|734029.5|732029.5|733994.7|731994.7|30
1627625780000|2021-07-30 06:16:20|733473.1|732473.1|733485.6|732485.6|733495.7|732495.7|733470.7|732470.7|22
1627625790000|2021-07-30 06:16:30|733484.1|732484.1|734071|732071|734080.6|732554.7|733483.7|732002.6|27
1627625800000|2021-07-30 06:16:40|734055.8|732055.8|734047.5|732047.5|734071|732559.6|733549.9|731944.9|26
1627625810000|2021-07-30 06:16:50|734017.5|732017.5|734025.2|732025.2|734039.6|732039.6|734014.3|732014.3|31
1627625820000|2021-07-30 06:17:00|734024.4|732024.4|734005.9|732005.9|734050.6|732050.6|733975.8|731975.8|34
1627625830000|2021-07-30 06:17:10|734010.5|732010.5|733977.4|731977.4|734054.3|732054.3|733977.4|731977.4|39
1627625840000|2021-07-30 06:17:20|733980.3|731980.3|733993.4|731993.4|734051.3|732524.3|733516|731970.7|35
1627625850000|2021-07-30 06:17:30|733993.5|731993.5|734029.6|732029.6|734054|732054|733976.5|731976.5|30
1627625860000|2021-07-30 06:17:40|734026.5|732026.5|733967|731967|734039.8|732039.8|733967|731967|28
1627625870000|2021-07-30 06:17:50|734020.6|732020.6|734031.2|732031.2|734037.6|732037.6|733978.3|731978.3|35
1627625880000|2021-07-30 06:18:00|734031.1|732031.1|734004.7|732004.7|734046.1|732484.7|733483.1|731925.6|35
1627625890000|2021-07-30 06:18:10|734008.2|732008.2|734003.6|732003.6|734064.4|732545.1|733542.7|731965.3|38
1627625900000|2021-07-30 06:18:20|733994.3|731994.3|734086.8|732086.8|734091.1|732091.1|733994.3|731994.3|37
1627625910000|2021-07-30 06:18:30|734109.1|732109.1|734084.4|732084.4|734128.9|732582.9|733582.9|732064.5|32
1627625920000|2021-07-30 06:18:40|734086.7|732086.7|734117.1|732117.1|734139.6|732616.8|733601.4|732086.7|30
1627625930000|2021-07-30 06:18:50|734121.7|732121.7|734113|732113|734121.7|732587.4|733559.7|732071.8|30
1627625940000|2021-07-30 06:19:00|733553|732553|734091.3|732091.3|734099.3|732592|733553|732091.3|13
1627625950000|2021-07-30 06:19:10|734090.9|732090.9|733565.1|732565.1|734123.6|732584.2|733559.7|732083.4|23
1627625960000|2021-07-30 06:19:20|733564.4|732564.4|733499.3|732499.3|734026.9|732564.4|733482.1|731955.2|30
1627625970000|2021-07-30 06:19:30|733487.9|732487.9|733995.3|731995.3|734025.5|732514.2|733469.8|731972.7|37
1627625980000|2021-07-30 06:19:40|733988.7|731988.7|733989|731989|734048.6|732048.6|733984|731984|30
1627625990000|2021-07-30 06:19:50|733988.7|731988.7|734034|732034|734082.2|732082.2|733948.3|731948.3|38
1627626000000|2021-07-30 06:20:00|733984.9|731984.9|733919.7|731919.7|734025.6|732501.5|733439.3|731919.7|31
1627626010000|2021-07-30 06:20:10|733915.2|731915.2|733955.3|731955.3|733985.2|732458.3|733445|731876.8|33
1627626020000|2021-07-30 06:20:20|733951.4|731951.4|733930.5|731930.5|733976.7|731976.7|733883.2|731883.2|33
1627626030000|2021-07-30 06:20:30|733934.1|731934.1|733943|731943|733976.4|731976.4|733904.9|731904.9|35
1627626040000|2021-07-30 06:20:40|733933.1|731933.1|733922|731922|733945.2|731945.2|733894.2|731894.2|31
1627626050000|2021-07-30 06:20:50|733932.5|731932.5|733908.4|731908.4|733956.8|732423|733396.2|731891.4|28
1627626060000|2021-07-30 06:21:00|733905.8|731905.8|733882.4|731882.4|733928.2|732407|733404.9|731865.2|26
1627626070000|2021-07-30 06:21:10|733887.5|731887.5|733989.6|731989.6|734024.6|732406|733401.6|731869|24
1627626080000|2021-07-30 06:21:20|733491.6|732491.6|734003.8|732003.8|734012.8|732491.6|733483.3|731984.5|19
1627626090000|2021-07-30 06:21:30|734001.9|732001.9|733987.4|731987.4|734097.2|732097.2|733981.2|731981.2|30
1627626100000|2021-07-30 06:21:40|733973.3|731973.3|734127.6|732127.6|734127.6|732536.2|733511.1|731973.3|26
1627626110000|2021-07-30 06:21:50|733574.4|732574.4|734055.9|732055.9|734152.2|732636.7|733565.8|732044.5|26
1627626120000|2021-07-30 06:22:00|733593.8|732593.8|733579.7|732579.7|733594|732594|733577.4|732577.4|23
1627626130000|2021-07-30 06:22:10|733581.7|732581.7|734080.6|732080.6|734110.6|732593|733580.1|732037.9|17
1627626140000|2021-07-30 06:22:20|734090.5|732090.5|733555|732555|734122.4|732574.3|733555|732057.7|24
1627626150000|2021-07-30 06:22:30|733555.5|732555.5|734401.9|732401.9|734461.1|732555.5|733555.5|732146.3|39
1627626160000|2021-07-30 06:22:40|734405.7|732405.7|734389.6|732389.6|734441.2|732441.2|734350.7|732350.7|37
1627626170000|2021-07-30 06:22:50|734401.9|732401.9|734449.3|732449.3|734470.1|732470.1|734375.9|732375.9|34
1627626180000|2021-07-30 06:23:00|734476|732476|734481.1|732481.1|734495.3|732964.5|733964.5|732427.8|35
1627626190000|2021-07-30 06:23:10|734476.5|732476.5|734555.1|732555.1|734576.1|733002.9|733965.2|732464.7|29
1627626200000|2021-07-30 06:23:20|734546.7|732546.7|734506.8|732506.8|734553.4|732553.4|734480.8|732480.8|35
1627626210000|2021-07-30 06:23:30|734508|732508|734491.2|732491.2|734536.4|732536.4|734490.6|732490.6|35
1627626220000|2021-07-30 06:23:40|734547.3|732547.3|734482.2|732482.2|734547.3|732547.3|734482.2|732482.2|33
1627626230000|2021-07-30 06:23:50|734497.8|732497.8|734439.3|732439.3|734506.2|732506.2|734404.4|732404.4|35
1627626240000|2021-07-30 06:24:00|734468.9|732468.9|734506.3|732506.3|734532.5|732532.5|734429.4|732429.4|33
1627626250000|2021-07-30 06:24:10|734449.9|732449.9|734529.3|732529.3|734535.3|732535.3|734449.9|732449.9|29
1627626260000|2021-07-30 06:24:20|734525.1|732525.1|734508.4|732508.4|734532.9|732532.9|734463.9|732463.9|30
1627626270000|2021-07-30 06:24:30|734511.1|732511.1|734477.1|732477.1|734516.8|732516.8|734453.6|732453.6|32
1627626280000|2021-07-30 06:24:40|734450.9|732450.9|734458.4|732458.4|734470.3|732470.3|734442.3|732442.3|26
1627626290000|2021-07-30 06:24:50|734456.8|732456.8|734489.5|732489.5|734507|732507|734456.8|732456.8|33
1627626300000|2021-07-30 06:25:00|734488.8|732488.8|734456.6|732456.6|734489.5|732973.7|733955.6|732451.1|34
1627626310000|2021-07-30 06:25:10|734463.7|732463.7|734351.7|732351.7|734464.3|732858.8|733858.8|732327.1|28
1627626320000|2021-07-30 06:25:20|734344.3|732344.3|734310.8|732310.8|734344.3|732344.3|734286|732286|38
1627626330000|2021-07-30 06:25:30|734307.6|732307.6|734311.6|732311.6|734337.8|732337.8|734290.3|732290.3|31
1627626340000|2021-07-30 06:25:40|734286.7|732286.7|734306.5|732306.5|734321.7|732321.7|734286.7|732286.7|28
1627626350000|2021-07-30 06:25:50|734305.5|732305.5|734295.2|732295.2|734368.8|732368.8|734295.2|732295.2|30
1627626360000|2021-07-30 06:26:00|734285|732285|734282.9|732282.9|734318.9|732789.6|733784.8|732256.1|36
1627626370000|2021-07-30 06:26:10|734279.4|732279.4|734277.3|732277.3|734289.1|732780.4|733780.4|732272.1|21
1627626380000|2021-07-30 06:26:20|734277.2|732277.2|734288.6|732288.6|734329.5|732776.7|733776.7|732275.4|28
1627626390000|2021-07-30 06:26:30|734289.6|732289.6|734297.9|732297.9|734313.7|732786.5|733780.3|732271.7|34
1627626400000|2021-07-30 06:26:40|734286|732286|734342.5|732342.5|734391.4|732391.4|734286|732286|37
1627626410000|2021-07-30 06:26:50|734365.1|732365.1|734486|732486|734486|732486|734346.3|732346.3|33
1627626420000|2021-07-30 06:27:00|734485.7|732485.7|734562.9|732562.9|734580.7|733065.7|734037.5|732485.7|39
1627626430000|2021-07-30 06:27:10|734564.9|732564.9|734559.6|732559.6|734593.8|732593.8|734545.3|732545.3|38
1627626440000|2021-07-30 06:27:20|734560|732560|734551.4|732551.4|734568.3|732568.3|734549.7|732549.7|23
1627626450000|2021-07-30 06:27:30|734552.2|732552.2|734575.1|732575.1|734590|732590|734552.2|732552.2|24
1627626460000|2021-07-30 06:27:40|734582.3|732582.3|734562.2|732562.2|734586.9|732586.9|734552.5|732552.5|24
1627626470000|2021-07-30 06:27:50|734562.6|732562.6|734562.5|732562.5|734585|732585|734552.8|732552.8|30
1627626480000|2021-07-30 06:28:00|734561.9|732561.9|734571.7|732571.7|734592.6|733060.6|734054.5|732559.7|32
1627626490000|2021-07-30 06:28:10|734572.3|732572.3|734593.1|732593.1|734593.1|732593.1|734564.2|732564.2|20
1627626500000|2021-07-30 06:28:20|734592.4|732592.4|734562.7|732562.7|734592.4|732592.4|734557.5|732557.5|18
1627626510000|2021-07-30 06:28:30|734565.4|732565.4|734544.9|732544.9|734572.9|732572.9|734544.9|732544.9|16
1627626520000|2021-07-30 06:28:40|734554|732554|734516.5|732516.5|734567.7|732567.7|734516.5|732516.5|30
1627626530000|2021-07-30 06:28:50|734516.7|732516.7|734517.6|732517.6|734533.5|732533.5|734516.7|732516.7|18
1627626540000|2021-07-30 06:29:00|734518.7|732518.7|734517.4|732517.4|734534.4|732534.4|734500.8|732500.8|25
1627626550000|2021-07-30 06:29:10|734512.1|732512.1|734442.3|732442.3|734524.2|732524.2|734441.9|732441.9|28
1627626560000|2021-07-30 06:29:20|734456.8|732456.8|734457.3|732457.3|734460.5|732460.5|734392.7|732392.7|32
1627626570000|2021-07-30 06:29:30|734409.9|732409.9|734396.6|732396.6|734440.2|732440.2|734375.2|732375.2|34
1627626580000|2021-07-30 06:29:40|734387.7|732387.7|734387.1|732387.1|734388.1|732388.1|734384.6|732384.6|13
1627626590000|2021-07-30 06:29:50|734385.5|732385.5|734379.6|732379.6|734389.2|732389.2|734356.9|732356.9|24
1627626600000|2021-07-30 06:30:00|734368.5|732368.5|734394.7|732394.7|734440.2|732440.2|734368.5|732368.5|29
1627626610000|2021-07-30 06:30:10|734388|732388|734393.8|732393.8|734425.7|732425.7|734378.6|732378.6|27
1627626620000|2021-07-30 06:30:20|734397.4|732397.4|734440.2|732440.2|734464.9|732464.9|734397.4|732397.4|30
1627626630000|2021-07-30 06:30:30|734441.7|732441.7|734447.6|732447.6|734458.3|732458.3|734434.5|732434.5|27
1627626640000|2021-07-30 06:30:40|734448.5|732448.5|734447.3|732447.3|734458|732458|734443.1|732443.1|17
1627626650000|2021-07-30 06:30:50|734446|732446|734461|732461|734470.7|732470.7|734446|732446|24
1627626660000|2021-07-30 06:31:00|734462.2|732462.2|734466|732466|734476.7|732476.7|734450.7|732450.7|27
1627626670000|2021-07-30 06:31:10|734467|732467|734488.3|732488.3|734498.5|732498.5|734462.6|732462.6|27
1627626680000|2021-07-30 06:31:20|734496.3|732496.3|734474.4|732474.4|734503.5|732503.5|734474.2|732474.2|23
1627626690000|2021-07-30 06:31:30|734482.4|732482.4|734409.3|732409.3|734488.5|732488.5|734409.3|732409.3|31
1627626700000|2021-07-30 06:31:40|734433.5|732433.5|734512.5|732512.5|734523.5|732523.5|734392.1|732392.1|32
1627626710000|2021-07-30 06:31:50|734506|732506|734493.1|732493.1|734506|732506|734460.7|732460.7|31
1627626720000|2021-07-30 06:32:00|734471|732471|734563.6|732563.6|734578.8|732578.8|734471|732471|35
1627626730000|2021-07-30 06:32:10|734567.3|732567.3|734570.5|732570.5|734570.5|732570.5|734543.5|732543.5|28
1627626740000|2021-07-30 06:32:20|734562.6|732562.6|734548.4|732548.4|734567.2|732567.2|734544.1|732544.1|29
1627626750000|2021-07-30 06:32:30|734547.3|732547.3|734554.1|732554.1|734562.2|732562.2|734543.5|732543.5|27
1627626760000|2021-07-30 06:32:40|734563.6|732563.6|734716.3|732716.3|734734.8|732734.8|734562.5|732562.5|30
1627626770000|2021-07-30 06:32:50|734705.8|732705.8|734733.9|732733.9|734734.5|732734.5|734663.3|732663.3|34
1627626780000|2021-07-30 06:33:00|734732.1|732732.1|734739|732739|734793.4|732793.4|734730.6|732730.6|32
1627626790000|2021-07-30 06:33:10|734730.5|732730.5|734770.8|732770.8|734807.3|732807.3|734689.4|732689.4|38
1627626800000|2021-07-30 06:33:20|734793.4|732793.4|734843.3|732843.3|734868.7|732868.7|734769.6|732769.6|37
1627626810000|2021-07-30 06:33:30|734840.7|732840.7|734886|732886|734911.1|732911.1|734840.7|732840.7|36
1627626820000|2021-07-30 06:33:40|734894.6|732894.6|734871.5|732871.5|734904.1|732904.1|734866|732866|23
1627626830000|2021-07-30 06:33:50|734870.3|732870.3|734887.2|732887.2|734899.7|732899.7|734864.2|732864.2|14
1627626840000|2021-07-30 06:34:00|734887.1|732887.1|734877.9|732877.9|734896|732896|734877.9|732877.9|20
1627626850000|2021-07-30 06:34:10|734878|732878|734781.5|732781.5|734881.9|732881.9|734781.5|732781.5|34
1627626860000|2021-07-30 06:34:20|734808|732808|734860.1|732860.1|734889.8|732889.8|734765.3|732765.3|38
1627626870000|2021-07-30 06:34:30|734840.4|732840.4|734782.6|732782.6|734870|732870|734772.9|732772.9|33
1627626880000|2021-07-30 06:34:40|734790.4|732790.4|734837.9|732837.9|734885|732885|734781.5|732781.5|35
1627626890000|2021-07-30 06:34:50|734842.7|732842.7|734770.7|732770.7|734842.7|732842.7|734686.9|732686.9|39
1627626900000|2021-07-30 06:35:00|734773.3|732773.3|734754.1|732754.1|734785.5|732785.5|734677.9|732677.9|37
1627626910000|2021-07-30 06:35:10|734751.2|732751.2|734771.2|732771.2|734805.6|732805.6|734743.9|732743.9|35
1627626920000|2021-07-30 06:35:20|734753.9|732753.9|734790.6|732790.6|734820.4|732820.4|734753.9|732753.9|28
1627626930000|2021-07-30 06:35:30|734789.8|732789.8|734781.8|732781.8|734819.3|732819.3|734772.4|732772.4|28
1627626940000|2021-07-30 06:35:40|734783.4|732783.4|734801.7|732801.7|734808.8|732808.8|734778.5|732778.5|30
1627626950000|2021-07-30 06:35:50|734801.8|732801.8|734837.9|732837.9|734851.7|732851.7|734798.8|732798.8|22
1627626960000|2021-07-30 06:36:00|734845.7|732845.7|734781.5|732781.5|734846.7|732846.7|734781.5|732781.5|34
1627626970000|2021-07-30 06:36:10|734787.1|732787.1|734791.6|732791.6|734809.2|732809.2|734758.3|732758.3|32
1627626980000|2021-07-30 06:36:20|734797.1|732797.1|734782.2|732782.2|734810.5|732810.5|734767.2|732767.2|38
1627626990000|2021-07-30 06:36:30|734780.3|732780.3|734759.4|732759.4|734780.3|732780.3|734753.2|732753.2|28
1627627000000|2021-07-30 06:36:40|734757.1|732757.1|734762.1|732762.1|734771.3|732771.3|734757.1|732757.1|14
1627627010000|2021-07-30 06:36:50|734761.1|732761.1|734766.5|732766.5|734766.9|732766.9|734761.1|732761.1|11
1627627020000|2021-07-30 06:37:00|734764.4|732764.4|734767.1|732767.1|734773.5|732773.5|734764.1|732764.1|16
1627627030000|2021-07-30 06:37:10|734767.3|732767.3|734790.3|732790.3|734811.9|732811.9|734767.3|732767.3|28
1627627040000|2021-07-30 06:37:20|734801.7|732801.7|734794|732794|734802.6|732802.6|734789.3|732789.3|17
1627627050000|2021-07-30 06:37:30|734785.2|732785.2|734799.7|732799.7|734800.1|732800.1|734785.2|732785.2|19
1627627060000|2021-07-30 06:37:40|734799.9|732799.9|734792.9|732792.9|734802.8|732802.8|734783.4|732783.4|31
1627627070000|2021-07-30 06:37:50|734792.6|732792.6|734788.8|732788.8|734801.5|732801.5|734785.8|732785.8|28
1627627080000|2021-07-30 06:38:00|734790.1|732790.1|734789.4|732789.4|734800.7|732800.7|734785.5|732785.5|19
1627627090000|2021-07-30 06:38:10|734792.9|732792.9|734769.9|732769.9|734792.9|732792.9|734753.3|732753.3|32
1627627100000|2021-07-30 06:38:20|734756.7|732756.7|734779.6|732779.6|734787.9|732787.9|734752.5|732752.5|28
1627627110000|2021-07-30 06:38:30|734778.7|732778.7|734772.4|732772.4|734786.3|732786.3|734763.2|732763.2|32
1627627120000|2021-07-30 06:38:40|734769.3|732769.3|734785.1|732785.1|734805.5|732805.5|734757.1|732757.1|37
1627627130000|2021-07-30 06:38:50|734778.7|732778.7|734776.3|732776.3|734784.4|732784.4|734750.5|732750.5|28
1627627140000|2021-07-30 06:39:00|734775.7|732775.7|734764.6|732764.6|734775.7|732775.7|734756.3|732756.3|18
1627627150000|2021-07-30 06:39:10|734765.9|732765.9|734752.7|732752.7|734771.8|732771.8|734744.2|732744.2|28
1627627160000|2021-07-30 06:39:20|734750.6|732750.6|734746|732746|734758.4|732758.4|734742.4|732742.4|17
1627627170000|2021-07-30 06:39:30|734746.2|732746.2|734747.3|732747.3|734753|732753|734729.8|732729.8|26
1627627180000|2021-07-30 06:39:40|734745.4|732745.4|734740.4|732740.4|734751|732751|734739.1|732739.1|30
1627627190000|2021-07-30 06:39:50|734747.3|732747.3|734754.8|732754.8|734756.3|732756.3|734733|732733|33
1627627200000|2021-07-30 06:40:00|734744.9|732744.9|734818.5|732818.5|734839.3|732839.3|734744.9|732744.9|34
1627627210000|2021-07-30 06:40:10|734821.5|732821.5|734778.5|732778.5|734822.2|732822.2|734777.9|732777.9|35
1627627220000|2021-07-30 06:40:20|734779.3|732779.3|734796.1|732796.1|734802.5|732802.5|734779.3|732779.3|24
1627627230000|2021-07-30 06:40:30|734793.8|732793.8|734809.5|732809.5|734819.3|732819.3|734789.8|732789.8|23
1627627240000|2021-07-30 06:40:40|734806.7|732806.7|734824.5|732824.5|734833.1|732833.1|734797.1|732797.1|34
1627627250000|2021-07-30 06:40:50|734822.7|732822.7|734837.9|732837.9|734853.6|732853.6|734773.4|732773.4|40
1627627260000|2021-07-30 06:41:00|734832.1|732832.1|734747.6|732747.6|734843.9|732843.9|734738.6|732738.6|34
1627627270000|2021-07-30 06:41:10|734735|732735|734748.6|732748.6|734759.6|732759.6|734728.3|732728.3|37
1627627280000|2021-07-30 06:41:20|734743.8|732743.8|734717|732717|734747.1|732747.1|734717|732717|27
1627627290000|2021-07-30 06:41:30|734722|732722|734733.9|732733.9|734745.4|732745.4|734714.7|732714.7|31
1627627300000|2021-07-30 06:41:40|734734.7|732734.7|734707.5|732707.5|734746.8|732746.8|734697.4|732697.4|32
1627627310000|2021-07-30 06:41:50|734706.9|732706.9|734684.5|732684.5|734707.5|732707.5|734684.5|732684.5|31
1627627320000|2021-07-30 06:42:00|734688.3|732688.3|734600.4|732600.4|734688.3|732688.3|734592.1|732592.1|31
1627627330000|2021-07-30 06:42:10|734596.3|732596.3|734547.5|732547.5|734608.7|732608.7|734524.6|732524.6|33
1627627340000|2021-07-30 06:42:20|734546.8|732546.8|734585.6|732585.6|734600.8|732600.8|734544.8|732544.8|24
1627627350000|2021-07-30 06:42:30|734594.8|732594.8|734498|732498|734596.3|732596.3|734458.7|732458.7|22
1627627360000|2021-07-30 06:42:40|734487.1|732487.1|734442.3|732442.3|734487.1|732487.1|734428.8|732428.8|36
1627627370000|2021-07-30 06:42:50|734475.4|732475.4|734450.1|732450.1|734482.8|732482.8|734431.2|732431.2|35
1627627380000|2021-07-30 06:43:00|734454.9|732454.9|734432.4|732432.4|734474.4|732474.4|734412.4|732412.4|37
1627627390000|2021-07-30 06:43:10|734439.2|732439.2|734587|732587|734617.4|732982.7|733979.3|732439.2|37
1627627400000|2021-07-30 06:43:20|734590.4|732590.4|734585.8|732585.8|734609.1|732609.1|734564.3|732564.3|36
1627627410000|2021-07-30 06:43:30|734575.1|732575.1|734608.9|732608.9|734623|732623|734546|732546|39
1627627420000|2021-07-30 06:43:40|734604.8|732604.8|734602.8|732602.8|734729|732729|734602.8|732602.8|40
1627627430000|2021-07-30 06:43:50|734607.9|732607.9|734482.6|732482.6|734619.4|732619.4|734466.4|732466.4|36
1627627440000|2021-07-30 06:44:00|734489.7|732489.7|734475.8|732475.8|734489.7|732489.7|734463.2|732463.2|22
1627627450000|2021-07-30 06:44:10|734492.1|732492.1|734481.1|732481.1|734519.2|732519.2|734467.7|732467.7|29
1627627460000|2021-07-30 06:44:20|734482.6|732482.6|734489.1|732489.1|734509.3|732509.3|734470|732470|26
1627627470000|2021-07-30 06:44:30|734483.6|732483.6|734482.6|732482.6|734489.4|732489.4|734463.8|732463.8|31
1627627480000|2021-07-30 06:44:40|734461.3|732461.3|734494.7|732494.7|734501.3|732501.3|734460|732460|31
1627627490000|2021-07-30 06:44:50|734493|732493|734479.9|732479.9|734494.9|732494.9|734476.2|732476.2|27
1627627500000|2021-07-30 06:45:00|734479.2|732479.2|734597.2|732597.2|734605.7|732605.7|734476.3|732476.3|34
1627627510000|2021-07-30 06:45:10|734593.6|732593.6|734724.1|732724.1|734724.1|732724.1|734579.7|732579.7|34
1627627520000|2021-07-30 06:45:20|734718.6|732718.6|734725.8|732725.8|734760.6|732760.6|734669|732669|40
1627627530000|2021-07-30 06:45:30|734709|732709|734762.4|732762.4|734767.4|732767.4|734706.1|732706.1|38
1627627540000|2021-07-30 06:45:40|734764.4|732764.4|734617.8|732617.8|734791.2|732791.2|734608.5|732608.5|36
1627627550000|2021-07-30 06:45:50|734618.8|732618.8|734650|732650|734659.2|732659.2|734618.8|732618.8|28
1627627560000|2021-07-30 06:46:00|734638|732638|734578.2|732578.2|734649.5|732649.5|734574.5|732574.5|35
1627627570000|2021-07-30 06:46:10|734576.4|732576.4|734555.7|732555.7|734579.5|732579.5|734553.5|732553.5|24
1627627580000|2021-07-30 06:46:20|734556.1|732556.1|734513.4|732513.4|734560.6|732560.6|734510.6|732510.6|27
1627627590000|2021-07-30 06:46:30|734512.8|732512.8|734535.6|732535.6|734558.3|732558.3|734510.8|732510.8|21
1627627600000|2021-07-30 06:46:40|734536.1|732536.1|734555.1|732555.1|734562.9|732562.9|734476.9|732476.9|34
1627627610000|2021-07-30 06:46:50|734555.9|732555.9|734546.4|732546.4|734609.4|732609.4|734530.2|732530.2|37
1627627620000|2021-07-30 06:47:00|734552.7|732552.7|734581|732581|734591.2|732591.2|734537|732537|29
1627627630000|2021-07-30 06:47:10|734588.8|732588.8|734569.3|732569.3|734595.5|732595.5|734521.4|732521.4|39
1627627640000|2021-07-30 06:47:20|734569.8|732569.8|734533.8|732533.8|734570|732570|734531.5|732531.5|19
1627627650000|2021-07-30 06:47:30|734530.6|732530.6|734521|732521|734537.8|732537.8|734521|732521|12
1627627660000|2021-07-30 06:47:40|734518.4|732518.4|734510.6|732510.6|734532.7|732532.7|734496.9|732496.9|29
1627627670000|2021-07-30 06:47:50|734504.5|732504.5|734501.1|732501.1|734515.7|732515.7|734498.8|732498.8|28
1627627680000|2021-07-30 06:48:00|734500.4|732500.4|734745.1|732745.1|734762.1|732762.1|734500.4|732500.4|34
1627627690000|2021-07-30 06:48:10|734746.7|732746.7|734756|732756|734756|732756|734698.8|732698.8|34
1627627700000|2021-07-30 06:48:20|734755.9|732755.9|734719|732719|734768.7|732768.7|734649.6|732649.6|38
1627627710000|2021-07-30 06:48:30|734731.7|732731.7|734747.7|732747.7|734761.3|732761.3|734729.5|732729.5|24
1627627720000|2021-07-30 06:48:40|734755|732755|734744.7|732744.7|734755|732755|734735.1|732735.1|23
1627627730000|2021-07-30 06:48:50|734745|732745|734733.5|732733.5|734745|732745|734719|732719|18
1627627740000|2021-07-30 06:49:00|734734.1|732734.1|734701.1|732701.1|734734.1|732734.1|734691|732691|20
1627627750000|2021-07-30 06:49:10|734704.3|732704.3|734679.5|732679.5|734704.3|732704.3|734677.3|732677.3|21
1627627760000|2021-07-30 06:49:20|734664.6|732664.6|734605.1|732605.1|734685.3|732685.3|734605.1|732605.1|31
1627627770000|2021-07-30 06:49:30|734611.9|732611.9|734757.3|732757.3|734771.6|733255.9|734255.9|732598.1|26
1627627780000|2021-07-30 06:49:40|734767.3|732767.3|734732.1|732732.1|734787.2|732787.2|734705.2|732705.2|35
1627627790000|2021-07-30 06:49:50|734726.3|732726.3|734719.2|732719.2|734748.4|732748.4|734719.2|732719.2|24
1627627800000|2021-07-30 06:50:00|734724.5|732724.5|734744.6|732744.6|734760.5|732760.5|734719.8|732719.8|29
1627627810000|2021-07-30 06:50:10|734750|732750|734735|732735|734750|732750|734714.8|732714.8|25
1627627820000|2021-07-30 06:50:20|734743|732743|734726.8|732726.8|734743|732743|734709.6|732709.6|16
1627627830000|2021-07-30 06:50:30|734726.7|732726.7|734729.4|732729.4|734737.8|732737.8|734726.4|732726.4|17
1627627840000|2021-07-30 06:50:40|734726.1|732726.1|734767.9|732767.9|734771.8|732771.8|734726.1|732726.1|18
1627627850000|2021-07-30 06:50:50|734768.1|732768.1|734762.4|732762.4|734772|732772|734754.1|732754.1|18
1627627860000|2021-07-30 06:51:00|734760.3|732760.3|734767.3|732767.3|734767.3|732767.3|734751.9|732751.9|18
1627627870000|2021-07-30 06:51:10|734767.9|732767.9|734756.5|732756.5|734767.9|732767.9|734755.8|732755.8|23
1627627880000|2021-07-30 06:51:20|734765.6|732765.6|734750.3|732750.3|734771.1|732771.1|734750.3|732750.3|19
1627627890000|2021-07-30 06:51:30|734751|732751|734754.7|732754.7|734801.4|733266.8|734266.8|732750.7|24
1627627900000|2021-07-30 06:51:40|734772|732772|734814.6|732814.6|734830.4|732830.4|734772|732772|18
1627627910000|2021-07-30 06:51:50|734813.6|732813.6|734769|732769|734813.6|732813.6|734749.3|732749.3|19
1627627920000|2021-07-30 06:52:00|734768.4|732768.4|734288.1|733288.1|734794|733288.1|734280.4|732768.4|23
1627627930000|2021-07-30 06:52:10|734316.6|733316.6|734797.6|732797.6|734824.9|733341.9|734316.6|732784|26
1627627940000|2021-07-30 06:52:20|734808.5|732808.5|734831.9|732831.9|734845.8|732845.8|734801.7|732801.7|32
1627627950000|2021-07-30 06:52:30|734831.3|732831.3|734818|732818|734831.3|732831.3|734767.9|732767.9|32
1627627960000|2021-07-30 06:52:40|734817.9|732817.9|734744.3|732744.3|734820.7|732820.7|734739.5|732739.5|26
1627627970000|2021-07-30 06:52:50|734747.8|732747.8|734725.3|732725.3|734766|732766|734715.8|732715.8|32
1627627980000|2021-07-30 06:53:00|734721.1|732721.1|734732.1|732732.1|734740.4|733191.3|734191.3|732661.2|35
1627627990000|2021-07-30 06:53:10|734720.7|732720.7|734724.9|732724.9|734737.5|732737.5|734693.8|732693.8|30
1627628000000|2021-07-30 06:53:20|734724.6|732724.6|734704.6|732704.6|734727.8|732727.8|734685.4|732685.4|23
1627628010000|2021-07-30 06:53:30|734705.5|732705.5|734725|732725|734725|732725|734688.5|732688.5|27
1627628020000|2021-07-30 06:53:40|734733|732733|734721.1|732721.1|734733|732733|734703.6|732703.6|22
1627628030000|2021-07-30 06:53:50|734718.4|732718.4|734699|732699|734718.4|732718.4|734684.3|732684.3|26
1627628040000|2021-07-30 06:54:00|734696.2|732696.2|734686.9|732686.9|734721.3|732721.3|734681.6|732681.6|29
1627628050000|2021-07-30 06:54:10|734680.6|732680.6|734625.9|732625.9|734704.5|732704.5|734619.9|732619.9|30
1627628060000|2021-07-30 06:54:20|734625.5|732625.5|734636.8|732636.8|734648.5|732648.5|734612.2|732612.2|22
1627628070000|2021-07-30 06:54:30|734625.4|732625.4|734611.6|732611.6|734626.5|732626.5|734591.8|732591.8|25
1627628080000|2021-07-30 06:54:40|734620.9|732620.9|734607.1|732607.1|734620.9|732620.9|734597.2|732597.2|34
1627628090000|2021-07-30 06:54:50|734609.8|732609.8|734650.1|732650.1|734669.4|732669.4|734607|732607|33
1627628100000|2021-07-30 06:55:00|734652.4|732652.4|734672.3|732672.3|734678.9|732678.9|734636.5|732636.5|30
1627628110000|2021-07-30 06:55:10|734668.3|732668.3|734681.2|732681.2|734691.1|732691.1|734660.4|732660.4|24
1627628120000|2021-07-30 06:55:20|734684|732684|734683.6|732683.6|734693.8|732693.8|734678.2|732678.2|18
1627628130000|2021-07-30 06:55:30|734683.4|732683.4|734519.7|732519.7|734693.1|733023.5|733982.5|732480.4|30
1627628140000|2021-07-30 06:55:40|734517.6|732517.6|734563.1|732563.1|734563.1|732987.8|733987.8|732472.8|34
1627628150000|2021-07-30 06:55:50|734546|732546|734508.9|732508.9|734546|732546|734481.1|732481.1|32
1627628160000|2021-07-30 06:56:00|734508|732508|734455.2|732455.2|734613.6|732613.6|734453.2|732453.2|33
1627628170000|2021-07-30 06:56:10|734504|732504|734494.4|732494.4|734512.1|732512.1|734482|732482|35
1627628180000|2021-07-30 06:56:20|734492.2|732492.2|734528.4|732528.4|734535.8|732535.8|734482|732482|29
1627628190000|2021-07-30 06:56:30|734528.1|732528.1|734506.4|732506.4|734548.3|732548.3|734506.4|732506.4|32
1627628200000|2021-07-30 06:56:40|734490.7|732490.7|734475.1|732475.1|734498.3|732498.3|734469.7|732469.7|35
1627628210000|2021-07-30 06:56:50|734489|732489|734483.4|732483.4|734506.5|732506.5|734476.5|732476.5|34
1627628220000|2021-07-30 06:57:00|734490.7|732490.7|734484.2|732484.2|734492.4|732492.4|734477.5|732477.5|30
1627628230000|2021-07-30 06:57:10|734482.2|732482.2|734474.8|732474.8|734483.9|732483.9|734467.3|732467.3|23
1627628240000|2021-07-30 06:57:20|734481|732481|733994.1|732994.1|734503|732994.1|733994.1|732454.7|31
1627628250000|2021-07-30 06:57:30|733993.3|732993.3|734653|732653|734653|732993.3|733991|732491.4|30
1627628260000|2021-07-30 06:57:40|734656.7|732656.7|734645.5|732645.5|734672|732672|734645.5|732645.5|22
1627628270000|2021-07-30 06:57:50|734648|732648|734705.8|732705.8|734709.7|732709.7|734644.1|732644.1|28
1627628280000|2021-07-30 06:58:00|734703.9|732703.9|734784.7|732784.7|734830.8|732830.8|734703.9|732703.9|37
1627628290000|2021-07-30 06:58:10|734791.5|732791.5|734852.3|732852.3|734856.1|732856.1|734773.6|732773.6|31
1627628300000|2021-07-30 06:58:20|734853.4|732853.4|734892.3|732892.3|734903|732903|734829.7|732829.7|36
1627628310000|2021-07-30 06:58:30|734884|732884|734936.2|732936.2|734940.9|733444.3|734433.7|732852.6|32
1627628320000|2021-07-30 06:58:40|734933.5|732933.5|734988|732988|734995.1|733495|734449.8|732933.5|28
1627628330000|2021-07-30 06:58:50|734986|732986|734965.5|732965.5|734992.9|733476|734476|732960|31
1627628340000|2021-07-30 06:59:00|734969.5|732969.5|734940.7|732940.7|734980.1|733456.2|734451|732919|29
1627628350000|2021-07-30 06:59:10|734939.9|732939.9|734958.9|732958.9|735046.1|733046.1|734939.9|732939.9|28
1627628360000|2021-07-30 06:59:20|734496.9|733496.9|734919|732919|735012.8|733525.6|734428.4|732907.8|27
1627628370000|2021-07-30 06:59:30|734918.4|732918.4|734859.5|732859.5|734918.4|732918.4|734833.2|732833.2|33
1627628380000|2021-07-30 06:59:40|734856.9|732856.9|734737.2|732737.2|734869.2|732869.2|734631.9|732631.9|38
1627628390000|2021-07-30 06:59:50|734737.8|732737.8|734770.4|732770.4|734770.4|733221.8|734221.8|732691.8|37
1627628400000|2021-07-30 07:00:00|734773.6|732773.6|734292.2|733292.2|734880.3|733407.2|734258.7|732708.4|39
1627628410000|2021-07-30 07:00:10|734279|733279|734379.2|733379.2|734964|733379.2|734243.1|732741.2|38
1627628420000|2021-07-30 07:00:20|734882|732882|734401.1|733401.1|734937.4|733473.5|734345.9|732869.5|39
1627628430000|2021-07-30 07:00:30|734378.6|733378.6|734477.9|733477.9|734927.6|733479.6|734376.5|732856|38
1627628440000|2021-07-30 07:00:40|734478.5|733478.5|734546|733546|734546|733546|734459.4|733459.4|34
1627628450000|2021-07-30 07:00:50|734555.8|733555.8|734520.5|733520.5|734564|733564|734487|733487|34
1627628460000|2021-07-30 07:01:00|734506.4|733506.4|734528.2|733528.2|735001.2|733533.1|734482.5|732945.1|39
1627628470000|2021-07-30 07:01:10|734528.6|733528.6|734427|733427|734944.3|733536.2|734355.1|732880.3|39
1627628480000|2021-07-30 07:01:20|734433.6|733433.6|734499.8|733499.8|734946.8|733499.8|734392|732923.2|37
1627628490000|2021-07-30 07:01:30|734529.4|733529.4|734535.3|733535.3|735000.4|733552.4|734496.9|733000.4|39
1627628500000|2021-07-30 07:01:40|734540.4|733540.4|734568.7|733568.7|734591.6|733591.6|734530.8|733530.8|39
1627628510000|2021-07-30 07:01:50|734581.4|733581.4|734635.4|733635.4|735238.2|733774.3|734568.1|733145|40
1627628520000|2021-07-30 07:02:00|734636.2|733636.2|734610.7|733610.7|734683.2|733683.2|734605.6|733605.6|38
1627628530000|2021-07-30 07:02:10|734600.7|733600.7|735097.1|733097.1|735109.4|733625.5|734520.1|733080.2|39
1627628540000|2021-07-30 07:02:20|735106.1|733106.1|734497.6|733497.6|735115.5|733587|734497.6|732997.8|39
1627628550000|2021-07-30 07:02:30|734500.2|733500.2|734430.8|733430.8|734945.2|733540.8|734430.8|732945.2|37
1627628560000|2021-07-30 07:02:40|734424.1|733424.1|734424.1|733424.1|734445.6|733445.6|734407.8|733407.8|36
1627628570000|2021-07-30 07:02:50|734429.8|733429.8|734305.2|733305.2|734826|733436|734242.7|732740.6|39
1627628580000|2021-07-30 07:03:00|734307.2|733307.2|734740.4|732740.4|734801.5|733309.6|734212|732708.5|37
1627628590000|2021-07-30 07:03:10|734724.6|732724.6|734243.6|733243.6|734765.6|733254.5|734238.8|732724.6|31
1627628600000|2021-07-30 07:03:20|734251.9|733251.9|734819.5|732819.5|734821.9|733304.4|734215.8|732727.6|39
1627628610000|2021-07-30 07:03:30|734845.8|732845.8|734805.2|732805.2|734848|733357.9|734313.3|732773|37
1627628620000|2021-07-30 07:03:40|734796.7|732796.7|734710.7|732710.7|734796.7|733288.3|734175.4|732675.7|40
1627628630000|2021-07-30 07:03:50|734211.5|733211.5|734744.1|732744.1|734784.2|733281.5|734206.8|732706.4|35
1627628640000|2021-07-30 07:04:00|734737.5|732737.5|734763.8|732763.8|734789.7|733318.8|734244|732737.5|39
1627628650000|2021-07-30 07:04:10|734751.6|732751.6|734425.8|733425.8|734846.8|733456.7|734270|732749|39
1627628660000|2021-07-30 07:04:20|734437.4|733437.4|734473.3|733473.3|734970.9|733473.5|734413.7|732911.6|34
1627628670000|2021-07-30 07:04:30|734471.2|733471.2|735113.3|733113.3|735131.7|733618.6|734470.9|732970.3|35
1627628680000|2021-07-30 07:04:40|735113.6|733113.6|734665.5|733665.5|735168.8|733665.5|734617.5|733113.6|37
1627628690000|2021-07-30 07:04:50|734607.2|733607.2|735172|733172|735172|733608.8|734595.6|733090.1|40
1627628700000|2021-07-30 07:05:00|735197.1|733197.1|734634.3|733634.3|735201|733719.1|734624.2|733156.3|39
1627628710000|2021-07-30 07:05:10|734635|733635|735160.4|733160.4|735169.2|733636.5|734603.9|733124|38
1627628720000|2021-07-30 07:05:20|735168.3|733168.3|735235.3|733235.3|735248.2|733722.5|734670.5|733168.3|38
1627628730000|2021-07-30 07:05:30|735236.9|733236.9|734668|733668|735311.2|733781.5|734668|733236.9|35
1627628740000|2021-07-30 07:05:40|734665.9|733665.9|734702.6|733702.6|735218.1|733702.6|734622.9|733121.3|39
1627628750000|2021-07-30 07:05:50|735209.8|733209.8|734699.5|733699.5|735223.9|733733.8|734684.1|733182.9|39
1627628760000|2021-07-30 07:06:00|734692.4|733692.4|735172.4|733172.4|735205.9|733714.4|734667.7|733164.7|40
1627628770000|2021-07-30 07:06:10|735173.3|733173.3|734655.5|733655.5|735175.3|733663.7|734652.6|733158.1|34
1627628780000|2021-07-30 07:06:20|734656|733656|735249.6|733249.6|735249.6|733746.8|734652.6|733235.8|32
1627628790000|2021-07-30 07:06:30|734756.4|733756.4|734776.5|733776.5|735280|733785.9|734756.4|733248.2|36
1627628800000|2021-07-30 07:06:40|734783.8|733783.8|734878.5|733878.5|735372.2|733892.4|734772.3|733339.7|36
1627628810000|2021-07-30 07:06:50|734871.9|733871.9|735284.4|733284.4|735367.6|733881.9|734779.6|733273.1|39
1627628820000|2021-07-30 07:07:00|735286.8|733286.8|734823.5|733823.5|735292.3|733856.3|734802.1|733286.8|39
1627628830000|2021-07-30 07:07:10|735278|733278|734732.3|733732.3|735278|733777.7|734727.2|733276|36
1627628840000|2021-07-30 07:07:20|734732.1|733732.1|734841.4|733841.4|734852.1|733852.1|734732.1|733732.1|36
1627628850000|2021-07-30 07:07:30|734838.9|733838.9|735278.2|733278.2|735308.1|733838.9|734800.5|733278.2|38
1627628860000|2021-07-30 07:07:40|735293.6|733293.6|734762.6|733762.6|735293.6|733805.4|734748.9|733269.6|40
1627628870000|2021-07-30 07:07:50|734759.9|733759.9|734730.9|733730.9|734769.9|733769.9|734717.6|733717.6|37
1627628880000|2021-07-30 07:08:00|734724.9|733724.9|734696.9|733696.9|735225.6|733755.2|734685.4|733204|40
1627628890000|2021-07-30 07:08:10|734649.4|733649.4|735123.3|733123.3|735182.7|733680.9|734622.1|733100.2|38
1627628900000|2021-07-30 07:08:20|735123.4|733123.4|734487.7|733487.7|735134.9|733586.7|734487.7|733069.3|33
1627628910000|2021-07-30 07:08:30|734478|733478|734835.3|732835.3|734973.8|733488.1|734401.5|732835.3|35
1627628920000|2021-07-30 07:08:40|734831.2|732831.2|734787.5|732787.5|734831.2|733316.3|734269|732757.9|40
1627628930000|2021-07-30 07:08:50|734777.5|732777.5|734858.3|732858.3|734861.8|732861.8|734777.5|732777.5|36
1627628940000|2021-07-30 07:09:00|734857.3|732857.3|734361.9|733361.9|734906.1|733395.1|734347.6|732840.8|38
1627628950000|2021-07-30 07:09:10|734856.7|732856.7|734872.9|732872.9|734892.7|733384.6|734356.1|732827.4|39
1627628960000|2021-07-30 07:09:20|734874.3|732874.3|734345.3|733345.3|734874.3|733367.3|734345.3|732855.3|34
1627628970000|2021-07-30 07:09:30|734833.6|732833.6|734807.1|732807.1|734837.5|733340.8|734316.6|732798.8|37
1627628980000|2021-07-30 07:09:40|734808.5|732808.5|734796.6|732796.6|734816.3|733286|734286|732788|33
1627628990000|2021-07-30 07:09:50|734800.3|732800.3|734767.1|732767.1|734800.3|733300.6|734257.2|732744|35
1627629000000|2021-07-30 07:10:00|734752.6|732752.6|734271.6|733271.6|734768.3|733304.8|734256.1|732751.9|40
1627629010000|2021-07-30 07:10:10|734280.6|733280.6|734275.2|733275.2|734301.9|733301.9|734272.1|733272.1|34
1627629020000|2021-07-30 07:10:20|734273.2|733273.2|734313|733313|734313.3|733313.3|734272.9|733272.9|32
1627629030000|2021-07-30 07:10:30|734319.6|733319.6|734463.6|733463.6|734465.7|733465.7|734319.6|733319.6|39
1627629040000|2021-07-30 07:10:40|734457.8|733457.8|734419.9|733419.9|734959|733463.8|734413.9|732953.6|33
1627629050000|2021-07-30 07:10:50|734420.2|733420.2|734426.3|733426.3|734429.8|733429.8|734398.3|733398.3|36
1627629060000|2021-07-30 07:11:00|734421.1|733421.1|734414.3|733414.3|734424.9|733424.9|734383.6|733383.6|36
1627629070000|2021-07-30 07:11:10|734410|733410|734400.2|733400.2|734414.1|733414.1|734394.6|733394.6|32
1627629080000|2021-07-30 07:11:20|734409.2|733409.2|734476.8|733476.8|734476.9|733476.9|734409.2|733409.2|36
1627629090000|2021-07-30 07:11:30|734470.7|733470.7|734408.6|733408.6|734487.9|733487.9|734408.6|733408.6|36
1627629100000|2021-07-30 07:11:40|734411.2|733411.2|734389.8|733389.8|734412.5|733412.5|734389.8|733389.8|28
1627629110000|2021-07-30 07:11:50|734398|733398|734387.7|733387.7|734413.4|733413.4|734379.5|733379.5|35
1627629120000|2021-07-30 07:12:00|734394.7|733394.7|734357.7|733357.7|734394.7|733394.7|734343.3|733343.3|32
1627629130000|2021-07-30 07:12:10|734348.6|733348.6|734379|733379|734380.1|733380.1|734342.4|733342.4|25
1627629140000|2021-07-30 07:12:20|734377.8|733377.8|734415.3|733415.3|734415.3|733415.3|734365.3|733365.3|29
1627629150000|2021-07-30 07:12:30|734403.5|733403.5|734523.4|733523.4|734528.6|733528.6|734402.9|733402.9|35
1627629160000|2021-07-30 07:12:40|734528.5|733528.5|734540.6|733540.6|735060.5|733564.7|734526.4|733056.9|30
1627629170000|2021-07-30 07:12:50|734533.2|733533.2|734467.8|733467.8|735019.2|733584|734465.4|733007.4|40
1627629180000|2021-07-30 07:13:00|734463.8|733463.8|734452.5|733452.5|734476.7|733476.7|734452.5|733452.5|33
1627629190000|2021-07-30 07:13:10|734443.3|733443.3|734410|733410|734443.3|733443.3|734409.9|733409.9|28
1627629200000|2021-07-30 07:13:20|734412.8|733412.8|734348.1|733348.1|734413.4|733413.4|734348.1|733348.1|32
1627629210000|2021-07-30 07:13:30|734350.4|733350.4|734373.5|733373.5|734373.5|733373.5|734347.1|733347.1|33
1627629220000|2021-07-30 07:13:40|734368|733368|734286.3|733286.3|734392.5|733392.5|734279.9|733279.9|38
1627629230000|2021-07-30 07:13:50|734286.8|733286.8|734254.6|733254.6|734286.8|733286.8|734251.2|733251.2|39
1627629240000|2021-07-30 07:14:00|734257.6|733257.6|734262.5|733262.5|734282.7|733282.7|734241.1|733241.1|38
1627629250000|2021-07-30 07:14:10|734273.9|733273.9|734284.3|733284.3|734289.3|733289.3|734268|733268|37
1627629260000|2021-07-30 07:14:20|734287|733287|734328.7|733328.7|734848.6|733347.2|734259.9|732775.1|40
1627629270000|2021-07-30 07:14:30|734327.1|733327.1|734354.3|733354.3|734831.7|733390.5|734327.1|732830.1|36
1627629280000|2021-07-30 07:14:40|734347|733347|734393.2|733393.2|734412.9|733412.9|734345.8|733345.8|33
1627629290000|2021-07-30 07:14:50|734397.7|733397.7|734434.1|733434.1|734480.5|733480.5|734393.4|733393.4|34
1627629300000|2021-07-30 07:15:00|734462.1|733462.1|734430.1|733430.1|734931.9|733462.1|734426.6|732923.4|34
1627629310000|2021-07-30 07:15:10|734941.1|732941.1|734431.6|733431.6|734944.1|733447.7|734410.2|732894.9|36
1627629320000|2021-07-30 07:15:20|734435.4|733435.4|734360.6|733360.6|734879.2|733443.5|734343.2|732864.9|34
1627629330000|2021-07-30 07:15:30|734357.8|733357.8|734351|733351|734367.6|733367.6|734342.7|733342.7|31
1627629340000|2021-07-30 07:15:40|734341.5|733341.5|734325.6|733325.6|734350.5|733350.5|734324.2|733324.2|29
1627629350000|2021-07-30 07:15:50|734325.4|733325.4|734313.5|733313.5|734327.2|733327.2|734301.6|733301.6|28
1627629360000|2021-07-30 07:16:00|734314|733314|734374.8|733374.8|734382.8|733382.8|734309.4|733309.4|40
1627629370000|2021-07-30 07:16:10|734364.6|733364.6|734370.9|733370.9|734415|733415|734350.1|733350.1|34
1627629380000|2021-07-30 07:16:20|734365.7|733365.7|734330.2|733330.2|734367.7|733367.7|734330.2|733330.2|31
1627629390000|2021-07-30 07:16:30|734334.7|733334.7|734251.1|733251.1|734334.7|733334.7|734247.2|733247.2|32
1627629400000|2021-07-30 07:16:40|734249.1|733249.1|734041.7|733041.7|734251.2|733251.2|734031.1|733031.1|37
1627629410000|2021-07-30 07:16:50|734044|733044|734035.7|733035.7|734063.5|733063.5|734019.3|733019.3|35
1627629420000|2021-07-30 07:17:00|734038.5|733038.5|734518.7|732518.7|734549.3|733048.8|734012.6|732483.4|36
1627629430000|2021-07-30 07:17:10|734505.7|732505.7|733958.8|732958.8|734517.1|732975.7|733955.4|732459|34
1627629440000|2021-07-30 07:17:20|733968|732968|734433.5|732433.5|734478.5|732973.3|733928.3|732433.5|37
1627629450000|2021-07-30 07:17:30|734444.2|732444.2|733884|732884|734448.9|732980.8|733884|732430.4|36
1627629460000|2021-07-30 07:17:40|733883|732883|733786.1|732786.1|733885.2|732885.2|733786.1|732786.1|35
1627629470000|2021-07-30 07:17:50|733799.6|732799.6|733797.2|732797.2|733834.4|732834.4|733766.6|732766.6|38
1627629480000|2021-07-30 07:18:00|733794.9|732794.9|734220.7|732220.7|734266.8|732798.7|733724|732220.7|29
1627629490000|2021-07-30 07:18:10|734226.8|732226.8|733745.4|732745.4|734257.2|732754.8|733724.3|732224.5|38
1627629500000|2021-07-30 07:18:20|733742.7|732742.7|733655.8|732655.8|733744.7|732744.7|733634.6|732634.6|37
1627629510000|2021-07-30 07:18:30|733653.9|732653.9|733637.5|732637.5|733659.3|732659.3|733633.1|732633.1|32
1627629520000|2021-07-30 07:18:40|733640.4|732640.4|733595|732595|733640.4|732640.4|733578|732578|38
1627629530000|2021-07-30 07:18:50|733589.6|732589.6|733598.8|732598.8|734115.7|732614.7|733589.6|732104.9|32
1627629540000|2021-07-30 07:19:00|733600.4|732600.4|733565.2|732565.2|733601|732601|733554.8|732554.8|36
1627629550000|2021-07-30 07:19:10|733564.9|732564.9|733563.8|732563.8|734092.9|732589.4|733554.4|732087.5|38
1627629560000|2021-07-30 07:19:20|733564.2|732564.2|733544.9|732544.9|733614.3|732614.3|733453.4|732453.4|35
1627629570000|2021-07-30 07:19:30|733538.5|732538.5|733525.1|732525.1|733538.5|732538.5|733518.1|732518.1|8
1627629580000|2021-07-30 07:19:40|733524.8|732524.8|733496.2|732496.2|733612.2|732612.2|733486.4|732486.4|37
1627629590000|2021-07-30 07:19:50|733499|732499|733534.3|732534.3|733547.5|732547.5|733446.5|732446.5|36
1627629600000|2021-07-30 07:20:00|733534.4|732534.4|733375.2|732375.2|733936|732534.4|733344.9|731936|39
1627629610000|2021-07-30 07:20:10|733375|732375|733384.7|732384.7|733877.2|732394|733375|731871.1|35
1627629620000|2021-07-30 07:20:20|733384.4|732384.4|733362.7|732362.7|733393.2|732393.2|733352.3|732352.3|38
1627629630000|2021-07-30 07:20:30|733364.4|732364.4|733327|732327|733368.4|732368.4|733312.2|732312.2|28
1627629640000|2021-07-30 07:20:40|733326.4|732326.4|733294.4|732294.4|733363.2|732363.2|733292.8|732292.8|34
1627629650000|2021-07-30 07:20:50|733299.3|732299.3|733207.2|732207.2|733317.3|732317.3|733207.2|732207.2|23
1627629660000|2021-07-30 07:21:00|733216.6|732216.6|733184.1|732184.1|733231.1|732231.1|733179.1|732179.1|37
1627629670000|2021-07-30 07:21:10|733177.4|732177.4|733144.6|732144.6|733711.6|732210.6|733120.6|731693|40
1627629680000|2021-07-30 07:21:20|733144.3|732144.3|733174.8|732174.8|733671|732181.8|733143.5|731658|37
1627629690000|2021-07-30 07:21:30|733176.6|732176.6|733167.1|732167.1|733177.5|732177.5|733150.7|732150.7|31
1627629700000|2021-07-30 07:21:40|733167.2|732167.2|733167.2|732167.2|733174.9|732174.9|733157|732157|30
1627629710000|2021-07-30 07:21:50|733169.6|732169.6|733173.6|732173.6|733192.3|732192.3|733144.9|732144.9|38
1627629720000|2021-07-30 07:22:00|733178.2|732178.2|733064.3|732064.3|733180.2|732180.2|733064.3|732064.3|33
1627629730000|2021-07-30 07:22:10|733074.7|732074.7|733138.9|732138.9|733147.2|732147.2|733073.3|732073.3|38
1627629740000|2021-07-30 07:22:20|733139.1|732139.1|733132.1|732132.1|733154.6|732154.6|733126.1|732126.1|34
1627629750000|2021-07-30 07:22:30|733127.3|732127.3|733154.4|732154.4|733161|732161|733125.8|732125.8|36
1627629760000|2021-07-30 07:22:40|733153|732153|733165.5|732165.5|733183.4|732183.4|733142.5|732142.5|30
1627629770000|2021-07-30 07:22:50|733166.8|732166.8|733639.8|731639.8|733643.9|732167.6|733138.2|731633.4|29
1627629780000|2021-07-30 07:23:00|733640.2|731640.2|733126.3|732126.3|733640.2|732127.2|733084.7|731580.4|34
1627629790000|2021-07-30 07:23:10|733123|732123|733142.7|732142.7|733143.8|732143.8|733119.5|732119.5|29
1627629800000|2021-07-30 07:23:20|733142.1|732142.1|733156.3|732156.3|733161.9|732161.9|733142.1|732142.1|29
1627629810000|2021-07-30 07:23:30|733160.2|732160.2|733151.8|732151.8|733160.2|732160.2|733135.8|732135.8|27
1627629820000|2021-07-30 07:23:40|733150.3|732150.3|733137.8|732137.8|733161.6|732161.6|733137.6|732137.6|32
1627629830000|2021-07-30 07:23:50|733137.9|732137.9|733145.5|732145.5|733147.1|732147.1|733137.9|732137.9|23
1627629840000|2021-07-30 07:24:00|733138.5|732138.5|733143.8|732143.8|733144.5|732144.5|733131.9|732131.9|18
1627629850000|2021-07-30 07:24:10|733174.2|732174.2|733146.3|732146.3|733174.2|732174.2|733135.2|732135.2|29
1627629860000|2021-07-30 07:24:20|733117.5|732117.5|733151.5|732151.5|733151.5|732151.5|733093.5|732093.5|25
1627629870000|2021-07-30 07:24:30|733147.5|732147.5|733147.2|732147.2|733148.2|732148.2|733132.1|732132.1|24
1627629880000|2021-07-30 07:24:40|733147.5|732147.5|732974.3|731974.3|733147.5|732147.5|732935.5|731935.5|37
1627629890000|2021-07-30 07:24:50|732972.5|731972.5|732974.4|731974.4|732974.4|731974.4|732950|731950|35
1627629900000|2021-07-30 07:25:00|732980.1|731980.1|733564.2|731564.2|733564.7|732019|732972.9|731481.4|35
1627629910000|2021-07-30 07:25:10|733570.2|731570.2|733031.7|732031.7|733571.7|732036.5|733016.1|731511.4|33
1627629920000|2021-07-30 07:25:20|733028|732028|733495.5|731495.5|733536.7|732034.4|733028|731484.5|31
1627629930000|2021-07-30 07:25:30|732950.1|731950.1|732951.3|731951.3|732958.5|731958.5|732942.9|731942.9|31
1627629940000|2021-07-30 07:25:40|732950|731950|732919.1|731919.1|732956.3|731956.3|732919.1|731919.1|16
1627629950000|2021-07-30 07:25:50|732923|731923|732938.5|731938.5|733436.1|731941.2|732923|731417.3|30
1627629960000|2021-07-30 07:26:00|732925.8|731925.8|732936.7|731936.7|732946.4|731946.4|732914.2|731914.2|31
1627629970000|2021-07-30 07:26:10|732937.1|731937.1|732925.7|731925.7|732960.7|731960.7|732925.7|731925.7|32
1627629980000|2021-07-30 07:26:20|733420.9|731420.9|733419.6|731419.6|733421.7|731924.3|732914.9|731417.1|27
1627629990000|2021-07-30 07:26:30|733419.3|731419.3|732882.3|731882.3|733419.3|731893.8|732872.5|731410.7|31
1627630000000|2021-07-30 07:26:40|732881.6|731881.6|732824.4|731824.4|732907.5|731907.5|732822.8|731822.8|35
1627630010000|2021-07-30 07:26:50|732838|731838|732875.3|731875.3|732879.7|731879.7|732835.3|731835.3|36
1627630020000|2021-07-30 07:27:00|732875.9|731875.9|732860.1|731860.1|732879.1|731879.1|732856.1|731856.1|28
1627630030000|2021-07-30 07:27:10|732877.2|731877.2|733323.5|731323.5|733323.5|731877.6|732837.1|731323.5|35
1627630040000|2021-07-30 07:27:20|732828.1|731828.1|732823.6|731823.6|732839.2|731839.2|732810.4|731810.4|33
1627630050000|2021-07-30 07:27:30|732817.7|731817.7|732825.8|731825.8|732827.8|731827.8|732810.3|731810.3|30
1627630060000|2021-07-30 07:27:40|732822.6|731822.6|732852.2|731852.2|732861.6|731861.6|732821.9|731821.9|36
1627630070000|2021-07-30 07:27:50|732851.3|731851.3|732938.7|731938.7|733472.6|731968.5|732837.5|731430.4|40
1627630080000|2021-07-30 07:28:00|732931.5|731931.5|732893.1|731893.1|733478.8|731996.4|732893.1|731472.9|40
1627630090000|2021-07-30 07:28:10|732898.6|731898.6|732842.9|731842.9|733378.5|731898.6|732820|731334.7|37
1627630100000|2021-07-30 07:28:20|732834.2|731834.2|732831.1|731831.1|732847.7|731847.7|732828.7|731828.7|33
1627630110000|2021-07-30 07:28:30|732830.5|731830.5|732774|731774|732831.2|731831.2|732774|731774|33
1627630120000|2021-07-30 07:28:40|732775.3|731775.3|732752.9|731752.9|732781.8|731781.8|732746.5|731746.5|32
1627630130000|2021-07-30 07:28:50|732753|731753|732789.5|731789.5|732804.8|731804.8|732641.1|731641.1|37
1627630140000|2021-07-30 07:29:00|732797.3|731797.3|732659.9|731659.9|732797.3|731797.3|732646.9|731646.9|33
1627630150000|2021-07-30 07:29:10|732646.7|731646.7|732643.5|731643.5|732664|731664|732633.1|731633.1|34
1627630160000|2021-07-30 07:29:20|732642.6|731642.6|732623.6|731623.6|732665.5|731665.5|732623.6|731623.6|28
1627630170000|2021-07-30 07:29:30|732624|731624|732534.3|731534.3|732625|731625|732525.7|731525.7|32
1627630180000|2021-07-30 07:29:40|732533.5|731533.5|732487.6|731487.6|732538.8|731538.8|732478.1|731478.1|35
1627630190000|2021-07-30 07:29:50|732492.1|731492.1|732682.1|731682.1|732687|731687|732492.1|731492.1|38
1627630200000|2021-07-30 07:30:00|732681.5|731681.5|732678.6|731678.6|732684.5|731684.5|732640.5|731640.5|29
1627630210000|2021-07-30 07:30:10|732684.6|731684.6|732835.7|731835.7|733248.2|731845.6|732684.6|731235.9|38
1627630220000|2021-07-30 07:30:20|732836|731836|732779.1|731779.1|732837.7|731837.7|732733.3|731733.3|33
1627630230000|2021-07-30 07:30:30|732777.5|731777.5|732773|731773|732789.3|731789.3|732771.9|731771.9|31
1627630240000|2021-07-30 07:30:40|732774|731774|732885.5|731885.5|732940|731940|732771.9|731771.9|38
1627630250000|2021-07-30 07:30:50|732873.5|731873.5|732840.9|731840.9|732883.9|731883.9|732837.5|731837.5|35
1627630260000|2021-07-30 07:31:00|732826.9|731826.9|732759.6|731759.6|733288.2|731858.1|732758.9|731280.6|38
1627630270000|2021-07-30 07:31:10|732766.1|731766.1|732793.6|731793.6|732806.8|731806.8|732763.2|731763.2|31
1627630280000|2021-07-30 07:31:20|732788.3|731788.3|732881.4|731881.4|732908.3|731908.3|732788.2|731788.2|37
1627630290000|2021-07-30 07:31:30|732884.3|731884.3|732942|731942|732942|731942|732877.3|731877.3|34
1627630300000|2021-07-30 07:31:40|732938.4|731938.4|732956.5|731956.5|733450.2|731966.5|732909|731428.1|34
1627630310000|2021-07-30 07:31:50|732970.9|731970.9|732999.6|731999.6|733026.7|732026.7|732954.5|731954.5|31
1627630320000|2021-07-30 07:32:00|733001.2|732001.2|732985.7|731985.7|733032.8|732032.8|732966.7|731966.7|33
1627630330000|2021-07-30 07:32:10|732986|731986|732971.3|731971.3|732986|731986|732961.7|731961.7|20
1627630340000|2021-07-30 07:32:20|732970.1|731970.1|733024|732024|733024|732024|732961.6|731961.6|33
1627630350000|2021-07-30 07:32:30|733023.5|732023.5|733062|732062|733062|732062|732993.1|731993.1|38
1627630360000|2021-07-30 07:32:40|733058.3|732058.3|732985.9|731985.9|733545.8|732091.2|732985.9|731545.8|36
1627630370000|2021-07-30 07:32:50|732988.8|731988.8|732950.9|731950.9|732988.8|731988.8|732938.7|731938.7|39
1627630380000|2021-07-30 07:33:00|732936.2|731936.2|732946.3|731946.3|733461.1|731973.7|732936.2|731443.6|38
1627630390000|2021-07-30 07:33:10|732954.7|731954.7|732932.8|731932.8|732959.4|731959.4|732925.9|731925.9|36
1627630400000|2021-07-30 07:33:20|732935|731935|732908|731908|733411.1|731940.7|732908|731402.7|27
1627630410000|2021-07-30 07:33:30|732916.7|731916.7|732893.2|731893.2|732920.9|731920.9|732868.9|731868.9|35
1627630420000|2021-07-30 07:33:40|732891.7|731891.7|732646.9|731646.9|733144.7|731891.7|732640.4|731134|39
1627630430000|2021-07-30 07:33:50|732646.4|731646.4|732635.3|731635.3|732648.4|731648.4|732631.3|731631.3|35
1627630440000|2021-07-30 07:34:00|732636|731636|733125.6|731125.6|733138.4|731636.3|732614.5|731122.6|37
1627630450000|2021-07-30 07:34:10|733129.7|731129.7|732706.7|731706.7|733192.5|731708.4|732696|731124|30
1627630460000|2021-07-30 07:34:20|732702.7|731702.7|732776.3|731776.3|733263.4|731796|732702.7|731233.2|32
1627630470000|2021-07-30 07:34:30|732778.8|731778.8|733298.5|731298.5|733310.7|731815.6|732763.1|731254.8|34
1627630480000|2021-07-30 07:34:40|733300.8|731300.8|732753.7|731753.7|733304.4|731780.3|732752.7|731254.7|32
1627630490000|2021-07-30 07:34:50|732750.8|731750.8|733310.7|731310.7|733310.7|731816.3|732750.8|731299.7|33
1627630500000|2021-07-30 07:35:00|732810.9|731810.9|733320.3|731320.3|733320.3|731828.5|732782.5|731295|36
1627630510000|2021-07-30 07:35:10|732824.3|731824.3|733303.5|731303.5|733332.7|731857|732773.5|731263.2|39
1627630520000|2021-07-30 07:35:20|733306.5|731306.5|732844.6|731844.6|733311.9|731866.7|732809.9|731298.8|35
1627630530000|2021-07-30 07:35:30|732849.7|731849.7|733253.4|731253.4|733257.4|731849.7|732763.3|731230.4|33
1627630540000|2021-07-30 07:35:40|733249.2|731249.2|733340.8|731340.8|733340.8|731837.7|732754.8|731247.3|31
1627630550000|2021-07-30 07:35:50|733343|731343|733330.1|731330.1|733345.1|731837.7|732816.6|731314.9|29
1627630560000|2021-07-30 07:36:00|732813|731813|732833.8|731833.8|733334.7|731857.5|732810.5|731319.6|32
1627630570000|2021-07-30 07:36:10|732833.2|731833.2|733356.6|731356.6|733369|731874.2|732829.7|731356.6|33
1627630580000|2021-07-30 07:36:20|733359.6|731359.6|732858.8|731858.8|733371.2|731872.1|732854.6|731355.9|33
1627630590000|2021-07-30 07:36:30|732860.6|731860.6|732856.4|731856.4|732862.6|731862.6|732854|731854|29
1627630600000|2021-07-30 07:36:40|732856.1|731856.1|732872.6|731872.6|733384.3|731899.4|732856.1|731365.5|29
1627630610000|2021-07-30 07:36:50|732873.4|731873.4|732878.6|731878.6|733392.1|731906.8|732871.3|731379|30
1627630620000|2021-07-30 07:37:00|732884.4|731884.4|732852.7|731852.7|733382.1|731884.9|732851.7|731344.9|27
1627630630000|2021-07-30 07:37:10|732847.6|731847.6|732850.3|731850.3|732857.6|731857.6|732843.9|731843.9|24
1627630640000|2021-07-30 07:37:20|732852.5|731852.5|732853.5|731853.5|732866|731866|732849.3|731849.3|22
1627630650000|2021-07-30 07:37:30|732852.3|731852.3|732850.6|731850.6|732856.7|731856.7|732847.7|731847.7|25
1627630660000|2021-07-30 07:37:40|732851.4|731851.4|733397.8|731397.8|733400.9|731906.9|732848.4|731392.9|31
1627630670000|2021-07-30 07:37:50|733389.8|731389.8|732890.7|731890.7|733389.8|731892.3|732881.9|731385.6|31
1627630680000|2021-07-30 07:38:00|732887.8|731887.8|733375.3|731375.3|733378|731896.4|732874.3|731371.9|25
1627630690000|2021-07-30 07:38:10|733375.7|731375.7|732877.7|731877.7|733378.4|731877.7|732875.9|731372.4|24
1627630700000|2021-07-30 07:38:20|732874.4|731874.4|732877.5|731877.5|732918.8|731918.8|732873.3|731873.3|33
1627630710000|2021-07-30 07:38:30|732882.1|731882.1|732884.9|731884.9|732886.6|731886.6|732878.4|731878.4|24
1627630720000|2021-07-30 07:38:40|732888.6|731888.6|732808|731808|732901.9|731901.9|732802|731802|31
1627630730000|2021-07-30 07:38:50|732805.9|731805.9|732772.8|731772.8|732814.3|731814.3|732769.8|731769.8|36
1627630740000|2021-07-30 07:39:00|732774.1|731774.1|732683.2|731683.2|732774.1|731774.1|732665.3|731665.3|30
1627630750000|2021-07-30 07:39:10|732682.9|731682.9|732740.7|731740.7|732742.1|731742.1|732674.9|731674.9|36
1627630760000|2021-07-30 07:39:20|732752.9|731752.9|732780.4|731780.4|732785.7|731785.7|732723.8|731723.8|39
1627630770000|2021-07-30 07:39:30|732791.8|731791.8|732770.3|731770.3|732791.8|731791.8|732769.6|731769.6|35
1627630780000|2021-07-30 07:39:40|732770.7|731770.7|732746.5|731746.5|732770.7|731770.7|732746.5|731746.5|30
1627630790000|2021-07-30 07:39:50|732748.4|731748.4|732761.6|731761.6|732768|731768|732748.2|731748.2|27
1627630800000|2021-07-30 07:40:00|732749.9|731749.9|732668|731668|732749.9|731749.9|732642.6|731642.6|37
1627630810000|2021-07-30 07:40:10|732667.8|731667.8|732708.6|731708.6|733128.3|731708.7|732606.8|731118.7|33
1627630820000|2021-07-30 07:40:20|732705.6|731705.6|733239|731239|733249.6|731732.2|732705.6|731218.4|36
1627630830000|2021-07-30 07:40:30|733237.6|731237.6|733094.1|731094.1|733241.3|731731.7|732627.7|731094.1|37
1627630840000|2021-07-30 07:40:40|733107.6|731107.6|733099.5|731099.5|733156|731665.1|732568.2|731050.8|40
1627630850000|2021-07-30 07:40:50|733103.8|731103.8|732392.7|731392.7|733103.8|731593.6|732392.7|730954.5|36
1627630860000|2021-07-30 07:41:00|732408.3|731408.3|732928.8|730928.8|732928.8|731433.4|732392.4|730918.4|36
1627630870000|2021-07-30 07:41:10|732925.2|730925.2|732391.9|731391.9|732929.1|731424.9|732380.2|730909.6|31
1627630880000|2021-07-30 07:41:20|732398.8|731398.8|732358.7|731358.7|732418.5|731418.5|732328.2|731328.2|31
1627630890000|2021-07-30 07:41:30|732363.2|731363.2|732652.9|730652.9|732655|731420.7|732159.1|730648.9|37
1627630900000|2021-07-30 07:41:40|732650.7|730650.7|732648.9|730648.9|732655.4|731170.1|732119.6|730613.8|34
1627630910000|2021-07-30 07:41:50|732161.9|731161.9|732216.5|731216.5|732668.7|731222.1|732142|730657|34
1627630920000|2021-07-30 07:42:00|732703.1|730703.1|732332.1|731332.1|732821.3|731356.8|732215.5|730703.1|36
1627630930000|2021-07-30 07:42:10|732337.1|731337.1|732323.8|731323.8|732800.6|731363.9|732304.5|730800.6|36
1627630940000|2021-07-30 07:42:20|732310.9|731310.9|732168.1|731168.1|732822.2|731337.1|732150.3|730651.7|34
1627630950000|2021-07-30 07:42:30|732180.8|731180.8|732152.9|731152.9|732184.7|731184.7|732144.6|731144.6|34
1627630960000|2021-07-30 07:42:40|732148|731148|732137.4|731137.4|732161.1|731161.1|732134.3|731134.3|23
1627630970000|2021-07-30 07:42:50|732142.8|731142.8|732077.8|731077.8|732148.7|731148.7|732065.4|731065.4|28
1627630980000|2021-07-30 07:43:00|732081.4|731081.4|732075.6|731075.6|732081.4|731081.4|732063.5|731063.5|25
1627630990000|2021-07-30 07:43:10|732039.5|731039.5|732010.6|731010.6|732056.7|731056.7|732002|731002|35
1627631000000|2021-07-30 07:43:20|732011|731011|731984.2|730984.2|732018.8|731018.8|731984.2|730984.2|29
1627631010000|2021-07-30 07:43:30|731984.7|730984.7|732021.6|731021.6|732030|731030|731984.7|730984.7|33
1627631020000|2021-07-30 07:43:40|732020.9|731020.9|732077.6|731077.6|732533.6|731077.6|732002.9|730525.7|36
1627631030000|2021-07-30 07:43:50|732094.9|731094.9|732175.5|731175.5|732177.6|731177.6|732094.9|731094.9|37
1627631040000|2021-07-30 07:44:00|732171.2|731171.2|732172.3|731172.3|732181.3|731181.3|732140.5|731140.5|25
1627631050000|2021-07-30 07:44:10|732171.7|731171.7|732236.4|731236.4|732237.9|731237.9|732162.2|731162.2|25
1627631060000|2021-07-30 07:44:20|732241|731241|732176.2|731176.2|732265|731265|732173.8|731173.8|27
1627631070000|2021-07-30 07:44:30|732175|731175|732176.5|731176.5|732200.5|731200.5|732164.7|731164.7|25
1627631080000|2021-07-30 07:44:40|732174.4|731174.4|732270|731270|732733|731270|732174.4|730731.6|20
1627631090000|2021-07-30 07:44:50|732719.5|730719.5|732247.6|731247.6|732719.5|731249.1|732203|730719.5|26
1627631100000|2021-07-30 07:45:00|732267.5|731267.5|732687|730687|732755.2|731267.5|732194.2|730687|36
1627631110000|2021-07-30 07:45:10|732204|731204|732256.2|731256.2|732714.1|731267.3|732201.9|730706.2|36
1627631120000|2021-07-30 07:45:20|732255.8|731255.8|732249.4|731249.4|732268.1|731268.1|732198.7|731198.7|32
1627631130000|2021-07-30 07:45:30|732241.3|731241.3|732353|731353|732353|731353|732214.4|731214.4|37
1627631140000|2021-07-30 07:45:40|732340.2|731340.2|732369|731369|732820.2|731369|732272.5|730820.2|35
1627631150000|2021-07-30 07:45:50|732361.2|731361.2|732343.8|731343.8|732379.2|731379.2|732303.2|731303.2|35
1627631160000|2021-07-30 07:46:00|732343.1|731343.1|732271.2|731271.2|732777.1|731352.2|732231.2|730747.8|35
1627631170000|2021-07-30 07:46:10|732271.8|731271.8|732282.6|731282.6|732295.1|731295.1|732271.8|731271.8|24
1627631180000|2021-07-30 07:46:20|732283.9|731283.9|732320.5|731320.5|732331|731331|732281.7|731281.7|32
1627631190000|2021-07-30 07:46:30|732321.9|731321.9|732312.6|731312.6|732341.2|731341.2|732305.8|731305.8|33
1627631200000|2021-07-30 07:46:40|732311.5|731311.5|732214|731214|732311.5|731311.5|732191.1|731191.1|34
1627631210000|2021-07-30 07:46:50|732229.1|731229.1|732236|731236|732268.6|731268.6|732215.4|731215.4|35
1627631220000|2021-07-30 07:47:00|732237|731237|732212|731212|732256.3|731256.3|732174.9|731174.9|26
1627631230000|2021-07-30 07:47:10|732228|731228|732224|731224|732254.2|731254.2|732206.7|731206.7|34
1627631240000|2021-07-30 07:47:20|732224.3|731224.3|732181.1|731181.1|732225.7|731225.7|732164.3|731164.3|32
1627631250000|2021-07-30 07:47:30|732182.2|731182.2|732264|731264|732273.2|731273.2|732173.8|731173.8|35
1627631260000|2021-07-30 07:47:40|732267.4|731267.4|732847.8|730847.8|732849.4|731303.9|732257.6|730810.3|38
1627631270000|2021-07-30 07:47:50|732357.9|731357.9|732373|731373|732397.9|731397.9|732357.9|731357.9|34
1627631280000|2021-07-30 07:48:00|732386.7|731386.7|732389.1|731389.1|732390.4|731390.4|732365.9|731365.9|31
1627631290000|2021-07-30 07:48:10|732387.7|731387.7|732390.4|731390.4|732419.1|731419.1|732385.8|731385.8|31
1627631300000|2021-07-30 07:48:20|732391.6|731391.6|732423|731423|732426.8|731426.8|732381.1|731381.1|29
1627631310000|2021-07-30 07:48:30|732422.7|731422.7|732414|731414|732432.1|731432.1|732413|731413|28
1627631320000|2021-07-30 07:48:40|732416.7|731416.7|732432.7|731432.7|732432.7|731432.7|732416.7|731416.7|23
1627631330000|2021-07-30 07:48:50|732425.3|731425.3|732416.3|731416.3|732434.6|731434.6|732415.5|731415.5|32
1627631340000|2021-07-30 07:49:00|732438.6|731438.6|732458.7|731458.7|732468.6|731468.6|732422.9|731422.9|29
1627631350000|2021-07-30 07:49:10|732458.1|731458.1|732473.1|731473.1|732476.6|731476.6|732454.2|731454.2|31
1627631360000|2021-07-30 07:49:20|732475.3|731475.3|732525|731525|732543.5|731543.5|732475.3|731475.3|32
1627631370000|2021-07-30 07:49:30|732525.4|731525.4|732454.6|731454.6|732533|731533|732452.6|731452.6|31
1627631380000|2021-07-30 07:49:40|732452.2|731452.2|732446.7|731446.7|732452.6|731452.6|732445|731445|15
1627631390000|2021-07-30 07:49:50|732445.5|731445.5|732449.5|731449.5|732449.5|731449.5|732440|731440|23
1627631400000|2021-07-30 07:50:00|732447.1|731447.1|732434.5|731434.5|732447.1|731447.1|732431.1|731431.1|33
1627631410000|2021-07-30 07:50:10|732436.5|731436.5|732437.7|731437.7|732452.5|731452.5|732416.8|731416.8|26
1627631420000|2021-07-30 07:50:20|732439.7|731439.7|732448|731448|732464.2|731464.2|732427.7|731427.7|35
1627631430000|2021-07-30 07:50:30|732456.5|731456.5|732457.5|731457.5|732477.7|731477.7|732451.1|731451.1|23
1627631440000|2021-07-30 07:50:40|732446.6|731446.6|732459.6|731459.6|732465.4|731465.4|732423.1|731423.1|24
1627631450000|2021-07-30 07:50:50|732464.3|731464.3|733010.4|731010.4|733022.2|731535.7|732445.3|731007.6|25
1627631460000|2021-07-30 07:51:00|733016.6|731016.6|733019.8|731019.8|733027.2|731540.9|732527.2|731002|31
1627631470000|2021-07-30 07:51:10|733016.8|731016.8|733005.1|731005.1|733020.2|731525.4|732525.4|731003.7|29
1627631480000|2021-07-30 07:51:20|733014|731014|732895.9|730895.9|733022.9|731411.4|732346.4|730895.9|31
1627631490000|2021-07-30 07:51:30|732417|731417|732824.9|730824.9|732846.7|731434.5|732326.3|730787|37
1627631500000|2021-07-30 07:51:40|732822.4|730822.4|732851.9|730851.9|732859.7|731368.1|732356.9|730822.4|29
1627631510000|2021-07-30 07:51:50|732851.4|730851.4|732894|730894|732924.2|731440.5|732409.5|730851.4|37
1627631520000|2021-07-30 07:52:00|732402.9|731402.9|732841.7|730841.7|732888.8|731402.9|732321.7|730827.9|38
1627631530000|2021-07-30 07:52:10|732827.2|730827.2|732827.1|730827.1|732845.9|731342.7|732336.8|730817.5|39
1627631540000|2021-07-30 07:52:20|732819.8|730819.8|732318.2|731318.2|732836.9|731336.4|732316.5|730782.4|36
1627631550000|2021-07-30 07:52:30|732327.6|731327.6|732888.6|730888.6|732890.1|731328.7|732319.5|730811.5|38
1627631560000|2021-07-30 07:52:40|732894.3|730894.3|732946.7|730946.7|732946.7|731456.7|732438.3|730876.6|38
1627631570000|2021-07-30 07:52:50|732928.3|730928.3|732868.9|730868.9|732938.3|731430|732348.6|730825.3|38
1627631580000|2021-07-30 07:53:00|732875.8|730875.8|732836.3|730836.3|732894.9|731348.4|732319|730814.8|37
1627631590000|2021-07-30 07:53:10|732837.3|730837.3|732275.4|731275.4|732837.3|731329.5|732275.4|730778|35
1627631600000|2021-07-30 07:53:20|732264.8|731264.8|732751.1|730751.1|732785.9|731264.8|732258.9|730727|32
1627631610000|2021-07-30 07:53:30|732741.1|730741.1|732778.8|730778.8|732788.4|731272.6|732232.3|730727.2|33
1627631620000|2021-07-30 07:53:40|732780.2|730780.2|732247.3|731247.3|732783.8|731258.6|732246.5|730729.6|30
1627631630000|2021-07-30 07:53:50|732242.5|731242.5|732260.4|731260.4|732810.3|731266.2|732235.6|730796.8|32
1627631640000|2021-07-30 07:54:00|732242.9|731242.9|732084|731084|732742.9|731256.4|732084|730674.4|30
1627631650000|2021-07-30 07:54:10|732077|731077|732498.3|730498.3|732583.6|731105|732013.7|730498.3|38
1627631660000|2021-07-30 07:54:20|732501.2|730501.2|732487.3|730487.3|732501.2|731001.1|731981.7|730476|29
1627631670000|2021-07-30 07:54:30|732485.9|730485.9|731983.5|730983.5|732487.8|731004.3|731977.4|730476.9|24
1627631680000|2021-07-30 07:54:40|731981.2|730981.2|732426.4|730426.4|732529.7|731032.5|731887|730372.7|34
1627631690000|2021-07-30 07:54:50|732420.3|730420.3|732485.4|730485.4|732498.9|730979.3|731979.3|730414.3|36
1627631700000|2021-07-30 07:55:00|732477.9|730477.9|731965.4|730965.4|732493.3|730979.4|731950.4|730475.1|31
1627631710000|2021-07-30 07:55:10|731990.5|730990.5|731909.4|730909.4|732527.9|731010.1|731894.6|730494.3|36
1627631720000|2021-07-30 07:55:20|731912.8|730912.8|731911.9|730911.9|731917.4|730917.4|731903|730903|28
1627631730000|2021-07-30 07:55:30|731913.1|730913.1|731932.8|730932.8|731934.1|730934.1|731913.1|730913.1|32
1627631740000|2021-07-30 07:55:40|731911.2|730911.2|731868.1|730868.1|732399.4|730922.7|731834.3|730399.4|36
1627631750000|2021-07-30 07:55:50|731866.8|730866.8|731877.8|730877.8|732376.7|730877.8|731861.6|730349.5|35
1627631760000|2021-07-30 07:56:00|731867.2|730867.2|731880.8|730880.8|731881.1|730881.1|731862.5|730862.5|35
1627631770000|2021-07-30 07:56:10|731880|730880|731875.7|730875.7|731881.4|730881.4|731863.4|730863.4|37
1627631780000|2021-07-30 07:56:20|731878.2|730878.2|731838.3|730838.3|731894.5|730894.5|731817.3|730817.3|36
1627631790000|2021-07-30 07:56:30|731837.9|730837.9|732348.3|730348.3|732353|730870.7|731815.3|730335.2|32
1627631800000|2021-07-30 07:56:40|732352.9|730352.9|731877.3|730877.3|732361.7|730880.5|731859.9|730341.8|32
1627631810000|2021-07-30 07:56:50|731879.1|730879.1|732320.1|730320.1|732320.3|730907.1|731809.6|730320.1|31
1627631820000|2021-07-30 07:57:00|732316.2|730316.2|731822.5|730822.5|732358.4|730841.1|731776.8|730316.2|36
1627631830000|2021-07-30 07:57:10|731822.4|730822.4|731798.7|730798.7|731836.8|730836.8|731779.3|730779.3|38
1627631840000|2021-07-30 07:57:20|731797.8|730797.8|731787.7|730787.7|731798.9|730798.9|731751.2|730751.2|38
1627631850000|2021-07-30 07:57:30|731789.1|730789.1|731699.9|730699.9|732263.3|730806.8|731683.3|730233.5|39
1627631860000|2021-07-30 07:57:40|731705.8|730705.8|731732.1|730732.1|731732.1|730732.1|731692.5|730692.5|33
1627631870000|2021-07-30 07:57:50|731732.2|730732.2|731726.1|730726.1|732246.4|730753.1|731713.4|730238.1|26
1627631880000|2021-07-30 07:58:00|731731.5|730731.5|731667.3|730667.3|731739.9|730739.9|731657.6|730657.6|34
1627631890000|2021-07-30 07:58:10|731668.4|730668.4|731647.4|730647.4|731672.5|730672.5|731644.8|730644.8|31
1627631900000|2021-07-30 07:58:20|731641.6|730641.6|731649.5|730649.5|731655.6|730655.6|731641.6|730641.6|26
1627631910000|2021-07-30 07:58:30|731650.1|730650.1|731639|730639|731650.1|730650.1|731638.8|730638.8|19
1627631920000|2021-07-30 07:58:40|731639.6|730639.6|731648.5|730648.5|731657.5|730657.5|731639.6|730639.6|25
1627631930000|2021-07-30 07:58:50|731646.9|730646.9|731639.7|730639.7|731656.2|730656.2|731635.1|730635.1|25
1627631940000|2021-07-30 07:59:00|731639.8|730639.8|731644.8|730644.8|731663.8|730663.8|731636|730636|23
1627631950000|2021-07-30 07:59:10|731647.7|730647.7|731732.4|730732.4|731737.1|730737.1|731639.9|730639.9|31
1627631960000|2021-07-30 07:59:20|731725.3|730725.3|731723.2|730723.2|731741.4|730741.4|731723|730723|28
1627631970000|2021-07-30 07:59:30|731725.7|730725.7|731549.5|730549.5|732161.6|730727.6|731538.7|730140.4|34
1627631980000|2021-07-30 07:59:40|731574|730574|731464.2|730464.2|731601.8|730601.8|731460.5|730460.5|39
1627631990000|2021-07-30 07:59:50|731473.1|730473.1|731970.2|729970.2|731982.6|730473.1|731467.2|729958.6|30
1627632000000|2021-07-30 08:00:00|731971.5|729971.5|731861.1|729861.1|731971.5|730385.3|731351.2|729851.3|36
1627632010000|2021-07-30 08:00:10|731866.7|729866.7|731453.2|730453.2|731875.2|730489.8|731383.4|729866.6|39
1627632020000|2021-07-30 08:00:20|731454.5|730454.5|731454.8|730454.8|731462.5|730462.5|731415.1|730415.1|40
1627632030000|2021-07-30 08:00:30|731450|730450|731429.4|730429.4|731450|730450|731409.2|730409.2|34
1627632040000|2021-07-30 08:00:40|731433|730433|731456.3|730456.3|731464|730464|731429|730429|29
1627632050000|2021-07-30 08:00:50|731437.3|730437.3|731380.4|730380.4|731479.9|730479.9|731380.4|730380.4|30
1627632060000|2021-07-30 08:01:00|731402|730402|731449.2|730449.2|731454|730454|731386.3|730386.3|34
1627632070000|2021-07-30 08:01:10|731448|730448|731436|730436|731449.3|730449.3|731410.3|730410.3|29
1627632080000|2021-07-30 08:01:20|731437.8|730437.8|731401.5|730401.5|731437.8|730437.8|731395|730395|27
1627632090000|2021-07-30 08:01:30|731395.6|730395.6|731443.9|730443.9|731451.5|730451.5|731391.7|730391.7|37
1627632100000|2021-07-30 08:01:40|731448.5|730448.5|731355.8|730355.8|731877.3|730476.4|731353.9|729877.3|32
1627632110000|2021-07-30 08:01:50|731338.4|730338.4|731315.1|729315.1|731615.3|730339.6|730829.8|729310.1|40
1627632120000|2021-07-30 08:02:00|731319.3|729319.3|730806.1|729806.1|731408.4|729812.1|730806.1|729258.9|40
1627632130000|2021-07-30 08:02:10|731291|729291|731160.8|729160.8|731291|729662|730657.5|729069.8|40
1627632140000|2021-07-30 08:02:20|731162|729162|730859.7|729859.7|731278.8|729877.7|730677|729139.8|39
1627632150000|2021-07-30 08:02:30|730861.1|729861.1|731516.4|729516.4|731531.7|729965.3|730796.5|729309.8|38
1627632160000|2021-07-30 08:02:40|731523.4|729523.4|731415.6|729415.6|731530.1|730005.2|730988.6|729412.3|37
1627632170000|2021-07-30 08:02:50|731416|729416|731410|729410|731426.1|729911|730910.3|729377.2|34
1627632180000|2021-07-30 08:03:00|730917.9|729917.9|731412|729412|731556.6|729917.9|730910.3|729409.7|35
1627632190000|2021-07-30 08:03:10|731416.4|729416.4|731453.2|729453.2|731456.8|729914.7|730901.3|729381.4|39
1627632200000|2021-07-30 08:03:20|731449.3|729449.3|731404.6|729404.6|731484.7|729958.4|730909.5|729401.3|39
1627632210000|2021-07-30 08:03:30|731406.4|729406.4|731368.3|729368.3|731422.6|729422.6|731356.6|729356.6|39
1627632220000|2021-07-30 08:03:40|731368.1|729368.1|731366.2|729366.2|731380.1|729853.4|730853.4|729351.6|36
1627632230000|2021-07-30 08:03:50|731374.8|729374.8|731406.5|729406.5|731413|729413|731347.5|729347.5|38
1627632240000|2021-07-30 08:04:00|731399.4|729399.4|731261.4|729261.4|731407.2|729678.2|730670.6|729149.7|39
1627632250000|2021-07-30 08:04:10|731251.5|729251.5|731162.7|729162.7|731256.5|729749.6|730650.8|729155|38
1627632260000|2021-07-30 08:04:20|731167|729167|731322.3|729322.3|731347.8|729850.7|730797.2|729167|38
1627632270000|2021-07-30 08:04:30|731325.1|729325.1|730886.5|729886.5|731457.4|729961|730844.1|729325.1|38
1627632280000|2021-07-30 08:04:40|730886.8|729886.8|731506.1|729506.1|731508.8|730050.3|730886.8|729385.9|38
1627632290000|2021-07-30 08:04:50|731498.2|729498.2|731501.5|729501.5|731526.5|730014.7|730958.4|729446.6|36
1627632300000|2021-07-30 08:05:00|731494|729494|731363.1|729363.1|731494|729964.7|730857|729360.3|39
1627632310000|2021-07-30 08:05:10|731363.6|729363.6|731392.3|729392.3|731403.8|729905.5|730849.1|729349.1|27
1627632320000|2021-07-30 08:05:20|731370.5|729370.5|731310.7|729310.7|731423.8|729860.5|730819.6|729306.6|35
1627632330000|2021-07-30 08:05:30|731295.5|729295.5|731038.2|729038.2|731295.5|729725.8|730546.6|728908.1|40
1627632340000|2021-07-30 08:05:40|731034.8|729034.8|730487.8|729487.8|731168.9|729633.6|730487.8|728977.1|39
1627632350000|2021-07-30 08:05:50|730486.9|729486.9|730922.9|728922.9|730988.3|729493.5|730455.5|728875|38
1627632360000|2021-07-30 08:06:00|730917.4|728917.4|730926.8|728926.8|730926.8|728926.8|730805.3|728805.3|39
1627632370000|2021-07-30 08:06:10|730932.9|728932.9|730986.2|728986.2|730988|728988|730932.9|728932.9|38
1627632380000|2021-07-30 08:06:20|730984.6|728984.6|731002.9|729002.9|731009.4|729513.3|730484.1|728964.6|40
1627632390000|2021-07-30 08:06:30|730995.2|728995.2|731052.6|729052.6|731071.4|729541.3|730487.7|728978.8|35
1627632400000|2021-07-30 08:06:40|730584.7|729584.7|731216|729216|731219.2|729672|730584.7|729078.9|36
1627632410000|2021-07-30 08:06:50|731215.9|729215.9|731180|729180|731215.9|729685.1|730685.1|729163|39
1627632420000|2021-07-30 08:07:00|731178.7|729178.7|731196.3|729196.3|731214.6|729214.6|731174.5|729174.5|38
1627632430000|2021-07-30 08:07:10|731211.8|729211.8|731311.7|729311.7|731316|729778.9|730778.6|729205.1|39
1627632440000|2021-07-30 08:07:20|731311.4|729311.4|731335.4|729335.4|731342.7|729829.5|730828.8|729309.7|36
1627632450000|2021-07-30 08:07:30|731332.6|729332.6|731324|729324|731342.2|729342.2|731307.4|729307.4|39
1627632460000|2021-07-30 08:07:40|731323.9|729323.9|731359.1|729359.1|731380.1|729380.1|731323.9|729323.9|36
1627632470000|2021-07-30 08:07:50|731353.1|729353.1|731348.3|729348.3|731359.7|729359.7|731335.4|729335.4|32
1627632480000|2021-07-30 08:08:00|731344|729344|731267.8|729267.8|731347.5|729347.5|731255.9|729255.9|38
1627632490000|2021-07-30 08:08:10|731298.7|729298.7|731312.5|729312.5|731317.8|729775.8|730775.8|729280.1|37
1627632500000|2021-07-30 08:08:20|731304.9|729304.9|731289.7|729289.7|731311.7|729311.7|731264|729264|35
1627632510000|2021-07-30 08:08:30|731291.7|729291.7|731299.4|729299.4|731299.4|729770.4|730770.4|729280.8|33
1627632520000|2021-07-30 08:08:40|731292.8|729292.8|731309.5|729309.5|731316.8|729316.8|731282.4|729282.4|34
1627632530000|2021-07-30 08:08:50|731302.2|729302.2|731358.8|729358.8|731363.8|729363.8|731302.2|729302.2|30
1627632540000|2021-07-30 08:09:00|731358.2|729358.2|731337.3|729337.3|731358.9|729838.5|730812.7|729316.9|39
1627632550000|2021-07-30 08:09:10|731334.5|729334.5|731351.5|729351.5|731409.6|729939.2|730820.7|729334.5|37
1627632560000|2021-07-30 08:09:20|731353.4|729353.4|731349.3|729349.3|731368.7|729368.7|731348.7|729348.7|35
1627632570000|2021-07-30 08:09:30|731349.6|729349.6|730821.6|729821.6|731357.9|729850|730818.4|729349.6|33
1627632580000|2021-07-30 08:09:40|730821.1|729821.1|731259.8|729259.8|731262.9|729829.9|730709.9|729182.3|35
1627632590000|2021-07-30 08:09:50|731277|729277|731175.7|729175.7|731277|729695.5|730695.5|729168.1|39
1627632600000|2021-07-30 08:10:00|731170.3|729170.3|730663.8|729663.8|731186.5|729666.8|730606.2|729110.1|38
1627632610000|2021-07-30 08:10:10|730666.1|729666.1|730718.5|729718.5|731228.4|729729.8|730665.2|729166.7|38
1627632620000|2021-07-30 08:10:20|730719.2|729719.2|731213.8|729213.8|731272.8|729778.7|730707.4|729204.9|38
1627632630000|2021-07-30 08:10:30|731216.3|729216.3|731306.2|729306.2|731306.2|729793.2|730788.9|729203.1|37
1627632640000|2021-07-30 08:10:40|731281.7|729281.7|730671.1|729671.1|731295.3|729688.4|730656.7|729263.9|36
1627632650000|2021-07-30 08:10:50|730666|729666|730671.1|729671.1|731184.5|729687.7|730666|729168.1|34
1627632660000|2021-07-30 08:11:00|730672.8|729672.8|730684.5|729684.5|730685.2|729685.2|730667.2|729667.2|34
1627632670000|2021-07-30 08:11:10|730683.8|729683.8|731251.5|729251.5|731268.4|729809|730683.8|729235.7|37
1627632680000|2021-07-30 08:11:20|731253.7|729253.7|730756.5|729756.5|731261.7|729756.7|730750.8|729252.1|36
1627632690000|2021-07-30 08:11:30|730752.9|729752.9|731264.1|729264.1|731322.3|729791.8|730749.2|729264.1|37
1627632700000|2021-07-30 08:11:40|731261.7|729261.7|731298.6|729298.6|731298.6|729298.6|731260.7|729260.7|29
1627632710000|2021-07-30 08:11:50|731293.2|729293.2|730929.3|729929.3|731363.2|729932.3|730855.7|729293.2|31
1627632720000|2021-07-30 08:12:00|731426.1|729426.1|731338.7|729338.7|731428.7|729428.7|731308.6|729308.6|37
1627632730000|2021-07-30 08:12:10|731342.3|729342.3|731365.1|729365.1|731368.1|729837.5|730831.1|729280.9|39
1627632740000|2021-07-30 08:12:20|731390.2|729390.2|731370.3|729370.3|731402.7|729862.3|730841|729352.2|38
1627632750000|2021-07-30 08:12:30|731369.3|729369.3|731491|729491|731491|729971|730873.9|729366.7|37
1627632760000|2021-07-30 08:12:40|731500.9|729500.9|730981.4|729981.4|731524.7|729995.5|730981.2|729481.7|34
1627632770000|2021-07-30 08:12:50|730978.9|729978.9|731404.8|729404.8|731405.6|729980|730866.7|729370.7|35
1627632780000|2021-07-30 08:13:00|731407.3|729407.3|730894.6|729894.6|731407.3|729905.7|730891.8|729372.1|37
1627632790000|2021-07-30 08:13:10|730893.7|729893.7|731437.1|729437.1|731461|729963.3|730893.7|729427|39
1627632800000|2021-07-30 08:13:20|731438.2|729438.2|731472.7|729472.7|731473.5|729968.1|730963.5|729412.7|38
1627632810000|2021-07-30 08:13:30|731475.1|729475.1|730900.9|729900.9|731475.1|729950.9|730885.2|729378.4|39
1627632820000|2021-07-30 08:13:40|731386.9|729386.9|730971.2|729971.2|731418.5|729974.1|730895.7|729386.9|36
1627632830000|2021-07-30 08:13:50|730973.8|729973.8|730991.9|729991.9|731475|729991.9|730959.5|729475|34
1627632840000|2021-07-30 08:14:00|730988.7|729988.7|730985.2|729985.2|730989.8|729989.8|730979.8|729979.8|34
1627632850000|2021-07-30 08:14:10|730986|729986|731004.3|730004.3|731016.8|730016.8|730977.5|729977.5|34
1627632860000|2021-07-30 08:14:20|731011.1|730011.1|730867.8|729867.8|731526.4|730011.6|730867.8|729408.5|30
1627632870000|2021-07-30 08:14:30|730861.5|729861.5|731400.7|729400.7|731414|729873.2|730832.2|729305.2|39
1627632880000|2021-07-30 08:14:40|731410.9|729410.9|731452.1|729452.1|731453.1|729953|730953|729397.3|39
1627632890000|2021-07-30 08:14:50|731450.2|729450.2|731437.6|729437.6|731452.6|729958.2|730935.2|729437.6|32
1627632900000|2021-07-30 08:15:00|731437.7|729437.7|730738.9|729738.9|731438.9|729873.8|730730.2|729244.8|38
1627632910000|2021-07-30 08:15:10|730721|729721|730709.9|729709.9|731220.7|729724.6|730700.3|729199.8|38
1627632920000|2021-07-30 08:15:20|730708.7|729708.7|730670.3|729670.3|731198.6|729710.9|730664.3|729194.2|29
1627632930000|2021-07-30 08:15:30|730672.6|729672.6|731297.8|729297.8|731300.3|729801.5|730660.6|729272.4|38
1627632940000|2021-07-30 08:15:40|731297.7|729297.7|731313.1|729313.1|731317.6|729806.4|730806.4|729293.4|38
1627632950000|2021-07-30 08:15:50|731314.1|729314.1|730841.7|729841.7|731334.4|729844.1|730807.9|729306.8|33
1627632960000|2021-07-30 08:16:00|730840.4|729840.4|731240.6|729240.6|731240.6|729840.6|730758.4|729240.6|29
1627632970000|2021-07-30 08:16:10|731218.3|729218.3|731146.2|729146.2|731229.5|729647.9|730647.9|729126.5|38
1627632980000|2021-07-30 08:16:20|731151.1|729151.1|731133.6|729133.6|731152|729647.4|730643.8|729120.9|32
1627632990000|2021-07-30 08:16:30|731133.4|729133.4|730608.2|729608.2|731133.4|729634.6|730602.7|729131|36
1627633000000|2021-07-30 08:16:40|730609.3|729609.3|731086.5|729086.5|731136.8|729635|730586|729086.5|34
1627633010000|2021-07-30 08:16:50|731125.9|729125.9|730509.4|729509.4|731125.9|729512.5|730503.6|729056.9|38
1627633020000|2021-07-30 08:17:00|730509.2|729509.2|730557.7|729557.7|731019.3|729571.9|730501.4|729006.1|35
1627633030000|2021-07-30 08:17:10|730560.2|729560.2|730603.8|729603.8|731139.5|729610.9|730560.2|729071.7|37
1627633040000|2021-07-30 08:17:20|730596|729596|731093|729093|731112|729627.3|730591.1|729093|40
1627633050000|2021-07-30 08:17:30|731094.6|729094.6|730631.1|729631.1|731097.5|729641.4|730502.7|729001.6|36
1627633060000|2021-07-30 08:17:40|730633|729633|730623.5|729623.5|730638.6|729638.6|730613.5|729613.5|30
1627633070000|2021-07-30 08:17:50|730624.1|729624.1|730382.4|729382.4|730913.5|729625.5|730369.5|728874.9|37
1627633080000|2021-07-30 08:18:00|730365.5|729365.5|730384.3|729384.3|730905.5|729425.3|730364.9|728872.3|35
1627633090000|2021-07-30 08:18:10|730406.8|729406.8|730670.6|728670.6|730846.9|729406.8|730152|728532.1|40
1627633100000|2021-07-30 08:18:20|730664.3|728664.3|730416|728416|730664.3|728664.3|730349.7|728349.7|38
1627633110000|2021-07-30 08:18:30|730407.2|728407.2|730589.5|728589.5|730594|728594|730407.2|728407.2|38
1627633120000|2021-07-30 08:18:40|730590|728590|730604.3|728604.3|730625.1|728625.1|730577.8|728577.8|35
1627633130000|2021-07-30 08:18:50|730603.1|728603.1|730720|728720|730728.7|729175.3|730139.5|728603.1|29
1627633140000|2021-07-30 08:19:00|730723.5|728723.5|730750.3|728750.3|730750.3|729222.5|730210.6|728696.2|36
1627633150000|2021-07-30 08:19:10|730733.7|728733.7|730782.9|728782.9|730782.9|729274.9|730273.5|728733.3|29
1627633160000|2021-07-30 08:19:20|730777.3|728777.3|730850.5|728850.5|730850.5|729353.4|730353.4|728773.5|35
1627633170000|2021-07-30 08:19:30|730852|728852|730867.3|728867.3|730867.4|729347.1|730347.1|728813.6|39
1627633180000|2021-07-30 08:19:40|730872.4|728872.4|730888.6|728888.6|730910.1|728910.1|730844.8|728844.8|29
1627633190000|2021-07-30 08:19:50|730897.5|728897.5|730942.6|728942.6|730957.8|728957.8|730860.9|728860.9|35
1627633200000|2021-07-30 08:20:00|730444.1|729444.1|730772|728772|730913.3|729444.1|730221.1|728707|36
1627633210000|2021-07-30 08:20:10|730281.3|729281.3|730874.4|728874.4|730895.4|729281.3|730281.3|728773|30
1627633220000|2021-07-30 08:20:20|730870.9|728870.9|730818.1|728818.1|730886.2|729352.5|730343.5|728814.4|33
1627633230000|2021-07-30 08:20:30|730824|728824|730860.9|728860.9|730868|729342.1|730269.9|728749.2|30
1627633240000|2021-07-30 08:20:40|730863.6|728863.6|730873.8|728873.8|730881|729368.2|730368.2|728812.3|33
1627633250000|2021-07-30 08:20:50|730871.7|728871.7|730416.1|729416.1|730921.3|729416.1|730416.1|728854.4|31
1627633260000|2021-07-30 08:21:00|730913.6|728913.6|730898.5|728898.5|730920.7|729387.4|730383.8|728858.4|36
1627633270000|2021-07-30 08:21:10|730904|728904|730393|729393|730917.4|729393|730391.8|728880.2|35
1627633280000|2021-07-30 08:21:20|730873.8|728873.8|730854|728854|730928.5|728928.5|730847.3|728847.3|31
1627633290000|2021-07-30 08:21:30|730863.9|728863.9|730861.4|728861.4|730872.1|728872.1|730855.7|728855.7|28
1627633300000|2021-07-30 08:21:40|730865.4|728865.4|730719.2|728719.2|730865.4|729349.4|730209.7|728708|32
1627633310000|2021-07-30 08:21:50|730714.8|728714.8|730717.7|728717.7|730732.1|728732.1|730712.7|728712.7|25
1627633320000|2021-07-30 08:22:00|730717.6|728717.6|730705.9|728705.9|730717.6|729207.3|730201.2|728700.4|27
1627633330000|2021-07-30 08:22:10|730707.5|728707.5|730701|728701|730719.2|728719.2|730698.7|728698.7|20
1627633340000|2021-07-30 08:22:20|730701.5|728701.5|730738|728738|730738|729214.5|730174.1|728680.9|33
1627633350000|2021-07-30 08:22:30|730730|728730|730290.3|729290.3|730789|729300|730264.5|728701.6|30
1627633360000|2021-07-30 08:22:40|730789.8|728789.8|730769.4|728769.4|730790.6|728790.6|730756.3|728756.3|34
1627633370000|2021-07-30 08:22:50|730763.9|728763.9|730798.8|728798.8|730805|728805|730763.9|728763.9|28
1627633380000|2021-07-30 08:23:00|730786.2|728786.2|730774|728774|730794.9|728794.9|730760.3|728760.3|24
1627633390000|2021-07-30 08:23:10|730771.5|728771.5|730708.4|728708.4|730774.5|729233.3|730209|728697.4|29
1627633400000|2021-07-30 08:23:20|730710.5|728710.5|730706.1|728706.1|730714.1|728714.1|730705.1|728705.1|13
1627633410000|2021-07-30 08:23:30|730706.2|728706.2|730711.7|728711.7|730730.8|729217.7|730201.9|728703.4|21
1627633420000|2021-07-30 08:23:40|730709.4|728709.4|730713.1|728713.1|730723.3|728723.3|730702.8|728702.8|33
1627633430000|2021-07-30 08:23:50|730714.9|728714.9|730679.4|728679.4|730714.9|729204.6|730186.2|728669.4|30
1627633440000|2021-07-30 08:24:00|730113.8|729113.8|730411|728411|730610.2|729113.8|729998.7|728407.3|39
1627633450000|2021-07-30 08:24:10|730396.6|728396.6|730414.1|728414.1|730429|728429|730396.6|728396.6|32
1627633460000|2021-07-30 08:24:20|730411.4|728411.4|730458.9|728458.9|730471.8|728471.8|730394.2|728394.2|40
1627633470000|2021-07-30 08:24:30|730462.3|728462.3|730490.1|728490.1|730506.4|728958|729958|728450.1|37
1627633480000|2021-07-30 08:24:40|730492.9|728492.9|730021.4|729021.4|730547.3|729021.4|730015.4|728491.6|35
1627633490000|2021-07-30 08:24:50|730025.8|729025.8|730516.8|728516.8|730591.3|729089.1|730025.8|728516.8|34
1627633500000|2021-07-30 08:25:00|730525.6|728525.6|730512.7|728512.7|730525.6|729020.4|730010|728492.5|36
1627633510000|2021-07-30 08:25:10|730515.8|728515.8|730539.9|728539.9|730539.9|729017.4|730008.7|728504.7|38
1627633520000|2021-07-30 08:25:20|730042.7|729042.7|730598.3|728598.3|730603.9|729042.7|730038.4|728518.6|37
1627633530000|2021-07-30 08:25:30|730604.4|728604.4|730589.5|728589.5|730605.5|728605.5|730555.1|728555.1|36
1627633540000|2021-07-30 08:25:40|730585.8|728585.8|730653.1|728653.1|730667.3|729161.1|730139.2|728585.8|34
1627633550000|2021-07-30 08:25:50|730643.8|728643.8|730100.7|729100.7|730663.5|729100.7|730100.7|728580.8|35
1627633560000|2021-07-30 08:26:00|730614.7|728614.7|730598.8|728598.8|730614.7|728614.7|730592.7|728592.7|35
1627633570000|2021-07-30 08:26:10|730597.5|728597.5|730587.5|728587.5|730597.5|729061.3|730061.3|728561.9|35
1627633580000|2021-07-30 08:26:20|730589.2|728589.2|730483.4|728483.4|730592.3|729025.7|729956.2|728445.8|34
1627633590000|2021-07-30 08:26:30|730474.2|728474.2|730544.9|728544.9|730555.7|729041.9|730024.5|728469|40
1627633600000|2021-07-30 08:26:40|730541.4|728541.4|730556.7|728556.7|730562.7|728562.7|730541.4|728541.4|30
1627633610000|2021-07-30 08:26:50|730555.7|728555.7|730606|728606|730606|728606|730555.7|728555.7|32
1627633620000|2021-07-30 08:27:00|730617.4|728617.4|730146.9|729146.9|730655.1|729146.9|730130.7|728613.6|28
1627633630000|2021-07-30 08:27:10|730144.8|729144.8|730155.2|729155.2|730175|729175|730144.8|729144.8|27
1627633640000|2021-07-30 08:27:20|730157.1|729157.1|730322.6|729322.6|730759.8|729322.6|730157.1|728739.5|36
1627633650000|2021-07-30 08:27:30|730324|729324|730325.5|729325.5|730333.1|729333.1|730316.5|729316.5|31
1627633660000|2021-07-30 08:27:40|730323.6|729323.6|730350|729350|730350|729350|730322.4|729322.4|26
1627633670000|2021-07-30 08:27:50|730343.4|729343.4|730344.3|729344.3|730347.7|729347.7|730331|729331|32
1627633680000|2021-07-30 08:28:00|730340.9|729340.9|730347.3|729347.3|730348.8|729348.8|730337.9|729337.9|36
1627633690000|2021-07-30 08:28:10|730346.9|729346.9|730348.3|729348.3|730348.8|729348.8|730345.1|729345.1|19
1627633700000|2021-07-30 08:28:20|730349.8|729349.8|730344.8|729344.8|730364|729364|730338.3|729338.3|25
1627633710000|2021-07-30 08:28:30|730345.5|729345.5|730379.8|729379.8|730379.8|729379.8|730342.3|729342.3|34
1627633720000|2021-07-30 08:28:40|730388.9|729388.9|730361.2|729361.2|730390|729390|730355.1|729355.1|35
1627633730000|2021-07-30 08:28:50|730361.9|729361.9|730365.7|729365.7|730375.3|729375.3|730360.1|729360.1|33
1627633740000|2021-07-30 08:29:00|730365.9|729365.9|730257.5|729257.5|730370.4|729370.4|730257.5|729257.5|29
1627633750000|2021-07-30 08:29:10|730237.9|729237.9|730260.5|729260.5|730273|729273|730219.8|729219.8|36
1627633760000|2021-07-30 08:29:20|730261.8|729261.8|730242|729242|730261.8|729261.8|730204.1|729204.1|26
1627633770000|2021-07-30 08:29:30|730246.1|729246.1|730202.5|729202.5|730254.1|729254.1|730199.8|729199.8|29
1627633780000|2021-07-30 08:29:40|730200.2|729200.2|730229|729229|730234.7|729234.7|730200.2|729200.2|34
1627633790000|2021-07-30 08:29:50|730227.9|729227.9|730211.4|729211.4|730227.9|729227.9|730190.9|729190.9|32
1627633800000|2021-07-30 08:30:00|730203.4|729203.4|730159.7|729159.7|730651.8|729226.3|730149.8|728651.8|37
1627633810000|2021-07-30 08:30:10|730166.3|729166.3|730146.4|729146.4|730637.5|729166.3|730117.1|728627.5|36
1627633820000|2021-07-30 08:30:20|730136.5|729136.5|730068|729068|730622.5|729144.2|730048.5|728606.1|33
1627633830000|2021-07-30 08:30:30|730075.1|729075.1|730210.3|729210.3|730672.3|729210.3|730063.3|728660.2|36
1627633840000|2021-07-30 08:30:40|730223.3|729223.3|730244.5|729244.5|730737.3|729252.9|730187.8|728719.3|38
1627633850000|2021-07-30 08:30:50|730255.8|729255.8|730316.7|729316.7|730796.5|729327.6|730247.5|728775.9|34
1627633860000|2021-07-30 08:31:00|730317.4|729317.4|730345.7|729345.7|730807.9|729345.7|730277.7|728797.3|35
1627633870000|2021-07-30 08:31:10|730339.2|729339.2|730809|728809|730809|729348.2|730306.9|728801.5|33
1627633880000|2021-07-30 08:31:20|730803.4|728803.4|730345.5|729345.5|730811.2|729355|730300.8|728803.4|37
1627633890000|2021-07-30 08:31:30|730345.1|729345.1|730817.9|728817.9|730817.9|729360.4|730304.1|728805.1|34
1627633900000|2021-07-30 08:31:40|730815.3|728815.3|730332.4|729332.4|730822.3|729344.4|730312.3|728807.5|34
1627633910000|2021-07-30 08:31:50|730322.9|729322.9|730359.9|729359.9|730854.8|729361.4|730298.4|728805.2|32
1627633920000|2021-07-30 08:32:00|730372.1|729372.1|730402.8|729402.8|730889.6|729432.9|730372.1|728881|36
1627633930000|2021-07-30 08:32:10|730400.1|729400.1|730430.1|729430.1|730862.3|729445.9|730360.3|728862.3|39
1627633940000|2021-07-30 08:32:20|730428.6|729428.6|730441.3|729441.3|730929.6|729446.3|730413.5|728917.7|33
1627633950000|2021-07-30 08:32:30|730440|729440|730379.5|729379.5|730918|729447.4|730375.8|728880.5|37
1627633960000|2021-07-30 08:32:40|730370.8|729370.8|730364.1|729364.1|730876.2|729385.1|730344.6|728856|38
1627633970000|2021-07-30 08:32:50|730380.7|729380.7|730891.1|728891.1|730901.5|729396.5|730377.3|728877|24
1627633980000|2021-07-30 08:33:00|730891.6|728891.6|730941.2|728941.2|730957.1|729465.4|730387|728891.4|38
1627633990000|2021-07-30 08:33:10|730952.8|728952.8|730869.2|728869.2|730954|729456.4|730400.8|728852.4|30
1627634000000|2021-07-30 08:33:20|730866.7|728866.7|730301|729301|730866.7|729349.2|730295.9|728819.2|31
1627634010000|2021-07-30 08:33:30|730297.1|729297.1|730753.9|728753.9|730755.2|729306.6|730237.4|728748.1|32
1627634020000|2021-07-30 08:33:40|730754.6|728754.6|730304|729304|730775|729314.3|730257.5|728754.6|35
1627634030000|2021-07-30 08:33:50|730306.5|729306.5|730303.7|729303.7|730310.2|729310.2|730300.8|729300.8|34
1627634040000|2021-07-30 08:34:00|730304.8|729304.8|730238.2|729238.2|730784.5|729306.3|730199|728731.7|37
1627634050000|2021-07-30 08:34:10|730237.1|729237.1|730311.4|729311.4|730324.7|729324.7|730229|729229|35
1627634060000|2021-07-30 08:34:20|730315.7|729315.7|730343.5|729343.5|730822.7|729351|730308.1|728808.6|36
1627634070000|2021-07-30 08:34:30|730343.2|729343.2|730292|729292|730344.7|729344.7|730278.3|729278.3|37
1627634080000|2021-07-30 08:34:40|730300.5|729300.5|730332|729332|730804.3|729332|730297.4|728798.5|29
1627634090000|2021-07-30 08:34:50|730326.5|729326.5|730336.8|729336.8|730346.6|729346.6|730316.9|729316.9|31
1627634100000|2021-07-30 08:35:00|730335.3|729335.3|730302|729302|730350.6|729350.6|730302|729302|36
1627634110000|2021-07-30 08:35:10|730312.9|729312.9|730288.6|729288.6|730312.9|729312.9|730258.4|729258.4|34
1627634120000|2021-07-30 08:35:20|730289|729289|730243.7|729243.7|730757.3|729289|730238.3|728757.3|34
1627634130000|2021-07-30 08:35:30|730242.4|729242.4|730074.7|729074.7|730247.1|729247.1|730064.8|729064.8|38
1627634140000|2021-07-30 08:35:40|730075|729075|730035.2|729035.2|730526|729077.2|730029.2|728526|38
1627634150000|2021-07-30 08:35:50|730041.9|729041.9|730054.1|729054.1|730055.8|729055.8|730035|729035|31
1627634160000|2021-07-30 08:36:00|730043.8|729043.8|730046.8|729046.8|730054.5|729054.5|730033.1|729033.1|38
1627634170000|2021-07-30 08:36:10|730046.6|729046.6|730029.5|729029.5|730050.6|729050.6|730023.1|729023.1|32
1627634180000|2021-07-30 08:36:20|730032.6|729032.6|730047.3|729047.3|730561.6|729052.8|730012.2|728561.6|32
1627634190000|2021-07-30 08:36:30|730049.7|729049.7|730053|729053|730054.3|729054.3|730043.4|729043.4|31
1627634200000|2021-07-30 08:36:40|730052|729052|730040.5|729040.5|730552.6|729054.8|730031|728544|33
1627634210000|2021-07-30 08:36:50|730043.3|729043.3|730146.4|729146.4|730146.4|729146.4|730026.9|729026.9|36
1627634220000|2021-07-30 08:37:00|730148.8|729148.8|730194|729194|730716.9|729218.2|730138.4|728685.8|37
1627634230000|2021-07-30 08:37:10|730195.5|729195.5|730187.1|729187.1|730681.6|729210.4|730171.7|728681.6|31
1627634240000|2021-07-30 08:37:20|730186.8|729186.8|730163.3|729163.3|730667|729189.3|730155.9|728655.3|33
1627634250000|2021-07-30 08:37:30|730164|729164|730713.9|728713.9|730714.5|729210.9|730155.9|728669.6|37
1627634260000|2021-07-30 08:37:40|730712.9|728712.9|730191.6|729191.6|730723.5|729214.2|730189.1|728705.9|33
1627634270000|2021-07-30 08:37:50|730204.7|729204.7|730270.4|729270.4|730757|729270.4|730191.1|728715|32
1627634280000|2021-07-30 08:38:00|730757.6|728757.6|730288.2|729288.2|730770.4|729290.8|730227.4|728724|38
1627634290000|2021-07-30 08:38:10|730284.7|729284.7|730262.3|729262.3|730780.5|729296|730259.1|728762.5|38
1627634300000|2021-07-30 08:38:20|730256.6|729256.6|730241.7|729241.7|730749.7|729271.2|730225.9|728734.4|31
1627634310000|2021-07-30 08:38:30|730244.2|729244.2|730764.2|728764.2|730765.6|729259.4|730242.7|728754.6|25
1627634320000|2021-07-30 08:38:40|730762|728762|730187.1|729187.1|730765.4|729218.2|730174.9|728691.6|30
1627634330000|2021-07-30 08:38:50|730188.7|729188.7|730249.1|729249.1|730255.3|729255.3|730188.7|729188.7|29
1627634340000|2021-07-30 08:39:00|730245.2|729245.2|730172.6|729172.6|730723.1|729245.2|730172.6|728667.3|27
1627634350000|2021-07-30 08:39:10|730175.6|729175.6|730182.5|729182.5|730183.5|729183.5|730165.7|729165.7|33
1627634360000|2021-07-30 08:39:20|730170.4|729170.4|730183.8|729183.8|730184.2|729184.2|730168.4|729168.4|24
1627634370000|2021-07-30 08:39:30|730185.2|729185.2|730184.6|729184.6|730188.6|729188.6|730171.8|729171.8|25
1627634380000|2021-07-30 08:39:40|730182.2|729182.2|730171.9|729171.9|730186|729186|730171.9|729171.9|25
1627634390000|2021-07-30 08:39:50|730183.1|729183.1|730187.1|729187.1|730190|729190|730183.1|729183.1|29
1627634400000|2021-07-30 08:40:00|730186.8|729186.8|730111.9|729111.9|730688.7|729186.8|730111.9|728675.9|36
1627634410000|2021-07-30 08:40:10|730123.2|729123.2|730136.4|729136.4|730136.9|729136.9|730115.2|729115.2|27
1627634420000|2021-07-30 08:40:20|730122.5|729122.5|730694.9|728694.9|730709.4|729208.5|730121.2|728685.2|36
1627634430000|2021-07-30 08:40:30|730230.7|729230.7|730753.6|728753.6|730780.1|729258.3|730225.4|728728.1|33
1627634440000|2021-07-30 08:40:40|730748.4|728748.4|730265.8|729265.8|730777.8|729290.5|730251.1|728745.2|37
1627634450000|2021-07-30 08:40:50|730762.3|728762.3|730281.9|729281.9|730775.6|729290.6|730247.9|728751.2|36
1627634460000|2021-07-30 08:41:00|730280.4|729280.4|730293|729293|730795.9|729293|730258.5|728782.1|33
1627634470000|2021-07-30 08:41:10|730779.9|728779.9|730782.9|728782.9|730786.3|729296.6|730273.1|728772.8|30
1627634480000|2021-07-30 08:41:20|730779.1|728779.1|730788|728788|730794.9|728794.9|730779.1|728779.1|30
1627634490000|2021-07-30 08:41:30|730786.7|728786.7|730832.5|728832.5|730868.7|729357.7|730287.1|728785.7|28
1627634500000|2021-07-30 08:41:40|730847.5|728847.5|730316.3|729316.3|730851|729347.6|730307.8|728804.1|37
1627634510000|2021-07-30 08:41:50|730810.2|728810.2|730331.3|729331.3|730826.3|729333.8|730313.6|728799.8|32
1627634520000|2021-07-30 08:42:00|730332.1|729332.1|730324.4|729324.4|730341.7|729341.7|730323.5|729323.5|32
1627634530000|2021-07-30 08:42:10|730314|729314|730326.5|729326.5|730829.4|729336.5|730309.9|728819.5|34
1627634540000|2021-07-30 08:42:20|730316.1|729316.1|730341.4|729341.4|730346.2|729346.2|730309.4|729309.4|32
1627634550000|2021-07-30 08:42:30|730343.4|729343.4|730339.2|729339.2|730350.5|729350.5|730332.3|729332.3|20
1627634560000|2021-07-30 08:42:40|730341.8|729341.8|730335.2|729335.2|730343.8|729343.8|730329.4|729329.4|18
1627634570000|2021-07-30 08:42:50|730331.9|729331.9|730358.8|729358.8|730358.8|729358.8|730314.1|729314.1|30
1627634580000|2021-07-30 08:43:00|730350.5|729350.5|730344.3|729344.3|730818.8|729378.5|730297.8|728809|37
1627634590000|2021-07-30 08:43:10|730349.6|729349.6|730348.6|729348.6|730350.7|729350.7|730301.6|729301.6|32
1627634600000|2021-07-30 08:43:20|730350.9|729350.9|730345|729345|730358.2|729358.2|730318.1|729318.1|28
1627634610000|2021-07-30 08:43:30|730345.6|729345.6|730314.5|729314.5|730824.3|729346.7|730287.8|728786.5|34
1627634620000|2021-07-30 08:43:40|730314.9|729314.9|730356.3|729356.3|730367|729367|730314|729314|34
1627634630000|2021-07-30 08:43:50|730358.9|729358.9|730340.9|729340.9|730366.1|729366.1|730327.1|729327.1|27
1627634640000|2021-07-30 08:44:00|730332.4|729332.4|730334.1|729334.1|730342.6|729342.6|730320.2|729320.2|27
1627634650000|2021-07-30 08:44:10|730333.4|729333.4|730323.6|729323.6|730360.1|729360.1|730321|729321|36
1627634660000|2021-07-30 08:44:20|730328.8|729328.8|730327.2|729327.2|730329|729329|730310.5|729310.5|26
1627634670000|2021-07-30 08:44:30|730326.9|729326.9|730411.9|729411.9|730416.4|729416.4|730326.9|729326.9|28
1627634680000|2021-07-30 08:44:40|730406.1|729406.1|730392|729392|730846.8|729407.1|730332|728828.9|39
1627634690000|2021-07-30 08:44:50|730394.3|729394.3|730953.5|728953.5|730953.5|729459.4|730379.7|728927.2|36
1627634700000|2021-07-30 08:45:00|730441.5|729441.5|730440|729440|730957.7|729491.3|730407.6|728929.7|37
1627634710000|2021-07-30 08:45:10|730441.1|729441.1|730506.1|729506.1|730506.5|729506.5|730441.1|729441.1|32
1627634720000|2021-07-30 08:45:20|730501.4|729501.4|730500.5|729500.5|730506.2|729506.2|730482|729482|20
1627634730000|2021-07-30 08:45:30|730494.6|729494.6|730497.1|729497.1|730505.3|729505.3|730480|729480|31
1627634740000|2021-07-30 08:45:40|730496.1|729496.1|730495.7|729495.7|730521.6|729521.6|730464.3|729464.3|29
1627634750000|2021-07-30 08:45:50|730484.2|729484.2|730604.2|729604.2|731036.4|729604.5|730484.2|729014.2|33
1627634760000|2021-07-30 08:46:00|730604.4|729604.4|730625|729625|730625|729625|730603|729603|35
1627634770000|2021-07-30 08:46:10|730623.9|729623.9|730613.3|729613.3|730646.1|729646.1|730603|729603|36
1627634780000|2021-07-30 08:46:20|730618.1|729618.1|731192.6|729192.6|731192.6|729729|730615|729192.6|33
1627634790000|2021-07-30 08:46:30|731192.5|729192.5|730665|729665|731195.3|729696.3|730627.2|729190.7|33
1627634800000|2021-07-30 08:46:40|730654.2|729654.2|730718.7|729718.7|730745.5|729745.5|730654.2|729654.2|36
1627634810000|2021-07-30 08:46:50|730728.4|729728.4|730743.8|729743.8|730767.5|729767.5|730700.8|729700.8|34
1627634820000|2021-07-30 08:47:00|730745.1|729745.1|730672.7|729672.7|731138.2|729745.1|730640.3|729138.2|36
1627634830000|2021-07-30 08:47:10|730674.6|729674.6|730731.3|729731.3|731213.8|729738.8|730667|729162.2|37
1627634840000|2021-07-30 08:47:20|730735.5|729735.5|730727.8|729727.8|730741|729741|730718.2|729718.2|27
1627634850000|2021-07-30 08:47:30|730722.6|729722.6|730726.4|729726.4|730735.2|729735.2|730696.5|729696.5|35
1627634860000|2021-07-30 08:47:40|730714.7|729714.7|730712.7|729712.7|730732.6|729732.6|730692|729692|35
1627634870000|2021-07-30 08:47:50|730715.8|729715.8|730739.1|729739.1|730746.5|729746.5|730701.4|729701.4|28
1627634880000|2021-07-30 08:48:00|730729.3|729729.3|730771.5|729771.5|731263.3|729779.5|730712.1|729260.5|35
1627634890000|2021-07-30 08:48:10|730769.3|729769.3|730975.9|729975.9|731492.7|729999.9|730756.4|729466.4|38
1627634900000|2021-07-30 08:48:20|730975.1|729975.1|730949.2|729949.2|731479.5|729982|730945.8|729456.5|34
1627634910000|2021-07-30 08:48:30|730946.9|729946.9|730988.8|729988.8|730988.8|729988.8|730946.7|729946.7|38
1627634920000|2021-07-30 08:48:40|730989.3|729989.3|730947|729947|731467|730012.6|730947|729467|38
1627634930000|2021-07-30 08:48:50|730957.4|729957.4|731420|729420|731448.5|729973.5|730935|729408.7|33
1627634940000|2021-07-30 08:49:00|731421.5|729421.5|730981.2|729981.2|731421.5|730016.2|730914.2|729401.5|36
1627634950000|2021-07-30 08:49:10|731002.8|730002.8|731434.6|729434.6|731461.7|730017.9|730945.2|729429.5|36
1627634960000|2021-07-30 08:49:20|731432.3|729432.3|731003.8|730003.8|731439.5|730004.9|730922.1|729432.3|34
1627634970000|2021-07-30 08:49:30|731000|730000|731030.9|730030.9|731558.9|730054.5|731000|729531.3|38
1627634980000|2021-07-30 08:49:40|731037.6|730037.6|731033.1|730033.1|731546.5|730039.6|731025.8|729532.9|32
1627634990000|2021-07-30 08:49:50|731031.5|730031.5|731015.5|730015.5|731031.5|730031.5|731004|730004|17
1627635000000|2021-07-30 08:50:00|731016.6|730016.6|731031.7|730031.7|731060|730060|731016.6|730016.6|37
1627635010000|2021-07-30 08:50:10|731032.2|730032.2|731535.2|729535.2|731540.3|730032.5|731019.3|729508|31
1627635020000|2021-07-30 08:50:20|731522.8|729522.8|730995.4|729995.4|731532.9|730035.2|730981|729522.8|34
1627635030000|2021-07-30 08:50:30|730995.6|729995.6|730982.5|729982.5|730995.6|729995.6|730971.7|729971.7|16
1627635040000|2021-07-30 08:50:40|730948.9|729948.9|730972.7|729972.7|730985|729985|730935.4|729935.4|30
1627635050000|2021-07-30 08:50:50|730971.2|729971.2|731018.2|730018.2|731031.6|730031.6|730971.2|729971.2|19
1627635060000|2021-07-30 08:51:00|731018|730018|731003.1|730003.1|731507.6|730030.3|730986.5|729496.8|29
1627635070000|2021-07-30 08:51:10|731005.5|730005.5|730972.8|729972.8|731479.3|730008.8|730959.4|729444.4|35
1627635080000|2021-07-30 08:51:20|730967.7|729967.7|730988.8|729988.8|730990.6|729990.6|730967|729967|27
1627635090000|2021-07-30 08:51:30|730969.4|729969.4|731476.4|729476.4|731476.5|729979.5|730935.9|729472.9|33
1627635100000|2021-07-30 08:51:40|731461.2|729461.2|731445.8|729445.8|731473.3|729473.3|731434.5|729434.5|32
1627635110000|2021-07-30 08:51:50|731450.6|729450.6|731442.8|729442.8|731453.1|729453.1|731431.1|729431.1|25
1627635120000|2021-07-30 08:52:00|731428.6|729428.6|731445.5|729445.5|731448.8|729448.8|731428.6|729428.6|26
1627635130000|2021-07-30 08:52:10|731446.7|729446.7|731450.4|729450.4|731450.4|729450.4|731423.5|729423.5|30
1627635140000|2021-07-30 08:52:20|731452.6|729452.6|730917.9|729917.9|731453|729936.2|730887|729403.7|31
1627635150000|2021-07-30 08:52:30|730920.8|729920.8|731407.5|729407.5|731437.8|729935.4|730920.8|729391.2|31
1627635160000|2021-07-30 08:52:40|731408.1|729408.1|730837.9|729837.9|731408.1|729897.9|730829.7|729350.5|33
1627635170000|2021-07-30 08:52:50|730843.1|729843.1|730691.7|729691.7|731189.6|729867.3|730658.8|729189.6|37
1627635180000|2021-07-30 08:53:00|730689.4|729689.4|730678.9|729678.9|730690.1|729690.1|730670.1|729670.1|24
1627635190000|2021-07-30 08:53:10|730681.4|729681.4|731198.6|729198.6|731209.1|729690.5|730678.6|729187.1|28
1627635200000|2021-07-30 08:53:20|731199.5|729199.5|731213.1|729213.1|731222.3|729222.3|731188|729188|32
1627635210000|2021-07-30 08:53:30|731217.2|729217.2|730662.5|729662.5|731253.6|729662.5|730662.5|729205.4|29
1627635220000|2021-07-30 08:53:40|730725.2|729725.2|731220|729220|731263.4|729745.9|730725.2|729197.5|32
1627635230000|2021-07-30 08:53:50|731233.3|729233.3|731283.1|729283.1|731298.7|729766.1|730766.1|729222.5|32
1627635240000|2021-07-30 08:54:00|731273.9|729273.9|730793.8|729793.8|731311.2|729793.8|730793.8|729259.6|27
1627635250000|2021-07-30 08:54:10|730820.3|729820.3|730840.7|729840.7|731348.8|729850.8|730820.3|729313.6|34
1627635260000|2021-07-30 08:54:20|730843.2|729843.2|731336.9|729336.9|731345.9|729843.2|730834.2|729330.3|25
1627635270000|2021-07-30 08:54:30|731338.4|729338.4|731337.4|729337.4|731351.2|729351.2|731324.4|729324.4|15
1627635280000|2021-07-30 08:54:40|731337|729337|730857|729857|731373|729857|730839.8|729326.9|20
1627635290000|2021-07-30 08:54:50|730845.7|729845.7|730842.9|729842.9|730856|729856|730826|729826|24
1627635300000|2021-07-30 08:55:00|730840.1|729840.1|731250.4|729250.4|731259.7|729842.9|730764.5|729240.8|26
1627635310000|2021-07-30 08:55:10|731266.1|729266.1|730689.3|729689.3|731266.1|729720.4|730689.3|729209.5|33
1627635320000|2021-07-30 08:55:20|730698|729698|731211.6|729211.6|731211.6|729700.5|730697.3|729211.6|22
1627635330000|2021-07-30 08:55:30|731199.4|729199.4|730666.2|729666.2|731206.2|729687.4|730663.1|729185|25
1627635340000|2021-07-30 08:55:40|730668.6|729668.6|730723.1|729723.1|731210.6|729729.2|730668.6|729207.8|34
1627635350000|2021-07-30 08:55:50|730727.2|729727.2|731227.3|729227.3|731227.3|729727.2|730700.3|729206.2|30
1627635360000|2021-07-30 08:56:00|730715.8|729715.8|730730.1|729730.1|731218.9|729730.5|730714.3|729218.4|28
1627635370000|2021-07-30 08:56:10|730725.9|729725.9|730776.1|729776.1|730783|729783|730725.9|729725.9|27
1627635380000|2021-07-30 08:56:20|730778.4|729778.4|731241.5|729241.5|731245.8|729778.8|730735.1|729235.2|20
1627635390000|2021-07-30 08:56:30|730725.7|729725.7|731221.9|729221.9|731227.1|729752.6|730717.4|729221.9|32
1627635400000|2021-07-30 08:56:40|731218.1|729218.1|730707.5|729707.5|731227.1|729719.6|730702.1|729207|28
1627635410000|2021-07-30 08:56:50|730706.8|729706.8|730696.2|729696.2|730722.8|729722.8|730686.7|729686.7|20
1627635420000|2021-07-30 08:57:00|730703.1|729703.1|730707.2|729707.2|730727.7|729727.7|730691.5|729691.5|36
1627635430000|2021-07-30 08:57:10|730698.1|729698.1|730664.5|729664.5|730698.1|729698.1|730646.2|729646.2|31
1627635440000|2021-07-30 08:57:20|730669.5|729669.5|731164.5|729164.5|731168.7|729673.1|730640.3|729162.8|23
1627635450000|2021-07-30 08:57:30|731162.9|729162.9|730642.9|729642.9|731162.9|729643.9|730615.5|729162.9|32
1627635460000|2021-07-30 08:57:40|731154.4|729154.4|730733.4|729733.4|731155.8|729738.7|730673.1|729145.6|29
1627635470000|2021-07-30 08:57:50|730737.9|729737.9|730692.2|729692.2|731208.1|729738|730675.5|729208.1|23
1627635480000|2021-07-30 08:58:00|730688.9|729688.9|731212.5|729212.5|731215.7|729714.9|730688.7|729212.5|19
1627635490000|2021-07-30 08:58:10|731230.7|729230.7|731208.9|729208.9|731231.3|729708.9|730687.6|729208.9|13
1627635500000|2021-07-30 08:58:20|731208|729208|730692.4|729692.4|731208|729693.1|730677.7|729193.3|18
1627635510000|2021-07-30 08:58:30|730688.9|729688.9|730764|729764|730764|729764|730688.9|729688.9|21
1627635520000|2021-07-30 08:58:40|730761|729761|730708.3|729708.3|730768.9|729768.9|730695.5|729695.5|25
1627635530000|2021-07-30 08:58:50|730707.3|729707.3|730709.6|729709.6|730716.1|729716.1|730699.3|729699.3|24
1627635540000|2021-07-30 08:59:00|730708.9|729708.9|730642.7|729642.7|730710.2|729710.2|730630.2|729630.2|29
1627635550000|2021-07-30 08:59:10|730642.5|729642.5|730642.4|729642.4|730650.5|729650.5|730630.3|729630.3|28
1627635560000|2021-07-30 08:59:20|730644.5|729644.5|730675.6|729675.6|730682.9|729682.9|730637|729637|27
1627635570000|2021-07-30 08:59:30|730678|729678|730679.7|729679.7|730689|729689|730659.1|729659.1|27
1627635580000|2021-07-30 08:59:40|730679.1|729679.1|730713.8|729713.8|731215.5|729717.6|730679.1|729215.5|28
1627635590000|2021-07-30 08:59:50|731221.8|729221.8|731225.1|729225.1|731225.1|729225.1|731218.9|729218.9|18
1627635600000|2021-07-30 09:00:00|731218.2|729218.2|730670.9|729670.9|731242.6|729730.3|730668.4|729173.9|36
1627635610000|2021-07-30 09:00:10|730666.5|729666.5|730650.4|729650.4|731167.4|729670|730646.1|729167.4|27
1627635620000|2021-07-30 09:00:20|730652.8|729652.8|730636.6|729636.6|730658.7|729658.7|730631.2|729631.2|33
1627635630000|2021-07-30 09:00:30|730631.7|729631.7|730657.8|729657.8|730658.2|729658.2|730631.7|729631.7|26
1627635640000|2021-07-30 09:00:40|730652.2|729652.2|730671.5|729671.5|731190.5|729685.6|730644.7|729174.1|33
1627635650000|2021-07-30 09:00:50|730665|729665|730672.2|729672.2|731168.7|729672.2|730651|729161.3|27
1627635660000|2021-07-30 09:01:00|730672.3|729672.3|730689.7|729689.7|730690.2|729690.2|730672.3|729672.3|25
1627635670000|2021-07-30 09:01:10|730692.5|729692.5|730673.6|729673.6|730692.5|729692.5|730663|729663|29
1627635680000|2021-07-30 09:01:20|730673.7|729673.7|731138.1|729138.1|731154.3|729682.3|730645.5|729138.1|28
1627635690000|2021-07-30 09:01:30|731148.7|729148.7|730635.1|729635.1|731154.7|729637.1|730617.5|729136.7|23
1627635700000|2021-07-30 09:01:40|730633.7|729633.7|730612.7|729612.7|730637.6|729637.6|730608.2|729608.2|27
1627635710000|2021-07-30 09:01:50|730610.8|729610.8|730593.7|729593.7|731115.6|729628.5|730586.6|729087.6|25
1627635720000|2021-07-30 09:02:00|730576.1|729576.1|730608.5|729608.5|731076.8|729615.6|730576.1|729076.8|32
1627635730000|2021-07-30 09:02:10|730600.3|729600.3|731104.8|729104.8|731138|729633.2|730600.3|729104.8|29
1627635740000|2021-07-30 09:02:20|731107.5|729107.5|731040.1|729040.1|731107.5|729107.5|731035.3|729035.3|24
1627635750000|2021-07-30 09:02:30|731039.8|729039.8|731050.8|729050.8|731088.1|729559.3|730511.7|729039.5|26
1627635760000|2021-07-30 09:02:40|731052.7|729052.7|731109.6|729109.6|731109.6|729611.2|730583.4|729044.2|25
1627635770000|2021-07-30 09:02:50|731110.6|729110.6|731114.4|729114.4|731129.8|729614.4|730603.5|729109.7|27
1627635780000|2021-07-30 09:03:00|731114.3|729114.3|731103.3|729103.3|731115|729609|730607.2|729093.9|27
1627635790000|2021-07-30 09:03:10|731102.3|729102.3|730653.3|729653.3|731132.1|729661.2|730596.7|729095.2|32
1627635800000|2021-07-30 09:03:20|730662|729662|731154.4|729154.4|731156.4|729663.8|730638.1|729143.9|32
1627635810000|2021-07-30 09:03:30|731155.2|729155.2|731061.3|729061.3|731160.1|729611.6|730573.4|729056.7|34
1627635820000|2021-07-30 09:03:40|730536.4|729536.4|730528|729528|731032.3|729547|730519.1|729019.1|34
1627635830000|2021-07-30 09:03:50|730528.5|729528.5|730534.2|729534.2|730541.5|729541.5|730517|729517|28
1627635840000|2021-07-30 09:04:00|730520.6|729520.6|731029.5|729029.5|731035|729528.9|730515.7|729020.9|33
1627635850000|2021-07-30 09:04:10|731031.6|729031.6|730466|729466|731031.6|729534.3|730460.7|729031.6|33
1627635860000|2021-07-30 09:04:20|730470.2|729470.2|731011.8|729011.8|731011.8|729502.6|730457.6|729003.1|30
1627635870000|2021-07-30 09:04:30|731011.3|729011.3|730528|729528|731028.3|729539.2|730513.3|729011.3|33
1627635880000|2021-07-30 09:04:40|730522.8|729522.8|730468.2|729468.2|730531.2|729531.2|730458.8|729458.8|32
1627635890000|2021-07-30 09:04:50|730473.5|729473.5|730449.5|729449.5|730477.2|729477.2|730443.9|729443.9|29
1627635900000|2021-07-30 09:05:00|730448.7|729448.7|730439.9|729439.9|730461.1|729461.1|730427.4|729427.4|26
1627635910000|2021-07-30 09:05:10|730439.6|729439.6|730443.9|729443.9|730452.7|729452.7|730425.1|729425.1|26
1627635920000|2021-07-30 09:05:20|730442.2|729442.2|730452.3|729452.3|730455.8|729455.8|730435.2|729435.2|22
1627635930000|2021-07-30 09:05:30|730452|729452|730451.5|729451.5|730466.9|729466.9|730448.8|729448.8|33
1627635940000|2021-07-30 09:05:40|730461|729461|730847.4|728847.4|730855.6|729461|730324|728838.4|32
1627635950000|2021-07-30 09:05:50|730829.8|728829.8|730843.2|728843.2|730859|729345.2|730338|728829.8|35
1627635960000|2021-07-30 09:06:00|730345.7|729345.7|730844.2|728844.2|730848.9|729346|730345.7|728830.8|33
1627635970000|2021-07-30 09:06:10|730844.5|728844.5|730476.1|729476.1|730978.5|729476.1|730394.3|728835.5|36
1627635980000|2021-07-30 09:06:20|730467.6|729467.6|730943.3|728943.3|730946.3|729467.6|730447.7|728937.9|36
1627635990000|2021-07-30 09:06:30|730943.5|728943.5|730465.8|729465.8|730962.1|729468.3|730461.3|728940.4|34
1627636000000|2021-07-30 09:06:40|730464.5|729464.5|730445.7|729445.7|730466.4|729466.4|730445|729445|25
1627636010000|2021-07-30 09:06:50|730445.2|729445.2|730438.9|729438.9|730937.8|729447.1|730436.7|728937.8|18
1627636020000|2021-07-30 09:07:00|730450.1|729450.1|730460.6|729460.6|730461.4|729461.4|730443.1|729443.1|30
1627636030000|2021-07-30 09:07:10|730459.9|729459.9|730360.4|729360.4|730906.2|729462.1|730357.8|728868.1|33
1627636040000|2021-07-30 09:07:20|730366.4|729366.4|730338.6|729338.6|730366.4|729366.4|730327.1|729327.1|37
1627636050000|2021-07-30 09:07:30|730324.4|729324.4|730318.5|729318.5|730336.4|729336.4|730310.1|729310.1|28
1627636060000|2021-07-30 09:07:40|730318.6|729318.6|730314.9|729314.9|730330.9|729330.9|730308.2|729308.2|30
1627636070000|2021-07-30 09:07:50|730325|729325|730346.2|729346.2|730347.5|729347.5|730318.4|729318.4|34
1627636080000|2021-07-30 09:08:00|730323.1|729323.1|730338.3|729338.3|730338.3|729338.3|730316.1|729316.1|27
1627636090000|2021-07-30 09:08:10|730336.6|729336.6|730340.7|729340.7|730340.7|729340.7|730311.6|729311.6|24
1627636100000|2021-07-30 09:08:20|730354.3|729354.3|730347.1|729347.1|730354.3|729354.3|730324.8|729324.8|27
1627636110000|2021-07-30 09:08:30|730348.2|729348.2|730354.7|729354.7|730371.8|729371.8|730332.3|729332.3|27
1627636120000|2021-07-30 09:08:40|730362.1|729362.1|730351.9|729351.9|730363.7|729363.7|730344.1|729344.1|29
1627636130000|2021-07-30 09:08:50|730360.5|729360.5|730353.5|729353.5|730367.7|729367.7|730342.1|729342.1|21
1627636140000|2021-07-30 09:09:00|730347.5|729347.5|730314.1|729314.1|730354.6|729354.6|730299.4|729299.4|30
1627636150000|2021-07-30 09:09:10|730313.8|729313.8|730304.5|729304.5|730317.3|729317.3|730302|729302|31
1627636160000|2021-07-30 09:09:20|730307.8|729307.8|730315|729315|730319.6|729319.6|730307.1|729307.1|21
1627636170000|2021-07-30 09:09:30|730316.9|729316.9|730302.6|729302.6|730319|729319|730290.6|729290.6|30
1627636180000|2021-07-30 09:09:40|730303.5|729303.5|730383.1|729383.1|730383.1|729383.1|730281.3|729281.3|26
1627636190000|2021-07-30 09:09:50|730382.1|729382.1|730372.6|729372.6|730411.8|729411.8|730372.6|729372.6|26
1627636200000|2021-07-30 09:10:00|730364.8|729364.8|730391.1|729391.1|730424.7|729424.7|730336.2|729336.2|29
1627636210000|2021-07-30 09:10:10|730388.9|729388.9|730399.6|729399.6|730412.1|729412.1|730367.4|729367.4|35
1627636220000|2021-07-30 09:10:20|730293.8|729293.8|730249.9|729249.9|730783.8|729293.8|730244.3|728766.8|34
1627636230000|2021-07-30 09:10:30|730255.8|729255.8|730151.7|729151.7|730741.5|729255.8|730134.2|728654.7|34
1627636240000|2021-07-30 09:10:40|730147.9|729147.9|730208.7|729208.7|730210.9|729210.9|730136.3|729136.3|34
1627636250000|2021-07-30 09:10:50|730206.5|729206.5|730173.4|729173.4|730718.7|729214.5|730173.4|728695.1|35
1627636260000|2021-07-30 09:11:00|730184.3|729184.3|730188.8|729188.8|730198.3|729198.3|730171.7|729171.7|33
1627636270000|2021-07-30 09:11:10|730189.8|729189.8|730763.6|728763.6|730765.5|729242.5|730167.7|728698.3|33
1627636280000|2021-07-30 09:11:20|730762.9|728762.9|730112|729112|730762.9|729139.4|730091.6|728617.9|35
1627636290000|2021-07-30 09:11:30|730113.5|729113.5|730041.4|729041.4|730627.8|729120.8|730024.5|728611|31
1627636300000|2021-07-30 09:11:40|730026.9|729026.9|729968.7|728968.7|730514.4|729042.7|729945.7|728514.1|36
1627636310000|2021-07-30 09:11:50|730465.3|728465.3|729944.1|728944.1|730470.6|728966.5|729937.1|728447.7|34
1627636320000|2021-07-30 09:12:00|729941.1|728941.1|729962.8|728962.8|729985.2|728985.2|729935.2|728935.2|36
1627636330000|2021-07-30 09:12:10|729961.6|728961.6|729973.4|728973.4|729978.2|728978.2|729953.6|728953.6|29
1627636340000|2021-07-30 09:12:20|729973.8|728973.8|730267.6|728267.6|730430.3|728973.8|729770.6|728267.6|38
1627636350000|2021-07-30 09:12:30|730267.2|728267.2|729768.2|728768.2|730272.4|728772.3|729725.7|728267.2|36
1627636360000|2021-07-30 09:12:40|729768.8|728768.8|730394.3|728394.3|730432.7|728924.9|729766.5|728271.3|39
1627636370000|2021-07-30 09:12:50|730404.4|728404.4|729919.2|728919.2|730428.7|728934.5|729908.7|728404.4|35
1627636380000|2021-07-30 09:13:00|729915.2|728915.2|729879|728879|730383.5|728915.2|729866.4|728359.8|29
1627636390000|2021-07-30 09:13:10|729879.6|728879.6|730236.1|728236.1|730292.5|728879.6|729734.3|728235.8|36
1627636400000|2021-07-30 09:13:20|730236|728236|729742|728742|730259|728756.5|729729.1|728236|37
1627636410000|2021-07-30 09:13:30|729741.3|728741.3|729689.9|728689.9|730235.6|728741.3|729655.1|728146.8|38
1627636420000|2021-07-30 09:13:40|729685.6|728685.6|729710.8|728710.8|730207.2|728724.6|729678.8|728195.8|31
1627636430000|2021-07-30 09:13:50|729710.4|728710.4|729607.6|728607.6|730212|728719.8|729605.1|728153.1|36
1627636440000|2021-07-30 09:14:00|729609.9|728609.9|729579.4|728579.4|730110.3|728614.6|729572|728053.6|38
1627636450000|2021-07-30 09:14:10|729580|728580|730036.3|728036.3|730090.3|728591.2|729545|728036.3|37
1627636460000|2021-07-30 09:14:20|730015.5|728015.5|730039.3|728039.3|730077.8|728550.4|729527.3|728015.5|35
1627636470000|2021-07-30 09:14:30|730036.8|728036.8|729339.4|728339.4|730075.2|728554.5|729339.4|727846.4|38
1627636480000|2021-07-30 09:14:40|729344.6|728344.6|729877|727877|729910.1|728423.9|729322.1|727851.3|35
1627636490000|2021-07-30 09:14:50|729866.8|727866.8|729895.5|727895.5|729958.3|728445.2|729360.3|727845.9|39
1627636500000|2021-07-30 09:15:00|729383|728383|729850.6|727850.6|729925.3|728412.9|729341.9|727840.1|40
1627636510000|2021-07-30 09:15:10|729345.4|728345.4|729770|727770|729897.1|728373.7|729303.7|727759|36
1627636520000|2021-07-30 09:15:20|729826.8|727826.8|729812.4|727812.4|729857|728338.4|729338.4|727797.7|39
1627636530000|2021-07-30 09:15:30|729815.1|727815.1|729223.9|728223.9|729834.4|728323.6|729205.6|727711.7|37
1627636540000|2021-07-30 09:15:40|729725.1|727725.1|729723.1|727723.1|729751.4|728255|729205|727705.6|32
1627636550000|2021-07-30 09:15:50|729728.8|727728.8|729733.2|727733.2|729772.3|728267.2|729229.6|727721|38
1627636560000|2021-07-30 09:16:00|729709.2|727709.2|729701.1|727701.1|729741.6|728247.3|729222.2|727694|37
1627636570000|2021-07-30 09:16:10|729706.9|727706.9|729746.4|727746.4|729756.8|728247.4|729223.8|727702.3|33
1627636580000|2021-07-30 09:16:20|729748.7|727748.7|729828|727828|729845.5|728304.1|729304.1|727746.4|31
1627636590000|2021-07-30 09:16:30|729827|727827|729869.2|727869.2|729882|727882|729827|727827|37
1627636600000|2021-07-30 09:16:40|729864.2|727864.2|729923.6|727923.6|729924.1|728425.3|729379.7|727851.7|37
1627636610000|2021-07-30 09:16:50|729909.8|727909.8|729534.9|728534.9|730045.9|728539.8|729493|727907|33
1627636620000|2021-07-30 09:17:00|729535.5|728535.5|729556.8|728556.8|730049.2|728556.8|729535.1|728037.7|33
1627636630000|2021-07-30 09:17:10|729565.7|728565.7|730265.8|728265.8|730265.8|728590.4|729552.7|728265.8|34
1627636640000|2021-07-30 09:17:20|730264.3|728264.3|730248.4|728248.4|730268.5|728771.5|729748.9|728227.8|39
1627636650000|2021-07-30 09:17:30|730249.6|728249.6|730311.8|728311.8|730311.8|728795.4|729791.4|728245.2|35
1627636660000|2021-07-30 09:17:40|730330.9|728330.9|730316|728316|730338.9|728840.8|729836.5|728309.5|40
1627636670000|2021-07-30 09:17:50|730303.8|728303.8|730302.4|728302.4|730308.7|728308.7|730299.1|728299.1|26
1627636680000|2021-07-30 09:18:00|730304.2|728304.2|730187.6|728187.6|730306|728306|730187.6|728187.6|31
1627636690000|2021-07-30 09:18:10|730191.6|728191.6|730239.5|728239.5|730255.4|728755.6|729689.5|728187.1|36
1627636700000|2021-07-30 09:18:20|730253.5|728253.5|730303.3|728303.3|730311.7|728815|729793.2|728228.3|36
1627636710000|2021-07-30 09:18:30|730302.9|728302.9|729779.7|728779.7|730309.6|728789.9|729766.9|728260.6|26
1627636720000|2021-07-30 09:18:40|729790.2|728790.2|729805.8|728805.8|730270.2|728806.3|729771.3|728266.6|29
1627636730000|2021-07-30 09:18:50|730313.3|728313.3|730265.9|728265.9|730313.3|728808|729771.4|728265.9|32
1627636740000|2021-07-30 09:19:00|730263.8|728263.8|729786.5|728786.5|730270.6|728787|729683.3|728231.5|35
1627636750000|2021-07-30 09:19:10|729792.3|728792.3|729781.5|728781.5|729792.3|728792.3|729779.5|728779.5|26
1627636760000|2021-07-30 09:19:20|729784.9|728784.9|729751|728751|730266.7|728784.9|729751|728256|32
1627636770000|2021-07-30 09:19:30|729757.5|728757.5|730256.3|728256.3|730271.9|728762.8|729754.5|728256.3|25
1627636780000|2021-07-30 09:19:40|730259.7|728259.7|730351.3|728351.3|730360.4|728857.3|729843.6|728259.7|28
1627636790000|2021-07-30 09:19:50|730355.3|728355.3|730419.6|728419.6|730419.6|728930.6|729859.2|728350.7|29
1627636800000|2021-07-30 09:20:00|730414.2|728414.2|729875.1|728875.1|730414.2|728933.3|729875.1|728414.2|36
1627636810000|2021-07-30 09:20:10|729875.5|728875.5|729842.6|728842.6|729875.5|728875.5|729830.5|728830.5|27
1627636820000|2021-07-30 09:20:20|729845.3|728845.3|729839|728839|729845.3|728845.3|729831.6|728831.6|27
1627636830000|2021-07-30 09:20:30|729840.1|728840.1|729743.6|728743.6|729840.1|728840.1|729725.3|728725.3|27
1627636840000|2021-07-30 09:20:40|729744.9|728744.9|729732|728732|729745.2|728745.2|729730.5|728730.5|27
1627636850000|2021-07-30 09:20:50|729732.5|728732.5|730251.1|728251.1|730257|728739|729729.8|728251.1|26
1627636860000|2021-07-30 09:21:00|730249.3|728249.3|729740|728740|730249.6|728748.7|729739.8|728235.4|30
1627636870000|2021-07-30 09:21:10|729741.6|728741.6|729660.7|728660.7|730276.3|728766.9|729654.5|728251.8|33
1627636880000|2021-07-30 09:21:20|729662.7|728662.7|729657.5|728657.5|729662.7|728662.7|729624.1|728624.1|30
1627636890000|2021-07-30 09:21:30|729653.9|728653.9|729659|728659|729667|728667|729635.7|728635.7|24
1627636900000|2021-07-30 09:21:40|729657.7|728657.7|729663.9|728663.9|729684.7|728684.7|729648.6|728648.6|28
1627636910000|2021-07-30 09:21:50|729668.1|728668.1|730278.2|728278.2|730278.2|728776.8|729658.6|728278.2|29
1627636920000|2021-07-30 09:22:00|730271.1|728271.1|730345.4|728345.4|730357.8|728357.8|730271.1|728271.1|34
1627636930000|2021-07-30 09:22:10|730350.6|728350.6|729916.1|728916.1|730423.8|728920.4|729901.9|728350.6|36
1627636940000|2021-07-30 09:22:20|729919.5|728919.5|730392.8|728392.8|730412.4|728919.5|729900.7|728342.9|35
1627636950000|2021-07-30 09:22:30|730428.3|728428.3|729965|728965|730467.2|728972.3|729954|728428.3|37
1627636960000|2021-07-30 09:22:40|729961.5|728961.5|730046.1|729046.1|730558.3|729056.8|729953.6|728445.5|40
1627636970000|2021-07-30 09:22:50|730044.4|729044.4|730050.1|729050.1|730060.4|729060.4|730044.3|729044.3|32
1627636980000|2021-07-30 09:23:00|730049.7|729049.7|730033.2|729033.2|730548.6|729050.2|730030.6|728548.6|27
1627636990000|2021-07-30 09:23:10|730032.7|729032.7|730057|729057|730477.5|729058.9|729975.8|728464.9|37
1627637000000|2021-07-30 09:23:20|730049.5|729049.5|730118.3|729118.3|730118.3|729118.3|730049.5|729049.5|35
1627637010000|2021-07-30 09:23:30|730129.4|729129.4|730137|729137|730142.5|729142.5|730118.5|729118.5|37
1627637020000|2021-07-30 09:23:40|730188.2|729188.2|730144.2|729144.2|730188.2|729188.2|730130.3|729130.3|32
1627637030000|2021-07-30 09:23:50|730124.5|729124.5|730009.6|729009.6|730570.5|729124.5|730008.7|728570.3|27
1627637040000|2021-07-30 09:24:00|729991.6|728991.6|729973.8|728973.8|730503|729007.2|729972.9|728482.1|37
1627637050000|2021-07-30 09:24:10|729976.6|728976.6|729991.9|728991.9|730477.4|729012|729976.6|728470.5|36
1627637060000|2021-07-30 09:24:20|729987.9|728987.9|730438.3|728438.3|730442|728994.7|729898|728422.5|34
1627637070000|2021-07-30 09:24:30|730438.5|728438.5|730473.4|728473.4|730484.1|729000|729993.1|728435.5|36
1627637080000|2021-07-30 09:24:40|729950.4|728950.4|730456.1|728456.1|730460.8|728950.4|729940.3|728433.1|36
1627637090000|2021-07-30 09:24:50|730452.9|728452.9|730647.5|728647.5|730655.7|729149.5|730112.2|728445.6|39
1627637100000|2021-07-30 09:25:00|730632.7|728632.7|730078.2|729078.2|730634.8|729092.6|730029.8|728519.3|38
1627637110000|2021-07-30 09:25:10|730087.1|729087.1|730145.7|729145.7|730659.5|729161.5|730047.1|728620.6|34
1627637120000|2021-07-30 09:25:20|730647|728647|730096.3|729096.3|730647|729180|730085.8|728585.8|31
1627637130000|2021-07-30 09:25:30|730098.1|729098.1|730004.4|729004.4|730596.9|729098.1|730004.4|728570.5|30
1627637140000|2021-07-30 09:25:40|730001.1|729001.1|729966.8|728966.8|730507.6|729001.1|729952.6|728479|37
1627637150000|2021-07-30 09:25:50|729970.7|728970.7|729996.9|728996.9|730516|729041.9|729969|728493.5|34
1627637160000|2021-07-30 09:26:00|729993.1|728993.1|730501.7|728501.7|730507|729008.6|729922.1|728486.6|39
1627637170000|2021-07-30 09:26:10|730497.3|728497.3|729924.2|728924.2|730497.3|728995.5|729877.4|728415|36
1627637180000|2021-07-30 09:26:20|729922.9|728922.9|730439.7|728439.7|730442.1|728936.5|729906.8|728438|37
1627637190000|2021-07-30 09:26:30|730447.2|728447.2|729991.1|728991.1|730450.1|728992.6|729936.8|728445.7|38
1627637200000|2021-07-30 09:26:40|729996.4|728996.4|730017.7|729017.7|730027.6|729027.6|729988|728988|36
1627637210000|2021-07-30 09:26:50|730013.7|729013.7|730044.9|729044.9|730534|729045.1|729987.6|728534|30
1627637220000|2021-07-30 09:27:00|730043.1|729043.1|730026.8|729026.8|730070.3|729070.3|730002.1|729002.1|28
1627637230000|2021-07-30 09:27:10|730034.9|729034.9|730065|729065|730065.3|729065.3|730029|729029|26
1627637240000|2021-07-30 09:27:20|730058.9|729058.9|730079.3|729079.3|730108.5|729108.5|730050.3|729050.3|36
1627637250000|2021-07-30 09:27:30|730077.8|729077.8|730096.7|729096.7|730106.5|729106.5|730067.9|729067.9|34
1627637260000|2021-07-30 09:27:40|730093|729093|730734|728734|730734|729234.2|730093|728652.3|36
1627637270000|2021-07-30 09:27:50|730733.9|728733.9|730302.7|729302.7|730768.8|729302.7|730216.5|728705.4|37
1627637280000|2021-07-30 09:28:00|730306.3|729306.3|730332.7|729332.7|730869.4|729356.3|730302.6|728822.6|31
1627637290000|2021-07-30 09:28:10|730333.2|729333.2|730313.6|729313.6|730373.9|729373.9|730302.7|729302.7|36
1627637300000|2021-07-30 09:28:20|730313.9|729313.9|730316.3|729316.3|730321.2|729321.2|730304|729304|39
1627637310000|2021-07-30 09:28:30|730315.2|729315.2|730085.3|729085.3|730315.2|729315.2|730064.4|729064.4|36
1627637320000|2021-07-30 09:28:40|730080.8|729080.8|730093.5|729093.5|730551.2|729101|730064.4|728551.2|34
1627637330000|2021-07-30 09:28:50|730080.3|729080.3|730592.4|728592.4|730597.7|729094.6|730023.6|728536.6|33
1627637340000|2021-07-30 09:29:00|730091.4|729091.4|730658|728658|730729|729186.2|730090.5|728647.5|38
1627637350000|2021-07-30 09:29:10|730654.7|728654.7|730629.9|728629.9|730688.8|729150.8|730126.3|728622.8|35
1627637360000|2021-07-30 09:29:20|730625.4|728625.4|730040.4|729040.4|730627.6|729155.3|730033.9|728549.3|35
1627637370000|2021-07-30 09:29:30|730040.5|729040.5|730325.9|728325.9|730330.2|729041.1|729861.4|728291|38
1627637380000|2021-07-30 09:29:40|730325.4|728325.4|730275.8|728275.8|730342.4|728840.9|729781.1|728268.3|39
1627637390000|2021-07-30 09:29:50|730268.4|728268.4|730405.9|728405.9|730405.9|728901.2|729736.3|728237.5|39
1627637400000|2021-07-30 09:30:00|730402.4|728402.4|730429.7|728429.7|730436.6|728436.6|730400.8|728400.8|36
1627637410000|2021-07-30 09:30:10|730437.4|728437.4|730562.1|728562.1|730562.1|729050.2|729954.5|728430.5|34
1627637420000|2021-07-30 09:30:20|730557|728557|730032|729032|730557|729036.4|730025.9|728528.4|37
1627637430000|2021-07-30 09:30:30|730030.6|729030.6|730001.7|729001.7|730030.9|729030.9|729998.6|728998.6|38
1627637440000|2021-07-30 09:30:40|730005.6|729005.6|729993.1|728993.1|730525.1|729005.6|729983.5|728506.1|40
1627637450000|2021-07-30 09:30:50|729994.6|728994.6|730473.6|728473.6|730473.6|729007.7|729967.8|728470.5|33
1627637460000|2021-07-30 09:31:00|730476.8|728476.8|730611|728611|730615.2|729121.2|729985.9|728471.7|34
1627637470000|2021-07-30 09:31:10|730606.5|728606.5|730628.5|728628.5|730638.5|729162.6|730124.5|728606.5|29
1627637480000|2021-07-30 09:31:20|730194.3|729194.3|730741.2|728741.2|730741.2|729203.8|730182.6|728690.3|36
1627637490000|2021-07-30 09:31:30|730732.9|728732.9|730706|728706|730732.9|728732.9|730627.7|728627.7|35
1627637500000|2021-07-30 09:31:40|730697.7|728697.7|730715.6|728715.6|730775.3|729275.8|730247.4|728697.7|39
1627637510000|2021-07-30 09:31:50|730717|728717|730715.1|728715.1|730719.2|729212.1|730212.1|728709.8|36
1627637520000|2021-07-30 09:32:00|730715.2|728715.2|730779.5|728779.5|730792|728792|730711.7|728711.7|35
1627637530000|2021-07-30 09:32:10|730773.4|728773.4|730784.4|728784.4|730793.4|728793.4|730767.6|728767.6|31
1627637540000|2021-07-30 09:32:20|730783.6|728783.6|730814.7|728814.7|730819.4|729316.4|730316.4|728783.6|33
1627637550000|2021-07-30 09:32:30|730812.5|728812.5|730389.3|729389.3|730894.5|729402.9|730323.4|728812.5|36
1627637560000|2021-07-30 09:32:40|730833.3|728833.3|730886.3|728886.3|730896.7|729398|730387.9|728831.7|36
1627637570000|2021-07-30 09:32:50|730389.3|729389.3|730420|729420|730908.5|729420|730381.2|728899.3|35
1627637580000|2021-07-30 09:33:00|730913.8|728913.8|730450.4|729450.4|730969|729454|730351.1|728871.9|39
1627637590000|2021-07-30 09:33:10|730957.7|728957.7|730889.5|728889.5|730957.7|729415.5|730377.8|728885.9|34
1627637600000|2021-07-30 09:33:20|730887.2|728887.2|730366.4|729366.4|730913.6|729374.2|730361.3|728856.1|33
1627637610000|2021-07-30 09:33:30|730366.5|729366.5|730849.7|728849.7|730867.3|729385.5|730349.9|728842|28
1627637620000|2021-07-30 09:33:40|730858.3|728858.3|730355.7|729355.7|730858.7|729355.7|730345.5|728842.8|26
1627637630000|2021-07-30 09:33:50|730352|729352|730394.8|729394.8|730863.2|729403.5|730344|728863.2|24
1627637640000|2021-07-30 09:34:00|730388.3|729388.3|730870.4|728870.4|730882.3|729388.5|730364.8|728867.1|26
1627637650000|2021-07-30 09:34:10|730867.7|728867.7|730370.8|729370.8|730879.7|729386.4|730367.7|728859.5|29
1627637660000|2021-07-30 09:34:20|730364.3|729364.3|730863.5|728863.5|730894.8|729385.3|730352.1|728862.7|29
1627637670000|2021-07-30 09:34:30|730872.3|728872.3|730183.5|729183.5|730872.3|729238.1|730136.8|728647|28
1627637680000|2021-07-30 09:34:40|730721.8|728721.8|730734.3|728734.3|730765|729306|730224|728721.8|34
1627637690000|2021-07-30 09:34:50|730750.7|728750.7|730073.8|729073.8|730750.7|729165.2|730069.1|728740.8|32
1627637700000|2021-07-30 09:35:00|730075.6|729075.6|730082.8|729082.8|730557.8|729082.8|730014.2|728540.5|35
1627637710000|2021-07-30 09:35:10|730073.3|729073.3|730032.9|729032.9|730559.3|729073.3|730031|728531|33
1627637720000|2021-07-30 09:35:20|730540.1|728540.1|730060.8|729060.8|730566.9|729069.5|730059.5|728534.9|33
1627637730000|2021-07-30 09:35:30|730061.8|729061.8|730065.9|729065.9|730070.7|729070.7|730059.7|729059.7|29
1627637740000|2021-07-30 09:35:40|730068|729068|730064.4|729064.4|730073.5|729073.5|730061.6|729061.6|32
1627637750000|2021-07-30 09:35:50|730058.8|729058.8|730057.3|729057.3|730075.5|729075.5|730044.8|729044.8|30
1627637760000|2021-07-30 09:36:00|730059.8|729059.8|729948.6|728948.6|730059.8|729059.8|729936.7|728936.7|38
1627637770000|2021-07-30 09:36:10|729945.9|728945.9|729947.3|728947.3|729954.5|728954.5|729938.1|728938.1|30
1627637780000|2021-07-30 09:36:20|729948.4|728948.4|729990.5|728990.5|729990.5|728990.5|729948.4|728948.4|33
1627637790000|2021-07-30 09:36:30|729991.2|728991.2|730533.4|728533.4|730533.4|729140.7|729970.2|728533.4|37
1627637800000|2021-07-30 09:36:40|730532.7|728532.7|730480.4|728480.4|730536.1|729048.2|729943.7|728473|38
1627637810000|2021-07-30 09:36:50|730474.4|728474.4|729918.6|728918.6|730474.4|728959.6|729913.5|728460.6|38
1627637820000|2021-07-30 09:37:00|729927.4|728927.4|729922.7|728922.7|729945.7|728945.7|729918.2|728918.2|33
1627637830000|2021-07-30 09:37:10|729923|728923|729916.1|728916.1|729924.3|728924.3|729912.5|728912.5|26
1627637840000|2021-07-30 09:37:20|729916.2|728916.2|729914.6|728914.6|729926.3|728926.3|729914.6|728914.6|28
1627637850000|2021-07-30 09:37:30|729915.9|728915.9|729919.6|728919.6|729923.9|728923.9|729914.6|728914.6|19
1627637860000|2021-07-30 09:37:40|729919.8|728919.8|729965.2|728965.2|729983.8|728983.8|729919.8|728919.8|21
1627637870000|2021-07-30 09:37:50|729970.7|728970.7|729993.9|728993.9|729993.9|728993.9|729960.4|728960.4|35
1627637880000|2021-07-30 09:38:00|729967.4|728967.4|729916.5|728916.5|729967.8|728967.8|729916.5|728916.5|30
1627637890000|2021-07-30 09:38:10|729911.1|728911.1|729906|728906|729919|728919|729892.7|728892.7|24
1627637900000|2021-07-30 09:38:20|729906.3|728906.3|729933.5|728933.5|729938.4|728938.4|729906.3|728906.3|32
1627637910000|2021-07-30 09:38:30|729935.3|728935.3|729957.6|728957.6|729969.4|728969.4|729930.8|728930.8|26
1627637920000|2021-07-30 09:38:40|729953|728953|730527|728527|730531|729034.7|729953|728524.3|35
1627637930000|2021-07-30 09:38:50|729941.3|728941.3|729870|728870|729941.3|728941.3|729864.8|728864.8|29
1627637940000|2021-07-30 09:39:00|729873.7|728873.7|729857.5|728857.5|729882.6|728882.6|729855.6|728855.6|31
1627637950000|2021-07-30 09:39:10|729853.1|728853.1|729850.1|728850.1|729858.9|728858.9|729847.2|728847.2|33
1627637960000|2021-07-30 09:39:20|729850.9|728850.9|729757.9|728757.9|729850.9|728850.9|729748.9|728748.9|32
1627637970000|2021-07-30 09:39:30|729754.5|728754.5|729778|728778|729794.1|728794.1|729751.5|728751.5|31
1627637980000|2021-07-30 09:39:40|730288.1|728288.1|729840.4|728840.4|730326.8|728846.4|729803|728282.6|35
1627637990000|2021-07-30 09:39:50|729859.4|728859.4|729893.5|728893.5|729901.9|728901.9|729848.9|728848.9|23
1627638000000|2021-07-30 09:40:00|729889|728889|729876.4|728876.4|729891.4|728891.4|729871.6|728871.6|30
1627638010000|2021-07-30 09:40:10|729880.1|728880.1|729912.6|728912.6|729912.6|728912.6|729874.1|728874.1|26
1627638020000|2021-07-30 09:40:20|729911.2|728911.2|729884.2|728884.2|729911.2|728911.2|729880.1|728880.1|26
1627638030000|2021-07-30 09:40:30|729879.6|728879.6|729828.6|728828.6|729879.6|728879.6|729822.5|728822.5|30
1627638040000|2021-07-30 09:40:40|729827.6|728827.6|729860.5|728860.5|729868.3|728868.3|729816.4|728816.4|28
1627638050000|2021-07-30 09:40:50|729870|728870|729865.1|728865.1|729871.8|728871.8|729859.6|728859.6|18
1627638060000|2021-07-30 09:41:00|729866|728866|729860.7|728860.7|729886.2|728886.2|729852.3|728852.3|26
1627638070000|2021-07-30 09:41:10|729852.8|728852.8|729858.3|728858.3|729867.3|728867.3|729834.5|728834.5|21
1627638080000|2021-07-30 09:41:20|729855.7|728855.7|729850.7|728850.7|729855.7|728855.7|729839.7|728839.7|26
1627638090000|2021-07-30 09:41:30|729851.8|728851.8|729854.6|728854.6|729878.3|728878.3|729836.2|728836.2|30
1627638100000|2021-07-30 09:41:40|729853.8|728853.8|729880.5|728880.5|729880.5|728880.5|729853.8|728853.8|26
1627638110000|2021-07-30 09:41:50|729881.8|728881.8|729885.7|728885.7|729934.8|728934.8|729863.8|728863.8|28
1627638120000|2021-07-30 09:42:00|729885.3|728885.3|729884.3|728884.3|729886.3|728886.3|729883.3|728883.3|18
1627638130000|2021-07-30 09:42:10|729919.3|728919.3|730046|729046|730545.7|729047.6|729919.3|728545.7|36
1627638140000|2021-07-30 09:42:20|730552.5|728552.5|730051.6|729051.6|730553|729055.9|730030.5|728547.9|37
1627638150000|2021-07-30 09:42:30|730052.8|729052.8|730014.8|729014.8|730052.8|729052.8|729997.8|728997.8|31
1627638160000|2021-07-30 09:42:40|730015.2|729015.2|730040.1|729040.1|730529|729048.3|730015.2|728520.3|32
1627638170000|2021-07-30 09:42:50|730043.2|729043.2|729982.1|728982.1|730063|729063|729981.8|728981.8|37
1627638180000|2021-07-30 09:43:00|729985.3|728985.3|729983.5|728983.5|729990.6|728990.6|729980.7|728980.7|34
1627638190000|2021-07-30 09:43:10|729986.6|728986.6|729983.7|728983.7|730475.5|728986.7|729952.2|728469.3|34
1627638200000|2021-07-30 09:43:20|729983.4|728983.4|729955.3|728955.3|730019.2|729019.2|729921.6|728921.6|34
1627638210000|2021-07-30 09:43:30|729956.3|728956.3|730500.9|728500.9|730506.1|728997.4|729956|728497.7|24
1627638220000|2021-07-30 09:43:40|730499.4|728499.4|730004.2|729004.2|730499.4|729007.7|729964.2|728483.7|37
1627638230000|2021-07-30 09:43:50|730005.2|729005.2|730011|729011|730012.1|729012.1|730005.2|729005.2|29
1627638240000|2021-07-30 09:44:00|730012.1|729012.1|730005.4|729005.4|730012.1|729012.1|729997.8|728997.8|31
1627638250000|2021-07-30 09:44:10|730003.3|729003.3|729999.4|728999.4|730009.3|729009.3|729999.4|728999.4|32
1627638260000|2021-07-30 09:44:20|729998.4|728998.4|730001.5|729001.5|730005.4|729005.4|729997.7|728997.7|27
1627638270000|2021-07-30 09:44:30|730000.8|729000.8|730058.1|729058.1|730067.7|729067.7|730000.8|729000.8|29
1627638280000|2021-07-30 09:44:40|730064.3|729064.3|730189.7|729189.7|730190.7|729190.7|730053.2|729053.2|38
1627638290000|2021-07-30 09:44:50|730191.3|729191.3|730185.8|729185.8|730191.3|729191.3|730177.7|729177.7|33
1627638300000|2021-07-30 09:45:00|730185.4|729185.4|730131.9|729131.9|730193.8|729193.8|730115|729115|37
1627638310000|2021-07-30 09:45:10|730128.8|729128.8|730135.9|729135.9|730148|729148|730123.1|729123.1|36
1627638320000|2021-07-30 09:45:20|730126.9|729126.9|730164|729164|730164|729164|730126.2|729126.2|29
1627638330000|2021-07-30 09:45:30|730165.5|729165.5|730193.5|729193.5|730198.2|729198.2|730159.3|729159.3|34
1627638340000|2021-07-30 09:45:40|730190.6|729190.6|730154.9|729154.9|730196.6|729196.6|730154.9|729154.9|30
1627638350000|2021-07-30 09:45:50|730139.4|729139.4|730231.8|729231.8|730241.3|729241.3|730128.9|729128.9|33
1627638360000|2021-07-30 09:46:00|730234.2|729234.2|730211.9|729211.9|730239.2|729239.2|730207.3|729207.3|33
1627638370000|2021-07-30 09:46:10|730211.4|729211.4|730219.1|729219.1|730223.5|729223.5|730207.2|729207.2|24
1627638380000|2021-07-30 09:46:20|730217.8|729217.8|730221.5|729221.5|730251|729251|730214.8|729214.8|25
1627638390000|2021-07-30 09:46:30|730221.4|729221.4|730212.2|729212.2|730240.6|729240.6|730183.1|729183.1|35
1627638400000|2021-07-30 09:46:40|730214.1|729214.1|730232.6|729232.6|730234.5|729234.5|730212|729212|31
1627638410000|2021-07-30 09:46:50|730232.1|729232.1|730183.4|729183.4|730234.6|729234.6|730182.3|729182.3|35
1627638420000|2021-07-30 09:47:00|730188.3|729188.3|730145.5|729145.5|730191.4|729191.4|730135|729135|36
1627638430000|2021-07-30 09:47:10|730142|729142|730151.9|729151.9|730151.9|729151.9|730131.9|729131.9|29
1627638440000|2021-07-30 09:47:20|730147.1|729147.1|730144.2|729144.2|730152.2|729152.2|730139.1|729139.1|25
1627638450000|2021-07-30 09:47:30|730142|729142|730148.3|729148.3|730148.3|729148.3|730138.4|729138.4|18
1627638460000|2021-07-30 09:47:40|730147.5|729147.5|730137.1|729137.1|730153.7|729153.7|730134.4|729134.4|27
1627638470000|2021-07-30 09:47:50|730132.6|729132.6|730143.1|729143.1|730158.6|729158.6|730132.4|729132.4|27
1627638480000|2021-07-30 09:48:00|730144.4|729144.4|730142.3|729142.3|730149.2|729149.2|730141.3|729141.3|24
1627638490000|2021-07-30 09:48:10|730143.1|729143.1|730151.1|729151.1|730165.2|729165.2|730139|729139|26
1627638500000|2021-07-30 09:48:20|730157.5|729157.5|730149.2|729149.2|730163.1|729163.1|730145.8|729145.8|28
1627638510000|2021-07-30 09:48:30|730148.4|729148.4|730151.3|729151.3|730154.5|729154.5|730143.2|729143.2|25
1627638520000|2021-07-30 09:48:40|730148.8|729148.8|730166.3|729166.3|730174.1|729174.1|730148.8|729148.8|21
1627638530000|2021-07-30 09:48:50|730169.9|729169.9|730163.9|729163.9|730173.2|729173.2|730159.2|729159.2|21
1627638540000|2021-07-30 09:49:00|730163.1|729163.1|730162.3|729162.3|730171|729171|730162|729162|25
1627638550000|2021-07-30 09:49:10|730162.6|729162.6|730114.8|729114.8|730167.8|729167.8|730111.1|729111.1|35
1627638560000|2021-07-30 09:49:20|730113.6|729113.6|730115.3|729115.3|730115.3|729115.3|730063.3|729063.3|37
1627638570000|2021-07-30 09:49:30|730135|729135|730134.7|729134.7|730137.3|729137.3|730107.6|729107.6|31
1627638580000|2021-07-30 09:49:40|730134.4|729134.4|730130.5|729130.5|730134.4|729134.4|730124.8|729124.8|32
1627638590000|2021-07-30 09:49:50|730132.1|729132.1|730169.4|729169.4|730172.9|729172.9|730132.1|729132.1|29
1627638600000|2021-07-30 09:50:00|730169|729169|730215.6|729215.6|730216.2|729216.2|730165.5|729165.5|31
1627638610000|2021-07-30 09:50:10|730216.7|729216.7|730352.9|729352.9|730368.1|729368.1|730213|729213|35
1627638620000|2021-07-30 09:50:20|730351.3|729351.3|730327.5|729327.5|730358.8|729358.8|730322.5|729322.5|39
1627638630000|2021-07-30 09:50:30|730332.1|729332.1|730342.6|729342.6|730343.5|729343.5|730324.5|729324.5|34
1627638640000|2021-07-30 09:50:40|730343.6|729343.6|730330.7|729330.7|730346.6|729346.6|730327.2|729327.2|29
1627638650000|2021-07-30 09:50:50|730331.6|729331.6|730351.2|729351.2|730359.6|729359.6|730328.8|729328.8|21
1627638660000|2021-07-30 09:51:00|730352.8|729352.8|730419.2|729419.2|730432.9|729432.9|730339.1|729339.1|33
1627638670000|2021-07-30 09:51:10|730417.1|729417.1|730375.9|729375.9|730420|729420|730344.9|729344.9|35
1627638680000|2021-07-30 09:51:20|730377.8|729377.8|730399.3|729399.3|730406|729406|730370.5|729370.5|34
1627638690000|2021-07-30 09:51:30|730400.6|729400.6|730411.4|729411.4|730420.9|729420.9|730396.9|729396.9|31
1627638700000|2021-07-30 09:51:40|730413.4|729413.4|730415.1|729415.1|730420.1|729420.1|730412.8|729412.8|26
1627638710000|2021-07-30 09:51:50|730413.4|729413.4|730407.1|729407.1|730415.2|729415.2|730407.1|729407.1|23
1627638720000|2021-07-30 09:52:00|730409.2|729409.2|730409|729409|730418.2|729418.2|730371.8|729371.8|32
1627638730000|2021-07-30 09:52:10|730401.1|729401.1|730350.8|729350.8|730433.5|729433.5|730346.7|729346.7|32
1627638740000|2021-07-30 09:52:20|730351.8|729351.8|730380.1|729380.1|730397.6|729397.6|730346.3|729346.3|33
1627638750000|2021-07-30 09:52:30|730380.4|729380.4|730883|728883|730895|729385.2|730380.4|728879.8|26
1627638760000|2021-07-30 09:52:40|730885.9|728885.9|730418|729418|730888.3|729418|730403.3|728885.9|20
1627638770000|2021-07-30 09:52:50|730914|728914|730420.8|729420.8|730923.8|729437.2|730414.2|728914|24
1627638780000|2021-07-30 09:53:00|730421.1|729421.1|730373.8|729373.8|730421.1|729421.1|730373.8|729373.8|29
1627638790000|2021-07-30 09:53:10|730374.2|729374.2|730383.3|729383.3|730383.9|729383.9|730374.2|729374.2|35
1627638800000|2021-07-30 09:53:20|730396.6|729396.6|730400.2|729400.2|730406.7|729406.7|730391.3|729391.3|25
1627638810000|2021-07-30 09:53:30|730402.9|729402.9|730381.8|729381.8|730417.2|729417.2|730380.1|729380.1|27
1627638820000|2021-07-30 09:53:40|730381.5|729381.5|730482.5|729482.5|730492.3|729492.3|730377.4|729377.4|31
1627638830000|2021-07-30 09:53:50|730488.1|729488.1|730480.2|729480.2|730504.6|729504.6|730475.8|729475.8|27
1627638840000|2021-07-30 09:54:00|730481.3|729481.3|730576.1|729576.1|730598|729598|730476.7|729476.7|31
1627638850000|2021-07-30 09:54:10|730592|729592|730608.3|729608.3|730610.5|729610.5|730584.1|729584.1|36
1627638860000|2021-07-30 09:54:20|730622|729622|730605.7|729605.7|730624.5|729624.5|730593.1|729593.1|34
1627638870000|2021-07-30 09:54:30|730603.7|729603.7|730624.4|729624.4|730624.5|729624.5|730577.1|729577.1|36
1627638880000|2021-07-30 09:54:40|730609|729609|730569|729569|730632.9|729632.9|730563.6|729563.6|37
1627638890000|2021-07-30 09:54:50|730568.8|729568.8|730546.9|729546.9|730572.4|729572.4|730533.1|729533.1|29
1627638900000|2021-07-30 09:55:00|730545.9|729545.9|730543.8|729543.8|730550.4|729550.4|730538.9|729538.9|33
1627638910000|2021-07-30 09:55:10|730546|729546|730539.6|729539.6|730560.5|729560.5|730527.5|729527.5|27
1627638920000|2021-07-30 09:55:20|730542.5|729542.5|730529.6|729529.6|730612.8|729612.8|730527.3|729527.3|34
1627638930000|2021-07-30 09:55:30|730525.8|729525.8|730531.7|729531.7|730536.5|729536.5|730520|729520|31
1627638940000|2021-07-30 09:55:40|730533.5|729533.5|730470|729470|730533.5|729533.5|730420.6|729420.6|33
1627638950000|2021-07-30 09:55:50|730470.4|729470.4|730512.9|729512.9|730529.2|729529.2|730458.5|729458.5|34
1627638960000|2021-07-30 09:56:00|730513.5|729513.5|730506.9|729506.9|730515.6|729515.6|730506.9|729506.9|30
1627638970000|2021-07-30 09:56:10|730492.1|729492.1|730461.7|729461.7|730494.4|729494.4|730461.7|729461.7|30
1627638980000|2021-07-30 09:56:20|730463.9|729463.9|730454.9|729454.9|730474.7|729474.7|730439.1|729439.1|33
1627638990000|2021-07-30 09:56:30|730455.3|729455.3|730513.4|729513.4|730994.8|729521.8|730449.9|728984.8|28
1627639000000|2021-07-30 09:56:40|730513.9|729513.9|730475.9|729475.9|730513.9|729513.9|730456.8|729456.8|32
1627639010000|2021-07-30 09:56:50|730476.2|729476.2|730469.5|729469.5|730485.4|729485.4|730448.8|729448.8|37
1627639020000|2021-07-30 09:57:00|730476.7|729476.7|730513.1|729513.1|730521.6|729521.6|730476.7|729476.7|35
1627639030000|2021-07-30 09:57:10|730511.3|729511.3|730619.1|729619.1|730620.2|729620.2|730508.4|729508.4|34
1627639040000|2021-07-30 09:57:20|730617.8|729617.8|730661.4|729661.4|730661.4|729661.4|730615.5|729615.5|35
1627639050000|2021-07-30 09:57:30|730661.3|729661.3|730656|729656|730661.3|729661.3|730650.8|729650.8|28
1627639060000|2021-07-30 09:57:40|730655.1|729655.1|730635.9|729635.9|730658.8|729658.8|730631.8|729631.8|29
1627639070000|2021-07-30 09:57:50|730632.6|729632.6|730593.2|729593.2|730632.6|729632.6|730592.5|729592.5|34
1627639080000|2021-07-30 09:58:00|730593.1|729593.1|730590.7|729590.7|730593.1|729593.1|730576.5|729576.5|34
1627639090000|2021-07-30 09:58:10|730592|729592|730577|729577|730593.2|729593.2|730568.1|729568.1|30
1627639100000|2021-07-30 09:58:20|730575.8|729575.8|730557.8|729557.8|730576.7|729576.7|730552.7|729552.7|33
1627639110000|2021-07-30 09:58:30|730556.7|729556.7|730625.6|729625.6|730626.5|729626.5|730556.7|729556.7|33
1627639120000|2021-07-30 09:58:40|730624.1|729624.1|730643.2|729643.2|730658.8|729658.8|730622.3|729622.3|36
1627639130000|2021-07-30 09:58:50|730642.6|729642.6|730650.7|729650.7|730653.6|729653.6|730641.9|729641.9|25
1627639140000|2021-07-30 09:59:00|730660|729660|730727.4|729727.4|730727.4|729727.4|730650.5|729650.5|34
1627639150000|2021-07-30 09:59:10|730731.5|729731.5|730773.9|729773.9|730786.2|729786.2|730730.1|729730.1|35
1627639160000|2021-07-30 09:59:20|730773.7|729773.7|730755.1|729755.1|731168.5|729777.2|730654.8|729143.4|35
1627639170000|2021-07-30 09:59:30|730753.3|729753.3|730909.1|729909.1|731406.2|729921.3|730753.3|729379.5|36
1627639180000|2021-07-30 09:59:40|730909.6|729909.6|731451.6|729451.6|731491.9|729987.7|730896.3|729398.8|34
1627639190000|2021-07-30 09:59:50|731441.6|729441.6|730989|729989|731444.2|730002.6|730936.7|729432.1|36
1627639200000|2021-07-30 10:00:00|730985.8|729985.8|730974|729974|731482.9|729999.6|730971.4|729481.7|35
1627639210000|2021-07-30 10:00:10|730956.8|729956.8|730892.1|729892.1|731412.8|729956.8|730890|729410.8|36
1627639220000|2021-07-30 10:00:20|730895|729895|731403|729403|731407.2|729910.5|730891.3|729403|29
1627639230000|2021-07-30 10:00:30|731403.8|729403.8|731404.6|729404.6|731411|729900.8|730888.7|729383.1|36
1627639240000|2021-07-30 10:00:40|731403.3|729403.3|730869.4|729869.4|731407.8|729882.6|730850|729374|37
1627639250000|2021-07-30 10:00:50|730868.4|729868.4|730888.4|729888.4|730892.8|729892.8|730864.3|729864.3|33
1627639260000|2021-07-30 10:01:00|730891.9|729891.9|730901.9|729901.9|730916.7|729916.7|730889.5|729889.5|39
1627639270000|2021-07-30 10:01:10|730900.1|729900.1|730913.5|729913.5|730915.3|729915.3|730858.3|729858.3|32
1627639280000|2021-07-30 10:01:20|730913.8|729913.8|730873.8|729873.8|730920.4|729920.4|730870.1|729870.1|28
1627639290000|2021-07-30 10:01:30|730872.4|729872.4|730901.1|729901.1|731401.1|729914|730852.8|729397.3|36
1627639300000|2021-07-30 10:01:40|730899.2|729899.2|730900.7|729900.7|730917.6|729917.6|730896.1|729896.1|30
1627639310000|2021-07-30 10:01:50|730904.1|729904.1|730925.8|729925.8|730928.5|729928.5|730883|729883|31
1627639320000|2021-07-30 10:02:00|730920.4|729920.4|730889.8|729889.8|730920.4|729920.4|730876.8|729876.8|35
1627639330000|2021-07-30 10:02:10|730894|729894|730895.8|729895.8|730904.4|729904.4|730875.4|729875.4|31
1627639340000|2021-07-30 10:02:20|730892.4|729892.4|730916.1|729916.1|730924.8|729924.8|730892.4|729892.4|33
1627639350000|2021-07-30 10:02:30|730923.1|729923.1|730919.4|729919.4|730926.3|729926.3|730903.7|729903.7|32
1627639360000|2021-07-30 10:02:40|730920.7|729920.7|730912.3|729912.3|730925|729925|730904.9|729904.9|25
1627639370000|2021-07-30 10:02:50|730916.2|729916.2|730923.8|729923.8|730940.2|729940.2|730916.2|729916.2|25
1627639380000|2021-07-30 10:03:00|730921.4|729921.4|730895.4|729895.4|730926.3|729926.3|730881|729881|32
1627639390000|2021-07-30 10:03:10|730882.5|729882.5|730842.8|729842.8|730898.5|729898.5|730824.8|729824.8|36
1627639400000|2021-07-30 10:03:20|730847.7|729847.7|730895.4|729895.4|730895.4|729895.4|730845.5|729845.5|38
1627639410000|2021-07-30 10:03:30|730887.4|729887.4|730921.9|729921.9|730930.2|729930.2|730887.4|729887.4|31
1627639420000|2021-07-30 10:03:40|730923.6|729923.6|730895.8|729895.8|730928.6|729928.6|730886.6|729886.6|31
1627639430000|2021-07-30 10:03:50|730896|729896|730858.4|729858.4|730898.6|729898.6|730847.3|729847.3|28
1627639440000|2021-07-30 10:04:00|730857.2|729857.2|730815.8|729815.8|731339.8|729857.2|730808.2|729339.8|37
1627639450000|2021-07-30 10:04:10|730807.1|729807.1|730817.5|729817.5|730824|729824|730807.1|729807.1|31
1627639460000|2021-07-30 10:04:20|730816.6|729816.6|730870.5|729870.5|730870.5|729870.5|730812.9|729812.9|29
1627639470000|2021-07-30 10:04:30|730870.3|729870.3|730867.8|729867.8|730904|729904|730867.8|729867.8|29
1627639480000|2021-07-30 10:04:40|730868.6|729868.6|730782.2|729782.2|730877.7|729877.7|730782|729782|30
1627639490000|2021-07-30 10:04:50|730791.6|729791.6|730770.9|729770.9|730800.9|729800.9|730770.9|729770.9|30
1627639500000|2021-07-30 10:05:00|730787.1|729787.1|730761.5|729761.5|730787.1|729787.1|730761.5|729761.5|31
1627639510000|2021-07-30 10:05:10|730783.1|729783.1|730774.3|729774.3|730792.5|729792.5|730771.8|729771.8|32
1627639520000|2021-07-30 10:05:20|730772.9|729772.9|730784.2|729784.2|730784.2|729784.2|730771.2|729771.2|26
1627639530000|2021-07-30 10:05:30|730777.3|729777.3|730781.6|729781.6|730787.9|729787.9|730763.6|729763.6|28
1627639540000|2021-07-30 10:05:40|730776|729776|730770.4|729770.4|730786.7|729786.7|730770.4|729770.4|21
1627639550000|2021-07-30 10:05:50|730765.3|729765.3|730762.3|729762.3|730776.3|729776.3|730754.4|729754.4|23
1627639560000|2021-07-30 10:06:00|730760.4|729760.4|730759.1|729759.1|730775.4|729775.4|730758.1|729758.1|26
1627639570000|2021-07-30 10:06:10|730759.5|729759.5|730756.1|729756.1|730763.1|729763.1|730739.9|729739.9|25
1627639580000|2021-07-30 10:06:20|730756.7|729756.7|730758.8|729758.8|730758.8|729758.8|730752.5|729752.5|17
1627639590000|2021-07-30 10:06:30|730760.9|729760.9|730739.8|729739.8|730760.9|729760.9|730727.4|729727.4|34
1627639600000|2021-07-30 10:06:40|730740.6|729740.6|730733.2|729733.2|730740.6|729740.6|730729.6|729729.6|22
1627639610000|2021-07-30 10:06:50|730733.7|729733.7|730614|729614|730735.8|729735.8|730608.1|729608.1|33
1627639620000|2021-07-30 10:07:00|730613.9|729613.9|730629.4|729629.4|730630.3|729630.3|730606|729606|26
1627639630000|2021-07-30 10:07:10|730632.1|729632.1|730650.4|729650.4|730673.4|729673.4|730623.2|729623.2|28
1627639640000|2021-07-30 10:07:20|730649|729649|730603.4|729603.4|730649|729649|730580.2|729580.2|30
1627639650000|2021-07-30 10:07:30|730608.6|729608.6|730561.2|729561.2|730608.6|729608.6|730552.7|729552.7|35
1627639660000|2021-07-30 10:07:40|730561.3|729561.3|730478.4|729478.4|730561.3|729561.3|730456|729456|37
1627639670000|2021-07-30 10:07:50|730459.6|729459.6|730416.7|729416.7|730474.5|729474.5|730404.1|729404.1|36
1627639680000|2021-07-30 10:08:00|730417.2|729417.2|730472.9|729472.9|730477.1|729477.1|730410.1|729410.1|32
1627639690000|2021-07-30 10:08:10|730468.2|729468.2|730514.9|729514.9|730519.4|729519.4|730461.5|729461.5|38
1627639700000|2021-07-30 10:08:20|730515.7|729515.7|730509.8|729509.8|730517.8|729517.8|730504.1|729504.1|30
1627639710000|2021-07-30 10:08:30|730503.8|729503.8|730527|729527|730986.1|729542.5|730482.6|728976|33
1627639720000|2021-07-30 10:08:40|730524.4|729524.4|730560.3|729560.3|731031.8|729572.6|730524.2|729024.6|30
1627639730000|2021-07-30 10:08:50|730562.4|729562.4|730515.2|729515.2|730563.8|729563.8|730515.2|729515.2|34
1627639740000|2021-07-30 10:09:00|730507|729507|730587.2|729587.2|730601.9|729601.9|730499|729499|39
1627639750000|2021-07-30 10:09:10|730582.9|729582.9|730607.6|729607.6|730608.5|729608.5|730581.8|729581.8|39
1627639760000|2021-07-30 10:09:20|730604.4|729604.4|730611.4|729611.4|730622|729622|730597.2|729597.2|26
1627639770000|2021-07-30 10:09:30|730611.5|729611.5|730630.6|729630.6|730647|729647|730606.6|729606.6|32
1627639780000|2021-07-30 10:09:40|730630.8|729630.8|730578.7|729578.7|730645.5|729645.5|730564.8|729564.8|36
1627639790000|2021-07-30 10:09:50|730577.1|729577.1|730590.6|729590.6|730593.8|729593.8|730533.4|729533.4|37
1627639800000|2021-07-30 10:10:00|730594.8|729594.8|730596.3|729596.3|730607.6|729607.6|730547.8|729547.8|37
1627639810000|2021-07-30 10:10:10|730596.5|729596.5|730559.4|729559.4|730645.7|729645.7|730559.4|729559.4|36
1627639820000|2021-07-30 10:10:20|730559.8|729559.8|730746.2|729746.2|730747.7|729747.7|730558.1|729558.1|37
1627639830000|2021-07-30 10:10:30|730746.6|729746.6|730779.6|729779.6|730808.5|729808.5|730743.8|729743.8|37
1627639840000|2021-07-30 10:10:40|730782.5|729782.5|730832.3|729832.3|730846.7|729846.7|730782.5|729782.5|33
1627639850000|2021-07-30 10:10:50|730833|729833|730859.1|729859.1|730867.1|729867.1|730833|729833|30
1627639860000|2021-07-30 10:11:00|730923.7|729923.7|730867.1|729867.1|730931.4|729931.4|730867.1|729867.1|36
1627639870000|2021-07-30 10:11:10|730870.3|729870.3|730879.6|729879.6|731389.3|729880.3|730849.5|729376.9|37
1627639880000|2021-07-30 10:11:20|730913.5|729913.5|731078.6|730078.6|731090.9|730090.9|730881.1|729881.1|38
1627639890000|2021-07-30 10:11:30|731083.3|730083.3|731130.9|730130.9|731587|730139.7|731045|729587|39
1627639900000|2021-07-30 10:11:40|731121.1|730121.1|731075.6|730075.6|731147.3|730147.3|731068.9|730068.9|36
1627639910000|2021-07-30 10:11:50|731075.2|730075.2|731062.7|730062.7|731083.4|730083.4|731044.7|730044.7|32
1627639920000|2021-07-30 10:12:00|731057.8|730057.8|731067|730067|731076.4|730076.4|731054.8|730054.8|30
1627639930000|2021-07-30 10:12:10|731068.8|730068.8|731037.1|730037.1|731078.8|730078.8|731024.8|730024.8|33
1627639940000|2021-07-30 10:12:20|731034.9|730034.9|730987.2|729987.2|731042.9|730042.9|730987.2|729987.2|39
1627639950000|2021-07-30 10:12:30|730981.7|729981.7|731071.7|730071.7|731074.5|730074.5|730977.2|729977.2|37
1627639960000|2021-07-30 10:12:40|731068.4|730068.4|731084.7|730084.7|731092.9|730092.9|731059.9|730059.9|36
1627639970000|2021-07-30 10:12:50|731085.3|730085.3|731055.3|730055.3|731085.9|730085.9|731047.7|730047.7|36
1627639980000|2021-07-30 10:13:00|731060.2|730060.2|731127.2|730127.2|731580.8|730133|731059.5|729576.2|38
1627639990000|2021-07-30 10:13:10|731127.1|730127.1|731065.8|730065.8|731132.3|730132.3|731047.3|730047.3|37
1627640000000|2021-07-30 10:13:20|731066.3|730066.3|731036.5|730036.5|731080.5|730080.5|731021.7|730021.7|38
1627640010000|2021-07-30 10:13:30|731039.6|730039.6|731104.4|730104.4|731106.2|730106.2|731039.6|730039.6|31
1627640020000|2021-07-30 10:13:40|731109.8|730109.8|731143.2|730143.2|731147.1|730147.1|731094.4|730094.4|29
1627640030000|2021-07-30 10:13:50|731137.1|730137.1|731223.5|730223.5|731223.5|730223.5|731132.9|730132.9|26
1627640040000|2021-07-30 10:14:00|731213.2|730213.2|731215.6|730215.6|731229.6|730229.6|731207.6|730207.6|28
1627640050000|2021-07-30 10:14:10|731217.7|730217.7|731160.4|730160.4|731217.7|730217.7|731158.6|730158.6|34
1627640060000|2021-07-30 10:14:20|731163.1|730163.1|731149.4|730149.4|731166.5|730166.5|731146.1|730146.1|30
1627640070000|2021-07-30 10:14:30|731154|730154|731174.9|730174.9|731184.2|730184.2|731152.2|730152.2|27
1627640080000|2021-07-30 10:14:40|731168.2|730168.2|731158.4|730158.4|731175.2|730175.2|731151.7|730151.7|36
1627640090000|2021-07-30 10:14:50|731161.4|730161.4|731172.2|730172.2|731172.7|730172.7|731156.8|730156.8|33
1627640100000|2021-07-30 10:15:00|731150.7|730150.7|731157.1|730157.1|731167.7|730167.7|731144.6|730144.6|39
1627640110000|2021-07-30 10:15:10|731156.8|730156.8|731132.4|730132.4|731175|730175|731128.7|730128.7|35
1627640120000|2021-07-30 10:15:20|731131|730131|731152.1|730152.1|731152.7|730152.7|731111.8|730111.8|36
1627640130000|2021-07-30 10:15:30|731140.7|730140.7|731133.6|730133.6|731148.7|730148.7|731129.3|730129.3|35
1627640140000|2021-07-30 10:15:40|731139.5|730139.5|731075.7|730075.7|731155.6|730155.6|731058.2|730058.2|38
1627640150000|2021-07-30 10:15:50|731079|730079|731033|730033|731099.7|730099.7|731019.8|730019.8|37
1627640160000|2021-07-30 10:16:00|731035.5|730035.5|730974.8|729974.8|731035.5|730035.5|730954.7|729954.7|39
1627640170000|2021-07-30 10:16:10|730969.8|729969.8|730981.5|729981.5|730992|729992|730957.2|729957.2|33
1627640180000|2021-07-30 10:16:20|730986.9|729986.9|730964.9|729964.9|730986.9|729986.9|730950.8|729950.8|33
1627640190000|2021-07-30 10:16:30|730964.3|729964.3|730958.8|729958.8|730985.5|729985.5|730944.7|729944.7|38
1627640200000|2021-07-30 10:16:40|730959.3|729959.3|730943.5|729943.5|730965.5|729965.5|730934.7|729934.7|32
1627640210000|2021-07-30 10:16:50|730944|729944|730923.1|729923.1|730971|729971|730905.6|729905.6|32
1627640220000|2021-07-30 10:17:00|730913.8|729913.8|730864.9|729864.9|730928|729928|730853|729853|36
1627640230000|2021-07-30 10:17:10|730869.2|729869.2|730872.3|729872.3|730908.1|729908.1|730869.2|729869.2|36
1627640240000|2021-07-30 10:17:20|730869.1|729869.1|730830.6|729830.6|730877|729877|730830.6|729830.6|35
1627640250000|2021-07-30 10:17:30|730845.8|729845.8|730830|729830|730845.8|729845.8|730812.9|729812.9|32
1627640260000|2021-07-30 10:17:40|730831.1|729831.1|730830.9|729830.9|730846.8|729846.8|730829.2|729829.2|31
1627640270000|2021-07-30 10:17:50|730834.8|729834.8|730867.1|729867.1|730868.9|729868.9|730834.8|729834.8|39
1627640280000|2021-07-30 10:18:00|730872.8|729872.8|730833.4|729833.4|730907.5|729907.5|730816.1|729816.1|40
1627640290000|2021-07-30 10:18:10|730834.1|729834.1|730832.8|729832.8|730839.2|729839.2|730813.6|729813.6|34
1627640300000|2021-07-30 10:18:20|730834.6|729834.6|730880.3|729880.3|730880.3|729880.3|730813.9|729813.9|34
1627640310000|2021-07-30 10:18:30|730868.6|729868.6|730857.9|729857.9|730884.7|729884.7|730843.1|729843.1|33
1627640320000|2021-07-30 10:18:40|730848|729848|730852.3|729852.3|730862.2|729862.2|730839.2|729839.2|36
1627640330000|2021-07-30 10:18:50|730849.9|729849.9|730843.4|729843.4|730859.1|729859.1|730842.9|729842.9|27
1627640340000|2021-07-30 10:19:00|730842.5|729842.5|730841.8|729841.8|730848.5|729848.5|730835.6|729835.6|35
1627640350000|2021-07-30 10:19:10|730842.5|729842.5|730849.2|729849.2|730861.6|729861.6|730826.2|729826.2|35
1627640360000|2021-07-30 10:19:20|730847.9|729847.9|730817.7|729817.7|730848.7|729848.7|730813.5|729813.5|31
1627640370000|2021-07-30 10:19:30|730814.2|729814.2|730779|729779|730823.6|729823.6|730760.4|729760.4|31
1627640380000|2021-07-30 10:19:40|730778.4|729778.4|730708.2|729708.2|730778.4|729778.4|730694.7|729694.7|36
1627640390000|2021-07-30 10:19:50|730701.7|729701.7|730671.6|729671.6|730703.6|729703.6|730654.1|729654.1|37
1627640400000|2021-07-30 10:20:00|730639|729639|730637.5|729637.5|730653.7|729653.7|730624.3|729624.3|34
1627640410000|2021-07-30 10:20:10|730638.6|729638.6|730617.2|729617.2|730665.4|729665.4|730617.2|729617.2|37
1627640420000|2021-07-30 10:20:20|730628.2|729628.2|730636.3|729636.3|730640|729640|730612|729612|34
1627640430000|2021-07-30 10:20:30|730635.9|729635.9|730619.3|729619.3|730635.9|729635.9|730610.9|729610.9|33
1627640440000|2021-07-30 10:20:40|730616.4|729616.4|730528.3|729528.3|730620.4|729620.4|730523.7|729523.7|36
1627640450000|2021-07-30 10:20:50|730525.4|729525.4|730511.7|729511.7|730534.5|729534.5|730500|729500|33
1627640460000|2021-07-30 10:21:00|730514|729514|730516.5|729516.5|730530.7|729530.7|730496.7|729496.7|36
1627640470000|2021-07-30 10:21:10|730519.8|729519.8|730519.3|729519.3|730538.7|729538.7|730515.5|729515.5|34
1627640480000|2021-07-30 10:21:20|730521.6|729521.6|730527.4|729527.4|730528|729528|730513.3|729513.3|31
1627640490000|2021-07-30 10:21:30|730526.5|729526.5|730521.6|729521.6|730528.6|729528.6|730510.8|729510.8|30
1627640500000|2021-07-30 10:21:40|730524.1|729524.1|730600|729600|730609.2|729609.2|730521.2|729521.2|37
1627640510000|2021-07-30 10:21:50|730601.8|729601.8|730599|729599|730608|729608|730595.7|729595.7|28
1627640520000|2021-07-30 10:22:00|730598.2|729598.2|730577.8|729577.8|730598.9|729598.9|730569.5|729569.5|32
1627640530000|2021-07-30 10:22:10|730586.1|729586.1|730679.4|729679.4|730684.4|729684.4|730576.1|729576.1|37
1627640540000|2021-07-30 10:22:20|730677.5|729677.5|730683.7|729683.7|730688.1|729688.1|730675.3|729675.3|33
1627640550000|2021-07-30 10:22:30|730682.3|729682.3|730696.4|729696.4|730699|729699|730670.4|729670.4|33
1627640560000|2021-07-30 10:22:40|730696.9|729696.9|730720.8|729720.8|730740.2|729740.2|730696.9|729696.9|26
1627640570000|2021-07-30 10:22:50|730726.5|729726.5|730741.5|729741.5|730741.6|729741.6|730723.5|729723.5|12
1627640580000|2021-07-30 10:23:00|730738.1|729738.1|730751|729751|730752|729752|730738|729738|25
1627640590000|2021-07-30 10:23:10|730753.3|729753.3|730751.8|729751.8|730753.8|729753.8|730726.1|729726.1|23
1627640600000|2021-07-30 10:23:20|730754.1|729754.1|730821.1|729821.1|730827.4|729827.4|730737.2|729737.2|37
1627640610000|2021-07-30 10:23:30|730816.9|729816.9|730843.1|729843.1|730843.9|729843.9|730816.9|729816.9|23
1627640620000|2021-07-30 10:23:40|730842.6|729842.6|730853|729853|730857.8|729857.8|730831.2|729831.2|25
1627640630000|2021-07-30 10:23:50|730871.4|729871.4|730863.1|729863.1|730875.2|729875.2|730850.1|729850.1|27
1627640640000|2021-07-30 10:24:00|730862|729862|730856.9|729856.9|730870.1|729870.1|730842.2|729842.2|30
1627640650000|2021-07-30 10:24:10|730854.5|729854.5|730862.4|729862.4|730866.1|729866.1|730850.1|729850.1|22
1627640660000|2021-07-30 10:24:20|730860.6|729860.6|730858.8|729858.8|730865|729865|730841|729841|27
1627640670000|2021-07-30 10:24:30|730853.6|729853.6|730855.9|729855.9|730860.4|729860.4|730835.7|729835.7|23
1627640680000|2021-07-30 10:24:40|730858.3|729858.3|730917.2|729917.2|730917.2|729917.2|730837.8|729837.8|29
1627640690000|2021-07-30 10:24:50|730909.9|729909.9|730905.7|729905.7|730916.2|729916.2|730868.9|729868.9|36
1627640700000|2021-07-30 10:25:00|730917.1|729917.1|730916|729916|730935.8|729935.8|730906.3|729906.3|31
1627640710000|2021-07-30 10:25:10|730926.5|729926.5|730868.4|729868.4|730926.5|729926.5|730845.5|729845.5|30
1627640720000|2021-07-30 10:25:20|730866.4|729866.4|730821.3|729821.3|730868.7|729868.7|730802.6|729802.6|32
1627640730000|2021-07-30 10:25:30|730839.5|729839.5|730832|729832|730844.8|729844.8|730812.4|729812.4|38
1627640740000|2021-07-30 10:25:40|730831.9|729831.9|730867.2|729867.2|730886.4|729886.4|730831.9|729831.9|34
1627640750000|2021-07-30 10:25:50|730869.9|729869.9|730871|729871|730874.7|729874.7|730868.8|729868.8|21
1627640760000|2021-07-30 10:26:00|730873.7|729873.7|730858.6|729858.6|730874.2|729874.2|730842.4|729842.4|32
1627640770000|2021-07-30 10:26:10|730858|729858|730748.8|729748.8|730859|729859|730747.2|729747.2|28
1627640780000|2021-07-30 10:26:20|730747|729747|730741.9|729741.9|730751|729751|730737.8|729737.8|27
1627640790000|2021-07-30 10:26:30|730740.2|729740.2|730626.2|729626.2|730740.2|729740.2|730602|729602|36
1627640800000|2021-07-30 10:26:40|730628.5|729628.5|730607.6|729607.6|730628.5|729628.5|730593.4|729593.4|37
1627640810000|2021-07-30 10:26:50|730594.4|729594.4|730617.6|729617.6|730637.1|729637.1|730594.4|729594.4|35
1627640820000|2021-07-30 10:27:00|730620.4|729620.4|730606.2|729606.2|730645.2|729645.2|730598.1|729598.1|36
1627640830000|2021-07-30 10:27:10|730611.6|729611.6|730539.3|729539.3|730616|729616|730519.6|729519.6|32
1627640840000|2021-07-30 10:27:20|730540.6|729540.6|730550.7|729550.7|730578.5|729578.5|730533|729533|31
1627640850000|2021-07-30 10:27:30|730545|729545|730540.4|729540.4|730582.3|729582.3|730500.5|729500.5|26
1627640860000|2021-07-30 10:27:40|730532.6|729532.6|730440|729440|730553.2|729553.2|730413.3|729413.3|38
1627640870000|2021-07-30 10:27:50|730438.8|729438.8|730434|729434|730449.2|729449.2|730432.6|729432.6|31
1627640880000|2021-07-30 10:28:00|730433.7|729433.7|730420.7|729420.7|730439.2|729439.2|730415.8|729415.8|29
1627640890000|2021-07-30 10:28:10|730415.4|729415.4|730406.5|729406.5|730417.2|729417.2|730400.6|729400.6|31
1627640900000|2021-07-30 10:28:20|730401|729401|730398.8|729398.8|730431.4|729431.4|730377.3|729377.3|32
1627640910000|2021-07-30 10:28:30|730397.3|729397.3|730410.3|729410.3|730419|729419|730394.1|729394.1|30
1627640920000|2021-07-30 10:28:40|730410.7|729410.7|730410|729410|730415.8|729415.8|730400.4|729400.4|33
1627640930000|2021-07-30 10:28:50|730415.5|729415.5|730472.5|729472.5|730474.8|729474.8|730415.5|729415.5|31
1627640940000|2021-07-30 10:29:00|730476.5|729476.5|730542.5|729542.5|730547.7|729547.7|730467.3|729467.3|34
1627640950000|2021-07-30 10:29:10|730543.1|729543.1|730539.1|729539.1|730543.2|729543.2|730534.5|729534.5|21
1627640960000|2021-07-30 10:29:20|730538.8|729538.8|730428|729428|730539.9|729539.9|730407.1|729407.1|29
1627640970000|2021-07-30 10:29:30|730428.6|729428.6|730443.1|729443.1|730448.8|729448.8|730417.2|729417.2|31
1627640980000|2021-07-30 10:29:40|730437.3|729437.3|730451.8|729451.8|730451.9|729451.9|730430.5|729430.5|28
1627640990000|2021-07-30 10:29:50|730448.1|729448.1|730495.4|729495.4|730500.4|729500.4|730435.4|729435.4|30
1627641000000|2021-07-30 10:30:00|730487|729487|730442.3|729442.3|730489.3|729489.3|730434.1|729434.1|36
1627641010000|2021-07-30 10:30:10|730451.2|729451.2|730441.3|729441.3|730451.2|729451.2|730441.3|729441.3|27
1627641020000|2021-07-30 10:30:20|730439.5|729439.5|730337.1|729337.1|730443.3|729443.3|730328.1|729328.1|27
1627641030000|2021-07-30 10:30:30|730336|729336|730275.5|729275.5|730336|729336|730272.3|729272.3|32
1627641040000|2021-07-30 10:30:40|730277.3|729277.3|730284.6|729284.6|730286.9|729286.9|730275.7|729275.7|22
1627641050000|2021-07-30 10:30:50|730284.5|729284.5|730334.1|729334.1|730345|729345|730282.8|729282.8|24
1627641060000|2021-07-30 10:31:00|730343.3|729343.3|730474.5|729474.5|730474.5|729474.5|730343.3|729343.3|35
1627641070000|2021-07-30 10:31:10|730473.8|729473.8|730467.6|729467.6|730523|729523|730457|729457|36
1627641080000|2021-07-30 10:31:20|730466.4|729466.4|730426|729426|730468|729468|730422.3|729422.3|35
1627641090000|2021-07-30 10:31:30|730440.4|729440.4|730458.9|729458.9|730465.5|729465.5|730427|729427|32
1627641100000|2021-07-30 10:31:40|730466.3|729466.3|730492.2|729492.2|730507.5|729507.5|730466.3|729466.3|25
1627641110000|2021-07-30 10:31:50|730492.6|729492.6|730536.2|729536.2|730542|729542|730484.4|729484.4|35
1627641120000|2021-07-30 10:32:00|730522.3|729522.3|730516.2|729516.2|730552.3|729552.3|730508.7|729508.7|33
1627641130000|2021-07-30 10:32:10|730509.4|729509.4|730605.3|729605.3|730623.1|729623.1|730445.1|729445.1|28
1627641140000|2021-07-30 10:32:20|730607.8|729607.8|730658.5|729658.5|730675.2|729675.2|730607.8|729607.8|31
1627641150000|2021-07-30 10:32:30|730652.6|729652.6|730609.9|729609.9|730664.4|729664.4|730596.6|729596.6|38
1627641160000|2021-07-30 10:32:40|730604.8|729604.8|730606.4|729606.4|730633.8|729633.8|730596.4|729596.4|30
1627641170000|2021-07-30 10:32:50|730610.7|729610.7|730633.1|729633.1|730645.9|729645.9|730598.7|729598.7|31
1627641180000|2021-07-30 10:33:00|730626|729626|730610.3|729610.3|730656.7|729656.7|730610.3|729610.3|37
1627641190000|2021-07-30 10:33:10|730596.3|729596.3|730589.6|729589.6|730605.6|729605.6|730588.1|729588.1|30
1627641200000|2021-07-30 10:33:20|730596.2|729596.2|730546.4|729546.4|730608.6|729608.6|730546.4|729546.4|26
1627641210000|2021-07-30 10:33:30|730557.1|729557.1|730566.4|729566.4|730576.4|729576.4|730545.6|729545.6|27
1627641220000|2021-07-30 10:33:40|730567.1|729567.1|730576.9|729576.9|730579|729579|730551.8|729551.8|29
1627641230000|2021-07-30 10:33:50|730587.9|729587.9|730566.9|729566.9|730595.3|729595.3|730547.1|729547.1|31
1627641240000|2021-07-30 10:34:00|730564.4|729564.4|730557.1|729557.1|730578.4|729578.4|730548.5|729548.5|35
1627641250000|2021-07-30 10:34:10|730553.8|729553.8|730568|729568|730568|729568|730549.6|729549.6|23
1627641260000|2021-07-30 10:34:20|730568.4|729568.4|730563.4|729563.4|730576.5|729576.5|730553.3|729553.3|26
1627641270000|2021-07-30 10:34:30|730563.3|729563.3|730576.6|729576.6|730584.4|729584.4|730560.6|729560.6|20
1627641280000|2021-07-30 10:34:40|730577.7|729577.7|730569.7|729569.7|730590.7|729590.7|730546.5|729546.5|30
1627641290000|2021-07-30 10:34:50|730578.5|729578.5|730551.5|729551.5|730588.2|729588.2|730551.5|729551.5|28
1627641300000|2021-07-30 10:35:00|730564.4|729564.4|730539.1|729539.1|730569.5|729569.5|730536.1|729536.1|35
1627641310000|2021-07-30 10:35:10|730537.4|729537.4|730556.5|729556.5|730559.2|729559.2|730536.5|729536.5|24
1627641320000|2021-07-30 10:35:20|730557.7|729557.7|730400.5|729400.5|730565.8|729565.8|730398.3|729398.3|25
1627641330000|2021-07-30 10:35:30|730405.1|729405.1|730367.6|729367.6|730410.9|729410.9|730355.7|729355.7|33
1627641340000|2021-07-30 10:35:40|730348.6|729348.6|730341.3|729341.3|730372.9|729372.9|730332|729332|33
1627641350000|2021-07-30 10:35:50|730343.1|729343.1|730317.7|729317.7|730351.6|729351.6|730302.8|729302.8|31
1627641360000|2021-07-30 10:36:00|730305.7|729305.7|730292.1|729292.1|730328.7|729328.7|730279|729279|33
1627641370000|2021-07-30 10:36:10|730295.2|729295.2|730298.4|729298.4|730318|729318|730288|729288|27
1627641380000|2021-07-30 10:36:20|730301.9|729301.9|730312.5|729312.5|730317.8|729317.8|730285.5|729285.5|34
1627641390000|2021-07-30 10:36:30|730311.2|729311.2|730321.6|729321.6|730346|729346|730303.9|729303.9|33
1627641400000|2021-07-30 10:36:40|730321|729321|730300.2|729300.2|730322.3|729322.3|730297.1|729297.1|24
1627641410000|2021-07-30 10:36:50|730302.3|729302.3|730297.8|729297.8|730302.3|729302.3|730287.6|729287.6|28
1627641420000|2021-07-30 10:37:00|730290.8|729290.8|730293.4|729293.4|730300.1|729300.1|730286.7|729286.7|29
1627641430000|2021-07-30 10:37:10|730292.4|729292.4|730167.7|729167.7|730296.5|729296.5|730167.7|729167.7|26
1627641440000|2021-07-30 10:37:20|730161.8|729161.8|730247.9|729247.9|730247.9|729247.9|730127.6|729127.6|40
1627641450000|2021-07-30 10:37:30|730233.7|729233.7|730245.8|729245.8|730259.2|729259.2|730223.2|729223.2|28
1627641460000|2021-07-30 10:37:40|730252.3|729252.3|730242.9|729242.9|730254.6|729254.6|730233.4|729233.4|29
1627641470000|2021-07-30 10:37:50|730242.2|729242.2|730238.7|729238.7|730253.3|729253.3|730232.5|729232.5|33
1627641480000|2021-07-30 10:38:00|730238.5|729238.5|730201|729201|730253.7|729253.7|730158.7|729158.7|36
1627641490000|2021-07-30 10:38:10|730206.8|729206.8|730144.6|729144.6|730206.8|729206.8|730125.5|729125.5|34
1627641500000|2021-07-30 10:38:20|730148.7|729148.7|730112.5|729112.5|730148.7|729148.7|730094.2|729094.2|30
1627641510000|2021-07-30 10:38:30|730114.8|729114.8|730093|729093|730128.5|729128.5|730083.7|729083.7|36
1627641520000|2021-07-30 10:38:40|730091.2|729091.2|730094.8|729094.8|730106.6|729106.6|730069|729069|32
1627641530000|2021-07-30 10:38:50|730095.5|729095.5|730161.3|729161.3|730161.3|729161.3|730091.9|729091.9|33
1627641540000|2021-07-30 10:39:00|730134.4|729134.4|730173.9|729173.9|730195.7|729195.7|730133.8|729133.8|32
1627641550000|2021-07-30 10:39:10|730160.4|729160.4|730166.3|729166.3|730186.2|729186.2|730146.7|729146.7|39
1627641560000|2021-07-30 10:39:20|730167.7|729167.7|730181.4|729181.4|730203.5|729203.5|730158.2|729158.2|36
1627641570000|2021-07-30 10:39:30|730177|729177|730181.8|729181.8|730186.8|729186.8|730166.5|729166.5|33
1627641580000|2021-07-30 10:39:40|730183|729183|730154.1|729154.1|730183|729183|730151|729151|30
1627641590000|2021-07-30 10:39:50|730155.9|729155.9|730173.3|729173.3|730177.8|729177.8|730153.5|729153.5|34
1627641600000|2021-07-30 10:40:00|730175|729175|730154.2|729154.2|730180.9|729180.9|730144.5|729144.5|35
1627641610000|2021-07-30 10:40:10|730149.6|729149.6|730202.5|729202.5|730210.4|729210.4|730149.6|729149.6|34
1627641620000|2021-07-30 10:40:20|730203.1|729203.1|730192.8|729192.8|730203.1|729203.1|730177.1|729177.1|37
1627641630000|2021-07-30 10:40:30|730191.8|729191.8|730185.4|729185.4|730196.6|729196.6|730184|729184|33
1627641640000|2021-07-30 10:40:40|730198|729198|730200.1|729200.1|730208.5|729208.5|730162.5|729162.5|28
1627641650000|2021-07-30 10:40:50|730192.6|729192.6|730201.2|729201.2|730217.3|729217.3|730176.9|729176.9|32
1627641660000|2021-07-30 10:41:00|730189.8|729189.8|730187.9|729187.9|730206.1|729206.1|730164.3|729164.3|28
1627641670000|2021-07-30 10:41:10|730183.4|729183.4|730185.4|729185.4|730229.6|729229.6|730182.4|729182.4|32
1627641680000|2021-07-30 10:41:20|730183.4|729183.4|730260.1|729260.1|730262.6|729262.6|730181.8|729181.8|31
1627641690000|2021-07-30 10:41:30|730253.8|729253.8|730196.3|729196.3|730258.8|729258.8|730191.9|729191.9|32
1627641700000|2021-07-30 10:41:40|730199.2|729199.2|730195.5|729195.5|730205.9|729205.9|730190.1|729190.1|31
1627641710000|2021-07-30 10:41:50|730196.9|729196.9|730201.7|729201.7|730216.4|729216.4|730196.9|729196.9|33
1627641720000|2021-07-30 10:42:00|730212.7|729212.7|730175.3|729175.3|730212.7|729212.7|730173.6|729173.6|37
1627641730000|2021-07-30 10:42:10|730177.2|729177.2|730178.2|729178.2|730182.8|729182.8|730165.8|729165.8|31
1627641740000|2021-07-30 10:42:20|730179.7|729179.7|730161.6|729161.6|730179.7|729179.7|730148|729148|34
1627641750000|2021-07-30 10:42:30|730158.8|729158.8|730156.6|729156.6|730164.7|729164.7|730148.2|729148.2|34
1627641760000|2021-07-30 10:42:40|730155.8|729155.8|730193|729193|730193|729193|730142.2|729142.2|33
1627641770000|2021-07-30 10:42:50|730193.2|729193.2|730215.8|729215.8|730215.8|729215.8|730177.7|729177.7|35
1627641780000|2021-07-30 10:43:00|730211.9|729211.9|730212.1|729212.1|730213.5|729213.5|730207.5|729207.5|25
1627641790000|2021-07-30 10:43:10|730211.2|729211.2|730209.1|729209.1|730212.2|729212.2|730208.3|729208.3|20
1627641800000|2021-07-30 10:43:20|730209.7|729209.7|730063.7|729063.7|730216.9|729216.9|730049.5|729049.5|26
1627641810000|2021-07-30 10:43:30|730063.5|729063.5|730071.5|729071.5|730075.8|729075.8|730012|729012|39
1627641820000|2021-07-30 10:43:40|730062.6|729062.6|729918.9|728918.9|730066.9|729066.9|729910.6|728910.6|36
1627641830000|2021-07-30 10:43:50|729920|728920|729944.5|728944.5|729952|728952|729901.9|728901.9|32
1627641840000|2021-07-30 10:44:00|729930.4|728930.4|729936.3|728936.3|730000.9|729000.9|729930.4|728930.4|37
1627641850000|2021-07-30 10:44:10|729932.9|728932.9|729943.5|728943.5|729958.3|728958.3|729930.5|728930.5|26
1627641860000|2021-07-30 10:44:20|729939.3|728939.3|729931.4|728931.4|729964.4|728964.4|729918.2|728918.2|26
1627641870000|2021-07-30 10:44:30|729923.1|728923.1|729928.3|728928.3|729933.2|728933.2|729911.7|728911.7|31
1627641880000|2021-07-30 10:44:40|729925.8|728925.8|729907.6|728907.6|729943.4|728943.4|729899.1|728899.1|38
1627641890000|2021-07-30 10:44:50|729899.9|728899.9|729913.1|728913.1|729920.3|728920.3|729892.8|728892.8|32
1627641900000|2021-07-30 10:45:00|729909.8|728909.8|729922|728922|729922|728922|729908.5|728908.5|21
1627641910000|2021-07-30 10:45:10|729920.1|728920.1|729900.6|728900.6|729920.1|728920.1|729900.6|728900.6|32
1627641920000|2021-07-30 10:45:20|729904.4|728904.4|729951.6|728951.6|729954.3|728954.3|729900.3|728900.3|37
1627641930000|2021-07-30 10:45:30|729945.4|728945.4|729913.8|728913.8|729957.1|728957.1|729902.4|728902.4|36
1627641940000|2021-07-30 10:45:40|729911.1|728911.1|729921.8|728921.8|729929.5|728929.5|729902.7|728902.7|32
1627641950000|2021-07-30 10:45:50|729921.7|728921.7|729919.6|728919.6|729921.7|728921.7|729912|728912|29
1627641960000|2021-07-30 10:46:00|729905.8|728905.8|729920.4|728920.4|729931.8|728931.8|729898.7|728898.7|38
1627641970000|2021-07-30 10:46:10|729921.6|728921.6|729960.1|728960.1|729982.1|728982.1|729915.9|728915.9|37
1627641980000|2021-07-30 10:46:20|729957.2|728957.2|730026.1|729026.1|730034.3|729034.3|729955.6|728955.6|34
1627641990000|2021-07-30 10:46:30|730027.2|729027.2|730129|729129|730143.2|729143.2|730026.9|729026.9|32
1627642000000|2021-07-30 10:46:40|730124.2|729124.2|730113.9|729113.9|730140.8|729140.8|730111.4|729111.4|37
1627642010000|2021-07-30 10:46:50|730116.3|729116.3|730120|729120|730124.6|729124.6|730097|729097|34
1627642020000|2021-07-30 10:47:00|730118.2|729118.2|730124.6|729124.6|730126.8|729126.8|730100.1|729100.1|33
1627642030000|2021-07-30 10:47:10|730125.3|729125.3|730038.2|729038.2|730128.2|729128.2|730037.2|729037.2|35
1627642040000|2021-07-30 10:47:20|730040.5|729040.5|729977.8|728977.8|730040.5|729040.5|729971|728971|30
1627642050000|2021-07-30 10:47:30|729978.5|728978.5|730023.5|729023.5|730029|729029|729974.2|728974.2|30
1627642060000|2021-07-30 10:47:40|730024.1|729024.1|730072.3|729072.3|730072.3|729072.3|730010.6|729010.6|37
1627642070000|2021-07-30 10:47:50|730070.7|729070.7|730073.3|729073.3|730086.7|729086.7|730067|729067|33
1627642080000|2021-07-30 10:48:00|730089.1|729089.1|730072.3|729072.3|730107|729107|730069.7|729069.7|29
1627642090000|2021-07-30 10:48:10|730070.5|729070.5|730084.2|729084.2|730108.5|729108.5|730068.5|729068.5|28
1627642100000|2021-07-30 10:48:20|730075.5|729075.5|730086.8|729086.8|730105.6|729105.6|730066.2|729066.2|27
1627642110000|2021-07-30 10:48:30|730090.4|729090.4|730093.4|729093.4|730110|729110|730066.1|729066.1|22
1627642120000|2021-07-30 10:48:40|730091.7|729091.7|730096.2|729096.2|730100.3|729100.3|730087|729087|24
1627642130000|2021-07-30 10:48:50|730094|729094|730092.3|729092.3|730108.5|729108.5|730082|729082|24
1627642140000|2021-07-30 10:49:00|730089.1|729089.1|730076.6|729076.6|730089.6|729089.6|730074|729074|30
1627642150000|2021-07-30 10:49:10|730068.6|729068.6|730060.7|729060.7|730103|729103|730053.8|729053.8|36
1627642160000|2021-07-30 10:49:20|730056.2|729056.2|730016.5|729016.5|730056.3|729056.3|730009.9|729009.9|30
1627642170000|2021-07-30 10:49:30|730015.2|729015.2|730030.1|729030.1|730030.1|729030.1|730012.8|729012.8|30
1627642180000|2021-07-30 10:49:40|730021.3|729021.3|730031.3|729031.3|730036.3|729036.3|730020.7|729020.7|37
1627642190000|2021-07-30 10:49:50|730038.5|729038.5|730021.5|729021.5|730042.1|729042.1|730020|729020|33
1627642200000|2021-07-30 10:50:00|730025|729025|729959.7|728959.7|730025|729025|729948.5|728948.5|35
1627642210000|2021-07-30 10:50:10|729957.4|728957.4|729953.9|728953.9|729963.9|728963.9|729944.4|728944.4|39
1627642220000|2021-07-30 10:50:20|729956.7|728956.7|729879.3|728879.3|729956.7|728956.7|729867.4|728867.4|39
1627642230000|2021-07-30 10:50:30|729878.1|728878.1|729927.2|728927.2|729945.8|728945.8|729876|728876|37
1627642240000|2021-07-30 10:50:40|729933.7|728933.7|729955.2|728955.2|729964.4|728964.4|729896|728896|29
1627642250000|2021-07-30 10:50:50|729945.2|728945.2|729951.2|728951.2|729959.5|728959.5|729938.7|728938.7|37
1627642260000|2021-07-30 10:51:00|729954.3|728954.3|729945.1|728945.1|729964.8|728964.8|729936.7|728936.7|31
1627642270000|2021-07-30 10:51:10|729940.3|728940.3|729956.1|728956.1|729986.2|728986.2|729940.3|728940.3|26
1627642280000|2021-07-30 10:51:20|729951.3|728951.3|729939.3|728939.3|729952.9|728952.9|729936.5|728936.5|25
1627642290000|2021-07-30 10:51:30|729947.2|728947.2|729924.4|728924.4|729947.2|728947.2|729907.5|728907.5|32
1627642300000|2021-07-30 10:51:40|729925.5|728925.5|729928.1|728928.1|729928.1|728928.1|729907.7|728907.7|28
1627642310000|2021-07-30 10:51:50|729925.5|728925.5|729889.8|728889.8|729930.2|728930.2|729887.8|728887.8|31
1627642320000|2021-07-30 10:52:00|729889|728889|729874.2|728874.2|729924.7|728924.7|729874.2|728874.2|31
1627642330000|2021-07-30 10:52:10|729876.5|728876.5|729881.4|728881.4|729894.3|728894.3|729865.3|728865.3|29
1627642340000|2021-07-30 10:52:20|729882.7|728882.7|729808.8|728808.8|729887.9|728887.9|729805|728805|34
1627642350000|2021-07-30 10:52:30|729815.3|728815.3|729801.1|728801.1|729833|728833|729767.4|728767.4|33
1627642360000|2021-07-30 10:52:40|729791.1|728791.1|729782.6|728782.6|729798.7|728798.7|729771.9|728771.9|29
1627642370000|2021-07-30 10:52:50|729790.9|728790.9|729818.6|728818.6|729820.9|728820.9|729790.9|728790.9|29
1627642380000|2021-07-30 10:53:00|729820.9|728820.9|729818.8|728818.8|729845.8|728845.8|729809.5|728809.5|30
1627642390000|2021-07-30 10:53:10|729733.9|728733.9|729737.9|728737.9|729789|728789|729704.1|728704.1|33
1627642400000|2021-07-30 10:53:20|729745.8|728745.8|729732.4|728732.4|729748.9|728748.9|729717.1|728717.1|33
1627642410000|2021-07-30 10:53:30|729742.2|728742.2|729776.1|728776.1|729776.1|728776.1|729725.5|728725.5|28
1627642420000|2021-07-30 10:53:40|729776.4|728776.4|729821.2|728821.2|729822.6|728822.6|729776.4|728776.4|33
1627642430000|2021-07-30 10:53:50|729814.6|728814.6|729802.9|728802.9|729816.5|728816.5|729796.7|728796.7|32
1627642440000|2021-07-30 10:54:00|729801.9|728801.9|729804.5|728804.5|729813.8|728813.8|729794.3|728794.3|34
1627642450000|2021-07-30 10:54:10|729796.4|728796.4|729856.5|728856.5|729863.4|728863.4|729796.4|728796.4|35
1627642460000|2021-07-30 10:54:20|729852.6|728852.6|729850.9|728850.9|729857.9|728857.9|729847.3|728847.3|22
1627642470000|2021-07-30 10:54:30|729854.1|728854.1|729852|728852|729868.2|728868.2|729846.1|728846.1|24
1627642480000|2021-07-30 10:54:40|729855.1|728855.1|729866.9|728866.9|729879|728879|729852.6|728852.6|27
1627642490000|2021-07-30 10:54:50|729861.2|728861.2|729858.7|728858.7|729869.2|728869.2|729853.9|728853.9|34
1627642500000|2021-07-30 10:55:00|729855.1|728855.1|729852.7|728852.7|729880.8|728880.8|729852.7|728852.7|37
1627642510000|2021-07-30 10:55:10|729855.6|728855.6|729833.6|728833.6|729875.6|728875.6|729833.6|728833.6|35
1627642520000|2021-07-30 10:55:20|729834.3|728834.3|729834.6|728834.6|729867.1|728867.1|729808.8|728808.8|35
1627642530000|2021-07-30 10:55:30|729842.1|728842.1|729848.4|728848.4|729860.4|728860.4|729839.3|728839.3|26
1627642540000|2021-07-30 10:55:40|729850.2|728850.2|729863|728863|729878.3|728878.3|729846.3|728846.3|29
1627642550000|2021-07-30 10:55:50|729881|728881|729880.3|728880.3|729894.7|728894.7|729858.4|728858.4|31
1627642560000|2021-07-30 10:56:00|729877.3|728877.3|729863.4|728863.4|729878.5|728878.5|729854.8|728854.8|28
1627642570000|2021-07-30 10:56:10|729862.1|728862.1|729862.3|728862.3|729868|728868|729857|728857|24
1627642580000|2021-07-30 10:56:20|729865.1|728865.1|729866.4|728866.4|729866.4|728866.4|729858.4|728858.4|23
1627642590000|2021-07-30 10:56:30|729864.6|728864.6|729866.8|728866.8|729877.4|728877.4|729861.7|728861.7|27
1627642600000|2021-07-30 10:56:40|729870.1|728870.1|729861.6|728861.6|729875.4|728875.4|729851.3|728851.3|20
1627642610000|2021-07-30 10:56:50|729861|728861|729849.6|728849.6|729885.3|728885.3|729846|728846|28
1627642620000|2021-07-30 10:57:00|729840.8|728840.8|729840.1|728840.1|729846.6|728846.6|729834.1|728834.1|28
1627642630000|2021-07-30 10:57:10|729839.2|728839.2|729846.2|728846.2|729846.2|728846.2|729837.2|728837.2|16
1627642640000|2021-07-30 10:57:20|729842.1|728842.1|729981.7|728981.7|729993.2|728993.2|729841.1|728841.1|30
1627642650000|2021-07-30 10:57:30|729977.9|728977.9|730017.4|729017.4|730025.9|729025.9|729927.9|728927.9|40
1627642660000|2021-07-30 10:57:40|730024.5|729024.5|730003.5|729003.5|730025.3|729025.3|729972.7|728972.7|37
1627642670000|2021-07-30 10:57:50|730002.7|729002.7|730008.2|729008.2|730036.3|729036.3|729995.5|728995.5|39
1627642680000|2021-07-30 10:58:00|730010.4|729010.4|730060.1|729060.1|730067.3|729067.3|730008.6|729008.6|37
1627642690000|2021-07-30 10:58:10|730069.2|729069.2|730085.5|729085.5|730086.4|729086.4|730066|729066|32
1627642700000|2021-07-30 10:58:20|730072.9|729072.9|730076.6|729076.6|730089.7|729089.7|730063.8|729063.8|35
1627642710000|2021-07-30 10:58:30|730076.8|729076.8|730049.5|729049.5|730084.6|729084.6|730032.5|729032.5|30
1627642720000|2021-07-30 10:58:40|730056.5|729056.5|730056.4|729056.4|730075.5|729075.5|730055.5|729055.5|31
1627642730000|2021-07-30 10:58:50|730058.3|729058.3|730050.1|729050.1|730072.5|729072.5|730050.1|729050.1|23
1627642740000|2021-07-30 10:59:00|730082.8|729082.8|730044.6|729044.6|730084.5|729084.5|730043.5|729043.5|34
1627642750000|2021-07-30 10:59:10|730044.2|729044.2|730020.9|729020.9|730046|729046|730013.9|729013.9|35
1627642760000|2021-07-30 10:59:20|730018.5|729018.5|730056.6|729056.6|730056.6|729056.6|729998|728998|40
1627642770000|2021-07-30 10:59:30|730063.8|729063.8|730027.8|729027.8|730063.8|729063.8|730011.6|729011.6|37
1627642780000|2021-07-30 10:59:40|730040.8|729040.8|730030.8|729030.8|730064.7|729064.7|730030.3|729030.3|34
1627642790000|2021-07-30 10:59:50|730019|729019|729990.7|728990.7|730019|729019|729959.3|728959.3|37
1627642800000|2021-07-30 11:00:00|729983.8|728983.8|729987.5|728987.5|729994.2|728994.2|729977.1|728977.1|33
1627642810000|2021-07-30 11:00:10|729980.7|728980.7|729971.2|728971.2|729980.7|728980.7|729961.5|728961.5|30
1627642820000|2021-07-30 11:00:20|729979.2|728979.2|729987.1|728987.1|729997.5|728997.5|729974.2|728974.2|39
1627642830000|2021-07-30 11:00:30|729984.1|728984.1|730001.2|729001.2|730011.3|729011.3|729983.3|728983.3|37
1627642840000|2021-07-30 11:00:40|730004.3|729004.3|730010.9|729010.9|730026|729026|729991|728991|39
1627642850000|2021-07-30 11:00:50|730004.3|729004.3|730008.4|729008.4|730015.4|729015.4|729994.1|728994.1|36
1627642860000|2021-07-30 11:01:00|730009.5|729009.5|730084.8|729084.8|730094.9|729094.9|730009.5|729009.5|32
1627642870000|2021-07-30 11:01:10|730082.8|729082.8|730062|729062|730105|729105|730060.2|729060.2|32
1627642880000|2021-07-30 11:01:20|730058.9|729058.9|730090.5|729090.5|730098.8|729098.8|730055|729055|32
1627642890000|2021-07-30 11:01:30|730086.3|729086.3|730209|729209|730235.5|729235.5|730063.8|729063.8|33
1627642900000|2021-07-30 11:01:40|730203.5|729203.5|730188.3|729188.3|730208.3|729208.3|730179.8|729179.8|31
1627642910000|2021-07-30 11:01:50|730183|729183|730200.4|729200.4|730214|729214|730171.3|729171.3|32
1627642920000|2021-07-30 11:02:00|730204.3|729204.3|730175.3|729175.3|730204.3|729204.3|730165.6|729165.6|36
1627642930000|2021-07-30 11:02:10|730175.6|729175.6|730215.2|729215.2|730230.1|729230.1|730175.6|729175.6|32
1627642940000|2021-07-30 11:02:20|730230.6|729230.6|730246|729246|730246|729246|730204.2|729204.2|30
1627642950000|2021-07-30 11:02:30|730224.2|729224.2|730235.6|729235.6|730241|729241|730223.3|729223.3|23
1627642960000|2021-07-30 11:02:40|730228.7|729228.7|730318.8|729318.8|730318.8|729318.8|730226.8|729226.8|22
1627642970000|2021-07-30 11:02:50|730317.6|729317.6|730315.5|729315.5|730824.5|729345.7|730313|728822.4|31
1627642980000|2021-07-30 11:03:00|730318|729318|730302.5|729302.5|730334|729334|730299.5|729299.5|38
1627642990000|2021-07-30 11:03:10|730301.1|729301.1|730279.5|729279.5|730314.5|729314.5|730279.5|729279.5|33
1627643000000|2021-07-30 11:03:20|730279.1|729279.1|730221|729221|730283.6|729283.6|730212|729212|36
1627643010000|2021-07-30 11:03:30|730222.9|729222.9|730210.3|729210.3|730223.9|729223.9|730198.7|729198.7|29
1627643020000|2021-07-30 11:03:40|730207.2|729207.2|730173.4|729173.4|730210.4|729210.4|730159.2|729159.2|24
1627643030000|2021-07-30 11:03:50|730181.9|729181.9|730174.7|729174.7|730181.9|729181.9|730166|729166|25
1627643040000|2021-07-30 11:04:00|730169.1|729169.1|730216|729216|730276.7|729276.7|730169.1|729169.1|37
1627643050000|2021-07-30 11:04:10|730227.9|729227.9|730217.3|729217.3|730241.5|729241.5|730208.2|729208.2|18
1627643060000|2021-07-30 11:04:20|730222.9|729222.9|730220.3|729220.3|730226|729226|730214.8|729214.8|16
1627643070000|2021-07-30 11:04:30|730219.8|729219.8|730202.9|729202.9|730221.9|729221.9|730193.4|729193.4|25
1627643080000|2021-07-30 11:04:40|730200.4|729200.4|730175.8|729175.8|730203.6|729203.6|730161.7|729161.7|28
1627643090000|2021-07-30 11:04:50|730173.1|729173.1|730174|729174|730184.6|729184.6|730159.5|729159.5|26
1627643100000|2021-07-30 11:05:00|730172.9|729172.9|730129.3|729129.3|730178.1|729178.1|730123.9|729123.9|38
1627643110000|2021-07-30 11:05:10|730129.8|729129.8|730129.8|729129.8|730134|729134|730124.6|729124.6|28
1627643120000|2021-07-30 11:05:20|730133.1|729133.1|730162.6|729162.6|730180.7|729180.7|730122.3|729122.3|31
1627643130000|2021-07-30 11:05:30|730163.2|729163.2|730152.5|729152.5|730169.9|729169.9|730147.8|729147.8|29
1627643140000|2021-07-30 11:05:40|730160.4|729160.4|730158.7|729158.7|730178|729178|730156|729156|27
1627643150000|2021-07-30 11:05:50|730162.2|729162.2|730272.2|729272.2|730273.9|729273.9|730162.2|729162.2|30
1627643160000|2021-07-30 11:06:00|730264.9|729264.9|730320.5|729320.5|730344.4|729344.4|730257.2|729257.2|36
1627643170000|2021-07-30 11:06:10|730322.6|729322.6|730230.9|729230.9|730329.6|729329.6|730224.8|729224.8|32
1627643180000|2021-07-30 11:06:20|730205.2|729205.2|730204.9|729204.9|730231.3|729231.3|730191.6|729191.6|38
1627643190000|2021-07-30 11:06:30|730206|729206|730187.9|729187.9|730229.9|729229.9|730186.3|729186.3|35
1627643200000|2021-07-30 11:06:40|730188.6|729188.6|730131.5|729131.5|730197.5|729197.5|730131.5|729131.5|38
1627643210000|2021-07-30 11:06:50|730146.2|729146.2|730093.9|729093.9|730187|729187|730084|729084|38
1627643220000|2021-07-30 11:07:00|730080.4|729080.4|730052.7|729052.7|730107.9|729107.9|730027.6|729027.6|33
1627643230000|2021-07-30 11:07:10|730050.1|729050.1|730051.5|729051.5|730062.4|729062.4|730039.1|729039.1|28
1627643240000|2021-07-30 11:07:20|730053.1|729053.1|730144.3|729144.3|730149.5|729149.5|730050.2|729050.2|30
1627643250000|2021-07-30 11:07:30|730144.6|729144.6|730204.3|729204.3|730221.7|729221.7|730144.6|729144.6|33
1627643260000|2021-07-30 11:07:40|730202.4|729202.4|730181.9|729181.9|730204.8|729204.8|730173.3|729173.3|34
1627643270000|2021-07-30 11:07:50|730185.3|729185.3|730179|729179|730198|729198|730162.5|729162.5|35
1627643280000|2021-07-30 11:08:00|730185.9|729185.9|730125.3|729125.3|730187.7|729187.7|730113.3|729113.3|29
1627643290000|2021-07-30 11:08:10|730125.2|729125.2|730116.6|729116.6|730140|729140|730093.5|729093.5|31
1627643300000|2021-07-30 11:08:20|730118.8|729118.8|730089.4|729089.4|730135.1|729135.1|730087.2|729087.2|34
1627643310000|2021-07-30 11:08:30|730092|729092|730138.9|729138.9|730139.6|729139.6|730087.2|729087.2|29
1627643320000|2021-07-30 11:08:40|730143|729143|730184.7|729184.7|730196.7|729196.7|730132|729132|35
1627643330000|2021-07-30 11:08:50|730184.1|729184.1|730230.4|729230.4|730237.7|729237.7|730184.1|729184.1|35
1627643340000|2021-07-30 11:09:00|730228.4|729228.4|730201|729201|730232.3|729232.3|730191.7|729191.7|37
1627643350000|2021-07-30 11:09:10|730199.7|729199.7|730213|729213|730246.6|729246.6|730187.8|729187.8|36
1627643360000|2021-07-30 11:09:20|730203.4|729203.4|730719.6|728719.6|730738|729254.1|730183|728719.6|39
1627643370000|2021-07-30 11:09:30|730725.7|728725.7|730165.1|729165.1|730726.1|729250.1|730156.6|728718.2|37
1627643380000|2021-07-30 11:09:40|730164.3|729164.3|730095.8|729095.8|730168.6|729168.6|730095.8|729095.8|39
1627643390000|2021-07-30 11:09:50|730095|729095|730082.6|729082.6|730111.7|729111.7|730082.6|729082.6|34
1627643400000|2021-07-30 11:10:00|730087.3|729087.3|730020.6|729020.6|730087.3|729087.3|730012.9|729012.9|32
1627643410000|2021-07-30 11:10:10|730013.3|729013.3|730012.9|729012.9|730026.2|729026.2|729993.7|728993.7|36
1627643420000|2021-07-30 11:10:20|730006.7|729006.7|730027.6|729027.6|730044.6|729044.6|730001.1|729001.1|34
1627643430000|2021-07-30 11:10:30|730034.7|729034.7|730030.9|729030.9|730066.4|729066.4|730028.1|729028.1|27
1627643440000|2021-07-30 11:10:40|730015.3|729015.3|729951.1|728951.1|730023.4|729023.4|729933|728933|32
1627643450000|2021-07-30 11:10:50|729942.8|728942.8|729973.3|728973.3|729984.7|728984.7|729938.2|728938.2|34
1627643460000|2021-07-30 11:11:00|729960.5|728960.5|729998.8|728998.8|730010.3|729010.3|729949.1|728949.1|36
1627643470000|2021-07-30 11:11:10|730000.4|729000.4|730026.5|729026.5|730039|729039|729993.3|728993.3|27
1627643480000|2021-07-30 11:11:20|730024.6|729024.6|730074.9|729074.9|730074.9|729074.9|729989.1|728989.1|36
1627643490000|2021-07-30 11:11:30|730067.7|729067.7|730077.6|729077.6|730098.1|729098.1|730055.8|729055.8|26
1627643500000|2021-07-30 11:11:40|730091.6|729091.6|730099.8|729099.8|730102.3|729102.3|730077.3|729077.3|19
1627643510000|2021-07-30 11:11:50|730103.1|729103.1|730088.9|729088.9|730114.4|729114.4|730084.2|729084.2|31
1627643520000|2021-07-30 11:12:00|730088.3|729088.3|730064.5|729064.5|730104.9|729104.9|730064.5|729064.5|32
1627643530000|2021-07-30 11:12:10|730076.6|729076.6|730098.1|729098.1|730101.9|729101.9|730058.4|729058.4|32
1627643540000|2021-07-30 11:12:20|730097.7|729097.7|730115.2|729115.2|730129|729129|730091.7|729091.7|29
1627643550000|2021-07-30 11:12:30|730119.2|729119.2|730089.1|729089.1|730122.3|729122.3|730083.2|729083.2|27
1627643560000|2021-07-30 11:12:40|730090.6|729090.6|730109.5|729109.5|730120|729120|730087.4|729087.4|27
1627643570000|2021-07-30 11:12:50|730109.7|729109.7|730106.6|729106.6|730123.2|729123.2|730076.9|729076.9|32
1627643580000|2021-07-30 11:13:00|730110.1|729110.1|730165.2|729165.2|730165.2|729165.2|730110.1|729110.1|32
1627643590000|2021-07-30 11:13:10|730166.9|729166.9|730134.1|729134.1|730166.9|729166.9|730108.9|729108.9|30
1627643600000|2021-07-30 11:13:20|730136.1|729136.1|730198.4|729198.4|730198.4|729198.4|730130.6|729130.6|27
1627643610000|2021-07-30 11:13:30|730219.9|729219.9|730229.8|729229.8|730237|729237|730191.5|729191.5|35
1627643620000|2021-07-30 11:13:40|730231.9|729231.9|730142.7|729142.7|730231.9|729231.9|730123.6|729123.6|33
1627643630000|2021-07-30 11:13:50|730145.6|729145.6|730138.9|729138.9|730157.1|729157.1|730135.2|729135.2|33
1627643640000|2021-07-30 11:14:00|730147.1|729147.1|730151.8|729151.8|730173.7|729173.7|730132.9|729132.9|34
1627643650000|2021-07-30 11:14:10|730163.8|729163.8|730191.8|729191.8|730211.8|729211.8|730163.8|729163.8|32
1627643660000|2021-07-30 11:14:20|730189.2|729189.2|730214.3|729214.3|730228.8|729228.8|730189.2|729189.2|34
1627643670000|2021-07-30 11:14:30|730210|729210|730227.2|729227.2|730249|729249|730210|729210|23
1627643680000|2021-07-30 11:14:40|730225.6|729225.6|730225.5|729225.5|730232.7|729232.7|730214.2|729214.2|24
1627643690000|2021-07-30 11:14:50|730225.4|729225.4|730221.7|729221.7|730226.3|729226.3|730201|729201|36
1627643700000|2021-07-30 11:15:00|730220.1|729220.1|730226|729226|730230.3|729230.3|730212.9|729212.9|32
1627643710000|2021-07-30 11:15:10|730226.5|729226.5|730226.6|729226.6|730242|729242|730218.7|729218.7|23
1627643720000|2021-07-30 11:15:20|730223.2|729223.2|730220.4|729220.4|730235.5|729235.5|730217.9|729217.9|17
1627643730000|2021-07-30 11:15:30|730219.9|729219.9|730274.2|729274.2|730303.5|729303.5|730212.6|729212.6|23
1627643740000|2021-07-30 11:15:40|730270.9|729270.9|730288.6|729288.6|730308.1|729308.1|730269.1|729269.1|22
1627643750000|2021-07-30 11:15:50|730289.2|729289.2|730268.8|729268.8|730303.3|729303.3|730268.8|729268.8|22
1627643760000|2021-07-30 11:16:00|730286.3|729286.3|730298.5|729298.5|730311.1|729311.1|730280|729280|29
1627643770000|2021-07-30 11:16:10|730298.8|729298.8|730282.5|729282.5|730305.6|729305.6|730264.1|729264.1|21
1627643780000|2021-07-30 11:16:20|730284|729284|730262.3|729262.3|730284|729284|730255.9|729255.9|24
1627643790000|2021-07-30 11:16:30|730265.2|729265.2|730319.9|729319.9|730327|729327|730254.9|729254.9|24
1627643800000|2021-07-30 11:16:40|730319.2|729319.2|730301.7|729301.7|730320.3|729320.3|730292.9|729292.9|29
1627643810000|2021-07-30 11:16:50|730302.9|729302.9|730792.9|728792.9|730801.7|729314.9|730254.5|728773|34
1627643820000|2021-07-30 11:17:00|730768.2|728768.2|730255.6|729255.6|730785.8|729261.3|730216.1|728744.6|32
1627643830000|2021-07-30 11:17:10|730741.2|728741.2|730302.8|729302.8|730741.2|729312.8|730241.3|728735.5|35
1627643840000|2021-07-30 11:17:20|730308.2|729308.2|730311.8|729311.8|730330.6|729330.6|730300.6|729300.6|21
1627643850000|2021-07-30 11:17:30|730296.8|729296.8|730236.7|729236.7|730315.8|729315.8|730230.2|729230.2|37
1627643860000|2021-07-30 11:17:40|730250.3|729250.3|730330.2|729330.2|730330.2|729330.2|730248.2|729248.2|30
1627643870000|2021-07-30 11:17:50|730322.6|729322.6|730338.8|729338.8|730338.8|729338.8|730318.5|729318.5|33
1627643880000|2021-07-30 11:18:00|730340|729340|730344.5|729344.5|730346.2|729346.2|730337.1|729337.1|29
1627643890000|2021-07-30 11:18:10|730344.6|729344.6|730347.5|729347.5|730348.4|729348.4|730342.4|729342.4|18
1627643900000|2021-07-30 11:18:20|730349.6|729349.6|730345.3|729345.3|730367.8|729367.8|730326.8|729326.8|28
1627643910000|2021-07-30 11:18:30|730346.4|729346.4|730354.7|729354.7|730354.7|729354.7|730329.5|729329.5|28
1627643920000|2021-07-30 11:18:40|730352.1|729352.1|730342|729342|730356.7|729356.7|730337.4|729337.4|26
1627643930000|2021-07-30 11:18:50|730344.4|729344.4|730341.6|729341.6|730347.6|729347.6|730326.3|729326.3|25
1627643940000|2021-07-30 11:19:00|730343.3|729343.3|730328.8|729328.8|730354.5|729354.5|730322.4|729322.4|30
1627643950000|2021-07-30 11:19:10|730329.9|729329.9|730322.3|729322.3|730329.9|729329.9|730309.4|729309.4|30
1627643960000|2021-07-30 11:19:20|730323.3|729323.3|730315.3|729315.3|730323.3|729323.3|730312.1|729312.1|24
1627643970000|2021-07-30 11:19:30|730316.8|729316.8|730326.5|729326.5|730326.6|729326.6|730316.8|729316.8|22
1627643980000|2021-07-30 11:19:40|730328.1|729328.1|730330.9|729330.9|730339.6|729339.6|730324.9|729324.9|28
1627643990000|2021-07-30 11:19:50|730329.5|729329.5|730270.1|729270.1|730330.9|729330.9|730254.4|729254.4|27
1627644000000|2021-07-30 11:20:00|730269.6|729269.6|730152.2|729152.2|730278|729278|730150.6|729150.6|37
1627644010000|2021-07-30 11:20:10|730158.4|729158.4|730171.5|729171.5|730171.5|729171.5|730157.9|729157.9|34
1627644020000|2021-07-30 11:20:20|730175.8|729175.8|730189.3|729189.3|730193.3|729193.3|730175.8|729175.8|37
1627644030000|2021-07-30 11:20:30|730191.4|729191.4|730243.8|729243.8|730250.2|729250.2|730188.7|729188.7|28
1627644040000|2021-07-30 11:20:40|730240.2|729240.2|730248|729248|730249.9|729249.9|730234.7|729234.7|28
1627644050000|2021-07-30 11:20:50|730245|729245|730266.9|729266.9|730774.3|729287.2|730233.8|728774.1|31
1627644060000|2021-07-30 11:21:00|730273.3|729273.3|730787.8|728787.8|730796.9|729285|730230.5|728768|38
1627644070000|2021-07-30 11:21:10|730285.7|729285.7|730288|729288|730315.9|729315.9|730283.7|729283.7|30
1627644080000|2021-07-30 11:21:20|730294.8|729294.8|730329.3|729329.3|730329.3|729329.3|730286.7|729286.7|26
1627644090000|2021-07-30 11:21:30|730333.3|729333.3|730843.4|728843.4|730843.4|729359.6|730330.5|728836.5|23
1627644100000|2021-07-30 11:21:40|730846.8|728846.8|730398.3|729398.3|730846.8|729410.7|730344.8|728839|29
1627644110000|2021-07-30 11:21:50|730396.1|729396.1|730401.3|729401.3|730409.3|729409.3|730396.1|729396.1|22
1627644120000|2021-07-30 11:22:00|730404.7|729404.7|730396.3|729396.3|730452.1|729452.1|730387.9|729387.9|33
1627644130000|2021-07-30 11:22:10|730402.6|729402.6|730395.2|729395.2|730412.4|729412.4|730389.1|729389.1|32
1627644140000|2021-07-30 11:22:20|730387|729387|730390.2|729390.2|730400.2|729400.2|730380.5|729380.5|25
1627644150000|2021-07-30 11:22:30|730389.3|729389.3|730394.2|729394.2|730395.7|729395.7|730369.3|729369.3|26
1627644160000|2021-07-30 11:22:40|730394.7|729394.7|730390.7|729390.7|730397.6|729397.6|730372.5|729372.5|20
1627644170000|2021-07-30 11:22:50|730386.6|729386.6|730396.2|729396.2|730399.6|729399.6|730381.6|729381.6|25
1627644180000|2021-07-30 11:23:00|730399|729399|730388.9|729388.9|730404.8|729404.8|730384.8|729384.8|39
1627644190000|2021-07-30 11:23:10|730397|729397|730415.6|729415.6|730415.6|729415.6|730381.1|729381.1|35
1627644200000|2021-07-30 11:23:20|730399.5|729399.5|730391.5|729391.5|730886.3|729404.1|730380.3|728886.3|33
1627644210000|2021-07-30 11:23:30|730390.9|729390.9|730382.3|729382.3|730393.7|729393.7|730370.3|729370.3|36
1627644220000|2021-07-30 11:23:40|730388.8|729388.8|730269.9|729269.9|730399.9|729399.9|730263.5|729263.5|32
1627644230000|2021-07-30 11:23:50|730268.6|729268.6|730298.5|729298.5|730298.5|729298.5|730263.5|729263.5|27
1627644240000|2021-07-30 11:24:00|730290.5|729290.5|730364.1|729364.1|730373.6|729373.6|730290.5|729290.5|31
1627644250000|2021-07-30 11:24:10|730371.8|729371.8|730328|729328|730373.2|729373.2|730328|729328|28
1627644260000|2021-07-30 11:24:20|730322.4|729322.4|730381.8|729381.8|730389.5|729389.5|730322.4|729322.4|35
1627644270000|2021-07-30 11:24:30|730384.4|729384.4|730539.2|729539.2|730552.2|729552.2|730363|729363|32
1627644280000|2021-07-30 11:24:40|730523|729523|730567.7|729567.7|730576.1|729576.1|730506.5|729506.5|34
1627644290000|2021-07-30 11:24:50|730564.1|729564.1|730517.8|729517.8|730595.1|729595.1|730511.6|729511.6|28
1627644300000|2021-07-30 11:25:00|730521.9|729521.9|730531.1|729531.1|730558.5|729558.5|730518.9|729518.9|31
1627644310000|2021-07-30 11:25:10|730533|729533|730525.5|729525.5|730539.9|729539.9|730508.3|729508.3|29
1627644320000|2021-07-30 11:25:20|730527.9|729527.9|730505.9|729505.9|730540.9|729540.9|730491.9|729491.9|37
1627644330000|2021-07-30 11:25:30|730496|729496|730499.5|729499.5|730517.1|729517.1|730494.4|729494.4|28
1627644340000|2021-07-30 11:25:40|730498.1|729498.1|730567.8|729567.8|730567.8|729567.8|730498.1|729498.1|28
1627644350000|2021-07-30 11:25:50|730569|729569|730535.8|729535.8|730569|729569|730517.8|729517.8|31
1627644360000|2021-07-30 11:26:00|730537.7|729537.7|730523.4|729523.4|730547.3|729547.3|730513.1|729513.1|24
1627644370000|2021-07-30 11:26:10|730523.9|729523.9|730506.8|729506.8|730523.9|729523.9|730497.6|729497.6|16
1627644380000|2021-07-30 11:26:20|730507.2|729507.2|730431.6|729431.6|730507.2|729507.2|730408.4|729408.4|33
1627644390000|2021-07-30 11:26:30|730431.4|729431.4|730425.8|729425.8|730464.6|729464.6|730412.2|729412.2|30
1627644400000|2021-07-30 11:26:40|730427.8|729427.8|730433.9|729433.9|730440.5|729440.5|730418.1|729418.1|26
1627644410000|2021-07-30 11:26:50|730435.5|729435.5|730416.5|729416.5|730435.5|729435.5|730397.7|729397.7|27
1627644420000|2021-07-30 11:27:00|730419.4|729419.4|730415.2|729415.2|730446.2|729446.2|730401.6|729401.6|29
1627644430000|2021-07-30 11:27:10|730406.8|729406.8|730435.6|729435.6|730435.6|729435.6|730396.8|729396.8|22
1627644440000|2021-07-30 11:27:20|730415.8|729415.8|730425|729425|730458.7|729458.7|730407.1|729407.1|32
1627644450000|2021-07-30 11:27:30|730412.3|729412.3|730409.8|729409.8|730421.2|729421.2|730401.3|729401.3|26
1627644460000|2021-07-30 11:27:40|730409.1|729409.1|730401.1|729401.1|730412.2|729412.2|730387.5|729387.5|28
1627644470000|2021-07-30 11:27:50|730399.6|729399.6|730401.6|729401.6|730413.8|729413.8|730396|729396|27
1627644480000|2021-07-30 11:28:00|730394.8|729394.8|730368.2|729368.2|730419.5|729419.5|730354.7|729354.7|31
1627644490000|2021-07-30 11:28:10|730371.1|729371.1|730311|729311|730403.1|729403.1|730303.9|729303.9|34
1627644500000|2021-07-30 11:28:20|730310.4|729310.4|730338|729338|730341.7|729341.7|730297.3|729297.3|34
1627644510000|2021-07-30 11:28:30|730342.6|729342.6|730336.8|729336.8|730354|729354|730327.9|729327.9|30
1627644520000|2021-07-30 11:28:40|730341.2|729341.2|730320.8|729320.8|730341.2|729341.2|730317.5|729317.5|28
1627644530000|2021-07-30 11:28:50|730321.1|729321.1|730321.5|729321.5|730352.2|729352.2|730310.9|729310.9|33
1627644540000|2021-07-30 11:29:00|730316.1|729316.1|730366.3|729366.3|730397.4|729397.4|730307|729307|30
1627644550000|2021-07-30 11:29:10|730378.2|729378.2|730409.5|729409.5|730922.4|729442.8|730377|728911.4|39
1627644560000|2021-07-30 11:29:20|730398.6|729398.6|730387.6|729387.6|730408.4|729408.4|730381.3|729381.3|36
1627644570000|2021-07-30 11:29:30|730387.4|729387.4|730335.9|729335.9|730391.5|729391.5|730311.8|729311.8|28
1627644580000|2021-07-30 11:29:40|730332.9|729332.9|730343.6|729343.6|730352.5|729352.5|730323.5|729323.5|31
1627644590000|2021-07-30 11:29:50|730334.3|729334.3|730356.4|729356.4|730361.4|729361.4|730334.3|729334.3|34
1627644600000|2021-07-30 11:30:00|730356.3|729356.3|730353.6|729353.6|730356.3|729356.3|730311.9|729311.9|32
1627644610000|2021-07-30 11:30:10|730356.1|729356.1|730363.8|729363.8|730364.7|729364.7|730351.1|729351.1|28
1627644620000|2021-07-30 11:30:20|730364.5|729364.5|730446.7|729446.7|730455.2|729455.2|730357.4|729357.4|22
1627644630000|2021-07-30 11:30:30|730448.8|729448.8|730458.4|729458.4|730477|729477|730445.7|729445.7|28
1627644640000|2021-07-30 11:30:40|730463.6|729463.6|730444.2|729444.2|730952.2|729463.6|730435.5|728943.3|33
1627644650000|2021-07-30 11:30:50|730435.9|729435.9|730424.7|729424.7|730927.5|729437.5|730392.3|728922.7|36
1627644660000|2021-07-30 11:31:00|730424.1|729424.1|730563.1|729563.1|730574.7|729574.7|730424.1|729424.1|39
1627644670000|2021-07-30 11:31:10|730564.7|729564.7|730501.5|729501.5|730602.7|729602.7|730497.3|729497.3|33
1627644680000|2021-07-30 11:31:20|730501.6|729501.6|730486.9|729486.9|730513.1|729513.1|730483.4|729483.4|32
1627644690000|2021-07-30 11:31:30|730478.4|729478.4|730488.8|729488.8|730971.4|729510.4|730459.8|728966.4|35
1627644700000|2021-07-30 11:31:40|730491.5|729491.5|730489.3|729489.3|730502.4|729502.4|730479.6|729479.6|32
1627644710000|2021-07-30 11:31:50|730493.1|729493.1|730411.9|729411.9|730519.5|729519.5|730411.9|729411.9|36
1627644720000|2021-07-30 11:32:00|730419.4|729419.4|730436.3|729436.3|730940.8|729436.3|730391.5|728892.9|35
1627644730000|2021-07-30 11:32:10|730424.7|729424.7|730463.1|729463.1|730471.5|729471.5|730423.5|729423.5|36
1627644740000|2021-07-30 11:32:20|730465.7|729465.7|730483.8|729483.8|730483.8|729483.8|730465.7|729465.7|32
1627644750000|2021-07-30 11:32:30|730480.4|729480.4|730473.4|729473.4|730485.2|729485.2|730470.8|729470.8|29
1627644760000|2021-07-30 11:32:40|730471.8|729471.8|730534.2|729534.2|730540.1|729540.1|730465.3|729465.3|32
1627644770000|2021-07-30 11:32:50|730537.9|729537.9|730529.1|729529.1|730539.6|729539.6|730522.6|729522.6|31
1627644780000|2021-07-30 11:33:00|730529.2|729529.2|730518.2|729518.2|730529.4|729529.4|730512.1|729512.1|27
1627644790000|2021-07-30 11:33:10|730517.5|729517.5|730510.6|729510.6|730523|729523|730510.1|729510.1|22
1627644800000|2021-07-30 11:33:20|730516.8|729516.8|730514.6|729514.6|730537.5|729537.5|730512.1|729512.1|30
1627644810000|2021-07-30 11:33:30|730520.2|729520.2|730572.4|729572.4|730575.5|729575.5|730519.7|729519.7|32
1627644820000|2021-07-30 11:33:40|730573.4|729573.4|730529.7|729529.7|730574|729574|730508|729508|27
1627644830000|2021-07-30 11:33:50|730529.9|729529.9|730537.4|729537.4|730540.5|729540.5|730521.1|729521.1|21
1627644840000|2021-07-30 11:34:00|730537|729537|730506.8|729506.8|730537.2|729537.2|730468.5|729468.5|36
1627644850000|2021-07-30 11:34:10|730507.4|729507.4|730510.4|729510.4|730522.6|729522.6|730499.6|729499.6|30
1627644860000|2021-07-30 11:34:20|730506.1|729506.1|730535.8|729535.8|730544.1|729544.1|730506.1|729506.1|26
1627644870000|2021-07-30 11:34:30|730534.2|729534.2|730545.3|729545.3|730546.2|729546.2|730531.4|729531.4|29
1627644880000|2021-07-30 11:34:40|730554.3|729554.3|730545.4|729545.4|730554.3|729554.3|730531.7|729531.7|31
1627644890000|2021-07-30 11:34:50|730547.5|729547.5|730549.4|729549.4|730559.9|729559.9|730546.3|729546.3|25
1627644900000|2021-07-30 11:35:00|730544.7|729544.7|730546.2|729546.2|730551.5|729551.5|730533.7|729533.7|25
1627644910000|2021-07-30 11:35:10|730615.1|729615.1|730631.2|729631.2|731142|729697.3|730615.1|729142|35
1627644920000|2021-07-30 11:35:20|730631.8|729631.8|730544|729544|730636.9|729636.9|730520.9|729520.9|38
1627644930000|2021-07-30 11:35:30|730551.5|729551.5|730492.5|729492.5|730557.4|729557.4|730484.7|729484.7|32
1627644940000|2021-07-30 11:35:40|730492.9|729492.9|730504.5|729504.5|730510.6|729510.6|730491|729491|28
1627644950000|2021-07-30 11:35:50|730510.6|729510.6|730520.7|729520.7|730528.3|729528.3|730488.2|729488.2|34
1627644960000|2021-07-30 11:36:00|730522.3|729522.3|730546.9|729546.9|730551.8|729551.8|730515.2|729515.2|29
1627644970000|2021-07-30 11:36:10|730543.5|729543.5|730567.5|729567.5|730572.3|729572.3|730543.5|729543.5|33
1627644980000|2021-07-30 11:36:20|730570.3|729570.3|730562.9|729562.9|730571|729571|730562.9|729562.9|33
1627644990000|2021-07-30 11:36:30|730562.6|729562.6|730259.3|729259.3|730789.5|729565.9|730245.8|728789.5|36
1627645000000|2021-07-30 11:36:40|730255.1|729255.1|730224.2|729224.2|730748.5|729255.1|730203.5|728733.7|36
1627645010000|2021-07-30 11:36:50|730223.4|729223.4|730637.2|728637.2|730784|729235.3|730131.1|728636|33
1627645020000|2021-07-30 11:37:00|730636.9|728636.9|730630.8|728630.8|730643|729138|730138|728628.4|31
1627645030000|2021-07-30 11:37:10|730632.9|728632.9|730640|728640|730650.1|729150.3|730148.5|728632.9|29
1627645040000|2021-07-30 11:37:20|730639.8|728639.8|730627.7|728627.7|730642.5|728642.5|730625|728625|28
1627645050000|2021-07-30 11:37:30|730627.1|728627.1|730632.8|728632.8|730634|728634|730624.9|728624.9|30
1627645060000|2021-07-30 11:37:40|730633.5|728633.5|730639.4|728639.4|730641.8|728641.8|730632.8|728632.8|30
1627645070000|2021-07-30 11:37:50|730638.7|728638.7|730622.2|728622.2|730638.7|729175.1|730106|728606.6|35
1627645080000|2021-07-30 11:38:00|730100|729100|730121.9|729121.9|730621.2|729128|730100|728620.1|33
1627645090000|2021-07-30 11:38:10|730121.3|729121.3|730122.8|729122.8|730124.8|729124.8|730121.1|729121.1|26
1627645100000|2021-07-30 11:38:20|730205.1|729205.1|730127.5|729127.5|730664.4|729205.1|730127.5|728664.1|35
1627645110000|2021-07-30 11:38:30|730136.7|729136.7|730144|729144|730146|729146|730135.7|729135.7|22
1627645120000|2021-07-30 11:38:40|730144.3|729144.3|730162.2|729162.2|730638.4|729162.2|730137.3|728622.1|34
1627645130000|2021-07-30 11:38:50|730163.3|729163.3|730176.1|729176.1|730176.1|729176.1|730160.8|729160.8|27
1627645140000|2021-07-30 11:39:00|730177|729177|730231.6|729231.6|730720.3|729232.3|730177|728715.2|26
1627645150000|2021-07-30 11:39:10|730231|729231|730233.9|729233.9|730263.2|729263.2|730225.6|729225.6|32
1627645160000|2021-07-30 11:39:20|730233.7|729233.7|730274.7|729274.7|730274.7|729274.7|730233.7|729233.7|31
1627645170000|2021-07-30 11:39:30|730270.3|729270.3|730240.4|729240.4|730291|729291|730240.4|729240.4|34
1627645180000|2021-07-30 11:39:40|730754.2|728754.2|730755.9|728755.9|730757.1|728757.1|730752.3|728752.3|26
1627645190000|2021-07-30 11:39:50|730756.1|728756.1|730754.3|728754.3|730758|728758|730753.9|728753.9|18
1627645200000|2021-07-30 11:40:00|730754.4|728754.4|730735|728735|730754.4|729233.1|730219.6|728724.4|33
1627645210000|2021-07-30 11:40:10|730733.5|728733.5|730735.5|728735.5|730742.8|728742.8|730730.3|728730.3|23
1627645220000|2021-07-30 11:40:20|730736.1|728736.1|730735.1|728735.1|730737.6|728737.6|730734.7|728734.7|23
1627645230000|2021-07-30 11:40:30|730734.7|728734.7|730234.4|729234.4|730757|729235.5|730222|728734.6|31
1627645240000|2021-07-30 11:40:40|730234.2|729234.2|730268.3|729268.3|730268.3|729268.3|730227.6|729227.6|30
1627645250000|2021-07-30 11:40:50|730265.5|729265.5|730649.1|728649.1|730664.2|729265.5|730164.2|728640.2|32
1627645260000|2021-07-30 11:41:00|730646|728646|730155.8|729155.8|730646.3|729157.9|730122.7|728636.3|37
1627645270000|2021-07-30 11:41:10|730155.4|729155.4|730645.6|728645.6|730659.9|729155.4|730155.4|728644.6|28
1627645280000|2021-07-30 11:41:20|730646|728646|730677|728677|730678.9|728678.9|730640|728640|29
1627645290000|2021-07-30 11:41:30|730195.1|729195.1|730208.1|729208.1|730732|729223.8|730195.1|728698.4|38
1627645300000|2021-07-30 11:41:40|730206.9|729206.9|730805.5|728805.5|730812.1|729303|730155.4|728654.6|39
1627645310000|2021-07-30 11:41:50|730814|728814|730335.3|729335.3|730832.5|729338.6|730315.1|728807.1|33
1627645320000|2021-07-30 11:42:00|730333.5|729333.5|730289.1|729289.1|730333.5|729333.5|730282.1|729282.1|37
1627645330000|2021-07-30 11:42:10|730283.8|729283.8|730794.9|728794.9|730798.5|729343.6|730244.9|728794.9|34
1627645340000|2021-07-30 11:42:20|730304.5|729304.5|730305.8|729305.8|730316.4|729316.4|730302|729302|30
1627645350000|2021-07-30 11:42:30|730304.3|729304.3|730306.6|729306.6|730316.6|729316.6|730302.4|729302.4|24
1627645360000|2021-07-30 11:42:40|730304.7|729304.7|730273.7|729273.7|730308.1|729308.1|730273.7|729273.7|29
1627645370000|2021-07-30 11:42:50|730269.5|729269.5|730309.2|729309.2|730332.2|729332.2|730263.5|729263.5|31
1627645380000|2021-07-30 11:43:00|730309.3|729309.3|730343.2|729343.2|730353.1|729353.1|730309.3|729309.3|32
1627645390000|2021-07-30 11:43:10|730343.9|729343.9|730304.7|729304.7|730351.1|729351.1|730296.6|729296.6|21
1627645400000|2021-07-30 11:43:20|730305.4|729305.4|730131.9|729131.9|730315|729315|730111.3|729111.3|25
1627645410000|2021-07-30 11:43:30|730127|729127|730129.9|729129.9|730152.5|729152.5|730120.7|729120.7|34
1627645420000|2021-07-30 11:43:40|730136.6|729136.6|730175.1|729175.1|730701.9|729200.2|730125.8|728701.9|31
1627645430000|2021-07-30 11:43:50|730177.4|729177.4|730133.7|729133.7|730177.4|729177.4|730133.7|729133.7|20
1627645440000|2021-07-30 11:44:00|730158.1|729158.1|729990|728990|730158.1|729158.1|729960.7|728960.7|38
1627645450000|2021-07-30 11:44:10|730007.2|729007.2|729927.5|728927.5|730338.6|729008.9|729873.4|728329|35
1627645460000|2021-07-30 11:44:20|729922.6|728922.6|729933.8|728933.8|729944.8|728944.8|729889.5|728889.5|30
1627645470000|2021-07-30 11:44:30|729926.9|728926.9|729886.9|728886.9|730445.4|728946.7|729886.9|728428|32
1627645480000|2021-07-30 11:44:40|729894.9|728894.9|729918.4|728918.4|729927.3|728927.3|729882.5|728882.5|31
1627645490000|2021-07-30 11:44:50|729917.6|728917.6|729926.9|728926.9|729945.4|728945.4|729909.7|728909.7|28
1627645500000|2021-07-30 11:45:00|729925.6|728925.6|729931.2|728931.2|730435|728948.7|729925.6|728432.9|32
1627645510000|2021-07-30 11:45:10|729942|728942|729906.6|728906.6|729946|728946|729901.3|728901.3|30
1627645520000|2021-07-30 11:45:20|729907|728907|729937|728937|730402.1|728937|729890.9|728385.5|37
1627645530000|2021-07-30 11:45:30|729932.3|728932.3|729939.5|728939.5|729961.6|728961.6|729916.5|728916.5|35
1627645540000|2021-07-30 11:45:40|729934.7|728934.7|729965.1|728965.1|729968.3|728968.3|729924.7|728924.7|31
1627645550000|2021-07-30 11:45:50|729963.1|728963.1|729961.3|728961.3|729963.1|728963.1|729945.5|728945.5|20
1627645560000|2021-07-30 11:46:00|729963.5|728963.5|729958.2|728958.2|729974.5|728974.5|729951.2|728951.2|31
1627645570000|2021-07-30 11:46:10|729954.9|728954.9|729934.6|728934.6|729973.4|728973.4|729926.6|728926.6|34
1627645580000|2021-07-30 11:46:20|729920.3|728920.3|729923.9|728923.9|729939.9|728939.9|729900.5|728900.5|31
1627645590000|2021-07-30 11:46:30|729925.3|728925.3|729930.5|728930.5|729942.5|728942.5|729916.8|728916.8|33
1627645600000|2021-07-30 11:46:40|729932.7|728932.7|729905.5|728905.5|729934.5|728934.5|729905.5|728905.5|27
1627645610000|2021-07-30 11:46:50|729908.4|728908.4|729945.8|728945.8|730432.1|728963.3|729897.6|728428.1|26
1627645620000|2021-07-30 11:47:00|729952.1|728952.1|729973.7|728973.7|730476.4|728973.7|729952.1|728442.6|34
1627645630000|2021-07-30 11:47:10|729973.3|728973.3|730452.4|728452.4|730483.3|729002.8|729928.1|728425.2|33
1627645640000|2021-07-30 11:47:20|730453.2|728453.2|729960.4|728960.4|730472.4|728967.1|729935|728446|33
1627645650000|2021-07-30 11:47:30|729951|728951|730397.3|728397.3|730402.6|728956.8|729903.2|728389.6|28
1627645660000|2021-07-30 11:47:40|730397.5|728397.5|730400.9|728400.9|730401.3|728401.3|730387.3|728387.3|24
1627645670000|2021-07-30 11:47:50|730400.8|728400.8|729986.2|728986.2|730458.9|728986.2|729963.8|728392.6|27
1627645680000|2021-07-30 11:48:00|729986.7|728986.7|730070.7|729070.7|730540.4|729070.7|729986|728514.5|32
1627645690000|2021-07-30 11:48:10|730069.8|729069.8|730564|728564|730565.9|729069.8|730038.2|728522.8|30
1627645700000|2021-07-30 11:48:20|730565.8|728565.8|730133.3|729133.3|730585|729133.3|730098|728565.1|31
1627645710000|2021-07-30 11:48:30|730129.9|729129.9|730128.7|729128.7|730132.1|729132.1|730120.2|729120.2|24
1627645720000|2021-07-30 11:48:40|730129.9|729129.9|730131.2|729131.2|730137.7|729137.7|730126.7|729126.7|26
1627645730000|2021-07-30 11:48:50|730132.7|729132.7|730126.1|729126.1|730135.3|729135.3|730122.5|729122.5|22
1627645740000|2021-07-30 11:49:00|730132|729132|730046.3|729046.3|730132.1|729132.1|730027|729027|31
1627645750000|2021-07-30 11:49:10|730043.8|729043.8|730078.2|729078.2|730576.7|729081.1|730041.9|728558.4|30
1627645760000|2021-07-30 11:49:20|730076.7|729076.7|730072|729072|730103.2|729103.2|730066.5|729066.5|29
1627645770000|2021-07-30 11:49:30|730071.3|729071.3|730068.5|729068.5|730073|729073|730066.8|729066.8|21
1627645780000|2021-07-30 11:49:40|730071.5|729071.5|730061.8|729061.8|730085.4|729085.4|730048.2|729048.2|32
1627645790000|2021-07-30 11:49:50|730037.5|729037.5|730088.3|729088.3|730088.3|729088.3|730037.5|729037.5|34
1627645800000|2021-07-30 11:50:00|730090.4|729090.4|730032.7|729032.7|730097.7|729097.7|730032.7|729032.7|32
1627645810000|2021-07-30 11:50:10|729974|728974|730013.8|729013.8|730506.8|729017.8|729974|728485.2|30
1627645820000|2021-07-30 11:50:20|730014.2|729014.2|730018.8|729018.8|730023.4|729023.4|730013.6|729013.6|23
1627645830000|2021-07-30 11:50:30|730017.7|729017.7|730009.7|729009.7|730022.8|729022.8|729991.7|728991.7|25
1627645840000|2021-07-30 11:50:40|730009.3|729009.3|730026.2|729026.2|730026.2|729026.2|730008.1|729008.1|24
1627645850000|2021-07-30 11:50:50|730025.2|729025.2|730521|728521|730532.4|729029.7|730024.6|728521|27
1627645860000|2021-07-30 11:51:00|730522.7|728522.7|730060.6|729060.6|730534.6|729062.2|730028.1|728522|25
1627645870000|2021-07-30 11:51:10|730062.2|729062.2|730083.6|729083.6|730091.2|729091.2|730054.8|729054.8|31
1627645880000|2021-07-30 11:51:20|730079.1|729079.1|730103.1|729103.1|730105.8|729105.8|730077|729077|28
1627645890000|2021-07-30 11:51:30|730099|729099|730080.1|729080.1|730105.6|729105.6|730044.6|729044.6|27
1627645900000|2021-07-30 11:51:40|730073|729073|730081|729081|730081|729081|730072|729072|23
1627645910000|2021-07-30 11:51:50|730081.2|729081.2|730069.5|729069.5|730083.7|729083.7|730068.9|729068.9|25
1627645920000|2021-07-30 11:52:00|730068.6|729068.6|730072.1|729072.1|730078.2|729078.2|730054.5|729054.5|26
1627645930000|2021-07-30 11:52:10|730073.3|729073.3|730059.7|729059.7|730073.3|729073.3|730055.5|729055.5|20
1627645940000|2021-07-30 11:52:20|730055.8|729055.8|730085|729085|730114.9|729114.9|730055.4|729055.4|30
1627645950000|2021-07-30 11:52:30|730092.9|729092.9|730100.5|729100.5|730104.4|729104.4|730090.9|729090.9|25
1627645960000|2021-07-30 11:52:40|730095.4|729095.4|730078.3|729078.3|730102.4|729102.4|730070.5|729070.5|33
1627645970000|2021-07-30 11:52:50|730079.9|729079.9|730051.7|729051.7|730080.6|729080.6|730046.3|729046.3|33
1627645980000|2021-07-30 11:53:00|730051.8|729051.8|730077.7|729077.7|730506|729084.8|729995.3|728506|29
1627645990000|2021-07-30 11:53:10|730075|729075|730090.7|729090.7|730138.2|729138.2|730075|729075|22
1627646000000|2021-07-30 11:53:20|730102.7|729102.7|730103.5|729103.5|730105.5|729105.5|730091.4|729091.4|31
1627646010000|2021-07-30 11:53:30|730092.1|729092.1|730053.1|729053.1|730097.6|729097.6|730025.7|729025.7|31
1627646020000|2021-07-30 11:53:40|730051.6|729051.6|730074.1|729074.1|730075.5|729075.5|730051.6|729051.6|19
1627646030000|2021-07-30 11:53:50|730071.3|729071.3|730058.2|729058.2|730078.2|729078.2|730047|729047|30
1627646040000|2021-07-30 11:54:00|730060.9|729060.9|730051.7|729051.7|730062.3|729062.3|730049.1|729049.1|29
1627646050000|2021-07-30 11:54:10|730060.6|729060.6|730085.4|729085.4|730094.7|729094.7|730060.4|729060.4|22
1627646060000|2021-07-30 11:54:20|730085.9|729085.9|730077.1|729077.1|730087.7|729087.7|730063.5|729063.5|18
1627646070000|2021-07-30 11:54:30|730076.4|729076.4|729935|728935|730078.3|729078.3|729935|728935|27
1627646080000|2021-07-30 11:54:40|729945.6|728945.6|729956.9|728956.9|729961.1|728961.1|729918.5|728918.5|33
1627646090000|2021-07-30 11:54:50|729956.2|728956.2|730005.1|729005.1|730012.4|729012.4|729955.2|728955.2|31
1627646100000|2021-07-30 11:55:00|729994|728994|729977.2|728977.2|730014.6|729014.6|729952.8|728952.8|36
1627646110000|2021-07-30 11:55:10|729979.9|728979.9|730048.1|729048.1|730049.3|729049.3|729979.9|728979.9|32
1627646120000|2021-07-30 11:55:20|730047.2|729047.2|730051.8|729051.8|730053.5|729053.5|730041.7|729041.7|22
1627646130000|2021-07-30 11:55:30|730035.5|729035.5|730116.9|729116.9|730116.9|729116.9|730035.5|729035.5|27
1627646140000|2021-07-30 11:55:40|730117|729117|730117|729117|730118.4|729118.4|730100.3|729100.3|23
1627646150000|2021-07-30 11:55:50|730115.9|729115.9|730088.1|729088.1|730117.3|729117.3|730088.1|729088.1|25
1627646160000|2021-07-30 11:56:00|730104.8|729104.8|730144.3|729144.3|730147.2|729147.2|730104.8|729104.8|23
1627646170000|2021-07-30 11:56:10|730143.3|729143.3|730107|729107|730143.4|729143.4|730090.8|729090.8|32
1627646180000|2021-07-30 11:56:20|730107.1|729107.1|730085.1|729085.1|730108.6|729108.6|730079.7|729079.7|30
1627646190000|2021-07-30 11:56:30|730084.6|729084.6|730116.3|729116.3|730126.5|729126.5|730082.7|729082.7|35
1627646200000|2021-07-30 11:56:40|730121|729121|729995.5|728995.5|730622.2|729121|729985.1|728593.8|32
1627646210000|2021-07-30 11:56:50|729987.8|728987.8|730015.4|729015.4|730538.7|729047.1|729987.8|728537.9|30
1627646220000|2021-07-30 11:57:00|730015.9|729015.9|730086.9|729086.9|730100.5|729100.5|730015.1|729015.1|37
1627646230000|2021-07-30 11:57:10|730086.6|729086.6|730086|729086|730102.4|729102.4|730071.4|729071.4|35
1627646240000|2021-07-30 11:57:20|730087.1|729087.1|730088.8|729088.8|730088.8|729088.8|730070.2|729070.2|23
1627646250000|2021-07-30 11:57:30|730090.1|729090.1|730047.5|729047.5|730090.1|729090.1|730029.8|729029.8|33
1627646260000|2021-07-30 11:57:40|730046.5|729046.5|730048.5|729048.5|730050.2|729050.2|730043.7|729043.7|21
1627646270000|2021-07-30 11:57:50|730049.4|729049.4|730099.3|729099.3|730100.6|729100.6|730046.2|729046.2|34
1627646280000|2021-07-30 11:58:00|730092.5|729092.5|730093.2|729093.2|730110.7|729110.7|730070.6|729070.6|30
1627646290000|2021-07-30 11:58:10|730089.7|729089.7|730101.5|729101.5|730105.6|729105.6|730075.1|729075.1|26
1627646300000|2021-07-30 11:58:20|730105.3|729105.3|730096|729096|730105.3|729105.3|730071.8|729071.8|36
1627646310000|2021-07-30 11:58:30|730104.6|729104.6|730049.4|729049.4|730543.7|729109.7|730027.5|728532.3|33
1627646320000|2021-07-30 11:58:40|730045.1|729045.1|730028.2|729028.2|730046.8|729046.8|730019.1|729019.1|27
1627646330000|2021-07-30 11:58:50|730027|729027|730028.7|729028.7|730030|729030|730015.1|729015.1|31
1627646340000|2021-07-30 11:59:00|730028.5|729028.5|730028.1|729028.1|730032.7|729032.7|730018.8|729018.8|28
1627646350000|2021-07-30 11:59:10|730028|729028|730019.8|729019.8|730033.2|729033.2|730012.7|729012.7|23
1627646360000|2021-07-30 11:59:20|730018.8|729018.8|730019.5|729019.5|730031.1|729031.1|730017.6|729017.6|22
1627646370000|2021-07-30 11:59:30|730016|729016|730031.6|729031.6|730038.7|729038.7|729997.8|728997.8|27
1627646380000|2021-07-30 11:59:40|730019.4|729019.4|730038.6|729038.6|730038.6|729038.6|730019.4|729019.4|26
1627646390000|2021-07-30 11:59:50|730038.2|729038.2|730037.5|729037.5|730038.8|729038.8|730025.9|729025.9|15
1627646400000|2021-07-30 12:00:00|730037.7|729037.7|729974.3|728974.3|730037.7|729037.7|729896.9|728896.9|35
1627646410000|2021-07-30 12:00:10|729971.3|728971.3|729970.8|728970.8|730000.2|729000.2|729966.8|728966.8|31
1627646420000|2021-07-30 12:00:20|729953.1|728953.1|729980.1|728980.1|730007|729007|729953.1|728953.1|39
1627646430000|2021-07-30 12:00:30|729977.3|728977.3|729983.5|728983.5|730043|729043|729970|728970|36
1627646440000|2021-07-30 12:00:40|729981.1|728981.1|729989.4|728989.4|730020.6|729020.6|729976|728976|35
1627646450000|2021-07-30 12:00:50|729990.9|728990.9|729995.4|728995.4|730000.4|729000.4|729977.7|728977.7|32
1627646460000|2021-07-30 12:01:00|730010.2|729010.2|729962.3|728962.3|730015.6|729015.6|729945|728945|33
1627646470000|2021-07-30 12:01:10|729963.5|728963.5|730029.5|729029.5|730029.5|729029.5|729962.8|728962.8|34
1627646480000|2021-07-30 12:01:20|730029.3|729029.3|730024.6|729024.6|730059.2|729059.2|729995.1|728995.1|36
1627646490000|2021-07-30 12:01:30|730026.9|729026.9|730010.2|729010.2|730498.6|729029.6|729978.3|728493.8|33
1627646500000|2021-07-30 12:01:40|730013.5|729013.5|729994.9|728994.9|730068|729068|729994.9|728994.9|36
1627646510000|2021-07-30 12:01:50|729976.9|728976.9|730016.3|729016.3|730025.1|729025.1|729976.9|728976.9|35
1627646520000|2021-07-30 12:02:00|730017.5|729017.5|730041.4|729041.4|730051.3|729051.3|729999|728999|32
1627646530000|2021-07-30 12:02:10|730041.7|729041.7|730076|729076|730084.6|729084.6|730025.1|729025.1|31
1627646540000|2021-07-30 12:02:20|730076.8|729076.8|730098.9|729098.9|730098.9|729098.9|730073.5|729073.5|35
1627646550000|2021-07-30 12:02:30|730094.1|729094.1|730114.1|729114.1|730125.3|729125.3|730081.9|729081.9|30
1627646560000|2021-07-30 12:02:40|730110.3|729110.3|730092.6|729092.6|730110.3|729110.3|730089.7|729089.7|29
1627646570000|2021-07-30 12:02:50|730093.2|729093.2|730098.5|729098.5|730098.5|729098.5|730090.2|729090.2|23
1627646580000|2021-07-30 12:03:00|730098.3|729098.3|730097.4|729097.4|730098.7|729098.7|730093|729093|22
1627646590000|2021-07-30 12:03:10|730097.3|729097.3|730093.4|729093.4|730097.3|729097.3|730093.4|729093.4|18
1627646600000|2021-07-30 12:03:20|730094.8|729094.8|730115|729115|730122.9|729122.9|730074.5|729074.5|30
1627646610000|2021-07-30 12:03:30|730117.5|729117.5|730112.9|729112.9|730122.8|729122.8|730090.7|729090.7|32
1627646620000|2021-07-30 12:03:40|730122.6|729122.6|730131.4|729131.4|730140.2|729140.2|730112.1|729112.1|38
1627646630000|2021-07-30 12:03:50|730126.9|729126.9|730146.7|729146.7|730154.7|729154.7|730110|729110|18
1627646640000|2021-07-30 12:04:00|730159.7|729159.7|730156.9|729156.9|730159.7|729159.7|730143.3|729143.3|31
1627646650000|2021-07-30 12:04:10|730156.3|729156.3|730165.7|729165.7|730165.9|729165.9|730148.5|729148.5|29
1627646660000|2021-07-30 12:04:20|730166.5|729166.5|730155.5|729155.5|730169.8|729169.8|730143.6|729143.6|25
1627646670000|2021-07-30 12:04:30|730159.3|729159.3|730167.2|729167.2|730171.5|729171.5|730151.8|729151.8|33
1627646680000|2021-07-30 12:04:40|730167.3|729167.3|730196.4|729196.4|730196.4|729196.4|730116.4|729116.4|29
1627646690000|2021-07-30 12:04:50|730202.1|729202.1|730221.9|729221.9|730231.1|729231.1|730184.8|729184.8|36
1627646700000|2021-07-30 12:05:00|730221.5|729221.5|730233.6|729233.6|730233.6|729233.6|730204.1|729204.1|33
1627646710000|2021-07-30 12:05:10|730234.3|729234.3|730235.5|729235.5|730240.8|729240.8|730231.4|729231.4|28
1627646720000|2021-07-30 12:05:20|730235.4|729235.4|730241.6|729241.6|730252.1|729252.1|730221.5|729221.5|32
1627646730000|2021-07-30 12:05:30|730240.6|729240.6|730242.4|729242.4|730242.4|729242.4|730154.7|729154.7|33
1627646740000|2021-07-30 12:05:40|730243.7|729243.7|730196.9|729196.9|730243.7|729243.7|730194.3|729194.3|35
1627646750000|2021-07-30 12:05:50|730197.7|729197.7|730149.7|729149.7|730202.1|729202.1|730128.9|729128.9|27
1627646760000|2021-07-30 12:06:00|730149.9|729149.9|730182|729182|730192.7|729192.7|730148.1|729148.1|29
1627646770000|2021-07-30 12:06:10|730182.9|729182.9|730227.7|729227.7|730230.5|729230.5|730169.7|729169.7|28
1627646780000|2021-07-30 12:06:20|730231.4|729231.4|730259.2|729259.2|730270|729270|730229.3|729229.3|29
1627646790000|2021-07-30 12:06:30|730258.2|729258.2|730261.7|729261.7|730265|729265|730255.8|729255.8|29
1627646800000|2021-07-30 12:06:40|730261|729261|730254.5|729254.5|730266.2|729266.2|730253.5|729253.5|20
1627646810000|2021-07-30 12:06:50|730253.3|729253.3|730171.7|729171.7|730253.3|729253.3|730159.4|729159.4|26
1627646820000|2021-07-30 12:07:00|730171.9|729171.9|730139.2|729139.2|730174.4|729174.4|730131.7|729131.7|28
1627646830000|2021-07-30 12:07:10|730140.5|729140.5|730137.3|729137.3|730140.5|729140.5|730136.4|729136.4|24
1627646840000|2021-07-30 12:07:20|730137.9|729137.9|730134.3|729134.3|730139.3|729139.3|730116.6|729116.6|24
1627646850000|2021-07-30 12:07:30|730133.3|729133.3|730135.4|729135.4|730135.7|729135.7|730124.7|729124.7|14
1627646860000|2021-07-30 12:07:40|730135.6|729135.6|730137.2|729137.2|730143.3|729143.3|730126.6|729126.6|17
1627646870000|2021-07-30 12:07:50|730131.4|729131.4|730042.4|729042.4|730141.1|729141.1|730042.4|729042.4|20
1627646880000|2021-07-30 12:08:00|730042.2|729042.2|730057.9|729057.9|730057.9|729057.9|730026.6|729026.6|30
1627646890000|2021-07-30 12:08:10|730065.9|729065.9|730041.8|729041.8|730078.8|729078.8|730035.2|729035.2|34
1627646900000|2021-07-30 12:08:20|730049.7|729049.7|730020.9|729020.9|730049.7|729049.7|730007.6|729007.6|33
1627646910000|2021-07-30 12:08:30|730022.3|729022.3|730052|729052|730059.3|729059.3|730011.2|729011.2|26
1627646920000|2021-07-30 12:08:40|730052.9|729052.9|730043.8|729043.8|730083.8|729083.8|730039.9|729039.9|29
1627646930000|2021-07-30 12:08:50|730044.1|729044.1|730038.8|729038.8|730044.1|729044.1|730032.3|729032.3|24
1627646940000|2021-07-30 12:09:00|730045.7|729045.7|729947.1|728947.1|730045.7|729045.7|729924.4|728924.4|34
1627646950000|2021-07-30 12:09:10|729953.4|728953.4|729940.7|728940.7|729956.1|728956.1|729940.7|728940.7|22
1627646960000|2021-07-30 12:09:20|729939.3|728939.3|729950.3|728950.3|729957.4|728957.4|729925.7|728925.7|27
1627646970000|2021-07-30 12:09:30|729952.6|728952.6|729949.2|728949.2|729954.2|728954.2|729943.1|728943.1|22
1627646980000|2021-07-30 12:09:40|729949|728949|729944.4|728944.4|729955.1|728955.1|729939.2|728939.2|20
1627646990000|2021-07-30 12:09:50|729946.2|728946.2|729941.6|728941.6|729951.4|728951.4|729933.4|728933.4|28
1627647000000|2021-07-30 12:10:00|729941.4|728941.4|729935.6|728935.6|729945.3|728945.3|729920.9|728920.9|31
1627647010000|2021-07-30 12:10:10|729936.7|728936.7|729834.5|728834.5|729940.9|728940.9|729820.7|728820.7|34
1627647020000|2021-07-30 12:10:20|729841.2|728841.2|729857|728857|729857|728857|729825|728825|35
1627647030000|2021-07-30 12:10:30|729869|728869|729853.4|728853.4|729869|728869|729844.1|728844.1|31
1627647040000|2021-07-30 12:10:40|729863.3|728863.3|729789.4|728789.4|729863.3|728863.3|729771.9|728771.9|34
1627647050000|2021-07-30 12:10:50|729792.7|728792.7|729766.4|728766.4|729802.9|728802.9|729766.4|728766.4|32
1627647060000|2021-07-30 12:11:00|729770.3|728770.3|729788.6|728788.6|729803.1|728803.1|729770.3|728770.3|33
1627647070000|2021-07-30 12:11:10|729788.9|728788.9|729809.3|728809.3|729811.5|728811.5|729787.2|728787.2|34
1627647080000|2021-07-30 12:11:20|729808.9|728808.9|729806.1|728806.1|729816.6|728816.6|729794.6|728794.6|32
1627647090000|2021-07-30 12:11:30|729805.5|728805.5|729718.8|728718.8|729806.1|728806.1|729715.1|728715.1|31
1627647100000|2021-07-30 12:11:40|729719.9|728719.9|729624.2|728624.2|729720.5|728720.5|729612.6|728612.6|35
1627647110000|2021-07-30 12:11:50|729614.9|728614.9|729747.7|728747.7|729762.7|728762.7|729614.9|728614.9|36
1627647120000|2021-07-30 12:12:00|729748|728748|729788.5|728788.5|729788.5|728788.5|729745.6|728745.6|30
1627647130000|2021-07-30 12:12:10|729788.3|728788.3|729810.3|728810.3|729815.6|728815.6|729753.7|728753.7|33
1627647140000|2021-07-30 12:12:20|729812.6|728812.6|729883.6|728883.6|729915.8|728915.8|729812.4|728812.4|30
1627647150000|2021-07-30 12:12:30|729867.7|728867.7|729846.6|728846.6|729867.7|728867.7|729832.2|728832.2|31
1627647160000|2021-07-30 12:12:40|729847.3|728847.3|729848.1|728848.1|729848.6|728848.6|729828.8|728828.8|33
1627647170000|2021-07-30 12:12:50|729847|728847|729850.2|728850.2|729856.8|728856.8|729838.7|728838.7|22
1627647180000|2021-07-30 12:13:00|729851.4|728851.4|729854.3|728854.3|729854.3|728854.3|729843.7|728843.7|21
1627647190000|2021-07-30 12:13:10|729856.8|728856.8|729856.7|728856.7|729876.3|728876.3|729832.5|728832.5|31
1627647200000|2021-07-30 12:13:20|729856.6|728856.6|729879|728879|729927.1|728927.1|729856.6|728856.6|33
1627647210000|2021-07-30 12:13:30|729877.1|728877.1|729846.3|728846.3|729877.1|728877.1|729838.1|728838.1|34
1627647220000|2021-07-30 12:13:40|729837.7|728837.7|729845.5|728845.5|729850.6|728850.6|729837.7|728837.7|22
1627647230000|2021-07-30 12:13:50|729845.7|728845.7|729832.3|728832.3|729848.9|728848.9|729825.1|728825.1|26
1627647240000|2021-07-30 12:14:00|729735.2|728735.2|729744.3|728744.3|729754.3|728754.3|729714|728714|33
1627647250000|2021-07-30 12:14:10|729746.8|728746.8|729741.6|728741.6|729750.9|728750.9|729738.7|728738.7|27
1627647260000|2021-07-30 12:14:20|729747.4|728747.4|729767.7|728767.7|729776.5|728776.5|729747.4|728747.4|25
1627647270000|2021-07-30 12:14:30|729767.1|728767.1|729743.7|728743.7|729771|728771|729743.7|728743.7|28
1627647280000|2021-07-30 12:14:40|729751.5|728751.5|729720.5|728720.5|729755.7|728755.7|729704.5|728704.5|30
1627647290000|2021-07-30 12:14:50|729714.9|728714.9|729728.8|728728.8|729730.8|728730.8|729714.4|728714.4|27
1627647300000|2021-07-30 12:15:00|729740.3|728740.3|729757.6|728757.6|729764.4|728764.4|729733|728733|31
1627647310000|2021-07-30 12:15:10|729759.3|728759.3|729758.3|728758.3|729762.5|728762.5|729757.6|728757.6|20
1627647320000|2021-07-30 12:15:20|729759.8|728759.8|730267.1|728267.1|730267.1|728799.1|729740.2|728267.1|35
1627647330000|2021-07-30 12:15:30|729768.5|728768.5|729772.2|728772.2|729775.1|728775.1|729760.9|728760.9|23
1627647340000|2021-07-30 12:15:40|729771.2|728771.2|729772.6|728772.6|729775.6|728775.6|729766.1|728766.1|25
1627647350000|2021-07-30 12:15:50|729771.9|728771.9|729771.7|728771.7|729774.3|728774.3|729765.1|728765.1|26
1627647360000|2021-07-30 12:16:00|729773.4|728773.4|729781.7|728781.7|729783.3|728783.3|729770|728770|24
1627647370000|2021-07-30 12:16:10|729782.8|728782.8|729812.6|728812.6|729818.6|728818.6|729777.9|728777.9|30
1627647380000|2021-07-30 12:16:20|729810.8|728810.8|729847.7|728847.7|729872.4|728872.4|729810.8|728810.8|33
1627647390000|2021-07-30 12:16:30|729847.6|728847.6|729841.9|728841.9|729851.8|728851.8|729835.1|728835.1|27
1627647400000|2021-07-30 12:16:40|729841.3|728841.3|729801.2|728801.2|729846.4|728846.4|729786.6|728786.6|30
1627647410000|2021-07-30 12:16:50|729802|728802|729823.9|728823.9|729823.9|728823.9|729799.6|728799.6|29
1627647420000|2021-07-30 12:17:00|729820.2|728820.2|729822.7|728822.7|729829.4|728829.4|729814.2|728814.2|24
1627647430000|2021-07-30 12:17:10|729822.8|728822.8|729807.8|728807.8|729853.9|728853.9|729805.9|728805.9|30
1627647440000|2021-07-30 12:17:20|729809.3|728809.3|729822.5|728822.5|729822.7|728822.7|729809.3|728809.3|18
1627647450000|2021-07-30 12:17:30|729822.4|728822.4|729747.9|728747.9|729822.4|728822.4|729740|728740|29
1627647460000|2021-07-30 12:17:40|729747.5|728747.5|729727.9|728727.9|729747.5|728747.5|729722.7|728722.7|36
1627647470000|2021-07-30 12:17:50|729714.5|728714.5|729697.4|728697.4|729714.5|728714.5|729692.6|728692.6|24
1627647480000|2021-07-30 12:18:00|729697.2|728697.2|729808.9|728808.9|729808.9|728808.9|729686.2|728686.2|33
1627647490000|2021-07-30 12:18:10|729808.6|728808.6|729812|728812|729815.9|728815.9|729793.8|728793.8|30
1627647500000|2021-07-30 12:18:20|729812.9|728812.9|729805.7|728805.7|729813|728813|729802.6|728802.6|21
1627647510000|2021-07-30 12:18:30|729796.8|728796.8|729791.8|728791.8|729801|728801|729786.3|728786.3|27
1627647520000|2021-07-30 12:18:40|729800.4|728800.4|729793.5|728793.5|729801|728801|729791.2|728791.2|21
1627647530000|2021-07-30 12:18:50|729792.8|728792.8|729732.8|728732.8|729792.8|728792.8|729732.3|728732.3|22
1627647540000|2021-07-30 12:19:00|729731.2|728731.2|729691|728691|729732.8|728732.8|729680.1|728680.1|27
1627647550000|2021-07-30 12:19:10|729691.9|728691.9|729760.2|728760.2|729760.2|728760.2|729683.2|728683.2|32
1627647560000|2021-07-30 12:19:20|729759|728759|729798.9|728798.9|729816.6|728816.6|729759|728759|30
1627647570000|2021-07-30 12:19:30|729804.7|728804.7|729818.5|728818.5|729831.1|728831.1|729799.6|728799.6|20
1627647580000|2021-07-30 12:19:40|729814.7|728814.7|729856.6|728856.6|729857.2|728857.2|729809|728809|22
1627647590000|2021-07-30 12:19:50|729863.7|728863.7|729836.6|728836.6|729863.7|728863.7|729823.9|728823.9|34
1627647600000|2021-07-30 12:20:00|729828.2|728828.2|729844.3|728844.3|729853|728853|729807.9|728807.9|31
1627647610000|2021-07-30 12:20:10|729846.3|728846.3|729812.6|728812.6|729846.3|728846.3|729806.1|728806.1|32
1627647620000|2021-07-30 12:20:20|729818.2|728818.2|729816.4|728816.4|730322.8|728834.8|729816.4|728309.9|33
1627647630000|2021-07-30 12:20:30|729817.9|728817.9|729823.4|728823.4|729823.4|728823.4|729813.2|728813.2|25
1627647640000|2021-07-30 12:20:40|729821.4|728821.4|729827.5|728827.5|729829.2|728829.2|729819.8|728819.8|29
1627647650000|2021-07-30 12:20:50|729826.8|728826.8|729814.2|728814.2|729827.7|728827.7|729802.3|728802.3|21
1627647660000|2021-07-30 12:21:00|729813.4|728813.4|729819.3|728819.3|729819.3|728819.3|729811.6|728811.6|20
1627647670000|2021-07-30 12:21:10|729820|728820|729818.6|728818.6|729835|728835|729811.6|728811.6|30
1627647680000|2021-07-30 12:21:20|729817|728817|729818.3|728818.3|729823.8|728823.8|729817|728817|15
1627647690000|2021-07-30 12:21:30|729819|728819|729837.1|728837.1|729860.6|728860.6|729803.2|728803.2|27
1627647700000|2021-07-30 12:21:40|729840.5|728840.5|729840.3|728840.3|729844.3|728844.3|729826.1|728826.1|30
1627647710000|2021-07-30 12:21:50|729841.3|728841.3|729843.1|728843.1|729851.8|728851.8|729839.6|728839.6|26
1627647720000|2021-07-30 12:22:00|729844.5|728844.5|729794.8|728794.8|729849.6|728849.6|729794.8|728794.8|31
1627647730000|2021-07-30 12:22:10|729796.6|728796.6|729827.7|728827.7|729827.7|728827.7|729779.4|728779.4|33
1627647740000|2021-07-30 12:22:20|729818.2|728818.2|729841.2|728841.2|729850.7|728850.7|729818.2|728818.2|27
1627647750000|2021-07-30 12:22:30|729841.4|728841.4|729746.1|728746.1|729844.1|728844.1|729731.2|728731.2|33
1627647760000|2021-07-30 12:22:40|729746.2|728746.2|729765.5|728765.5|729769.6|728769.6|729746.2|728746.2|25
1627647770000|2021-07-30 12:22:50|729767.1|728767.1|729681.6|728681.6|729767.1|728767.1|729678.5|728678.5|34
1627647780000|2021-07-30 12:23:00|729681.5|728681.5|729684.9|728684.9|729701|728701|729678.7|728678.7|32
1627647790000|2021-07-30 12:23:10|729687.1|728687.1|729698.9|728698.9|729698.9|728698.9|729685.1|728685.1|24
1627647800000|2021-07-30 12:23:20|729695.2|728695.2|729745.2|728745.2|729750.7|728750.7|729693.3|728693.3|31
1627647810000|2021-07-30 12:23:30|729802.2|728802.2|729808.6|728808.6|729816.9|728816.9|729802.2|728802.2|25
1627647820000|2021-07-30 12:23:40|729810.2|728810.2|729794.8|728794.8|729825|728825|729774.5|728774.5|28
1627647830000|2021-07-30 12:23:50|729795|728795|729821.4|728821.4|729821.4|728821.4|729791.2|728791.2|30
1627647840000|2021-07-30 12:24:00|729821.3|728821.3|729880.4|728880.4|729880.4|728880.4|729809.8|728809.8|33
1627647850000|2021-07-30 12:24:10|729878.4|728878.4|729923.4|728923.4|730419.3|728923.4|729878.4|728409|27
1627647860000|2021-07-30 12:24:20|729921.8|728921.8|729921|728921|729925.7|728925.7|729884.3|728884.3|35
1627647870000|2021-07-30 12:24:30|729919.9|728919.9|729926.8|728926.8|729929.6|728929.6|729895.8|728895.8|28
1627647880000|2021-07-30 12:24:40|729924.5|728924.5|729933.7|728933.7|729933.7|728933.7|729912.2|728912.2|27
1627647890000|2021-07-30 12:24:50|729934.7|728934.7|729946.1|728946.1|729964.9|728964.9|729927.4|728927.4|28
1627647900000|2021-07-30 12:25:00|729932.8|728932.8|729919.2|728919.2|729950.2|728950.2|729898.2|728898.2|26
1627647910000|2021-07-30 12:25:10|729922.2|728922.2|729879.5|728879.5|729924.6|728924.6|729865.4|728865.4|32
1627647920000|2021-07-30 12:25:20|729882|728882|729877.3|728877.3|729886.8|728886.8|729871.1|728871.1|29
1627647930000|2021-07-30 12:25:30|729878.5|728878.5|729864.8|728864.8|729878.5|728878.5|729848.8|728848.8|27
1627647940000|2021-07-30 12:25:40|729865.4|728865.4|729849.4|728849.4|729876.3|728876.3|729849.4|728849.4|18
1627647950000|2021-07-30 12:25:50|729849.1|728849.1|729857.4|728857.4|729858.9|728858.9|729849.1|728849.1|21
1627647960000|2021-07-30 12:26:00|729856.9|728856.9|729859.4|728859.4|729859.4|728859.4|729852.8|728852.8|16
1627647970000|2021-07-30 12:26:10|729852.6|728852.6|729857|728857|729859|728859|729837.4|728837.4|21
1627647980000|2021-07-30 12:26:20|729857.8|728857.8|729866.8|728866.8|729866.8|728866.8|729857.8|728857.8|17
1627647990000|2021-07-30 12:26:30|729872.2|728872.2|729868.2|728868.2|729876.7|728876.7|729865.5|728865.5|22
1627648000000|2021-07-30 12:26:40|729867.7|728867.7|729867.3|728867.3|729869.9|728869.9|729866.5|728866.5|15
1627648010000|2021-07-30 12:26:50|729866.8|728866.8|729851.8|728851.8|729867.4|728867.4|729839.7|728839.7|19
1627648020000|2021-07-30 12:27:00|729837.4|728837.4|729884.8|728884.8|729888|728888|729836.2|728836.2|33
1627648030000|2021-07-30 12:27:10|729884.9|728884.9|729923.5|728923.5|729926.2|728926.2|729882.4|728882.4|24
1627648040000|2021-07-30 12:27:20|729928|728928|729917.2|728917.2|729928.3|728928.3|729887.6|728887.6|28
1627648050000|2021-07-30 12:27:30|729919.5|728919.5|729931.6|728931.6|729931.6|728931.6|729901.5|728901.5|29
1627648060000|2021-07-30 12:27:40|729935|728935|729920.9|728920.9|729935.4|728935.4|729920.9|728920.9|22
1627648070000|2021-07-30 12:27:50|729919.3|728919.3|729928|728928|729932.8|728932.8|729915.2|728915.2|23
1627648080000|2021-07-30 12:28:00|729927.4|728927.4|729909.4|728909.4|729927.5|728927.5|729866.1|728866.1|30
1627648090000|2021-07-30 12:28:10|729910.9|728910.9|729909.4|728909.4|729910.9|728910.9|729897.5|728897.5|19
1627648100000|2021-07-30 12:28:20|729906.9|728906.9|729912|728912|729912.4|728912.4|729890.1|728890.1|23
1627648110000|2021-07-30 12:28:30|729911.9|728911.9|729913.3|728913.3|729915|728915|729894.6|728894.6|22
1627648120000|2021-07-30 12:28:40|729912.8|728912.8|729923.2|728923.2|729924.4|728924.4|729904.1|728904.1|11
1627648130000|2021-07-30 12:28:50|729922.3|728922.3|729923.2|728923.2|729930.5|728930.5|729916.7|728916.7|13
1627648140000|2021-07-30 12:29:00|729925|728925|729884.9|728884.9|729925|728925|729863.3|728863.3|27
1627648150000|2021-07-30 12:29:10|729883.6|728883.6|729887.6|728887.6|729889.8|728889.8|729875.7|728875.7|17
1627648160000|2021-07-30 12:29:20|729889.6|728889.6|729894.2|728894.2|729898.6|728898.6|729885.5|728885.5|21
1627648170000|2021-07-30 12:29:30|729896.9|728896.9|729948.8|728948.8|729955.6|728955.6|729882.6|728882.6|25
1627648180000|2021-07-30 12:29:40|729940.9|728940.9|729977.4|728977.4|729980|728980|729934.1|728934.1|35
1627648190000|2021-07-30 12:29:50|729977.3|728977.3|729968.4|728968.4|730482.1|728981.6|729965.6|728476.4|29
1627648200000|2021-07-30 12:30:00|730468.2|728468.2|730397.2|728397.2|730468.2|728965.4|729896.9|728381.4|35
1627648210000|2021-07-30 12:30:10|730396.9|728396.9|729889.1|728889.1|730407.6|728889.1|729872.9|728380.4|35
1627648220000|2021-07-30 12:30:20|729894|728894|729881.1|728881.1|729894|728894|729865.2|728865.2|26
1627648230000|2021-07-30 12:30:30|729894.1|728894.1|729880.2|728880.2|729894.4|728894.4|729869.8|728869.8|24
1627648240000|2021-07-30 12:30:40|729880|728880|729885.9|728885.9|729888|728888|729876.8|728876.8|28
1627648250000|2021-07-30 12:30:50|729887.4|728887.4|729862|728862|729917.1|728917.1|729852.1|728852.1|32
1627648260000|2021-07-30 12:31:00|729852.8|728852.8|730379.7|728379.7|730384.3|728885.8|729852.8|728374.2|34
1627648270000|2021-07-30 12:31:10|730380.1|728380.1|729897.1|728897.1|730383.1|728900.5|729888|728368.1|29
1627648280000|2021-07-30 12:31:20|730391|728391|730374.9|728374.9|730418.7|728868.5|729830|728364|37
1627648290000|2021-07-30 12:31:30|730378.3|728378.3|730380.5|728380.5|730380.5|728380.5|730348.2|728348.2|29
1627648300000|2021-07-30 12:31:40|730379.3|728379.3|729882.6|728882.6|730385.8|728890.1|729849.5|728356.2|33
1627648310000|2021-07-30 12:31:50|729878|728878|729882.2|728882.2|729882.2|728882.2|729875|728875|25
1627648320000|2021-07-30 12:32:00|729883.1|728883.1|729924.3|728924.3|729927.6|728927.6|729879.4|728879.4|34
1627648330000|2021-07-30 12:32:10|729924.9|728924.9|729919.8|728919.8|729926.1|728926.1|729895|728895|36
1627648340000|2021-07-30 12:32:20|729917.9|728917.9|729919.8|728919.8|729920.4|728920.4|729906.2|728906.2|24
1627648350000|2021-07-30 12:32:30|729919.5|728919.5|729880.1|728880.1|729919.5|728919.5|729878.2|728878.2|34
1627648360000|2021-07-30 12:32:40|729882.4|728882.4|729852.8|728852.8|729884.8|728884.8|729824.7|728824.7|37
1627648370000|2021-07-30 12:32:50|729837.8|728837.8|729846.7|728846.7|729849.8|728849.8|729833.5|728833.5|28
1627648380000|2021-07-30 12:33:00|729845.5|728845.5|729793.5|728793.5|729845.5|728845.5|729735.8|728735.8|39
1627648390000|2021-07-30 12:33:10|729794.9|728794.9|729804.8|728804.8|729832|728832|729792.7|728792.7|34
1627648400000|2021-07-30 12:33:20|729794|728794|729815.6|728815.6|729821.2|728821.2|729792.9|728792.9|28
1627648410000|2021-07-30 12:33:30|729807.2|728807.2|729795|728795|729819.4|728819.4|729766.5|728766.5|37
1627648420000|2021-07-30 12:33:40|729808.6|728808.6|729829.9|728829.9|729830.2|728830.2|729791|728791|35
1627648430000|2021-07-30 12:33:50|729834.5|728834.5|729816.3|728816.3|729856.1|728856.1|729809|728809|37
1627648440000|2021-07-30 12:34:00|729818|728818|729771.7|728771.7|729824.9|728824.9|729771.7|728771.7|32
1627648450000|2021-07-30 12:34:10|729759.4|728759.4|729769.7|728769.7|729771.6|728771.6|729738|728738|33
1627648460000|2021-07-30 12:34:20|729738|728738|729734.3|728734.3|730245.4|728748.9|729718.8|728226.9|30
1627648470000|2021-07-30 12:34:30|729734.9|728734.9|729739.1|728739.1|729756.8|728756.8|729728.1|728728.1|20
1627648480000|2021-07-30 12:34:40|729739.7|728739.7|729717|728717|730232.9|728743.3|729716.4|728205.2|32
1627648490000|2021-07-30 12:34:50|729716.6|728716.6|729689.7|728689.7|729729.8|728729.8|729689.7|728689.7|30
1627648500000|2021-07-30 12:35:00|729701.7|728701.7|730265|728265|730270.1|728721.9|729700.7|728211.4|35
1627648510000|2021-07-30 12:35:10|729741.6|728741.6|730287.8|728287.8|730287.8|728741.6|729741.6|728231.9|34
1627648520000|2021-07-30 12:35:20|730287.2|728287.2|729780|728780|730289.3|728780.4|729759.1|728267.6|30
1627648530000|2021-07-30 12:35:30|729779|728779|729856.1|728856.1|730324.5|728861.7|729779|728324.3|34
1627648540000|2021-07-30 12:35:40|729855.8|728855.8|729845.9|728845.9|729861.7|728861.7|729836.6|728836.6|24
1627648550000|2021-07-30 12:35:50|729848.3|728848.3|729862.3|728862.3|729862.3|728862.3|729844.4|728844.4|22
1627648560000|2021-07-30 12:36:00|729862.6|728862.6|729852.5|728852.5|730347.3|728864.1|729829.1|728347.3|37
1627648570000|2021-07-30 12:36:10|729856.1|728856.1|729828.1|728828.1|729863.8|728863.8|729789.7|728789.7|39
1627648580000|2021-07-30 12:36:20|729829.4|728829.4|729810.3|728810.3|730331.3|728831.3|729798.2|728315.1|30
1627648590000|2021-07-30 12:36:30|729812.2|728812.2|729761.8|728761.8|729814.7|728814.7|729754.7|728754.7|37
1627648600000|2021-07-30 12:36:40|729774.5|728774.5|729743.2|728743.2|729779.3|728779.3|729735|728735|35
1627648610000|2021-07-30 12:36:50|729742.4|728742.4|729734|728734|729742.4|728742.4|729716.9|728716.9|30
1627648620000|2021-07-30 12:37:00|729733.4|728733.4|729707.3|728707.3|729737.8|728737.8|729696.7|728696.7|30
1627648630000|2021-07-30 12:37:10|729707.7|728707.7|729831.1|727831.1|730106.8|728707.7|729440.1|727819.2|38
1627648640000|2021-07-30 12:37:20|729829|727829|729343.2|727343.2|729903.9|727903.9|729343.2|727343.2|39
1627648650000|2021-07-30 12:37:30|729320.2|727320.2|728440.8|726440.8|729362.3|727363.9|727795.3|726365.6|40
1627648660000|2021-07-30 12:37:40|727841.7|726841.7|729312.2|727312.2|729338.3|727461.3|727841.7|726421.6|40
1627648670000|2021-07-30 12:37:50|729375.9|727375.9|728977.3|727977.3|729509.7|727977.3|728895.5|727334.5|36
1627648680000|2021-07-30 12:38:00|729487.6|727487.6|729495.8|727495.8|729495.8|727995.2|728974.4|727469.8|32
1627648690000|2021-07-30 12:38:10|728997.2|727997.2|729411.7|727411.7|729562|728050.8|728950.3|727409.9|38
1627648700000|2021-07-30 12:38:20|729412|727412|728711.5|727711.5|729412|727910.9|728711.5|727226.9|33
1627648710000|2021-07-30 12:38:30|729224.6|727224.6|729246.9|727246.9|729251.3|727700.6|728689.3|727195.4|36
1627648720000|2021-07-30 12:38:40|729256.2|727256.2|729348.5|727348.5|729394.8|727895|728734.9|727182.1|38
1627648730000|2021-07-30 12:38:50|728897.6|727897.6|729563.8|727563.8|729568.6|728060|728897.6|727483.7|37
1627648740000|2021-07-30 12:39:00|729564.2|727564.2|729261.6|728261.6|729768.7|728269.8|729102.7|727564.2|39
1627648750000|2021-07-30 12:39:10|729770.8|727770.8|729886.1|727886.1|729894.5|728386.8|729275.2|727770.8|36
1627648760000|2021-07-30 12:39:20|729884.8|727884.8|730051|728051|730068.9|728435.3|729435.3|727884.8|32
1627648770000|2021-07-30 12:39:30|730046.8|728046.8|729426.4|728426.4|730046.8|728503.6|729416.3|727929.4|37
1627648780000|2021-07-30 12:39:40|729425|728425|729372.2|728372.2|729875.1|728425|729341.5|727851.2|29
1627648790000|2021-07-30 12:39:50|729364.5|728364.5|729393|728393|729911.2|728430|729362.6|727868.7|37
1627648800000|2021-07-30 12:40:00|729391.1|728391.1|729420.1|728420.1|729923.9|728426.8|729391.1|727902.7|31
1627648810000|2021-07-30 12:40:10|729440.3|728440.3|729324.6|728324.6|729481.9|728481.9|729324.6|728324.6|33
1627648820000|2021-07-30 12:40:20|729327.4|728327.4|729278|728278|729345.5|728345.5|729278|728278|30
1627648830000|2021-07-30 12:40:30|729285.1|728285.1|729316.5|728316.5|729824.1|728323.1|729259.7|727810.9|32
1627648840000|2021-07-30 12:40:40|729315.5|728315.5|729330.1|728330.1|729820.5|728341.2|729300|727811.1|27
1627648850000|2021-07-30 12:40:50|729327.3|728327.3|729352.2|728352.2|729854.6|728361.4|729327.3|727837.6|27
1627648860000|2021-07-30 12:41:00|729356.2|728356.2|729352.1|728352.1|729359|728359|729339.9|728339.9|30
1627648870000|2021-07-30 12:41:10|729354.3|728354.3|729330.2|728330.2|729828.7|728381.7|729314.5|727825.3|36
1627648880000|2021-07-30 12:41:20|729331.8|728331.8|729344.2|728344.2|729361|728361|729324.1|728324.1|25
1627648890000|2021-07-30 12:41:30|729345|728345|729336|728336|729837.7|728348|729324.5|727836.2|30
1627648900000|2021-07-30 12:41:40|729347|728347|729330.4|728330.4|729865|728367.3|729330.4|727831.8|30
1627648910000|2021-07-30 12:41:50|729331.7|728331.7|729656.8|727656.8|729830.6|728331.7|729095.6|727605.5|35
1627648920000|2021-07-30 12:42:00|729653.2|727653.2|729313.6|728313.6|729823.8|728322.1|729162.6|727653.2|32
1627648930000|2021-07-30 12:42:10|729316.1|728316.1|729408|728408|729907.1|728423|729316.1|727881.3|38
1627648940000|2021-07-30 12:42:20|729406.3|728406.3|729860.3|727860.3|729908|728408.2|729357.2|727860.3|33
1627648950000|2021-07-30 12:42:30|729866.3|727866.3|729323.8|728323.8|729866.3|728343.2|729316.8|727816.8|27
1627648960000|2021-07-30 12:42:40|729324.2|728324.2|729036.8|728036.8|729536|728325.2|729036.8|727536|22
1627648970000|2021-07-30 12:42:50|729061.5|728061.5|729493.4|727493.4|729574.7|728061.5|728987.5|727482.2|36
1627648980000|2021-07-30 12:43:00|729496.7|727496.7|729598.6|727598.6|729598.6|728078.5|729078.5|727496.7|30
1627648990000|2021-07-30 12:43:10|729592.1|727592.1|729091.1|728091.1|729592.1|728094.4|729029.9|727515.8|36
1627649000000|2021-07-30 12:43:20|729072.9|728072.9|729407.6|727407.6|729576.6|728077.9|728925|727404.6|37
1627649010000|2021-07-30 12:43:30|728915.3|727915.3|729454.3|727454.3|729466|727943.1|728915.3|727431.6|36
1627649020000|2021-07-30 12:43:40|729460.9|727460.9|729550.4|727550.4|729573.5|728063.5|728998.6|727453.9|37
1627649030000|2021-07-30 12:43:50|729557.2|727557.2|729880.9|727880.9|729884.6|728255.7|729255.7|727548.3|37
1627649040000|2021-07-30 12:44:00|729883.3|727883.3|729796.3|727796.3|729883.3|727883.3|729776.7|727776.7|34
1627649050000|2021-07-30 12:44:10|729794.6|727794.6|729851.3|727851.3|729858.5|727858.5|729792.6|727792.6|35
1627649060000|2021-07-30 12:44:20|729831.4|727831.4|729743.4|727743.4|729831.4|728238.4|729231.5|727730.5|31
1627649070000|2021-07-30 12:44:30|729746.8|727746.8|729749.8|727749.8|729758.8|728270|729240.6|727743.6|31
1627649080000|2021-07-30 12:44:40|729749.5|727749.5|729779.5|727779.5|729779.8|728272.5|729263.6|727749.5|28
1627649090000|2021-07-30 12:44:50|729777.4|727777.4|729745.7|727745.7|729799.1|728276.5|729233.1|727732.3|29
1627649100000|2021-07-30 12:45:00|729754.4|727754.4|729750.4|727750.4|729754.4|727754.4|729737.9|727737.9|20
1627649110000|2021-07-30 12:45:10|729249.7|728249.7|729773.8|727773.8|729812|728282.7|729247.4|727773.8|29
1627649120000|2021-07-30 12:45:20|729763.7|727763.7|729278.1|728278.1|729801.3|728290.5|729274|727761.7|34
1627649130000|2021-07-30 12:45:30|729276.5|728276.5|729741.5|727741.5|729775.2|728279.7|729242.7|727738|24
1627649140000|2021-07-30 12:45:40|729752.4|727752.4|729242.7|728242.7|729757.7|728246.4|729232.5|727735.3|34
1627649150000|2021-07-30 12:45:50|729240.1|728240.1|729248.7|728248.7|729248.9|728248.9|729233.5|728233.5|24
1627649160000|2021-07-30 12:46:00|729245.5|728245.5|729152.8|728152.8|729635.3|728248.3|729149.4|727633.9|32
1627649170000|2021-07-30 12:46:10|729661.2|727661.2|729156.7|728156.7|729693.3|728179.4|729137.7|727636.8|35
1627649180000|2021-07-30 12:46:20|729157.6|728157.6|729056.4|728056.4|729657.3|728163.1|729049.3|727588.7|32
1627649190000|2021-07-30 12:46:30|729051.5|728051.5|729218.9|728218.9|729686.2|728218.9|729051.5|727561.2|35
1627649200000|2021-07-30 12:46:40|729218.4|728218.4|729234.4|728234.4|729235.8|728235.8|729189|728189|35
1627649210000|2021-07-30 12:46:50|729762.4|727762.4|729272.1|728272.1|729764.6|728272.1|729215.5|727716.6|36
1627649220000|2021-07-30 12:47:00|729247.5|728247.5|729727.4|727727.4|729758.4|728304.2|729207.5|727714.7|36
1627649230000|2021-07-30 12:47:10|729727.7|727727.7|729228.9|728228.9|729732.9|728253.3|729204.4|727709.1|36
1627649240000|2021-07-30 12:47:20|729231.6|728231.6|729343.7|728343.7|729351.7|728351.7|729227.3|728227.3|37
1627649250000|2021-07-30 12:47:30|729334.1|728334.1|729356.2|728356.2|729359.9|728359.9|729327.9|728327.9|39
1627649260000|2021-07-30 12:47:40|729356.7|728356.7|729338.9|728338.9|729369.7|728369.7|729326.6|728326.6|36
1627649270000|2021-07-30 12:47:50|729339.9|728339.9|729356.3|728356.3|729376|728376|729336.8|728336.8|38
1627649280000|2021-07-30 12:48:00|729360.1|728360.1|729308.7|728308.7|729363.7|728363.7|729243.1|728243.1|39
1627649290000|2021-07-30 12:48:10|729304|728304|729258.8|728258.8|729306.3|728306.3|729205.6|728205.6|36
1627649300000|2021-07-30 12:48:20|729279.9|728279.9|729253.9|728253.9|729779.4|728362.5|729244.8|727779.4|29
1627649310000|2021-07-30 12:48:30|729251.8|728251.8|729269.1|728269.1|729311.3|728311.3|729243.9|728243.9|38
1627649320000|2021-07-30 12:48:40|729269.6|728269.6|729242.9|728242.9|729305.9|728305.9|729235|728235|35
1627649330000|2021-07-30 12:48:50|729273|728273|729349.2|728349.2|729353.5|728353.5|729273|728273|35
1627649340000|2021-07-30 12:49:00|729351.9|728351.9|729257.2|728257.2|729354.2|728354.2|729223.4|728223.4|38
1627649350000|2021-07-30 12:49:10|729257.9|728257.9|729272.4|728272.4|729272.4|728272.4|729230.8|728230.8|35
1627649360000|2021-07-30 12:49:20|729265.9|728265.9|729252.8|728252.8|729836.6|728351.1|729225.5|727832|38
1627649370000|2021-07-30 12:49:30|729217.7|728217.7|729320.8|728320.8|729328.8|728328.8|729217.7|728217.7|35
1627649380000|2021-07-30 12:49:40|729318.7|728318.7|729395.7|728395.7|729395.7|728395.7|729318.7|728318.7|36
1627649390000|2021-07-30 12:49:50|729390.6|728390.6|729377.7|728377.7|729417.7|728417.7|729351.2|728351.2|37
1627649400000|2021-07-30 12:50:00|729376.4|728376.4|729433.1|728433.1|729435|728435|729355.3|728355.3|34
1627649410000|2021-07-30 12:50:10|729439.2|728439.2|729527.9|728527.9|729527.9|728527.9|729431.2|728431.2|31
1627649420000|2021-07-30 12:50:20|729528.5|728528.5|729541.1|728541.1|729554.7|728554.7|729526.1|728526.1|36
1627649430000|2021-07-30 12:50:30|729539.3|728539.3|729522|728522|729604.3|728604.3|729509.8|728509.8|28
1627649440000|2021-07-30 12:50:40|729522.1|728522.1|729546|728546|729563.6|728563.6|729521.9|728521.9|36
1627649450000|2021-07-30 12:50:50|729547.5|728547.5|729549.5|728549.5|729577.7|728577.7|729524.6|728524.6|37
1627649460000|2021-07-30 12:51:00|729532.1|728532.1|729527.6|728527.6|729547.3|728547.3|729527.6|728527.6|24
1627649470000|2021-07-30 12:51:10|729527.8|728527.8|729544.5|728544.5|729550.7|728550.7|729519.8|728519.8|24
1627649480000|2021-07-30 12:51:20|729540.2|728540.2|729553.9|728553.9|729554.3|728554.3|729529.6|728529.6|33
1627649490000|2021-07-30 12:51:30|729538.7|728538.7|729453.7|728453.7|729551.5|728551.5|729432.8|728432.8|33
1627649500000|2021-07-30 12:51:40|729462.2|728462.2|729547.9|728547.9|729551.5|728551.5|729460.2|728460.2|27
1627649510000|2021-07-30 12:51:50|729553.5|728553.5|729615.4|728615.4|729615.4|728615.4|729538.2|728538.2|27
1627649520000|2021-07-30 12:52:00|729619.3|728619.3|729623.6|728623.6|729623.9|728623.9|729602.8|728602.8|31
1627649530000|2021-07-30 12:52:10|729624.1|728624.1|729658.7|728658.7|729683.3|728683.3|729624.1|728624.1|31
1627649540000|2021-07-30 12:52:20|729674.2|728674.2|729663|728663|729699.2|728699.2|729643.7|728643.7|39
1627649550000|2021-07-30 12:52:30|729657.7|728657.7|729680.6|728680.6|729698.3|728698.3|729640|728640|36
1627649560000|2021-07-30 12:52:40|729694.9|728694.9|729715.8|728715.8|729719.2|728719.2|729683.6|728683.6|38
1627649570000|2021-07-30 12:52:50|729714.4|728714.4|729718|728718|729718.1|728718.1|729703.2|728703.2|30
1627649580000|2021-07-30 12:53:00|729722.4|728722.4|729700.8|728700.8|729728.2|728728.2|729700.8|728700.8|35
1627649590000|2021-07-30 12:53:10|729712.5|728712.5|729759.1|728759.1|729766.2|728766.2|729701.1|728701.1|33
1627649600000|2021-07-30 12:53:20|729826.7|728826.7|729764.2|728764.2|729844.3|728844.3|729746.9|728746.9|35
1627649610000|2021-07-30 12:53:30|729789.1|728789.1|729768.6|728768.6|730264.4|728789.1|729689.8|728256.8|36
1627649620000|2021-07-30 12:53:40|729766.1|728766.1|730275.6|728275.6|730279.9|728787.5|729766.1|728250.6|35
1627649630000|2021-07-30 12:53:50|730257.3|728257.3|730254.3|728254.3|730274.1|728729.3|729726.5|728208.5|37
1627649640000|2021-07-30 12:54:00|730257|728257|729782.6|728782.6|730261.2|728791|729763.3|728229.1|37
1627649650000|2021-07-30 12:54:10|729790.9|728790.9|729806.8|728806.8|729810.7|728810.7|729772.4|728772.4|33
1627649660000|2021-07-30 12:54:20|729799.1|728799.1|729811.2|728811.2|729811.7|728811.7|729792.8|728792.8|35
1627649670000|2021-07-30 12:54:30|729809.8|728809.8|729803.3|728803.3|729831.9|728831.9|729787.8|728787.8|32
1627649680000|2021-07-30 12:54:40|729802|728802|729800.4|728800.4|729822.5|728822.5|729792.5|728792.5|32
1627649690000|2021-07-30 12:54:50|729802.2|728802.2|729792.8|728792.8|729807.5|728807.5|729774.1|728774.1|32
1627649700000|2021-07-30 12:55:00|729790|728790|729814.3|728814.3|729820.2|728820.2|729790|728790|27
1627649710000|2021-07-30 12:55:10|729796.5|728796.5|729788|728788|729813.6|728813.6|729788|728788|33
1627649720000|2021-07-30 12:55:20|729805.2|728805.2|729804.2|728804.2|729813.7|728813.7|729784.3|728784.3|36
1627649730000|2021-07-30 12:55:30|729806.8|728806.8|729944.4|728944.4|730533|729010.9|729800.2|728475.2|35
1627649740000|2021-07-30 12:55:40|730454.3|728454.3|730431.5|728431.5|730472.4|728969.7|729912.3|728428.8|36
1627649750000|2021-07-30 12:55:50|730418.4|728418.4|730412.6|728412.6|730464.3|728932.2|729901.5|728412.6|38
1627649760000|2021-07-30 12:56:00|730399.4|728399.4|729916.8|728916.8|730444.3|728958.6|729898.9|728399.4|35
1627649770000|2021-07-30 12:56:10|730392.5|728392.5|729910.4|728910.4|730410|728918.6|729886|728392.5|33
1627649780000|2021-07-30 12:56:20|729912.1|728912.1|730538.4|728538.4|730560.7|729061.5|729893.8|728538.4|32
1627649790000|2021-07-30 12:56:30|730041.5|729041.5|730439|728439|730474.1|729063.5|730034.7|728415.9|36
1627649800000|2021-07-30 12:56:40|730446.9|728446.9|729928.3|728928.3|730457.8|728934.8|729922.6|728428.9|37
1627649810000|2021-07-30 12:56:50|730430|728430|730436.7|728436.7|730469.2|728469.2|730430|728430|35
1627649820000|2021-07-30 12:57:00|730430.4|728430.4|730437|728437|730456.7|728955.7|729917.7|728430.4|38
1627649830000|2021-07-30 12:57:10|730429.5|728429.5|729986|728986|730454.7|728986|729903.3|728405.2|37
1627649840000|2021-07-30 12:57:20|729981.9|728981.9|730440.9|728440.9|730462.1|728984.1|729952.4|728425|36
1627649850000|2021-07-30 12:57:30|730457.8|728457.8|729974.7|728974.7|730503.3|728982.8|729954.7|728435.6|39
1627649860000|2021-07-30 12:57:40|730455.5|728455.5|729958.9|728958.9|730485.7|728996.3|729949.6|728435.2|38
1627649870000|2021-07-30 12:57:50|729956.4|728956.4|729955.8|728955.8|729982.2|728982.2|729955|728955|29
1627649880000|2021-07-30 12:58:00|729954.5|728954.5|730411.4|728411.4|730477.4|728968.6|729889.9|728411.4|40
1627649890000|2021-07-30 12:58:10|730412.4|728412.4|730448.4|728448.4|730472|728964.3|729903.4|728411.5|38
1627649900000|2021-07-30 12:58:20|730446.3|728446.3|729927.8|728927.8|730469.7|728938.8|729890.2|728381.8|37
1627649910000|2021-07-30 12:58:30|729932|728932|730440.7|728440.7|730448.8|728932.1|729906.8|728404.5|33
1627649920000|2021-07-30 12:58:40|730447.3|728447.3|729907.8|728907.8|730447.3|728933.7|729906.4|728410.8|32
1627649930000|2021-07-30 12:58:50|729905.7|728905.7|729902.2|728902.2|729936|728936|729902.2|728902.2|30
1627649940000|2021-07-30 12:59:00|729908.9|728908.9|729930.9|728930.9|729938|728938|729903.2|728903.2|34
1627649950000|2021-07-30 12:59:10|729948.8|728948.8|729897.1|728897.1|730436|728948.8|729881.1|728423|39
1627649960000|2021-07-30 12:59:20|729918.8|728918.8|729932.9|728932.9|730440|728945.1|729904.3|728403|37
1627649970000|2021-07-30 12:59:30|729893.1|728893.1|730394.4|728394.4|730411.3|728893.1|729893.1|728377.8|33
1627649980000|2021-07-30 12:59:40|730375.5|728375.5|730394.3|728394.3|730398.2|728398.2|730375.5|728375.5|29
1627649990000|2021-07-30 12:59:50|730393.7|728393.7|729896.8|728896.8|730398.6|728896.8|729877.8|728385|25
1627650000000|2021-07-30 13:00:00|729879|728879|729938.6|728938.6|729956.2|728956.2|729879|728879|40
1627650010000|2021-07-30 13:00:10|729965.4|728965.4|729934|728934|729965.4|728965.4|729915.7|728915.7|35
1627650020000|2021-07-30 13:00:20|729934.6|728934.6|729894.1|728894.1|729940.2|728940.2|729894.1|728894.1|35
1627650030000|2021-07-30 13:00:30|729892.7|728892.7|729914|728914|729925.7|728925.7|729884.5|728884.5|37
1627650040000|2021-07-30 13:00:40|729892.5|728892.5|729837.4|728837.4|729915.3|728915.3|729837.4|728837.4|37
1627650050000|2021-07-30 13:00:50|729838.7|728838.7|729817.6|728817.6|729853.6|728853.6|729797.5|728797.5|34
1627650060000|2021-07-30 13:01:00|729821.9|728821.9|729783.2|728783.2|729821.9|728821.9|729764.2|728764.2|38
1627650070000|2021-07-30 13:01:10|729784.4|728784.4|729753.7|728753.7|729793|728793|729751|728751|31
1627650080000|2021-07-30 13:01:20|729659.8|728659.8|730195.4|728195.4|730195.4|728673.8|729636.5|728116.5|35
1627650090000|2021-07-30 13:01:30|730190.8|728190.8|730164.5|728164.5|730190.8|728702.6|729610.9|728110.5|39
1627650100000|2021-07-30 13:01:40|730161.6|728161.6|729751.2|728751.2|730252.8|728760.6|729647.3|728148.2|37
1627650110000|2021-07-30 13:01:50|729761.7|728761.7|730275.2|728275.2|730283.2|728761.7|729761.7|728255.8|36
1627650120000|2021-07-30 13:02:00|730273.7|728273.7|729743.6|728743.6|730278.7|728755.2|729728.8|728247.1|32
1627650130000|2021-07-30 13:02:10|729743.3|728743.3|729719.7|728719.7|730250.4|728766.7|729709|728191.9|36
1627650140000|2021-07-30 13:02:20|729703.4|728703.4|729709.2|728709.2|729718.3|728718.3|729681.5|728681.5|36
1627650150000|2021-07-30 13:02:30|729708|728708|729772.6|728772.6|730247.1|728777.8|729670.8|728247.1|34
1627650160000|2021-07-30 13:02:40|729771.3|728771.3|729724.1|728724.1|729771.7|728771.7|729703.2|728703.2|35
1627650170000|2021-07-30 13:02:50|729696.7|728696.7|729707.7|728707.7|729719.7|728719.7|729689.1|728689.1|30
1627650180000|2021-07-30 13:03:00|729711.9|728711.9|729702.1|728702.1|729711.9|728711.9|729699.3|728699.3|30
1627650190000|2021-07-30 13:03:10|729703|728703|729650.8|728650.8|730179.6|728704.1|729636.7|728107.4|33
1627650200000|2021-07-30 13:03:20|729629|728629|729624.3|728624.3|729629|728629|729616.8|728616.8|27
1627650210000|2021-07-30 13:03:30|729623.6|728623.6|729615.5|728615.5|729629.5|728629.5|729601.5|728601.5|29
1627650220000|2021-07-30 13:03:40|729618.1|728618.1|729600.1|728600.1|729619.3|728619.3|729579.8|728579.8|30
1627650230000|2021-07-30 13:03:50|729584.7|728584.7|729561.8|728561.8|729601|728601|729544.2|728544.2|34
1627650240000|2021-07-30 13:04:00|729561.4|728561.4|730187.1|728187.1|730187.1|728701.2|729537.6|728166.2|38
1627650250000|2021-07-30 13:04:10|730185.9|728185.9|729744.7|728744.7|730195.3|728745|729694.6|728168.1|39
1627650260000|2021-07-30 13:04:20|729746.2|728746.2|730283.2|728283.2|730286.6|728788|729727.8|728237.7|38
1627650270000|2021-07-30 13:04:30|730283.3|728283.3|729840.9|728840.9|730347.8|728841.2|729783.4|728279.3|40
1627650280000|2021-07-30 13:04:40|729855.4|728855.4|729934.2|728934.2|730463|728966.2|729855.4|728356.5|37
1627650290000|2021-07-30 13:04:50|729953.1|728953.1|729952.5|728952.5|730459.3|728970|729922.3|728437.2|34
1627650300000|2021-07-30 13:05:00|729964.9|728964.9|729950.4|728950.4|729983.5|728983.5|729938.5|728938.5|37
1627650310000|2021-07-30 13:05:10|729949.1|728949.1|730005.7|729005.7|730010.2|729010.2|729949.1|728949.1|33
1627650320000|2021-07-30 13:05:20|729994.1|728994.1|730094.7|729094.7|730094.7|729094.7|729982.8|728982.8|38
1627650330000|2021-07-30 13:05:30|730093.6|729093.6|730115.9|729115.9|730119.6|729119.6|730077.5|729077.5|34
1627650340000|2021-07-30 13:05:40|730114.3|729114.3|730180.1|729180.1|730640.3|729210.8|730099.4|728605.5|34
1627650350000|2021-07-30 13:05:50|730176.5|729176.5|730615.5|728615.5|730615.5|729207.7|730084.8|728612.3|40
1627650360000|2021-07-30 13:06:00|730609.5|728609.5|730159.1|729159.1|730611.1|729159.1|730029.3|728503.4|39
1627650370000|2021-07-30 13:06:10|730155.6|729155.6|730208.9|729208.9|730675.9|729208.9|730142.2|728661.3|39
1627650380000|2021-07-30 13:06:20|730204.4|729204.4|730156.8|729156.8|730225.8|729225.8|730154.1|729154.1|34
1627650390000|2021-07-30 13:06:30|730155.3|729155.3|730123.6|729123.6|730171.3|729171.3|730120.9|729120.9|38
1627650400000|2021-07-30 13:06:40|730121.5|729121.5|730149.2|729149.2|730656.1|729161.1|730121.5|728628.9|35
1627650410000|2021-07-30 13:06:50|730151.9|729151.9|730127.2|729127.2|730154.5|729154.5|730114.5|729114.5|30
1627650420000|2021-07-30 13:07:00|730140|729140|730148.1|729148.1|730148.6|729148.6|730123.2|729123.2|35
1627650430000|2021-07-30 13:07:10|730139|729139|730152|729152|730155.1|729155.1|730130.9|729130.9|31
1627650440000|2021-07-30 13:07:20|730152.5|729152.5|730167.8|729167.8|730170.5|729170.5|730129.5|729129.5|34
1627650450000|2021-07-30 13:07:30|730169.5|729169.5|730157.8|729157.8|730175.6|729175.6|730140.4|729140.4|35
1627650460000|2021-07-30 13:07:40|730159.9|729159.9|730178.2|729178.2|730195.4|729195.4|730159.9|729159.9|34
1627650470000|2021-07-30 13:07:50|730167.9|729167.9|730191.9|729191.9|730218.3|729218.3|730167.9|729167.9|36
1627650480000|2021-07-30 13:08:00|730192.2|729192.2|730195.3|729195.3|730195.3|729195.3|730167.2|729167.2|34
1627650490000|2021-07-30 13:08:10|730196.2|729196.2|730189|729189|730200.6|729200.6|730156.9|729156.9|35
1627650500000|2021-07-30 13:08:20|730186.2|729186.2|730211.3|729211.3|730214.3|729214.3|730186.2|729186.2|30
1627650510000|2021-07-30 13:08:30|730214.3|729214.3|730177.2|729177.2|730229.1|729229.1|730172.6|729172.6|33
1627650520000|2021-07-30 13:08:40|730183.6|729183.6|730191.7|729191.7|730217.1|729217.1|730179.5|729179.5|36
1627650530000|2021-07-30 13:08:50|730191.9|729191.9|730189.7|729189.7|730203.8|729203.8|730171.3|729171.3|35
1627650540000|2021-07-30 13:09:00|730183.3|729183.3|730213.8|729213.8|730667.2|729213.8|730163.8|728651.9|32
1627650550000|2021-07-30 13:09:10|730194.1|729194.1|730220|729220|730240.3|729240.3|730194.1|729194.1|37
1627650560000|2021-07-30 13:09:20|730218.5|729218.5|730200.4|729200.4|730218.5|729218.5|730187.2|729187.2|33
1627650570000|2021-07-30 13:09:30|730201.8|729201.8|730180.1|729180.1|730223.8|729223.8|730180.1|729180.1|38
1627650580000|2021-07-30 13:09:40|730199.2|729199.2|730196.5|729196.5|730210.2|729210.2|730174.4|729174.4|36
1627650590000|2021-07-30 13:09:50|730194.2|729194.2|730178.4|729178.4|730204.7|729204.7|730171.9|729171.9|30
1627650600000|2021-07-30 13:10:00|730183.9|729183.9|730198.7|729198.7|730211.4|729211.4|730172.5|729172.5|30
1627650610000|2021-07-30 13:10:10|730180.3|729180.3|730185.3|729185.3|730199|729199|730165.7|729165.7|31
1627650620000|2021-07-30 13:10:20|730194|729194|730153.9|729153.9|730198|729198|730147.2|729147.2|27
1627650630000|2021-07-30 13:10:30|730138.3|729138.3|730150.8|729150.8|730155.2|729155.2|730134.1|729134.1|33
1627650640000|2021-07-30 13:10:40|730143.8|729143.8|730135|729135|730155.6|729155.6|730117.8|729117.8|34
1627650650000|2021-07-30 13:10:50|730134.6|729134.6|730140.4|729140.4|730157.6|729157.6|730117.8|729117.8|30
1627650660000|2021-07-30 13:11:00|730144.7|729144.7|729924.4|728924.4|730546|729144.7|729911.7|728518.6|39
1627650670000|2021-07-30 13:11:10|729908.6|728908.6|730031.5|729031.5|730031.5|729031.5|729908.6|728908.6|32
1627650680000|2021-07-30 13:11:20|730538.8|728538.8|730553|728553|730580.8|729053.1|730053.1|728530.8|34
1627650690000|2021-07-30 13:11:30|730531|728531|730467.8|728467.8|730531|729007|729939.5|728437.5|38
1627650700000|2021-07-30 13:11:40|730467.7|728467.7|730543.7|728543.7|730548|729000.1|730000.1|728462.6|34
1627650710000|2021-07-30 13:11:50|730546|728546|730066.9|729066.9|730564.7|729066.9|730034.3|728541.6|31
1627650720000|2021-07-30 13:12:00|730065.1|729065.1|730603.9|728603.9|730607.9|729072.7|730065.1|728588.3|29
1627650730000|2021-07-30 13:12:10|730602|728602|730133.6|729133.6|730605.3|729133.6|730117.3|728602|20
1627650740000|2021-07-30 13:12:20|730133.5|729133.5|730145.3|729145.3|730153|729153|730122.6|729122.6|29
1627650750000|2021-07-30 13:12:30|730141.6|729141.6|730142.9|729142.9|730147.3|729147.3|730138.7|729138.7|31
1627650760000|2021-07-30 13:12:40|730142.8|729142.8|730144.1|729144.1|730158.2|729158.2|730134.6|729134.6|26
1627650770000|2021-07-30 13:12:50|730145.1|729145.1|730199|729199|730201.8|729201.8|730144.4|729144.4|30
1627650780000|2021-07-30 13:13:00|730199.4|729199.4|730150.7|729150.7|730199.4|729199.4|730139.1|729139.1|37
1627650790000|2021-07-30 13:13:10|730152.1|729152.1|730202.5|729202.5|730204.9|729204.9|730142.2|729142.2|35
1627650800000|2021-07-30 13:13:20|730201.4|729201.4|730228.8|729228.8|730228.8|729228.8|730193|729193|27
1627650810000|2021-07-30 13:13:30|730215.7|729215.7|730190|729190|730227.2|729227.2|730179|729179|32
1627650820000|2021-07-30 13:13:40|730191.9|729191.9|730209.8|729209.8|730225.2|729225.2|730188.2|729188.2|32
1627650830000|2021-07-30 13:13:50|730205.4|729205.4|730223|729223|730226.1|729226.1|730205.4|729205.4|35
1627650840000|2021-07-30 13:14:00|730218|729218|730842.8|728842.8|730850.7|729352.3|730195.1|728840.9|36
1627650850000|2021-07-30 13:14:10|730842.2|728842.2|730278.8|729278.8|730842.2|729351|730267.5|728789|36
1627650860000|2021-07-30 13:14:20|730298.3|729298.3|730297.5|729297.5|730340.3|729340.3|730279.3|729279.3|38
1627650870000|2021-07-30 13:14:30|730303|729303|730288.8|729288.8|730304.7|729304.7|730288.8|729288.8|31
1627650880000|2021-07-30 13:14:40|730291.2|729291.2|730254.5|729254.5|730779|729291.2|730227.1|728736.3|34
1627650890000|2021-07-30 13:14:50|730251.7|729251.7|730254.3|729254.3|730282.7|729282.7|730242.2|729242.2|30
1627650900000|2021-07-30 13:15:00|730256.1|729256.1|730314.7|729314.7|730314.7|729314.7|730233.3|729233.3|31
1627650910000|2021-07-30 13:15:10|730317|729317|730299.6|729299.6|730786.7|729328.1|730248.3|728762.3|33
1627650920000|2021-07-30 13:15:20|730325.2|729325.2|730174.6|729174.6|730739.7|729327|730174.6|728676.5|36
1627650930000|2021-07-30 13:15:30|730175.6|729175.6|730699.3|728699.3|730714.7|729192.9|730152.4|728692.8|37
1627650940000|2021-07-30 13:15:40|730197.9|729197.9|730181.7|729181.7|730703.1|729231.6|730181.7|728698.2|38
1627650950000|2021-07-30 13:15:50|730194.5|729194.5|730202.4|729202.4|730725|729231.1|730189|728688.6|37
1627650960000|2021-07-30 13:16:00|730185.3|729185.3|730207.9|729207.9|730699.8|729256.5|730185.3|728699.8|36
1627650970000|2021-07-30 13:16:10|730186.5|729186.5|730685.2|728685.2|730705.5|729231.7|730186.5|728671.1|37
1627650980000|2021-07-30 13:16:20|730686.5|728686.5|730144.4|729144.4|730686.5|729166.5|730131|728668.9|33
1627650990000|2021-07-30 13:16:30|730129.7|729129.7|730638|728638|730652.5|729139.4|730127|728628.1|32
1627651000000|2021-07-30 13:16:40|730637.6|728637.6|730170.3|729170.3|730711.3|729215.2|730167.1|728635.7|40
1627651010000|2021-07-30 13:16:50|730169|729169|730133.1|729133.1|730177.9|729177.9|730128.7|729128.7|32
1627651020000|2021-07-30 13:17:00|730135.3|729135.3|730110.4|729110.4|730135.3|729135.3|730109|729109|34
1627651030000|2021-07-30 13:17:10|730114|729114|730412|728412|730424.7|729119.9|729926.2|728402.3|36
1627651040000|2021-07-30 13:17:20|730424.9|728424.9|729936.1|728936.1|730433.6|728942.9|729913.8|728416.8|37
1627651050000|2021-07-30 13:17:30|729935.5|728935.5|730421.4|728421.4|730423.6|728935.5|729925.6|728395.6|36
1627651060000|2021-07-30 13:17:40|730405.8|728405.8|730396.7|728396.7|730432.1|728926.8|729910.5|728396.4|38
1627651070000|2021-07-30 13:17:50|730418|728418|730428.9|728428.9|730440.5|728440.5|730404.6|728404.6|35
1627651080000|2021-07-30 13:18:00|730431.3|728431.3|729983.1|728983.1|730482.3|728983.1|729981.3|728410.1|38
1627651090000|2021-07-30 13:18:10|730483.4|728483.4|730056.7|729056.7|730598.8|729057|730051.7|728481.1|40
1627651100000|2021-07-30 13:18:20|730560.6|728560.6|730142.8|729142.8|730645.1|729165.4|730124|728545.9|34
1627651110000|2021-07-30 13:18:30|730674.6|728674.6|730670.1|728670.1|730708|729236.1|730179.5|728647.5|39
1627651120000|2021-07-30 13:18:40|730672|728672|730590|728590|730675.5|729146.1|730081.4|728562.6|35
1627651130000|2021-07-30 13:18:50|730566.5|728566.5|730552.8|728552.8|730569.1|729031.1|730031.1|728520.1|36
1627651140000|2021-07-30 13:19:00|730558|728558|730559|728559|730600.1|729114.3|730074.9|728558|34
1627651150000|2021-07-30 13:19:10|730561.4|728561.4|730129.6|729129.6|730641.2|729141.9|730118.4|728561.4|31
1627651160000|2021-07-30 13:19:20|730129.2|729129.2|730138.3|729138.3|730145.4|729145.4|730115.7|729115.7|28
1627651170000|2021-07-30 13:19:30|730139.7|729139.7|730124.9|729124.9|730637.8|729139.7|730105.2|728632.9|23
1627651180000|2021-07-30 13:19:40|730109.1|729109.1|730116.8|729116.8|730123.1|729123.1|730096.5|729096.5|29
1627651190000|2021-07-30 13:19:50|730135.8|729135.8|730131.6|729131.6|730137.1|729137.1|730128.4|729128.4|20
1627651200000|2021-07-30 13:20:00|730130|729130|730178.8|729178.8|730181.4|729181.4|730130|729130|23
1627651210000|2021-07-30 13:20:10|730178.2|729178.2|730174.7|729174.7|730181.6|729181.6|730169.1|729169.1|27
1627651220000|2021-07-30 13:20:20|730176.5|729176.5|730155.7|729155.7|730178.8|729178.8|730141.8|729141.8|31
1627651230000|2021-07-30 13:20:30|730159.8|729159.8|730104.3|729104.3|730657|729159.8|730075.2|728645.2|36
1627651240000|2021-07-30 13:20:40|730104.1|729104.1|730166.7|729166.7|730594|729171.7|730052.6|728512.1|37
1627651250000|2021-07-30 13:20:50|730156|729156|730235|729235|730235|729235|730148.8|729148.8|27
1627651260000|2021-07-30 13:21:00|730229.6|729229.6|730212|729212|730233.9|729233.9|730196|729196|26
1627651270000|2021-07-30 13:21:10|730206.9|729206.9|730175|729175|730209.3|729209.3|730175|729175|26
1627651280000|2021-07-30 13:21:20|730185.7|729185.7|730233.5|729233.5|730252.8|729252.8|730185.7|729185.7|22
1627651290000|2021-07-30 13:21:30|730235.6|729235.6|730202.2|729202.2|730675.8|729238.3|730138.9|728625.8|28
1627651300000|2021-07-30 13:21:40|730189.8|729189.8|730222.3|729222.3|730742.1|729224.5|730189.8|728710.1|29
1627651310000|2021-07-30 13:21:50|730221.8|729221.8|730698.5|728698.5|730720.2|729221.8|730198.9|728698.5|24
1627651320000|2021-07-30 13:22:00|730718.1|728718.1|730663.1|728663.1|730718.1|729203.4|730125|728632.1|28
1627651330000|2021-07-30 13:22:10|730665.7|728665.7|730089|729089|730688.5|729179.3|730069|728656.5|28
1627651340000|2021-07-30 13:22:20|730074|729074|730450.7|728450.7|730520.5|729096|729947.1|728428|29
1627651350000|2021-07-30 13:22:30|730459.6|728459.6|729959.1|728959.1|730471.1|728979.4|729956.4|728459.6|25
1627651360000|2021-07-30 13:22:40|729963.4|728963.4|729956|728956|729976.4|728976.4|729944.4|728944.4|28
1627651370000|2021-07-30 13:22:50|729966.5|728966.5|729944.8|728944.8|730435.6|728969.2|729914.6|728404.6|28
1627651380000|2021-07-30 13:23:00|729942.3|728942.3|729928.5|728928.5|729978.1|728978.1|729924.3|728924.3|24
1627651390000|2021-07-30 13:23:10|729937.8|728937.8|729967.3|728967.3|730450.1|728968.3|729937.8|728436.3|28
1627651400000|2021-07-30 13:23:20|729963|728963|729965.1|728965.1|730474|728965.1|729936.9|728435.5|27
1627651410000|2021-07-30 13:23:30|729972.6|728972.6|729979.7|728979.7|730020.1|729020.1|729934.3|728934.3|27
1627651420000|2021-07-30 13:23:40|729975.2|728975.2|729950.1|728950.1|729981.8|728981.8|729937.6|728937.6|24
1627651430000|2021-07-30 13:23:50|729944.4|728944.4|729967.2|728967.2|729984.8|728984.8|729944.4|728944.4|27
1627651440000|2021-07-30 13:24:00|729965.3|728965.3|730141.5|729141.5|730150.4|729150.4|729965.3|728965.3|25
1627651450000|2021-07-30 13:24:10|730143.1|729143.1|730169.2|729169.2|730175.5|729175.5|730133.5|729133.5|27
1627651460000|2021-07-30 13:24:20|730165.4|729165.4|730319.8|729319.8|730836.6|729322.1|730164.6|728791.8|28
1627651470000|2021-07-30 13:24:30|730794.8|728794.8|730251.6|729251.6|730794.8|729251.6|730251.6|728680.7|27
1627651480000|2021-07-30 13:24:40|730235.5|729235.5|730264.3|729264.3|730273.5|729273.5|730235.5|729235.5|27
1627651490000|2021-07-30 13:24:50|730267.5|729267.5|730214.9|729214.9|730728.4|729267.5|730207.1|728698.1|27
1627651500000|2021-07-30 13:25:00|730214.8|729214.8|730198.8|729198.8|730226|729226|730193|729193|23
1627651510000|2021-07-30 13:25:10|730190.1|729190.1|730688.1|728688.1|730703.3|729191.1|730180.5|728669.8|26
1627651520000|2021-07-30 13:25:20|730687.4|728687.4|730162.6|729162.6|730690.8|729164.5|730142.3|728668|26
1627651530000|2021-07-30 13:25:30|730160.1|729160.1|730176.4|729176.4|730186.7|729186.7|730146.7|729146.7|22
1627651540000|2021-07-30 13:25:40|730176.9|729176.9|730174.4|729174.4|730217.6|729217.6|730174.4|729174.4|25
1627651550000|2021-07-30 13:25:50|730187.6|729187.6|730217.5|729217.5|730220.6|729220.6|730181.4|729181.4|28
1627651560000|2021-07-30 13:26:00|730215.6|729215.6|730775.2|728775.2|730775.2|729244.7|730190.1|728763.5|28
1627651570000|2021-07-30 13:26:10|730774.7|728774.7|730779.7|728779.7|730793.7|729299|730299|728764.5|29
1627651580000|2021-07-30 13:26:20|730778.5|728778.5|730243.7|729243.7|730797.9|729258.6|730237.9|728750.9|24
1627651590000|2021-07-30 13:26:30|730243.8|729243.8|730546.7|728546.7|730610.7|729246.9|730037|728545|25
1627651600000|2021-07-30 13:26:40|730543|728543|730097.2|729097.2|730567.9|729116|730066.9|728539.8|24
1627651610000|2021-07-30 13:26:50|730102.2|729102.2|730586.2|728586.2|730588.6|729113.2|730072.5|728550|25
1627651620000|2021-07-30 13:27:00|730568.8|728568.8|730098.5|729098.5|730568.8|729098.5|730058.7|728538.3|28
1627651630000|2021-07-30 13:27:10|730085.5|729085.5|729987.1|728987.1|730542.2|729095.6|729971|728542.2|25
1627651640000|2021-07-30 13:27:20|729998|728998|730021.9|729021.9|730021.9|729021.9|729951.8|728951.8|27
1627651650000|2021-07-30 13:27:30|730017.3|729017.3|730134.6|729134.6|730565.3|729136.2|730016.6|728554.9|23
1627651660000|2021-07-30 13:27:40|730125.6|729125.6|730718.4|728718.4|730752.2|729235.1|730118.7|728717.5|29
1627651670000|2021-07-30 13:27:50|730711.6|728711.6|730207.6|729207.6|730724.6|729211.9|730189.1|728692.4|24
1627651680000|2021-07-30 13:28:00|730207.7|729207.7|730187|729187|730207.7|729207.7|730187|729187|22
1627651690000|2021-07-30 13:28:10|730684|728684|730205.2|729205.2|730684|729205.2|730186.1|728684|25
1627651700000|2021-07-30 13:28:20|730211.5|729211.5|730254.1|729254.1|730263.6|729263.6|730209|729209|24
1627651710000|2021-07-30 13:28:30|730253.5|729253.5|730286.3|729286.3|730292.1|729292.1|730252.9|729252.9|19
1627651720000|2021-07-30 13:28:40|730284.5|729284.5|730244.9|729244.9|730712.7|729286.6|730218.4|728712.7|22
1627651730000|2021-07-30 13:28:50|730235.9|729235.9|730202.1|729202.1|730697|729245.7|730173.2|728695.6|25
1627651740000|2021-07-30 13:29:00|730199.9|729199.9|730252.6|729252.6|730253.6|729253.6|730199.9|729199.9|29
1627651750000|2021-07-30 13:29:10|730253.4|729253.4|730211.1|729211.1|730253.4|729253.4|730183.6|729183.6|29
1627651760000|2021-07-30 13:29:20|730191.6|729191.6|730657.2|728657.2|730701.4|729202.1|730159|728654.9|28
1627651770000|2021-07-30 13:29:30|730161.2|729161.2|730170.9|729170.9|730702.4|729211.9|730161.2|728685.4|29
1627651780000|2021-07-30 13:29:40|730179.7|729179.7|730201.8|729201.8|730682.4|729204.2|730178.7|728670.8|26
1627651790000|2021-07-30 13:29:50|730203.2|729203.2|730171.7|729171.7|730687.5|729207.6|730171.7|728677.5|29
1627651800000|2021-07-30 13:30:00|730179.4|729179.4|730659|728659|730671.2|729182.8|730148.8|728640.5|28
1627651810000|2021-07-30 13:30:10|730662.3|728662.3|730565.4|728565.4|730662.3|729086.3|730086.3|728537.7|29
1627651820000|2021-07-30 13:30:20|730514.9|728514.9|730538.4|728538.4|730572.2|729029.5|730029.5|728503.5|29
1627651830000|2021-07-30 13:30:30|730519.4|728519.4|730563|728563|730606.6|729052.3|730052.3|728514.4|27
1627651840000|2021-07-30 13:30:40|730567|728567|730175.9|729175.9|730657.1|729184.1|730175.9|728556|28
1627651850000|2021-07-30 13:30:50|730176.5|729176.5|730319.5|729319.5|730326.3|729326.3|730167.6|729167.6|28
1627651860000|2021-07-30 13:31:00|730321.5|729321.5|730651.8|728651.8|730773.7|729325.8|730294.1|728646.8|28
1627651870000|2021-07-30 13:31:10|730679.9|728679.9|730270.1|729270.1|730764.7|729281.8|730243.4|728678.4|28
1627651880000|2021-07-30 13:31:20|730285.4|729285.4|730255|729255|730752.5|729295|730234.5|728737.8|29
1627651890000|2021-07-30 13:31:30|730256.2|729256.2|730189.9|729189.9|730764.1|729300.7|730189.9|728730.1|29
1627651900000|2021-07-30 13:31:40|730706.6|728706.6|730715.7|728715.7|730716.7|728716.7|730679.1|728679.1|27
1627651910000|2021-07-30 13:31:50|730720.2|728720.2|730761.3|728761.3|730779.4|728779.4|730715.4|728715.4|28
1627651920000|2021-07-30 13:32:00|730759|728759|730265.5|729265.5|730764.8|729277.4|730248.3|728734.1|27
1627651930000|2021-07-30 13:32:10|730273.8|729273.8|730249.5|729249.5|730273.8|729273.8|730245.8|729245.8|28
1627651940000|2021-07-30 13:32:20|730238.8|729238.8|730184.4|729184.4|730247.2|729247.2|730179.5|729179.5|27
1627651950000|2021-07-30 13:32:30|730192.2|729192.2|730637|728637|730710.7|729192.2|730172.5|728637|29
1627651960000|2021-07-30 13:32:40|730647.4|728647.4|730626.9|728626.9|730647.4|728647.4|730612.4|728612.4|28
1627651970000|2021-07-30 13:32:50|730624.9|728624.9|730644.5|728644.5|730678.9|729185|730155.7|728621.5|28
1627651980000|2021-07-30 13:33:00|730640.2|728640.2|730599.1|728599.1|730656.8|729107|730107|728599.1|29
1627651990000|2021-07-30 13:33:10|730598|728598|729978.1|728978.1|730609.2|729015.7|729975.1|728510.2|28
1627652000000|2021-07-30 13:33:20|729974.8|728974.8|730434.1|728434.1|730537.3|729029.4|729944.5|728427.7|28
1627652010000|2021-07-30 13:33:30|730443|728443|730397.1|728397.1|730449.2|728449.2|730397.1|728397.1|28
1627652020000|2021-07-30 13:33:40|730412.8|728412.8|729819.1|728819.1|730412.8|728884.9|729804.1|728277.1|29
1627652030000|2021-07-30 13:33:50|729820.3|728820.3|730445.9|728445.9|730450.2|728931|729820.3|728358.4|28
1627652040000|2021-07-30 13:34:00|730444.5|728444.5|730506.8|728506.8|730532.6|728983.9|729947.1|728442.9|29
1627652050000|2021-07-30 13:34:10|730523.2|728523.2|730479.7|728479.7|730523.2|728968.5|729968.5|728451.1|29
1627652060000|2021-07-30 13:34:20|730481.7|728481.7|730554.8|728554.8|730554.8|728554.8|730454.1|728454.1|28
1627652070000|2021-07-30 13:34:30|730560.7|728560.7|730565.8|728565.8|730575.4|728575.4|730544.7|728544.7|27
1627652080000|2021-07-30 13:34:40|730558.3|728558.3|730558.9|728558.9|730562.3|728562.3|730522.4|728522.4|27
1627652090000|2021-07-30 13:34:50|730559.8|728559.8|730398.9|728398.9|730564.3|728564.3|730394.9|728394.9|28
1627652100000|2021-07-30 13:35:00|730406.4|728406.4|730404.8|728404.8|730429.7|728429.7|730386.5|728386.5|28
1627652110000|2021-07-30 13:35:10|730396.4|728396.4|729934.8|728934.8|730448.1|728935.2|729934.8|728349.3|29
1627652120000|2021-07-30 13:35:20|729924.2|728924.2|729941.1|728941.1|729941.8|728941.8|729924.2|728924.2|25
1627652130000|2021-07-30 13:35:30|729944|728944|730412.4|728412.4|730449.5|728951.7|729944|728412.4|28
1627652140000|2021-07-30 13:35:40|730401.4|728401.4|730310.4|728310.4|730412|728412|730309.2|728309.2|26
1627652150000|2021-07-30 13:35:50|730316.2|728316.2|729729|728729|730334.3|728788.3|729729|728277.8|27
1627652160000|2021-07-30 13:36:00|730196.4|728196.4|729689.6|728689.6|730217.5|728704.3|729647.3|728196.4|27
1627652170000|2021-07-30 13:36:10|729689.1|728689.1|730319.7|728319.7|730322.7|728843.7|729689.1|728201.1|28
1627652180000|2021-07-30 13:36:20|730291.8|728291.8|729789.3|728789.3|730336|728801.3|729767.3|728255.7|29
1627652190000|2021-07-30 13:36:30|729783.7|728783.7|729833|728833|730354.2|728873.1|729774.1|728292.3|28
1627652200000|2021-07-30 13:36:40|729837.8|728837.8|729784.1|728784.1|729855.2|728855.2|729778.5|728778.5|29
1627652210000|2021-07-30 13:36:50|730279.5|728279.5|730321.4|728321.4|730345.8|728345.8|730246.8|728246.8|26
1627652220000|2021-07-30 13:37:00|730322.7|728322.7|729951.6|728951.6|730437.4|728957.6|729891.8|728322.7|28
1627652230000|2021-07-30 13:37:10|729950.8|728950.8|729943.6|728943.6|729950.8|728950.8|729929.3|728929.3|23
1627652240000|2021-07-30 13:37:20|729931|728931|729976.8|728976.8|730472|728976.8|729931|728444.4|27
1627652250000|2021-07-30 13:37:30|729977.8|728977.8|730484.3|728484.3|730504|729002.5|729958.5|728445.5|27
1627652260000|2021-07-30 13:37:40|730507.3|728507.3|730548.6|728548.6|730551.2|728551.2|730507.3|728507.3|23
1627652270000|2021-07-30 13:37:50|730549.6|728549.6|730656.5|728656.5|730713.8|729194|730074|728518.8|29
1627652280000|2021-07-30 13:38:00|730653.7|728653.7|730542.9|728542.9|730659.4|728659.4|730527|728527|27
1627652290000|2021-07-30 13:38:10|730540.5|728540.5|730469.4|728469.4|730555.2|728988.6|729969.9|728460.7|28
1627652300000|2021-07-30 13:38:20|730448.3|728448.3|730566.8|728566.8|730567|728985.4|729984.9|728446.8|27
1627652310000|2021-07-30 13:38:30|730567.9|728567.9|730547.4|728547.4|730573.8|728573.8|730544.9|728544.9|27
1627652320000|2021-07-30 13:38:40|730539.5|728539.5|730474.5|728474.5|730548.1|728548.1|730470.2|728470.2|23
1627652330000|2021-07-30 13:38:50|730471.7|728471.7|730474.6|728474.6|730499.6|728982.1|729979|728451.2|28
1627652340000|2021-07-30 13:39:00|730473.4|728473.4|730466|728466|730473.4|728473.4|730444.8|728444.8|26
1627652350000|2021-07-30 13:39:10|730467.1|728467.1|730463.5|728463.5|730467.8|728467.8|730447.3|728447.3|24
1627652360000|2021-07-30 13:39:20|730467.4|728467.4|730434.9|728434.9|730467.6|728467.6|730424.5|728424.5|25
1627652370000|2021-07-30 13:39:30|730427.9|728427.9|730432.6|728432.6|730436.1|728436.1|730426.5|728426.5|22
1627652380000|2021-07-30 13:39:40|730431.1|728431.1|730480.5|728480.5|730490|728971.9|729888.6|728389.5|25
1627652390000|2021-07-30 13:39:50|730479.6|728479.6|730467|728467|730487.8|728487.8|730461|728461|22
1627652400000|2021-07-30 13:40:00|730479.1|728479.1|730481.7|728481.7|730481.7|728980.1|729953.6|728441|26
1627652410000|2021-07-30 13:40:10|730483.6|728483.6|730472.1|728472.1|730492.3|728492.3|730450.5|728450.5|25
1627652420000|2021-07-30 13:40:20|730471.7|728471.7|730477.5|728477.5|730483.8|728483.8|730455|728455|24
1627652430000|2021-07-30 13:40:30|730476.7|728476.7|730460.9|728460.9|730477.1|728477.1|730460.9|728460.9|23
1627652440000|2021-07-30 13:40:40|730473.7|728473.7|730053.9|729053.9|730567.2|729065.1|730017.3|728459.8|26
1627652450000|2021-07-30 13:40:50|730052.1|729052.1|730561.9|728561.9|730562.9|729052.1|730034.1|728532.2|25
1627652460000|2021-07-30 13:41:00|730561.5|728561.5|730077.8|729077.8|730568.7|729082.8|730062.7|728547.2|25
1627652470000|2021-07-30 13:41:10|730079.5|729079.5|730072.1|729072.1|730080.9|729080.9|730072.1|729072.1|25
1627652480000|2021-07-30 13:41:20|730054.2|729054.2|730491.7|728491.7|730581.6|729054.2|730019.7|728491.7|26
1627652490000|2021-07-30 13:41:30|730519.8|728519.8|730605.3|728605.3|730613.4|729118.6|730108.5|728510.9|24
1627652500000|2021-07-30 13:41:40|730615.6|728615.6|730100.2|729100.2|730615.6|729111.8|730093.6|728560.5|27
1627652510000|2021-07-30 13:41:50|730070.5|729070.5|730424.4|728424.4|730559.7|729070.5|730016.6|728424.4|27
1627652520000|2021-07-30 13:42:00|730436.4|728436.4|730434.6|728434.6|730480.5|728480.5|730428.4|728428.4|29
1627652530000|2021-07-30 13:42:10|730442.6|728442.6|730428.2|728428.2|730444.2|728444.2|730421.8|728421.8|22
1627652540000|2021-07-30 13:42:20|730431.4|728431.4|730460.1|728460.1|730460.5|728460.5|730427.1|728427.1|26
1627652550000|2021-07-30 13:42:30|730459.2|728459.2|730461.3|728461.3|730482.9|728482.9|730430.8|728430.8|24
1627652560000|2021-07-30 13:42:40|730463.6|728463.6|730419.5|728419.5|730465.5|728465.5|730414.6|728414.6|26
1627652570000|2021-07-30 13:42:50|730421.4|728421.4|730485.1|728485.1|730493.3|728493.3|730420.9|728420.9|26
1627652580000|2021-07-30 13:43:00|730466.2|728466.2|730431.9|728431.9|730473.7|728473.7|730431.9|728431.9|27
1627652590000|2021-07-30 13:43:10|730441|728441|730451.4|728451.4|730555.6|729010.5|730010.5|728435|28
1627652600000|2021-07-30 13:43:20|730469.8|728469.8|730456.8|728456.8|730474.3|728474.3|730426.4|728426.4|22
1627652610000|2021-07-30 13:43:30|730456.6|728456.6|730457.6|728457.6|730476|728476|730437.6|728437.6|25
1627652620000|2021-07-30 13:43:40|730458|728458|730464.7|728464.7|730475.1|728475.1|730442.7|728442.7|25
1627652630000|2021-07-30 13:43:50|730464.2|728464.2|730459.9|728459.9|730465.1|728465.1|730459.9|728459.9|19
1627652640000|2021-07-30 13:44:00|730460.5|728460.5|730479.5|728479.5|730483.3|728483.3|730455.2|728455.2|24
1627652650000|2021-07-30 13:44:10|730463.9|728463.9|730455.8|728455.8|730475.3|728944.9|729944.9|728449.5|28
1627652660000|2021-07-30 13:44:20|730455.3|728455.3|730466.8|728466.8|730469.7|728469.7|730453.2|728453.2|22
1627652670000|2021-07-30 13:44:30|730455.7|728455.7|730474.8|728474.8|730479.6|728479.6|730455.7|728455.7|17
1627652680000|2021-07-30 13:44:40|730473.8|728473.8|730458.3|728458.3|730476.4|728476.4|730455.7|728455.7|27
1627652690000|2021-07-30 13:44:50|730465.6|728465.6|730447.2|728447.2|730469.4|728469.4|730440.5|728440.5|20
1627652700000|2021-07-30 13:45:00|730445.2|728445.2|730433|728433|730446.7|728936.4|729936.4|728422.6|28
1627652710000|2021-07-30 13:45:10|730433.5|728433.5|730419.6|728419.6|730433.8|728433.8|730413|728413|24
1627652720000|2021-07-30 13:45:20|730419.1|728419.1|730411.4|728411.4|730424.3|728424.3|730403.3|728403.3|23
1627652730000|2021-07-30 13:45:30|730413.1|728413.1|730331.1|728331.1|730420|728924.3|729856.8|728316.2|25
1627652740000|2021-07-30 13:45:40|730324.4|728324.4|730305.6|728305.6|730342.1|728342.1|730305.6|728305.6|27
1627652750000|2021-07-30 13:45:50|730317.1|728317.1|730329.6|728329.6|730352|728352|730293.6|728293.6|28
1627652760000|2021-07-30 13:46:00|730331|728331|730342.1|728342.1|730347.2|728347.2|730322.7|728322.7|28
1627652770000|2021-07-30 13:46:10|730328.3|728328.3|730295.1|728295.1|730346.8|728346.8|730271.7|728271.7|29
1627652780000|2021-07-30 13:46:20|730295|728295|730276.3|728276.3|730295|728295|730252.3|728252.3|26
1627652790000|2021-07-30 13:46:30|730267.9|728267.9|730233.4|728233.4|730279.7|728279.7|730225.2|728225.2|28
1627652800000|2021-07-30 13:46:40|730236|728236|730227.2|728227.2|730237.8|728237.8|730225.6|728225.6|26
1627652810000|2021-07-30 13:46:50|730227.5|728227.5|729731.1|728731.1|730258|728731.1|729730.7|728227.5|24
1627652820000|2021-07-30 13:47:00|729725.1|728725.1|729693.4|728693.4|729725.1|728725.1|729692.6|728692.6|27
1627652830000|2021-07-30 13:47:10|729694.2|728694.2|729694.8|728694.8|729696.1|728696.1|729691.4|728691.4|21
1627652840000|2021-07-30 13:47:20|729693.6|728693.6|729696.7|728696.7|729732.5|728732.5|729676.4|728676.4|27
1627652850000|2021-07-30 13:47:30|729699|728699|729704.9|728704.9|729720.8|728720.8|729695.4|728695.4|25
1627652860000|2021-07-30 13:47:40|729703.8|728703.8|729708|728708|729715.9|728715.9|729694|728694|26
1627652870000|2021-07-30 13:47:50|729708.4|728708.4|729679.3|728679.3|729708.4|728708.4|729675.1|728675.1|25
1627652880000|2021-07-30 13:48:00|729681.1|728681.1|729972.7|727972.7|730013.7|728681.1|729453.9|727970.8|29
1627652890000|2021-07-30 13:48:10|729977.3|727977.3|729971.8|727971.8|729984.2|728470.5|729461.5|727962.1|24
1627652900000|2021-07-30 13:48:20|729474.1|728474.1|730074.1|728074.1|730074.1|728568.3|729466.7|728033.7|27
1627652910000|2021-07-30 13:48:30|730073.4|728073.4|729453.3|728453.3|730075.6|728579.2|729449.8|727969.6|28
1627652920000|2021-07-30 13:48:40|729451.9|728451.9|729421.1|728421.1|729925.1|728451.9|729348.2|727874.1|27
1627652930000|2021-07-30 13:48:50|729421.6|728421.6|729444.8|728444.8|729457.3|728457.3|729391.5|728391.5|28
1627652940000|2021-07-30 13:49:00|729439.2|728439.2|729394.4|728394.4|729441|728441|729388.4|728388.4|28
1627652950000|2021-07-30 13:49:10|729400.1|728400.1|729397.1|728397.1|729414.6|728414.6|729357.8|728357.8|27
1627652960000|2021-07-30 13:49:20|729386.5|728386.5|729547.9|728547.9|729547.9|728547.9|729385.4|728385.4|25
1627652970000|2021-07-30 13:49:30|729541.9|728541.9|729548|728548|729555.4|728555.4|729526.9|728526.9|27
1627652980000|2021-07-30 13:49:40|729551.2|728551.2|729511.8|728511.8|730001.9|728579.2|729506|728001.9|27
1627652990000|2021-07-30 13:49:50|729512.2|728512.2|729512.8|728512.8|729530.3|728530.3|729499.9|728499.9|26
1627653000000|2021-07-30 13:50:00|729513.9|728513.9|729986.2|727986.2|729987.6|728520.4|729479|727941.7|25
1627653010000|2021-07-30 13:50:10|729979.9|727979.9|729974.7|727974.7|730007.9|728495.6|729460.8|727969.1|27
1627653020000|2021-07-30 13:50:20|729478.9|728478.9|729967.3|727967.3|729967.3|728481|729443.7|727918.1|27
1627653030000|2021-07-30 13:50:30|729960.6|727960.6|729517.5|728517.5|729966.4|728530|729491.1|727955.4|26
1627653040000|2021-07-30 13:50:40|729516.7|728516.7|729966.2|727966.2|729989.9|728516.7|729473.8|727957.1|25
1627653050000|2021-07-30 13:50:50|729966.7|727966.7|729449.9|728449.9|729983.3|728487.5|729442|727963.6|24
1627653060000|2021-07-30 13:51:00|729449|728449|729921.1|727921.1|729932.6|728451.4|729426.7|727919.5|28
1627653070000|2021-07-30 13:51:10|729920.7|727920.7|729955|727955|729960|727960|729916.7|727916.7|24
1627653080000|2021-07-30 13:51:20|729954.4|727954.4|729932.9|727932.9|729999.2|727999.2|729926.3|727926.3|26
1627653090000|2021-07-30 13:51:30|729934|727934|729944.8|727944.8|729944.8|727944.8|729920.4|727920.4|24
1627653100000|2021-07-30 13:51:40|729943.5|727943.5|729905.8|727905.8|729948.5|728435.6|729427.9|727905.8|25
1627653110000|2021-07-30 13:51:50|729910.5|727910.5|729943.8|727943.8|729944.9|727944.9|729910.5|727910.5|25
1627653120000|2021-07-30 13:52:00|729941.3|727941.3|729973.9|727973.9|729979.7|727979.7|729920.5|727920.5|23
1627653130000|2021-07-30 13:52:10|729975.4|727975.4|729496.2|728496.2|730002.6|728499.9|729474.6|727959.5|24
1627653140000|2021-07-30 13:52:20|729500.4|728500.4|730084.1|728084.1|730102.4|728637|729500.4|728079.9|27
1627653150000|2021-07-30 13:52:30|730095.6|728095.6|730152.1|728152.1|730152.1|728152.1|730089.4|728089.4|25
1627653160000|2021-07-30 13:52:40|729647.7|728647.7|729652.2|728652.2|730166.6|728661|729630.4|728138.3|27
1627653170000|2021-07-30 13:52:50|729658.9|728658.9|729658.3|728658.3|729672.8|728672.8|729632.7|728632.7|29
1627653180000|2021-07-30 13:53:00|729651.8|728651.8|730127.1|728127.1|730130.1|728674.7|729649.4|728122.5|28
1627653190000|2021-07-30 13:53:10|729620.5|728620.5|730164.3|728164.3|730164.3|728620.5|729620.5|728066.2|28
1627653200000|2021-07-30 13:53:20|729653.7|728653.7|729726.3|728726.3|730170|728726.3|729644.7|728152.6|25
1627653210000|2021-07-30 13:53:30|729725.9|728725.9|729782.2|728782.2|729786.6|728786.6|729711.4|728711.4|28
1627653220000|2021-07-30 13:53:40|729771.9|728771.9|730359.5|728359.5|730359.5|728861|729768.9|728359.5|27
1627653230000|2021-07-30 13:53:50|730347.7|728347.7|730310.5|728310.5|730360.2|728820.6|729800.3|728284.9|28
1627653240000|2021-07-30 13:54:00|730308.8|728308.8|730343.2|728343.2|730357.4|728861.1|729832.5|728305.2|28
1627653250000|2021-07-30 13:54:10|730338.3|728338.3|730323.8|728323.8|730355|728858.7|729848.9|728310.3|25
1627653260000|2021-07-30 13:54:20|730323.1|728323.1|730267.4|728267.4|730323.9|728323.9|730258.6|728258.6|28
1627653270000|2021-07-30 13:54:30|730252.4|728252.4|730159.2|728159.2|730252.4|728694.9|729658.6|728138.3|28
1627653280000|2021-07-30 13:54:40|730176.4|728176.4|730130.4|728130.4|730177.4|728177.4|730111.7|728111.7|26
1627653290000|2021-07-30 13:54:50|730108.8|728108.8|730200.7|728200.7|730207.9|728207.9|730108.8|728108.8|27
1627653300000|2021-07-30 13:55:00|730197.5|728197.5|730186.7|728186.7|730223|728223|730175.2|728175.2|28
1627653310000|2021-07-30 13:55:10|730190.3|728190.3|730271.5|728271.5|730271.5|728679.5|729675.1|728180.3|25
1627653320000|2021-07-30 13:55:20|730281|728281|730141.1|728141.1|730281|728739.5|729739.5|728120.5|29
1627653330000|2021-07-30 13:55:30|730141.8|728141.8|730087.4|728087.4|730145.7|728145.7|730067.5|728067.5|28
1627653340000|2021-07-30 13:55:40|730099.8|728099.8|730036.6|728036.6|730099.8|728099.8|730022.8|728022.8|23
1627653350000|2021-07-30 13:55:50|730013.7|728013.7|730059.4|728059.4|730067|728583.1|729518.2|727968.3|29
1627653360000|2021-07-30 13:56:00|730065.8|728065.8|729997.5|727997.5|730065.8|728065.8|729986.5|727986.5|26
1627653370000|2021-07-30 13:56:10|729971.6|727971.6|729468|728468|730002.8|728531.5|729454.6|727967.9|28
1627653380000|2021-07-30 13:56:20|729450.4|728450.4|729943.7|727943.7|729964.8|728465.9|729416.2|727920.4|23
1627653390000|2021-07-30 13:56:30|729945|727945|730042|728042|730055.2|728477.8|729458.1|727925.8|27
1627653400000|2021-07-30 13:56:40|730050.6|728050.6|730041.9|728041.9|730055.7|728055.7|729988.8|727988.8|28
1627653410000|2021-07-30 13:56:50|730043.5|728043.5|730019.3|728019.3|730043.5|728043.5|730001.5|728001.5|26
1627653420000|2021-07-30 13:57:00|730015.3|728015.3|729993.3|727993.3|730015.3|728015.3|729973.4|727973.4|24
1627653430000|2021-07-30 13:57:10|729991.5|727991.5|729966.5|727966.5|730008.9|728008.9|729966.5|727966.5|27
1627653440000|2021-07-30 13:57:20|729957.9|727957.9|730054.4|728054.4|730064.6|728550.4|729550.4|727957.9|28
1627653450000|2021-07-30 13:57:30|730070.1|728070.1|730098.8|728098.8|730098.8|728098.8|730052.7|728052.7|27
1627653460000|2021-07-30 13:57:40|730094.8|728094.8|730103|728103|730117.3|728117.3|730085.6|728085.6|24
1627653470000|2021-07-30 13:57:50|730102.2|728102.2|729618.8|728618.8|730102.2|728636.8|729581.7|728102.2|28
1627653480000|2021-07-30 13:58:00|730139.7|728139.7|729614|728614|730143.9|728632.7|729591|728130.7|25
1627653490000|2021-07-30 13:58:10|729625.3|728625.3|730182|728182|730184.4|728656.9|729619.3|728167.3|28
1627653500000|2021-07-30 13:58:20|730193.3|728193.3|729749|728749|730207.8|728749|729694.2|728193.3|20
1627653510000|2021-07-30 13:58:30|729749.9|728749.9|729721.6|728721.6|729768.7|728768.7|729718.1|728718.1|20
1627653520000|2021-07-30 13:58:40|729739.3|728739.3|730232.3|728232.3|730232.8|728748.9|729708.7|728232.3|23
1627653530000|2021-07-30 13:58:50|730230.4|728230.4|729733.4|728733.4|730233.9|728733.4|729697|728209|24
1627653540000|2021-07-30 13:59:00|729746.3|728746.3|730270.1|728270.1|730297.2|728746.3|729746.3|728210.9|23
1627653550000|2021-07-30 13:59:10|730275.5|728275.5|730286.9|728286.9|730317.7|728317.7|730269|728269|27
1627653560000|2021-07-30 13:59:20|730284.8|728284.8|730317.1|728317.1|730319.3|728319.3|730284.8|728284.8|21
1627653570000|2021-07-30 13:59:30|730317.9|728317.9|730293.3|728293.3|730320.6|728834.6|729834.6|728275.2|26
1627653580000|2021-07-30 13:59:40|730306.8|728306.8|730310.1|728310.1|730312.5|728312.5|730293.3|728293.3|20
1627653590000|2021-07-30 13:59:50|730306.3|728306.3|730312.2|728312.2|730317.4|728317.4|730294.9|728294.9|26
1627653600000|2021-07-30 14:00:00|730309.8|728309.8|730301.7|728301.7|730309.8|728309.8|730281.2|728281.2|24
1627653610000|2021-07-30 14:00:10|730299.9|728299.9|730239.2|728239.2|730303.5|728798.3|729731.5|728231|28
1627653620000|2021-07-30 14:00:20|730237.5|728237.5|729716.8|728716.8|730249.3|728737.5|729703.6|728231.7|28
1627653630000|2021-07-30 14:00:30|729723.2|728723.2|730179.7|728179.7|730189.8|728753|729685.5|728179.7|29
1627653640000|2021-07-30 14:00:40|730177.4|728177.4|729688.8|728688.8|730221.4|728698.9|729676|728176.2|28
1627653650000|2021-07-30 14:00:50|729677.1|728677.1|730162.5|728162.5|730183.7|728701.1|729662.6|728162.5|29
1627653660000|2021-07-30 14:01:00|730175.9|728175.9|729684.1|728684.1|730195.7|728694.1|729680.5|728161.3|28
1627653670000|2021-07-30 14:01:10|729692.6|728692.6|730155.1|728155.1|730203.2|728698.1|729691.3|728132.3|28
1627653680000|2021-07-30 14:01:20|730158.9|728158.9|730136.5|728136.5|730194.4|728641|729635|728136.5|28
1627653690000|2021-07-30 14:01:30|730145.9|728145.9|730170.6|728170.6|730179|728642.1|729634.7|728145.9|25
1627653700000|2021-07-30 14:01:40|730166.2|728166.2|730163.3|728163.3|730173.3|728173.3|730141.2|728141.2|27
1627653710000|2021-07-30 14:01:50|730164.4|728164.4|730121.2|728121.2|730164.4|728643.6|729631.7|728117|25
1627653720000|2021-07-30 14:02:00|730118.8|728118.8|730126.3|728126.3|730134.7|728134.7|730107.5|728107.5|25
1627653730000|2021-07-30 14:02:10|730123.6|728123.6|730183|728183|730199|728646.5|729618.2|728123.1|25
1627653740000|2021-07-30 14:02:20|730207.6|728207.6|730222.6|728222.6|730233.2|728233.2|730196.4|728196.4|27
1627653750000|2021-07-30 14:02:30|730222.4|728222.4|730257.5|728257.5|730272.2|728769.3|729754.8|728219.7|28
1627653760000|2021-07-30 14:02:40|730257.6|728257.6|730285.5|728285.5|730302.1|728302.1|730241.3|728241.3|28
1627653770000|2021-07-30 14:02:50|730301.1|728301.1|730307.9|728307.9|730318.1|728318.1|730283.5|728283.5|27
1627653780000|2021-07-30 14:03:00|730310.2|728310.2|729947.1|728947.1|730502.5|728996.6|729877.7|728309.3|28
1627653790000|2021-07-30 14:03:10|729945.5|728945.5|729967.4|728967.4|730477.3|728969.9|729930.1|728445.5|26
1627653800000|2021-07-30 14:03:20|729965.3|728965.3|729978.8|728978.8|730016.4|729016.4|729965.3|728965.3|27
1627653810000|2021-07-30 14:03:30|729978.9|728978.9|730453.5|728453.5|730462.5|728993.7|729975.4|728421.5|27
1627653820000|2021-07-30 14:03:40|730456.3|728456.3|729936.2|728936.2|730459.5|728949.9|729918.2|728443.8|28
1627653830000|2021-07-30 14:03:50|729941.1|728941.1|729974.7|728974.7|729974.7|728974.7|729935.7|728935.7|28
1627653840000|2021-07-30 14:04:00|729995.6|728995.6|729970.8|728970.8|730010.1|729010.1|729950.2|728950.2|28
1627653850000|2021-07-30 14:04:10|729968.8|728968.8|730476.8|728476.8|730481.7|728989|729944|728466.7|23
1627653860000|2021-07-30 14:04:20|730488.7|728488.7|730022.5|729022.5|730488.7|729022.5|730003.5|728477.5|27
1627653870000|2021-07-30 14:04:30|730014.3|729014.3|729944.6|728944.6|730014.3|729014.3|729929.8|728929.8|25
1627653880000|2021-07-30 14:04:40|729942.7|728942.7|730394|728394|730422.4|728945.4|729888.3|728388.4|23
1627653890000|2021-07-30 14:04:50|730393.6|728393.6|729867.6|728867.6|730398.6|728867.6|729847.3|728384.4|27
1627653900000|2021-07-30 14:05:00|729844.8|728844.8|730021.9|729021.9|730446.3|729059.2|729833.7|728446.3|28
1627653910000|2021-07-30 14:05:10|730029.9|729029.9|730614.2|728614.2|730614.2|729048.2|730029.9|728614.2|24
1627653920000|2021-07-30 14:05:20|730616.6|728616.6|730641.7|728641.7|730672.5|728672.5|730604.3|728604.3|28
1627653930000|2021-07-30 14:05:30|730633|728633|730630.3|728630.3|730713.1|729189.3|730189.3|728608.3|28
1627653940000|2021-07-30 14:05:40|730630.5|728630.5|730654.3|728654.3|730672.7|728672.7|730584.7|728584.7|28
1627653950000|2021-07-30 14:05:50|730648|728648|730599.3|728599.3|730659.1|729156.6|730156.6|728496.9|28
1627653960000|2021-07-30 14:06:00|730602.2|728602.2|730639.5|728639.5|730643.5|728643.5|730585.7|728585.7|26
1627653970000|2021-07-30 14:06:10|730639.8|728639.8|730645|728645|730702.2|728702.2|730634.1|728634.1|27
1627653980000|2021-07-30 14:06:20|730642.7|728642.7|730519.7|728519.7|730730.2|729128.2|730095.8|728515.8|28
1627653990000|2021-07-30 14:06:30|730516.8|728516.8|730480.4|728480.4|730533.4|728533.4|730480.4|728480.4|28
1627654000000|2021-07-30 14:06:40|730494.6|728494.6|730420.4|728420.4|730501.4|728972.1|729972.1|728410.7|26
1627654010000|2021-07-30 14:06:50|730423.3|728423.3|730351.9|728351.9|730423.3|728892.8|729892.8|728335.6|27
1627654020000|2021-07-30 14:07:00|730355.6|728355.6|729945.4|728945.4|730460.9|728957.7|729944.7|728339.7|24
1627654030000|2021-07-30 14:07:10|729946|728946|730405.8|728405.8|730437.1|728946|729946|728351.3|27
1627654040000|2021-07-30 14:07:20|730387.9|728387.9|730390.4|728390.4|730424.4|728424.4|730384.9|728384.9|25
1627654050000|2021-07-30 14:07:30|730405.1|728405.1|730400.7|728400.7|730420.6|728420.6|730393.8|728393.8|26
1627654060000|2021-07-30 14:07:40|730390.4|728390.4|730408.8|728408.8|730408.8|728408.8|730358.1|728358.1|27
1627654070000|2021-07-30 14:07:50|730404.4|728404.4|730370.4|728370.4|730419.2|728419.2|730351|728351|27
1627654080000|2021-07-30 14:08:00|730371.9|728371.9|729851|728851|730371.9|728859.5|729831.1|728362.4|23
1627654090000|2021-07-30 14:08:10|729844.4|728844.4|730263.9|728263.9|730284.7|728850.5|729807.6|728231.6|24
1627654100000|2021-07-30 14:08:20|730255.1|728255.1|730178.7|728178.7|730273.7|728273.7|730163.1|728163.1|28
1627654110000|2021-07-30 14:08:30|730175.1|728175.1|730184.5|728184.5|730191.2|728191.2|730166.6|728166.6|25
1627654120000|2021-07-30 14:08:40|730183.7|728183.7|730205.6|728205.6|730232.8|728232.8|730183.7|728183.7|29
1627654130000|2021-07-30 14:08:50|730203|728203|730225.8|728225.8|730229.6|728229.6|730180.8|728180.8|25
1627654140000|2021-07-30 14:09:00|730227.4|728227.4|730225.5|728225.5|730227.4|728227.4|730168|728168|27
1627654150000|2021-07-30 14:09:10|730226.3|728226.3|730215.8|728215.8|730229.8|728229.8|730159.9|728159.9|28
1627654160000|2021-07-30 14:09:20|730204.6|728204.6|730180.6|728180.6|730214.5|728214.5|730152.5|728152.5|28
1627654170000|2021-07-30 14:09:30|730178.3|728178.3|730188.8|728188.8|730218.9|728716.5|729716.5|728163.8|27
1627654180000|2021-07-30 14:09:40|730187.5|728187.5|730155.4|728155.4|730187.5|728187.5|730121.6|728121.6|26
1627654190000|2021-07-30 14:09:50|730172.3|728172.3|730130.1|728130.1|730172.3|728172.3|730119.1|728119.1|25
1627654200000|2021-07-30 14:10:00|730128.5|728128.5|730127.8|728127.8|730154.9|728154.9|730113.9|728113.9|27
1627654210000|2021-07-30 14:10:10|730127.1|728127.1|730082.2|728082.2|730133.3|728133.3|730073.3|728073.3|27
1627654220000|2021-07-30 14:10:20|730082|728082|730226.1|728226.1|730236.1|728717.8|729717.8|728072.6|26
1627654230000|2021-07-30 14:10:30|730223.4|728223.4|730231.6|728231.6|730241.2|728241.2|730211.1|728211.1|23
1627654240000|2021-07-30 14:10:40|730220.8|728220.8|729764.8|728764.8|730253.9|728769.9|729759.7|728158.8|28
1627654250000|2021-07-30 14:10:50|729770|728770|730312.5|728312.5|730317.9|728819.6|729765.3|728289.8|25
1627654260000|2021-07-30 14:11:00|730311.5|728311.5|730334|728334|730387.8|728888.7|729851.2|728311.5|27
1627654270000|2021-07-30 14:11:10|729812.4|728812.4|729852.1|728852.1|730368.2|728865.4|729799.7|728312.8|26
1627654280000|2021-07-30 14:11:20|729846.3|728846.3|730406.7|728406.7|730408.3|728893.7|729846.3|728379.8|26
1627654290000|2021-07-30 14:11:30|730405.1|728405.1|730421.5|728421.5|730432.5|728432.5|730383.7|728383.7|23
1627654300000|2021-07-30 14:11:40|730421|728421|729912.8|728912.8|730426.4|728918.5|729907.3|728415.3|25
1627654310000|2021-07-30 14:11:50|729913.4|728913.4|730063.9|728063.9|730188.8|728925.3|729575|728063.9|28
1627654320000|2021-07-30 14:12:00|730063.6|728063.6|730004.7|728004.7|730063.6|728063.6|730004.7|728004.7|27
1627654330000|2021-07-30 14:12:10|730011.8|728011.8|730058|728058|730060.8|728521.5|729521.5|727981.7|28
1627654340000|2021-07-30 14:12:20|730062.1|728062.1|730110.2|728110.2|730115.5|728115.5|730052.9|728052.9|29
1627654350000|2021-07-30 14:12:30|730105.5|728105.5|730068|728068|730112.5|728562.6|729562.6|728041.3|26
1627654360000|2021-07-30 14:12:40|730058.6|728058.6|730060.4|728060.4|730065.3|728065.3|730048.6|728048.6|23
1627654370000|2021-07-30 14:12:50|730065.4|728065.4|729978.3|727978.3|730066.1|728066.1|729953.2|727953.2|27
1627654380000|2021-07-30 14:13:00|729461.6|728461.6|729998.6|727998.6|729998.6|728461.6|729461.6|727954.7|27
1627654390000|2021-07-30 14:13:10|729993.3|727993.3|730024.1|728024.1|730024.1|728457.9|729457.9|727959.9|26
1627654400000|2021-07-30 14:13:20|730020.5|728020.5|730016.9|728016.9|730033.7|728033.7|730008.6|728008.6|24
1627654410000|2021-07-30 14:13:30|729998.4|727998.4|730024.6|728024.6|730033.5|728033.5|729998.4|727998.4|26
1627654420000|2021-07-30 14:13:40|730030.6|728030.6|730037.2|728037.2|730043.5|728532.9|729515.4|727995.9|27
1627654430000|2021-07-30 14:13:50|730020.7|728020.7|730040.1|728040.1|730040.1|728522|729522|728016.6|27
1627654440000|2021-07-30 14:14:00|730039.7|728039.7|730042.7|728042.7|730069.4|728569.8|729536.4|728021|27
1627654450000|2021-07-30 14:14:10|729522|728522|729542.5|728542.5|730057.5|728560.1|729522|728027|24
1627654460000|2021-07-30 14:14:20|729535.2|728535.2|729563.8|728563.8|730071|728563.8|729513.8|728016|29
1627654470000|2021-07-30 14:14:30|730073.9|728073.9|730063|728063|730073.9|728567.8|729540.4|728055.4|27
1627654480000|2021-07-30 14:14:40|730057.5|728057.5|730094.4|728094.4|730094.4|728571.5|729556.8|728056.8|27
1627654490000|2021-07-30 14:14:50|730093.6|728093.6|730111.9|728111.9|730112.5|728614.4|729576.4|728092.6|27
1627654500000|2021-07-30 14:15:00|730093|728093|730113.9|728113.9|730117.8|728603.6|729593|728090.7|27
1627654510000|2021-07-30 14:15:10|730113.4|728113.4|730181.4|728181.4|730194.5|728627|729627|728083.9|24
1627654520000|2021-07-30 14:15:20|730182.4|728182.4|730126.4|728126.4|730196.6|728681.5|729652.4|728119.8|29
1627654530000|2021-07-30 14:15:30|730136.6|728136.6|730155.7|728155.7|730155.7|728666.1|729666.1|728129.2|25
1627654540000|2021-07-30 14:15:40|730157.3|728157.3|729695.7|728695.7|730176.7|728695.7|729641|728140.5|28
1627654550000|2021-07-30 14:15:50|730184.5|728184.5|729725.3|728725.3|730210.5|728745.9|729711.2|728150.4|29
1627654560000|2021-07-30 14:16:00|729732.4|728732.4|729738.9|728738.9|730248|728761.5|729711.8|728244.1|25
1627654570000|2021-07-30 14:16:10|729754.2|728754.2|729763.1|728763.1|730266.7|728790.8|729726.7|728227.4|29
1627654580000|2021-07-30 14:16:20|729763.3|728763.3|729764.5|728764.5|730261|728772.3|729741.2|728251|24
1627654590000|2021-07-30 14:16:30|729768|728768|729739.8|728739.8|730253.3|728768|729702.1|728204.2|29
1627654600000|2021-07-30 14:16:40|729730.6|728730.6|729679.8|728679.8|729743.1|728743.1|729679.8|728679.8|22
1627654610000|2021-07-30 14:16:50|729690.7|728690.7|729714.2|728714.2|729764.4|728764.4|729681.7|728681.7|26
1627654620000|2021-07-30 14:17:00|729729.8|728729.8|729720.3|728720.3|730235.1|728763.3|729700.1|728199.7|28
1627654630000|2021-07-30 14:17:10|729733.5|728733.5|730263.2|728263.2|730266.9|728754.7|729711.4|728209.9|26
1627654640000|2021-07-30 14:17:20|730264.6|728264.6|729852|728852|730275.6|728872.3|729744.2|728264.6|26
1627654650000|2021-07-30 14:17:30|729859|728859|729848.2|728848.2|730353.3|728875.3|729841.9|728341.9|28
1627654660000|2021-07-30 14:17:40|729853.3|728853.3|730305.3|728305.3|730312.2|728853.3|729811.5|728305.3|25
1627654670000|2021-07-30 14:17:50|730283.8|728283.8|729795.5|728795.5|730283.8|728819.1|729777.2|728283.8|28
1627654680000|2021-07-30 14:18:00|730303.9|728303.9|730287.1|728287.1|730310.1|728813.4|729784.7|728282.1|27
1627654690000|2021-07-30 14:18:10|730256.6|728256.6|729671.7|728671.7|730256.6|728756.2|729664.1|728232.9|26
1627654700000|2021-07-30 14:18:20|729678.5|728678.5|729574|728574|729684.5|728684.5|729561.9|728561.9|27
1627654710000|2021-07-30 14:18:30|729573.6|728573.6|729576.3|728576.3|730094.6|728580.5|729568.4|728060.2|23
1627654720000|2021-07-30 14:18:40|729576.2|728576.2|729570.6|728570.6|729576.2|728576.2|729542.8|728542.8|24
1627654730000|2021-07-30 14:18:50|729571.7|728571.7|729593.8|728593.8|729599.8|728599.8|729564.7|728564.7|26
1627654740000|2021-07-30 14:19:00|729588.3|728588.3|729608.1|728608.1|729684.1|728684.1|729588.3|728588.3|29
1627654750000|2021-07-30 14:19:10|729617.6|728617.6|729578.6|728578.6|729617.6|728617.6|729552.9|728552.9|26
1627654760000|2021-07-30 14:19:20|729583.4|728583.4|729621.7|728621.7|730110|728667.4|729576.3|728104.2|28
1627654770000|2021-07-30 14:19:30|729641.2|728641.2|729652.2|728652.2|729694.5|728694.5|729628.1|728628.1|27
1627654780000|2021-07-30 14:19:40|729629.9|728629.9|729665.3|728665.3|729684.7|728684.7|729629.9|728629.9|29
1627654790000|2021-07-30 14:19:50|729651.2|728651.2|729666.6|728666.6|729675.4|728675.4|729651.2|728651.2|28
1627654800000|2021-07-30 14:20:00|729667.6|728667.6|729630.6|728630.6|729669.1|728669.1|729611.1|728611.1|27
1627654810000|2021-07-30 14:20:10|729619.7|728619.7|729633.7|728633.7|729642.8|728642.8|729589.5|728589.5|27
1627654820000|2021-07-30 14:20:20|729634.9|728634.9|729616.6|728616.6|729644|728644|729616.6|728616.6|24
1627654830000|2021-07-30 14:20:30|729625.5|728625.5|729623.5|728623.5|729625.5|728625.5|729599|728599|26
1627654840000|2021-07-30 14:20:40|729622.6|728622.6|729615.9|728615.9|729629.9|728629.9|729606.3|728606.3|27
1627654850000|2021-07-30 14:20:50|729615.5|728615.5|729647.5|728647.5|729657.9|728657.9|729608.5|728608.5|27
1627654860000|2021-07-30 14:21:00|729647.7|728647.7|729633.8|728633.8|729647.7|728647.7|729624|728624|26
1627654870000|2021-07-30 14:21:10|729631.7|728631.7|729659.9|728659.9|729659.9|728659.9|729627.7|728627.7|28
1627654880000|2021-07-30 14:21:20|729667.8|728667.8|729659.6|728659.6|729682.8|728682.8|729648.9|728648.9|29
1627654890000|2021-07-30 14:21:30|729660.3|728660.3|729654.5|728654.5|729690.7|728690.7|729630.8|728630.8|27
1627654900000|2021-07-30 14:21:40|729655.2|728655.2|729651.6|728651.6|729661|728661|729633.9|728633.9|28
1627654910000|2021-07-30 14:21:50|729638.3|728638.3|729642.6|728642.6|729659.2|728659.2|729630.9|728630.9|27
1627654920000|2021-07-30 14:22:00|729645.8|728645.8|729665.7|728665.7|729667.7|728667.7|729636.7|728636.7|29
1627654930000|2021-07-30 14:22:10|729665.6|728665.6|729604.1|728604.1|729669.4|728669.4|729596.9|728596.9|29
1627654940000|2021-07-30 14:22:20|729602.6|728602.6|729561.2|728561.2|730042|728602.6|729550.8|728042|25
1627654950000|2021-07-30 14:22:30|729560.8|728560.8|730087.3|728087.3|730088.2|728594|729558.7|728087.3|22
1627654960000|2021-07-30 14:22:40|730080.1|728080.1|729685.5|728685.5|730080.1|728686.9|729571.7|728071.4|28
1627654970000|2021-07-30 14:22:50|729682.6|728682.6|730097.3|728097.3|730123.4|728682.6|729620.1|728080.9|29
1627654980000|2021-07-30 14:23:00|730097.5|728097.5|729591.7|728591.7|730110.5|728619.6|729591.7|728076.5|26
1627654990000|2021-07-30 14:23:10|729580.1|728580.1|730095.8|728095.8|730100.6|728592.2|729580.1|728075.7|24
1627655000000|2021-07-30 14:23:20|730093|728093|729647.2|728647.2|730093|728652.7|729627.3|728068.4|28
1627655010000|2021-07-30 14:23:30|729648.5|728648.5|729653.6|728653.6|729668.7|728668.7|729641.3|728641.3|24
1627655020000|2021-07-30 14:23:40|729654.3|728654.3|729663.5|728663.5|729672.7|728672.7|729650.5|728650.5|27
1627655030000|2021-07-30 14:23:50|729663.4|728663.4|729653.7|728653.7|729667.9|728667.9|729648.2|728648.2|25
1627655040000|2021-07-30 14:24:00|729652.9|728652.9|729634.9|728634.9|729655.3|728655.3|729634.4|728634.4|26
1627655050000|2021-07-30 14:24:10|729623.3|728623.3|729573.4|728573.4|730028.1|728633.7|729521.1|728010.6|28
1627655060000|2021-07-30 14:24:20|729582.6|728582.6|729598.8|728598.8|729602.8|728602.8|729578.2|728578.2|28
1627655070000|2021-07-30 14:24:30|729598.5|728598.5|729614.8|728614.8|729632|728632|729598.5|728598.5|25
1627655080000|2021-07-30 14:24:40|729614.6|728614.6|729558.6|728558.6|729614.6|728614.6|729554.9|728554.9|22
1627655090000|2021-07-30 14:24:50|729558.2|728558.2|729555.8|728555.8|729573.5|728573.5|729554.1|728554.1|18
1627655100000|2021-07-30 14:25:00|729562.8|728562.8|729574.9|728574.9|729579.8|728579.8|729552.8|728552.8|20
1627655110000|2021-07-30 14:25:10|729560.3|728560.3|729558.1|728558.1|729597|728597|729554.3|728554.3|23
1627655120000|2021-07-30 14:25:20|729562.2|728562.2|729565.7|728565.7|729577.3|728577.3|729559.7|728559.7|19
1627655130000|2021-07-30 14:25:30|729591.4|728591.4|729603.4|728603.4|729603.4|728603.4|729569.4|728569.4|28
1627655140000|2021-07-30 14:25:40|729579.9|728579.9|729525.8|728525.8|729607.8|728607.8|729520.1|728520.1|25
1627655150000|2021-07-30 14:25:50|729526.9|728526.9|729590.4|728590.4|729593|728593|729526.9|728526.9|28
1627655160000|2021-07-30 14:26:00|729566.1|728566.1|729510.5|728510.5|730040.2|728573.7|729476|728017.5|29
1627655170000|2021-07-30 14:26:10|729521.7|728521.7|729545.4|728545.4|729545.4|728545.4|729521.7|728521.7|28
1627655180000|2021-07-30 14:26:20|729538.6|728538.6|729647.5|728647.5|729651.4|728651.4|729531.2|728531.2|26
1627655190000|2021-07-30 14:26:30|729638.7|728638.7|729662.6|728662.6|729666.7|728666.7|729638.5|728638.5|26
1627655200000|2021-07-30 14:26:40|729667.4|728667.4|729606.8|728606.8|729670.1|728670.1|729595.7|728595.7|28
1627655210000|2021-07-30 14:26:50|729595.1|728595.1|729541.1|728541.1|730093.1|728600.4|729528.7|728031|27
1627655220000|2021-07-30 14:27:00|730050.1|728050.1|729567.9|728567.9|730061.9|728567.9|729563|728048.6|25
1627655230000|2021-07-30 14:27:10|729597.9|728597.9|729657.1|728657.1|730163.2|728664.5|729597.9|728163.2|25
1627655240000|2021-07-30 14:27:20|729657.7|728657.7|729669.7|728669.7|729681.9|728681.9|729613|728613|21
1627655250000|2021-07-30 14:27:30|729651|728651|730310.4|728310.4|730310.4|728694.7|729651|728310.4|23
1627655260000|2021-07-30 14:27:40|730324.1|728324.1|729858.6|728858.6|730361.6|728865.3|729830.4|728314.6|28
1627655270000|2021-07-30 14:27:50|729871.7|728871.7|729869.1|728869.1|730348.7|728872.5|729856.2|728347|18
1627655280000|2021-07-30 14:28:00|729869.2|728869.2|729860.3|728860.3|729882.4|728882.4|729856.1|728856.1|26
1627655290000|2021-07-30 14:28:10|729845.3|728845.3|729851.5|728851.5|730361.3|728883.3|729845.3|728348.6|26
1627655300000|2021-07-30 14:28:20|729851.9|728851.9|729907.5|728907.5|729907.5|728907.5|729846.2|728846.2|27
1627655310000|2021-07-30 14:28:30|729962.1|728962.1|730043.2|729043.2|730488.5|729082.1|729962.1|728468.8|26
1627655320000|2021-07-30 14:28:40|730040.1|729040.1|730130.7|729130.7|730629.8|729155.8|730022.5|728629.8|28
1627655330000|2021-07-30 14:28:50|730637.8|728637.8|730509.1|728509.1|730653|729140.9|730084.2|728509.1|27
1627655340000|2021-07-30 14:29:00|730506.8|728506.8|730498.5|728498.5|730570.9|728998.8|729998.8|728469.7|28
1627655350000|2021-07-30 14:29:10|730498.2|728498.2|730466.4|728466.4|730508.1|728508.1|730462.4|728462.4|27
1627655360000|2021-07-30 14:29:20|730465.9|728465.9|730574.5|728574.5|730574.5|728574.5|730463.4|728463.4|28
1627655370000|2021-07-30 14:29:30|730556.7|728556.7|730561.3|728561.3|730591.1|729074.2|730074.2|728535|28
1627655380000|2021-07-30 14:29:40|730562.3|728562.3|730586|728586|730629.8|729081.9|730081.9|728546|27
1627655390000|2021-07-30 14:29:50|730617|728617|730605.9|728605.9|730719.4|729216.7|730154.7|728605.9|29
1627655400000|2021-07-30 14:30:00|730598.5|728598.5|730551|728551|730606.2|728606.2|730551|728551|29
1627655410000|2021-07-30 14:30:10|730573.8|728573.8|730470.3|728470.3|730610.7|728610.7|730447.8|728447.8|28
1627655420000|2021-07-30 14:30:20|730436.3|728436.3|730417.6|728417.6|730447.8|728447.8|730417.6|728417.6|29
1627655430000|2021-07-30 14:30:30|730420.3|728420.3|730465.3|728465.3|730492|728492|730416.5|728416.5|25
1627655440000|2021-07-30 14:30:40|730470.6|728470.6|730574.3|728574.3|730595.5|728595.5|730427.3|728427.3|28
1627655450000|2021-07-30 14:30:50|730564.3|728564.3|730584.2|728584.2|730584.2|728584.2|730552.9|728552.9|27
1627655460000|2021-07-30 14:31:00|730572.4|728572.4|730622.3|728622.3|730622.3|728622.3|730554.9|728554.9|27
1627655470000|2021-07-30 14:31:10|730604.2|728604.2|730598.4|728598.4|730631.6|728631.6|730567.7|728567.7|26
1627655480000|2021-07-30 14:31:20|730563|728563|730559.2|728559.2|730585.9|728585.9|730527.6|728527.6|26
1627655490000|2021-07-30 14:31:30|730569|728569|730588.9|728588.9|730606.6|729094.4|730094.4|728539.8|29
1627655500000|2021-07-30 14:31:40|730582.8|728582.8|730580.4|728580.4|730621.6|729100.9|730100.9|728572.9|28
1627655510000|2021-07-30 14:31:50|730592.4|728592.4|730581.8|728581.8|730609.5|728609.5|730563.8|728563.8|26
1627655520000|2021-07-30 14:32:00|730572.7|728572.7|730560.1|728560.1|730572.7|728572.7|730544.1|728544.1|27
1627655530000|2021-07-30 14:32:10|730551.2|728551.2|730587.5|728587.5|730606|728606|730536.8|728536.8|28
1627655540000|2021-07-30 14:32:20|730548|728548|730578|728578|730584.1|728584.1|730548|728548|24
1627655550000|2021-07-30 14:32:30|730582.1|728582.1|730190.1|729190.1|730672.4|729195.9|730133.9|728576.5|27
1627655560000|2021-07-30 14:32:40|730722.2|728722.2|730698.2|728698.2|730732.5|729223.3|730167.2|728689.1|28
1627655570000|2021-07-30 14:32:50|730691.6|728691.6|730191.4|729191.4|730699.1|729198.7|730184.5|728691.6|26
1627655580000|2021-07-30 14:33:00|730212.1|729212.1|730253.2|729253.2|730789.8|729277.3|730212.1|728751.9|28
1627655590000|2021-07-30 14:33:10|730768.5|728768.5|730257.4|729257.4|730768.8|729265.7|730227.4|728722.2|29
1627655600000|2021-07-30 14:33:20|730248.5|729248.5|730244.6|729244.6|730754.4|729255.4|730212.5|728754.4|24
1627655610000|2021-07-30 14:33:30|730238.9|729238.9|730240.9|729240.9|730252.3|729252.3|730232.7|729232.7|25
1627655620000|2021-07-30 14:33:40|730245.2|729245.2|730828.2|728828.2|730872.6|729368|730237.6|728816.8|27
1627655630000|2021-07-30 14:33:50|730832.7|728832.7|730348.7|729348.7|730870.1|729353.2|730345.1|728832.7|27
1627655640000|2021-07-30 14:34:00|730357.2|729357.2|730835.3|728835.3|730891.6|729381.1|730333.7|728817.7|29
1627655650000|2021-07-30 14:34:10|730832.9|728832.9|730385.7|729385.7|730890.9|729390.8|730370.4|728823.9|28
1627655660000|2021-07-30 14:34:20|730376.7|729376.7|730844.8|728844.8|730894.1|729392.2|730376.7|728824.6|27
1627655670000|2021-07-30 14:34:30|730863.7|728863.7|730748.3|728748.3|730863.7|728863.7|730748.3|728748.3|27
1627655680000|2021-07-30 14:34:40|730745.1|728745.1|730716.6|728716.6|730809.6|729219.6|730201.8|728712.3|29
1627655690000|2021-07-30 14:34:50|730727.6|728727.6|730746|728746|730778.1|728778.1|730718.5|728718.5|28
1627655700000|2021-07-30 14:35:00|730770|728770|730875.9|728875.9|730891.7|729390.5|730342.8|728752.4|27
1627655710000|2021-07-30 14:35:10|730880.8|728880.8|730336.6|729336.6|730927.5|729403.6|730332.3|728865.8|27
1627655720000|2021-07-30 14:35:20|730347.9|729347.9|730351|729351|730848.1|729378.9|730313.5|728827.4|26
1627655730000|2021-07-30 14:35:30|730352.4|729352.4|730338.6|729338.6|730863.5|729365.9|730334.2|728859.1|26
1627655740000|2021-07-30 14:35:40|730341.5|729341.5|730348.7|729348.7|730368.7|729368.7|730312.4|729312.4|27
1627655750000|2021-07-30 14:35:50|730865.2|728865.2|730338.2|729338.2|730865.2|729361.2|730331.3|728855.6|26
1627655760000|2021-07-30 14:36:00|730331.5|729331.5|730385.9|729385.9|730879|729385.9|730331.5|728860.1|28
1627655770000|2021-07-30 14:36:10|730385.7|729385.7|730358.6|729358.6|730859.8|729385.7|730337.9|728859.6|26
1627655780000|2021-07-30 14:36:20|730358.9|729358.9|730358.7|729358.7|730376.5|729376.5|730355.3|729355.3|24
1627655790000|2021-07-30 14:36:30|730359.4|729359.4|730366|729366|730861.2|729384.9|730352.9|728861.2|26
1627655800000|2021-07-30 14:36:40|730365.5|729365.5|730359.7|729359.7|730870.9|729365.7|730353.2|728862.4|23
1627655810000|2021-07-30 14:36:50|730359|729359|730363.9|729363.9|730377.6|729377.6|730355.5|729355.5|23
1627655820000|2021-07-30 14:37:00|730361.8|729361.8|730375.8|729375.8|730900.3|729381.9|730361.8|728885.3|24
1627655830000|2021-07-30 14:37:10|730374.1|729374.1|730372.4|729372.4|730907.8|729403.5|730339.7|728907.8|27
1627655840000|2021-07-30 14:37:20|730378.2|729378.2|730392.7|729392.7|730911.9|729418.1|730378.2|728904.5|27
1627655850000|2021-07-30 14:37:30|730394.1|729394.1|730409.8|729409.8|730409.8|729409.8|730381.8|729381.8|26
1627655860000|2021-07-30 14:37:40|730412.3|729412.3|730970.3|728970.3|730970.3|729420.1|730389.7|728970.3|24
1627655870000|2021-07-30 14:37:50|730434.8|729434.8|731036.5|729036.5|731049.4|729542.2|730434.5|728958.6|29
1627655880000|2021-07-30 14:38:00|730532.9|729532.9|730542.3|729542.3|731087.9|729577.9|730528.7|729036.5|28
1627655890000|2021-07-30 14:38:10|730540.9|729540.9|730574.7|729574.7|731131|729593.4|730540.9|729055|26
1627655900000|2021-07-30 14:38:20|730559.9|729559.9|731040.7|729040.7|731067.3|729561.5|730510.2|729013.2|28
1627655910000|2021-07-30 14:38:30|731042.2|729042.2|731068|729068|731088.6|729565.9|730541.5|729028.5|29
1627655920000|2021-07-30 14:38:40|730569.6|729569.6|730595|729595|730598.3|729598.3|730567|729567|28
1627655930000|2021-07-30 14:38:50|730593.9|729593.9|731147.1|729147.1|731183.8|729675.8|730580.2|729098.6|27
1627655940000|2021-07-30 14:39:00|731189.2|729189.2|730702.5|729702.5|731218.8|729702.5|730669|729160|27
1627655950000|2021-07-30 14:39:10|730694.5|729694.5|731235.3|729235.3|731284.1|729766.3|730691.1|729202.4|28
1627655960000|2021-07-30 14:39:20|731233.1|729233.1|730764.7|729764.7|731283.4|729783.4|730688|729222|28
1627655970000|2021-07-30 14:39:30|730767.8|729767.8|731269.1|729269.1|731281.2|729770|730755.3|729250|28
1627655980000|2021-07-30 14:39:40|731275|729275|731234.9|729234.9|731281.9|729767.3|730721.7|729234.9|28
1627655990000|2021-07-30 14:39:50|730712.7|729712.7|731127.6|729127.6|731234.8|729718|730605.2|729090.7|27
1627656000000|2021-07-30 14:40:00|731110.1|729110.1|731149.2|729149.2|731167.7|729167.7|731110.1|729110.1|29
1627656010000|2021-07-30 14:40:10|731163.8|729163.8|731087.7|729087.7|731176.1|729612.5|730598.2|729079.2|28
1627656020000|2021-07-30 14:40:20|731087.5|729087.5|731071.7|729071.7|731087.5|729580.4|730522|729000.9|29
1627656030000|2021-07-30 14:40:30|731063.3|729063.3|730969.6|728969.6|731087|729552.5|730540.3|728945.9|29
1627656040000|2021-07-30 14:40:40|730973.2|728973.2|730849.4|728849.4|730992|729424.5|730401.2|728849.4|27
1627656050000|2021-07-30 14:40:50|730846.1|728846.1|730888.2|728888.2|730889.4|728889.4|730808.9|728808.9|27
1627656060000|2021-07-30 14:41:00|730901|728901|730821.5|728821.5|730901|729318.2|730318.2|728798|27
1627656070000|2021-07-30 14:41:10|730812|728812|730741.1|728741.1|730842.4|729252.4|730236.4|728723.6|27
1627656080000|2021-07-30 14:41:20|730738.5|728738.5|730753.2|728753.2|730765|729246.7|730237.2|728720.4|25
1627656090000|2021-07-30 14:41:30|730739.8|728739.8|730714.9|728714.9|730760.9|729215.9|730207|728713.6|27
1627656100000|2021-07-30 14:41:40|730720.6|728720.6|730248.5|729248.5|730763.1|729269.2|730229.7|728711.4|24
1627656110000|2021-07-30 14:41:50|730245.5|729245.5|730235.5|729235.5|730726.3|729249|730215.5|728706.9|25
1627656120000|2021-07-30 14:42:00|730237.5|729237.5|730169.7|729169.7|730249.1|729249.1|730142.7|729142.7|26
1627656130000|2021-07-30 14:42:10|730709.9|728709.9|730714|728714|730727.2|729258.2|730186.5|728709.9|26
1627656140000|2021-07-30 14:42:20|730701|728701|730741.1|728741.1|730741.1|729230.5|730190.2|728661.4|28
1627656150000|2021-07-30 14:42:30|730772.9|728772.9|730927.9|728927.9|730938.2|729290.2|730255.5|728759.7|26
1627656160000|2021-07-30 14:42:40|730918.7|728918.7|730516.9|729516.9|731086.8|729534|730382|728903.4|29
1627656170000|2021-07-30 14:42:50|730496.5|729496.5|730573.2|729573.2|731093|729573.2|730484.9|728985|28
1627656180000|2021-07-30 14:43:00|731096.7|729096.7|731057.4|729057.4|731134.1|729134.1|731050.3|729050.3|28
1627656190000|2021-07-30 14:43:10|731059.5|729059.5|730962.5|728962.5|731066.5|729512.1|730512.1|728943.9|29
1627656200000|2021-07-30 14:43:20|730971|728971|730895.1|728895.1|730971|728971|730875.2|728875.2|27
1627656210000|2021-07-30 14:43:30|730889.7|728889.7|730918.1|728918.1|730928.7|728928.7|730846.7|728846.7|29
1627656220000|2021-07-30 14:43:40|730925.8|728925.8|730993.5|728993.5|731006.9|729006.9|730912|728912|26
1627656230000|2021-07-30 14:43:50|730990.6|728990.6|731113.8|729113.8|731125.5|729125.5|730990.6|728990.6|28
1627656240000|2021-07-30 14:44:00|731025.5|729025.5|730911|728911|731026.7|729427|730414.5|728893.8|29
1627656250000|2021-07-30 14:44:10|730888.1|728888.1|730944.2|728944.2|730953.7|729424.7|730424.7|728887|26
1627656260000|2021-07-30 14:44:20|730954.4|728954.4|730908.8|728908.8|730954.4|729406|730406|728877.2|28
1627656270000|2021-07-30 14:44:30|730915.5|728915.5|730900.1|728900.1|730956.7|728956.7|730898.4|728898.4|28
1627656280000|2021-07-30 14:44:40|730877.4|728877.4|730931.3|728931.3|730931.3|729439.1|730368.8|728830|28
1627656290000|2021-07-30 14:44:50|730925.3|728925.3|730436.9|729436.9|730925.3|729436.9|730431.3|728875.1|24
1627656300000|2021-07-30 14:45:00|730427.3|729427.3|730523.6|729523.6|730964.1|729526|730410|728931.7|29
1627656310000|2021-07-30 14:45:10|730514.4|729514.4|731049.3|729049.3|731049.3|729549.6|730472.8|728968.5|29
1627656320000|2021-07-30 14:45:20|731043.3|729043.3|730490.3|729490.3|731043.3|729512|730467.5|728993.4|28
1627656330000|2021-07-30 14:45:30|730992.7|728992.7|730546.9|729546.9|731025.3|729567|730504.7|728984.3|23
1627656340000|2021-07-30 14:45:40|730550.6|729550.6|730568.1|729568.1|731070|729593.4|730530.6|729060.8|28
1627656350000|2021-07-30 14:45:50|730563.6|729563.6|730588.8|729588.8|730590.1|729590.1|730560.6|729560.6|27
1627656360000|2021-07-30 14:46:00|730592.1|729592.1|730635.8|729635.8|731151.1|729660.3|730579.9|729143.7|27
1627656370000|2021-07-30 14:46:10|730620.4|729620.4|730626.5|729626.5|730649.1|729649.1|730616|729616|28
1627656380000|2021-07-30 14:46:20|730603.4|729603.4|730666|729666|730673.1|729673.1|730590.8|729590.8|24
1627656390000|2021-07-30 14:46:30|730680.1|729680.1|730668|729668|730680.1|729680.1|730637.2|729637.2|25
1627656400000|2021-07-30 14:46:40|730669.8|729669.8|731080.2|729080.2|731105|729669.8|730571.1|729072.3|29
1627656410000|2021-07-30 14:46:50|731080.7|729080.7|731065|729065|731093.1|729565.5|730553.5|729051.4|26
1627656420000|2021-07-30 14:47:00|731061|729061|730673.5|729673.5|731061|729715.1|730522|729061|28
1627656430000|2021-07-30 14:47:10|730694.3|729694.3|730683.6|729683.6|731158.9|729694.3|730631.5|729130.7|29
1627656440000|2021-07-30 14:47:20|730677|729677|730647.9|729647.9|730691.3|729691.3|730635.6|729635.6|26
1627656450000|2021-07-30 14:47:30|730657.8|729657.8|730644.1|729644.1|730671.4|729671.4|730629.1|729629.1|26
1627656460000|2021-07-30 14:47:40|730636.3|729636.3|730651|729651|730655|729655|730634.7|729634.7|27
1627656470000|2021-07-30 14:47:50|730649.9|729649.9|730654.8|729654.8|730661.8|729661.8|730645|729645|27
1627656480000|2021-07-30 14:48:00|730652.3|729652.3|730687.9|729687.9|730687.9|729687.9|730645.2|729645.2|28
1627656490000|2021-07-30 14:48:10|730683.6|729683.6|730828.6|729828.6|730828.6|729828.6|730677.7|729677.7|29
1627656500000|2021-07-30 14:48:20|730845|729845|730833.3|729833.3|731369.3|729856.8|730803.7|729342.5|28
1627656510000|2021-07-30 14:48:30|730819.3|729819.3|730832.8|729832.8|730881.9|729881.9|730811.2|729811.2|29
1627656520000|2021-07-30 14:48:40|730857.8|729857.8|731367.9|729367.9|731369.5|729865.4|730829.2|729344.9|27
1627656530000|2021-07-30 14:48:50|731364.3|729364.3|730863.4|729863.4|731382.4|729879.5|730850.1|729360|27
1627656540000|2021-07-30 14:49:00|731351.3|729351.3|730862|729862|731352.9|729885.8|730846.8|729324.9|25
1627656550000|2021-07-30 14:49:10|730857.9|729857.9|731359.2|729359.2|731382.1|729864.8|730849.7|729333.1|26
1627656560000|2021-07-30 14:49:20|731356.8|729356.8|731345.1|729345.1|731367.1|729367.1|731321.9|729321.9|27
1627656570000|2021-07-30 14:49:30|731343.2|729343.2|730897|729897|731360.8|729897|730876.3|729339|26
1627656580000|2021-07-30 14:49:40|730895.6|729895.6|730966.6|729966.6|730968.5|729968.5|730895.6|729895.6|27
1627656590000|2021-07-30 14:49:50|730962.9|729962.9|730949.8|729949.8|731463|729975.3|730948.9|729447|25
1627656600000|2021-07-30 14:50:00|730958.7|729958.7|730957.4|729957.4|731465.7|729968.4|730920.1|729423.4|27
1627656610000|2021-07-30 14:50:10|730947.4|729947.4|730946.1|729946.1|731466.8|729971.8|730942.6|729455.5|25
1627656620000|2021-07-30 14:50:20|730937.9|729937.9|731195.7|729195.7|731244.7|729937.9|730687.6|729195.7|28
1627656630000|2021-07-30 14:50:30|731201.3|729201.3|730709|729709|731245.4|729744.5|730689.6|729178.5|28
1627656640000|2021-07-30 14:50:40|730710.1|729710.1|730753.6|729753.6|730769.5|729769.5|730674.7|729674.7|28
1627656650000|2021-07-30 14:50:50|731272.8|729272.8|731314|729314|731314.3|729787.7|730781.8|729255.5|28
1627656660000|2021-07-30 14:51:00|731349.5|729349.5|731299.2|729299.2|731349.5|729849.5|730849.5|729292.4|27
1627656670000|2021-07-30 14:51:10|731300.9|729300.9|731327.2|729327.2|731342.5|729808.6|730808.6|729299|28
1627656680000|2021-07-30 14:51:20|731332.4|729332.4|731348.9|729348.9|731352.7|729352.7|731328.3|729328.3|23
1627656690000|2021-07-30 14:51:30|731352|729352|731408.1|729408.1|731426.4|729426.4|731343.1|729343.1|24
1627656700000|2021-07-30 14:51:40|730903.5|729903.5|731422.9|729422.9|731432.6|729903.5|730903.5|729406.5|27
1627656710000|2021-07-30 14:51:50|731418.6|729418.6|731455|729455|731471.1|729471.1|731418.6|729418.6|27
1627656720000|2021-07-30 14:52:00|731456.4|729456.4|731004.1|730004.1|731482.2|730004.1|730961.8|729451.6|28
1627656730000|2021-07-30 14:52:10|731494.5|729494.5|730908.6|729908.6|731494.5|729975.7|730906.6|729430.6|28
1627656740000|2021-07-30 14:52:20|730908.1|729908.1|730915.8|729915.8|730921.2|729921.2|730904.9|729904.9|23
1627656750000|2021-07-30 14:52:30|730914.7|729914.7|731409.5|729409.5|731415.4|729916.4|730902.2|729407.4|22
1627656760000|2021-07-30 14:52:40|731409.3|729409.3|730898.4|729898.4|731441.3|729914.6|730893.2|729396.1|28
1627656770000|2021-07-30 14:52:50|730888.8|729888.8|730885.4|729885.4|730897.1|729897.1|730876.3|729876.3|26
1627656780000|2021-07-30 14:53:00|730884.5|729884.5|730807.6|729807.6|730885.2|729885.2|730787.7|729787.7|28
1627656790000|2021-07-30 14:53:10|730803|729803|730800.9|729800.9|731286.5|729809.9|730758.9|729286.5|27
1627656800000|2021-07-30 14:53:20|730796.5|729796.5|730780|729780|730811.2|729811.2|730776.1|729776.1|27
1627656810000|2021-07-30 14:53:30|730811.4|729811.4|730824.5|729824.5|730846.8|729846.8|730806.6|729806.6|27
1627656820000|2021-07-30 14:53:40|730828.5|729828.5|731209.2|729209.2|731215.2|729830.2|730708.5|729205.9|26
1627656830000|2021-07-30 14:53:50|731214.1|729214.1|731182.5|729182.5|731214.1|729214.1|731177.5|729177.5|28
1627656840000|2021-07-30 14:54:00|731181.1|729181.1|731208.7|729208.7|731213.8|729213.8|731176.2|729176.2|25
1627656850000|2021-07-30 14:54:10|731207.1|729207.1|731299.7|729299.7|731299.7|729299.7|731191.8|729191.8|26
1627656860000|2021-07-30 14:54:20|731289.8|729289.8|731239.7|729239.7|731308|729308|731214.6|729214.6|29
1627656870000|2021-07-30 14:54:30|731235.2|729235.2|731257.2|729257.2|731282.4|729282.4|731226.7|729226.7|28
1627656880000|2021-07-30 14:54:40|731259.8|729259.8|731280|729280|731294.2|729294.2|731258.7|729258.7|28
1627656890000|2021-07-30 14:54:50|731328.2|729328.2|730967.3|729967.3|731440|729969.6|730830|729321.4|27
1627656900000|2021-07-30 14:55:00|730969.8|729969.8|731696.5|729696.5|731701.3|730009.6|730968.5|729477.1|29
1627656910000|2021-07-30 14:55:10|731713.5|729713.5|731944.1|729944.1|731944.1|729944.1|731713.5|729713.5|29
1627656920000|2021-07-30 14:55:20|731958.3|729958.3|731978.1|729978.1|732034.7|730034.7|731908.2|729908.2|28
1627656930000|2021-07-30 14:55:30|731968.6|729968.6|732164.5|730164.5|732164.5|730164.5|731968.6|729968.6|29
1627656940000|2021-07-30 14:55:40|732164.2|730164.2|732434.1|730434.1|732434.1|730434.1|732152.2|730152.2|28
1627656950000|2021-07-30 14:55:50|732436.3|730436.3|732257.3|730257.3|732436.3|730830.5|731830.5|730257.3|29
1627656960000|2021-07-30 14:56:00|732246|730246|732264|730264|732270.1|730270.1|732107.7|730107.7|28
1627656970000|2021-07-30 14:56:10|731779.6|730779.6|732320.2|730320.2|732353|730779.6|731779.6|730284.7|28
1627656980000|2021-07-30 14:56:20|732306.5|730306.5|732344.7|730344.7|732350.3|730821.5|731774.9|730280|29
1627656990000|2021-07-30 14:56:30|731823.3|730823.3|732356.8|730356.8|732443.6|730897.4|731823.3|730280.6|28
1627657000000|2021-07-30 14:56:40|732363.1|730363.1|732365.3|730365.3|732430.4|730891.1|731849.6|730359|29
1627657010000|2021-07-30 14:56:50|732364.9|730364.9|732345.4|730345.4|732364.9|730857.8|731857.8|730222|28
1627657020000|2021-07-30 14:57:00|732333.7|730333.7|731837.9|730837.9|732389.3|730918.9|731835.6|730333.7|29
1627657030000|2021-07-30 14:57:10|731853.3|730853.3|732425.8|730425.8|732425.8|730927.3|731841.1|730362.4|27
1627657040000|2021-07-30 14:57:20|731965.7|730965.7|732008.9|731008.9|732583.8|731094.8|731954.2|730522.5|29
1627657050000|2021-07-30 14:57:30|731985.4|730985.4|732566.9|730566.9|732621.5|731112.7|731985.4|730513.7|29
1627657060000|2021-07-30 14:57:40|732573.9|730573.9|732141.9|731141.9|732576.7|731146.2|732052.3|730547.2|28
1627657070000|2021-07-30 14:57:50|732160.1|731160.1|732630.4|730630.4|732747.2|731238.2|732072.1|730620.7|29
1627657080000|2021-07-30 14:58:00|732618.3|730618.3|732387.8|731387.8|732875.3|731387.8|732112.9|730614.6|27
1627657090000|2021-07-30 14:58:10|732418.9|731418.9|732270.1|731270.1|732985.9|731476.5|732270.1|730889.2|29
1627657100000|2021-07-30 14:58:20|732764.9|730764.9|732147.4|731147.4|732810.2|731303|732142.8|730640.5|27
1627657110000|2021-07-30 14:58:30|732162|731162|732535|730535|732619.8|731166.8|731951.5|730466.1|28
1627657120000|2021-07-30 14:58:40|732537.6|730537.6|732270.1|730270.1|732537.6|730537.6|732270.1|730270.1|29
1627657130000|2021-07-30 14:58:50|732197.4|730197.4|732251.6|730251.6|732251.6|730729.2|731700.2|730181.5|27
1627657140000|2021-07-30 14:59:00|732261.1|730261.1|731684.3|730684.3|732291.5|730714.4|731681.1|730188.7|29
1627657150000|2021-07-30 14:59:10|731690.2|730690.2|731655.8|730655.8|732170.1|730706.3|731644.6|730170.1|28
1627657160000|2021-07-30 14:59:20|731649.1|730649.1|731689.5|730689.5|732177.2|730723.3|731649.1|730165.1|29
1627657170000|2021-07-30 14:59:30|731697.9|730697.9|732269.2|730269.2|732269.2|730758.3|731678.6|730252.9|28
1627657180000|2021-07-30 14:59:40|731767.7|730767.7|731731.5|730731.5|732241.1|730787.6|731690.6|730189.6|28
1627657190000|2021-07-30 14:59:50|731727.1|730727.1|732230.5|730230.5|732230.5|730727.1|731699.5|730196.9|28
1627657200000|2021-07-30 15:00:00|732206.1|730206.1|732253|730253|732255.7|730786.5|731710|730190.7|28
1627657210000|2021-07-30 15:00:10|732248.4|730248.4|731646|730646|732248.4|730693.9|731598.6|730090.2|25
1627657220000|2021-07-30 15:00:20|731664.4|730664.4|731671.3|730671.3|732175.2|730697.3|731615|730118.1|29
1627657230000|2021-07-30 15:00:30|732180.6|730180.6|732308.4|730308.4|732316.1|730809.9|731681.6|730180.6|29
1627657240000|2021-07-30 15:00:40|732310.5|730310.5|732345.5|730345.5|732364.5|730858.3|731780.7|730276.7|28
1627657250000|2021-07-30 15:00:50|732347.9|730347.9|731742|730742|732347.9|730831.6|731709.9|730199.6|29
1627657260000|2021-07-30 15:01:00|731747.5|730747.5|732274.1|730274.1|732291.6|730779.4|731728.8|730234.6|28
1627657270000|2021-07-30 15:01:10|732285.3|730285.3|731832.6|730832.6|732285.3|730848.8|731775.1|730277.7|28
1627657280000|2021-07-30 15:01:20|731831.5|730831.5|731932.3|730932.3|732466.6|730973.8|731831.5|730450.6|28
1627657290000|2021-07-30 15:01:30|732417.8|730417.8|732069.8|731069.8|732487.5|731069.8|731931.9|730417.8|29
1627657300000|2021-07-30 15:01:40|732061|731061|732676.5|730676.5|732683.3|731151.7|732054|730618.2|26
1627657310000|2021-07-30 15:01:50|732683.1|730683.1|732733|730733|732786.5|731178.2|732165.7|730668.9|28
1627657320000|2021-07-30 15:02:00|732199|731199|732549.7|730549.7|732757.9|731222.5|732103.2|730549.7|29
1627657330000|2021-07-30 15:02:10|732557.4|730557.4|732426.4|730426.4|732557.4|730987.4|731987.4|730426.4|28
1627657340000|2021-07-30 15:02:20|732417.6|730417.6|732501.6|730501.6|732518.2|730518.2|732417.6|730417.6|29
1627657350000|2021-07-30 15:02:30|732506.1|730506.1|732602.5|730602.5|732613.9|731062.5|732051.2|730495.9|27
1627657360000|2021-07-30 15:02:40|732599.3|730599.3|732490|730490|732655.2|731019|731987.8|730481.9|28
1627657370000|2021-07-30 15:02:50|732470.1|730470.1|732491.1|730491.1|732493.4|730990.1|731947.1|730452.1|27
1627657380000|2021-07-30 15:03:00|731999.2|730999.2|731915.1|730915.1|732493.3|730999.2|731909.8|730412|25
1627657390000|2021-07-30 15:03:10|731918.2|730918.2|732430.3|730430.3|732450.7|730958.7|731914|730412.6|23
1627657400000|2021-07-30 15:03:20|732428.6|730428.6|732453|730453|732461|730954.9|731922.9|730424.2|28
1627657410000|2021-07-30 15:03:30|731947|730947|732430.8|730430.8|732485.7|730971.9|731941.6|730428.6|36
1627657420000|2021-07-30 15:03:40|732431.8|730431.8|731893.7|730893.7|732432.4|730940.6|731885.6|730419.3|33
1627657430000|2021-07-30 15:03:50|731888.7|730888.7|731865.2|730865.2|731889.5|730889.5|731843.2|730843.2|34
1627657440000|2021-07-30 15:04:00|731862.1|730862.1|731779.4|730779.4|732313.7|730865.8|731779.4|730289.8|37
1627657450000|2021-07-30 15:04:10|731781.5|730781.5|731771.7|730771.7|732312|730798.4|731755.4|730266.8|37
1627657460000|2021-07-30 15:04:20|732253.4|730253.4|731753.6|730753.6|732265.1|730766.1|731753.6|730242.9|28
1627657470000|2021-07-30 15:04:30|731765.4|730765.4|731739.9|730739.9|732274.3|730777.6|731739.9|730259.9|34
1627657480000|2021-07-30 15:04:40|731738.3|730738.3|731702.6|730702.6|731743|730743|731696.5|730696.5|33
1627657490000|2021-07-30 15:04:50|731702.1|730702.1|731655.2|730655.2|731703.6|730703.6|731650.1|730650.1|29
1627657500000|2021-07-30 15:05:00|731652.6|730652.6|731676.6|730676.6|731705.4|730705.4|731652.6|730652.6|34
1627657510000|2021-07-30 15:05:10|731682.7|730682.7|731688.1|730688.1|731705.9|730705.9|731673.2|730673.2|36
1627657520000|2021-07-30 15:05:20|731675|730675|731667.3|730667.3|731681.7|730681.7|731659.8|730659.8|29
1627657530000|2021-07-30 15:05:30|731666.7|730666.7|731677|730677|731690.7|730690.7|731654.2|730654.2|34
1627657540000|2021-07-30 15:05:40|731678.5|730678.5|731724.2|730724.2|731763.2|730763.2|731676.5|730676.5|28
1627657550000|2021-07-30 15:05:50|731738.9|730738.9|731598.1|730598.1|732105.8|730738.9|731583.1|730105.8|37
1627657560000|2021-07-30 15:06:00|731589.7|730589.7|731546.4|730546.4|731612.2|730612.2|731546.4|730546.4|36
1627657570000|2021-07-30 15:06:10|731555.3|730555.3|731442.3|730442.3|731978.6|730557.8|731442.3|729953.4|37
1627657580000|2021-07-30 15:06:20|731435.2|730435.2|731421.7|730421.7|731446.6|730446.6|731402.1|730402.1|34
1627657590000|2021-07-30 15:06:30|731414.6|730414.6|731490.5|730490.5|731936.1|730490.5|731405.2|729936.1|33
1627657600000|2021-07-30 15:06:40|731997.5|729997.5|731959.9|729959.9|732017.1|730498.1|731432|729959.9|37
1627657610000|2021-07-30 15:06:50|731453.5|730453.5|731432.1|730432.1|731979.3|730488.1|731432.1|729939.6|38
1627657620000|2021-07-30 15:07:00|731934.4|729934.4|731957|729957|731997.5|730455|731412.4|729933|38
1627657630000|2021-07-30 15:07:10|731961.7|729961.7|731443.7|730443.7|731989.6|730485.1|731443.7|729949.4|37
1627657640000|2021-07-30 15:07:20|731916|729916|731403.1|730403.1|731929.6|730424.1|731389.6|729904.3|31
1627657650000|2021-07-30 15:07:30|731403.9|730403.9|731404.4|730404.4|731436.9|730436.9|731402.3|730402.3|25
1627657660000|2021-07-30 15:07:40|731405.2|730405.2|731983.5|729983.5|731983.5|730435.8|731402.6|729962.3|20
1627657670000|2021-07-30 15:07:50|731977.6|729977.6|731938.1|729938.1|731991.9|730452.4|731444.4|729930.5|38
1627657680000|2021-07-30 15:08:00|731931.5|729931.5|731909.5|729909.5|731931.5|729931.5|731894.7|729894.7|37
1627657690000|2021-07-30 15:08:10|731899.6|729899.6|731901.1|729901.1|731935.2|729935.2|731860.8|729860.8|37
1627657700000|2021-07-30 15:08:20|731433|730433|732002.6|730002.6|732017.4|730516.2|731433|729956.9|36
1627657710000|2021-07-30 15:08:30|731971.6|729971.6|731947.2|729947.2|731980.3|730439.8|731439.8|729940.8|34
1627657720000|2021-07-30 15:08:40|731942.6|729942.6|731821.4|729821.4|731948.2|730421.4|731331.2|729810.7|39
1627657730000|2021-07-30 15:08:50|731820.8|729820.8|731338.4|730338.4|731891|730365|731259.7|729757.2|38
1627657740000|2021-07-30 15:09:00|731360.4|730360.4|731384.5|730384.5|731431.2|730431.2|731360.4|730360.4|31
1627657750000|2021-07-30 15:09:10|731386.1|730386.1|731853|729853|731861|730405.1|731357.7|729851.9|28
1627657760000|2021-07-30 15:09:20|731852.6|729852.6|731857|729857|731866.3|729866.3|731844.5|729844.5|33
1627657770000|2021-07-30 15:09:30|731857.2|729857.2|731875.6|729875.6|731923.7|730398|731351.6|729857.2|36
1627657780000|2021-07-30 15:09:40|731875.4|729875.4|731867.8|729867.8|731879.5|729879.5|731848.5|729848.5|35
1627657790000|2021-07-30 15:09:50|731855.1|729855.1|731322.3|730322.3|731880.2|730344.8|731321.3|729855.1|34
1627657800000|2021-07-30 15:10:00|731322.8|730322.8|731405.8|730405.8|731874.2|730413.9|731322.6|729868.5|30
1627657810000|2021-07-30 15:10:10|731410.7|730410.7|731891.5|729891.5|731904.6|730421.5|731379.6|729883.5|33
1627657820000|2021-07-30 15:10:20|731902.4|729902.4|731909.2|729909.2|731920.9|730415.5|731362.9|729885|34
1627657830000|2021-07-30 15:10:30|731910.6|729910.6|731494|730494|732037.2|730525|731405.3|729907.1|38
1627657840000|2021-07-30 15:10:40|731492.4|730492.4|731493.2|730493.2|732021.1|730518.2|731485.5|729936.8|39
1627657850000|2021-07-30 15:10:50|731492.5|730492.5|731455.5|730455.5|731505.4|730505.4|731428.7|730428.7|35
1627657860000|2021-07-30 15:11:00|731459.8|730459.8|731468.8|730468.8|731493.7|730493.7|731440.6|730440.6|33
1627657870000|2021-07-30 15:11:10|731467.3|730467.3|731441.1|730441.1|731467.3|730467.3|731441.1|730441.1|30
1627657880000|2021-07-30 15:11:20|731452.4|730452.4|731961.9|729961.9|731988.5|730487.9|731440.7|729961.2|36
1627657890000|2021-07-30 15:11:30|731982.1|729982.1|731458|730458|731982.4|730511.8|731456.2|729982.1|33
1627657900000|2021-07-30 15:11:40|731468|730468|731392.3|730392.3|731469.1|730469.1|731385|730385|36
1627657910000|2021-07-30 15:11:50|731396.4|730396.4|731463|730463|731468.7|730468.7|731395|730395|33
1627657920000|2021-07-30 15:12:00|731461.5|730461.5|731460.8|730460.8|731474.8|730474.8|731453.5|730453.5|33
1627657930000|2021-07-30 15:12:10|731472.8|730472.8|731457.8|730457.8|731481.5|730481.5|731457.8|730457.8|34
1627657940000|2021-07-30 15:12:20|731448.8|730448.8|731452.5|730452.5|731457.9|730457.9|731429.3|730429.3|37
1627657950000|2021-07-30 15:12:30|731443.6|730443.6|731531.4|730531.4|731549.2|730549.2|731438|730438|37
1627657960000|2021-07-30 15:12:40|731527.9|730527.9|731514.9|730514.9|731530.4|730530.4|731492.9|730492.9|33
1627657970000|2021-07-30 15:12:50|731507.2|730507.2|731522.6|730522.6|731523.2|730523.2|731485.3|730485.3|36
1627657980000|2021-07-30 15:13:00|731501.7|730501.7|731503.5|730503.5|731598.3|730598.3|731482.9|730482.9|39
1627657990000|2021-07-30 15:13:10|731495.3|730495.3|731483.8|730483.8|731512.2|730512.2|731446.9|730446.9|35
1627658000000|2021-07-30 15:13:20|731481.6|730481.6|731446.6|730446.6|731968.2|730481.6|731427.1|729955.4|37
1627658010000|2021-07-30 15:13:30|731446.8|730446.8|731446.3|730446.3|731483.2|730483.2|731431|730431|38
1627658020000|2021-07-30 15:13:40|731450.3|730450.3|731418.5|730418.5|731450.3|730450.3|731408.3|730408.3|37
1627658030000|2021-07-30 15:13:50|731420.3|730420.3|731424.7|730424.7|731453.7|730453.7|731413.3|730413.3|25
1627658040000|2021-07-30 15:14:00|731431.8|730431.8|731422.2|730422.2|731462.2|730462.2|731409.1|730409.1|37
1627658050000|2021-07-30 15:14:10|731417.9|730417.9|731381.3|730381.3|731430.7|730430.7|731354.7|730354.7|37
1627658060000|2021-07-30 15:14:20|731379.2|730379.2|731359|730359|731381.8|730381.8|731356.4|730356.4|33
1627658070000|2021-07-30 15:14:30|731360.3|730360.3|731244.8|730244.8|731375.4|730375.4|731230.1|730230.1|30
1627658080000|2021-07-30 15:14:40|731273.8|730273.8|731138.5|730138.5|731273.8|730273.8|731137.8|730137.8|37
1627658090000|2021-07-30 15:14:50|731142.2|730142.2|731140.1|730140.1|731171.2|730171.2|731127.4|730127.4|35
1627658100000|2021-07-30 15:15:00|731141|730141|731204.4|730204.4|731704|730209.7|731141|729703.3|36
1627658110000|2021-07-30 15:15:10|731187.5|730187.5|731163.4|730163.4|731187.5|730187.5|731161.8|730161.8|27
1627658120000|2021-07-30 15:15:20|731164.1|730164.1|731227.3|730227.3|731227.3|730227.3|731162|730162|36
1627658130000|2021-07-30 15:15:30|731217.3|730217.3|731242.7|730242.7|731263.2|730263.2|731213.2|730213.2|35
1627658140000|2021-07-30 15:15:40|731251.3|730251.3|731164.9|730164.9|731789.2|730300.5|731164.2|729686.7|35
1627658150000|2021-07-30 15:15:50|731166.9|730166.9|731184.2|730184.2|731199.4|730199.4|731155.2|730155.2|39
1627658160000|2021-07-30 15:16:00|731167.6|730167.6|731156.7|730156.7|731743|730246.4|731156.7|729715.5|36
1627658170000|2021-07-30 15:16:10|731178.6|730178.6|731190.5|730190.5|731193.4|730193.4|731157.9|730157.9|36
1627658180000|2021-07-30 15:16:20|731171|730171|731171.8|730171.8|731196.9|730196.9|731153.5|730153.5|37
1627658190000|2021-07-30 15:16:30|731164.8|730164.8|731180.2|730180.2|731211.6|730211.6|731164.8|730164.8|35
1627658200000|2021-07-30 15:16:40|731199.8|730199.8|731188.6|730188.6|731214.4|730214.4|731178.7|730178.7|39
1627658210000|2021-07-30 15:16:50|731191.1|730191.1|731203.7|730203.7|731229.4|730229.4|731180|730180|35
1627658220000|2021-07-30 15:17:00|731204.1|730204.1|731179.2|730179.2|731677.7|730218.7|731153.5|729677.7|35
1627658230000|2021-07-30 15:17:10|731177.5|730177.5|731161.5|730161.5|731713.9|730210.5|731160.2|729688.4|38
1627658240000|2021-07-30 15:17:20|731168.6|730168.6|731655.3|729655.3|731699.2|730193|731114.6|729629|37
1627658250000|2021-07-30 15:17:30|731663.9|729663.9|731181.3|730181.3|731707.3|730204.5|731180.7|729651.7|35
1627658260000|2021-07-30 15:17:40|731180.4|730180.4|731172.5|730172.5|731218.6|730218.6|731153.5|730153.5|36
1627658270000|2021-07-30 15:17:50|731185.7|730185.7|731216.5|730216.5|731713.3|730245.5|731185.7|729687.7|35
1627658280000|2021-07-30 15:18:00|731221.5|730221.5|731665.2|729665.2|731681.4|730261.1|731142.1|729654.9|37
1627658290000|2021-07-30 15:18:10|731663.4|729663.4|731160.7|730160.7|731674.6|730172.7|731143|729663.4|31
1627658300000|2021-07-30 15:18:20|731151.1|730151.1|731254.5|730254.5|731254.5|730254.5|731149.1|730149.1|31
1627658310000|2021-07-30 15:18:30|731279.4|730279.4|731140.8|730140.8|731279.4|730279.4|731130.6|730130.6|37
1627658320000|2021-07-30 15:18:40|731153.3|730153.3|731156.3|730156.3|731164.5|730164.5|731135.4|730135.4|27
1627658330000|2021-07-30 15:18:50|731142|730142|731157.9|730157.9|731165.6|730165.6|731141|730141|26
1627658340000|2021-07-30 15:19:00|731166.4|730166.4|731178.6|730178.6|731206.1|730206.1|731141.9|730141.9|31
1627658350000|2021-07-30 15:19:10|731153.6|730153.6|731160.8|730160.8|731194.9|730194.9|731132.9|730132.9|33
1627658360000|2021-07-30 15:19:20|731164.1|730164.1|731250.4|730250.4|731250.4|730250.4|731151.5|730151.5|36
1627658370000|2021-07-30 15:19:30|731242.3|730242.3|731238.9|730238.9|731269.5|730269.5|731231.6|730231.6|27
1627658380000|2021-07-30 15:19:40|731235.4|730235.4|731250.9|730250.9|731260.1|730260.1|731235.4|730235.4|32
1627658390000|2021-07-30 15:19:50|731263.1|730263.1|731238.8|730238.8|731289.3|730289.3|731215.9|730215.9|36
1627658400000|2021-07-30 15:20:00|731238|730238|731231.5|730231.5|731256.9|730256.9|731222.6|730222.6|36
1627658410000|2021-07-30 15:20:10|731229.1|730229.1|731198.1|730198.1|731283.1|730283.1|731178.6|730178.6|34
1627658420000|2021-07-30 15:20:20|731197.4|730197.4|731159.6|730159.6|731206|730206|731155.4|730155.4|29
1627658430000|2021-07-30 15:20:30|731133.9|730133.9|731172.7|730172.7|731187.8|730187.8|731133.9|730133.9|37
1627658440000|2021-07-30 15:20:40|731177.4|730177.4|731187|730187|731212.8|730212.8|731159.4|730159.4|28
1627658450000|2021-07-30 15:20:50|731209|730209|731203.9|730203.9|731720.3|730223.4|731186.4|729680.2|29
1627658460000|2021-07-30 15:21:00|731198.7|730198.7|731233|730233|731247.6|730247.6|731198.7|730198.7|34
1627658470000|2021-07-30 15:21:10|731221|730221|731238.6|730238.6|731255.9|730255.9|731192.5|730192.5|32
1627658480000|2021-07-30 15:21:20|731241.1|730241.1|731251.7|730251.7|731257.1|730257.1|731214.8|730214.8|32
1627658490000|2021-07-30 15:21:30|731251|730251|731252.5|730252.5|731271|730271|731236.3|730236.3|29
1627658500000|2021-07-30 15:21:40|731263.2|730263.2|731282.2|730282.2|731824.7|730323|731255.7|729815.9|36
1627658510000|2021-07-30 15:21:50|731280|730280|731313.5|730313.5|731313.5|730313.5|731277.7|730277.7|29
1627658520000|2021-07-30 15:22:00|731314.9|730314.9|731296.3|730296.3|731314.9|730314.9|731282.3|730282.3|23
1627658530000|2021-07-30 15:22:10|731286.8|730286.8|731261.5|730261.5|731316.1|730316.1|731257.8|730257.8|27
1627658540000|2021-07-30 15:22:20|731262.6|730262.6|731225|730225|731276.9|730276.9|731224.4|730224.4|31
1627658550000|2021-07-30 15:22:30|731233.2|730233.2|731245.7|730245.7|731258.5|730258.5|731217.1|730217.1|32
1627658560000|2021-07-30 15:22:40|731248|730248|731232.6|730232.6|731251.2|730251.2|731228|730228|25
1627658570000|2021-07-30 15:22:50|731226.6|730226.6|731224.5|730224.5|731229.3|730229.3|731219.2|730219.2|24
1627658580000|2021-07-30 15:23:00|731224.6|730224.6|731226.5|730226.5|731245.4|730245.4|731223.8|730223.8|24
1627658590000|2021-07-30 15:23:10|731224.8|730224.8|731249.2|730249.2|731263.8|730263.8|731210.7|730210.7|29
1627658600000|2021-07-30 15:23:20|731251.4|730251.4|731322|730322|731344.1|730344.1|731229.8|730229.8|36
1627658610000|2021-07-30 15:23:30|731308.8|730308.8|731307.3|730307.3|731325.5|730325.5|731289.4|730289.4|26
1627658620000|2021-07-30 15:23:40|731295.5|730295.5|731333.3|730333.3|731339.3|730339.3|731279|730279|31
1627658630000|2021-07-30 15:23:50|731339.3|730339.3|731234.1|730234.1|731339.3|730339.3|731224.3|730224.3|33
1627658640000|2021-07-30 15:24:00|731233.9|730233.9|731192|730192|731247.7|730247.7|731189.9|730189.9|30
1627658650000|2021-07-30 15:24:10|731184.8|730184.8|731119.2|730119.2|731199|730199|731119.2|730119.2|31
1627658660000|2021-07-30 15:24:20|731146.8|730146.8|731206.4|730206.4|731242.4|730242.4|731146.8|730146.8|37
1627658670000|2021-07-30 15:24:30|731169.1|730169.1|731138|730138|731221.8|730221.8|731131.6|730131.6|37
1627658680000|2021-07-30 15:24:40|731138.5|730138.5|731088.2|730088.2|731161.2|730161.2|731081.3|730081.3|27
1627658690000|2021-07-30 15:24:50|731085.4|730085.4|731155.1|730155.1|731155.1|730155.1|731085.4|730085.4|31
1627658700000|2021-07-30 15:25:00|731163.7|730163.7|731265.2|730265.2|731265.2|730265.2|731163.7|730163.7|37
1627658710000|2021-07-30 15:25:10|731272|730272|731299.5|730299.5|731299.5|730299.5|731259.6|730259.6|37
1627658720000|2021-07-30 15:25:20|731290.9|730290.9|731274.6|730274.6|731304.2|730304.2|731269.2|730269.2|33
1627658730000|2021-07-30 15:25:30|731274.3|730274.3|731431.7|730431.7|731455.6|730455.6|731263.3|730263.3|31
1627658740000|2021-07-30 15:25:40|731434.1|730434.1|731960|729960|731988.7|730495.2|731406.2|729951.2|36
1627658750000|2021-07-30 15:25:50|731960.9|729960.9|731991.7|729991.7|731991.7|729991.7|731958.9|729958.9|30
1627658760000|2021-07-30 15:26:00|731987.1|729987.1|731973.5|729973.5|731987.1|730482.1|731464.1|729949.8|35
1627658770000|2021-07-30 15:26:10|731987.2|729987.2|731968.4|729968.4|731990|729990|731968.4|729968.4|31
1627658780000|2021-07-30 15:26:20|731982.5|729982.5|731450.5|730450.5|731989.6|730457.2|731450.5|729958.4|27
1627658790000|2021-07-30 15:26:30|731453.2|730453.2|731435.7|730435.7|731959.8|730466.6|731433.5|729929.9|35
1627658800000|2021-07-30 15:26:40|731435.2|730435.2|731960.7|729960.7|732001.3|730507.1|731435.2|729923.4|34
1627658810000|2021-07-30 15:26:50|731968.4|729968.4|731561.8|730561.8|732056.9|730576.5|731543.2|729959.9|34
1627658820000|2021-07-30 15:27:00|731571.3|730571.3|732062|730062|732080.9|730571.3|731545.9|730041.5|32
1627658830000|2021-07-30 15:27:10|732064.4|730064.4|732063.3|730063.3|732076.9|730076.9|732041.5|730041.5|31
1627658840000|2021-07-30 15:27:20|732046.1|730046.1|732013.2|730013.2|732061.5|730556.5|731490.1|729995.7|38
1627658850000|2021-07-30 15:27:30|732011.6|730011.6|732020.4|730020.4|732030.4|730483.8|731476.2|730008.6|34
1627658860000|2021-07-30 15:27:40|732027.5|730027.5|732061.4|730061.4|732061.4|730558.2|731537.7|730010.9|35
1627658870000|2021-07-30 15:27:50|732048.2|730048.2|732061.3|730061.3|732110.3|730655.3|731550.1|730048.2|29
1627658880000|2021-07-30 15:28:00|732071.5|730071.5|731481.8|730481.8|732082|730556.1|731473.4|729999.1|30
1627658890000|2021-07-30 15:28:10|731494.4|730494.4|731934|729934|731954.1|730494.4|731414.6|729904.9|32
1627658900000|2021-07-30 15:28:20|731926.4|729926.4|731375|730375|731951.4|730462.2|731371.5|729874.3|36
1627658910000|2021-07-30 15:28:30|731376.6|730376.6|732022.9|730022.9|732059|730542.4|731373.2|729904.1|29
1627658920000|2021-07-30 15:28:40|732021.2|730021.2|732035.4|730035.4|732061.9|730061.9|732018.4|730018.4|33
1627658930000|2021-07-30 15:28:50|732050.2|730050.2|732084.5|730084.5|732109|730109|732050.2|730050.2|35
1627658940000|2021-07-30 15:29:00|732091.1|730091.1|732109.3|730109.3|732124.5|730124.5|732082.1|730082.1|34
1627658950000|2021-07-30 15:29:10|732093.3|730093.3|732130|730130|732141.3|730641|731640.5|730085.6|32
1627658960000|2021-07-30 15:29:20|732125|730125|732129.4|730129.4|732129.4|730590.8|731548.2|729979.9|35
1627658970000|2021-07-30 15:29:30|732118|730118|732124.7|730124.7|732148.2|730645.9|731645.9|730096.5|34
1627658980000|2021-07-30 15:29:40|732122.2|730122.2|732144.4|730144.4|732198.1|730684.5|731684.5|730122.2|39
1627658990000|2021-07-30 15:29:50|732145.8|730145.8|732193.6|730193.6|732193.6|730690.9|731684.4|730145.8|37
1627659000000|2021-07-30 15:30:00|732203.9|730203.9|731696.2|730696.2|732203.9|730715.3|731658.1|730151.7|38
1627659010000|2021-07-30 15:30:10|731691.4|730691.4|732270|730270|732325.7|730816.2|731691.4|730254.9|39
1627659020000|2021-07-30 15:30:20|732273.6|730273.6|731769.6|730769.6|732282.7|730815.2|731769.6|730259|35
1627659030000|2021-07-30 15:30:30|731780.2|730780.2|732232.8|730232.8|732289.5|730780.2|731752|730227.1|30
1627659040000|2021-07-30 15:30:40|732231.3|730231.3|731713|730713|732231.3|730737.2|731709.5|730230.3|31
1627659050000|2021-07-30 15:30:50|731714.1|730714.1|731695.1|730695.1|731722.4|730722.4|731695.1|730695.1|33
1627659060000|2021-07-30 15:31:00|731684.7|730684.7|731620.7|730620.7|732215|730709.9|731606.5|730158.7|35
1627659070000|2021-07-30 15:31:10|731616.2|730616.2|731572.8|730572.8|731632.9|730632.9|731572.8|730572.8|36
1627659080000|2021-07-30 15:31:20|731574.1|730574.1|731576.1|730576.1|732092.2|730590.2|731564.1|730086.7|32
1627659090000|2021-07-30 15:31:30|731575.3|730575.3|731533.6|730533.6|731579|730579|731528.9|730528.9|32
1627659100000|2021-07-30 15:31:40|731546.9|730546.9|731517.1|730517.1|731546.9|730546.9|731510.6|730510.6|25
1627659110000|2021-07-30 15:31:50|731525.5|730525.5|731546.8|730546.8|732057|730558.1|731525.5|730039|31
1627659120000|2021-07-30 15:32:00|731547.3|730547.3|732073.5|730073.5|732114.2|730566|731545.7|730072.3|33
1627659130000|2021-07-30 15:32:10|732076.1|730076.1|732067.8|730067.8|732100.3|730100.3|732061.6|730061.6|23
1627659140000|2021-07-30 15:32:20|732070.2|730070.2|731559.9|730559.9|732090.7|730559.9|731540|730027.9|30
1627659150000|2021-07-30 15:32:30|731545.8|730545.8|731500.4|730500.4|732030.5|730557.1|731493.1|730030.5|38
1627659160000|2021-07-30 15:32:40|731519.7|730519.7|731497.5|730497.5|732047.1|730530.5|731489.2|730030.8|35
1627659170000|2021-07-30 15:32:50|731508.2|730508.2|732045.9|730045.9|732058.9|730569.6|731489.8|729998.6|37
1627659180000|2021-07-30 15:33:00|732037.9|730037.9|731563.6|730563.6|732037.9|730563.6|731521.4|730037.9|36
1627659190000|2021-07-30 15:33:10|731545.1|730545.1|732106.1|730106.1|732124.6|730641.3|731545.1|730053.1|34
1627659200000|2021-07-30 15:33:20|732109.1|730109.1|732090.5|730090.5|732129.8|730636.2|731616|730075.9|36
1627659210000|2021-07-30 15:33:30|732069.1|730069.1|732040.7|730040.7|732079.5|730558|731544.9|730036.4|34
1627659220000|2021-07-30 15:33:40|732048.4|730048.4|731503.9|730503.9|732081.5|730581.3|731503.9|730008.9|36
1627659230000|2021-07-30 15:33:50|731503.5|730503.5|731993|729993|732002.7|730510.5|731477.7|729975.4|33
1627659240000|2021-07-30 15:34:00|731993.1|729993.1|731496.2|730496.2|732011.7|730523.6|731480.3|729991.2|31
1627659250000|2021-07-30 15:34:10|731500.5|730500.5|731507|730507|732012.7|730529|731492.3|730007.5|32
1627659260000|2021-07-30 15:34:20|731495.8|730495.8|731571.3|730571.3|732057.1|730571.3|731495.8|730024.1|35
1627659270000|2021-07-30 15:34:30|732051.8|730051.8|732015.4|730015.4|732051.8|730549.5|731518.2|730003.1|33
1627659280000|2021-07-30 15:34:40|732001.6|730001.6|732077.4|730077.4|732089|730574.5|731529.4|730000.1|39
1627659290000|2021-07-30 15:34:50|732072.8|730072.8|732055.6|730055.6|732113.3|730596.1|731559.7|730049.1|39
1627659300000|2021-07-30 15:35:00|732051.8|730051.8|732039.9|730039.9|732084.4|730084.4|732016.6|730016.6|37
1627659310000|2021-07-30 15:35:10|731541.6|730541.6|732132.7|730132.7|732155.9|730551.9|731514.5|730105.7|35
1627659320000|2021-07-30 15:35:20|732140|730140|732199.3|730199.3|732222.1|730222.1|732120.5|730120.5|39
1627659330000|2021-07-30 15:35:30|732154.8|730154.8|732222.9|730222.9|732243.3|730709.6|731709.6|730127.9|38
1627659340000|2021-07-30 15:35:40|732215|730215|731778|730778|732247.2|730801.5|731758.4|730208.6|34
1627659350000|2021-07-30 15:35:50|731783.2|730783.2|731878.2|730878.2|732390|730891.9|731776.7|730367.8|37
1627659360000|2021-07-30 15:36:00|732382.1|730382.1|732418.7|730418.7|732453.7|730952.6|731880.2|730370.1|40
1627659370000|2021-07-30 15:36:10|732411.2|730411.2|731952.1|730952.1|732420.4|730962.5|731947.2|730401.7|36
1627659380000|2021-07-30 15:36:20|731957.7|730957.7|731939.2|730939.2|732453.1|730966.1|731921.7|730428.1|34
1627659390000|2021-07-30 15:36:30|731920.7|730920.7|731911.1|730911.1|732430.8|730942.4|731887.7|730421.6|38
1627659400000|2021-07-30 15:36:40|732406.6|730406.6|732388.8|730388.8|732420.1|730420.1|732373|730373|35
1627659410000|2021-07-30 15:36:50|732387.4|730387.4|732333.1|730333.1|732388.4|730869.1|731869.1|730333.1|29
1627659420000|2021-07-30 15:37:00|732333.5|730333.5|732337.9|730337.9|732361.5|730361.5|732316.2|730316.2|38
1627659430000|2021-07-30 15:37:10|732330.5|730330.5|731805.7|730805.7|732348.6|730827.1|731805.7|730307.5|27
1627659440000|2021-07-30 15:37:20|731818.7|730818.7|732288.6|730288.6|732318.1|730818.7|731758|730265.5|36
1627659450000|2021-07-30 15:37:30|732288.7|730288.7|732287.2|730287.2|732295.7|730785.3|731755.5|730255.4|34
1627659460000|2021-07-30 15:37:40|732286.5|730286.5|732284.2|730284.2|732305.8|730801.7|731794.7|730273.4|34
1627659470000|2021-07-30 15:37:50|732294.3|730294.3|731761.6|730761.6|732317.3|730802.8|731750.1|730243.8|39
1627659480000|2021-07-30 15:38:00|731747.3|730747.3|731778.8|730778.8|731789.6|730789.6|731747.3|730747.3|37
1627659490000|2021-07-30 15:38:10|731790|730790|731780.8|730780.8|732292.2|730790.9|731779.7|730264.1|34
1627659500000|2021-07-30 15:38:20|731782.4|730782.4|731775.1|730775.1|732282.4|730794|731761.3|730260.1|33
1627659510000|2021-07-30 15:38:30|731778.1|730778.1|732293.4|730293.4|732293.4|730789.4|731761.2|730264.2|34
1627659520000|2021-07-30 15:38:40|732287.8|730287.8|731731.8|730731.8|732302.1|730810.4|731731.8|730274.6|36
1627659530000|2021-07-30 15:38:50|732241.3|730241.3|732252.6|730252.6|732254.8|730752.2|731716.2|730234.7|40
1627659540000|2021-07-30 15:39:00|732243.8|730243.8|732272|730272|732272|730755.6|731736.3|730239.5|38
1627659550000|2021-07-30 15:39:10|732257.3|730257.3|731781.1|730781.1|732286.8|730792.7|731753.9|730254.7|37
1627659560000|2021-07-30 15:39:20|731781.6|730781.6|732253.1|730253.1|732287.7|730782.6|731754.6|730238.7|35
1627659570000|2021-07-30 15:39:30|731762.4|730762.4|732260.5|730260.5|732272|730766.4|731749.1|730259.8|34
1627659580000|2021-07-30 15:39:40|732261.2|730261.2|732256.8|730256.8|732299|730801.1|731748.1|730255.5|33
1627659590000|2021-07-30 15:39:50|732251.2|730251.2|732280.8|730280.8|732291.5|730813.4|731757.1|730250.4|37
1627659600000|2021-07-30 15:40:00|731788.1|730788.1|732279|730279|732320.6|730795.3|731755.7|730279|37
1627659610000|2021-07-30 15:40:10|731768.3|730768.3|732214.9|730214.9|732273.1|730768.3|731710.3|730214.9|40
1627659620000|2021-07-30 15:40:20|732217.3|730217.3|731661.1|730661.1|732218.6|730710.7|731657.1|730172.1|35
1627659630000|2021-07-30 15:40:30|731663|730663|731675.7|730675.7|731680.5|730680.5|731650|730650|24
1627659640000|2021-07-30 15:40:40|731668.1|730668.1|731602.6|730602.6|732151.7|730679.4|731600.4|730151.7|31
1627659650000|2021-07-30 15:40:50|731599.4|730599.4|731576.8|730576.8|731604.6|730604.6|731575.1|730575.1|24
1627659660000|2021-07-30 15:41:00|731574.6|730574.6|731572.6|730572.6|731585|730585|731567.9|730567.9|32
1627659670000|2021-07-30 15:41:10|731569.7|730569.7|731553.2|730553.2|731580.8|730580.8|731546.7|730546.7|19
1627659680000|2021-07-30 15:41:20|731552.2|730552.2|731549.5|730549.5|731565.3|730565.3|731544|730544|29
1627659690000|2021-07-30 15:41:30|731546.8|730546.8|731562.6|730562.6|731562.6|730562.6|731541.7|730541.7|29
1627659700000|2021-07-30 15:41:40|731557.5|730557.5|731595.5|730595.5|731610.1|730610.1|731536.6|730536.6|33
1627659710000|2021-07-30 15:41:50|731606.2|730606.2|731608.4|730608.4|731629.3|730629.3|731604.8|730604.8|27
1627659720000|2021-07-30 15:42:00|731608.6|730608.6|731629.3|730629.3|731636.4|730636.4|731606.6|730606.6|29
1627659730000|2021-07-30 15:42:10|731628.1|730628.1|731538.1|730538.1|731634.7|730634.7|731535.8|730535.8|26
1627659740000|2021-07-30 15:42:20|731540.1|730540.1|731537|730537|731579.9|730579.9|731509.9|730509.9|36
1627659750000|2021-07-30 15:42:30|731532.6|730532.6|731472.4|730472.4|731540|730540|731465.1|730465.1|28
1627659760000|2021-07-30 15:42:40|731471.1|730471.1|731481.7|730481.7|731533.6|730533.6|731471.1|730471.1|32
1627659770000|2021-07-30 15:42:50|731501.9|730501.9|731494.8|730494.8|731501.9|730501.9|731491.4|730491.4|15
1627659780000|2021-07-30 15:43:00|731495.9|730495.9|731499.2|730499.2|731505|730505|731494.2|730494.2|22
1627659790000|2021-07-30 15:43:10|731499.9|730499.9|731520.5|730520.5|731524.3|730524.3|731493.9|730493.9|31
1627659800000|2021-07-30 15:43:20|731514.7|730514.7|731477.4|730477.4|731528|730528|731477.4|730477.4|28
1627659810000|2021-07-30 15:43:30|731479.3|730479.3|731478|730478|731481.7|730481.7|731476.4|730476.4|14
1627659820000|2021-07-30 15:43:40|731479.9|730479.9|731481.2|730481.2|731481.4|730481.4|731473.1|730473.1|24
1627659830000|2021-07-30 15:43:50|731473.6|730473.6|731483.4|730483.4|731483.4|730483.4|731470.9|730470.9|28
1627659840000|2021-07-30 15:44:00|731482.7|730482.7|731974.1|729974.1|731974.1|730483.2|731392|729883.3|34
1627659850000|2021-07-30 15:44:10|731459.9|730459.9|731434.5|730434.5|731966|730461.6|731428.2|729938.5|30
1627659860000|2021-07-30 15:44:20|731434.9|730434.9|731432.8|730432.8|731936.5|730454.1|731429.5|729931.6|33
1627659870000|2021-07-30 15:44:30|731926.2|729926.2|731893.8|729893.8|731926.2|730394.4|731382.9|729887.4|39
1627659880000|2021-07-30 15:44:40|731886.3|729886.3|731901.6|729901.6|731919.1|729919.1|731886.3|729886.3|35
1627659890000|2021-07-30 15:44:50|731901.7|729901.7|731858.7|729858.7|731919.4|729919.4|731842.3|729842.3|38
1627659900000|2021-07-30 15:45:00|731870.1|729870.1|731934.9|729934.9|731947.1|730451.3|731431.3|729847.1|25
1627659910000|2021-07-30 15:45:10|731928.4|729928.4|731931.8|729931.8|731953|729953|731920.8|729920.8|27
1627659920000|2021-07-30 15:45:20|731929.8|729929.8|731895|729895|731933.7|729933.7|731895|729895|18
1627659930000|2021-07-30 15:45:30|731913.7|729913.7|731905.9|729905.9|731913.7|729913.7|731877.5|729877.5|32
1627659940000|2021-07-30 15:45:40|731908|729908|731891.8|729891.8|731908|729908|731854.3|729854.3|32
1627659950000|2021-07-30 15:45:50|731889.9|729889.9|731847.6|729847.6|731897|729897|731838.6|729838.6|32
1627659960000|2021-07-30 15:46:00|731847.9|729847.9|731858.6|729858.6|731910.2|730368.9|731368.9|729847.5|30
1627659970000|2021-07-30 15:46:10|731856.7|729856.7|731890.3|729890.3|731907.4|729907.4|731850.7|729850.7|34
1627659980000|2021-07-30 15:46:20|731891.6|729891.6|731812.2|729812.2|731894.6|730362.1|731302.1|729785.3|31
1627659990000|2021-07-30 15:46:30|731802.6|729802.6|731746.5|729746.5|731823.2|730267.5|731255.5|729737.9|32
1627660000000|2021-07-30 15:46:40|731744.2|729744.2|731251.9|730251.9|731749.2|730265|731247.6|729741.3|26
1627660010000|2021-07-30 15:46:50|731256.1|730256.1|731247.6|730247.6|731790.3|730291.1|731238.8|729779|25
1627660020000|2021-07-30 15:47:00|731240.3|730240.3|731253.6|730253.6|731751.3|730253.6|731238.3|729744.8|16
1627660030000|2021-07-30 15:47:10|731244.7|730244.7|731194|730194|731763.9|730270.1|731194|729763.9|30
1627660040000|2021-07-30 15:47:20|731221.5|730221.5|731215.4|730215.4|731229.1|730229.1|731184.2|730184.2|31
1627660050000|2021-07-30 15:47:30|731200.3|730200.3|731205.7|730205.7|731781.3|730276.4|731200.3|729736.4|27
1627660060000|2021-07-30 15:47:40|731212.5|730212.5|731229|730229|731717.3|730236.2|731187.3|729714.9|33
1627660070000|2021-07-30 15:47:50|731211.7|730211.7|731181.7|730181.7|731705.7|730221.1|731177.9|729705.7|24
1627660080000|2021-07-30 15:48:00|731187.3|730187.3|731240.3|730240.3|731724.4|730240.3|731169.1|729684.6|24
1627660090000|2021-07-30 15:48:10|731255.8|730255.8|731220.3|730220.3|731752.2|730255.8|731210.3|729717|27
1627660100000|2021-07-30 15:48:20|731237.4|730237.4|731383|730383|731396|730396|731237.4|730237.4|31
1627660110000|2021-07-30 15:48:30|731372.2|730372.2|731387.5|730387.5|731418.7|730418.7|731357.3|730357.3|19
1627660120000|2021-07-30 15:48:40|731357.7|730357.7|731836.1|729836.1|731840.8|730374|731346.7|729806.3|27
1627660130000|2021-07-30 15:48:50|731816.2|729816.2|731820.6|729820.6|731842.3|729842.3|731805.4|729805.4|31
1627660140000|2021-07-30 15:49:00|731821.8|729821.8|731828.5|729828.5|731855.6|729855.6|731810.9|729810.9|30
1627660150000|2021-07-30 15:49:10|731834.1|729834.1|731874.4|729874.4|731886.7|730375.9|731357.3|729821.8|33
1627660160000|2021-07-30 15:49:20|731870.9|729870.9|731854.6|729854.6|731874.5|729874.5|731821.8|729821.8|26
1627660170000|2021-07-30 15:49:30|731842.3|729842.3|731815.3|729815.3|731862.2|729862.2|731783.8|729783.8|28
1627660180000|2021-07-30 15:49:40|731802.4|729802.4|731198.6|730198.6|731802.4|730234.5|731198.6|729718.7|18
1627660190000|2021-07-30 15:49:50|731196.5|730196.5|731210.6|730210.6|731730.3|730218.2|731196.5|729708.6|25
1627660200000|2021-07-30 15:50:00|731210.9|730210.9|731224.8|730224.8|731750.9|730228.1|731210.9|729713.3|24
1627660210000|2021-07-30 15:50:10|731220.7|730220.7|731237.4|730237.4|731722|730237.6|731212.4|729709.2|20
1627660220000|2021-07-30 15:50:20|731232.8|730232.8|731228|730228|731741.9|730242.3|731220.9|729688.5|21
1627660230000|2021-07-30 15:50:30|731207.2|730207.2|731228.4|730228.4|731228.4|730228.4|731207.2|730207.2|14
1627660240000|2021-07-30 15:50:40|731223.3|730223.3|731223.7|730223.7|731238.6|730238.6|731219.2|730219.2|13
1627660250000|2021-07-30 15:50:50|731224.9|730224.9|731246.1|730246.1|731744|730246.1|731222.7|729735.7|27
1627660260000|2021-07-30 15:51:00|731240.6|730240.6|731732.8|729732.8|731765|730256.4|731223.1|729721.2|27
1627660270000|2021-07-30 15:51:10|731721.7|729721.7|731248.4|730248.4|731741.3|730249.5|731223.8|729689.5|25
1627660280000|2021-07-30 15:51:20|731241.5|730241.5|731238|730238|731754.9|730260.7|731213.3|729735.3|30
1627660290000|2021-07-30 15:51:30|731243.6|730243.6|731336.7|730336.7|731845.5|730336.7|731243.6|729801.4|30
1627660300000|2021-07-30 15:51:40|731346.7|730346.7|731817.6|729817.6|731817.6|730346.7|731287.4|729808.4|26
1627660310000|2021-07-30 15:51:50|731821.4|729821.4|731856.5|729856.5|731858.5|730346.9|731330|729810.4|26
1627660320000|2021-07-30 15:52:00|731849.5|729849.5|731856|729856|731856|730363|731327.8|729834.6|22
1627660330000|2021-07-30 15:52:10|731851.3|729851.3|731776.6|729776.6|731853.3|730281.4|731263.8|729760.3|23
1627660340000|2021-07-30 15:52:20|731773.8|729773.8|731764.4|729764.4|731777.1|729777.1|731762.8|729762.8|19
1627660350000|2021-07-30 15:52:30|731771.8|729771.8|731268.8|730268.8|731771.8|730279.4|731261.1|729768.7|16
1627660360000|2021-07-30 15:52:40|731266|730266|731768.6|729768.6|731768.6|730268.2|731263.1|729761.5|9
1627660370000|2021-07-30 15:52:50|731767|729767|731767.2|729767.2|731799.9|729799.9|731749.3|729749.3|29
1627660380000|2021-07-30 15:53:00|731770.6|729770.6|731764.5|729764.5|731782|729782|731749.1|729749.1|24
1627660390000|2021-07-30 15:53:10|731766.8|729766.8|731751.7|729751.7|731772.2|730290|731261.3|729751.7|29
1627660400000|2021-07-30 15:53:20|731741.6|729741.6|731741.8|729741.8|731770.3|729770.3|731741.6|729741.6|24
1627660410000|2021-07-30 15:53:30|731737.5|729737.5|731784.2|729784.2|731791.8|729791.8|731736|729736|28
1627660420000|2021-07-30 15:53:40|731786|729786|731299.1|730299.1|731813.2|730300.1|731264.1|729773.7|29
1627660430000|2021-07-30 15:53:50|731762.2|729762.2|731793.5|729793.5|731836|730285|731285|729762.2|20
1627660440000|2021-07-30 15:54:00|731801.5|729801.5|731179.2|730179.2|731801.9|730270.5|731179.2|729683.4|33
1627660450000|2021-07-30 15:54:10|731195.6|730195.6|731174.9|730174.9|731696.3|730195.6|731157|729666.3|26
1627660460000|2021-07-30 15:54:20|731179.6|730179.6|731678|729678|731680.2|730184|731166.8|729670.1|22
1627660470000|2021-07-30 15:54:30|731675|729675|731228.4|730228.4|731732.3|730232.9|731199.9|729668.6|34
1627660480000|2021-07-30 15:54:40|731207.5|730207.5|731723.5|729723.5|731723.5|730209.1|731207.5|729695.8|28
1627660490000|2021-07-30 15:54:50|731723|729723|731764.4|729764.4|731777.7|730300.7|731262.4|729716.4|26
1627660500000|2021-07-30 15:55:00|731769.9|729769.9|731271.1|730271.1|731776.3|730294.9|731260.8|729769.6|23
1627660510000|2021-07-30 15:55:10|731272.7|730272.7|731266.2|730266.2|731281.2|730281.2|731259.8|730259.8|19
1627660520000|2021-07-30 15:55:20|731255.7|730255.7|731246.7|730246.7|731740.1|730262.5|731232.9|729740.1|28
1627660530000|2021-07-30 15:55:30|731242.1|730242.1|731223.9|730223.9|731733.5|730245.3|731204.7|729716.6|23
1627660540000|2021-07-30 15:55:40|731231.6|730231.6|731270.6|730270.6|731283.8|730283.8|731219.9|730219.9|24
1627660550000|2021-07-30 15:55:50|731245.7|730245.7|731257|730257|731766.5|730262.5|731245.7|729726.7|27
1627660560000|2021-07-30 15:56:00|731256.2|730256.2|731223|730223|731762.3|730265.9|731215.8|729752.1|28
1627660570000|2021-07-30 15:56:10|731229.8|730229.8|731724.9|729724.9|731741.8|730270.6|731229.8|729686.2|20
1627660580000|2021-07-30 15:56:20|731707.4|729707.4|731738.7|729738.7|731741.8|729741.8|731705.9|729705.9|26
1627660590000|2021-07-30 15:56:30|731739.5|729739.5|731724.8|729724.8|731740.3|729740.3|731724.8|729724.8|22
1627660600000|2021-07-30 15:56:40|731727.1|729727.1|731181.8|730181.8|731745.8|730203.5|731176.9|729724.9|25
1627660610000|2021-07-30 15:56:50|731190.2|730190.2|731188.3|730188.3|731199.9|730199.9|731182.3|730182.3|22
1627660620000|2021-07-30 15:57:00|731184.7|730184.7|731189.1|730189.1|731203.5|730203.5|731184|730184|20
1627660630000|2021-07-30 15:57:10|731188.9|730188.9|731186.1|730186.1|731208.2|730208.2|731182.4|730182.4|21
1627660640000|2021-07-30 15:57:20|731195.2|730195.2|731181|730181|731204.2|730204.2|731177.1|730177.1|27
1627660650000|2021-07-30 15:57:30|731182.5|730182.5|731192|730192|731209.2|730209.2|731182.5|730182.5|23
1627660660000|2021-07-30 15:57:40|731192.7|730192.7|731704.7|729704.7|731704.7|730215|731192.7|729693.8|24
1627660670000|2021-07-30 15:57:50|731715.8|729715.8|731205|730205|731722.2|730205|731189.3|729691.8|23
1627660680000|2021-07-30 15:58:00|731198.3|730198.3|731273.3|730273.3|731763.6|730276.4|731189.8|729723.4|25
1627660690000|2021-07-30 15:58:10|731253.4|730253.4|731741.8|729741.8|731749.3|730266.8|731243.7|729713|29
1627660700000|2021-07-30 15:58:20|731756.3|729756.3|731744.2|729744.2|731764.6|729764.6|731740.4|729740.4|24
1627660710000|2021-07-30 15:58:30|731744.8|729744.8|731269.9|730269.9|731802|730303.4|731264.5|729744.8|30
1627660720000|2021-07-30 15:58:40|731278.9|730278.9|731784.1|729784.1|731788.4|730284.4|731277.7|729758.9|26
1627660730000|2021-07-30 15:58:50|731783.4|729783.4|731272|730272|731793|730317.6|731272|729782.7|26
1627660740000|2021-07-30 15:59:00|731277.7|730277.7|731275.7|730275.7|731284.1|730284.1|731273.8|730273.8|23
1627660750000|2021-07-30 15:59:10|731275.8|730275.8|731285.2|730285.2|731285.2|730285.2|731275.4|730275.4|20
1627660760000|2021-07-30 15:59:20|731276.3|730276.3|731710.2|729710.2|731769.6|730276.3|731234.4|729710.2|21
1627660770000|2021-07-30 15:59:30|731204.1|730204.1|731690.6|729690.6|731716.8|730204.1|731204.1|729674.7|32
1627660780000|2021-07-30 15:59:40|731689.7|729689.7|731731.5|729731.5|731731.5|730192.6|731192.6|729675.8|31
1627660790000|2021-07-30 15:59:50|731731.3|729731.3|731711.7|729711.7|731731.3|729731.3|731698.9|729698.9|27
1627660800000|2021-07-30 16:00:00|731709.9|729709.9|731120.9|730120.9|731709.9|730172.3|731118.3|729636.3|35
1627660810000|2021-07-30 16:00:10|731122.3|730122.3|731634.6|729634.6|731654.2|730143.4|731122.3|729629.1|31
1627660820000|2021-07-30 16:00:20|731636.9|729636.9|731640.8|729640.8|731656.7|729656.7|731636.9|729636.9|26
1627660830000|2021-07-30 16:00:30|731634.1|729634.1|731626|729626|731634.2|729634.2|731619.3|729619.3|34
1627660840000|2021-07-30 16:00:40|731625.8|729625.8|731608.7|729608.7|731625.8|730117.1|731107.3|729595.4|23
1627660850000|2021-07-30 16:00:50|731607.1|729607.1|731649.7|729649.7|731649.7|730133.4|731110.9|729601.2|27
1627660860000|2021-07-30 16:01:00|731653.7|729653.7|731636.3|729636.3|731653.7|729653.7|731633.9|729633.9|27
1627660870000|2021-07-30 16:01:10|731634.6|729634.6|730939.6|729939.6|731634.6|730065.6|730937.8|729444.3|32
1627660880000|2021-07-30 16:01:20|730932|729932|730927|729927|730939|729939|730924.1|729924.1|25
1627660890000|2021-07-30 16:01:30|730927.8|729927.8|731419.5|729419.5|731439.5|729953.2|730886.5|729419.5|33
1627660900000|2021-07-30 16:01:40|731419.2|729419.2|730946.8|729946.8|731426.9|729948.1|730868.8|729394.5|36
1627660910000|2021-07-30 16:01:50|730943.9|729943.9|731431.1|729431.1|731442.1|729953.5|730932|729429.4|31
1627660920000|2021-07-30 16:02:00|731432.7|729432.7|730991.3|729991.3|731447.9|730011.8|730939.5|729432.7|35
1627660930000|2021-07-30 16:02:10|730991.2|729991.2|730990.9|729990.9|730994.8|729994.8|730988.5|729988.5|36
1627660940000|2021-07-30 16:02:20|730991.8|729991.8|730999.5|729999.5|731001.9|730001.9|730991.8|729991.8|21
1627660950000|2021-07-30 16:02:30|731000.6|730000.6|730994.5|729994.5|731000.6|730000.6|730985.4|729985.4|31
1627660960000|2021-07-30 16:02:40|730998.3|729998.3|730992.4|729992.4|731008.2|730008.2|730992.3|729992.3|13
1627660970000|2021-07-30 16:02:50|730989.2|729989.2|731000|730000|731004.9|730004.9|730988.3|729988.3|25
1627660980000|2021-07-30 16:03:00|731005.5|730005.5|731005.4|730005.4|731043.4|730043.4|730997.5|729997.5|28
1627660990000|2021-07-30 16:03:10|731010.8|730010.8|731050.1|730050.1|731050.2|730050.2|731004|730004|22
1627661000000|2021-07-30 16:03:20|731043.7|730043.7|731050.9|730050.9|731063.8|730063.8|731038.9|730038.9|26
1627661010000|2021-07-30 16:03:30|731052.3|730052.3|731020.7|730020.7|731055|730055|731013.9|730013.9|37
1627661020000|2021-07-30 16:03:40|731024.3|730024.3|731046.9|730046.9|731051.5|730051.5|731024.3|730024.3|29
1627661030000|2021-07-30 16:03:50|731044.8|730044.8|731706.7|729706.7|731708|730214|731044.8|729649.8|32
1627661040000|2021-07-30 16:04:00|731712.8|729712.8|731728.6|729728.6|731742|730235.2|731229.6|729708.8|30
1627661050000|2021-07-30 16:04:10|731737.4|729737.4|731723.5|729723.5|731737.4|729737.4|731711.7|729711.7|22
1627661060000|2021-07-30 16:04:20|731720|729720|731716.8|729716.8|731724.3|729724.3|731714.6|729714.6|28
1627661070000|2021-07-30 16:04:30|731715.4|729715.4|731762.6|729762.6|731764|730224.1|731211.5|729709.1|32
1627661080000|2021-07-30 16:04:40|731764.4|729764.4|731767.6|729767.6|731773.3|729773.3|731760.5|729760.5|20
1627661090000|2021-07-30 16:04:50|731768.8|729768.8|731869.9|729869.9|731876.7|729876.7|731768.8|729768.8|33
1627661100000|2021-07-30 16:05:00|731871.5|729871.5|731861.9|729861.9|731882.1|729882.1|731849.5|729849.5|29
1627661110000|2021-07-30 16:05:10|731861.2|729861.2|731854.5|729854.5|731878.8|729878.8|731847.1|729847.1|29
1627661120000|2021-07-30 16:05:20|731856|729856|731858.1|729858.1|731860.3|729860.3|731854.8|729854.8|22
1627661130000|2021-07-30 16:05:30|731858.5|729858.5|732004.8|730004.8|732008.1|730505.6|731392.4|729849|28
1627661140000|2021-07-30 16:05:40|731996.2|729996.2|731991.1|729991.1|732006.8|730006.8|731985.8|729985.8|19
1627661150000|2021-07-30 16:05:50|731992.7|729992.7|731996.1|729996.1|732008.2|730008.2|731991.3|729991.3|23
1627661160000|2021-07-30 16:06:00|732000.6|730000.6|732003.4|730003.4|732003.8|730003.8|731990.4|729990.4|15
1627661170000|2021-07-30 16:06:10|732003.3|730003.3|731920.6|729920.6|732003.3|730003.3|731920.6|729920.6|27
1627661180000|2021-07-30 16:06:20|731940.1|729940.1|731821.3|729821.3|731966.5|730427|731427|729815.3|34
1627661190000|2021-07-30 16:06:30|731822.3|729822.3|731807|729807|731825.5|729825.5|731806.7|729806.7|21
1627661200000|2021-07-30 16:06:40|731804.5|729804.5|731832.6|729832.6|731843.2|729843.2|731795.8|729795.8|29
1627661210000|2021-07-30 16:06:50|731834.4|729834.4|731839.4|729839.4|731849.8|729849.8|731823.6|729823.6|28
1627661220000|2021-07-30 16:07:00|731842.3|729842.3|731830|729830|731845.6|730354|731354|729817.5|35
1627661230000|2021-07-30 16:07:10|731821.8|729821.8|731811.3|729811.3|731825.9|729825.9|731804.4|729804.4|22
1627661240000|2021-07-30 16:07:20|731800.9|729800.9|731278|730278|731810.5|730304.4|731273.7|729800.9|27
1627661250000|2021-07-30 16:07:30|731281.2|730281.2|731285.4|730285.4|731291.9|730291.9|731275.1|730275.1|18
1627661260000|2021-07-30 16:07:40|731285.5|730285.5|731290.9|730290.9|731301|730301|731279.2|730279.2|24
1627661270000|2021-07-30 16:07:50|731290.7|730290.7|731286.4|730286.4|731290.7|730290.7|731282.4|730282.4|17
1627661280000|2021-07-30 16:08:00|731294.3|730294.3|731278.5|730278.5|731294.3|730294.3|731277|730277|12
1627661290000|2021-07-30 16:08:10|731279.9|730279.9|731304.2|730304.2|731306.2|730306.2|731279.8|730279.8|10
1627661300000|2021-07-30 16:08:20|731301.6|730301.6|731295.7|730295.7|731305.8|730305.8|731284|730284|12
1627661310000|2021-07-30 16:08:30|731285.3|730285.3|731288|730288|731306.5|730306.5|731282.2|730282.2|15
1627661320000|2021-07-30 16:08:40|731293.9|730293.9|731282.7|730282.7|731306.6|730306.6|731272.5|730272.5|17
1627661330000|2021-07-30 16:08:50|731285.5|730285.5|731291.4|730291.4|731299.8|730299.8|731283.4|730283.4|12
1627661340000|2021-07-30 16:09:00|731283.2|730283.2|731282|730282|731295.5|730295.5|731273.4|730273.4|19
1627661350000|2021-07-30 16:09:10|731283.3|730283.3|731312.2|730312.2|731312.2|730312.2|731275|730275|16
1627661360000|2021-07-30 16:09:20|731304.4|730304.4|731287|730287|731304.4|730304.4|731287|730287|7
1627661370000|2021-07-30 16:09:30|731290.9|730290.9|731290.5|730290.5|731303.5|730303.5|731258|730258|21
1627661380000|2021-07-30 16:09:40|731292.8|730292.8|731279.3|730279.3|731310.9|730310.9|731267.5|730267.5|23
1627661390000|2021-07-30 16:09:50|731285|730285|731292.5|730292.5|731298.3|730298.3|731276.8|730276.8|17
1627661400000|2021-07-30 16:10:00|731299.6|730299.6|731279.4|730279.4|731299.6|730299.6|731268.3|730268.3|32
1627661410000|2021-07-30 16:10:10|731282.6|730282.6|731278|730278|731296|730296|731276.6|730276.6|27
1627661420000|2021-07-30 16:10:20|731258.3|730258.3|731299.1|730299.1|731799.5|730299.3|731255|729799.5|20
1627661430000|2021-07-30 16:10:30|731300.6|730300.6|731294.6|730294.6|731301.2|730301.2|731260.8|730260.8|14
1627661440000|2021-07-30 16:10:40|731287.2|730287.2|731295.2|730295.2|731295.7|730295.7|731274.4|730274.4|18
1627661450000|2021-07-30 16:10:50|731293.8|730293.8|731278.1|730278.1|731294.1|730294.1|731278.1|730278.1|15
1627661460000|2021-07-30 16:11:00|731277.3|730277.3|731275.4|730275.4|731283.7|730283.7|731272.3|730272.3|19
1627661470000|2021-07-30 16:11:10|731272.6|730272.6|731275.9|730275.9|731317|730317|731260.4|730260.4|27
1627661480000|2021-07-30 16:11:20|731283.4|730283.4|731278.4|730278.4|731301.1|730301.1|731267.3|730267.3|20
1627661490000|2021-07-30 16:11:30|731287.2|730287.2|731283.9|730283.9|731295.3|730295.3|731261.5|730261.5|18
1627661500000|2021-07-30 16:11:40|731254|730254|731294.4|730294.4|731295.9|730295.9|731254|730254|14
1627661510000|2021-07-30 16:11:50|731273.3|730273.3|731285.4|730285.4|731293.5|730293.5|731254.3|730254.3|23
1627661520000|2021-07-30 16:12:00|731285.3|730285.3|731282.7|730282.7|731294.4|730294.4|731272.2|730272.2|16
1627661530000|2021-07-30 16:12:10|731276.4|730276.4|731280.2|730280.2|731286.5|730286.5|731273.5|730273.5|15
1627661540000|2021-07-30 16:12:20|731286.3|730286.3|731285.1|730285.1|731286.7|730286.7|731276.9|730276.9|10
1627661550000|2021-07-30 16:12:30|731278.2|730278.2|731265.5|730265.5|731291.5|730291.5|731261.8|730261.8|27
1627661560000|2021-07-30 16:12:40|731264.6|730264.6|731258.1|730258.1|731270.7|730270.7|731258.1|730258.1|16
1627661570000|2021-07-30 16:12:50|731260.2|730260.2|731261.7|730261.7|731262.3|730262.3|731257.2|730257.2|15
1627661580000|2021-07-30 16:13:00|731260.1|730260.1|731258.7|730258.7|731269.2|730269.2|731258.1|730258.1|18
1627661590000|2021-07-30 16:13:10|731258.3|730258.3|731259.7|730259.7|731260.1|730260.1|731257.1|730257.1|10
1627661600000|2021-07-30 16:13:20|731261|730261|731253.9|730253.9|731272|730272|731253.9|730253.9|16
1627661610000|2021-07-30 16:13:30|731255.9|730255.9|731259.8|730259.8|731259.8|730259.8|731253.7|730253.7|22
1627661620000|2021-07-30 16:13:40|731259.6|730259.6|731250.9|730250.9|731264.1|730264.1|731244.6|730244.6|22
1627661630000|2021-07-30 16:13:50|731250.6|730250.6|731241.2|730241.2|731255.6|730255.6|731235.4|730235.4|25
1627661640000|2021-07-30 16:14:00|731238.5|730238.5|731263.1|730263.1|731263.1|730263.1|731237.5|730237.5|17
1627661650000|2021-07-30 16:14:10|731244.1|730244.1|731239.4|730239.4|731248.2|730248.2|731236.3|730236.3|18
1627661660000|2021-07-30 16:14:20|731240.3|730240.3|731243.8|730243.8|731244|730244|731238.1|730238.1|17
1627661670000|2021-07-30 16:14:30|731242.5|730242.5|731236.6|730236.6|731250.2|730250.2|731236.6|730236.6|17
1627661680000|2021-07-30 16:14:40|731243.1|730243.1|731239.7|730239.7|731249.8|730249.8|731234.4|730234.4|23
1627661690000|2021-07-30 16:14:50|731239|730239|731235.5|730235.5|731256.1|730256.1|731232.6|730232.6|27
1627661700000|2021-07-30 16:15:00|731237.4|730237.4|731236.9|730236.9|731239.6|730239.6|731234.4|730234.4|21
1627661710000|2021-07-30 16:15:10|731235.3|730235.3|731249.7|730249.7|731249.7|730249.7|731235.3|730235.3|17
1627661720000|2021-07-30 16:15:20|731241|730241|731244.7|730244.7|731271.8|730271.8|731238.4|730238.4|26
1627661730000|2021-07-30 16:15:30|731244.4|730244.4|731240.9|730240.9|731248.4|730248.4|731238.1|730238.1|16
1627661740000|2021-07-30 16:15:40|731242.5|730242.5|731244.3|730244.3|731244.9|730244.9|731240.7|730240.7|12
1627661750000|2021-07-30 16:15:50|731240|730240|731243.8|730243.8|731259.8|730259.8|731239.9|730239.9|18
1627661760000|2021-07-30 16:16:00|731240.4|730240.4|731249.5|730249.5|731249.5|730249.5|731240.2|730240.2|21
1627661770000|2021-07-30 16:16:10|731259|730259|731251|730251|731259|730259|731238.6|730238.6|27
1627661780000|2021-07-30 16:16:20|731250.1|730250.1|731243.4|730243.4|731252|730252|731242.9|730242.9|21
1627661790000|2021-07-30 16:16:30|731242.9|730242.9|731247.1|730247.1|731272|730272|731239.6|730239.6|24
1627661800000|2021-07-30 16:16:40|731244.9|730244.9|731245.3|730245.3|731266|730266|731237.7|730237.7|29
1627661810000|2021-07-30 16:16:50|731248.6|730248.6|731238.2|730238.2|731248.6|730248.6|731237.3|730237.3|14
1627661820000|2021-07-30 16:17:00|731236.9|730236.9|731245.2|730245.2|731247.4|730247.4|731227.6|730227.6|16
1627661830000|2021-07-30 16:17:10|731243.9|730243.9|731235.5|730235.5|731243.9|730243.9|731233.7|730233.7|21
1627661840000|2021-07-30 16:17:20|731235.1|730235.1|731231.5|730231.5|731236.7|730236.7|731231.5|730231.5|14
1627661850000|2021-07-30 16:17:30|731230.4|730230.4|731246.4|730246.4|731267.3|730267.3|731230.4|730230.4|18
1627661860000|2021-07-30 16:17:40|731248.7|730248.7|731262.8|730262.8|731262.8|730262.8|731248.7|730248.7|19
1627661870000|2021-07-30 16:17:50|731266.9|730266.9|731234.5|730234.5|731266.9|730266.9|731233.5|730233.5|26
1627661880000|2021-07-30 16:18:00|731249|730249|731252.3|730252.3|731270.6|730270.6|731240.1|730240.1|27
1627661890000|2021-07-30 16:18:10|731254.4|730254.4|731254.1|730254.1|731258.9|730258.9|731250.2|730250.2|13
1627661900000|2021-07-30 16:18:20|731253.8|730253.8|731253.1|730253.1|731261.9|730261.9|731250.5|730250.5|19
1627661910000|2021-07-30 16:18:30|731252.9|730252.9|731279.3|730279.3|731281.8|730281.8|731251.5|730251.5|27
1627661920000|2021-07-30 16:18:40|731273.4|730273.4|731270.5|730270.5|731276.4|730276.4|731266.2|730266.2|16
1627661930000|2021-07-30 16:18:50|731271|730271|731260.8|730260.8|731781|730283.9|731241.5|729775.2|24
1627661940000|2021-07-30 16:19:00|731249|730249|731250.6|730250.6|731257.9|730257.9|731242.5|730242.5|23
1627661950000|2021-07-30 16:19:10|731249.6|730249.6|731245|730245|731251.2|730251.2|731242.8|730242.8|19
1627661960000|2021-07-30 16:19:20|731246.9|730246.9|731232.6|730232.6|731246.9|730246.9|731226.1|730226.1|16
1627661970000|2021-07-30 16:19:30|731239.6|730239.6|731242|730242|731242|730242|731232.5|730232.5|21
1627661980000|2021-07-30 16:19:40|731246.3|730246.3|731240.4|730240.4|731246.3|730246.3|731239.1|730239.1|22
1627661990000|2021-07-30 16:19:50|731240.7|730240.7|731242.3|730242.3|731245.4|730245.4|731237.7|730237.7|21
1627662000000|2021-07-30 16:20:00|731243.8|730243.8|731245.6|730245.6|731245.6|730245.6|731239.7|730239.7|13
1627662010000|2021-07-30 16:20:10|731243.6|730243.6|731246|730246|731246|730246|731242.6|730242.6|7
1627662020000|2021-07-30 16:20:20|731246.3|730246.3|731259.7|730259.7|731269.4|730269.4|731246.3|730246.3|22
1627662030000|2021-07-30 16:20:30|731252.6|730252.6|731250.4|730250.4|731262.8|730262.8|731243.5|730243.5|22
1627662040000|2021-07-30 16:20:40|731251.4|730251.4|731257.9|730257.9|731257.9|730257.9|731247.3|730247.3|13
1627662050000|2021-07-30 16:20:50|731253.6|730253.6|731254.4|730254.4|731267.4|730267.4|731253.6|730253.6|11
1627662060000|2021-07-30 16:21:00|731256.4|730256.4|731256.2|730256.2|731259.4|730259.4|731253.6|730253.6|11
1627662070000|2021-07-30 16:21:10|731258.3|730258.3|731255.5|730255.5|731258.3|730258.3|731253.4|730253.4|10
1627662080000|2021-07-30 16:21:20|731257.8|730257.8|731258.5|730258.5|731265.9|730265.9|731252.2|730252.2|11
1627662090000|2021-07-30 16:21:30|731257.1|730257.1|731259.5|730259.5|731266.4|730266.4|731253.7|730253.7|10
1627662100000|2021-07-30 16:21:40|731255.2|730255.2|731257.2|730257.2|731260.3|730260.3|731255.2|730255.2|12
1627662110000|2021-07-30 16:21:50|731257.1|730257.1|731260.2|730260.2|731267.1|730267.1|731255.5|730255.5|20
1627662120000|2021-07-30 16:22:00|731257.9|730257.9|731262.7|730262.7|731264.3|730264.3|731257.9|730257.9|19
1627662130000|2021-07-30 16:22:10|731262.9|730262.9|731268.7|730268.7|731277.1|730277.1|731253.1|730253.1|21
1627662140000|2021-07-30 16:22:20|731269.5|730269.5|731260.3|730260.3|731269.5|730269.5|731254|730254|19
1627662150000|2021-07-30 16:22:30|731254.5|730254.5|731258.9|730258.9|731258.9|730258.9|731244.2|730244.2|11
1627662160000|2021-07-30 16:22:40|731260|730260|731255.7|730255.7|731261.3|730261.3|731249.8|730249.8|11
1627662170000|2021-07-30 16:22:50|731247|730247|731268.4|730268.4|731268.7|730268.7|731247|730247|16
1627662180000|2021-07-30 16:23:00|731258.3|730258.3|731254.3|730254.3|731258.3|730258.3|731245.3|730245.3|16
1627662190000|2021-07-30 16:23:10|731254.5|730254.5|731253.9|730253.9|731254.5|730254.5|731249.2|730249.2|10
1627662200000|2021-07-30 16:23:20|731247.9|730247.9|731225.4|730225.4|731253.1|730253.1|731222.8|730222.8|26
1627662210000|2021-07-30 16:23:30|731228.2|730228.2|731240.8|730240.8|731241.2|730241.2|731223|730223|27
1627662220000|2021-07-30 16:23:40|731242|730242|731246.6|730246.6|731247.7|730247.7|731237.8|730237.8|20
1627662230000|2021-07-30 16:23:50|731246.8|730246.8|731240.4|730240.4|731255.7|730255.7|731233.7|730233.7|22
1627662240000|2021-07-30 16:24:00|731245|730245|731245.6|730245.6|731246.4|730246.4|731240.6|730240.6|10
1627662250000|2021-07-30 16:24:10|731244.1|730244.1|731231.9|730231.9|731245.9|730245.9|731231.8|730231.8|20
1627662260000|2021-07-30 16:24:20|731232.7|730232.7|731245|730245|731245.4|730245.4|731232.1|730232.1|16
1627662270000|2021-07-30 16:24:30|731245.2|730245.2|731242.9|730242.9|731248|730248|731240.3|730240.3|12
1627662280000|2021-07-30 16:24:40|731243.5|730243.5|731249.3|730249.3|731250.7|730250.7|731241.6|730241.6|12
1627662290000|2021-07-30 16:24:50|731250.5|730250.5|731262.3|730262.3|731263.5|730263.5|731241.8|730241.8|18
1627662300000|2021-07-30 16:25:00|731256.4|730256.4|731256.4|730256.4|731257.4|730257.4|731251.1|730251.1|12
1627662310000|2021-07-30 16:25:10|731257.7|730257.7|731254.3|730254.3|731257.7|730257.7|731253.3|730253.3|8
1627662320000|2021-07-30 16:25:20|731260|730260|731250.1|730250.1|731260|730260|731232.5|730232.5|18
1627662330000|2021-07-30 16:25:30|731248.2|730248.2|731249.8|730249.8|731249.8|730249.8|731242.2|730242.2|11
1627662340000|2021-07-30 16:25:40|731258.3|730258.3|731241.5|730241.5|731258.3|730258.3|731241.5|730241.5|16
1627662350000|2021-07-30 16:25:50|731242.7|730242.7|731238.7|730238.7|731242.9|730242.9|731236.6|730236.6|14
1627662360000|2021-07-30 16:26:00|731238.9|730238.9|731247.2|730247.2|731247.3|730247.3|731232.4|730232.4|21
1627662370000|2021-07-30 16:26:10|731245|730245|731245|730245|731247.4|730247.4|731239.7|730239.7|13
1627662380000|2021-07-30 16:26:20|731246.7|730246.7|731241.7|730241.7|731251.3|730251.3|731241.7|730241.7|18
1627662390000|2021-07-30 16:26:30|731243.6|730243.6|731251.8|730251.8|731251.8|730251.8|731243.6|730243.6|10
1627662400000|2021-07-30 16:26:40|731250.9|730250.9|731233.9|730233.9|731250.9|730250.9|731233.9|730233.9|10
1627662410000|2021-07-30 16:26:50|731232.6|730232.6|731233.2|730233.2|731233.2|730233.2|731228.4|730228.4|19
1627662420000|2021-07-30 16:27:00|731230.9|730230.9|731221.7|730221.7|731233|730233|731215.5|730215.5|13
1627662430000|2021-07-30 16:27:10|731221.9|730221.9|731236.7|730236.7|731236.7|730236.7|731221.9|730221.9|15
1627662440000|2021-07-30 16:27:20|731237.1|730237.1|731233|730233|731238.4|730238.4|731228.9|730228.9|22
1627662450000|2021-07-30 16:27:30|731235.3|730235.3|731229.7|730229.7|731238.7|730238.7|731227.7|730227.7|17
1627662460000|2021-07-30 16:27:40|731230.3|730230.3|731215.9|730215.9|731231.7|730231.7|731215.9|730215.9|14
1627662470000|2021-07-30 16:27:50|731217.6|730217.6|731227.8|730227.8|731230|730230|731214.5|730214.5|16
1627662480000|2021-07-30 16:28:00|731228.4|730228.4|731263.9|730263.9|731785|730272.7|731228.4|729761.4|21
1627662490000|2021-07-30 16:28:10|731261|730261|731257|730257|731290.3|730290.3|731250.9|730250.9|28
1627662500000|2021-07-30 16:28:20|731261|730261|731258.4|730258.4|731263.4|730263.4|731254.8|730254.8|24
1627662510000|2021-07-30 16:28:30|731262.1|730262.1|731761.4|729761.4|731781|730276.3|731250.4|729758.2|22
1627662520000|2021-07-30 16:28:40|731751.9|729751.9|731750.6|729750.6|731756.6|729756.6|731742.1|729742.1|23
1627662530000|2021-07-30 16:28:50|731752.6|729752.6|731241.2|730241.2|731752.6|730258.1|731230.5|729741.4|20
1627662540000|2021-07-30 16:29:00|731243.1|730243.1|731748.7|729748.7|731767.9|730259.8|731233|729733|25
1627662550000|2021-07-30 16:29:10|731745.6|729745.6|731259.4|730259.4|731776.8|730265.4|731253.9|729739.8|21
1627662560000|2021-07-30 16:29:20|731261.2|730261.2|731755.9|729755.9|731765.9|730261.2|731261.2|729752.2|28
1627662570000|2021-07-30 16:29:30|731750|729750|731761.3|729761.3|731761.3|729761.3|731750|729750|10
1627662580000|2021-07-30 16:29:40|731760.6|729760.6|731757.2|729757.2|731783.7|729783.7|731757.2|729757.2|23
1627662590000|2021-07-30 16:29:50|731761.7|729761.7|731771.6|729771.6|731779.1|729779.1|731753.8|729753.8|26
1627662600000|2021-07-30 16:30:00|731769|729769|731759|729759|731774.7|729774.7|731757.2|729757.2|33
1627662610000|2021-07-30 16:30:10|731758.6|729758.6|731757.1|729757.1|731769.1|729769.1|731735.6|729735.6|29
1627662620000|2021-07-30 16:30:20|731746.8|729746.8|731755.7|729755.7|731755.7|729755.7|731746|729746|21
1627662630000|2021-07-30 16:30:30|731756.3|729756.3|731761.2|729761.2|731773.7|729773.7|731745.5|729745.5|25
1627662640000|2021-07-30 16:30:40|731764.4|729764.4|731771.3|729771.3|731779.9|729779.9|731752.1|729752.1|22
1627662650000|2021-07-30 16:30:50|731768.6|729768.6|731247.2|730247.2|731768.6|730247.2|731238.5|729750.2|15
1627662660000|2021-07-30 16:31:00|731745.6|729745.6|731742.9|729742.9|731754.6|729754.6|731733.1|729733.1|19
1627662670000|2021-07-30 16:31:10|731743.3|729743.3|731736.8|729736.8|731743.3|729743.3|731732.3|729732.3|17
1627662680000|2021-07-30 16:31:20|731737.3|729737.3|731734.3|729734.3|731742.7|729742.7|731728.3|729728.3|18
1627662690000|2021-07-30 16:31:30|731733.2|729733.2|731739.2|729739.2|731742.1|729742.1|731733.2|729733.2|18
1627662700000|2021-07-30 16:31:40|731739.6|729739.6|731737.8|729737.8|731742.6|729742.6|731736.1|729736.1|9
1627662710000|2021-07-30 16:31:50|731738.1|729738.1|731747.7|729747.7|731747.7|729747.7|731734.7|729734.7|17
1627662720000|2021-07-30 16:32:00|731749.8|729749.8|731755.4|729755.4|731755.4|729755.4|731742|729742|9
1627662730000|2021-07-30 16:32:10|731751.4|729751.4|731761.5|729761.5|731776.9|729776.9|731751.2|729751.2|13
1627662740000|2021-07-30 16:32:20|731768|729768|731759|729759|731768.7|729768.7|731743.2|729743.2|16
1627662750000|2021-07-30 16:32:30|731756.5|729756.5|731741.6|729741.6|731758.1|729758.1|731730.5|729730.5|20
1627662760000|2021-07-30 16:32:40|731731.1|729731.1|731738|729738|731742|729742|731725.9|729725.9|21
1627662770000|2021-07-30 16:32:50|731740.7|729740.7|731730.7|729730.7|731750.3|729750.3|731720.2|729720.2|14
1627662780000|2021-07-30 16:33:00|731720.9|729720.9|731745.7|729745.7|731762.3|729762.3|731720.9|729720.9|14
1627662790000|2021-07-30 16:33:10|731733.2|729733.2|731731|729731|731750.7|729750.7|731731|729731|18
1627662800000|2021-07-30 16:33:20|731729.8|729729.8|731735.3|729735.3|731756.5|730256.3|731256.3|729727.5|22
1627662810000|2021-07-30 16:33:30|731732.2|729732.2|731730.9|729730.9|731741.5|729741.5|731730.9|729730.9|13
1627662820000|2021-07-30 16:33:40|731733.2|729733.2|731698|729698|731742.8|729742.8|731694.4|729694.4|19
1627662830000|2021-07-30 16:33:50|731709.5|729709.5|731709.2|729709.2|731733.5|729733.5|731703.5|729703.5|17
1627662840000|2021-07-30 16:34:00|731710.2|729710.2|731722.9|729722.9|731725.4|729725.4|731702.7|729702.7|22
1627662850000|2021-07-30 16:34:10|731713.3|729713.3|731713.5|729713.5|731723.8|730219|731207.6|729701.2|18
1627662860000|2021-07-30 16:34:20|731722.8|729722.8|731672.1|729672.1|731722.8|730169.1|731169.1|729668.2|20
1627662870000|2021-07-30 16:34:30|731670.7|729670.7|731673.5|729673.5|731673.5|729673.5|731667.8|729667.8|18
1627662880000|2021-07-30 16:34:40|731673.3|729673.3|731669.6|729669.6|731676.2|729676.2|731669.6|729669.6|16
1627662890000|2021-07-30 16:34:50|731668.5|729668.5|731637.8|729637.8|731669.4|729669.4|731633.9|729633.9|25
1627662900000|2021-07-30 16:35:00|731640.5|729640.5|731625.6|729625.6|731670.5|730163.1|731149.4|729625.6|18
1627662910000|2021-07-30 16:35:10|731621.6|729621.6|731619.4|729619.4|731637|730132.9|731107.9|729607.9|27
1627662920000|2021-07-30 16:35:20|731615.9|729615.9|731613.9|729613.9|731618.1|729618.1|731606.5|729606.5|23
1627662930000|2021-07-30 16:35:30|731612.9|729612.9|731614|729614|731644.2|729644.2|731609.3|729609.3|27
1627662940000|2021-07-30 16:35:40|731611|729611|731614.2|729614.2|731618.1|729618.1|731602.9|729602.9|21
1627662950000|2021-07-30 16:35:50|731608.3|729608.3|731606.3|729606.3|731634.9|729634.9|731600.9|729600.9|20
1627662960000|2021-07-30 16:36:00|731608.7|729608.7|731611.6|729611.6|731639.6|729639.6|731602|729602|30
1627662970000|2021-07-30 16:36:10|731616.4|729616.4|731616.8|729616.8|731641.3|729641.3|731609|729609|22
1627662980000|2021-07-30 16:36:20|731620.8|729620.8|731612.4|729612.4|731643.9|729643.9|731607.8|729607.8|19
1627662990000|2021-07-30 16:36:30|731618.8|729618.8|731613.6|729613.6|731642.1|730134.7|731134.7|729605|17
1627663000000|2021-07-30 16:36:40|731643.1|729643.1|731638.3|729638.3|731658.3|730119.3|731117.1|729617.5|24
1627663010000|2021-07-30 16:36:50|731638.2|729638.2|731631.7|729631.7|731642.9|729642.9|731631.7|729631.7|19
1627663020000|2021-07-30 16:37:00|731630.9|729630.9|731434.4|729434.4|731641|729941.6|730917.5|729422.8|20
1627663030000|2021-07-30 16:37:10|731425.1|729425.1|731404.5|729404.5|731439.3|729439.3|731404.5|729404.5|21
1627663040000|2021-07-30 16:37:20|731414.9|729414.9|731428|729428|731435|729435|731408.4|729408.4|20
1627663050000|2021-07-30 16:37:30|731443.6|729443.6|730908.2|729908.2|731443.6|729926.2|730900.7|729443.6|11
1627663060000|2021-07-30 16:37:40|730916.4|729916.4|730909.3|729909.3|731446.3|729936.3|730904.8|729417.5|19
1627663070000|2021-07-30 16:37:50|730909.7|729909.7|731407.2|729407.2|731436.8|729910.2|730909.7|729400.2|14
1627663080000|2021-07-30 16:38:00|731405.8|729405.8|731427.3|729427.3|731441.2|729441.2|731405.8|729405.8|18
1627663090000|2021-07-30 16:38:10|731426.5|729426.5|731400.4|729400.4|731432|729432|731398.7|729398.7|21
1627663100000|2021-07-30 16:38:20|731400.3|729400.3|731409.8|729409.8|731426|729922.3|730908.3|729400.3|20
1627663110000|2021-07-30 16:38:30|731419|729419|730907.1|729907.1|731419|729912|730903.1|729414.6|15
1627663120000|2021-07-30 16:38:40|730903.3|729903.3|731413.3|729413.3|731416.3|729904.6|730903.3|729400.6|22
1627663130000|2021-07-30 16:38:50|730902.8|729902.8|730902.9|729902.9|730902.9|729902.9|730901.1|729901.1|9
1627663140000|2021-07-30 16:39:00|730900.7|729900.7|730902.1|729902.1|730908.6|729908.6|730900.7|729900.7|13
1627663150000|2021-07-30 16:39:10|730902.4|729902.4|730905.8|729905.8|730911.9|729911.9|730902.2|729902.2|18
1627663160000|2021-07-30 16:39:20|730932.7|729932.7|730912.6|729912.6|731423.7|729932.7|730903.3|729412.6|21
1627663170000|2021-07-30 16:39:30|730915.1|729915.1|730913|729913|730918.6|729918.6|730909.2|729909.2|11
1627663180000|2021-07-30 16:39:40|730904|729904|730913.2|729913.2|730913.2|729913.2|730900|729900|19
1627663190000|2021-07-30 16:39:50|730915.5|729915.5|730921.7|729921.7|731415.6|729925.4|730900.2|729415.3|17
1627663200000|2021-07-30 16:40:00|730922.5|729922.5|731427.4|729427.4|731427.4|729935.4|730901.3|729414.3|17
1627663210000|2021-07-30 16:40:10|731428.1|729428.1|731419.3|729419.3|731428.1|729428.1|731411|729411|12
1627663220000|2021-07-30 16:40:20|731420.9|729420.9|731423.1|729423.1|731423.1|729423.1|731407.7|729407.7|9
1627663230000|2021-07-30 16:40:30|731424.2|729424.2|731422.4|729422.4|731437.4|729437.4|731416.2|729416.2|18
1627663240000|2021-07-30 16:40:40|730904.2|729904.2|731424|729424|731431.5|729935.9|730904.2|729423.9|12
1627663250000|2021-07-30 16:40:50|731423.4|729423.4|730901.6|729901.6|731425.2|729901.6|730901.6|729408.7|14
1627663260000|2021-07-30 16:41:00|730902.4|729902.4|730908.9|729908.9|730919.7|729919.7|730900.5|729900.5|21
1627663270000|2021-07-30 16:41:10|731417.7|729417.7|731409.2|729409.2|731417.7|729417.7|731407.1|729407.1|10
1627663280000|2021-07-30 16:41:20|731408.6|729408.6|731577.2|729577.2|731594.6|729915.5|730901.1|729407.5|15
1627663290000|2021-07-30 16:41:30|731569.9|729569.9|731594.1|729594.1|731594.1|729594.1|731561.3|729561.3|31
1627663300000|2021-07-30 16:41:40|731588.4|729588.4|731621.3|729621.3|731623.6|729623.6|731585.1|729585.1|27
1627663310000|2021-07-30 16:41:50|731630.2|729630.2|731616.5|729616.5|731630.7|729630.7|731613|729613|25
1627663320000|2021-07-30 16:42:00|731615.5|729615.5|731637.8|729637.8|731657|729657|731614.2|729614.2|26
1627663330000|2021-07-30 16:42:10|731639.9|729639.9|731638.4|729638.4|731643.5|729643.5|731634.9|729634.9|23
1627663340000|2021-07-30 16:42:20|731642.1|729642.1|731663.4|729663.4|731676.8|729676.8|731638.1|729638.1|18
1627663350000|2021-07-30 16:42:30|731664.7|729664.7|731684.4|729684.4|731691.1|729691.1|731664.7|729664.7|17
1627663360000|2021-07-30 16:42:40|731684.8|729684.8|731759.9|729759.9|731767.3|730267.5|731263.4|729682.6|25
1627663370000|2021-07-30 16:42:50|731759.3|729759.3|731245.4|730245.4|731760.4|730251.9|731245.4|729744.1|22
1627663380000|2021-07-30 16:43:00|731244.9|730244.9|731257.1|730257.1|731261|730261|731244.9|730244.9|9
1627663390000|2021-07-30 16:43:10|731260.5|730260.5|731263.3|730263.3|731263.8|730263.8|731251.5|730251.5|14
1627663400000|2021-07-30 16:43:20|731261.2|730261.2|731258|730258|731826.1|730316|731243.5|729754.4|16
1627663410000|2021-07-30 16:43:30|731255.7|730255.7|731256|730256|731768.1|730260|731251.7|729758.1|16
1627663430000|2021-07-30 16:43:50|731758.4|729758.4|731259.4|730259.4|731758.9|730260.8|731250|729758.4|7
1627663440000|2021-07-30 16:44:00|731258.1|730258.1|731249.4|730249.4|731759.6|730259.3|731246.5|729757.8|14
1627663450000|2021-07-30 16:44:10|731250.8|730250.8|731767.5|729767.5|731767.5|730264.5|731248.3|729767.5|12
1627663460000|2021-07-30 16:44:20|731255|730255|731255.5|730255.5|731255.5|730255.5|731246.5|730246.5|7
1627663470000|2021-07-30 16:44:30|731762.7|729762.7|731271.8|730271.8|731774.9|730277.8|731256.5|729762.7|11
1627663480000|2021-07-30 16:44:40|731271.1|730271.1|731284.3|730284.3|731791.8|730284.3|731259.3|729778.3|27
1627663490000|2021-07-30 16:44:50|731282.1|730282.1|731270.7|730270.7|731283.8|730283.8|731270.7|730270.7|12
1627663500000|2021-07-30 16:45:00|731275.9|730275.9|731970.5|729970.5|731970.6|730294.1|731264.1|729861|32
1627663510000|2021-07-30 16:45:10|731970|729970|731969.7|729969.7|731972.3|729972.3|731966.7|729966.7|19
1627663520000|2021-07-30 16:45:20|731972.9|729972.9|731973.1|729973.1|731973.1|729973.1|731968.2|729968.2|22
1627663530000|2021-07-30 16:45:30|731481.4|730481.4|731988.9|729988.9|731997.4|730481.4|731481.4|729987|17
1627663540000|2021-07-30 16:45:40|731988.6|729988.6|732034.1|730034.1|732039.2|730528.4|731528.4|729988.6|19
1627663550000|2021-07-30 16:45:50|732032.7|730032.7|732019.7|730019.7|732039.3|730039.3|732019.3|730019.3|19
1627663560000|2021-07-30 16:46:00|732018.1|730018.1|732027.3|730027.3|732027.3|730027.3|732011.7|730011.7|24
1627663570000|2021-07-30 16:46:10|732028.5|730028.5|731526.4|730526.4|732030.3|730531.6|731526.4|730016.2|20
1627663580000|2021-07-30 16:46:20|731528.7|730528.7|731533.4|730533.4|731534.7|730534.7|731526.7|730526.7|15
1627663590000|2021-07-30 16:46:30|731535.1|730535.1|732031.5|730031.5|732031.5|730535.1|731529.2|730025.7|20
1627663600000|2021-07-30 16:46:40|732028|730028|732031.2|730031.2|732031.4|730539.7|731526.8|730004.5|21
1627663610000|2021-07-30 16:46:50|732031.7|730031.7|732031.8|730031.8|732036.4|730036.4|732024.6|730024.6|18
1627663620000|2021-07-30 16:47:00|732022.5|730022.5|731536.9|730536.9|732040.8|730543.2|731530.2|730021.6|22
1627663630000|2021-07-30 16:47:10|731536|730536|731534.7|730534.7|731545.2|730545.2|731534.7|730534.7|15
1627663640000|2021-07-30 16:47:20|731534.8|730534.8|731536.6|730536.6|731543.5|730543.5|731528.6|730528.6|24
1627663650000|2021-07-30 16:47:30|731540.3|730540.3|732030.2|730030.2|732050.4|730540.4|731528.1|730030.2|20
1627663660000|2021-07-30 16:47:40|732031.6|730031.6|732022.4|730022.4|732048.7|730548.4|731526.1|730009.3|21
1627663670000|2021-07-30 16:47:50|732021.9|730021.9|732016|730016|732029.8|730552|731531|729994.3|20
1627663680000|2021-07-30 16:48:00|732006|730006|732008.9|730008.9|732014.2|730014.2|732006|730006|16
1627663690000|2021-07-30 16:48:10|732013.1|730013.1|732010.1|730010.1|732017.5|730017.5|732003.9|730003.9|15
1627663700000|2021-07-30 16:48:20|732007.8|730007.8|732010.9|730010.9|732015.2|730015.2|732002.7|730002.7|18
1627663710000|2021-07-30 16:48:30|732012.7|730012.7|732009.2|730009.2|732012.7|730012.7|732003.2|730003.2|13
1627663720000|2021-07-30 16:48:40|732009.1|730009.1|732005.3|730005.3|732009.2|730009.2|732005.1|730005.1|15
1627663730000|2021-07-30 16:48:50|732006.5|730006.5|731992.1|729992.1|732012|730012|731991.3|729991.3|23
1627663740000|2021-07-30 16:49:00|731995.8|729995.8|732001.4|730001.4|732008.7|730008.7|731989.2|729989.2|22
1627663750000|2021-07-30 16:49:10|732002.2|730002.2|731988.8|729988.8|732003.5|730003.5|731988.2|729988.2|17
1627663760000|2021-07-30 16:49:20|731999.3|729999.3|732001.1|730001.1|732009.1|730009.1|731997.4|729997.4|22
1627663770000|2021-07-30 16:49:30|732002.7|730002.7|731990.8|729990.8|732003.6|730003.6|731981.7|729981.7|23
1627663780000|2021-07-30 16:49:40|731993.1|729993.1|731987.9|729987.9|731996.1|729996.1|731986.9|729986.9|19
1627663790000|2021-07-30 16:49:50|731987.6|729987.6|731950.2|729950.2|731989.4|730480.3|731480.3|729946.2|26
1627663800000|2021-07-30 16:50:00|731949.7|729949.7|731957|729957|731969.6|730463.5|731458|729949.7|21
1627663810000|2021-07-30 16:50:10|731956.2|729956.2|731958.1|729958.1|731971|730453.5|731453.5|729945.9|19
1627663820000|2021-07-30 16:50:20|731956.4|729956.4|731967.6|729967.6|731967.6|729967.6|731948.4|729948.4|13
1627663830000|2021-07-30 16:50:30|731968.4|729968.4|731954.5|729954.5|731968.4|729968.4|731954.5|729954.5|15
1627663840000|2021-07-30 16:50:40|731953.9|729953.9|731952.8|729952.8|731962.9|729962.9|731950.2|729950.2|17
1627663850000|2021-07-30 16:50:50|731953.5|729953.5|731438.5|730438.5|731968.3|730438.5|731438.5|729936.6|20
1627663860000|2021-07-30 16:51:00|731439.5|730439.5|731924.3|729924.3|731938.3|730439.5|731439.5|729924.3|17
1627663870000|2021-07-30 16:51:10|731926.1|729926.1|731927.6|729927.6|731938.9|730445.5|731441.5|729924|23
1627663880000|2021-07-30 16:51:20|731918.2|729918.2|731943.2|729943.2|731944.3|729944.3|731918.2|729918.2|14
1627663890000|2021-07-30 16:51:30|731941.7|729941.7|731946.9|729946.9|731948.4|729948.4|731929.3|729929.3|16
1627663900000|2021-07-30 16:51:40|731944.5|729944.5|731969.9|729969.9|731971.8|730474.8|731473.9|729939.4|12
1627663910000|2021-07-30 16:51:50|731974.1|729974.1|731957.6|729957.6|731974.2|729974.2|731954.6|729954.6|19
1627663920000|2021-07-30 16:52:00|731953|729953|731974.3|729974.3|731975.1|729975.1|731953|729953|16
1627663930000|2021-07-30 16:52:10|731973.6|729973.6|731436|730436|731974.5|730438.7|731426.4|729904.1|23
1627663940000|2021-07-30 16:52:20|731434.5|730434.5|731438.1|730438.1|731438.1|730438.1|731424.1|730424.1|18
1627663950000|2021-07-30 16:52:30|731436|730436|731927.8|729927.8|731941.8|730436.2|731436|729923.3|18
1627663960000|2021-07-30 16:52:40|731930.9|729930.9|731929.9|729929.9|731937.6|729937.6|731926.1|729926.1|20
1627663970000|2021-07-30 16:52:50|731930.2|729930.2|731944|729944|731944|729944|731930.2|729930.2|14
1627663980000|2021-07-30 16:53:00|731939.6|729939.6|731437.6|730437.6|731939.6|730455|731430.3|729922|14
1627663990000|2021-07-30 16:53:10|731438.1|730438.1|731441|730441|731441|730441|731429.5|730429.5|16
1627664000000|2021-07-30 16:53:20|731439.1|730439.1|731443.6|730443.6|731447.5|730447.5|731437|730437|14
1627664010000|2021-07-30 16:53:30|731434|730434|731436.2|730436.2|731442.3|730442.3|731434|730434|15
1627664020000|2021-07-30 16:53:40|731436.8|730436.8|731422|730422|731443.8|730443.8|731422|730422|13
1627664030000|2021-07-30 16:53:50|731435.7|730435.7|731439|730439|731445.8|730445.8|731421.9|730421.9|16
1627664040000|2021-07-30 16:54:00|731439.5|730439.5|731452.2|730452.2|731452.2|730452.2|731433.1|730433.1|10
1627664050000|2021-07-30 16:54:10|731947.2|729947.2|731942.7|729942.7|731950.3|729950.3|731929.4|729929.4|15
1627664060000|2021-07-30 16:54:20|731446.2|730446.2|731999.2|729999.2|732002.2|730498|731444|729989.5|17
1627664070000|2021-07-30 16:54:30|731998.4|729998.4|731998.9|729998.9|731999.4|729999.4|731995.7|729995.7|19
1627664080000|2021-07-30 16:54:40|731999.7|729999.7|731988.3|729988.3|731999.7|729999.7|731988.3|729988.3|16
1627664090000|2021-07-30 16:54:50|731984.4|729984.4|731986.7|729986.7|731991.4|729991.4|731984.4|729984.4|14
1627664100000|2021-07-30 16:55:00|731989.5|729989.5|731457.5|730457.5|731989.5|730475.5|731454.5|729984.2|25
1627664110000|2021-07-30 16:55:10|731459.9|730459.9|731996.6|729996.6|732026.8|730548.6|731455.8|729996.6|21
1627664120000|2021-07-30 16:55:20|731993.8|729993.8|732004.8|730004.8|732010.5|730010.5|731993.8|729993.8|24
1627664130000|2021-07-30 16:55:30|732005.1|730005.1|731987.6|729987.6|732006.8|730006.8|731984|729984|31
1627664140000|2021-07-30 16:55:40|731989.4|729989.4|731488.9|730488.9|731993.8|730488.9|731488.9|729985.3|25
1627664150000|2021-07-30 16:55:50|731490.7|730490.7|731488|730488|731987|730490.8|731446|729981|33
1627664160000|2021-07-30 16:56:00|731486.2|730486.2|731497.3|730497.3|731982.2|730497.3|731470.8|729978|21
1627664170000|2021-07-30 16:56:10|731473.8|730473.8|731995.5|729995.5|731995.9|730474.9|731473.7|729973.7|23
1627664180000|2021-07-30 16:56:20|731995.2|729995.2|731994.2|729994.2|731997.2|729997.2|731989.9|729989.9|21
1627664190000|2021-07-30 16:56:30|731992.8|729992.8|731995.7|729995.7|731996.3|729996.3|731992.3|729992.3|15
1627664200000|2021-07-30 16:56:40|731992.9|729992.9|732001.8|730001.8|732001.8|730001.8|731991.4|729991.4|14
1627664210000|2021-07-30 16:56:50|732001.2|730001.2|732017|730017|732017|730017|731990.4|729990.4|23
1627664220000|2021-07-30 16:57:00|732015.3|730015.3|732013.4|730013.4|732015.3|730015.3|732011.1|730011.1|19
1627664230000|2021-07-30 16:57:10|732012.8|730012.8|731511.4|730511.4|732014.2|730536.2|731511.4|730011.8|14
1627664240000|2021-07-30 16:57:20|731511.8|730511.8|732031.4|730031.4|732035.5|730511.8|731508.7|730021.8|23
1627664250000|2021-07-30 16:57:30|732034.3|730034.3|732030.2|730030.2|732037.9|730037.9|732016.3|730016.3|13
1627664260000|2021-07-30 16:57:40|732027.5|730027.5|732031.6|730031.6|732031.6|730031.6|732027.5|730027.5|21
1627664270000|2021-07-30 16:57:50|732031.5|730031.5|732030.1|730030.1|732031.5|730031.5|732024.3|730024.3|14
1627664280000|2021-07-30 16:58:00|732028.8|730028.8|732029.2|730029.2|732029.3|730029.3|732024.4|730024.4|10
1627664290000|2021-07-30 16:58:10|732029|730029|732029.6|730029.6|732031.4|730031.4|732027.1|730027.1|10
1627664300000|2021-07-30 16:58:20|732029.5|730029.5|732031.2|730031.2|732032.4|730032.4|732027.3|730027.3|13
1627664310000|2021-07-30 16:58:30|732030.7|730030.7|732004.2|730004.2|732030.7|730030.7|732003.4|730003.4|22
1627664320000|2021-07-30 16:58:40|732005.1|730005.1|732012.1|730012.1|732012.1|730012.1|732003.7|730003.7|13
1627664330000|2021-07-30 16:58:50|732012.4|730012.4|732015.9|730015.9|732017.3|730017.3|732006.3|730006.3|24
1627884060000|2021-08-02 06:01:00|732676|730676|732716.6|730716.6|732739.2|730739.2|732675.5|730675.5|32
1627884070000|2021-08-02 06:01:10|732725.8|730725.8|732742.8|730742.8|732743.8|730743.8|732688.6|730688.6|29
1627884080000|2021-08-02 06:01:20|732740.6|730740.6|732741.9|730741.9|732765.6|730765.6|732721|730721|25
1627884090000|2021-08-02 06:01:30|732742.2|730742.2|732779.7|730779.7|732779.7|730779.7|732742.2|730742.2|15
1627884100000|2021-08-02 06:01:40|732782|730782|732820.5|730820.5|732836.9|730836.9|732780.3|730780.3|30
1627884110000|2021-08-02 06:01:50|732814.2|730814.2|732814.3|730814.3|732833.9|730833.9|732810.3|730810.3|18
1627884120000|2021-08-02 06:02:00|732813.5|730813.5|732847.9|730847.9|732854.5|730854.5|732813.5|730813.5|26
1627884130000|2021-08-02 06:02:10|732847.6|730847.6|732888.8|730888.8|732899.8|730899.8|732804.5|730804.5|32
1627884140000|2021-08-02 06:02:20|732890.2|730890.2|732900.1|730900.1|732900.1|730900.1|732870.3|730870.3|24
1627884150000|2021-08-02 06:02:30|732892.4|730892.4|732893|730893|732917|730917|732881.4|730881.4|19
1627884160000|2021-08-02 06:02:40|732916|730916|732857.7|730857.7|732916|730916|732844|730844|24
1627884170000|2021-08-02 06:02:50|732860.4|730860.4|732880.8|730880.8|732881.1|730881.1|732787.9|730787.9|32
1627884180000|2021-08-02 06:03:00|732879.5|730879.5|732870.2|730870.2|732881|730881|732855.1|730855.1|24
1627884190000|2021-08-02 06:03:10|732869.6|730869.6|732847.5|730847.5|732869.6|730869.6|732834.4|730834.4|26
1627884200000|2021-08-02 06:03:20|732847|730847|732862|730862|732868.3|730868.3|732831.8|730831.8|19
1627884210000|2021-08-02 06:03:30|732859|730859|732811.9|730811.9|732859|730859|732786.2|730786.2|15
1627884220000|2021-08-02 06:03:40|732798.6|730798.6|732787.5|730787.5|732800.3|730800.3|732688.2|730688.2|27
1627884230000|2021-08-02 06:03:50|732772.8|730772.8|732722.6|730722.6|732792|730792|732718.6|730718.6|24
1627884240000|2021-08-02 06:04:00|732732.2|730732.2|732680.7|730680.7|732732.2|730732.2|732674.6|730674.6|32
1627884250000|2021-08-02 06:04:10|732672.7|730672.7|732599.4|730599.4|732686.1|730686.1|732597.1|730597.1|29
1627884260000|2021-08-02 06:04:20|732600.7|730600.7|732600.6|730600.6|732606.4|730606.4|732583.3|730583.3|19
1627884270000|2021-08-02 06:04:30|732588.1|730588.1|732785.2|730785.2|732802.2|730802.2|732586.7|730586.7|31
1627884280000|2021-08-02 06:04:40|732784.6|730784.6|732738.8|730738.8|732798.4|730798.4|732733.2|730733.2|25
1627884290000|2021-08-02 06:04:50|732740.1|730740.1|732676.5|730676.5|732740.1|730740.1|732667|730667|32
1627884300000|2021-08-02 06:05:00|732675|730675|732652.7|730652.7|732694.1|730694.1|732583.9|730583.9|34
1627884310000|2021-08-02 06:05:10|732653.8|730653.8|732631.7|730631.7|732711.4|730711.4|732611.4|730611.4|31
1627884320000|2021-08-02 06:05:20|732619.6|730619.6|732660.7|730660.7|732674.6|730674.6|732619.6|730619.6|27
1627884330000|2021-08-02 06:05:30|732660|730660|732733.9|730733.9|732774.7|730774.7|732646.8|730646.8|32
1627884340000|2021-08-02 06:05:40|732757.3|730757.3|732707.4|730707.4|732776|730776|732668|730668|35
1627884350000|2021-08-02 06:05:50|732726.6|730726.6|732755.2|730755.2|732758.5|730758.5|732726.6|730726.6|26
1627884360000|2021-08-02 06:06:00|732746.1|730746.1|732865.6|730865.6|732876.9|730876.9|732746.1|730746.1|28
1627884370000|2021-08-02 06:06:10|732862.9|730862.9|732810.7|730810.7|732863.7|730863.7|732713.9|730713.9|38
1627884380000|2021-08-02 06:06:20|732830|730830|732825.6|730825.6|732837.4|730837.4|732817.7|730817.7|20
1627884390000|2021-08-02 06:06:30|732823.2|730823.2|732801.7|730801.7|732828.5|730828.5|732801.7|730801.7|17
1627884400000|2021-08-02 06:06:40|732820.9|730820.9|732819.9|730819.9|732841.3|730841.3|732816.9|730816.9|18
1627884410000|2021-08-02 06:06:50|732831.3|730831.3|732877.8|730877.8|732879.5|730879.5|732829.3|730829.3|27
1627884420000|2021-08-02 06:07:00|732873.9|730873.9|732875|730875|732875.1|730875.1|732872.6|730872.6|13
1627884430000|2021-08-02 06:07:10|732875.7|730875.7|732912.5|730912.5|732917.3|730917.3|732875.7|730875.7|24
1627884440000|2021-08-02 06:07:20|732913.6|730913.6|732909.9|730909.9|732920.3|730920.3|732884.4|730884.4|27
1627884450000|2021-08-02 06:07:30|732913.2|730913.2|732839.5|730839.5|732918.4|730918.4|732826.8|730826.8|28
1627884460000|2021-08-02 06:07:40|732827.1|730827.1|732785|730785|732833.8|730833.8|732778.9|730778.9|32
1627884470000|2021-08-02 06:07:50|732788.4|730788.4|732809.8|730809.8|732812|730812|732757.6|730757.6|34
1627884480000|2021-08-02 06:08:00|732813.9|730813.9|732749.1|730749.1|732814.1|730814.1|732749.1|730749.1|29
1627884490000|2021-08-02 06:08:10|732754|730754|732773.8|730773.8|732818.8|730818.8|732754|730754|24
1627884500000|2021-08-02 06:08:20|732777|730777|732884|730884|732908.9|730908.9|732777|730777|29
1627884510000|2021-08-02 06:08:30|732883|730883|732895.1|730895.1|732908|730908|732882.8|730882.8|20
1627884520000|2021-08-02 06:08:40|732894.6|730894.6|732881.8|730881.8|732901.7|730901.7|732864.7|730864.7|24
1627884530000|2021-08-02 06:08:50|732882.5|730882.5|732845|730845|732883.7|730883.7|732837.2|730837.2|24
1627884540000|2021-08-02 06:09:00|732829|730829|732819.1|730819.1|732842.4|730842.4|732819.1|730819.1|18
1627884550000|2021-08-02 06:09:10|732818.6|730818.6|732898.1|730898.1|732902.1|730902.1|732818.6|730818.6|21
1627884560000|2021-08-02 06:09:20|732898.6|730898.6|732871.9|730871.9|732916.3|730916.3|732855.2|730855.2|26
1627884570000|2021-08-02 06:09:30|732879.1|730879.1|732857.9|730857.9|732879.1|730879.1|732857.9|730857.9|19
1627884580000|2021-08-02 06:09:40|732870|730870|732869.8|730869.8|732871.5|730871.5|732857|730857|15
1627884590000|2021-08-02 06:09:50|732869.4|730869.4|732813.7|730813.7|732873.2|730873.2|732809|730809|23
1627884600000|2021-08-02 06:10:00|732813.8|730813.8|732817|730817|732880.3|730880.3|732776|730776|31
1627884610000|2021-08-02 06:10:10|732831|730831|732813.9|730813.9|732835.8|730835.8|732813.9|730813.9|16
1627884620000|2021-08-02 06:10:20|732813.3|730813.3|732821.9|730821.9|732835.6|730835.6|732813.3|730813.3|17
1627884630000|2021-08-02 06:10:30|732819.7|730819.7|732837.7|730837.7|732852|730852|732818.3|730818.3|16
1627884640000|2021-08-02 06:10:40|732836.1|730836.1|732882.4|730882.4|732912.5|730912.5|732833.2|730833.2|22
1627884650000|2021-08-02 06:10:50|732883.2|730883.2|732878.9|730878.9|732896.8|730896.8|732878.9|730878.9|24
1627884660000|2021-08-02 06:11:00|732883.3|730883.3|732889.8|730889.8|732907|730907|732883.3|730883.3|27
1627884670000|2021-08-02 06:11:10|732889.4|730889.4|732914.8|730914.8|732914.8|730914.8|732885.9|730885.9|17
1627884680000|2021-08-02 06:11:20|732913.8|730913.8|732914.1|730914.1|732916|730916|732912|730912|18
1627884690000|2021-08-02 06:11:30|732914.7|730914.7|732882.6|730882.6|732914.7|730914.7|732864.4|730864.4|24
1627884700000|2021-08-02 06:11:40|732881.7|730881.7|732901.6|730901.6|732901.6|730901.6|732878.2|730878.2|19
1627884710000|2021-08-02 06:11:50|732900.5|730900.5|732964.7|730964.7|732992|730992|732900|730900|30
1627884720000|2021-08-02 06:12:00|732966.4|730966.4|732951.2|730951.2|732976.3|730976.3|732949|730949|18
1627884730000|2021-08-02 06:12:10|732950.7|730950.7|732963.9|730963.9|732970.6|730970.6|732950.7|730950.7|19
1627884740000|2021-08-02 06:12:20|732961.1|730961.1|732955.7|730955.7|732964.3|730964.3|732946.1|730946.1|18
1627884750000|2021-08-02 06:12:30|732953.1|730953.1|732962.1|730962.1|732962.1|730962.1|732937.7|730937.7|12
1627884760000|2021-08-02 06:12:40|732948|730948|732918|730918|732969.3|730969.3|732907.8|730907.8|23
1627884770000|2021-08-02 06:12:50|732927.3|730927.3|732904.8|730904.8|732932.8|730932.8|732878.4|730878.4|28
1627884780000|2021-08-02 06:13:00|732889.7|730889.7|732883.5|730883.5|732921.9|730921.9|732879.3|730879.3|28
1627884790000|2021-08-02 06:13:10|732892.8|730892.8|732912.8|730912.8|732922.9|730922.9|732883.4|730883.4|18
1627884800000|2021-08-02 06:13:20|732907.4|730907.4|732893.9|730893.9|732929.5|730929.5|732874|730874|22
1627884810000|2021-08-02 06:13:30|732877.8|730877.8|732874|730874|732905.2|730905.2|732823.3|730823.3|29
1627884820000|2021-08-02 06:13:40|732850|730850|732820|730820|732874|730874|732820|730820|12
1627884830000|2021-08-02 06:13:50|732847.8|730847.8|732893.9|730893.9|732907.3|730907.3|732847.8|730847.8|17
1627884840000|2021-08-02 06:14:00|732896.8|730896.8|732876.7|730876.7|732902.1|730902.1|732818.8|730818.8|10
1627884850000|2021-08-02 06:14:10|732890|730890|732830.4|730830.4|732890|730890|732814.7|730814.7|20
1627884860000|2021-08-02 06:14:20|732833.5|730833.5|732842.9|730842.9|732854.5|730854.5|732832.6|730832.6|15
1627884870000|2021-08-02 06:14:30|732842.5|730842.5|732904.7|730904.7|732918.5|730918.5|732827.6|730827.6|25
1627884880000|2021-08-02 06:14:40|732921|730921|732907.3|730907.3|732921|730921|732899.8|730899.8|9
1627884890000|2021-08-02 06:14:50|732900.4|730900.4|732866.3|730866.3|732900.4|730900.4|732823.9|730823.9|17
1627884900000|2021-08-02 06:15:00|732863.5|730863.5|732961.3|730961.3|732963.6|730963.6|732853.7|730853.7|33
1627884910000|2021-08-02 06:15:10|732953.6|730953.6|732952.4|730952.4|732961.8|730961.8|732945|730945|15
1627884920000|2021-08-02 06:15:20|732953.5|730953.5|732981.1|730981.1|732987.4|730987.4|732892.8|730892.8|28
1627884930000|2021-08-02 06:15:30|732985.1|730985.1|732962.5|730962.5|732994.9|730994.9|732933.9|730933.9|23
1627884940000|2021-08-02 06:15:40|732960.4|730960.4|732947|730947|732960.4|730960.4|732912.5|730912.5|13
1627884950000|2021-08-02 06:15:50|732946|730946|732975.8|730975.8|732980.1|730980.1|732927.4|730927.4|17
1627884960000|2021-08-02 06:16:00|732977.5|730977.5|732976.1|730976.1|732978.5|730978.5|732970.2|730970.2|16
1627884970000|2021-08-02 06:16:10|732973.7|730973.7|732916|730916|732977.1|730977.1|732856.2|730856.2|24
1627884980000|2021-08-02 06:16:20|732916.1|730916.1|732916.7|730916.7|732917.7|730917.7|732915.5|730915.5|17
1627884990000|2021-08-02 06:16:30|732916.5|730916.5|732919|730919|732933.9|730933.9|732916.5|730916.5|11
1627885000000|2021-08-02 06:16:40|732918.5|730918.5|732954.6|730954.6|732964.4|730964.4|732873|730873|21
1627885010000|2021-08-02 06:16:50|732953.4|730953.4|732957.6|730957.6|732957.6|730957.6|732943.3|730943.3|18
1627885020000|2021-08-02 06:17:00|732956.5|730956.5|732937.8|730937.8|732967.8|730967.8|732926.7|730926.7|25
1627885030000|2021-08-02 06:17:10|732937.7|730937.7|732954.3|730954.3|732954.3|730954.3|732917.2|730917.2|30
1627885040000|2021-08-02 06:17:20|732953.9|730953.9|732980.3|730980.3|732983.3|730983.3|732953.9|730953.9|23
1627885050000|2021-08-02 06:17:30|732975.4|730975.4|732940.7|730940.7|732979.7|730979.7|732940.7|730940.7|27
1627885060000|2021-08-02 06:17:40|732946.1|730946.1|733008.5|731008.5|733051|731051|732946.1|730946.1|23
1627885070000|2021-08-02 06:17:50|733011.2|731011.2|732990.2|730990.2|733042|731532.4|732529.3|730989.7|22
1627885080000|2021-08-02 06:18:00|732992.9|730992.9|732931.3|730931.3|732997.4|730997.4|732895.6|730895.6|34
1627885090000|2021-08-02 06:18:10|732933|730933|732928|730928|732962.2|730962.2|732877.2|730877.2|36
1627885100000|2021-08-02 06:18:20|732944.2|730944.2|732942.4|730942.4|732953.4|730953.4|732926.1|730926.1|26
1627885110000|2021-08-02 06:18:30|732942|730942|732889.7|730889.7|732948.5|730948.5|732878|730878|29
1627885120000|2021-08-02 06:18:40|732898.3|730898.3|732878.8|730878.8|732905.2|730905.2|732870.5|730870.5|33
1627885130000|2021-08-02 06:18:50|732889.6|730889.6|732866.4|730866.4|732892.7|730892.7|732866.4|730866.4|27
1627885140000|2021-08-02 06:19:00|732846.4|730846.4|732870.7|730870.7|732876.2|730876.2|732827.1|730827.1|32
1627885150000|2021-08-02 06:19:10|732850.5|730850.5|732769.9|730769.9|732860.5|730860.5|732745.1|730745.1|32
1627885160000|2021-08-02 06:19:20|732773.7|730773.7|732810.6|730810.6|732882.9|730882.9|732773.7|730773.7|31
1627885170000|2021-08-02 06:19:30|732807.5|730807.5|732768.7|730768.7|732814.1|730814.1|732765.3|730765.3|17
1627885180000|2021-08-02 06:19:40|732771.6|730771.6|732780.5|730780.5|732784.4|730784.4|732756.9|730756.9|34
1627885190000|2021-08-02 06:19:50|732768.6|730768.6|732794|730794|732810.9|730810.9|732768.6|730768.6|24
1627885200000|2021-08-02 06:20:00|732798.5|730798.5|732809.1|730809.1|732840.9|730840.9|732798.4|730798.4|25
1627885210000|2021-08-02 06:20:10|732807.6|730807.6|732827.5|730827.5|732837.7|730837.7|732794.4|730794.4|20
1627885220000|2021-08-02 06:20:20|732823|730823|732812|730812|732836.5|730836.5|732811|730811|17
1627885230000|2021-08-02 06:20:30|732816.8|730816.8|732800.2|730800.2|732816.8|730816.8|732751.5|730751.5|29
1627885240000|2021-08-02 06:20:40|732799.4|730799.4|732792.3|730792.3|732807.1|730807.1|732788.3|730788.3|16
1627885250000|2021-08-02 06:20:50|732791.7|730791.7|732767.5|730767.5|732813.4|731297.4|732297.4|730763.4|15
1627885260000|2021-08-02 06:21:00|732767.2|730767.2|732778.1|730778.1|732791.3|730791.3|732763.9|730763.9|22
1627885270000|2021-08-02 06:21:10|732776.4|730776.4|732757.7|730757.7|732803.6|731256|732255.6|730756.4|26
1627885280000|2021-08-02 06:21:20|732759|730759|732757.2|730757.2|732760.8|730760.8|732754|730754|30
1627885290000|2021-08-02 06:21:30|732757.5|730757.5|732697.3|730697.3|732763.6|730763.6|732650.8|730650.8|26
1627885300000|2021-08-02 06:21:40|732668.2|730668.2|732460.1|730460.1|732684.6|730684.6|732448.4|730448.4|39
1627885310000|2021-08-02 06:21:50|732463.5|730463.5|732516.8|730516.8|732571.5|731020.2|732018|730443.3|34
1627885320000|2021-08-02 06:22:00|732499.6|730499.6|732469.3|730469.3|732507.9|730507.9|732454.1|730454.1|25
1627885330000|2021-08-02 06:22:10|732460.1|730460.1|732461.4|730461.4|732500.8|730986.9|731986.9|730449.4|27
1627885340000|2021-08-02 06:22:20|732473.1|730473.1|732458.5|730458.5|732476.9|730966.4|731966.4|730438.3|23
1627885350000|2021-08-02 06:22:30|732458.3|730458.3|732475.2|730475.2|732524.5|730524.5|732445.8|730445.8|29
1627885360000|2021-08-02 06:22:40|732481.4|730481.4|732466.1|730466.1|732511.8|731009.6|732009.6|730457.2|33
1627885370000|2021-08-02 06:22:50|732469.5|730469.5|732570.8|730570.8|732572.4|731065|732043.1|730469.5|24
1627885380000|2021-08-02 06:23:00|732570.7|730570.7|732580.9|730580.9|732602.7|730602.7|732570.7|730570.7|27
1627885390000|2021-08-02 06:23:10|732575|730575|732671.1|730671.1|732687.8|730687.8|732575|730575|29
1627885400000|2021-08-02 06:23:20|732666.1|730666.1|732666.8|730666.8|732682.1|730682.1|732657.1|730657.1|29
1627885410000|2021-08-02 06:23:30|732639.2|730639.2|732727.5|730727.5|732727.5|731191.3|732135|730639.2|30
1627885420000|2021-08-02 06:23:40|732727.3|730727.3|732726.4|730726.4|732728.6|730728.6|732693|730693|34
1627885430000|2021-08-02 06:23:50|732723.1|730723.1|732666.7|730666.7|732726.4|730726.4|732663.9|730663.9|30
1627885440000|2021-08-02 06:24:00|732689|730689|732715.6|730715.6|732743.9|730743.9|732594.8|730594.8|34
1627885450000|2021-08-02 06:24:10|732730.4|730730.4|732717.4|730717.4|732759.2|730759.2|732709|730709|36
1627885460000|2021-08-02 06:24:20|732698.3|730698.3|732773.6|730773.6|732773.6|731209.2|732209.2|730698.3|27
1627885470000|2021-08-02 06:24:30|732771.6|730771.6|732786.4|730786.4|732794.1|730794.1|732770.3|730770.3|20
1627885480000|2021-08-02 06:24:40|732785.3|730785.3|732727.7|730727.7|732805.3|730805.3|732727.7|730727.7|33
1627885490000|2021-08-02 06:24:50|732741.5|730741.5|732869.7|730869.7|732869.7|730869.7|732741.5|730741.5|34
1627885500000|2021-08-02 06:25:00|732853.9|730853.9|732912.7|730912.7|732927.1|730927.1|732853.9|730853.9|28
1627885510000|2021-08-02 06:25:10|732922.4|730922.4|732967.3|730967.3|732973.5|731453.8|732453.8|730919.3|33
1627885520000|2021-08-02 06:25:20|732965.2|730965.2|732970.5|730970.5|732976.4|730976.4|732965.2|730965.2|25
1627885530000|2021-08-02 06:25:30|732972.6|730972.6|732984.7|730984.7|732985.4|730985.4|732955.5|730955.5|27
1627885540000|2021-08-02 06:25:40|732978.9|730978.9|732997.1|730997.1|733010.7|731010.7|732977.4|730977.4|25
1627885550000|2021-08-02 06:25:50|732999|730999|732970.6|730970.6|733018.8|731465.5|732465.5|730959.7|33
1627885560000|2021-08-02 06:26:00|732985.8|730985.8|732982.3|730982.3|732994.6|730994.6|732972.1|730972.1|25
1627885570000|2021-08-02 06:26:10|732964.4|730964.4|732967.6|730967.6|732991.1|730991.1|732933.7|730933.7|27
1627885580000|2021-08-02 06:26:20|732968.2|730968.2|732974|730974|732978.6|730978.6|732959.8|730959.8|18
1627885590000|2021-08-02 06:26:30|732974.3|730974.3|732948.9|730948.9|732979.1|730979.1|732944.5|730944.5|20
1627885600000|2021-08-02 06:26:40|732957.8|730957.8|732979.3|730979.3|732994.2|730994.2|732951|730951|27
1627885610000|2021-08-02 06:26:50|732979.5|730979.5|732971.1|730971.1|732980.7|730980.7|732950|730950|23
1627885620000|2021-08-02 06:27:00|732971.8|730971.8|732978.7|730978.7|732982.8|730982.8|732966|730966|22
1627885630000|2021-08-02 06:27:10|732978.4|730978.4|732976|730976|732979.9|730979.9|732975.7|730975.7|16
1627885640000|2021-08-02 06:27:20|732974.8|730974.8|732967.2|730967.2|732984.6|730984.6|732958.2|730958.2|20
1627885650000|2021-08-02 06:27:30|732966.9|730966.9|732948.2|730948.2|732966.9|730966.9|732935.7|730935.7|25
1627885660000|2021-08-02 06:27:40|732950.1|730950.1|732955.3|730955.3|732956.4|730956.4|732940|730940|29
1627885670000|2021-08-02 06:27:50|732953.4|730953.4|732967|730967|732977.8|730977.8|732953.4|730953.4|12
1627885680000|2021-08-02 06:28:00|732962.6|730962.6|732913.6|730913.6|732972.7|730972.7|732860|730860|31
1627885690000|2021-08-02 06:28:10|732920.2|730920.2|732946.5|730946.5|732954.7|730954.7|732913.8|730913.8|27
1627885700000|2021-08-02 06:28:20|732932.9|730932.9|732880|730880|732932.9|730932.9|732872.7|730872.7|36
1627885710000|2021-08-02 06:28:30|732880.9|730880.9|732878.8|730878.8|732902.6|730902.6|732863.9|730863.9|36
1627885720000|2021-08-02 06:28:40|732896.8|730896.8|732866.4|730866.4|732907.8|730907.8|732849|730849|35
1627885730000|2021-08-02 06:28:50|732849.4|730849.4|732878|730878|732889|730889|732848.3|730848.3|29
1627885740000|2021-08-02 06:29:00|732877.1|730877.1|732900.8|730900.8|732900.8|730900.8|732845.9|730845.9|34
1627885750000|2021-08-02 06:29:10|732903.4|730903.4|732855.6|730855.6|732903.4|730903.4|732852.9|730852.9|29
1627885760000|2021-08-02 06:29:20|732855|730855|732831|730831|732884.7|730884.7|732776.6|730776.6|30
1627885770000|2021-08-02 06:29:30|732833.3|730833.3|732826|730826|732833.4|730833.4|732803.6|730803.6|32
1627885780000|2021-08-02 06:29:40|732827.9|730827.9|732848.1|730848.1|732862.1|730862.1|732825|730825|34
1627885790000|2021-08-02 06:29:50|732846|730846|732842.4|730842.4|732863.2|730863.2|732827.2|730827.2|26
1627885800000|2021-08-02 06:30:00|732858.5|730858.5|732942.3|730942.3|732963.8|730963.8|732858.5|730858.5|32
1627885810000|2021-08-02 06:30:10|732939.8|730939.8|732945.1|730945.1|732945.1|730945.1|732933.6|730933.6|15
1627885820000|2021-08-02 06:30:20|732940.3|730940.3|732947|730947|732966.3|730966.3|732940.3|730940.3|14
1627885830000|2021-08-02 06:30:30|732938.3|730938.3|732962|730962|732971.7|730971.7|732936.8|730936.8|19
1627885840000|2021-08-02 06:30:40|732964.9|730964.9|732970.9|730970.9|732990.5|730990.5|732964.9|730964.9|25
1627885850000|2021-08-02 06:30:50|732976.5|730976.5|732955.6|730955.6|732986.8|730986.8|732944.1|730944.1|22
1627885860000|2021-08-02 06:31:00|732971.4|730971.4|732975.4|730975.4|732978.5|730978.5|732967.8|730967.8|20
1627885870000|2021-08-02 06:31:10|732970.8|730970.8|732926.3|730926.3|732971.5|730971.5|732907.9|730907.9|25
1627885880000|2021-08-02 06:31:20|732933.5|730933.5|732926.3|730926.3|732933.7|730933.7|732920.7|730920.7|19
1627885890000|2021-08-02 06:31:30|732923.3|730923.3|732930.8|730930.8|732954.6|730954.6|732904.4|730904.4|21
1627885900000|2021-08-02 06:31:40|732934.2|730934.2|732945.3|730945.3|732946.7|730946.7|732930.3|730930.3|11
1627885910000|2021-08-02 06:31:50|732949.8|730949.8|732896.2|730896.2|732949.8|730949.8|732885.9|730885.9|19
1627885920000|2021-08-02 06:32:00|732898.7|730898.7|732892.7|730892.7|732899.3|730899.3|732825|730825|25
1627885930000|2021-08-02 06:32:10|732881.8|730881.8|732880.1|730880.1|732894.8|730894.8|732874.1|730874.1|18
1627885940000|2021-08-02 06:32:20|732885.1|730885.1|732887.5|730887.5|732890|730890|732874.5|730874.5|13
1627885950000|2021-08-02 06:32:30|732889.6|730889.6|732893.8|730893.8|732893.8|730893.8|732871.7|730871.7|22
1627885960000|2021-08-02 06:32:40|732895.1|730895.1|732881|730881|732895.1|730895.1|732881|730881|10
1627885970000|2021-08-02 06:32:50|732878|730878|732873.7|730873.7|732878|730878|732866.8|730866.8|10
1627885980000|2021-08-02 06:33:00|732871.9|730871.9|732859|730859|732885.4|730885.4|732855|730855|22
1627885990000|2021-08-02 06:33:10|732864.1|730864.1|732803.1|730803.1|732870.9|730870.9|732803.1|730803.1|24
1627886000000|2021-08-02 06:33:20|732821.8|730821.8|732820.8|730820.8|732842.9|730842.9|732790.3|730790.3|21
1627886010000|2021-08-02 06:33:30|732823.4|730823.4|732837.1|730837.1|732843|730843|732802.8|730802.8|15
1627886020000|2021-08-02 06:33:40|732820.6|730820.6|732780.8|730780.8|732833.6|730833.6|732746.7|730746.7|26
1627886030000|2021-08-02 06:33:50|732768.1|730768.1|732806|730806|732818.5|730818.5|732768.1|730768.1|26
1627886040000|2021-08-02 06:34:00|732810.7|730810.7|732880.2|730880.2|732888|730888|732810.7|730810.7|32
1627886050000|2021-08-02 06:34:10|732886.8|730886.8|732813.8|730813.8|732889.1|730889.1|732813.8|730813.8|22
1627886060000|2021-08-02 06:34:20|732835.9|730835.9|732810.4|730810.4|732866.4|730866.4|732797.7|730797.7|33
1627886070000|2021-08-02 06:34:30|732846.1|730846.1|732812.9|730812.9|732846.1|730846.1|732786.5|730786.5|32
1627886080000|2021-08-02 06:34:40|732822|730822|732799.1|730799.1|732822|730822|732798.1|730798.1|28
1627886090000|2021-08-02 06:34:50|732797.5|730797.5|732816.5|730816.5|732844|730844|732795.1|730795.1|22
1627886100000|2021-08-02 06:35:00|732819|730819|732821.9|730821.9|732838.4|730838.4|732806.5|730806.5|25
1627886110000|2021-08-02 06:35:10|732823.1|730823.1|732841.4|730841.4|732854.3|730854.3|732821.2|730821.2|26
1627886120000|2021-08-02 06:35:20|732846|730846|733003.7|731003.7|733020|731020|732846|730846|26
1627886130000|2021-08-02 06:35:30|733006.9|731006.9|733019|731019|733043.1|731043.1|732989.7|730989.7|25
1627886140000|2021-08-02 06:35:40|733008.3|731008.3|733048.6|731048.6|733055.8|731502.2|732502.2|730984.8|25
1627886150000|2021-08-02 06:35:50|733046.4|731046.4|733076.8|731076.8|733104|731104|733044.9|731044.9|26
1627886160000|2021-08-02 06:36:00|733072.2|731072.2|733025.5|731025.5|733081|731081|733014.6|731014.6|27
1627886170000|2021-08-02 06:36:10|733034.5|731034.5|733059.4|731059.4|733078|731078|733017.4|731017.4|34
1627886180000|2021-08-02 06:36:20|733060.6|731060.6|733053.4|731053.4|733117.3|731117.3|733014.2|731014.2|31
1627886190000|2021-08-02 06:36:30|733051.6|731051.6|733181.2|731181.2|733210|731605.5|732604.9|731051.6|28
1627886200000|2021-08-02 06:36:40|733199.6|731199.6|733189.8|731189.8|733207.8|731207.8|733136.6|731136.6|36
1627886210000|2021-08-02 06:36:50|733180.8|731180.8|733234.1|731234.1|733250.5|731250.5|733180.8|731180.8|27
1627886220000|2021-08-02 06:37:00|733246.1|731246.1|733188.8|731188.8|733249.1|731249.1|733172.1|731172.1|33
1627886230000|2021-08-02 06:37:10|733185.9|731185.9|733234.2|731234.2|733248.1|731248.1|733172.5|731172.5|27
1627886240000|2021-08-02 06:37:20|733213.1|731213.1|733187.3|731187.3|733307.3|731307.3|733164.3|731164.3|31
1627886250000|2021-08-02 06:37:30|733160.9|731160.9|733090.6|731090.6|733160.9|731160.9|733052.5|731052.5|30
1627886260000|2021-08-02 06:37:40|733093.4|731093.4|733036|731036|733093.4|731093.4|733024.9|731024.9|29
1627886270000|2021-08-02 06:37:50|733046.4|731046.4|733122.6|731122.6|733144.2|731598.1|732597.5|731019.7|35
1627886280000|2021-08-02 06:38:00|733113.6|731113.6|733123.1|731123.1|733133.8|731133.8|733109.7|731109.7|31
1627886290000|2021-08-02 06:38:10|733125.1|731125.1|733107.2|731107.2|733130.4|731130.4|733096|731096|27
1627886300000|2021-08-02 06:38:20|733107.4|731107.4|733111.9|731111.9|733122.2|731122.2|733100.9|731100.9|21
1627886310000|2021-08-02 06:38:30|733111.8|731111.8|733147.9|731147.9|733153.7|731153.7|733111.2|731111.2|25
1627886320000|2021-08-02 06:38:40|733152.9|731152.9|733159.2|731159.2|733165.7|731165.7|733136.3|731136.3|24
1627886330000|2021-08-02 06:38:50|733144.3|731144.3|733147.6|731147.6|733156|731156|733135.2|731135.2|29
1627886340000|2021-08-02 06:39:00|733145|731145|733117.8|731117.8|733153|731153|733106.5|731106.5|33
1627886350000|2021-08-02 06:39:10|733115|731115|733140.8|731140.8|733148|731635|732635|731108.3|30
1627886360000|2021-08-02 06:39:20|733150.6|731150.6|733152.9|731152.9|733152.9|731152.9|733145.8|731145.8|23
1627886370000|2021-08-02 06:39:30|733156.1|731156.1|733104.1|731104.1|733176.2|731633.9|732633.9|731058.5|29
1627886380000|2021-08-02 06:39:40|733111|731111|733040.1|731040.1|733111|731111|733014|731014|35
1627886390000|2021-08-02 06:39:50|733039.5|731039.5|732995.9|730995.9|733061.1|731061.1|732979.6|730979.6|33
1627886400000|2021-08-02 06:40:00|732996.9|730996.9|732932.8|730932.8|733002.2|731002.2|732914|730914|21
1627886410000|2021-08-02 06:40:10|732910.8|730910.8|732957.9|730957.9|732967.1|730967.1|732903.3|730903.3|30
1627886420000|2021-08-02 06:40:20|732958|730958|732877.5|730877.5|732960.2|730960.2|732874.4|730874.4|28
1627886430000|2021-08-02 06:40:30|732879.3|730879.3|732893.3|730893.3|732921.1|730921.1|732830.5|730830.5|27
1627886440000|2021-08-02 06:40:40|732900.1|730900.1|732889.7|730889.7|732937.9|730937.9|732868.4|730868.4|32
1627886450000|2021-08-02 06:40:50|732886.6|730886.6|732845.7|730845.7|732897.7|730897.7|732845.7|730845.7|22
1627886460000|2021-08-02 06:41:00|732834.2|730834.2|732785.3|730785.3|732854.4|730854.4|732785.3|730785.3|20
1627886470000|2021-08-02 06:41:10|732811.8|730811.8|732847.9|730847.9|732910.4|730910.4|732792.1|730792.1|37
1627886480000|2021-08-02 06:41:20|732882.4|730882.4|732782.6|730782.6|732882.4|731207.3|732207.3|730721.3|40
1627886490000|2021-08-02 06:41:30|732780.7|730780.7|732829|730829|732829.1|730829.1|732772.8|730772.8|33
1627886500000|2021-08-02 06:41:40|732826.4|730826.4|732792.2|730792.2|732826.4|730826.4|732776.4|730776.4|35
1627886510000|2021-08-02 06:41:50|732795.4|730795.4|732865.7|730865.7|732892.7|730892.7|732795.4|730795.4|35
1627886520000|2021-08-02 06:42:00|732862.5|730862.5|732986.5|730986.5|733002.5|731002.5|732820.5|730820.5|33
1627886530000|2021-08-02 06:42:10|732979.8|730979.8|732985.1|730985.1|732994.8|730994.8|732972|730972|30
1627886540000|2021-08-02 06:42:20|732983.6|730983.6|732969|730969|732996.6|730996.6|732969|730969|24
1627886550000|2021-08-02 06:42:30|732972.7|730972.7|732982.8|730982.8|733004.3|731004.3|732969.9|730969.9|23
1627886560000|2021-08-02 06:42:40|732992.9|730992.9|733011.1|731011.1|733011.2|731011.2|732976.6|730976.6|25
1627886570000|2021-08-02 06:42:50|733007.1|731007.1|732931.2|730931.2|733011.2|731011.2|732913.5|730913.5|22
1627886580000|2021-08-02 06:43:00|732922.8|730922.8|732929.4|730929.4|732955.4|730955.4|732917.1|730917.1|23
1627886590000|2021-08-02 06:43:10|732927.9|730927.9|732904.6|730904.6|732942.3|730942.3|732878|730878|23
1627886600000|2021-08-02 06:43:20|732911.7|730911.7|732921.5|730921.5|732953|730953|732888.1|730888.1|26
1627886610000|2021-08-02 06:43:30|732917.6|730917.6|732884.7|730884.7|732917.6|730917.6|732870.5|730870.5|23
1627886620000|2021-08-02 06:43:40|732896.8|730896.8|732881.4|730881.4|732903.3|730903.3|732828.4|730828.4|33
1627886630000|2021-08-02 06:43:50|732875.3|730875.3|732876|730876|732923.8|730923.8|732863.7|730863.7|31
1627886640000|2021-08-02 06:44:00|732879.9|730879.9|732842.6|730842.6|732904.6|730904.6|732835.3|730835.3|19
1627886650000|2021-08-02 06:44:10|732845.1|730845.1|732829.9|730829.9|732854.7|730854.7|732825.3|730825.3|20
1627886660000|2021-08-02 06:44:20|732840.6|730840.6|732822.6|730822.6|732874|730874|732822.6|730822.6|24
1627886670000|2021-08-02 06:44:30|732845.2|730845.2|732826.4|730826.4|732846.5|730846.5|732805.8|730805.8|19
1627886680000|2021-08-02 06:44:40|732809.6|730809.6|732803.4|730803.4|732845|730845|732777.5|730777.5|31
1627886690000|2021-08-02 06:44:50|732807.6|730807.6|732677.6|730677.6|732820.6|730820.6|732672.2|730672.2|30
1627886700000|2021-08-02 06:45:00|732678.1|730678.1|732711.8|730711.8|732719.5|730719.5|732678.1|730678.1|29
1627886710000|2021-08-02 06:45:10|732717.7|730717.7|732721.9|730721.9|732724.5|730724.5|732709.5|730709.5|23
1627886720000|2021-08-02 06:45:20|732722.5|730722.5|732720.9|730720.9|732723.3|730723.3|732717.1|730717.1|11
1627886730000|2021-08-02 06:45:30|732726.7|730726.7|732687|730687|732726.7|730726.7|732683.7|730683.7|27
1627886740000|2021-08-02 06:45:40|732676.8|730676.8|732664.3|730664.3|732681.9|731171.5|732170.2|730656.3|23
1627886750000|2021-08-02 06:45:50|732663.8|730663.8|732680.9|730680.9|732703.1|731188.9|732179.2|730663.8|22
1627886760000|2021-08-02 06:46:00|732679.3|730679.3|732689.7|730689.7|732691.9|730691.9|732678.8|730678.8|14
1627886770000|2021-08-02 06:46:10|732686.5|730686.5|732682|730682|732688.7|731164.1|732164.1|730673.2|14
1627886780000|2021-08-02 06:46:20|732671.6|730671.6|732166.5|731166.5|732679.9|731175.8|732158.8|730662.8|21
1627886790000|2021-08-02 06:46:30|732156.1|731156.1|732620.9|730620.9|732667.9|731156.9|732156.1|730604.1|32
1627886800000|2021-08-02 06:46:40|732626.9|730626.9|732608.5|730608.5|732628.1|730628.1|732583.9|730583.9|29
1627886810000|2021-08-02 06:46:50|732613.5|730613.5|732594.8|730594.8|732621.8|731089|732089|730577.3|26
1627886820000|2021-08-02 06:47:00|732601.9|730601.9|732627.6|730627.6|732659.6|730659.6|732595.4|730595.4|35
1627886830000|2021-08-02 06:47:10|732543.7|730543.7|732561.7|730561.7|732588|730588|732504.5|730504.5|34
1627886840000|2021-08-02 06:47:20|732576.8|730576.8|732552.1|730552.1|732587.2|730587.2|732552.1|730552.1|22
1627886850000|2021-08-02 06:47:30|732547.3|730547.3|732561.1|730561.1|732573.6|730573.6|732541.9|730541.9|29
1627886860000|2021-08-02 06:47:40|732564.4|730564.4|732522.6|730522.6|732574|730574|732518.7|730518.7|29
1627886870000|2021-08-02 06:47:50|732524.9|730524.9|732511.2|730511.2|732530|730530|732511|730511|22
1627886880000|2021-08-02 06:48:00|732514|730514|732533|730533|732549.6|730549.6|732511.7|730511.7|36
1627886890000|2021-08-02 06:48:10|732540.9|730540.9|732541|730541|732546.1|730546.1|732532.8|730532.8|15
1627886900000|2021-08-02 06:48:20|732542.9|730542.9|732534.7|730534.7|732542.9|730542.9|732526.4|730526.4|17
1627886910000|2021-08-02 06:48:30|732537.3|730537.3|732575.9|730575.9|732617.4|730617.4|732523.5|730523.5|19
1627886920000|2021-08-02 06:48:40|732583.3|730583.3|732554.7|730554.7|732590.6|730590.6|732531|730531|23
1627886930000|2021-08-02 06:48:50|732561.3|730561.3|732579.8|730579.8|732589|730589|732554.6|730554.6|14
1627886940000|2021-08-02 06:49:00|732584.5|730584.5|732629.4|730629.4|732634.4|730634.4|732581.2|730581.2|20
1627886950000|2021-08-02 06:49:10|732629.2|730629.2|732650.7|730650.7|732702.6|730702.6|732624.1|730624.1|28
1627886960000|2021-08-02 06:49:20|732658.7|730658.7|732675.8|730675.8|732692.6|731174.7|732167.9|730648.5|21
1627886970000|2021-08-02 06:49:30|732688.4|730688.4|732685.1|730685.1|732688.4|730688.4|732669.2|730669.2|15
1627886980000|2021-08-02 06:49:40|732666.1|730666.1|732693.7|730693.7|732718.5|730718.5|732666.1|730666.1|19
1627886990000|2021-08-02 06:49:50|732694|730694|732657.2|730657.2|732725.9|731178.8|732178.8|730657.2|30
1627887000000|2021-08-02 06:50:00|732669.7|730669.7|732666.7|730666.7|732715.6|730715.6|732642.5|730642.5|27
1627887010000|2021-08-02 06:50:10|732656.3|730656.3|732689.5|730689.5|732707.3|731163.6|732163.6|730654.2|30
1627887020000|2021-08-02 06:50:20|732690.1|730690.1|732690.4|730690.4|732729|731182.9|732169.6|730677|18
1627887030000|2021-08-02 06:50:30|732697.2|730697.2|732718.4|730718.4|732738.6|731202.9|732173.5|730676.9|27
1627887040000|2021-08-02 06:50:40|732684.8|730684.8|732692.7|730692.7|732703.2|730703.2|732684.8|730684.8|12
1627887050000|2021-08-02 06:50:50|732689.2|730689.2|732681.2|730681.2|732714.3|730714.3|732681.2|730681.2|11
1627887060000|2021-08-02 06:51:00|732682.3|730682.3|732700.7|730700.7|732707.6|730707.6|732681.8|730681.8|16
1627887070000|2021-08-02 06:51:10|732685.8|730685.8|732694.7|730694.7|732715.9|731158.5|732148.2|730662.6|24
1627887080000|2021-08-02 06:51:20|732698.2|730698.2|732849.1|730849.1|732849.1|731204.6|732180|730674|28
1627887090000|2021-08-02 06:51:30|732843.2|730843.2|732847.7|730847.7|732851|730851|732828|730828|30
1627887100000|2021-08-02 06:51:40|732835.3|730835.3|732834.9|730834.9|732845.9|731317.2|732317.2|730802.9|36
1627887110000|2021-08-02 06:51:50|732836|730836|732836.6|730836.6|732850.9|730850.9|732811.1|730811.1|26
1627887120000|2021-08-02 06:52:00|732860.8|730860.8|732886.1|730886.1|732897.7|730897.7|732843|730843|30
1627887130000|2021-08-02 06:52:10|732890.9|730890.9|732913.2|730913.2|732949.1|730949.1|732874.1|730874.1|31
1627887140000|2021-08-02 06:52:20|732915.2|730915.2|732922.4|730922.4|732941.1|730941.1|732915.2|730915.2|36
1627887150000|2021-08-02 06:52:30|732925|730925|732898|730898|732931.5|730931.5|732882.8|730882.8|29
1627887160000|2021-08-02 06:52:40|732898.9|730898.9|732907.5|730907.5|732920.1|730920.1|732889.1|730889.1|26
1627887170000|2021-08-02 06:52:50|732916|730916|732925.1|730925.1|732925.1|730925.1|732890|730890|28
1627887180000|2021-08-02 06:53:00|732903.4|730903.4|732908.7|730908.7|732910.6|730910.6|732893.2|730893.2|27
1627887190000|2021-08-02 06:53:10|732896.3|730896.3|732900.6|730900.6|732923.5|730923.5|732857.2|730857.2|33
1627887200000|2021-08-02 06:53:20|732899.7|730899.7|732894.2|730894.2|732916|730916|732869.2|730869.2|27
1627887210000|2021-08-02 06:53:30|732903.3|730903.3|732890.7|730890.7|732906.7|730906.7|732890.7|730890.7|18
1627887220000|2021-08-02 06:53:40|732891.3|730891.3|732904.8|730904.8|732919.3|730919.3|732890|730890|21
1627887230000|2021-08-02 06:53:50|732914.4|730914.4|732895.7|730895.7|732914.4|730914.4|732895.4|730895.4|14
1627887240000|2021-08-02 06:54:00|732896.2|730896.2|732890.6|730890.6|732903.4|730903.4|732890.6|730890.6|21
1627887250000|2021-08-02 06:54:10|732890.3|730890.3|732901.9|730901.9|732901.9|730901.9|732888.8|730888.8|15
1627887260000|2021-08-02 06:54:20|732902.9|730902.9|732865.3|730865.3|732906.1|730906.1|732835.1|730835.1|25
1627887270000|2021-08-02 06:54:30|732864.2|730864.2|732855.8|730855.8|732885.9|730885.9|732855.6|730855.6|31
1627887280000|2021-08-02 06:54:40|732854.6|730854.6|732882.3|730882.3|732895.4|730895.4|732854.6|730854.6|25
1627887290000|2021-08-02 06:54:50|732882.6|730882.6|732889.1|730889.1|732904.8|730904.8|732878.7|730878.7|23
1627887300000|2021-08-02 06:55:00|732895.9|730895.9|732789.9|730789.9|732895.9|730895.9|732767.4|730767.4|32
1627887310000|2021-08-02 06:55:10|732766.4|730766.4|732815.7|730815.7|732831.8|731268.7|732268.7|730738.5|40
1627887320000|2021-08-02 06:55:20|732816.7|730816.7|732757.7|730757.7|732834.8|730834.8|732734.5|730734.5|38
1627887330000|2021-08-02 06:55:30|732764.5|730764.5|732695.2|730695.2|732764.5|730764.5|732652.8|730652.8|33
1627887340000|2021-08-02 06:55:40|732710.6|730710.6|732666.3|730666.3|732710.6|730710.6|732634.1|730634.1|34
1627887350000|2021-08-02 06:55:50|732665.2|730665.2|732619.4|730619.4|732677.2|730677.2|732614|730614|27
1627887360000|2021-08-02 06:56:00|732626.3|730626.3|732624.2|730624.2|732689.9|730689.9|732616.2|730616.2|27
1627887370000|2021-08-02 06:56:10|732610.8|730610.8|732747|730747|732811.1|730811.1|732610.8|730610.8|32
1627887380000|2021-08-02 06:56:20|732744.1|730744.1|732809.9|730809.9|732838.4|731317.4|732310.4|730743.9|23
1627887390000|2021-08-02 06:56:30|732812.1|730812.1|732697.2|730697.2|732820.3|731284.4|732284.4|730688.2|36
1627887400000|2021-08-02 06:56:40|732694.6|730694.6|732895.8|730895.8|732909|730909|732661.7|730661.7|30
1627887410000|2021-08-02 06:56:50|732888.3|730888.3|732859.9|730859.9|732888.3|731358.3|732351|730817.3|24
1627887420000|2021-08-02 06:57:00|732848.1|730848.1|732818.6|730818.6|732873.3|731325.8|732325.8|730807.1|27
1627887430000|2021-08-02 06:57:10|732822.9|730822.9|732314|731314|732922.1|731314|732299.3|730822.9|31
1627887440000|2021-08-02 06:57:20|732801.8|730801.8|732797|730797|732854.1|731315.6|732280.7|730760.2|27
1627887450000|2021-08-02 06:57:30|732793.4|730793.4|732867|730867|732875.2|730875.2|732766.9|730766.9|24
1627887460000|2021-08-02 06:57:40|732848.6|730848.6|732880.4|730880.4|732914.4|730914.4|732790.9|730790.9|32
1627887470000|2021-08-02 06:57:50|732881.7|730881.7|732847.5|730847.5|732934.5|731292|732280.5|730790.1|28
1627887480000|2021-08-02 06:58:00|732826.5|730826.5|732847.4|730847.4|732884|730884|732826.5|730826.5|35
1627887490000|2021-08-02 06:58:10|732849.8|730849.8|732805.4|730805.4|732849.8|730849.8|732793|730793|32
1627887500000|2021-08-02 06:58:20|732803.6|730803.6|732780.6|730780.6|732847.1|730847.1|732780|730780|32
1627887510000|2021-08-02 06:58:30|732779.8|730779.8|732702.8|730702.8|732823.5|730823.5|732685.4|730685.4|26
1627887520000|2021-08-02 06:58:40|732693.4|730693.4|732647.9|730647.9|732715.5|730715.5|732642.2|730642.2|36
1627887530000|2021-08-02 06:58:50|732644|730644|732657.4|730657.4|732672.7|730672.7|732644|730644|28
1627887540000|2021-08-02 06:59:00|732687.9|730687.9|732736|730736|732785.4|730785.4|732658.5|730658.5|38
1627887550000|2021-08-02 06:59:10|732737.1|730737.1|732757.4|730757.4|732774.9|730774.9|732718.5|730718.5|37
1627887560000|2021-08-02 06:59:20|732750.1|730750.1|732711.4|730711.4|732755.6|730755.6|732697.7|730697.7|28
1627887570000|2021-08-02 06:59:30|732701|730701|732676.6|730676.6|732720.1|730720.1|732668|730668|34
1627887580000|2021-08-02 06:59:40|732692.9|730692.9|732699.2|730699.2|732731.1|730731.1|732667|730667|34
1627887590000|2021-08-02 06:59:50|732697.6|730697.6|732680.3|730680.3|732699.4|730699.4|732670.1|730670.1|33
1627887600000|2021-08-02 07:00:00|732654.6|730654.6|732692.7|730692.7|732823.1|730823.1|732548.3|730548.3|38
1627887610000|2021-08-02 07:00:10|732653.9|730653.9|732546.8|730546.8|732660.1|731082.3|732033.6|730546.8|40
1627887620000|2021-08-02 07:00:20|732537.3|730537.3|732404.1|730404.1|732538.5|731048.7|731847.7|730369.4|31
1627887630000|2021-08-02 07:00:30|732413.1|730413.1|731767.7|730767.7|732413.1|730903.2|731765.3|730272.6|37
1627887640000|2021-08-02 07:00:40|732269.4|730269.4|732271.8|730271.8|732285.8|730792.1|731764.8|730265.4|35
1627887650000|2021-08-02 07:00:50|731771.3|730771.3|731697.8|730697.8|732194.9|730771.3|731579.3|730085.4|38
1627887660000|2021-08-02 07:01:00|731705.1|730705.1|731550.9|730550.9|732259.5|730745|731545.7|730035.9|38
1627887670000|2021-08-02 07:01:10|731551.4|730551.4|731982.8|729982.8|732067.9|730552.8|731377|729908.3|40
1627887680000|2021-08-02 07:01:20|731981.3|729981.3|731549.9|730549.9|732070.4|730553.3|731511.2|729981.3|38
1627887690000|2021-08-02 07:01:30|731554|730554|732000.9|730000.9|732147|730604.3|731517.1|729976.2|36
1627887700000|2021-08-02 07:01:40|731984.5|729984.5|731991.9|729991.9|732018|730501.3|731471.4|729963.6|39
1627887710000|2021-08-02 07:01:50|731990.1|729990.1|732035.2|730035.2|732038.5|730494.5|731494.5|729982.9|36
1627887720000|2021-08-02 07:02:00|732040.1|730040.1|732067.7|730067.7|732086.3|730583.9|731583.9|730035.5|36
1627887730000|2021-08-02 07:02:10|732068.2|730068.2|732077.5|730077.5|732176.7|730647.4|731616.3|730068.2|36
1627887740000|2021-08-02 07:02:20|732082|730082|732075.1|730075.1|732127.3|730127.3|732021.7|730021.7|39
1627887750000|2021-08-02 07:02:30|732094.7|730094.7|732078.8|730078.8|732133.3|730586|731586|730038.9|37
1627887760000|2021-08-02 07:02:40|732060|730060|732092.7|730092.7|732116.5|730585.4|731538.2|730024.4|37
1627887770000|2021-08-02 07:02:50|732085|730085|732028|730028|732085|730085|732019.4|730019.4|37
1627887780000|2021-08-02 07:03:00|732032.7|730032.7|731303.1|730303.1|732032.7|730497.8|731303.1|729831.9|35
1627887790000|2021-08-02 07:03:10|731316.8|730316.8|731246.1|730246.1|731762.4|730316.8|731188.8|729699.9|37
1627887800000|2021-08-02 07:03:20|731249.1|730249.1|731247.9|730247.9|731773.7|730303.6|731245.8|729740.4|33
1627887810000|2021-08-02 07:03:30|731246.4|730246.4|731185.4|730185.4|731725.1|730253.5|731171.4|729663.3|39
1627887820000|2021-08-02 07:03:40|731166.8|730166.8|731303.7|730303.7|731798.4|730303.7|731166.8|729750.5|39
1627887830000|2021-08-02 07:03:50|731300.3|730300.3|731322.9|730322.9|731826.9|730331.2|731290.1|729785.4|36
1627887840000|2021-08-02 07:04:00|731323.4|730323.4|731328.8|730328.8|731845.8|730337.4|731300.3|729793.4|31
1627887850000|2021-08-02 07:04:10|731330.3|730330.3|731380.3|730380.3|731920.9|730464.8|731327.8|729865.7|38
1627887860000|2021-08-02 07:04:20|731383.2|730383.2|731404.8|730404.8|731888.6|730404.8|731365.8|729855.5|27
1627887870000|2021-08-02 07:04:30|731403|730403|731426.7|730426.7|731911.4|730430|731386.3|729911.4|29
1627887880000|2021-08-02 07:04:40|731430.1|730430.1|731466.9|730466.9|731964.5|730469|731418.3|729901.2|36
1627887890000|2021-08-02 07:04:50|731951.6|729951.6|731962.2|729962.2|731973.7|730481.1|731456.7|729943.1|40
1627887900000|2021-08-02 07:05:00|731961.6|729961.6|732046.6|730046.6|732046.6|730559.6|731528.3|729961.6|39
1627887910000|2021-08-02 07:05:10|732031.9|730031.9|731498.6|730498.6|732051.3|730549.4|731484.3|730031.9|34
1627887920000|2021-08-02 07:05:20|731410.3|730410.3|731337.8|730337.8|731843.3|730410.3|731307.9|729814.6|36
1627887930000|2021-08-02 07:05:30|731331.6|730331.6|731936.6|729936.6|731942.7|730446.7|731331.6|729913.4|36
1627887940000|2021-08-02 07:05:40|731937.2|729937.2|731985|729985|732029.9|730540.1|731449.3|729928|38
1627887950000|2021-08-02 07:05:50|731975.9|729975.9|731977.2|729977.2|731981|730446|731439|729907.2|38
1627887960000|2021-08-02 07:06:00|731478.6|730478.6|731435.3|730435.3|732018.5|730535.4|731435.3|729933.1|36
1627887970000|2021-08-02 07:06:10|731448.4|730448.4|731529|730529|731999|730546.1|731444.1|729957.2|39
1627887980000|2021-08-02 07:06:20|731534.9|730534.9|731533|730533|732037.7|730541.3|731491.9|730037.7|35
1627887990000|2021-08-02 07:06:30|731516.2|730516.2|731528.6|730528.6|731533.6|730533.6|731479.3|730479.3|35
1627888000000|2021-08-02 07:06:40|731530|730530|732005.5|730005.5|732005.5|730578.1|731520.9|730005.5|31
1627888010000|2021-08-02 07:06:50|731996.9|729996.9|731551.9|730551.9|732037.5|730551.9|731493.3|729992.8|40
1627888020000|2021-08-02 07:07:00|732035.8|730035.8|731494.7|730494.7|732040|730556.6|731400.3|729879.8|40
1627888030000|2021-08-02 07:07:10|731474.2|730474.2|731989.8|729989.8|732007.3|730509.9|731445|729947.4|35
1627888040000|2021-08-02 07:07:20|731999.1|729999.1|732005.1|730005.1|732020.4|730532.1|731496.2|729993.8|39
1627888050000|2021-08-02 07:07:30|732007.7|730007.7|731539.3|730539.3|732033.9|730549.1|731514.2|730000.2|40
1627888060000|2021-08-02 07:07:40|731541.2|730541.2|732164.1|730164.1|732166.6|730670.7|731536.8|730050.9|40
1627888070000|2021-08-02 07:07:50|732156.7|730156.7|731686.3|730686.3|732232.3|730744.6|731680.3|730152.6|40
1627888080000|2021-08-02 07:08:00|732167.8|730167.8|731747.5|730747.5|732226.6|730770.4|731668|730167.8|39
1627888090000|2021-08-02 07:08:10|731750.8|730750.8|731739.7|730739.7|732274.6|730786.2|731718.2|730255.4|34
1627888100000|2021-08-02 07:08:20|731734.7|730734.7|731769.2|730769.2|732250.4|730772.4|731726.6|730224.8|31
1627888110000|2021-08-02 07:08:30|731768.7|730768.7|731820.4|730820.4|732270.4|730836.1|731740.2|730257.1|38
1627888120000|2021-08-02 07:08:40|731823.1|730823.1|731842.1|730842.1|732358|730867.9|731822|730345.9|37
1627888130000|2021-08-02 07:08:50|731811.9|730811.9|732268.9|730268.9|732310.5|730811.9|731811.9|730268.9|36
1627888140000|2021-08-02 07:09:00|732273.9|730273.9|732293.4|730293.4|732306.3|730306.3|732261.2|730261.2|36
1627888150000|2021-08-02 07:09:10|731765.9|730765.9|732112.6|730112.6|732252.5|730765.9|731765.9|730112.6|37
1627888160000|2021-08-02 07:09:20|732118|730118|732174.1|730174.1|732177.9|730177.9|732087.2|730087.2|36
1627888170000|2021-08-02 07:09:30|732173.5|730173.5|732170.6|730170.6|732187.6|730187.6|732151|730151|32
1627888180000|2021-08-02 07:09:40|732163.8|730163.8|731497.1|730497.1|732168.7|730531.8|731497.1|729998.8|38
1627888190000|2021-08-02 07:09:50|731963.4|729963.4|731947.5|729947.5|731963.4|730459.2|731443.3|729938.6|32
1627888200000|2021-08-02 07:10:00|731941|729941|731785.6|729785.6|731941|730443.8|731319.4|729766.2|38
1627888210000|2021-08-02 07:10:10|731769.3|729769.3|731703|729703|731774.1|730269.4|731253.1|729673.4|39
1627888220000|2021-08-02 07:10:20|731699.3|729699.3|731902.4|729902.4|731905.7|729905.7|731683.9|729683.9|39
1627888230000|2021-08-02 07:10:30|731936.5|729936.5|731844.1|729844.1|731936.5|729936.5|731841.2|729841.2|38
1627888240000|2021-08-02 07:10:40|731813.5|729813.5|731819.5|729819.5|731847.9|729847.9|731810|729810|37
1627888250000|2021-08-02 07:10:50|731820.5|729820.5|731801.1|729801.1|731821.6|729821.6|731801.1|729801.1|34
1627888260000|2021-08-02 07:11:00|731812.5|729812.5|731951.7|729951.7|731984.1|729984.1|731802.8|729802.8|38
1627888270000|2021-08-02 07:11:10|731963.1|729963.1|731573.7|730573.7|732065.5|730573.7|731573.7|729963.1|39
1627888280000|2021-08-02 07:11:20|732065|730065|732010.9|730010.9|732076.8|730076.8|731992.5|729992.5|35
1627888290000|2021-08-02 07:11:30|732009.7|730009.7|732001.7|730001.7|732028.8|730028.8|731993.8|729993.8|31
1627888300000|2021-08-02 07:11:40|732004.3|730004.3|731956.7|729956.7|732040.2|730040.2|731956.7|729956.7|37
1627888310000|2021-08-02 07:11:50|731962.8|729962.8|731916|729916|731970.1|729970.1|731905.7|729905.7|39
1627888320000|2021-08-02 07:12:00|731917.6|729917.6|731941.8|729941.8|731981.9|729981.9|731912.4|729912.4|33
1627888330000|2021-08-02 07:12:10|731951.8|729951.8|732038.5|730038.5|732045.4|730045.4|731947.9|729947.9|36
1627888340000|2021-08-02 07:12:20|732045.3|730045.3|731961.2|729961.2|732055.7|730055.7|731942|729942|39
1627888350000|2021-08-02 07:12:30|731955.5|729955.5|732036.5|730036.5|732042.1|730042.1|731955.5|729955.5|36
1627888360000|2021-08-02 07:12:40|732037.2|730037.2|732118.2|730118.2|732134.4|730134.4|732008.5|730008.5|40
1627888370000|2021-08-02 07:12:50|732123.9|730123.9|732119.9|730119.9|732169.8|730169.8|732107.2|730107.2|40
1627888380000|2021-08-02 07:13:00|732117.9|730117.9|732099.2|730099.2|732117.9|730610.7|731599.7|730086.2|39
1627888390000|2021-08-02 07:13:10|732101.2|730101.2|732084.9|730084.9|732120|730593.3|731578.3|730075.2|38
1627888400000|2021-08-02 07:13:20|732074.6|730074.6|732115.2|730115.2|732133.4|730133.4|732074.6|730074.6|37
1627888410000|2021-08-02 07:13:30|732106.3|730106.3|732116.1|730116.1|732147.7|730648.5|731647.7|730092.5|36
1627888420000|2021-08-02 07:13:40|732113.6|730113.6|732150|730150|732176.4|730176.4|732113.6|730113.6|37
1627888430000|2021-08-02 07:13:50|732150.8|730150.8|731616.6|730616.6|732155|730621.4|731604.1|730108.9|38
1627888440000|2021-08-02 07:14:00|731615.8|730615.8|732110.7|730110.7|732114.9|730620.8|731612.6|730108.6|27
1627888450000|2021-08-02 07:14:10|732108.3|730108.3|732158.5|730158.5|732161.7|730653.2|731653.2|730106.7|35
1627888460000|2021-08-02 07:14:20|732161.6|730161.6|731587.5|730587.5|732166.4|730604.1|731586.3|730090.2|26
1627888470000|2021-08-02 07:14:30|731590.3|730590.3|731593.7|730593.7|731605.6|730605.6|731587.6|730587.6|36
1627888480000|2021-08-02 07:14:40|731594.8|730594.8|731564.6|730564.6|732083.2|730599.5|731564.6|730069.7|38
1627888490000|2021-08-02 07:14:50|731570.2|730570.2|731527.5|730527.5|731576.9|730576.9|731520.3|730520.3|35
1627888500000|2021-08-02 07:15:00|731526.9|730526.9|731531.1|730531.1|731536.7|730536.7|731526.9|730526.9|34
1627888510000|2021-08-02 07:15:10|731531.4|730531.4|731540.7|730540.7|731540.7|730540.7|731484.8|730484.8|35
1627888520000|2021-08-02 07:15:20|731543.1|730543.1|731593.1|730593.1|731599.2|730599.2|731537|730537|32
1627888530000|2021-08-02 07:15:30|731593.8|730593.8|731541.6|730541.6|732087.4|730593.8|731537.4|730080.8|33
1627888540000|2021-08-02 07:15:40|731535.2|730535.2|731583.2|730583.2|732075|730597.2|731533.5|730058.8|35
1627888550000|2021-08-02 07:15:50|731586.2|730586.2|731589|730589|731592.1|730592.1|731579.1|730579.1|33
1627888560000|2021-08-02 07:16:00|731594.9|730594.9|731588.7|730588.7|731594.9|730594.9|731568.8|730568.8|35
1627888570000|2021-08-02 07:16:10|731588.6|730588.6|731586.3|730586.3|731600.3|730600.3|731585.3|730585.3|34
1627888580000|2021-08-02 07:16:20|732073.6|730073.6|732149.4|730149.4|732153.9|730663.3|731653.2|730073.6|27
1627888590000|2021-08-02 07:16:30|732149.6|730149.6|731651.5|730651.5|732161.8|730658.5|731650.6|730140.2|35
1627888600000|2021-08-02 07:16:40|731649.6|730649.6|732140.2|730140.2|732140.2|730649.6|731633.8|730137.3|29
1627888610000|2021-08-02 07:16:50|732144.2|730144.2|732133.6|730133.6|732144.2|730144.2|732130.8|730130.8|34
1627888620000|2021-08-02 07:17:00|732135.3|730135.3|732063.9|730063.9|732135.3|730573.6|731559.4|730063.6|39
1627888630000|2021-08-02 07:17:10|732069.6|730069.6|731562.6|730562.6|732069.6|730582.4|731561.4|730064.9|32
1627888640000|2021-08-02 07:17:20|731556.8|730556.8|732065.3|730065.3|732068.6|730556.8|731554.7|730038.5|30
1627888650000|2021-08-02 07:17:30|732062.9|730062.9|731551.8|730551.8|732063|730566.3|731549|730060.8|34
1627888660000|2021-08-02 07:17:40|731554.9|730554.9|731560.3|730560.3|731573.1|730573.1|731554.7|730554.7|31
1627888670000|2021-08-02 07:17:50|731559.6|730559.6|731555|730555|731559.7|730559.7|731554.3|730554.3|25
1627888680000|2021-08-02 07:18:00|731556.3|730556.3|731866.2|729866.2|731885.4|730566.3|731334.5|729801.7|36
1627888690000|2021-08-02 07:18:10|731863.1|729863.1|731889.4|729889.4|731890.5|730397.1|731364.7|729863.1|35
1627888700000|2021-08-02 07:18:20|731887.5|729887.5|731841.4|729841.4|731917.5|730396.1|731270|729747.7|37
1627888710000|2021-08-02 07:18:30|731830.5|729830.5|731238.5|730238.5|731830.5|730289.1|731219.7|729720.4|37
1627888720000|2021-08-02 07:18:40|731241.7|730241.7|731223.2|730223.2|731771.5|730274.6|731217.6|729740.1|38
1627888730000|2021-08-02 07:18:50|731226.1|730226.1|731332.5|730332.5|731332.7|730332.7|731226.1|730226.1|37
1627888740000|2021-08-02 07:19:00|731324.6|730324.6|731275.5|730275.5|731835.5|730342|731271.6|729798.1|37
1627888750000|2021-08-02 07:19:10|731270.3|730270.3|731235|730235|731760.6|730273.3|731215|729757.5|34
1627888760000|2021-08-02 07:19:20|731228.1|730228.1|731237.3|730237.3|731725.4|730244.2|731195.9|729724.5|33
1627888770000|2021-08-02 07:19:30|731238.5|730238.5|731768.2|729768.2|731774.4|730238.5|731227.1|729755.3|34
1627888780000|2021-08-02 07:19:40|731767.2|729767.2|731340.9|730340.9|731797.4|730340.9|731340.9|729763.7|38
1627888790000|2021-08-02 07:19:50|731861.5|729861.5|731269|730269|731911.1|730341.6|731269|729848|34
1627888800000|2021-08-02 07:20:00|731275.6|730275.6|731784.2|729784.2|731799.8|730275.6|731265.2|729763.8|38
1627888810000|2021-08-02 07:20:10|731780.6|729780.6|731788.8|729788.8|731802|730287.6|731253.8|729776|34
1627888820000|2021-08-02 07:20:20|731788|729788|731300.9|730300.9|731809|730311|731289.5|729784.4|36
1627888830000|2021-08-02 07:20:30|731785.1|729785.1|731796.3|729796.3|731815.5|730301.4|731291|729781.7|34
1627888840000|2021-08-02 07:20:40|731806.7|729806.7|731814.7|729814.7|731824.1|729824.1|731806.7|729806.7|33
1627888850000|2021-08-02 07:20:50|731813.4|729813.4|731945|729945|731945|730418.8|731408.9|729811|30
1627888860000|2021-08-02 07:21:00|731939.5|729939.5|732157|730157|732213.2|730570|731485.1|729938.7|38
1627888870000|2021-08-02 07:21:10|732147.9|730147.9|732212.3|730212.3|732238.9|730238.9|732146.9|730146.9|36
1627888880000|2021-08-02 07:21:20|732210.1|730210.1|732173.3|730173.3|732241.7|730241.7|732155.9|730155.9|30
1627888890000|2021-08-02 07:21:30|732172.6|730172.6|732162.6|730162.6|732179.5|730179.5|732162.6|730162.6|24
1627888900000|2021-08-02 07:21:40|732159|730159|732122.8|730122.8|732159.6|730624.9|731599.3|730117.6|23
1627888910000|2021-08-02 07:21:50|732124.8|730124.8|732136.4|730136.4|732171|730171|732124.8|730124.8|36
1627888920000|2021-08-02 07:22:00|732134.3|730134.3|732080.4|730080.4|732149.7|730592.5|731584.8|730062.4|34
1627888930000|2021-08-02 07:22:10|732095.4|730095.4|732095.7|730095.7|732101.2|730101.2|732084.8|730084.8|34
1627888940000|2021-08-02 07:22:20|732096.3|730096.3|732078.9|730078.9|732134.6|730134.6|732078.9|730078.9|35
1627888950000|2021-08-02 07:22:30|732069.5|730069.5|732147.1|730147.1|732147.1|730147.1|732069.2|730069.2|30
1627888960000|2021-08-02 07:22:40|732146.8|730146.8|731626.8|730626.8|732148.1|730626.8|731626.7|730127|37
1627888970000|2021-08-02 07:22:50|731628.2|730628.2|732112.3|730112.3|732115.7|730628.2|731591.1|730096.5|35
1627888980000|2021-08-02 07:23:00|732111.1|730111.1|731617.4|730617.4|732126.8|730618.3|731606.9|730108.1|33
1627888990000|2021-08-02 07:23:10|731616.8|730616.8|731566.8|730566.8|731616.8|730616.8|731549.6|730549.6|34
1627889000000|2021-08-02 07:23:20|731567.5|730567.5|731532.4|730532.4|732042.6|730576.7|731530.4|730032.3|36
1627889010000|2021-08-02 07:23:30|731536.3|730536.3|731490.2|730490.2|731555.4|730555.4|731488.4|730488.4|30
1627889020000|2021-08-02 07:23:40|731490.6|730490.6|731490.8|730490.8|731504.6|730504.6|731486|730486|36
1627889030000|2021-08-02 07:23:50|731493.1|730493.1|731483.3|730483.3|731982.7|730493.4|731428.1|729982.1|32
1627889040000|2021-08-02 07:24:00|731489.3|730489.3|731957.2|729957.2|731980.5|730489.3|731476.1|729952.9|33
1627889050000|2021-08-02 07:24:10|731953.7|729953.7|731437.7|730437.7|731972.3|730455.9|731436.6|729951.6|35
1627889060000|2021-08-02 07:24:20|731438.8|730438.8|731416|730416|731445.9|730445.9|731405.6|730405.6|32
1627889070000|2021-08-02 07:24:30|731417.5|730417.5|731395.8|730395.8|731424.4|730424.4|731393.5|730393.5|36
1627889080000|2021-08-02 07:24:40|731396.8|730396.8|731411.2|730411.2|731411.2|730411.2|731393|730393|28
1627889090000|2021-08-02 07:24:50|731411|730411|731443.5|730443.5|731443.5|730443.5|731407.6|730407.6|24
1627889100000|2021-08-02 07:25:00|731436.3|730436.3|731398.4|730398.4|731436.3|730436.3|731390.3|730390.3|30
1627889110000|2021-08-02 07:25:10|731397.1|730397.1|731408.1|730408.1|731416.3|730416.3|731395.4|730395.4|27
1627889120000|2021-08-02 07:25:20|731406.3|730406.3|731343.3|730343.3|731406.3|730406.3|731340.4|730340.4|30
1627889130000|2021-08-02 07:25:30|731341|730341|731347.3|730347.3|731347.3|730347.3|731324.9|730324.9|32
1627889140000|2021-08-02 07:25:40|731343.6|730343.6|731346.6|730346.6|731351.3|730351.3|731330.1|730330.1|31
1627889150000|2021-08-02 07:25:50|731352.3|730352.3|731343.7|730343.7|731352.3|730352.3|731332.2|730332.2|29
1627889160000|2021-08-02 07:26:00|731344.3|730344.3|731369.5|730369.5|731369.5|730369.5|731338.7|730338.7|35
1627889170000|2021-08-02 07:26:10|731383.6|730383.6|731882.4|729882.4|731882.4|730384|731379|729875.8|26
1627889180000|2021-08-02 07:26:20|731881.7|729881.7|731458.7|730458.7|731936|730458.7|731458.3|729870|32
1627889190000|2021-08-02 07:26:30|731455.7|730455.7|731512.6|730512.6|732002.4|730517.6|731452.3|729985.1|35
1627889200000|2021-08-02 07:26:40|731507.8|730507.8|731472.7|730472.7|731511|730511|731472.4|730472.4|30
1627889210000|2021-08-02 07:26:50|731473.8|730473.8|731445.1|730445.1|731484.9|730484.9|731438.8|730438.8|32
1627889220000|2021-08-02 07:27:00|731452.8|730452.8|731462.5|730462.5|731468.3|730468.3|731450.8|730450.8|35
1627889230000|2021-08-02 07:27:10|731455.9|730455.9|732014.5|730014.5|732016.7|730500.5|731421.5|729970.6|40
1627889240000|2021-08-02 07:27:20|731523.2|730523.2|731526.5|730526.5|731526.7|730526.7|731494.9|730494.9|36
1627889250000|2021-08-02 07:27:30|731519.9|730519.9|731530.9|730530.9|731553.1|730553.1|731501.9|730501.9|38
1627889260000|2021-08-02 07:27:40|731540.8|730540.8|732024.2|730024.2|732043.5|730547.4|731519.3|730011.5|29
1627889270000|2021-08-02 07:27:50|732024|730024|732021.2|730021.2|732024.2|730024.2|732017.5|730017.5|24
1627889280000|2021-08-02 07:28:00|732020.6|730020.6|732036.6|730036.6|732048.4|730048.4|732020.6|730020.6|24
1627889290000|2021-08-02 07:28:10|732038.7|730038.7|731483.4|730483.4|732038.7|730509.9|731482.2|730038.1|25
1627889300000|2021-08-02 07:28:20|731488|730488|731487.5|730487.5|731490.8|730490.8|731482.7|730482.7|27
1627889310000|2021-08-02 07:28:30|731485|730485|731485|730485|731491.1|730491.1|731485|730485|21
1627889320000|2021-08-02 07:28:40|731484.3|730484.3|731476.8|730476.8|731487.2|730487.2|731463|730463|22
1627889330000|2021-08-02 07:28:50|731479.6|730479.6|731412.1|730412.1|731479.8|730479.8|731406.1|730406.1|31
1627889340000|2021-08-02 07:29:00|731411.8|730411.8|731405.8|730405.8|731412.4|730412.4|731396.8|730396.8|28
1627889350000|2021-08-02 07:29:10|731402.6|730402.6|731408.4|730408.4|731409.1|730409.1|731398.7|730398.7|23
1627889360000|2021-08-02 07:29:20|731387|730387|731390.3|730390.3|731392.8|730392.8|731384.2|730384.2|31
1627889370000|2021-08-02 07:29:30|731392.8|730392.8|731884.4|729884.4|731901.6|730403.2|731388.1|729879.1|26
1627889380000|2021-08-02 07:29:40|731882.6|729882.6|731381.8|730381.8|731891.3|730382.4|731376.3|729880.9|24
1627889390000|2021-08-02 07:29:50|731376.6|730376.6|731368|730368|731388.5|730388.5|731366.2|730366.2|34
1627889400000|2021-08-02 07:30:00|731368.2|730368.2|731353.1|730353.1|731837.5|730368.2|731337.5|729837.5|25
1627889410000|2021-08-02 07:30:10|731353.3|730353.3|731356.2|730356.2|731357.8|730357.8|731348.7|730348.7|30
1627889420000|2021-08-02 07:30:20|731357.6|730357.6|731350.6|730350.6|731358.7|730358.7|731349.2|730349.2|24
1627889430000|2021-08-02 07:30:30|731350.2|730350.2|731347.5|730347.5|731362.3|730362.3|731343.3|730343.3|32
1627889440000|2021-08-02 07:30:40|731349.9|730349.9|731312.1|730312.1|731352.7|730352.7|731308|730308|30
1627889450000|2021-08-02 07:30:50|731312|730312|731167.8|730167.8|731817|730326|731143.8|729655.3|38
1627889460000|2021-08-02 07:31:00|731168.6|730168.6|731200.8|730200.8|731214.9|730214.9|731168.6|730168.6|34
1627889470000|2021-08-02 07:31:10|731203.8|730203.8|731251.9|730251.9|731755.1|730263.5|731203.8|729738.9|29
1627889480000|2021-08-02 07:31:20|731253.6|730253.6|731818.6|729818.6|731837.4|730296.2|731252.3|729767.7|32
1627889490000|2021-08-02 07:31:30|731819.6|729819.6|731846|729846|731846|729846|731816.9|729816.9|30
1627889500000|2021-08-02 07:31:40|731835.3|729835.3|731357.8|730357.8|731873|730359|731328.1|729829.6|31
1627889510000|2021-08-02 07:31:50|731354.7|730354.7|731346.6|730346.6|731858.1|730357|731345.4|729848.7|30
1627889520000|2021-08-02 07:32:00|731342.5|730342.5|731318.7|730318.7|731828.3|730352.5|731311.6|729816.9|34
1627889530000|2021-08-02 07:32:10|731331.2|730331.2|731323.6|730323.6|731342.3|730342.3|731310.6|730310.6|37
1627889540000|2021-08-02 07:32:20|731324.3|730324.3|731307.8|730307.8|731827.7|730330.4|731307.8|729820.6|37
1627889550000|2021-08-02 07:32:30|731309|730309|731303.7|730303.7|731805.8|730312.5|731300.6|729800.4|34
1627889560000|2021-08-02 07:32:40|731303.9|730303.9|731252.7|730252.7|731305.6|730305.6|731249.7|730249.7|25
1627889570000|2021-08-02 07:32:50|731251.4|730251.4|731204.3|730204.3|731251.4|730251.4|731204.3|730204.3|29
1627889580000|2021-08-02 07:33:00|731213.3|730213.3|731179.3|730179.3|731218.6|730218.6|731174.2|730174.2|26
1627889590000|2021-08-02 07:33:10|731179.4|730179.4|731174.6|730174.6|731183.4|730183.4|731147.8|730147.8|24
1627889600000|2021-08-02 07:33:20|731172.3|730172.3|731168.3|730168.3|731190.6|730190.6|731167.6|730167.6|33
1627889610000|2021-08-02 07:33:30|731171.7|730171.7|731171.3|730171.3|731172.7|730172.7|731166.6|730166.6|27
1627889620000|2021-08-02 07:33:40|731171.2|730171.2|731149.8|730149.8|731173.3|730173.3|731138.9|730138.9|35
1627889630000|2021-08-02 07:33:50|731164.9|730164.9|731100.7|730100.7|731168|730168|731094.6|730094.6|29
1627889640000|2021-08-02 07:34:00|731100|730100|731106.7|730106.7|731108.6|730108.6|731089.5|730089.5|30
1627889650000|2021-08-02 07:34:10|731107.2|730107.2|730875.3|729875.3|731391|730108.4|730875.3|729366.9|26
1627889660000|2021-08-02 07:34:20|730874.7|729874.7|731373.8|729373.8|731374.9|729884.4|730873.6|729368.7|33
1627889670000|2021-08-02 07:34:30|731366.1|729366.1|730872.9|729872.9|731379|729873|730871.2|729351.6|38
1627889680000|2021-08-02 07:34:40|730867.3|729867.3|731377|729377|731389.5|729900.7|730850.3|729369.7|35
1627889690000|2021-08-02 07:34:50|731375.2|729375.2|730843.6|729843.6|731381|729849.5|730843.4|729353.2|36
1627889700000|2021-08-02 07:35:00|730840.9|729840.9|730848.7|729848.7|731367.8|729870.4|730789.4|729354.9|37
1627889710000|2021-08-02 07:35:10|730827|729827|730825.3|729825.3|730835.8|729835.8|730810.6|729810.6|29
1627889720000|2021-08-02 07:35:20|730823.4|729823.4|730821.8|729821.8|730828.2|729828.2|730806.5|729806.5|27
1627889730000|2021-08-02 07:35:30|730820.1|729820.1|730812.4|729812.4|730820.1|729820.1|730805.5|729805.5|24
1627889740000|2021-08-02 07:35:40|730778.3|729778.3|731295.1|729295.1|731295.1|729778.3|730733.8|729283.8|35
1627889750000|2021-08-02 07:35:50|730773.9|729773.9|731281.2|729281.2|731282.9|729777.8|730769.4|729261.9|36
1627889760000|2021-08-02 07:36:00|731286.6|729286.6|731262|729262|731293.7|729799.8|730765.7|729247.1|36
1627889770000|2021-08-02 07:36:10|731261.8|729261.8|730821.2|729821.2|731315.1|729829|730790.1|729261.8|37
1627889780000|2021-08-02 07:36:20|730825|729825|731365.8|729365.8|731376.7|729838.3|730793.5|729354.8|39
1627889790000|2021-08-02 07:36:30|731367.7|729367.7|731439.4|729439.4|731447.1|729930.4|730874.9|729367.7|27
1627889800000|2021-08-02 07:36:40|731440.7|729440.7|731488|729488|731497.5|729497.5|731433.1|729433.1|39
1627889810000|2021-08-02 07:36:50|731490|729490|731294.1|729294.1|731524.5|729914.2|730794.3|729289.6|39
1627889820000|2021-08-02 07:37:00|731294.3|729294.3|730689|729689|731300.1|729787.1|730684.4|729161.9|38
1627889830000|2021-08-02 07:37:10|731185|729185|730683.1|729683.1|731185|729690.5|730631.6|729149.3|39
1627889840000|2021-08-02 07:37:20|730653.4|729653.4|731151.6|729151.6|731172|729662|730653.4|729148.9|36
1627889850000|2021-08-02 07:37:30|731150.3|729150.3|731131.1|729131.1|731160.9|729160.9|731118.3|729118.3|36
1627889860000|2021-08-02 07:37:40|731128.9|729128.9|731145.2|729145.2|731152|729152|731128.9|729128.9|29
1627889870000|2021-08-02 07:37:50|731141.3|729141.3|730640.7|729640.7|731141.3|729647.5|730628.8|729141.3|30
1627889880000|2021-08-02 07:38:00|730635.6|729635.6|730636.8|729636.8|730662.2|729662.2|730618.2|729618.2|30
1627889890000|2021-08-02 07:38:10|731170.8|729170.8|731166.9|729166.9|731175.9|729664.5|730655|729164.1|36
1627889900000|2021-08-02 07:38:20|731173.8|729173.8|730579.2|729579.2|731173.8|729661.8|730561.8|729152.7|34
1627889910000|2021-08-02 07:38:30|730585.3|729585.3|730475.8|729475.8|730589|729589|730475.3|729475.3|36
1627889920000|2021-08-02 07:38:40|730476.5|729476.5|730454.3|729454.3|730483.5|729483.5|730448.6|729448.6|35
1627889930000|2021-08-02 07:38:50|730452|729452|730447|729447|730463.7|729463.7|730447|729447|22
1627889940000|2021-08-02 07:39:00|730449.1|729449.1|730452.4|729452.4|730466.2|729466.2|730448.6|729448.6|16
1627889950000|2021-08-02 07:39:10|730453.3|729453.3|730454.7|729454.7|730466.2|729466.2|730451.5|729451.5|19
1627889960000|2021-08-02 07:39:20|730454.2|729454.2|730472.2|729472.2|730488.3|729488.3|730449.2|729449.2|30
1627889970000|2021-08-02 07:39:30|730474.8|729474.8|730501.1|729501.1|730522.5|729522.5|730473.2|729473.2|30
1627889980000|2021-08-02 07:39:40|730500.8|729500.8|730516.4|729516.4|730526.6|729526.6|730494.8|729494.8|35
1627889990000|2021-08-02 07:39:50|730528.8|729528.8|730521|729521|730552.5|729552.5|730510.1|729510.1|34
1627890000000|2021-08-02 07:40:00|730501.2|729501.2|730484.8|729484.8|730515.2|729515.2|730483.4|729483.4|26
1627890010000|2021-08-02 07:40:10|730486.1|729486.1|730498.6|729498.6|730498.6|729498.6|730486.1|729486.1|27
1627890020000|2021-08-02 07:40:20|730496.6|729496.6|730510.4|729510.4|730510.4|729510.4|730485.9|729485.9|21
1627890030000|2021-08-02 07:40:30|730490|729490|730509.8|729509.8|730537.4|729537.4|730486.1|729486.1|32
1627890040000|2021-08-02 07:40:40|730516.7|729516.7|730486.7|729486.7|730527.7|729527.7|730486.7|729486.7|34
1627890050000|2021-08-02 07:40:50|730489.8|729489.8|730524.4|729524.4|730545.7|729545.7|730486.2|729486.2|37
1627890060000|2021-08-02 07:41:00|730518.8|729518.8|730499.7|729499.7|731039.7|729540|730493.5|729002.7|35
1627890070000|2021-08-02 07:41:10|730499.8|729499.8|730996.1|728996.1|730999.2|729510.4|730494.4|728993.1|25
1627890080000|2021-08-02 07:41:20|730997.3|728997.3|730476.1|729476.1|730997.7|729504.3|730456.1|728995.9|31
1627890090000|2021-08-02 07:41:30|730476.4|729476.4|730472.8|729472.8|730980.7|729483.6|730456|728971.1|29
1627890100000|2021-08-02 07:41:40|730464.9|729464.9|730490.7|729490.7|730505.6|729505.6|730464.4|729464.4|26
1627890110000|2021-08-02 07:41:50|730487.1|729487.1|730515.1|729515.1|730515.6|729515.6|730483.9|729483.9|26
1627890120000|2021-08-02 07:42:00|730516.2|729516.2|730507.3|729507.3|730526.7|729526.7|730504.4|729504.4|28
1627890130000|2021-08-02 07:42:10|730507.8|729507.8|730512.2|729512.2|730512.4|729512.4|730497.3|729497.3|26
1627890140000|2021-08-02 07:42:20|730514.2|729514.2|730514.5|729514.5|730518.5|729518.5|730504.3|729504.3|28
1627890150000|2021-08-02 07:42:30|730531.3|729531.3|730538|729538|730543.2|729543.2|730509.2|729509.2|30
1627890160000|2021-08-02 07:42:40|730540.2|729540.2|730555.7|729555.7|730594.1|729594.1|730531.2|729531.2|28
1627890170000|2021-08-02 07:42:50|730562.6|729562.6|730616.6|729616.6|730641.6|729641.6|730556.8|729556.8|34
1627890180000|2021-08-02 07:43:00|730611.1|729611.1|730591.6|729591.6|730629.5|729629.5|730573.7|729573.7|34
1627890190000|2021-08-02 07:43:10|730585.6|729585.6|730556.2|729556.2|730585.6|729585.6|730541.2|729541.2|29
1627890200000|2021-08-02 07:43:20|730562.1|729562.1|730597.8|729597.8|730597.8|729597.8|730541.8|729541.8|21
1627890210000|2021-08-02 07:43:30|730610|729610|730612.2|729612.2|730620.5|729620.5|730589.7|729589.7|28
1627890220000|2021-08-02 07:43:40|730599|729599|730608|729608|730615.5|729615.5|730590.7|729590.7|29
1627890230000|2021-08-02 07:43:50|730610.1|729610.1|730619.8|729619.8|730620.8|729620.8|730610.1|729610.1|13
1627890240000|2021-08-02 07:44:00|730619.5|729619.5|730615.1|729615.1|730620.8|729620.8|730602.1|729602.1|19
1627890250000|2021-08-02 07:44:10|730614.8|729614.8|730653|729653|730658.2|729658.2|730611.7|729611.7|17
1627890260000|2021-08-02 07:44:20|730652.2|729652.2|730650.8|729650.8|730652.2|729652.2|730639.9|729639.9|26
1627890270000|2021-08-02 07:44:30|730649.6|729649.6|730648|729648|730651.6|729651.6|730648|729648|14
1627890280000|2021-08-02 07:44:40|730646.1|729646.1|730650.4|729650.4|730651|729651|730646.1|729646.1|14
1627890290000|2021-08-02 07:44:50|730643.5|729643.5|730649.2|729649.2|730656.1|729656.1|730635.1|729635.1|20
1627890300000|2021-08-02 07:45:00|730648|729648|730648.3|729648.3|731143.8|729649.4|730644.1|729140.4|26
1627890310000|2021-08-02 07:45:10|730646.8|729646.8|730631.5|729631.5|730646.8|729646.8|730622.9|729622.9|25
1627890320000|2021-08-02 07:45:20|730630.2|729630.2|730560.5|729560.5|730635.1|729635.1|730551.8|729551.8|28
1627890330000|2021-08-02 07:45:30|730561.9|729561.9|730584.4|729584.4|730586.9|729586.9|730561.7|729561.7|27
1627890340000|2021-08-02 07:45:40|730587.6|729587.6|730578.1|729578.1|730587.6|729587.6|730556.2|729556.2|34
1627890350000|2021-08-02 07:45:50|730579.1|729579.1|730575.8|729575.8|730579.1|729579.1|730572.1|729572.1|28
1627890360000|2021-08-02 07:46:00|730568.9|729568.9|731045.7|729045.7|731045.7|729571.7|730535.3|729045.7|24
1627890370000|2021-08-02 07:46:10|731056.2|729056.2|730544.3|729544.3|731058.3|729550.5|730540.6|729028.9|21
1627890380000|2021-08-02 07:46:20|730507.2|729507.2|731065.5|729065.5|731065.5|729543.3|730507.2|729045.2|40
1627890390000|2021-08-02 07:46:30|731065.3|729065.3|730554.7|729554.7|731065.3|729588.8|730532.9|729065.3|33
1627890400000|2021-08-02 07:46:40|730552.4|729552.4|730608|729608|731110.4|729611.3|730546.9|729094.4|34
1627890410000|2021-08-02 07:46:50|731095.8|729095.8|731092.1|729092.1|731115.4|729596.7|730558.8|729072|36
1627890420000|2021-08-02 07:47:00|731089.5|729089.5|731077|729077|731093.1|729589.5|730589.5|729063.5|29
1627890430000|2021-08-02 07:47:10|731076.4|729076.4|730577|729577|731077.7|729577|730554|729044|37
1627890440000|2021-08-02 07:47:20|730555.5|729555.5|731062.8|729062.8|731062.8|729580.5|730550.2|729062.8|29
1627890450000|2021-08-02 07:47:30|730569|729569|731101.9|729101.9|731108|729617.3|730569|729084.8|37
1627890460000|2021-08-02 07:47:40|731091.2|729091.2|731170|729170|731176.7|729176.7|731081.7|729081.7|30
1627890470000|2021-08-02 07:47:50|731171.4|729171.4|731183.4|729183.4|731184.6|729184.6|731161.7|729161.7|32
1627890480000|2021-08-02 07:48:00|731180.9|729180.9|730759.8|729759.8|731190.4|729759.8|730670.8|729167.7|32
1627890490000|2021-08-02 07:48:10|730741.3|729741.3|730736.8|729736.8|730741.3|729741.3|730721.7|729721.7|25
1627890500000|2021-08-02 07:48:20|730719.6|729719.6|731221.6|729221.6|731238.3|729739.3|730719.6|729211|29
1627890510000|2021-08-02 07:48:30|731220.4|729220.4|731117|729117|731220.4|729674.4|730656.3|729117|35
1627890520000|2021-08-02 07:48:40|731132.7|729132.7|731170|729170|731186.8|729681.9|730642|729132.7|35
1627890530000|2021-08-02 07:48:50|731154.4|729154.4|731120.6|729120.6|731163.7|729665|730629.2|729120.6|31
1627890540000|2021-08-02 07:49:00|731130|729130|730625|729625|731152.4|729633.8|730581.5|729063.1|35
1627890550000|2021-08-02 07:49:10|730623.6|729623.6|731060.7|729060.7|731113.5|729623.6|730564.5|729050.5|35
1627890560000|2021-08-02 07:49:20|731067.8|729067.8|731046.7|729046.7|731073.8|729580.3|730555.8|729035.7|35
1627890570000|2021-08-02 07:49:30|731048.6|729048.6|731020.9|729020.9|731055.9|729541.1|730500.8|729003.6|34
1627890580000|2021-08-02 07:49:40|731032|729032|730539.5|729539.5|731046.7|729539.5|730533.2|729024.9|38
1627890590000|2021-08-02 07:49:50|731042.7|729042.7|731051.5|729051.5|731060.8|729060.8|731026.2|729026.2|23
1627890600000|2021-08-02 07:50:00|731057.7|729057.7|731048.2|729048.2|731057.7|729057.7|731047.6|729047.6|28
1627890610000|2021-08-02 07:50:10|731045.3|729045.3|731039.7|729039.7|731051.9|729051.9|731025.1|729025.1|23
1627890620000|2021-08-02 07:50:20|731039.9|729039.9|730446.8|729446.8|731042.9|729542.5|730419.4|729028.4|30
1627890630000|2021-08-02 07:50:30|730419.8|729419.8|730426.1|729426.1|730955.5|729435.3|730389.2|728898.2|36
1627890640000|2021-08-02 07:50:40|730917.5|728917.5|730893.1|728893.1|730931.5|729419.8|730386.7|728886.7|33
1627890650000|2021-08-02 07:50:50|730896|728896|730864.3|728864.3|730900.9|729381.5|730364|728853|24
1627890660000|2021-08-02 07:51:00|730863.3|728863.3|730232.3|729232.3|730880.1|729371.7|730232.3|728859|24
1627890670000|2021-08-02 07:51:10|730251|729251|730703.2|728703.2|730707.9|729251|730148.7|728642.2|39
1627890680000|2021-08-02 07:51:20|730703.4|728703.4|730219.5|729219.5|730748|729253|730159.9|728663.5|37
1627890690000|2021-08-02 07:51:30|730201.7|729201.7|730173.8|729173.8|730752|729239.6|730152.8|728696.9|34
1627890700000|2021-08-02 07:51:40|730722.9|728722.9|730205.2|729205.2|730734.2|729244.4|730198.2|728679.3|37
1627890710000|2021-08-02 07:51:50|730188.6|729188.6|730191.2|729191.2|730677.7|729217.8|730182.9|728677.7|30
1627890720000|2021-08-02 07:52:00|730193|729193|730210.6|729210.6|730695.1|729210.6|730183|728680.6|31
1627890730000|2021-08-02 07:52:10|730220.4|729220.4|730232.1|729232.1|730232.1|729232.1|730183.7|729183.7|36
1627890740000|2021-08-02 07:52:20|730233|729233|730204.1|729204.1|730233.7|729233.7|730197.2|729197.2|27
1627890750000|2021-08-02 07:52:30|730202.7|729202.7|730202|729202|730214.2|729214.2|730193.8|729193.8|26
1627890760000|2021-08-02 07:52:40|730201.1|729201.1|730193.7|729193.7|730208.6|729208.6|730191|729191|25
1627890770000|2021-08-02 07:52:50|730192.9|729192.9|730197|729197|730205.4|729205.4|730189.2|729189.2|27
1627890780000|2021-08-02 07:53:00|730198|729198|730214.4|729214.4|730214.4|729214.4|730195.7|729195.7|27
1627890790000|2021-08-02 07:53:10|730213.2|729213.2|730212.7|729212.7|730222.3|729222.3|730205.1|729205.1|21
1627890800000|2021-08-02 07:53:20|730195|729195|730128.8|729128.8|730203.1|729203.1|730126.5|729126.5|39
1627890810000|2021-08-02 07:53:30|730121|729121|730128.1|729128.1|730128.1|729128.1|730100.5|729100.5|27
1627890820000|2021-08-02 07:53:40|730129.1|729129.1|730024.4|729024.4|730179|729179|730024.4|729024.4|38
1627890830000|2021-08-02 07:53:50|730031.6|729031.6|730043.8|729043.8|730058.9|729058.9|730006.8|729006.8|38
1627890840000|2021-08-02 07:54:00|730048.7|729048.7|730114.2|729114.2|730668.8|729175.1|730032.4|728641.6|39
1627890850000|2021-08-02 07:54:10|730114.7|729114.7|730600.3|728600.3|730627.6|729117.2|730087.6|728590.3|34
1627890860000|2021-08-02 07:54:20|730598.3|728598.3|730603.8|728603.8|730611.8|729103.3|730096.3|728586.8|32
1627890870000|2021-08-02 07:54:30|730620.8|728620.8|730671.2|728671.2|730710.7|729186.9|730180.2|728607.5|38
1627890880000|2021-08-02 07:54:40|730673.6|728673.6|730724.7|728724.7|730732.4|729231.9|730177.3|728667.3|35
1627890890000|2021-08-02 07:54:50|730724.8|728724.8|730769.1|728769.1|730776.5|728776.5|730721.7|728721.7|36
1627890900000|2021-08-02 07:55:00|730758.5|728758.5|730248.9|729248.9|730779.7|729254.9|730248.9|728740.1|33
1627890910000|2021-08-02 07:55:10|730259.1|729259.1|730796.1|728796.1|730796.1|729285.2|730253.2|728759.1|32
1627890920000|2021-08-02 07:55:20|730794.3|728794.3|730777.8|728777.8|730799.7|729294.9|730262.8|728777.8|36
1627890930000|2021-08-02 07:55:30|730778.7|728778.7|730790.5|728790.5|730793.8|728793.8|730775.3|728775.3|29
1627890940000|2021-08-02 07:55:40|730789.6|728789.6|730913.4|728913.4|730922.6|729404.6|730340.7|728787.4|32
1627890950000|2021-08-02 07:55:50|730914.9|728914.9|730470.8|729470.8|730969.1|729474.1|730418.7|728914.9|33
1627890960000|2021-08-02 07:56:00|730434.4|729434.4|730438.4|729438.4|730925.5|729442.4|730399.5|728901.5|34
1627890970000|2021-08-02 07:56:10|730438.2|729438.2|730442.4|729442.4|730943.5|729447.6|730424|728941.1|35
1627890980000|2021-08-02 07:56:20|730443.2|729443.2|730455.7|729455.7|730458.2|729458.2|730438.7|729438.7|37
1627890990000|2021-08-02 07:56:30|730454.6|729454.6|730961.3|728961.3|730973|729468.8|730392.6|728902.2|34
1627891000000|2021-08-02 07:56:40|730974.9|728974.9|730521.5|729521.5|731029.4|729542.7|730501.4|728974.9|35
1627891010000|2021-08-02 07:56:50|730515.6|729515.6|730571.3|729571.3|730571.3|729571.3|730515.4|729515.4|34
1627891020000|2021-08-02 07:57:00|730571|729571|730522.8|729522.8|730571|729571|730500.2|729500.2|37
1627891030000|2021-08-02 07:57:10|730522.2|729522.2|730537.5|729537.5|731030.8|729540.4|730517.8|729027.2|31
1627891040000|2021-08-02 07:57:20|730511.9|729511.9|730521.9|729521.9|731035.7|729529.7|730500.2|729035.7|32
1627891050000|2021-08-02 07:57:30|730484.6|729484.6|730490.5|729490.5|730986.6|729490.5|730473.7|728981.7|35
1627891060000|2021-08-02 07:57:40|730491.4|729491.4|731059.6|729059.6|731062.4|729550.3|730491.3|729035.2|31
1627891070000|2021-08-02 07:57:50|730551|729551|731049.2|729049.2|731049.2|729551|730551|729038.9|32
1627891080000|2021-08-02 07:58:00|730561.2|729561.2|731143.3|729143.3|731143.3|729650.5|730561.2|729079.7|36
1627891090000|2021-08-02 07:58:10|731143.7|729143.7|730598.2|729598.2|731154.9|729654.6|730579|729137.9|31
1627891100000|2021-08-02 07:58:20|730584.4|729584.4|730557.2|729557.2|730594.6|729594.6|730544.6|729544.6|30
1627891110000|2021-08-02 07:58:30|730556.4|729556.4|730649.5|729649.5|731154.1|729650.6|730556.4|729141.5|26
1627891120000|2021-08-02 07:58:40|730651.4|729651.4|730714.7|729714.7|730717|729717|730636.9|729636.9|34
1627891130000|2021-08-02 07:58:50|730714.8|729714.8|730715.5|729715.5|730721.3|729721.3|730710|729710|35
1627891140000|2021-08-02 07:59:00|730715.7|729715.7|730719.7|729719.7|730725.3|729725.3|730711.7|729711.7|32
1627891150000|2021-08-02 07:59:10|730721.3|729721.3|730735.6|729735.6|730752.3|729752.3|730721.2|729721.2|30
1627891160000|2021-08-02 07:59:20|730738.5|729738.5|730750.1|729750.1|730753.4|729753.4|730737.5|729737.5|33
1627891170000|2021-08-02 07:59:30|730750.4|729750.4|730546.6|729546.6|730750.4|729750.4|730520.7|729520.7|32
1627891180000|2021-08-02 07:59:40|731011.2|729011.2|731060.1|729060.1|731064.8|729556.3|730483.9|729000.4|35
1627891190000|2021-08-02 07:59:50|731072.7|729072.7|731208.4|729208.4|731214.3|729578.6|730564.5|729068.2|35
1627891200000|2021-08-02 08:00:00|731208.9|729208.9|730713.7|729713.7|731223|729719.8|730701.1|729182.2|34
1627891210000|2021-08-02 08:00:10|730717.9|729717.9|730656.7|729656.7|731225.5|729720|730656.7|729188.1|37
1627891220000|2021-08-02 08:00:20|730655.7|729655.7|730595.5|729595.5|731102.5|729660.2|730588.5|729097.4|37
1627891230000|2021-08-02 08:00:30|730598.3|729598.3|730458.8|729458.8|730962|729598.7|730458.8|728938.7|37
1627891240000|2021-08-02 08:00:40|730463.5|729463.5|730468.5|729468.5|730971|729475.3|730451.5|728946.2|30
1627891250000|2021-08-02 08:00:50|730460.6|729460.6|730532.8|729532.8|731018.8|729540.3|730448.2|728958.2|33
1627891260000|2021-08-02 08:01:00|730538.2|729538.2|730531.2|729531.2|731048.4|729543|730531.2|729028.2|35
1627891270000|2021-08-02 08:01:10|730541.6|729541.6|731101.7|729101.7|731101.7|729612.3|730540.8|729041.4|28
1627891280000|2021-08-02 08:01:20|731090.5|729090.5|731117.2|729117.2|731119.2|729119.2|731076.4|729076.4|33
1627891290000|2021-08-02 08:01:30|731116.8|729116.8|731131.4|729131.4|731133.8|729133.8|731116.8|729116.8|27
1627891300000|2021-08-02 08:01:40|731131.7|729131.7|730584|729584|731131.7|729618.7|730573.3|729130.6|29
1627891310000|2021-08-02 08:01:50|730580.9|729580.9|730548.3|729548.3|731067.9|729582.8|730538.9|729066.4|30
1627891320000|2021-08-02 08:02:00|730552|729552|730555.5|729555.5|731051|729558|730552|729040.9|8
1627891330000|2021-08-02 08:02:10|731100.7|729100.7|731087.2|729087.2|731107.7|729602.7|730588.5|729082.3|32
1627891340000|2021-08-02 08:02:20|731086.4|729086.4|731194.7|729194.7|731194.7|729688.7|730589.5|729080.4|35
1627891350000|2021-08-02 08:02:30|731169.3|729169.3|730667.9|729667.9|731198.6|729678.8|730662.4|729166.7|34
1627891360000|2021-08-02 08:02:40|730666.2|729666.2|731176.6|729176.6|731181|729675|730665.2|729165.2|37
1627891370000|2021-08-02 08:02:50|731171.9|729171.9|730605.7|729605.7|731181.1|729659.4|730605.7|729171.9|31
1627891380000|2021-08-02 08:03:00|730614.8|729614.8|730617.7|729617.7|730621.4|729621.4|730611|729611|30
1627891390000|2021-08-02 08:03:10|730619.3|729619.3|730627.7|729627.7|730627.7|729627.7|730609.2|729609.2|28
1627891400000|2021-08-02 08:03:20|730627.8|729627.8|730626.1|729626.1|731138.7|729635.8|730622.8|729118.3|35
1627891410000|2021-08-02 08:03:30|730627.4|729627.4|730553.9|729553.9|730627.4|729627.4|730541.2|729541.2|36
1627891420000|2021-08-02 08:03:40|730553.3|729553.3|731050.4|729050.4|731068.4|729553.3|730553.3|729037.4|30
1627891430000|2021-08-02 08:03:50|731050.5|729050.5|730494.9|729494.9|731050.5|729546.9|730494.9|729032.6|36
1627891440000|2021-08-02 08:04:00|730468.1|729468.1|730373.2|729373.2|730876.4|729468.1|730342.1|728848.9|38
1627891450000|2021-08-02 08:04:10|730373.4|729373.4|730378.3|729378.3|730382.6|729382.6|730362.3|729362.3|34
1627891460000|2021-08-02 08:04:20|730366.9|729366.9|730375.9|729375.9|730379.6|729379.6|730363.5|729363.5|27
1627891470000|2021-08-02 08:04:30|730375.4|729375.4|730371.8|729371.8|730376.4|729376.4|730354.7|729354.7|34
1627891480000|2021-08-02 08:04:40|730376.9|729376.9|730336.5|729336.5|730859.4|729378|730336.5|728850.4|36
1627891490000|2021-08-02 08:04:50|730348.4|729348.4|730279.9|729279.9|730348.4|729348.4|730269|729269|35
1627891500000|2021-08-02 08:05:00|730281.3|729281.3|730288|729288|730297.1|729297.1|730280.4|729280.4|39
1627891510000|2021-08-02 08:05:10|730289.3|729289.3|730259.3|729259.3|730298|729298|730248.5|729248.5|33
1627891520000|2021-08-02 08:05:20|730256.5|729256.5|730264.7|729264.7|730279.5|729279.5|730248.3|729248.3|33
1627891530000|2021-08-02 08:05:30|730267.8|729267.8|730254.9|729254.9|730273.5|729273.5|730249.1|729249.1|38
1627891540000|2021-08-02 08:05:40|730258|729258|730221.9|729221.9|730720.2|729258.7|730202.2|728709.3|36
1627891550000|2021-08-02 08:05:50|730225|729225|730237.3|729237.3|730729.4|729238.1|730220.9|728713.8|36
1627891560000|2021-08-02 08:06:00|730236.3|729236.3|730348.3|729348.3|730848.9|729350.7|730236.1|728848.9|38
1627891570000|2021-08-02 08:06:10|730350.9|729350.9|730884|728884|730888.3|729403.8|730349.6|728853.2|34
1627891580000|2021-08-02 08:06:20|730881.2|728881.2|730445.7|729445.7|730896.7|729445.7|730419.7|728881|36
1627891590000|2021-08-02 08:06:30|730446.6|729446.6|730402.7|729402.7|730448.4|729448.4|730382.3|729382.3|36
1627891600000|2021-08-02 08:06:40|730394.7|729394.7|730355.6|729355.6|730860.1|729398.4|730353.9|728843.2|32
1627891610000|2021-08-02 08:06:50|730353.3|729353.3|730371|729371|730382.1|729382.1|730353.3|729353.3|33
1627891620000|2021-08-02 08:07:00|730368.1|729368.1|730195.5|729195.5|730689|729373.8|730177.9|728682|37
1627891630000|2021-08-02 08:07:10|730194.9|729194.9|730206.4|729206.4|730692.7|729239.5|730186.3|728690.2|35
1627891640000|2021-08-02 08:07:20|730203|729203|730832.6|728832.6|730832.6|729325.8|730203|728832.6|31
1627891650000|2021-08-02 08:07:30|730824.6|728824.6|730345.8|729345.8|730824.6|729354.4|730322.8|728824.5|35
1627891660000|2021-08-02 08:07:40|730346.3|729346.3|730847.1|728847.1|730847.1|729347.6|730323.8|728828.6|28
1627891670000|2021-08-02 08:07:50|730845.4|728845.4|730338.7|729338.7|730850.2|729353.2|730325.8|728840.1|34
1627891680000|2021-08-02 08:08:00|730340.2|729340.2|730333.9|729333.9|730340.2|729340.2|730309.1|729309.1|35
1627891690000|2021-08-02 08:08:10|730333.5|729333.5|730324.4|729324.4|730346.6|729346.6|730322.9|729322.9|29
1627891700000|2021-08-02 08:08:20|730321.6|729321.6|730313.3|729313.3|730326.9|729326.9|730305.7|729305.7|34
1627891710000|2021-08-02 08:08:30|730295.5|729295.5|730288.6|729288.6|730307.5|729307.5|730287.8|729287.8|35
1627891720000|2021-08-02 08:08:40|730291.5|729291.5|730217.9|729217.9|730718|729292.3|730203.6|728699|30
1627891730000|2021-08-02 08:08:50|730696|728696|730657.8|728657.8|730701.4|729217.4|730141.2|728653.2|34
1627891740000|2021-08-02 08:09:00|730662.6|728662.6|730194.7|729194.7|730684.9|729197.5|730190.5|728641.6|39
1627891750000|2021-08-02 08:09:10|730194.1|729194.1|730187.5|729187.5|730209.2|729209.2|730180.9|729180.9|31
1627891760000|2021-08-02 08:09:20|730186.3|729186.3|730127.6|729127.6|730629.7|729186.3|730119.2|728629.7|38
1627891770000|2021-08-02 08:09:30|730130.1|729130.1|730178.6|729178.6|730178.6|729178.6|730128.2|729128.2|34
1627891780000|2021-08-02 08:09:40|730187.9|729187.9|730050.6|729050.6|730196.4|729196.4|730050.6|729050.6|32
1627891790000|2021-08-02 08:09:50|730043.2|729043.2|730062.3|729062.3|730064.5|729064.5|730040.6|729040.6|30
1627891800000|2021-08-02 08:10:00|730061.6|729061.6|730044.7|729044.7|730061.6|729061.6|730029.9|729029.9|35
1627891810000|2021-08-02 08:10:10|730051.1|729051.1|730068.7|729068.7|730068.7|729068.7|730044.7|729044.7|30
1627891820000|2021-08-02 08:10:20|730069.2|729069.2|730185.9|729185.9|730645.7|729190.4|730069.2|728645.7|36
1627891830000|2021-08-02 08:10:30|730187|729187|730377.9|728377.9|730397.6|729188.1|729891.4|728372.6|32
1627891840000|2021-08-02 08:10:40|730384.5|728384.5|730047.4|728047.4|730384.5|728918.2|729514.5|728038.2|40
1627891850000|2021-08-02 08:10:50|730071.1|728071.1|730165.8|728165.8|730185.6|728185.6|730015.4|728015.4|38
1627891860000|2021-08-02 08:11:00|730173|728173|730151.8|728151.8|730173|728639.6|729639.6|728136.2|36
1627891870000|2021-08-02 08:11:10|730152.2|728152.2|730294.5|728294.5|730308.5|728807|729644.3|728151.4|35
1627891880000|2021-08-02 08:11:20|730293.9|728293.9|730314.9|728314.9|730335.1|728335.1|730278.4|728278.4|36
1627891890000|2021-08-02 08:11:30|730276.3|728276.3|730259.7|728259.7|730288.4|728787.7|729781.7|728243.6|31
1627891900000|2021-08-02 08:11:40|730258.8|728258.8|730171.1|728171.1|730260.8|728664.5|729652.3|728161.9|34
1627891910000|2021-08-02 08:11:50|730170.1|728170.1|730166.7|728166.7|730176.8|728682.5|729674.1|728161|25
1627891920000|2021-08-02 08:12:00|730168.4|728168.4|730268.8|728268.8|730268.8|728764.9|729701.1|728157.8|37
1627891930000|2021-08-02 08:12:10|730268.9|728268.9|730284.2|728284.2|730288|728791.9|729756.6|728246.8|33
1627891940000|2021-08-02 08:12:20|730286.8|728286.8|730268|728268|730289|728289|730268|728268|22
1627891950000|2021-08-02 08:12:30|730274.9|728274.9|730256|728256|730304.8|728770.8|729766|728242.5|31
1627891960000|2021-08-02 08:12:40|730250.5|728250.5|729745.8|728745.8|730260.8|728747.3|729745.7|728241.8|22
1627891970000|2021-08-02 08:12:50|729744.2|728744.2|730171.3|728171.3|730210.9|728751.4|729663.7|728166|25
1627891980000|2021-08-02 08:13:00|730173.7|728173.7|730119.1|728119.1|730177.9|728682.7|729633|728119.1|32
1627891990000|2021-08-02 08:13:10|730135.3|728135.3|729631.8|728631.8|730151.7|728652.3|729622.9|728127.5|33
1627892000000|2021-08-02 08:13:20|729632.7|728632.7|730221.4|728221.4|730221.4|728637.3|729624.6|728145|33
1627892010000|2021-08-02 08:13:30|730234.1|728234.1|730265.3|728265.3|730272.5|728272.5|730216.8|728216.8|34
1627892020000|2021-08-02 08:13:40|730266.1|728266.1|730089.5|728089.5|730269.3|728727.3|729590.4|728082.9|38
1627892030000|2021-08-02 08:13:50|730108.8|728108.8|730060|728060|730108.8|728615.3|729539.8|728056.6|37
1627892040000|2021-08-02 08:14:00|729550.4|728550.4|730046|728046|730084.5|728569.9|729550.4|728029.3|35
1627892050000|2021-08-02 08:14:10|730051.1|728051.1|730044.3|728044.3|730071.5|728071.5|730039.3|728039.3|30
1627892060000|2021-08-02 08:14:20|730052.8|728052.8|730152.7|728152.7|730152.7|728660.4|729572.6|728046.2|34
1627892070000|2021-08-02 08:14:30|729675.5|728675.5|730231.9|728231.9|730266.9|728771.9|729675.5|728198.8|36
1627892080000|2021-08-02 08:14:40|729749.7|728749.7|730222.5|728222.5|730236.8|728749.7|729718.6|728214.1|33
1627892090000|2021-08-02 08:14:50|730225.7|728225.7|730179.1|728179.1|730266.4|728691.3|729689.8|728175.4|36
1627892100000|2021-08-02 08:15:00|730176.4|728176.4|729637.2|728637.2|730180.8|728674.8|729637.2|728167.7|34
1627892110000|2021-08-02 08:15:10|729644.5|728644.5|730120.1|728120.1|730125.7|728648.6|729644.4|728067.4|35
1627892120000|2021-08-02 08:15:20|730116.7|728116.7|730143.2|728143.2|730146.4|728647|729644.9|728096.3|36
1627892130000|2021-08-02 08:15:30|730136.1|728136.1|730151.5|728151.5|730160.8|728160.8|730133.1|728133.1|27
1627892140000|2021-08-02 08:15:40|730145.8|728145.8|729682.4|728682.4|730209.6|728701.4|729677.4|728145.8|32
1627892150000|2021-08-02 08:15:50|729687.6|728687.6|730245|728245|730245|728750.4|729687.6|728187.8|31
1627892160000|2021-08-02 08:16:00|730228.9|728228.9|730186.9|728186.9|730240.2|728240.2|730182.4|728182.4|29
1627892170000|2021-08-02 08:16:10|730187.8|728187.8|730212.3|728212.3|730219.9|728725.7|729669.6|728159.5|30
1627892180000|2021-08-02 08:16:20|729718|728718|729704.1|728704.1|730174.5|728722.4|729698.8|728174.5|28
1627892190000|2021-08-02 08:16:30|729704.3|728704.3|729740.4|728740.4|730219|728745|729702.3|728208.7|22
1627892200000|2021-08-02 08:16:40|729741.9|728741.9|730245.3|728245.3|730245.3|728741.9|729721.3|728245.3|30
1627892210000|2021-08-02 08:16:50|730243|728243|729749.2|728749.2|730255.4|728759.5|729745.7|728234.7|29
1627892220000|2021-08-02 08:17:00|729746.4|728746.4|729763.4|728763.4|730265.8|728763.4|729735.9|728227.8|32
1627892230000|2021-08-02 08:17:10|729762.5|728762.5|730296.8|728296.8|730297.7|728799.8|729761.8|728252.3|33
1627892240000|2021-08-02 08:17:20|730296.5|728296.5|729803.9|728803.9|730296.5|728816.3|729795.5|728296.5|29
1627892250000|2021-08-02 08:17:30|729807.2|728807.2|730310.5|728310.5|730314.3|728811.2|729799.6|728300|32
1627892260000|2021-08-02 08:17:40|730309.6|728309.6|730300.5|728300.5|730328.9|728845|729821|728300.5|32
1627892270000|2021-08-02 08:17:50|730321.6|728321.6|730313.7|728313.7|730341.5|728819.9|729815.6|728307.8|29
1627892280000|2021-08-02 08:18:00|730317|728317|729836.4|728836.4|730317|728839.6|729826.2|728314.3|21
1627892290000|2021-08-02 08:18:10|729832.5|728832.5|729800.5|728800.5|729841.6|728841.6|729782.7|728782.7|28
1627892300000|2021-08-02 08:18:20|729799.9|728799.9|730267.4|728267.4|730279.8|728799.9|729752.4|728263.8|36
1627892310000|2021-08-02 08:18:30|730264.2|728264.2|729691.8|728691.8|730267.8|728747.3|729683.6|728199.2|38
1627892320000|2021-08-02 08:18:40|729693|728693|729565.3|728565.3|730075.8|728695.9|729551.9|728054.8|33
1627892330000|2021-08-02 08:18:50|729556.7|728556.7|729548.8|728548.8|730061.2|728561.7|729544.4|728043.6|34
1627892340000|2021-08-02 08:19:00|729553.6|728553.6|730048.8|728048.8|730065.3|728555.1|729528.3|728041.7|35
1627892350000|2021-08-02 08:19:10|730041.4|728041.4|730079.4|728079.4|730085.9|728573.7|729562.4|728041.4|34
1627892360000|2021-08-02 08:19:20|730076.1|728076.1|730198.9|728198.9|730209.1|728633.8|729613.2|728072.4|34
1627892370000|2021-08-02 08:19:30|730200.3|728200.3|730166.1|728166.1|730205.7|728656.9|729656.9|728165|32
1627892380000|2021-08-02 08:19:40|730209.7|728209.7|730238.5|728238.5|730243.6|728243.6|730199.7|728199.7|37
1627892390000|2021-08-02 08:19:50|730241.2|728241.2|730279.1|728279.1|730282.9|728794.9|729775.8|728237.7|31
1627892400000|2021-08-02 08:20:00|730272.7|728272.7|730291.1|728291.1|730298.6|728298.6|730266.4|728266.4|33
1627892410000|2021-08-02 08:20:10|730290.7|728290.7|730279.9|728279.9|730293.6|728293.6|730277.2|728277.2|33
1627892420000|2021-08-02 08:20:20|730335.3|728335.3|729836.1|728836.1|730368.4|728873|729824.7|728314.4|35
1627892430000|2021-08-02 08:20:30|729835|728835|729852.1|728852.1|729852.1|728852.1|729830.9|728830.9|36
1627892440000|2021-08-02 08:20:40|729848.2|728848.2|729852.7|728852.7|729852.7|728852.7|729840.8|728840.8|24
1627892450000|2021-08-02 08:20:50|729850.3|728850.3|729836|728836|729864.4|728864.4|729834.4|728834.4|30
1627892460000|2021-08-02 08:21:00|729840.7|728840.7|730347.9|728347.9|730347.9|728864.2|729828.4|728347.9|36
1627892470000|2021-08-02 08:21:10|730350.2|728350.2|729808.3|728808.3|730354|728812.9|729771.6|728287.8|33
1627892480000|2021-08-02 08:21:20|729809.6|728809.6|729851.2|728851.2|730339|728851.2|729799|728339|33
1627892490000|2021-08-02 08:21:30|729851.4|728851.4|730340.3|728340.3|730365.1|728857.4|729846.4|728331.6|31
1627892500000|2021-08-02 08:21:40|730334.9|728334.9|730382.4|728382.4|730390.3|728899.9|729855.2|728334.9|34
1627892510000|2021-08-02 08:21:50|730385.9|728385.9|729850.5|728850.5|730385.9|728887.2|729835.2|728343.2|35
1627892520000|2021-08-02 08:22:00|729850.4|728850.4|729868.1|728868.1|730381.9|728890|729842.8|728348.3|35
1627892530000|2021-08-02 08:22:10|730355.9|728355.9|730374.7|728374.7|730374.7|728875|729873.5|728346.7|35
1627892540000|2021-08-02 08:22:20|730377.3|728377.3|730355.8|728355.8|730381|728883.2|729873.2|728354.1|29
1627892550000|2021-08-02 08:22:30|730346.9|728346.9|730319.5|728319.5|730346.9|728839.1|729817.9|728319.5|23
1627892560000|2021-08-02 08:22:40|730322.2|728322.2|729830.1|728830.1|730322.2|728830.5|729816|728322.2|21
1627892570000|2021-08-02 08:22:50|729828.6|728828.6|729820.5|728820.5|729830.8|728830.8|729817.1|728817.1|21
1627892580000|2021-08-02 08:23:00|729820.6|728820.6|729833.4|728833.4|729835|728835|729815.4|728815.4|24
1627892590000|2021-08-02 08:23:10|729832.2|728832.2|730343.8|728343.8|730343.8|728841|729831.7|728330.2|23
1627892600000|2021-08-02 08:23:20|729850.5|728850.5|729845.1|728845.1|730326.5|728855.7|729835.6|728315.8|37
1627892610000|2021-08-02 08:23:30|729840|728840|729829.3|728829.3|729840|728840|729815.2|728815.2|37
1627892620000|2021-08-02 08:23:40|729810.6|728810.6|729821.4|728821.4|730325.1|728842.6|729810.6|728325.1|36
1627892630000|2021-08-02 08:23:50|729825.2|728825.2|729829.6|728829.6|729831.7|728831.7|729822.3|728822.3|31
1627892640000|2021-08-02 08:24:00|729825.1|728825.1|729818.2|728818.2|729834.6|728834.6|729809.6|728809.6|29
1627892650000|2021-08-02 08:24:10|729817.9|728817.9|729828|728828|729828.2|728828.2|729805.7|728805.7|25
1627892660000|2021-08-02 08:24:20|729826.9|728826.9|729831.5|728831.5|729841.5|728841.5|729815.7|728815.7|27
1627892670000|2021-08-02 08:24:30|729832.4|728832.4|729825.5|728825.5|730306|728832.4|729815.6|728299.3|16
1627892680000|2021-08-02 08:24:40|729818|728818|729822.5|728822.5|729830.3|728830.3|729811.5|728811.5|17
1627892690000|2021-08-02 08:24:50|729818.1|728818.1|729765.1|728765.1|730318.6|728832|729765.1|728318.6|31
1627892700000|2021-08-02 08:25:00|729772.8|728772.8|730287.8|728287.8|730287.8|728789.8|729772.8|728280.7|35
1627892710000|2021-08-02 08:25:10|730287.6|728287.6|729789.3|728789.3|730291.6|728799|729786.6|728282.7|36
1627892720000|2021-08-02 08:25:20|729781.7|728781.7|730277.9|728277.9|730291.1|728797|729759.2|728251.1|35
1627892730000|2021-08-02 08:25:30|730282.1|728282.1|729802.4|728802.4|730293|728804.4|729785.1|728263.4|33
1627892740000|2021-08-02 08:25:40|729800.8|728800.8|729804.8|728804.8|729807.1|728807.1|729787.6|728787.6|24
1627892750000|2021-08-02 08:25:50|729802.6|728802.6|729844.9|728844.9|729865|728865|729796.9|728796.9|33
1627892760000|2021-08-02 08:26:00|729849.3|728849.3|729898.5|728898.5|729919.3|728919.3|729847.3|728847.3|30
1627892770000|2021-08-02 08:26:10|729904.8|728904.8|729905.7|728905.7|729905.7|728905.7|729893.1|728893.1|29
1627892780000|2021-08-02 08:26:20|729898.8|728898.8|729880.5|728880.5|730393.5|728901.5|729841.2|728391.5|27
1627892790000|2021-08-02 08:26:30|729892.6|728892.6|729869|728869|729894.4|728894.4|729860.4|728860.4|24
1627892800000|2021-08-02 08:26:40|729864.6|728864.6|729862.3|728862.3|729873.8|728873.8|729856.5|728856.5|31
1627892810000|2021-08-02 08:26:50|729862.7|728862.7|729857.2|728857.2|729862.7|728862.7|729847|728847|23
1627892820000|2021-08-02 08:27:00|729857.5|728857.5|730344.5|728344.5|730359.1|728860.6|729856.2|728342.5|27
1627892830000|2021-08-02 08:27:10|729806.1|728806.1|729856.1|728856.1|729856.7|728856.7|729790.3|728790.3|37
1627892840000|2021-08-02 08:27:20|729852.8|728852.8|729852.5|728852.5|729856|728856|729851|728851|27
1627892850000|2021-08-02 08:27:30|729852.2|728852.2|729855.4|728855.4|729859.7|728859.7|729850.4|728850.4|27
1627892860000|2021-08-02 08:27:40|729856.3|728856.3|729853.6|728853.6|729856.3|728856.3|729852.1|728852.1|22
1627892870000|2021-08-02 08:27:50|729854.4|728854.4|729847.1|728847.1|729854.4|728854.4|729842.4|728842.4|28
1627892880000|2021-08-02 08:28:00|729848.3|728848.3|729847.7|728847.7|729850.6|728850.6|729843.3|728843.3|34
1627892890000|2021-08-02 08:28:10|729847.1|728847.1|729846|728846|729848.9|728848.9|729843.9|728843.9|22
1627892900000|2021-08-02 08:28:20|729845.5|728845.5|729846.6|728846.6|729851.9|728851.9|729843|728843|32
1627892910000|2021-08-02 08:28:30|729846.2|728846.2|729848.6|728848.6|729849.8|728849.8|729842|728842|30
1627892920000|2021-08-02 08:28:40|729847.7|728847.7|730217.5|728217.5|730221.7|728848.2|729720.3|728209.2|36
1627892930000|2021-08-02 08:28:50|730219|728219|730212.3|728212.3|730231|728231|730212.1|728212.1|31
1627892940000|2021-08-02 08:29:00|730212.7|728212.7|730216.2|728216.2|730220.5|728220.5|730212.7|728212.7|28
1627892950000|2021-08-02 08:29:10|730219|728219|730232.1|728232.1|730232.2|728232.2|730217.2|728217.2|18
1627892960000|2021-08-02 08:29:20|730228.9|728228.9|730250.5|728250.5|730254.9|728254.9|730208.7|728208.7|29
1627892970000|2021-08-02 08:29:30|730254.7|728254.7|729767.1|728767.1|730278.8|728781.2|729755.9|728254.7|34
1627892980000|2021-08-02 08:29:40|729769|728769|730288.4|728288.4|730309|728781.2|729769|728281.3|35
1627892990000|2021-08-02 08:29:50|730290.6|728290.6|730288.9|728288.9|730297.2|728297.2|730267.3|728267.3|27
1627893000000|2021-08-02 08:30:00|730296.7|728296.7|730329.5|728329.5|730332.7|728332.7|730291.2|728291.2|32
1627893010000|2021-08-02 08:30:10|730331|728331|730325.3|728325.3|730332.7|728332.7|730321.3|728321.3|23
1627893020000|2021-08-02 08:30:20|730325.9|728325.9|730250.7|728250.7|730326.9|728771.7|729771.7|728248.3|24
1627893030000|2021-08-02 08:30:30|730253.7|728253.7|729732|728732|730255.3|728736.4|729720.9|728215.8|36
1627893040000|2021-08-02 08:30:40|729727.3|728727.3|729733.6|728733.6|729738|728738|729720.8|728720.8|21
1627893050000|2021-08-02 08:30:50|729734.3|728734.3|729764.4|728764.4|730262.2|728764.4|729732.8|728251.7|19
1627893060000|2021-08-02 08:31:00|729761.8|728761.8|729774.6|728774.6|729776.4|728776.4|729761.8|728761.8|30
1627893070000|2021-08-02 08:31:10|729771.7|728771.7|729772.3|728772.3|730265|728779.9|729756.8|728251.3|24
1627893080000|2021-08-02 08:31:20|729776.5|728776.5|730172.7|728172.7|730172.7|728776.5|729668.4|728172.7|29
1627893090000|2021-08-02 08:31:30|730162.1|728162.1|730230.5|728230.5|730239.3|728673.2|729661.2|728162.1|31
1627893100000|2021-08-02 08:31:40|730233.9|728233.9|730262.3|728262.3|730262.8|728262.8|730227.4|728227.4|27
1627893110000|2021-08-02 08:31:50|730261.1|728261.1|730060.7|728060.7|730273.3|728800.1|729530.9|728051.6|29
1627893120000|2021-08-02 08:32:00|730053.9|728053.9|730046.9|728046.9|730078.2|728078.2|730045.9|728045.9|27
1627893130000|2021-08-02 08:32:10|730047|728047|729861.3|727861.3|730075.5|728598.7|729501.3|727861.3|32
1627893140000|2021-08-02 08:32:20|729821.3|727821.3|729848.5|727848.5|729861|727861|729722.5|727722.5|40
1627893150000|2021-08-02 08:32:30|729876.3|727876.3|729435.2|728435.2|729964.2|728446.3|729409|727875.5|37
1627893160000|2021-08-02 08:32:40|729927.2|727927.2|729923.7|727923.7|729941.5|728439.9|729414.7|727913.1|37
1627893170000|2021-08-02 08:32:50|729938.5|727938.5|729851.7|727851.7|729945.4|728340|729313.1|727832.4|37
1627893180000|2021-08-02 08:33:00|729836|727836|729852.9|727852.9|729855.3|727855.3|729826.8|727826.8|35
1627893190000|2021-08-02 08:33:10|729852|727852|729904.6|727904.6|729921|728396.4|729370.5|727838.2|36
1627893200000|2021-08-02 08:33:20|729903.5|727903.5|729934.8|727934.8|729961.1|727961.1|729900|727900|39
1627893210000|2021-08-02 08:33:30|729924.7|727924.7|729970.1|727970.1|729974.1|728472.6|729462.4|727924.2|36
1627893220000|2021-08-02 08:33:40|729971.1|727971.1|729965.6|727965.6|729977.9|728483.6|729468|727956.6|35
1627893230000|2021-08-02 08:33:50|729471.9|728471.9|729472.2|728472.2|729968.2|728477.9|729446.1|727959.6|36
1627893240000|2021-08-02 08:34:00|729472.3|728472.3|729485.3|728485.3|729485.3|728485.3|729466.1|728466.1|29
1627893250000|2021-08-02 08:34:10|729485.8|728485.8|729441.8|728441.8|729964.2|728491.9|729438.6|727942.8|36
1627893260000|2021-08-02 08:34:20|729442.7|728442.7|729934.2|727934.2|729952.7|728442.8|729428.2|727925.9|38
1627893270000|2021-08-02 08:34:30|729925.1|727925.1|729909.5|727909.5|729935.7|727935.7|729904.2|727904.2|32
1627893280000|2021-08-02 08:34:40|729909.4|727909.4|729909.1|727909.1|729910.6|727910.6|729905.2|727905.2|25
1627893290000|2021-08-02 08:34:50|729909.6|727909.6|729957.3|727957.3|729967|727967|729906.5|727906.5|35
1627893300000|2021-08-02 08:35:00|729956.4|727956.4|729974.3|727974.3|729978.7|727978.7|729955.7|727955.7|28
1627893310000|2021-08-02 08:35:10|729977.1|727977.1|729966.8|727966.8|729977.1|727977.1|729965.9|727965.9|24
1627893320000|2021-08-02 08:35:20|729966.7|727966.7|729960.8|727960.8|729969.4|727969.4|729959|727959|29
1627893330000|2021-08-02 08:35:30|729954.6|727954.6|729444.5|728444.5|729963.1|728504.3|729444.5|727944.7|34
1627893340000|2021-08-02 08:35:40|729448.8|728448.8|729937.8|727937.8|729942.5|728456.6|729428.6|727932.7|33
1627893350000|2021-08-02 08:35:50|729938.1|727938.1|729865.2|727865.2|729940.6|728352.9|729352.9|727857.1|34
1627893360000|2021-08-02 08:36:00|729864.8|727864.8|729855.1|727855.1|729895.6|728339.4|729319.1|727848|35
1627893370000|2021-08-02 08:36:10|729850.7|727850.7|729851.4|727851.4|729864.9|727864.9|729837.8|727837.8|37
1627893380000|2021-08-02 08:36:20|729851.7|727851.7|729868.3|727868.3|729874.9|727874.9|729849.8|727849.8|31
1627893390000|2021-08-02 08:36:30|729860.3|727860.3|729805.7|727805.7|729864.6|728309.7|729309.7|727800.2|32
1627893400000|2021-08-02 08:36:40|729808.4|727808.4|729810.5|727810.5|729823|727823|729796.7|727796.7|32
1627893410000|2021-08-02 08:36:50|729810.3|727810.3|729806|727806|729812.1|727812.1|729798.4|727798.4|23
1627893420000|2021-08-02 08:37:00|729806.3|727806.3|729300|728300|729817.2|728312|729298.4|727805.4|31
1627893430000|2021-08-02 08:37:10|729311.6|728311.6|729239.9|728239.9|729806|728312.6|729239.2|727736.7|31
1627893440000|2021-08-02 08:37:20|729237.3|728237.3|729177.8|728177.8|729784.2|728238.1|729167.7|727726|34
1627893450000|2021-08-02 08:37:30|729161.5|728161.5|729278.7|728278.7|729281.5|728281.5|729161.5|728161.5|35
1627893460000|2021-08-02 08:37:40|729287.3|728287.3|729927.8|727927.8|729949.9|728480.7|729278.3|727913.9|33
1627893470000|2021-08-02 08:37:50|729921|727921|729911.5|727911.5|729927|728413.3|729397.3|727893.3|32
1627893480000|2021-08-02 08:38:00|729898.4|727898.4|729416.9|728416.9|729964.9|728468|729393.1|727897.8|37
1627893490000|2021-08-02 08:38:10|729414.5|728414.5|729449.4|728449.4|729947.8|728450|729408.9|727945.9|31
1627893500000|2021-08-02 08:38:20|729449.7|728449.7|729956.7|727956.7|729966.6|728488.9|729449.7|727949|29
1627893510000|2021-08-02 08:38:30|729954.1|727954.1|729955.2|727955.2|729982.3|727982.3|729951.3|727951.3|33
1627893520000|2021-08-02 08:38:40|729939.1|727939.1|729978.9|727978.9|729981.7|727981.7|729939.1|727939.1|31
1627893530000|2021-08-02 08:38:50|729977.2|727977.2|729992.3|727992.3|730002.3|728486.7|729467|727967.3|27
1627893540000|2021-08-02 08:39:00|729989.2|727989.2|729972.5|727972.5|729996.6|727996.6|729971.3|727971.3|34
1627893550000|2021-08-02 08:39:10|729974.1|727974.1|729959.3|727959.3|729985.2|727985.2|729957.3|727957.3|37
1627893560000|2021-08-02 08:39:20|729962.1|727962.1|730035.5|728035.5|730052|728560.6|729497.3|727959.5|38
1627893570000|2021-08-02 08:39:30|730035.6|728035.6|729544.9|728544.9|730074.2|728544.9|729534.6|728035.6|32
1627893580000|2021-08-02 08:39:40|729553|728553|730058.5|728058.5|730060.9|728565|729545.1|728056.5|33
1627893590000|2021-08-02 08:39:50|730057.3|728057.3|730048.4|728048.4|730058.4|728058.4|730040.4|728040.4|26
1627893600000|2021-08-02 08:40:00|729541.8|728541.8|730062.3|728062.3|730064.4|728565.9|729528|728057.8|31
1627893610000|2021-08-02 08:40:10|730060|728060|729550|728550|730061.2|728564|729537|728051|31
1627893620000|2021-08-02 08:40:20|729547.1|728547.1|729566.5|728566.5|730052.2|728575.7|729531.4|728052.2|36
1627893630000|2021-08-02 08:40:30|729566.8|728566.8|730067.1|728067.1|730070.5|728566.8|729558.4|728064.9|31
1627893640000|2021-08-02 08:40:40|730068.2|728068.2|729544|728544|730071.1|728596.9|729544|728065|31
1627893650000|2021-08-02 08:40:50|729543.4|728543.4|729546.1|728546.1|729553.2|728553.2|729529.8|728529.8|27
1627893660000|2021-08-02 08:41:00|729538.7|728538.7|729535|728535|729555.7|728555.7|729535|728535|29
1627893670000|2021-08-02 08:41:10|729528.6|728528.6|729528.9|728528.9|729538.3|728538.3|729523.3|728523.3|28
1627893680000|2021-08-02 08:41:20|729519.9|728519.9|730046.7|728046.7|730047.9|728554.1|729519.9|728031.5|29
1627893690000|2021-08-02 08:41:30|730047|728047|730053.3|728053.3|730058.5|728058.5|730040.8|728040.8|24
1627893700000|2021-08-02 08:41:40|730045.1|728045.1|729536.5|728536.5|730052.9|728537.1|729524.2|728034.6|33
1627893710000|2021-08-02 08:41:50|729536.1|728536.1|730025.2|728025.2|730036.2|728536.1|729521.6|728025.2|35
1627893720000|2021-08-02 08:42:00|730032.2|728032.2|730033.2|728033.2|730043.3|728043.3|730029.1|728029.1|31
1627893730000|2021-08-02 08:42:10|730036.4|728036.4|730059.5|728059.5|730062|728062|730033.6|728033.6|24
1627893740000|2021-08-02 08:42:20|729567.3|728567.3|729585.7|728585.7|730087.5|728592.2|729567.3|728066|26
1627893750000|2021-08-02 08:42:30|729591.2|728591.2|729573.9|728573.9|729594.1|728594.1|729573.9|728573.9|21
1627893760000|2021-08-02 08:42:40|729579.2|728579.2|729586.8|728586.8|730069.9|728598.2|729545.7|728063.9|37
1627893770000|2021-08-02 08:42:50|729584.4|728584.4|729588.1|728588.1|730091.7|728615.8|729580.8|728079.4|26
1627893780000|2021-08-02 08:43:00|729580.8|728580.8|729575|728575|729601.1|728601.1|729574.9|728574.9|26
1627893790000|2021-08-02 08:43:10|729576.3|728576.3|729547|728547|729582.3|728582.3|729539.5|728539.5|32
1627893800000|2021-08-02 08:43:20|729559.2|728559.2|729534|728534|729576.6|728576.6|729521|728521|29
1627893810000|2021-08-02 08:43:30|729536.2|728536.2|729503.5|728503.5|729987.2|728544.4|729474.1|727987.2|33
1627893820000|2021-08-02 08:43:40|729501.7|728501.7|729974.9|727974.9|729974.9|728514.2|729470|727971.1|38
1627893830000|2021-08-02 08:43:50|729977|727977|729964.7|727964.7|729977|727977|729964.7|727964.7|33
1627893840000|2021-08-02 08:44:00|729964.3|727964.3|729418.8|728418.8|729969.5|728444|729411.8|727964.3|31
1627893850000|2021-08-02 08:44:10|729418.2|728418.2|729461.1|728461.1|729954.5|728466|729418.2|727935.5|34
1627893860000|2021-08-02 08:44:20|729461|728461|729466.2|728466.2|729466.2|728466.2|729460|728460|29
1627893870000|2021-08-02 08:44:30|729464.8|728464.8|729544.2|728544.2|729553.3|728553.3|729463.7|728463.7|35
1627893880000|2021-08-02 08:44:40|729548.3|728548.3|729518.7|728518.7|729548.3|728548.3|729518.7|728518.7|37
1627893890000|2021-08-02 08:44:50|729532.3|728532.3|730028.5|728028.5|730029.7|728548.9|729519.4|728018.8|33
1627893900000|2021-08-02 08:45:00|730017|728017|729511.4|728511.4|730029.9|728548.4|729483.8|728000.3|39
1627893910000|2021-08-02 08:45:10|729511.6|728511.6|730017.1|728017.1|730038.8|728541.2|729511.6|728011.8|36
1627893920000|2021-08-02 08:45:20|730015.3|728015.3|729543.9|728543.9|730038.8|728543.9|729524.5|728007.6|37
1627893930000|2021-08-02 08:45:30|729541.9|728541.9|730014.9|728014.9|730025|728542.9|729490.9|728008.5|37
1627893940000|2021-08-02 08:45:40|730022.6|728022.6|729538.1|728538.1|730039.4|728539.3|729511.1|728016|34
1627893950000|2021-08-02 08:45:50|729537.6|728537.6|729652.8|728652.8|730143.2|728652.8|729537.6|728127.6|32
1627893960000|2021-08-02 08:46:00|729656.6|728656.6|729664.1|728664.1|730162|728675.7|729656.6|728162|30
1627893970000|2021-08-02 08:46:10|729669.4|728669.4|729716.2|728716.2|730232.1|728729.6|729657.5|728176.7|29
1627893980000|2021-08-02 08:46:20|729718.3|728718.3|729716.8|728716.8|729723.1|728723.1|729715.7|728715.7|27
1627893990000|2021-08-02 08:46:30|729717.6|728717.6|729740.3|728740.3|729767.2|728767.2|729717.6|728717.6|27
1627894000000|2021-08-02 08:46:40|729724.3|728724.3|729853.6|728853.6|730342.8|728870.3|729724.3|728342.8|39
1627894010000|2021-08-02 08:46:50|729856.2|728856.2|729777.8|728777.8|730302.3|728857.9|729765.1|728297.4|37
1627894020000|2021-08-02 08:47:00|729781.9|728781.9|729765.4|728765.4|729794.5|728794.5|729755|728755|35
1627894030000|2021-08-02 08:47:10|729763.9|728763.9|730223.1|728223.1|730258.6|728769.9|729725.9|728219.6|39
1627894040000|2021-08-02 08:47:20|729743.7|728743.7|730299.3|728299.3|730299.3|728792.8|729743.7|728247.5|38
1627894050000|2021-08-02 08:47:30|730296.8|728296.8|729800.2|728800.2|730302.6|728800.5|729795.7|728294|37
1627894060000|2021-08-02 08:47:40|729799.8|728799.8|729835.4|728835.4|730297.6|728844.7|729784|728275.3|35
1627894070000|2021-08-02 08:47:50|729836.1|728836.1|729838.3|728838.3|729842.4|728842.4|729836|728836|32
1627894080000|2021-08-02 08:48:00|729838.9|728838.9|729842.8|728842.8|729843.2|728843.2|729829.8|728829.8|30
1627894090000|2021-08-02 08:48:10|729841.9|728841.9|729872.2|728872.2|729877.6|728877.6|729840.3|728840.3|35
1627894100000|2021-08-02 08:48:20|729870.2|728870.2|729711.5|728711.5|730360.8|728870.2|729711.5|728352.8|38
1627894110000|2021-08-02 08:48:30|729720.4|728720.4|729729.9|728729.9|729733.8|728733.8|729709.1|728709.1|29
1627894120000|2021-08-02 08:48:40|729729.7|728729.7|729704.3|728704.3|730222.2|728747.6|729700.1|728216.7|38
1627894130000|2021-08-02 08:48:50|729701.7|728701.7|729656.5|728656.5|730183.7|728701.7|729652.3|728168.2|38
1627894140000|2021-08-02 08:49:00|729654.6|728654.6|730189.4|728189.4|730190.1|728681.3|729654.6|728165.5|39
1627894150000|2021-08-02 08:49:10|730185.5|728185.5|730217.8|728217.8|730218.5|728695.3|729695.3|728176.9|34
1627894160000|2021-08-02 08:49:20|730213.3|728213.3|730218.9|728218.9|730219.8|728219.8|730210.2|728210.2|31
1627894170000|2021-08-02 08:49:30|730219.4|728219.4|730199.8|728199.8|730219.7|728219.7|730199.8|728199.8|27
1627894180000|2021-08-02 08:49:40|730204|728204|730178.9|728178.9|730215.9|728215.9|730173.2|728173.2|30
1627894190000|2021-08-02 08:49:50|730180.7|728180.7|730167.9|728167.9|730186.7|728186.7|730166.6|728166.6|38
1627894200000|2021-08-02 08:50:00|730171.1|728171.1|730184.5|728184.5|730196.2|728657.7|729653.6|728149.9|35
1627894210000|2021-08-02 08:50:10|729682.5|728682.5|730271.9|728271.9|730294.9|728795.4|729681.8|728207.2|37
1627894220000|2021-08-02 08:50:20|730269.4|728269.4|729897.8|728897.8|730269.4|728897.8|729763.9|728269.4|32
1627894230000|2021-08-02 08:50:30|729893.3|728893.3|729891.5|728891.5|729896.3|728896.3|729883.3|728883.3|30
1627894240000|2021-08-02 08:50:40|729891|728891|729898.9|728898.9|729901.3|728901.3|729886.6|728886.6|21
1627894250000|2021-08-02 08:50:50|729901|728901|729916|728916|729932.9|728932.9|729895.8|728895.8|28
1627894260000|2021-08-02 08:51:00|729910.5|728910.5|729874.4|728874.4|730391.2|728921.2|729874.4|728384.7|33
1627894270000|2021-08-02 08:51:10|729878.9|728878.9|730398.8|728398.8|730398.8|728885.3|729873|728398.8|25
1627894280000|2021-08-02 08:51:20|730392.2|728392.2|729907|728907|730392.4|728909.5|729901.6|728377.7|29
1627894290000|2021-08-02 08:51:30|729903.9|728903.9|729906.9|728906.9|729907.2|728907.2|729897.8|728897.8|26
1627894300000|2021-08-02 08:51:40|729905.8|728905.8|729906.3|728906.3|729910.5|728910.5|729904.5|728904.5|17
1627894310000|2021-08-02 08:51:50|729910.6|728910.6|729902.4|728902.4|729914.5|728914.5|729875.9|728875.9|32
1627894320000|2021-08-02 08:52:00|729902.2|728902.2|729873.7|728873.7|729902.2|728902.2|729873.7|728873.7|30
1627894330000|2021-08-02 08:52:10|729880.8|728880.8|729881.7|728881.7|729892.8|728892.8|729868.4|728868.4|36
1627894340000|2021-08-02 08:52:20|729882.5|728882.5|730374.5|728374.5|730375.8|728882.5|729865.7|728372.1|23
1627894350000|2021-08-02 08:52:30|730375.2|728375.2|730370.3|728370.3|730375.2|728864.2|729842|728356.3|29
1627894360000|2021-08-02 08:52:40|730371.2|728371.2|730360.7|728360.7|730371.2|728371.2|730358.3|728358.3|24
1627894370000|2021-08-02 08:52:50|730361.2|728361.2|730367.7|728367.7|730371|728371|730361.2|728361.2|27
1627894380000|2021-08-02 08:53:00|730367.9|728367.9|730372.1|728372.1|730374.3|728865.9|729865.9|728360.7|25
1627894390000|2021-08-02 08:53:10|730373.3|728373.3|729893.6|728893.6|730387.7|728897.2|729885.9|728373.3|31
1627894400000|2021-08-02 08:53:20|729901.3|728901.3|729952.2|728952.2|729953.9|728953.9|729880.3|728880.3|32
1627894410000|2021-08-02 08:53:30|729951|728951|729948.1|728948.1|729959.7|728959.7|729946.2|728946.2|26
1627894420000|2021-08-02 08:53:40|729948.3|728948.3|729948.7|728948.7|729949.1|728949.1|729940.9|728940.9|18
1627894430000|2021-08-02 08:53:50|729948.3|728948.3|730448.2|728448.2|730448.5|728950.5|729941|728445.8|19
1627894440000|2021-08-02 08:54:00|730448.4|728448.4|730443.2|728443.2|730448.8|728448.8|730438.1|728438.1|25
1627894450000|2021-08-02 08:54:10|730445.5|728445.5|730452.5|728452.5|730454|728454|730442.9|728442.9|20
1627894460000|2021-08-02 08:54:20|730453.5|728453.5|729949.4|728949.4|730453.5|728958.7|729949.4|728453.5|26
1627894470000|2021-08-02 08:54:30|729950.9|728950.9|730019|729019|730024.6|729024.6|729950.9|728950.9|22
1627894480000|2021-08-02 08:54:40|730026.1|729026.1|730024.5|729024.5|730526|729033.4|730012.1|728510.8|40
1627894490000|2021-08-02 08:54:50|730023.1|729023.1|730022.7|729022.7|730037.4|729037.4|730016.8|729016.8|37
1627894500000|2021-08-02 08:55:00|730019.9|729019.9|730044.9|729044.9|730047|729047|730019.9|729019.9|34
1627894510000|2021-08-02 08:55:10|730044.4|729044.4|730062.5|729062.5|730070.6|729070.6|730027.7|729027.7|34
1627894520000|2021-08-02 08:55:20|730065.6|729065.6|730604.6|728604.6|730608.4|729118.3|730049.1|728604.6|33
1627894530000|2021-08-02 08:55:30|730602.8|728602.8|730040.7|729040.7|730602.8|729096.1|730040.7|728552.4|38
1627894540000|2021-08-02 08:55:40|730574|728574|730102.5|729102.5|730612.8|729116.8|730098.2|728558.9|38
1627894550000|2021-08-02 08:55:50|730104.8|729104.8|730091.4|729091.4|730108.5|729108.5|730071.4|729071.4|37
1627894560000|2021-08-02 08:56:00|730095.5|729095.5|730084.4|729084.4|730095.5|729095.5|730077.6|729077.6|38
1627894570000|2021-08-02 08:56:10|730084.7|729084.7|730080.3|729080.3|730085.8|729085.8|730078.5|729078.5|29
1627894580000|2021-08-02 08:56:20|730080.5|729080.5|730641.6|728641.6|730646.5|729166.4|730080|728639.7|32
1627894590000|2021-08-02 08:56:30|730642.8|728642.8|730029.6|729029.6|730643.7|729051.8|730028.3|728524.4|29
1627894600000|2021-08-02 08:56:40|730032.6|729032.6|730072|729072|730085|729085|730026.7|729026.7|35
1627894610000|2021-08-02 08:56:50|730075.1|729075.1|730125.6|729125.6|730617.9|729125.6|730068.5|728617.9|35
1627894620000|2021-08-02 08:57:00|730140.3|729140.3|730141.5|729141.5|730153.5|729153.5|730131.9|729131.9|32
1627894630000|2021-08-02 08:57:10|730140.2|729140.2|730152.1|729152.1|730638.9|729154|730133.5|728634.9|35
1627894640000|2021-08-02 08:57:20|730652.3|728652.3|730155.9|729155.9|730660.8|729167.8|730135.9|728634.7|36
1627894650000|2021-08-02 08:57:30|730148.6|729148.6|730157.2|729157.2|730695.5|729196.5|730148.5|728667.7|38
1627894660000|2021-08-02 08:57:40|730157|729157|730079.5|729079.5|730657.7|729157|730070.6|728634.1|37
1627894670000|2021-08-02 08:57:50|730077.2|729077.2|730051.2|729051.2|730551.7|729077.7|730049.9|728551.7|36
1627894680000|2021-08-02 08:58:00|730058.1|729058.1|730133.1|729133.1|730133.1|729133.1|730054.4|729054.4|38
1627894690000|2021-08-02 08:58:10|730142.8|729142.8|730124.9|729124.9|730142.8|729142.8|730120.1|729120.1|31
1627894700000|2021-08-02 08:58:20|730124.2|729124.2|730099.5|729099.5|730124.2|729124.2|730096.1|729096.1|27
1627894710000|2021-08-02 08:58:30|730096.8|729096.8|730093.6|729093.6|730100.5|729100.5|730092.7|729092.7|27
1627894720000|2021-08-02 08:58:40|730092.6|729092.6|730091.6|729091.6|730107.7|729107.7|730089.7|729089.7|34
1627894730000|2021-08-02 08:58:50|730091.3|729091.3|730047|729047|730552.7|729093.2|730031.3|728539.7|36
1627894740000|2021-08-02 08:59:00|730048|729048|730112.7|729112.7|730617.9|729118.5|730048|728564.3|35
1627894750000|2021-08-02 08:59:10|730114.5|729114.5|730125.7|729125.7|730138.7|729138.7|730111.2|729111.2|36
1627894760000|2021-08-02 08:59:20|730135.8|729135.8|730136.4|729136.4|730138.5|729138.5|730125.5|729125.5|30
1627894770000|2021-08-02 08:59:30|730138.3|729138.3|730113.4|729113.4|730139.5|729139.5|730090.8|729090.8|33
1627894780000|2021-08-02 08:59:40|730126.7|729126.7|730070.7|729070.7|730577.1|729133.5|730068.3|728577.1|36
1627894790000|2021-08-02 08:59:50|730069.8|729069.8|730057.3|729057.3|730069.8|729069.8|730051.8|729051.8|33
1627894800000|2021-08-02 09:00:00|730056.9|729056.9|730072.6|729072.6|730567.5|729072.6|730026.8|728555.5|34
1627894810000|2021-08-02 09:00:10|730578.4|728578.4|730142.5|729142.5|730638|729146.2|730084.1|728578.4|38
1627894820000|2021-08-02 09:00:20|730127|729127|730678.3|728678.3|730689.4|729179.7|730127|728654.3|38
1627894830000|2021-08-02 09:00:30|730686.7|728686.7|730684.2|728684.2|730687.7|728687.7|730661.4|728661.4|37
1627894840000|2021-08-02 09:00:40|730682.8|728682.8|730684.1|728684.1|730691.2|729197.5|730184.3|728679.2|30
1627894850000|2021-08-02 09:00:50|730683.6|728683.6|730692.6|728692.6|730692.9|728692.9|730681.8|728681.8|31
1627894860000|2021-08-02 09:01:00|730698.2|728698.2|730773.2|728773.2|730773.2|729214.7|730214.7|728695.8|32
1627894870000|2021-08-02 09:01:10|730305|729305|730820.7|728820.7|730842.8|729323.3|730305|728810.2|37
1627894880000|2021-08-02 09:01:20|730818.4|728818.4|730758.6|728758.6|730819.5|729270.3|730270.3|728758.6|36
1627894890000|2021-08-02 09:01:30|730215.2|729215.2|730237.7|729237.7|730725.3|729241.6|730215.2|728713.8|31
1627894900000|2021-08-02 09:01:40|730239.3|729239.3|730281.2|729281.2|730740.3|729294.1|730234.9|728740.3|22
1627894910000|2021-08-02 09:01:50|730282.7|729282.7|730337.6|729337.6|730343.5|729343.5|730282.1|729282.1|33
1627894920000|2021-08-02 09:02:00|730338.2|729338.2|730336.7|729336.7|730351|729351|730330.4|729330.4|28
1627894930000|2021-08-02 09:02:10|730334.8|729334.8|730357.8|729357.8|730361.3|729361.3|730334.5|729334.5|29
1627894940000|2021-08-02 09:02:20|730356.6|729356.6|730353|729353|730357.5|729357.5|730342.2|729342.2|27
1627894950000|2021-08-02 09:02:30|730365.5|729365.5|730354.9|729354.9|730365.5|729365.5|730348.7|729348.7|27
1627894960000|2021-08-02 09:02:40|730354.6|729354.6|730427.2|729427.2|730427.2|729427.2|730351.9|729351.9|32
1627894970000|2021-08-02 09:02:50|730414.5|729414.5|730418.4|729418.4|730427.1|729427.1|730403.5|729403.5|34
1627894980000|2021-08-02 09:03:00|730368.4|729368.4|730364.4|729364.4|730397|729397|730343.8|729343.8|33
1627894990000|2021-08-02 09:03:10|730365|729365|730333.6|729333.6|730378.1|729378.1|730333.6|729333.6|33
1627895000000|2021-08-02 09:03:20|730323|729323|730388.1|729388.1|730397.1|729397.1|730323|729323|22
1627895010000|2021-08-02 09:03:30|730383.8|729383.8|730387.3|729387.3|730392.7|729392.7|730366.2|729366.2|25
1627895020000|2021-08-02 09:03:40|730386|729386|730326.2|729326.2|730386|729386|730278|729278|33
1627895030000|2021-08-02 09:03:50|730324.2|729324.2|730347.3|729347.3|730369.2|729369.2|730324.2|729324.2|32
1627895040000|2021-08-02 09:04:00|730342.2|729342.2|730414.3|729414.3|730419.1|729419.1|730335.1|729335.1|31
1627895050000|2021-08-02 09:04:10|730414.1|729414.1|730304.8|729304.8|730415.5|729415.5|730283.7|729283.7|28
1627895060000|2021-08-02 09:04:20|730307.8|729307.8|730842.7|728842.7|730843.9|729339.6|730271|728832.2|34
1627895070000|2021-08-02 09:04:30|730838.2|728838.2|730859.2|728859.2|730859.2|728859.2|730829.3|728829.3|32
1627895080000|2021-08-02 09:04:40|730349.8|729349.8|730377|729377|730879.6|729379.8|730349.8|728854|25
1627895090000|2021-08-02 09:04:50|730376.9|729376.9|730897.6|728897.6|730912.6|729413.6|730375.3|728893.2|32
1627895100000|2021-08-02 09:05:00|730904.1|728904.1|730389.6|729389.6|730907.2|729397.5|730372.6|728881.8|31
1627895110000|2021-08-02 09:05:10|730389|729389|730438.8|729438.8|730938.6|729438.8|730389|728899.3|31
1627895120000|2021-08-02 09:05:20|730916.3|728916.3|730412.3|729412.3|730923.4|729418.9|730403.4|728916.3|28
1627895130000|2021-08-02 09:05:30|730417.4|729417.4|730919.9|728919.9|730919.9|729421.3|730395.1|728905.4|27
1627895140000|2021-08-02 09:05:40|730412.5|729412.5|730920.4|728920.4|730923.9|729415.7|730379.5|728910.7|24
1627895150000|2021-08-02 09:05:50|730915.4|728915.4|730421.9|729421.9|730915.4|729448.3|730418.8|728915.4|24
1627895160000|2021-08-02 09:06:00|730422.2|729422.2|730429.5|729429.5|730443.9|729443.9|730414|729414|24
1627895170000|2021-08-02 09:06:10|730424.5|729424.5|730604.4|729604.4|731051.1|729674.3|730424.5|729051.1|32
1627895180000|2021-08-02 09:06:20|730602.4|729602.4|730633.5|729633.5|731188.1|729724.7|730601|729110.8|38
1627895190000|2021-08-02 09:06:30|731147.8|729147.8|730597.7|729597.7|731166.1|729695.4|730582.9|729132.2|35
1627895200000|2021-08-02 09:06:40|730595.2|729595.2|730631.3|729631.3|730723.2|729723.2|730595.2|729595.2|38
1627895210000|2021-08-02 09:06:50|730613.4|729613.4|730584.9|729584.9|730613.4|729613.4|730575.3|729575.3|32
1627895220000|2021-08-02 09:07:00|730581.4|729581.4|730575.4|729575.4|730583.8|729583.8|730552.9|729552.9|25
1627895230000|2021-08-02 09:07:10|730573.8|729573.8|730432.7|729432.7|730573.8|729573.8|730428.5|729428.5|23
1627895240000|2021-08-02 09:07:20|730436.3|729436.3|730438.2|729438.2|730459|729459|730424.7|729424.7|22
1627895250000|2021-08-02 09:07:30|730429.3|729429.3|730432.4|729432.4|730437.6|729437.6|730428.3|729428.3|21
1627895260000|2021-08-02 09:07:40|730431.4|729431.4|730433.8|729433.8|730440.8|729440.8|730431.4|729431.4|22
1627895270000|2021-08-02 09:07:50|730433.3|729433.3|730408.8|729408.8|730437.5|729437.5|730408.8|729408.8|27
1627895280000|2021-08-02 09:08:00|730417.9|729417.9|730438.1|729438.1|730438.1|729438.1|730414.9|729414.9|26
1627895290000|2021-08-02 09:08:10|730452|729452|730419.5|729419.5|730465.8|729465.8|730419.5|729419.5|25
1627895300000|2021-08-02 09:08:20|730412.6|729412.6|730419.1|729419.1|730426.4|729426.4|730412.6|729412.6|18
1627895310000|2021-08-02 09:08:30|730413.3|729413.3|730381.9|729381.9|730413.3|729413.3|730378.1|729378.1|32
1627895320000|2021-08-02 09:08:40|730379.2|729379.2|730399.3|729399.3|730400.2|729400.2|730377.6|729377.6|26
1627895330000|2021-08-02 09:08:50|730398.6|729398.6|730390.1|729390.1|730399.4|729399.4|730387.5|729387.5|25
1627895340000|2021-08-02 09:09:00|730390|729390|730385.8|729385.8|730400.8|729400.8|730380.4|729380.4|21
1627895350000|2021-08-02 09:09:10|730382.3|729382.3|730385.1|729385.1|730393.1|729393.1|730379.3|729379.3|23
1627895360000|2021-08-02 09:09:20|730384.4|729384.4|730378.2|729378.2|730384.4|729384.4|730378.2|729378.2|21
1627895370000|2021-08-02 09:09:30|730377.4|729377.4|730374.7|729374.7|730383.6|729383.6|730370.1|729370.1|24
1627895380000|2021-08-02 09:09:40|730370.1|729370.1|730250.4|729250.4|730370.1|729370.1|730241.8|729241.8|28
1627895390000|2021-08-02 09:09:50|730250.9|729250.9|730248.9|729248.9|730252.3|729252.3|730248.9|729248.9|24
1627895400000|2021-08-02 09:10:00|730250.4|729250.4|730285.4|729285.4|730285.4|729285.4|730248.9|729248.9|31
1627895410000|2021-08-02 09:10:10|730285.3|729285.3|730320|729320|730329.6|729329.6|730280.5|729280.5|33
1627895420000|2021-08-02 09:10:20|730319.1|729319.1|730327.7|729327.7|730337.7|729337.7|730319.1|729319.1|25
1627895430000|2021-08-02 09:10:30|730328.1|729328.1|730311.1|729311.1|730330.6|729330.6|730309.1|729309.1|28
1627895440000|2021-08-02 09:10:40|730307.7|729307.7|730309.4|729309.4|730313.8|729313.8|730301.7|729301.7|28
1627895450000|2021-08-02 09:10:50|730308.7|729308.7|730259.8|729259.8|730317.5|729317.5|730253|729253|28
1627895460000|2021-08-02 09:11:00|730257.3|729257.3|730238.3|729238.3|730257.3|729257.3|730234|729234|25
1627895470000|2021-08-02 09:11:10|730236.8|729236.8|730263|729263|730280.2|729280.2|730234.7|729234.7|31
1627895480000|2021-08-02 09:11:20|730261.6|729261.6|730258.3|729258.3|730278.6|729278.6|730256|729256|32
1627895490000|2021-08-02 09:11:30|730259.2|729259.2|730255.6|729255.6|730265.8|729265.8|730242.5|729242.5|33
1627895500000|2021-08-02 09:11:40|730256.6|729256.6|730251.7|729251.7|730256.6|729256.6|730250.3|729250.3|20
1627895510000|2021-08-02 09:11:50|730252|729252|730300.6|729300.6|730302|729302|730250.5|729250.5|29
1627895520000|2021-08-02 09:12:00|730300.8|729300.8|730292.4|729292.4|730823.1|729324|730290.7|728820.1|23
1627895530000|2021-08-02 09:12:10|730291.5|729291.5|730274|729274|730304.9|729304.9|730274|729274|30
1627895540000|2021-08-02 09:12:20|730273|729273|730252.2|729252.2|730275.6|729275.6|730252|729252|20
1627895550000|2021-08-02 09:12:30|730249.7|729249.7|730248.1|729248.1|730250.3|729250.3|730212|729212|16
1627895560000|2021-08-02 09:12:40|730247|729247|730296.1|729296.1|730299.1|729299.1|730247|729247|32
1627895570000|2021-08-02 09:12:50|730295.8|729295.8|730256.9|729256.9|730296.4|729296.4|730256.9|729256.9|30
1627895580000|2021-08-02 09:13:00|730259.2|729259.2|730256.1|729256.1|730259.3|729259.3|730245.5|729245.5|24
1627895590000|2021-08-02 09:13:10|730256.8|729256.8|730293.2|729293.2|730320.4|729320.4|730255.3|729255.3|34
1627895600000|2021-08-02 09:13:20|730285.1|729285.1|730291|729291|730294.3|729294.3|730277.4|729277.4|21
1627895610000|2021-08-02 09:13:30|730290.8|729290.8|730299.6|729299.6|730303.3|729303.3|730289.6|729289.6|25
1627895620000|2021-08-02 09:13:40|730309.3|729309.3|730310.3|729310.3|730326|729326|730299.5|729299.5|28
1627895630000|2021-08-02 09:13:50|730310.4|729310.4|730322.6|729322.6|730818.6|729330.2|730308|728814.5|29
1627895640000|2021-08-02 09:14:00|730321.9|729321.9|730298.8|729298.8|730363|729363|730289.1|729289.1|34
1627895650000|2021-08-02 09:14:10|730299.1|729299.1|730279.8|729279.8|730302.6|729302.6|730272.4|729272.4|33
1627895660000|2021-08-02 09:14:20|730277.9|729277.9|730282.4|729282.4|730288.3|729288.3|730273.5|729273.5|29
1627895670000|2021-08-02 09:14:30|730282.9|729282.9|730301.2|729301.2|730309.9|729309.9|730280.6|729280.6|27
1627895680000|2021-08-02 09:14:40|730301.3|729301.3|730290.6|729290.6|730834.8|729348.3|730285|728828.3|31
1627895690000|2021-08-02 09:14:50|730291.9|729291.9|730259.5|729259.5|730295.4|729295.4|730256.7|729256.7|27
1627895700000|2021-08-02 09:15:00|730257.7|729257.7|730280.2|729280.2|730292.7|729292.7|730256.8|729256.8|27
1627895710000|2021-08-02 09:15:10|730280.3|729280.3|730232.8|729232.8|730281.5|729281.5|730229.8|729229.8|31
1627895720000|2021-08-02 09:15:20|730228.8|729228.8|730158|729158|730234.7|729234.7|730157.5|729157.5|29
1627895730000|2021-08-02 09:15:30|730157.9|729157.9|730160.1|729160.1|730161.4|729161.4|730147.2|729147.2|22
1627895740000|2021-08-02 09:15:40|730160.6|729160.6|730661.8|728661.8|730661.8|729180.1|730146.7|728658.1|24
1627895750000|2021-08-02 09:15:50|730662.2|728662.2|730178.3|729178.3|730662.2|729194.6|730124.1|728658.7|32
1627895760000|2021-08-02 09:16:00|730170|729170|730190.7|729190.7|730201.2|729201.2|730170|729170|29
1627895770000|2021-08-02 09:16:10|730190.9|729190.9|730155.8|729155.8|730201.4|729201.4|730155.8|729155.8|24
1627895780000|2021-08-02 09:16:20|730168.7|729168.7|730008.3|729008.3|730168.9|729168.9|729990.5|728990.5|37
1627895790000|2021-08-02 09:16:30|729996.9|728996.9|729992.1|728992.1|730020.2|729020.2|729978.8|728978.8|31
1627895800000|2021-08-02 09:16:40|729990.7|728990.7|729974.7|728974.7|730006.6|729006.6|729964.3|728964.3|24
1627895810000|2021-08-02 09:16:50|729975.2|728975.2|729952.6|728952.6|729982.4|728982.4|729952.6|728952.6|32
1627895820000|2021-08-02 09:17:00|729954.5|728954.5|729974.3|728974.3|729975.1|728975.1|729954.5|728954.5|32
1627895830000|2021-08-02 09:17:10|729967.4|728967.4|729945.2|728945.2|729967.4|728967.4|729944.2|728944.2|26
1627895840000|2021-08-02 09:17:20|729946.8|728946.8|729958.5|728958.5|729976.8|728976.8|729938.3|728938.3|33
1627895850000|2021-08-02 09:17:30|729955.2|728955.2|729969.4|728969.4|729976.4|728976.4|729953.4|728953.4|32
1627895860000|2021-08-02 09:17:40|729969.2|728969.2|729971.1|728971.1|729973.4|728973.4|729968.3|728968.3|23
1627895870000|2021-08-02 09:17:50|729970.4|728970.4|729993.6|728993.6|729993.6|728993.6|729969.4|728969.4|19
1627895880000|2021-08-02 09:18:00|729992.8|728992.8|729975.8|728975.8|729992.8|728992.8|729973.9|728973.9|19
1627895890000|2021-08-02 09:18:10|729975.4|728975.4|729976.6|728976.6|729977.2|728977.2|729974.9|728974.9|12
1627895900000|2021-08-02 09:18:20|729976.5|728976.5|729970.1|728970.1|729979.1|728979.1|729970.1|728970.1|17
1627895910000|2021-08-02 09:18:30|729969.1|728969.1|729984.9|728984.9|730024.6|729024.6|729968|728968|24
1627895920000|2021-08-02 09:18:40|729977.7|728977.7|729989|728989|730013|729013|729975.8|728975.8|33
1627895930000|2021-08-02 09:18:50|729988|728988|729988.5|728988.5|729990.1|728990.1|729984.3|728984.3|26
1627895940000|2021-08-02 09:19:00|729989.1|728989.1|729986.5|728986.5|729992.2|728992.2|729979.9|728979.9|21
1627895950000|2021-08-02 09:19:10|729981.4|728981.4|729881.2|728881.2|730001|729001|729874.9|728874.9|30
1627895960000|2021-08-02 09:19:20|729877.6|728877.6|729937.8|728937.8|729937.8|728937.8|729876.3|728876.3|33
1627895970000|2021-08-02 09:19:30|729935.1|728935.1|729934.3|728934.3|729962.5|728962.5|729933.7|728933.7|36
1627895980000|2021-08-02 09:19:40|729934.5|728934.5|729911.7|728911.7|729935.5|728935.5|729911.5|728911.5|28
1627895990000|2021-08-02 09:19:50|729911.3|728911.3|729956.9|728956.9|729962.1|728962.1|729904.2|728904.2|31
1627896000000|2021-08-02 09:20:00|729955.9|728955.9|729965.1|728965.1|729976.1|728976.1|729955.9|728955.9|33
1627896010000|2021-08-02 09:20:10|729963.8|728963.8|729981|728981|729982.5|728982.5|729960.6|728960.6|31
1627896020000|2021-08-02 09:20:20|729980.6|728980.6|729973.8|728973.8|729988|728988|729971.2|728971.2|22
1627896030000|2021-08-02 09:20:30|729972.5|728972.5|729994.2|728994.2|729994.2|728994.2|729958.8|728958.8|22
1627896040000|2021-08-02 09:20:40|729983.9|728983.9|729981.6|728981.6|729984.6|728984.6|729971.9|728971.9|23
1627896050000|2021-08-02 09:20:50|729981.3|728981.3|729977.9|728977.9|729990.4|728990.4|729972.7|728972.7|18
1627896060000|2021-08-02 09:21:00|729979.2|728979.2|729976.3|728976.3|729993|728993|729974.2|728974.2|26
1627896070000|2021-08-02 09:21:10|729971.5|728971.5|729979.2|728979.2|729980.4|728980.4|729968.4|728968.4|21
1627896080000|2021-08-02 09:21:20|729973.3|728973.3|729973.2|728973.2|729974.4|728974.4|729972.8|728972.8|15
1627896090000|2021-08-02 09:21:30|729973.4|728973.4|729980.8|728980.8|729985.4|728985.4|729973.4|728973.4|27
1627896100000|2021-08-02 09:21:40|729980.3|728980.3|729974.7|728974.7|729982.4|728982.4|729974.7|728974.7|14
1627896110000|2021-08-02 09:21:50|729972.7|728972.7|729973.4|728973.4|730016.1|729016.1|729960.8|728960.8|23
1627896120000|2021-08-02 09:22:00|729974|728974|729970.5|728970.5|729978.5|728978.5|729970.4|728970.4|26
1627896130000|2021-08-02 09:22:10|729971.1|728971.1|729967.4|728967.4|729972.5|728972.5|729967.1|728967.1|26
1627896140000|2021-08-02 09:22:20|729969.3|728969.3|729954.7|728954.7|729969.3|728969.3|729952.7|728952.7|20
1627896150000|2021-08-02 09:22:30|729954.3|728954.3|729974.9|728974.9|729974.9|728974.9|729953.4|728953.4|28
1627896160000|2021-08-02 09:22:40|729974.5|728974.5|729976.3|728976.3|729991.9|728991.9|729961.4|728961.4|30
1627896170000|2021-08-02 09:22:50|729974.6|728974.6|729969.7|728969.7|729990.8|728990.8|729957.6|728957.6|37
1627896180000|2021-08-02 09:23:00|729969.1|728969.1|729986.8|728986.8|730003.6|729003.6|729967.1|728967.1|34
1627896190000|2021-08-02 09:23:10|729989.8|728989.8|729968.6|728968.6|730000.7|729000.7|729964.7|728964.7|23
1627896200000|2021-08-02 09:23:20|729968.2|728968.2|729968.9|728968.9|729971.8|728971.8|729967|728967|28
1627896210000|2021-08-02 09:23:30|729975.5|728975.5|729963.6|728963.6|729992|728992|729961.1|728961.1|25
1627896220000|2021-08-02 09:23:40|729963.8|728963.8|729958.3|728958.3|729969.3|728969.3|729952.9|728952.9|23
1627896230000|2021-08-02 09:23:50|729962.8|728962.8|729969.8|728969.8|729969.8|728969.8|729956.9|728956.9|27
1627896240000|2021-08-02 09:24:00|729969.4|728969.4|729956.9|728956.9|729987.9|728987.9|729956.9|728956.9|27
1627896250000|2021-08-02 09:24:10|729956.5|728956.5|729962|728962|729979.1|728979.1|729955.4|728955.4|29
1627896260000|2021-08-02 09:24:20|729966.2|728966.2|729960|728960|729968|728968|729954.2|728954.2|18
1627896270000|2021-08-02 09:24:30|729958.4|728958.4|729944.5|728944.5|729959.5|728959.5|729944.5|728944.5|17
1627896280000|2021-08-02 09:24:40|729918|728918|729864.8|728864.8|729920.5|728920.5|729830.3|728830.3|31
1627896290000|2021-08-02 09:24:50|729859.6|728859.6|729843.7|728843.7|729873.1|728873.1|729843.7|728843.7|24
1627896300000|2021-08-02 09:25:00|729844.3|728844.3|729882.1|728882.1|729882.1|728882.1|729834.8|728834.8|24
1627896310000|2021-08-02 09:25:10|729882.4|728882.4|729991.6|728991.6|729995.2|728995.2|729878.7|728878.7|31
1627896320000|2021-08-02 09:25:20|729979.1|728979.1|729835.7|728835.7|730011.3|729011.3|729824.2|728824.2|26
1627896330000|2021-08-02 09:25:30|729831.4|728831.4|729858.7|728858.7|729863.5|728863.5|729831.4|728831.4|35
1627896340000|2021-08-02 09:25:40|729859.2|728859.2|729991.8|728991.8|730000.8|729000.8|729855.3|728855.3|34
1627896350000|2021-08-02 09:25:50|729987.3|728987.3|730049.6|729049.6|730049.6|729049.6|729983.1|728983.1|36
1627896360000|2021-08-02 09:26:00|730052.4|729052.4|730136.4|729136.4|730139.5|729139.5|730050.6|729050.6|37
1627896370000|2021-08-02 09:26:10|730136.8|729136.8|730227.2|729227.2|730241.8|729241.8|730131.4|729131.4|37
1627896380000|2021-08-02 09:26:20|730223.8|729223.8|730195.5|729195.5|730223.8|729223.8|730182.8|729182.8|30
1627896390000|2021-08-02 09:26:30|730192.3|729192.3|730179.9|729179.9|730242.5|729242.5|730179.9|729179.9|27
1627896400000|2021-08-02 09:26:40|730174.1|729174.1|730173.9|729173.9|730193.5|729193.5|730168.2|729168.2|34
1627896410000|2021-08-02 09:26:50|730181.4|729181.4|730239.2|729239.2|730242.1|729242.1|730168.2|729168.2|30
1627896420000|2021-08-02 09:27:00|730238.7|729238.7|730158.7|729158.7|730247.6|729247.6|730157.3|729157.3|26
1627896430000|2021-08-02 09:27:10|730159.8|729159.8|730138.2|729138.2|730159.8|729159.8|730134.4|729134.4|29
1627896440000|2021-08-02 09:27:20|730135.5|729135.5|730144.5|729144.5|730148.8|729148.8|730116.8|729116.8|30
1627896450000|2021-08-02 09:27:30|730142.5|729142.5|730131.3|729131.3|730142.5|729142.5|730110.4|729110.4|31
1627896460000|2021-08-02 09:27:40|730132.9|729132.9|730155.5|729155.5|730161.5|729161.5|730132.9|729132.9|25
1627896470000|2021-08-02 09:27:50|730163.1|729163.1|730160|729160|730163.1|729163.1|730153.4|729153.4|20
1627896480000|2021-08-02 09:28:00|730157.2|729157.2|730150.3|729150.3|730157.2|729157.2|730150.3|729150.3|13
1627896490000|2021-08-02 09:28:10|730149.7|729149.7|730135.6|729135.6|730152.8|729152.8|730135.6|729135.6|20
1627896500000|2021-08-02 09:28:20|730138.2|729138.2|730147.7|729147.7|730150.2|729150.2|730137.2|729137.2|21
1627896510000|2021-08-02 09:28:30|730147.9|729147.9|730155.7|729155.7|730171.6|729171.6|730144.8|729144.8|23
1627896520000|2021-08-02 09:28:40|730157.6|729157.6|730150.8|729150.8|730157.6|729157.6|730149.2|729149.2|17
1627896530000|2021-08-02 09:28:50|730150.2|729150.2|730124.3|729124.3|730153.6|729153.6|730122.1|729122.1|18
1627896540000|2021-08-02 09:29:00|730125|729125|730110.9|729110.9|730158|729158|730110.9|729110.9|24
1627896550000|2021-08-02 09:29:10|730117.1|729117.1|730119.6|729119.6|730123.1|729123.1|730094.4|729094.4|15
1627896560000|2021-08-02 09:29:20|730115.9|729115.9|730123.1|729123.1|730125.3|729125.3|730114.9|729114.9|13
1627896570000|2021-08-02 09:29:30|730118.1|729118.1|730112|729112|730121|729121|730112|729112|15
1627896580000|2021-08-02 09:29:40|730154.9|729154.9|730207.8|729207.8|730240.4|729240.4|730154.9|729154.9|37
1627896590000|2021-08-02 09:29:50|730263.3|729263.3|730385|729385|730385|729385|730239.7|729239.7|33
1627896600000|2021-08-02 09:30:00|730382|729382|730369.7|729369.7|730385.5|729385.5|730324.8|729324.8|36
1627896610000|2021-08-02 09:30:10|730370.8|729370.8|730361.1|729361.1|730386.6|729386.6|730346.2|729346.2|37
1627896620000|2021-08-02 09:30:20|730359.6|729359.6|730402.3|729402.3|730402.3|729402.3|730355.5|729355.5|33
1627896630000|2021-08-02 09:30:30|730389.1|729389.1|730373.3|729373.3|730391.6|729391.6|730372.7|729372.7|25
1627896640000|2021-08-02 09:30:40|730373.8|729373.8|730372.4|729372.4|730373.8|729373.8|730370.9|729370.9|19
1627896650000|2021-08-02 09:30:50|730372.5|729372.5|730312.6|729312.6|730373.9|729373.9|730312.2|729312.2|25
1627896660000|2021-08-02 09:31:00|730314.9|729314.9|730308.2|729308.2|730329|729329|730306.5|729306.5|25
1627896670000|2021-08-02 09:31:10|730310.3|729310.3|730308.5|729308.5|730311.5|729311.5|730306.7|729306.7|13
1627896680000|2021-08-02 09:31:20|730308.3|729308.3|730308|729308|730319|729319|730307.8|729307.8|23
1627896690000|2021-08-02 09:31:30|730306.1|729306.1|730307.6|729307.6|730311.4|729311.4|730306.1|729306.1|26
1627896700000|2021-08-02 09:31:40|730306.7|729306.7|730307.5|729307.5|730312|729312|730304.2|729304.2|22
1627896710000|2021-08-02 09:31:50|730308.1|729308.1|730305.8|729305.8|730310.3|729310.3|730303.6|729303.6|20
1627896720000|2021-08-02 09:32:00|730304.5|729304.5|730322.8|729322.8|730322.8|729322.8|730304.5|729304.5|24
1627896730000|2021-08-02 09:32:10|730323.9|729323.9|730321.3|729321.3|730330.7|729330.7|730319.2|729319.2|26
1627896740000|2021-08-02 09:32:20|730320.7|729320.7|730327.2|729327.2|730329.3|729329.3|730319.6|729319.6|22
1627896750000|2021-08-02 09:32:30|730326.5|729326.5|730347.6|729347.6|730347.6|729347.6|730321.3|729321.3|26
1627896760000|2021-08-02 09:32:40|730347.5|729347.5|730342.9|729342.9|730347.5|729347.5|730336.9|729336.9|23
1627896770000|2021-08-02 09:32:50|730345.1|729345.1|730338.5|729338.5|730345.1|729345.1|730331|729331|27
1627896780000|2021-08-02 09:33:00|730335.4|729335.4|730339.7|729339.7|730361.1|729361.1|730323.9|729323.9|32
1627896790000|2021-08-02 09:33:10|730336|729336|730370.6|729370.6|730374.9|729374.9|730319.2|729319.2|30
1627896800000|2021-08-02 09:33:20|730364.6|729364.6|730314.5|729314.5|730378.8|729378.8|730310.4|729310.4|23
1627896810000|2021-08-02 09:33:30|730314|729314|730311.1|729311.1|730320.1|729320.1|730302.2|729302.2|24
1627896820000|2021-08-02 09:33:40|730310.2|729310.2|730314|729314|730327.9|729327.9|730283.5|729283.5|37
1627896830000|2021-08-02 09:33:50|730312.9|729312.9|730303.8|729303.8|730312.9|729312.9|730290.7|729290.7|34
1627896840000|2021-08-02 09:34:00|730299.1|729299.1|730284.8|729284.8|730307|729307|730276.6|729276.6|27
1627896850000|2021-08-02 09:34:10|730287.5|729287.5|730243|729243|730289.2|729289.2|730233.5|729233.5|28
1627896860000|2021-08-02 09:34:20|730248.1|729248.1|730259.4|729259.4|730270.2|729270.2|730223.2|729223.2|24
1627896870000|2021-08-02 09:34:30|730259.9|729259.9|730253.7|729253.7|730270|729270|730249.9|729249.9|32
1627896880000|2021-08-02 09:34:40|730253.3|729253.3|730248.6|729248.6|730268.4|729268.4|730240.4|729240.4|26
1627896890000|2021-08-02 09:34:50|730250.2|729250.2|730248.1|729248.1|730270|729270|730244.7|729244.7|18
1627896900000|2021-08-02 09:35:00|730260.5|729260.5|730275.8|729275.8|730296.1|729296.1|730256.8|729256.8|29
1627896910000|2021-08-02 09:35:10|730280.5|729280.5|730279.3|729279.3|730784.5|729291.7|730272|728784.5|30
1627896920000|2021-08-02 09:35:20|730281.8|729281.8|730279.4|729279.4|730282.2|729282.2|730274.2|729274.2|26
1627896930000|2021-08-02 09:35:30|730282.6|729282.6|730237.4|729237.4|730282.6|729282.6|730237|729237|14
1627896940000|2021-08-02 09:35:40|730236.6|729236.6|730233.4|729233.4|730252.3|729252.3|730225.2|729225.2|28
1627896950000|2021-08-02 09:35:50|730235.1|729235.1|730255.1|729255.1|730255.1|729255.1|730220.1|729220.1|22
1627896960000|2021-08-02 09:36:00|730250.4|729250.4|730237|729237|730250.4|729250.4|730213.5|729213.5|25
1627896970000|2021-08-02 09:36:10|730238.6|729238.6|730229.6|729229.6|730238.6|729238.6|730227.4|729227.4|23
1627896980000|2021-08-02 09:36:20|730233|729233|730244|729244|730255.3|729255.3|730233|729233|29
1627896990000|2021-08-02 09:36:30|730242.5|729242.5|730254.6|729254.6|730263|729263|730236.5|729236.5|20
1627897000000|2021-08-02 09:36:40|730243.9|729243.9|730252.4|729252.4|730259.7|729259.7|730225.8|729225.8|20
1627897010000|2021-08-02 09:36:50|730244.8|729244.8|730222.9|729222.9|730249.2|729249.2|730222.9|729222.9|26
1627897020000|2021-08-02 09:37:00|730222.7|729222.7|730228|729228|730235.9|729235.9|730218.1|729218.1|26
1627897030000|2021-08-02 09:37:10|730228.7|729228.7|730129.7|729129.7|730228.7|729228.7|730108.7|729108.7|26
1627897040000|2021-08-02 09:37:20|730136.9|729136.9|730134|729134|730152.6|729152.6|730129.5|729129.5|26
1627897050000|2021-08-02 09:37:30|730134.2|729134.2|730136|729136|730136.1|729136.1|730133.4|729133.4|15
1627897060000|2021-08-02 09:37:40|730136.2|729136.2|730144.5|729144.5|730171.1|729171.1|730133.3|729133.3|20
1627897070000|2021-08-02 09:37:50|730144|729144|730157.8|729157.8|730166|729166|730131.1|729131.1|26
1627897080000|2021-08-02 09:38:00|730161.4|729161.4|730184.6|729184.6|730197.6|729197.6|730161.4|729161.4|31
1627897090000|2021-08-02 09:38:10|730183|729183|730215|729215|730226.1|729226.1|730182.6|729182.6|30
1627897100000|2021-08-02 09:38:20|730213.8|729213.8|730176.9|729176.9|730213.8|729213.8|730171.5|729171.5|29
1627897110000|2021-08-02 09:38:30|730173.3|729173.3|730141.5|729141.5|730177.1|729177.1|730133.6|729133.6|29
1627897120000|2021-08-02 09:38:40|730139.2|729139.2|730146.1|729146.1|730146.1|729146.1|730137.1|729137.1|22
1627897130000|2021-08-02 09:38:50|730144.3|729144.3|730141|729141|730146.4|729146.4|730136.4|729136.4|23
1627897140000|2021-08-02 09:39:00|730140.1|729140.1|730155.5|729155.5|730160.7|729160.7|730139.8|729139.8|28
1627897150000|2021-08-02 09:39:10|730149.3|729149.3|730249.5|729249.5|730261.6|729261.6|730149.3|729149.3|37
1627897160000|2021-08-02 09:39:20|730248.8|729248.8|730248.1|729248.1|730264.4|729264.4|730247|729247|20
1627897170000|2021-08-02 09:39:30|730249|729249|730171.1|729171.1|730256.4|729256.4|730163.7|729163.7|28
1627897180000|2021-08-02 09:39:40|730170.7|729170.7|730152.5|729152.5|730176.4|729176.4|730147.2|729147.2|19
1627897190000|2021-08-02 09:39:50|730154.4|729154.4|730148.4|729148.4|730162.4|729162.4|730147.7|729147.7|20
1627897200000|2021-08-02 09:40:00|730149.5|729149.5|730149.9|729149.9|730153.2|729153.2|730147.1|729147.1|27
1627897210000|2021-08-02 09:40:10|730144|729144|730140.4|729140.4|730155.6|729155.6|730139.9|729139.9|24
1627897220000|2021-08-02 09:40:20|730139.8|729139.8|730181.1|729181.1|730181.1|729181.1|730139.8|729139.8|26
1627897230000|2021-08-02 09:40:30|730177.6|729177.6|730162.9|729162.9|730184.2|729184.2|730151.7|729151.7|28
1627897240000|2021-08-02 09:40:40|730165.3|729165.3|730200.4|729200.4|730207.1|729207.1|730158.9|729158.9|27
1627897250000|2021-08-02 09:40:50|730226.6|729226.6|730214.7|729214.7|730226.6|729226.6|730202.3|729202.3|28
1627897260000|2021-08-02 09:41:00|730215.3|729215.3|730232.8|729232.8|730234.9|729234.9|730208.2|729208.2|30
1627897270000|2021-08-02 09:41:10|730231.4|729231.4|730243.3|729243.3|730743|729257.7|730221.3|728713.5|22
1627897280000|2021-08-02 09:41:20|730246.3|729246.3|730254.6|729254.6|730278.5|729278.5|730242.1|729242.1|16
1627897290000|2021-08-02 09:41:30|730254.5|729254.5|730261.4|729261.4|730273.5|729273.5|730248|729248|30
1627897300000|2021-08-02 09:41:40|730263.1|729263.1|730265.8|729265.8|730283.5|729283.5|730245.2|729245.2|29
1627897310000|2021-08-02 09:41:50|730265.5|729265.5|730256.6|729256.6|730270.8|729270.8|730251.8|729251.8|27
1627897320000|2021-08-02 09:42:00|730258.1|729258.1|730233.8|729233.8|730259.9|729259.9|730231.4|729231.4|21
1627897330000|2021-08-02 09:42:10|730244.6|729244.6|730293.6|729293.6|730777.4|729293.6|730237.3|728764.8|24
1627897340000|2021-08-02 09:42:20|730291.1|729291.1|730271.7|729271.7|730291.1|729291.1|730270.8|729270.8|14
1627897350000|2021-08-02 09:42:30|730269.7|729269.7|730289.7|729289.7|730295.5|729295.5|730269.7|729269.7|27
1627897360000|2021-08-02 09:42:40|730280.5|729280.5|730246.5|729246.5|730284.8|729284.8|730233.1|729233.1|28
1627897370000|2021-08-02 09:42:50|730247.2|729247.2|730254.8|729254.8|730254.8|729254.8|730239|729239|18
1627897380000|2021-08-02 09:43:00|730267.7|729267.7|730274|729274|730290.7|729290.7|730253.3|729253.3|27
1627897390000|2021-08-02 09:43:10|730271.8|729271.8|730283.6|729283.6|730307.4|729307.4|730261.9|729261.9|35
1627897400000|2021-08-02 09:43:20|730282.2|729282.2|730314.7|729314.7|730325.6|729325.6|730268.2|729268.2|30
1627897410000|2021-08-02 09:43:30|730315.4|729315.4|730312.5|729312.5|730353.1|729353.1|730307.3|729307.3|35
1627897420000|2021-08-02 09:43:40|730309.1|729309.1|730199.5|729199.5|730312.5|729312.5|730199.5|729199.5|35
1627897430000|2021-08-02 09:43:50|730196.6|729196.6|730244.3|729244.3|730246.1|729246.1|730196.6|729196.6|24
1627897440000|2021-08-02 09:44:00|730244.1|729244.1|730238.4|729238.4|730244.1|729244.1|730233.8|729233.8|21
1627897450000|2021-08-02 09:44:10|730238.7|729238.7|730248.7|729248.7|730281.9|729281.9|730235.9|729235.9|31
1627897460000|2021-08-02 09:44:20|730240.8|729240.8|730233|729233|730242.9|729242.9|730230.7|729230.7|21
1627897470000|2021-08-02 09:44:30|730233.2|729233.2|730186.3|729186.3|730233.2|729233.2|730176.5|729176.5|29
1627897480000|2021-08-02 09:44:40|730183.2|729183.2|730158.5|729158.5|730188.2|729188.2|730146|729146|26
1627897490000|2021-08-02 09:44:50|730157.1|729157.1|730040.8|729040.8|730511.4|729161.8|730018.9|728511.4|23
1627897500000|2021-08-02 09:45:00|730036.7|729036.7|730068.1|729068.1|730094|729094|730036.7|729036.7|29
1627897510000|2021-08-02 09:45:10|730077|729077|730116.7|729116.7|730124.8|729124.8|730064.9|729064.9|23
1627897520000|2021-08-02 09:45:20|730128.8|729128.8|730605.8|728605.8|730615|729128.8|730114.8|728600.1|21
1627897530000|2021-08-02 09:45:30|730101.9|729101.9|730087.7|729087.7|730123.8|729123.8|730066.3|729066.3|29
1627897540000|2021-08-02 09:45:40|730080.7|729080.7|730070.8|729070.8|730090.3|729090.3|730055.4|729055.4|25
1627897550000|2021-08-02 09:45:50|730079.2|729079.2|730047.7|729047.7|730079.2|729079.2|730038.5|729038.5|29
1627897560000|2021-08-02 09:46:00|730063.5|729063.5|730019.7|729019.7|730076.6|729076.6|730011.4|729011.4|23
1627897570000|2021-08-02 09:46:10|730019.6|729019.6|730016.9|729016.9|730057.5|729057.5|730009.9|729009.9|23
1627897580000|2021-08-02 09:46:20|730028.1|729028.1|730046.8|729046.8|730082.9|729082.9|730028.1|729028.1|29
1627897590000|2021-08-02 09:46:30|730043.9|729043.9|730042.4|729042.4|730052.3|729052.3|730033.8|729033.8|25
1627897600000|2021-08-02 09:46:40|730050.6|729050.6|730030.8|729030.8|730050.6|729050.6|730030.8|729030.8|15
1627897610000|2021-08-02 09:46:50|730028.4|729028.4|729990.6|728990.6|730039.2|729039.2|729988.9|728988.9|32
1627897620000|2021-08-02 09:47:00|729995|728995|730035|729035|730061|729061|729991.2|728991.2|28
1627897630000|2021-08-02 09:47:10|730043.5|729043.5|729948.1|728948.1|730061.3|729061.3|729948.1|728948.1|36
1627897640000|2021-08-02 09:47:20|729985|728985|729985.5|728985.5|730014.8|729014.8|729974.7|728974.7|36
1627897650000|2021-08-02 09:47:30|729983.3|728983.3|729916.8|728916.8|729985.1|728985.1|729901|728901|38
1627897660000|2021-08-02 09:47:40|729878.4|728878.4|729894.3|728894.3|729895.6|728895.6|729842.4|728842.4|32
1627897670000|2021-08-02 09:47:50|729893.4|728893.4|729858.5|728858.5|729894.1|728894.1|729852.3|728852.3|34
1627897680000|2021-08-02 09:48:00|729857|728857|729935.6|728935.6|729935.8|728935.8|729848.3|728848.3|34
1627897690000|2021-08-02 09:48:10|729935.2|728935.2|729938.4|728938.4|730466.1|728985.4|729929.1|728466.1|33
1627897700000|2021-08-02 09:48:20|729940.6|728940.6|730026.2|729026.2|730495.2|729036.6|729939.2|728492.4|30
1627897710000|2021-08-02 09:48:30|730027.8|729027.8|730013.2|729013.2|730035.2|729035.2|730011.4|729011.4|28
1627897720000|2021-08-02 09:48:40|730013|729013|730013.6|729013.6|730015.1|729015.1|730010.7|729010.7|24
1627897730000|2021-08-02 09:48:50|730013.1|729013.1|730026.6|729026.6|730516|729037.8|730001.8|728504.4|32
1627897740000|2021-08-02 09:49:00|730034.4|729034.4|730029.8|729029.8|730048.2|729048.2|730029.4|729029.4|32
1627897750000|2021-08-02 09:49:10|730028.5|729028.5|730033.2|729033.2|730034.6|729034.6|730028.1|729028.1|22
1627897760000|2021-08-02 09:49:20|730030.4|729030.4|730059.8|729059.8|730060|729060|730029.3|729029.3|26
1627897770000|2021-08-02 09:49:30|730054.5|729054.5|730059.1|729059.1|730077.3|729077.3|730054.5|729054.5|26
1627897780000|2021-08-02 09:49:40|730059.2|729059.2|730057.9|729057.9|730062.7|729062.7|730055.3|729055.3|26
1627897790000|2021-08-02 09:49:50|730058.2|729058.2|730071.4|729071.4|730075.9|729075.9|730057.3|729057.3|28
1627897800000|2021-08-02 09:50:00|730071.3|729071.3|730058.3|729058.3|730071.3|729071.3|730057.4|729057.4|28
1627897810000|2021-08-02 09:50:10|730058|729058|730056.1|729056.1|730062.2|729062.2|730052.1|729052.1|25
1627897820000|2021-08-02 09:50:20|730054.5|729054.5|730052.8|729052.8|730060.6|729060.6|730052.8|729052.8|29
1627897830000|2021-08-02 09:50:30|730052.5|729052.5|729972.4|728972.4|730064.2|729064.2|729972.4|728972.4|34
1627897840000|2021-08-02 09:50:40|729991.3|728991.3|730004.8|729004.8|730012.3|729012.3|729987.9|728987.9|37
1627897850000|2021-08-02 09:50:50|730004.7|729004.7|730013.1|729013.1|730018.1|729018.1|730004.7|729004.7|30
1627897860000|2021-08-02 09:51:00|730013.4|729013.4|729819.1|728819.1|730022.1|729022.1|729795.8|728795.8|35
1627897870000|2021-08-02 09:51:10|729815.5|728815.5|729813.9|728813.9|729824.5|728824.5|729812.7|728812.7|23
1627897880000|2021-08-02 09:51:20|729814.7|728814.7|729664.7|728664.7|729822.5|728822.5|729654.4|728654.4|33
1627897890000|2021-08-02 09:51:30|729658.6|728658.6|729681.6|728681.6|729695.2|728695.2|729647.9|728647.9|32
1627897900000|2021-08-02 09:51:40|729676.8|728676.8|729693.2|728693.2|729707.6|728707.6|729676.8|728676.8|30
1627897910000|2021-08-02 09:51:50|729690.8|728690.8|729690.9|728690.9|729706.2|728706.2|729686.5|728686.5|21
1627897920000|2021-08-02 09:52:00|729685.6|728685.6|729699.3|728699.3|729711.2|728711.2|729683.1|728683.1|27
1627897930000|2021-08-02 09:52:10|729698.4|728698.4|729709.7|728709.7|729731.6|728731.6|729698.4|728698.4|29
1627897940000|2021-08-02 09:52:20|729709.5|728709.5|729680.8|728680.8|729714.8|728714.8|729649.5|728649.5|20
1627897950000|2021-08-02 09:52:30|729696.8|728696.8|729714.1|728714.1|729734.6|728734.6|729692.9|728692.9|34
1627897960000|2021-08-02 09:52:40|729716.4|728716.4|729672.4|728672.4|729722.4|728722.4|729672.4|728672.4|32
1627897970000|2021-08-02 09:52:50|729674.1|728674.1|729680.6|728680.6|729680.6|728680.6|729672.4|728672.4|20
1627897980000|2021-08-02 09:53:00|729680.5|728680.5|729681.5|728681.5|729681.5|728681.5|729675.5|728675.5|18
1627897990000|2021-08-02 09:53:10|729677.9|728677.9|729602.6|728602.6|729677.9|728677.9|729595.4|728595.4|36
1627898000000|2021-08-02 09:53:20|729603.7|728603.7|729644.4|728644.4|729656.2|728656.2|729600.6|728600.6|36
1627898010000|2021-08-02 09:53:30|729644.2|728644.2|729653.2|728653.2|729695.6|728695.6|729624|728624|32
1627898020000|2021-08-02 09:53:40|729654.5|728654.5|729617.2|728617.2|729654.5|728654.5|729617.2|728617.2|29
1627898030000|2021-08-02 09:53:50|729622.1|728622.1|729619.8|728619.8|729634.8|728634.8|729617|728617|35
1627898040000|2021-08-02 09:54:00|729619.1|728619.1|729524.5|728524.5|729637.5|728637.5|729523.9|728523.9|32
1627898050000|2021-08-02 09:54:10|729525.3|728525.3|729495|728495|729526.9|728526.9|729495|728495|30
1627898060000|2021-08-02 09:54:20|729493.9|728493.9|729474|728474|729526.3|728526.3|729474|728474|31
1627898070000|2021-08-02 09:54:30|729467.9|728467.9|729493.2|728493.2|729496.6|728496.6|729442.6|728442.6|35
1627898080000|2021-08-02 09:54:40|729492.3|728492.3|729496.1|728496.1|729503.1|728503.1|729484.2|728484.2|33
1627898090000|2021-08-02 09:54:50|729495|728495|729501.9|728501.9|729503.8|728503.8|729481.1|728481.1|21
1627898100000|2021-08-02 09:55:00|729490.3|728490.3|729491.3|728491.3|729502.3|728502.3|729490|728490|24
1627898110000|2021-08-02 09:55:10|729493.5|728493.5|729557.4|728557.4|730053|728557.4|729474.5|728044.1|32
1627898120000|2021-08-02 09:55:20|729554.3|728554.3|729524.3|728524.3|729574.4|728574.4|729520.4|728520.4|28
1627898130000|2021-08-02 09:55:30|729522.6|728522.6|729522.5|728522.5|729529.6|728529.6|729519.3|728519.3|30
1627898140000|2021-08-02 09:55:40|729529.9|728529.9|729454|728454|729534.1|728534.1|729454|728454|26
1627898150000|2021-08-02 09:55:50|729464.9|728464.9|729481.6|728481.6|729488.2|728488.2|729464.9|728464.9|32
1627898160000|2021-08-02 09:56:00|729475.1|728475.1|729492|728492|729505|728505|729471.5|728471.5|35
1627898170000|2021-08-02 09:56:10|729494.2|728494.2|729579.5|728579.5|729581.4|728581.4|729491.8|728491.8|34
1627898180000|2021-08-02 09:56:20|729580.3|728580.3|729624.6|728624.6|729632|728632|729569.7|728569.7|33
1627898190000|2021-08-02 09:56:30|729628.7|728628.7|729596.4|728596.4|730154|728652.4|729596.4|728154|31
1627898200000|2021-08-02 09:56:40|729585|728585|729748.5|728748.5|729751.4|728751.4|729577.3|728577.3|34
1627898210000|2021-08-02 09:56:50|729769.8|728769.8|729775|728775|729786.2|728786.2|729765|728765|32
1627898220000|2021-08-02 09:57:00|729774.4|728774.4|729865.8|728865.8|729865.8|728865.8|729774.1|728774.1|38
1627898230000|2021-08-02 09:57:10|729864.5|728864.5|729856.7|728856.7|729868.8|728868.8|729855|728855|28
1627898240000|2021-08-02 09:57:20|729857|728857|729850.4|728850.4|729857.9|728857.9|729850.4|728850.4|25
1627898250000|2021-08-02 09:57:30|729850.8|728850.8|729861.4|728861.4|729868|728868|729825.6|728825.6|32
1627898260000|2021-08-02 09:57:40|729862.1|728862.1|729873.2|728873.2|729874.8|728874.8|729861.4|728861.4|22
1627898270000|2021-08-02 09:57:50|729876|728876|729869.3|728869.3|729876|728876|729858.8|728858.8|22
1627898280000|2021-08-02 09:58:00|729868.1|728868.1|729877|728877|729879.3|728879.3|729858.5|728858.5|30
1627898290000|2021-08-02 09:58:10|729876.5|728876.5|729868.6|728868.6|729878.3|728878.3|729863.4|728863.4|30
1627898300000|2021-08-02 09:58:20|729871.5|728871.5|729873.6|728873.6|729877|728877|729861.2|728861.2|32
1627898310000|2021-08-02 09:58:30|729872.6|728872.6|729869.8|728869.8|729875.7|728875.7|729864.2|728864.2|29
1627898320000|2021-08-02 09:58:40|729869.2|728869.2|729867|728867|729889.7|728889.7|729864.1|728864.1|29
1627898330000|2021-08-02 09:58:50|729872.4|728872.4|729854.9|728854.9|729876.8|728876.8|729853.4|728853.4|32
1627898340000|2021-08-02 09:59:00|729855.6|728855.6|729874.7|728874.7|729874.7|728874.7|729855.6|728855.6|25
1627898350000|2021-08-02 09:59:10|729874.4|728874.4|729897|728897|729897|728897|729871|728871|31
1627898360000|2021-08-02 09:59:20|729895.2|728895.2|730031.7|729031.7|730049|729049|729895.2|728895.2|30
1627898370000|2021-08-02 09:59:30|730027.8|729027.8|730089|729089|730099.5|729099.5|730027.8|729027.8|35
1627898380000|2021-08-02 09:59:40|730086.9|729086.9|730064.6|729064.6|730099|729099|730044|729044|33
1627898390000|2021-08-02 09:59:50|730065.4|729065.4|730053.7|729053.7|730066.8|729066.8|730050.3|729050.3|32
1627898400000|2021-08-02 10:00:00|730054.8|729054.8|730589.8|728589.8|730589.8|729089.2|730047.2|728589.8|38
1627898410000|2021-08-02 10:00:10|730105.3|729105.3|730110.4|729110.4|730128.1|729128.1|730103.5|729103.5|34
1627898420000|2021-08-02 10:00:20|730112|729112|730111.7|729111.7|730114.5|729114.5|730082.8|729082.8|31
1627898430000|2021-08-02 10:00:30|730101.2|729101.2|730110.7|729110.7|730621.6|729120.8|730075.1|728598.1|30
1627898440000|2021-08-02 10:00:40|730112|729112|730089.3|729089.3|730592.1|729127.6|730068.4|728592.1|31
1627898450000|2021-08-02 10:00:50|730102.2|729102.2|730123.9|729123.9|730619.2|729131.7|730087.6|728619.2|38
1627898460000|2021-08-02 10:01:00|730126.5|729126.5|730151.3|729151.3|730159.1|729159.1|730124.2|729124.2|32
1627898470000|2021-08-02 10:01:10|730153.4|729153.4|730110.2|729110.2|730158|729158|730102.2|729102.2|29
1627898480000|2021-08-02 10:01:20|730112.8|729112.8|730046.1|729046.1|730112.8|729112.8|730037.1|729037.1|37
1627898490000|2021-08-02 10:01:30|730048|729048|730080|729080|730082|729082|730040.2|729040.2|35
1627898500000|2021-08-02 10:01:40|730081.8|729081.8|730061.6|729061.6|730117.1|729117.1|730051.2|729051.2|32
1627898510000|2021-08-02 10:01:50|730055.8|729055.8|730101.3|729101.3|730101.3|729101.3|730046|729046|34
1627898520000|2021-08-02 10:02:00|730097.6|729097.6|730104.8|729104.8|730132.3|729132.3|730091.9|729091.9|35
1627898530000|2021-08-02 10:02:10|730112.7|729112.7|730001.2|729001.2|730112.7|729112.7|729992.9|728992.9|35
1627898540000|2021-08-02 10:02:20|730003.1|729003.1|729990.2|728990.2|730028.3|729028.3|729972.9|728972.9|34
1627898550000|2021-08-02 10:02:30|729994.5|728994.5|729968.6|728968.6|729996.4|728996.4|729963.7|728963.7|35
1627898560000|2021-08-02 10:02:40|729970|728970|729933.4|728933.4|729970.9|728970.9|729933.4|728933.4|30
1627898570000|2021-08-02 10:02:50|729934|728934|729895.7|728895.7|729943.9|728943.9|729884.6|728884.6|32
1627898580000|2021-08-02 10:03:00|729896.9|728896.9|729867.8|728867.8|729898.3|728898.3|729867.8|728867.8|32
1627898590000|2021-08-02 10:03:10|729877.6|728877.6|729874.1|728874.1|729881|728881|729863.5|728863.5|26
1627898600000|2021-08-02 10:03:20|729878.2|728878.2|729882.3|728882.3|729884.6|728884.6|729868.9|728868.9|16
1627898610000|2021-08-02 10:03:30|729880.9|728880.9|729899.7|728899.7|729905.2|728905.2|729868.8|728868.8|27
1627898620000|2021-08-02 10:03:40|729892.3|728892.3|729902.1|728902.1|729903.3|728903.3|729877.3|728877.3|29
1627898630000|2021-08-02 10:03:50|729905|728905|729912.7|728912.7|729943.3|728943.3|729895.1|728895.1|34
1627898640000|2021-08-02 10:04:00|729900.1|728900.1|729888.5|728888.5|729919|728919|729888|728888|29
1627898650000|2021-08-02 10:04:10|729887.8|728887.8|729879.8|728879.8|729891.7|728891.7|729874.7|728874.7|27
1627898660000|2021-08-02 10:04:20|729880.2|728880.2|729882|728882|729883.8|728883.8|729869.8|728869.8|20
1627898670000|2021-08-02 10:04:30|729881|728881|729865.9|728865.9|729885.9|728885.9|729856.8|728856.8|24
1627898680000|2021-08-02 10:04:40|729868.4|728868.4|729871.6|728871.6|729878|728878|729864.2|728864.2|28
1627898690000|2021-08-02 10:04:50|729862.4|728862.4|729868.2|728868.2|729873.5|728873.5|729858.3|728858.3|31
1627898700000|2021-08-02 10:05:00|729885.2|728885.2|729896.9|728896.9|729919.9|728919.9|729862.6|728862.6|31
1627898710000|2021-08-02 10:05:10|729896.7|728896.7|729894.4|728894.4|729929.4|728929.4|729888.3|728888.3|31
1627898720000|2021-08-02 10:05:20|729894.9|728894.9|729880.3|728880.3|729903.9|728903.9|729879.8|728879.8|31
1627898730000|2021-08-02 10:05:30|729879.5|728879.5|729872.5|728872.5|729889.8|728889.8|729863.2|728863.2|27
1627898740000|2021-08-02 10:05:40|729873.3|728873.3|729867.6|728867.6|729874.4|728874.4|729864.5|728864.5|29
1627898750000|2021-08-02 10:05:50|729867.3|728867.3|729869.7|728869.7|729880.5|728880.5|729860.2|728860.2|35
1627898760000|2021-08-02 10:06:00|729859.3|728859.3|729886.6|728886.6|729886.6|728886.6|729859.3|728859.3|33
1627898770000|2021-08-02 10:06:10|729894.4|728894.4|729845.4|728845.4|729895|728895|729834.5|728834.5|32
1627898780000|2021-08-02 10:06:20|729852.2|728852.2|729838.9|728838.9|729852.2|728852.2|729833.1|728833.1|35
1627898790000|2021-08-02 10:06:30|729848.5|728848.5|729840.9|728840.9|729855.5|728855.5|729838.4|728838.4|29
1627898800000|2021-08-02 10:06:40|729834.8|728834.8|729839.7|728839.7|729845.2|728845.2|729825.3|728825.3|24
1627898810000|2021-08-02 10:06:50|729843.3|728843.3|729817.9|728817.9|729843.7|728843.7|729808.9|728808.9|35
1627898820000|2021-08-02 10:07:00|729819.3|728819.3|729818.5|728818.5|729820.2|728820.2|729815.4|728815.4|25
1627898830000|2021-08-02 10:07:10|729818|728818|729803.4|728803.4|729827.1|728827.1|729803.2|728803.2|30
1627898840000|2021-08-02 10:07:20|729807.8|728807.8|729811.1|728811.1|729813.6|728813.6|729789.2|728789.2|18
1627898850000|2021-08-02 10:07:30|729810.3|728810.3|729812.4|728812.4|729816.1|728816.1|729803.9|728803.9|21
1627898860000|2021-08-02 10:07:40|729812.9|728812.9|729819.5|728819.5|729825.4|728825.4|729804.1|728804.1|21
1627898870000|2021-08-02 10:07:50|729820.2|728820.2|729812.3|728812.3|729822.1|728822.1|729807.3|728807.3|25
1627898880000|2021-08-02 10:08:00|729812.9|728812.9|729826.2|728826.2|729826.6|728826.6|729797.1|728797.1|33
1627898890000|2021-08-02 10:08:10|729827.6|728827.6|729883.2|728883.2|729899.3|728899.3|729826.7|728826.7|31
1627898900000|2021-08-02 10:08:20|729896.8|728896.8|729872.7|728872.7|729896.8|728896.8|729862.7|728862.7|29
1627898910000|2021-08-02 10:08:30|729872.9|728872.9|729902|728902|729902|728902|729872.9|728872.9|35
1627898920000|2021-08-02 10:08:40|729890.1|728890.1|729893.5|728893.5|729907.1|728907.1|729882.2|728882.2|28
1627898930000|2021-08-02 10:08:50|729894.3|728894.3|729886.5|728886.5|729894.3|728894.3|729886.5|728886.5|28
1627898940000|2021-08-02 10:09:00|729886.8|728886.8|729821|728821|729890.3|728890.3|729819|728819|31
1627898950000|2021-08-02 10:09:10|729820.7|728820.7|729793.3|728793.3|729820.8|728820.8|729790.3|728790.3|24
1627898960000|2021-08-02 10:09:20|729794.2|728794.2|729768.9|728768.9|729794.2|728794.2|729764.3|728764.3|25
1627898970000|2021-08-02 10:09:30|729767.4|728767.4|729738.9|728738.9|729779.4|728779.4|729738.9|728738.9|23
1627898980000|2021-08-02 10:09:40|729722.3|728722.3|729678.1|728678.1|729722.3|728722.3|729678.1|728678.1|27
1627898990000|2021-08-02 10:09:50|729684.6|728684.6|729640.7|728640.7|729692.8|728692.8|729624.5|728624.5|25
1627899000000|2021-08-02 10:10:00|729644.9|728644.9|729643.7|728643.7|729654.7|728654.7|729634.6|728634.6|30
1627899010000|2021-08-02 10:10:10|729629.5|728629.5|729550.1|728550.1|729647|728647|729548.6|728548.6|26
1627899020000|2021-08-02 10:10:20|729551.3|728551.3|729554.7|728554.7|729556.8|728556.8|729546.7|728546.7|29
1627899030000|2021-08-02 10:10:30|729555.3|728555.3|729552.6|728552.6|729565.6|728565.6|729537|728537|24
1627899040000|2021-08-02 10:10:40|729553.1|728553.1|729631.5|728631.5|729637.4|728637.4|729553.1|728553.1|25
1627899050000|2021-08-02 10:10:50|729631.9|728631.9|729669.9|728669.9|729686.5|728686.5|729631.9|728631.9|31
1627899060000|2021-08-02 10:11:00|729662.1|728662.1|729662.5|728662.5|729675|728675|729642.3|728642.3|34
1627899070000|2021-08-02 10:11:10|729653.4|728653.4|729700.5|728700.5|729703.5|728703.5|729651.6|728651.6|36
1627899080000|2021-08-02 10:11:20|729703.6|728703.6|729803.7|728803.7|729817.6|728817.6|729699.9|728699.9|38
1627899090000|2021-08-02 10:11:30|729800.5|728800.5|729815.1|728815.1|729824.8|728824.8|729796.3|728796.3|31
1627899100000|2021-08-02 10:11:40|729817.4|728817.4|729805.6|728805.6|729820.1|728820.1|729804.5|728804.5|25
1627899110000|2021-08-02 10:11:50|729807.2|728807.2|729807.2|728807.2|729809.1|728809.1|729803.8|728803.8|21
1627899120000|2021-08-02 10:12:00|729803.9|728803.9|729786.3|728786.3|729803.9|728803.9|729781|728781|28
1627899130000|2021-08-02 10:12:10|729787.1|728787.1|729805.1|728805.1|729808.3|728808.3|729786.6|728786.6|26
1627899140000|2021-08-02 10:12:20|729805.5|728805.5|729799.3|728799.3|729811.3|728811.3|729798.4|728798.4|28
1627899150000|2021-08-02 10:12:30|729800.7|728800.7|729802.4|728802.4|729807.8|728807.8|729799.1|728799.1|26
1627899160000|2021-08-02 10:12:40|729802.6|728802.6|729805.5|728805.5|729817.5|728817.5|729797.3|728797.3|17
1627899170000|2021-08-02 10:12:50|729809.5|728809.5|729812.5|728812.5|729821.6|728821.6|729808.3|728808.3|21
1627899180000|2021-08-02 10:13:00|729812.3|728812.3|729829.2|728829.2|729840.8|728840.8|729811.1|728811.1|31
1627899190000|2021-08-02 10:13:10|729831.2|728831.2|729809.7|728809.7|729832.5|728832.5|729804.4|728804.4|30
1627899200000|2021-08-02 10:13:20|729809.3|728809.3|729626.8|728626.8|729811.5|728811.5|729623.1|728623.1|39
1627899210000|2021-08-02 10:13:30|729626.5|728626.5|729612.1|728612.1|729632.4|728632.4|729609.1|728609.1|29
1627899220000|2021-08-02 10:13:40|729611.6|728611.6|729619.8|728619.8|729624.8|728624.8|729608.5|728608.5|29
1627899230000|2021-08-02 10:13:50|729618.5|728618.5|729621.7|728621.7|729629.8|728629.8|729611.7|728611.7|26
1627899240000|2021-08-02 10:14:00|729620.1|728620.1|729620.8|728620.8|729628.9|728628.9|729611.3|728611.3|25
1627899250000|2021-08-02 10:14:10|729620.7|728620.7|729610.8|728610.8|729626.7|728626.7|729610.6|728610.6|20
1627899260000|2021-08-02 10:14:20|729611.1|728611.1|729585.8|728585.8|729617.7|728617.7|729581.1|728581.1|27
1627899270000|2021-08-02 10:14:30|729582.8|728582.8|729599.4|728599.4|729607.2|728607.2|729580.3|728580.3|27
1627899280000|2021-08-02 10:14:40|729598.2|728598.2|729607.1|728607.1|729610.3|728610.3|729598.2|728598.2|21
1627899290000|2021-08-02 10:14:50|729606.3|728606.3|729629|728629|729639.5|728639.5|729606.3|728606.3|22
1627899300000|2021-08-02 10:15:00|729631.4|728631.4|729722.2|728722.2|729730.1|728730.1|729631.2|728631.2|29
1627899310000|2021-08-02 10:15:10|729726|728726|729707.2|728707.2|729730.1|728730.1|729707.2|728707.2|27
1627899320000|2021-08-02 10:15:20|729707.1|728707.1|729643.8|728643.8|729710.5|728710.5|729643.8|728643.8|33
1627899330000|2021-08-02 10:15:30|729647.1|728647.1|729351.2|728351.2|729849.1|728647.1|729326.2|727815.3|35
1627899340000|2021-08-02 10:15:40|729325.2|728325.2|729374.8|728374.8|729398.2|728398.2|729325.2|728325.2|36
1627899350000|2021-08-02 10:15:50|729387.3|728387.3|729031.3|728031.3|729612.3|728387.3|729031.3|727478.3|37
1627899360000|2021-08-02 10:16:00|729502.1|727502.1|729456.7|727456.7|729563.1|728030.4|728944.5|727437.7|39
1627899370000|2021-08-02 10:16:10|729444.4|727444.4|729467.2|727467.2|729467.2|727977.1|728912.7|727392.2|39
1627899380000|2021-08-02 10:16:20|728965.2|727965.2|729515.4|727515.4|729535.7|728018|728965.2|727478.2|35
1627899390000|2021-08-02 10:16:30|729517|727517|729499.3|727499.3|729558.2|728040.2|729039.8|727493.1|34
1627899400000|2021-08-02 10:16:40|729491.2|727491.2|729496|727496|729523.2|728010.6|729008.9|727480.6|34
1627899410000|2021-08-02 10:16:50|729499.7|727499.7|729522.2|727522.2|729525.9|727525.9|729493.5|727493.5|37
1627899420000|2021-08-02 10:17:00|729525|727525|729495.6|727495.6|729525.4|727525.4|729491.1|727491.1|29
1627899430000|2021-08-02 10:17:10|729494.5|727494.5|729530.6|727530.6|729535.1|727535.1|729486.2|727486.2|32
1627899440000|2021-08-02 10:17:20|729526.3|727526.3|729542.4|727542.4|729554.9|728056.5|729026.2|727526.3|32
1627899450000|2021-08-02 10:17:30|729543.2|727543.2|729590.6|727590.6|729598.1|728095|729087.2|727541.4|34
1627899460000|2021-08-02 10:17:40|729590.3|727590.3|729589.9|727589.9|729595.6|727595.6|729585.3|727585.3|33
1627899470000|2021-08-02 10:17:50|729594.9|727594.9|729591.8|727591.8|729595.8|728094.6|729084.1|727587.1|26
1627899480000|2021-08-02 10:18:00|729593.6|727593.6|729081|728081|729595.9|728095.7|729079.5|727554.9|32
1627899490000|2021-08-02 10:18:10|729074.6|728074.6|729087.2|728087.2|729089.9|728089.9|729074.6|728074.6|27
1627899500000|2021-08-02 10:18:20|729088.6|728088.6|729079.7|728079.7|729090.2|728090.2|729077.4|728077.4|27
1627899510000|2021-08-02 10:18:30|729083.9|728083.9|729082.2|728082.2|729088.2|728088.2|729077.1|728077.1|36
1627899520000|2021-08-02 10:18:40|729085|728085|728985|727985|729548.9|728106.6|728974.5|727535.7|34
1627899530000|2021-08-02 10:18:50|728973.1|727973.1|729460.3|727460.3|729464.4|728000|728946.8|727445.1|33
1627899540000|2021-08-02 10:19:00|729460|727460|729443.6|727443.6|729466.4|727466.4|729443.6|727443.6|30
1627899550000|2021-08-02 10:19:10|729443.8|727443.8|728957.4|727957.4|729450.5|727966.1|728916|727419.2|37
1627899560000|2021-08-02 10:19:20|728958.9|727958.9|729544.3|727544.3|729549.7|728032.5|728958.9|727539.5|33
1627899570000|2021-08-02 10:19:30|729539.4|727539.4|729562.8|727562.8|729562.8|727562.8|729538.8|727538.8|36
1627899580000|2021-08-02 10:19:40|729548.1|727548.1|729505.8|727505.8|729562.8|727562.8|729504|727504|34
1627899590000|2021-08-02 10:19:50|729506.3|727506.3|729545.2|727545.2|729545.2|727545.2|729506.3|727506.3|33
1627899600000|2021-08-02 10:20:00|729542|727542|729014.4|728014.4|729542|728024.2|728961.3|727500.8|39
1627899610000|2021-08-02 10:20:10|729017.8|728017.8|729037.2|728037.2|729038.2|728038.2|729017.8|728017.8|30
1627899620000|2021-08-02 10:20:20|729027.7|728027.7|729022.5|728022.5|729033|728033|729012|728012|34
1627899630000|2021-08-02 10:20:30|729023.5|728023.5|729076.4|728076.4|729076.4|728076.4|729023.3|728023.3|26
1627899640000|2021-08-02 10:20:40|729064.8|728064.8|729157.4|728157.4|729158|728158|729064.8|728064.8|31
1627899650000|2021-08-02 10:20:50|729159.7|728159.7|729152.4|728152.4|729162.6|728162.6|729149.6|728149.6|33
1627899660000|2021-08-02 10:21:00|729157|728157|729245.6|728245.6|729251.4|728251.4|729153.9|728153.9|39
1627899670000|2021-08-02 10:21:10|729235.4|728235.4|729249.4|728249.4|729256.5|728256.5|729235.4|728235.4|27
1627899680000|2021-08-02 10:21:20|729249.3|728249.3|729258.3|728258.3|729258.3|728258.3|729238.3|728238.3|35
1627899690000|2021-08-02 10:21:30|729255.5|728255.5|729236.8|728236.8|729257.6|728257.6|729236.8|728236.8|28
1627899700000|2021-08-02 10:21:40|729236.1|728236.1|729223|728223|729237.8|728237.8|729219.8|728219.8|26
1627899710000|2021-08-02 10:21:50|729224.3|728224.3|729250.2|728250.2|729250.2|728250.2|729224.3|728224.3|24
1627899720000|2021-08-02 10:22:00|729250.7|728250.7|729248.4|728248.4|729253.4|728253.4|729245.7|728245.7|17
1627899730000|2021-08-02 10:22:10|729250|728250|729251.1|728251.1|729261.6|728261.6|729247.6|728247.6|19
1627899740000|2021-08-02 10:22:20|729252.6|728252.6|729255.3|728255.3|729255.3|728255.3|729249.4|728249.4|18
1627899750000|2021-08-02 10:22:30|729254.8|728254.8|729330.1|728330.1|729333.4|728333.4|729254.8|728254.8|26
1627899760000|2021-08-02 10:22:40|729314.8|728314.8|729358.4|728358.4|729397|728397|729314.8|728314.8|37
1627899770000|2021-08-02 10:22:50|729373.4|728373.4|729419.7|728419.7|729432.8|728432.8|729365.8|728365.8|31
1627899780000|2021-08-02 10:23:00|729421.1|728421.1|729414.7|728414.7|729424.4|728424.4|729388.5|728388.5|28
1627899790000|2021-08-02 10:23:10|729426.3|728426.3|729407.7|728407.7|729426.3|728426.3|729401.6|728401.6|23
1627899800000|2021-08-02 10:23:20|729409.7|728409.7|729428|728428|729429.9|728429.9|729406.6|728406.6|24
1627899810000|2021-08-02 10:23:30|729426.4|728426.4|729422.2|728422.2|729428.3|728428.3|729418|728418|20
1627899820000|2021-08-02 10:23:40|729426|728426|729407.8|728407.8|729427|728427|729396.5|728396.5|16
1627899830000|2021-08-02 10:23:50|729420.3|728420.3|729403.6|728403.6|729427|728427|729388.5|728388.5|31
1627899840000|2021-08-02 10:24:00|729400.4|728400.4|729328.7|728328.7|729407|728407|729307.4|728307.4|28
1627899850000|2021-08-02 10:24:10|729327.4|728327.4|729377.3|728377.3|729390.5|728390.5|729327.4|728327.4|31
1627899860000|2021-08-02 10:24:20|729378.7|728378.7|729377.5|728377.5|729380.9|728380.9|729368.4|728368.4|23
1627899870000|2021-08-02 10:24:30|729378.2|728378.2|729378.3|728378.3|729379.8|728379.8|729377.3|728377.3|17
1627899880000|2021-08-02 10:24:40|729378.7|728378.7|729357.7|728357.7|729379|728379|729355.4|728355.4|30
1627899890000|2021-08-02 10:24:50|729355.6|728355.6|729390.8|728390.8|729399.3|728399.3|729355.6|728355.6|31
1627899900000|2021-08-02 10:25:00|729382.9|728382.9|729366.3|728366.3|729382.9|728382.9|729360.7|728360.7|33
1627899910000|2021-08-02 10:25:10|729376.1|728376.1|729385.5|728385.5|729385.5|728385.5|729364.4|728364.4|25
1627899920000|2021-08-02 10:25:20|729388.2|728388.2|729375.9|728375.9|729388.4|728388.4|729365.8|728365.8|23
1627899930000|2021-08-02 10:25:30|729376.1|728376.1|729378.8|728378.8|729379.7|728379.7|729362.4|728362.4|24
1627899940000|2021-08-02 10:25:40|729379.1|728379.1|729382.8|728382.8|729383.7|728383.7|729364.8|728364.8|25
1627899950000|2021-08-02 10:25:50|729373.7|728373.7|729376.5|728376.5|729387.4|728387.4|729366.1|728366.1|19
1627899960000|2021-08-02 10:26:00|729377.3|728377.3|729362.6|728362.6|729377.3|728377.3|729360.5|728360.5|15
1627899970000|2021-08-02 10:26:10|729353|728353|729365.1|728365.1|729373.7|728373.7|729352.6|728352.6|24
1627899980000|2021-08-02 10:26:20|729363.6|728363.6|729364.8|728364.8|729389.7|728389.7|729353.8|728353.8|24
1627899990000|2021-08-02 10:26:30|729380.5|728380.5|729382.2|728382.2|729392|728392|729367.7|728367.7|37
1627900000000|2021-08-02 10:26:40|729381.2|728381.2|729375.8|728375.8|729381.2|728381.2|729374.5|728374.5|29
1627900010000|2021-08-02 10:26:50|729377.8|728377.8|729381|728381|729381|728381|729360.6|728360.6|28
1627900020000|2021-08-02 10:27:00|729380.2|728380.2|729375.2|728375.2|729387.3|728387.3|729366.9|728366.9|36
1627900030000|2021-08-02 10:27:10|729375|728375|729381.5|728381.5|729404.9|728404.9|729366.3|728366.3|25
1627900040000|2021-08-02 10:27:20|729393.2|728393.2|729358.7|728358.7|729396.7|728396.7|729345|728345|33
1627900050000|2021-08-02 10:27:30|729353.7|728353.7|729370|728370|729371.8|728371.8|729353.7|728353.7|30
1627900060000|2021-08-02 10:27:40|729370.5|728370.5|729368.3|728368.3|729370.5|728370.5|729365.2|728365.2|25
1627900070000|2021-08-02 10:27:50|729369.2|728369.2|729366.8|728366.8|729370.9|728370.9|729364.9|728364.9|26
1627900080000|2021-08-02 10:28:00|729363.6|728363.6|729340.4|728340.4|729366.4|728366.4|729338.5|728338.5|23
1627900090000|2021-08-02 10:28:10|729340.1|728340.1|729333.1|728333.1|729343|728343|729332.7|728332.7|21
1627900100000|2021-08-02 10:28:20|729331.3|728331.3|729330|728330|729331.3|728331.3|729322.3|728322.3|20
1627900110000|2021-08-02 10:28:30|729323.8|728323.8|729323.2|728323.2|729329.5|728329.5|729311.3|728311.3|24
1627900120000|2021-08-02 10:28:40|729327|728327|729337.9|728337.9|729340.5|728340.5|729327|728327|26
1627900130000|2021-08-02 10:28:50|729336.8|728336.8|729340.6|728340.6|729344.3|728344.3|729328.5|728328.5|27
1627900140000|2021-08-02 10:29:00|729340.3|728340.3|729343.8|728343.8|729344.3|728344.3|729340.3|728340.3|26
1627900150000|2021-08-02 10:29:10|729347.7|728347.7|729343.4|728343.4|729350.1|728350.1|729341|728341|33
1627900160000|2021-08-02 10:29:20|729341.1|728341.1|729407.7|728407.7|729420|728420|729339.2|728339.2|37
1627900170000|2021-08-02 10:29:30|729404.7|728404.7|729428.4|728428.4|729437.8|728437.8|729404.7|728404.7|28
1627900180000|2021-08-02 10:29:40|729426.1|728426.1|729432.1|728432.1|729435.4|728435.4|729426.1|728426.1|19
1627900190000|2021-08-02 10:29:50|729432.7|728432.7|729351.6|728351.6|729433.7|728433.7|729351.6|728351.6|24
1627900200000|2021-08-02 10:30:00|729371.8|728371.8|729392.8|728392.8|729406.2|728406.2|729371.8|728371.8|36
1627900210000|2021-08-02 10:30:10|729390.7|728390.7|729377.3|728377.3|729390.7|728390.7|729371.1|728371.1|31
1627900220000|2021-08-02 10:30:20|729375.7|728375.7|729384.7|728384.7|729394.6|728394.6|729358.7|728358.7|33
1627900230000|2021-08-02 10:30:30|729385.7|728385.7|729410.5|728410.5|729422.7|728422.7|729385.7|728385.7|27
1627900240000|2021-08-02 10:30:40|729409.6|728409.6|729380.2|728380.2|729413.6|728413.6|729377.8|728377.8|29
1627900250000|2021-08-02 10:30:50|729380.6|728380.6|729379.7|728379.7|729385.7|728385.7|729367.5|728367.5|23
1627900260000|2021-08-02 10:31:00|729379.2|728379.2|729364|728364|729379.5|728379.5|729357.5|728357.5|23
1627900270000|2021-08-02 10:31:10|729362.4|728362.4|729319.2|728319.2|729362.4|728362.4|729319.2|728319.2|30
1627900280000|2021-08-02 10:31:20|729319.6|728319.6|729249.5|728249.5|729330.3|728330.3|729247.1|728247.1|38
1627900290000|2021-08-02 10:31:30|729251.7|728251.7|729255.2|728255.2|729259|728259|729244.4|728244.4|35
1627900300000|2021-08-02 10:31:40|729253.9|728253.9|729250.8|728250.8|729258.3|728258.3|729242.6|728242.6|34
1627900310000|2021-08-02 10:31:50|729248.6|728248.6|729237.8|728237.8|729248.6|728248.6|729207.5|728207.5|33
1627900320000|2021-08-02 10:32:00|729228.2|728228.2|729270.2|728270.2|729271.5|728271.5|729228.2|728228.2|32
1627900330000|2021-08-02 10:32:10|729269.3|728269.3|729346.3|728346.3|729351.4|728351.4|729263.1|728263.1|35
1627900340000|2021-08-02 10:32:20|729345.6|728345.6|729339.6|728339.6|729349.7|728349.7|729339.6|728339.6|21
1627900350000|2021-08-02 10:32:30|729340.1|728340.1|729342.6|728342.6|729345|728345|729338.6|728338.6|26
1627900360000|2021-08-02 10:32:40|729342.4|728342.4|729390.7|728390.7|729400.1|728400.1|729342.4|728342.4|30
1627900370000|2021-08-02 10:32:50|729383.9|728383.9|729375.6|728375.6|729384.2|728384.2|729375|728375|32
1627900380000|2021-08-02 10:33:00|729378.8|728378.8|729393.7|728393.7|729393.7|728393.7|729368.6|728368.6|28
1627900390000|2021-08-02 10:33:10|729397|728397|729464.8|728464.8|729465.7|728465.7|729378|728378|36
1627900400000|2021-08-02 10:33:20|729479.9|728479.9|729481.6|728481.6|729482.5|728482.5|729475.4|728475.4|29
1627900410000|2021-08-02 10:33:30|729482|728482|729478.3|728478.3|729482|728482|729476.4|728476.4|26
1627900420000|2021-08-02 10:33:40|729478.1|728478.1|729472.8|728472.8|729486.4|728486.4|729467.9|728467.9|27
1627900430000|2021-08-02 10:33:50|729473.5|728473.5|729464|728464|729478.2|728478.2|729454.8|728454.8|33
1627900440000|2021-08-02 10:34:00|729465.1|728465.1|729462.1|728462.1|729466.3|728466.3|729461|728461|24
1627900450000|2021-08-02 10:34:10|729462.2|728462.2|729462.5|728462.5|729485.9|728485.9|729462|728462|27
1627900460000|2021-08-02 10:34:20|729463.9|728463.9|729467.5|728467.5|729470.1|728470.1|729461.4|728461.4|29
1627900470000|2021-08-02 10:34:30|729470.9|728470.9|729471.4|728471.4|729473.6|728473.6|729465.8|728465.8|17
1627900480000|2021-08-02 10:34:40|729471.8|728471.8|729569|728569|729569|728569|729468.5|728468.5|29
1627900490000|2021-08-02 10:34:50|729562.8|728562.8|729620.2|728620.2|729620.2|728620.2|729550.1|728550.1|29
1627900500000|2021-08-02 10:35:00|729615.4|728615.4|729620.4|728620.4|729622.6|728622.6|729609.1|728609.1|33
1627900510000|2021-08-02 10:35:10|729625.7|728625.7|729710.9|728710.9|729713.4|728713.4|729589.4|728589.4|36
1627900520000|2021-08-02 10:35:20|729710.1|728710.1|729713.6|728713.6|729722.4|728722.4|729698|728698|34
1627900530000|2021-08-02 10:35:30|729715.1|728715.1|729701.1|728701.1|729724.7|728724.7|729694.3|728694.3|33
1627900540000|2021-08-02 10:35:40|729700.1|728700.1|729695.7|728695.7|729711.6|728711.6|729695|728695|32
1627900550000|2021-08-02 10:35:50|729695.2|728695.2|729688.8|728688.8|729698.6|728698.6|729683.1|728683.1|25
1627900560000|2021-08-02 10:36:00|729689.4|728689.4|729711.6|728711.6|729718.9|728718.9|729685.2|728685.2|37
1627900570000|2021-08-02 10:36:10|729710.5|728710.5|729688.2|728688.2|729710.5|728710.5|729683|728683|19
1627900580000|2021-08-02 10:36:20|729687.8|728687.8|729688|728688|729689.4|728689.4|729687.1|728687.1|17
1627900590000|2021-08-02 10:36:30|729689.4|728689.4|729679.7|728679.7|729691.6|728691.6|729679.5|728679.5|22
1627900600000|2021-08-02 10:36:40|729682.2|728682.2|729752.3|728752.3|729755.6|728755.6|729679.3|728679.3|32
1627900610000|2021-08-02 10:36:50|729754.1|728754.1|729754.8|728754.8|729779.5|728779.5|729745.4|728745.4|30
1627900620000|2021-08-02 10:37:00|729754.9|728754.9|729646.1|728646.1|729757.3|728757.3|729644.5|728644.5|30
1627900630000|2021-08-02 10:37:10|729645.7|728645.7|729647.5|728647.5|729650.4|728650.4|729643.7|728643.7|27
1627900640000|2021-08-02 10:37:20|729647.6|728647.6|729647.7|728647.7|729650.2|728650.2|729646.3|728646.3|21
1627900650000|2021-08-02 10:37:30|729648.1|728648.1|729643.5|728643.5|729651.6|728651.6|729643.5|728643.5|21
1627900660000|2021-08-02 10:37:40|729643.7|728643.7|729640.7|728640.7|729646.6|728646.6|729619.1|728619.1|22
1627900670000|2021-08-02 10:37:50|729640|728640|729649|728649|729650.6|728650.6|729626.3|728626.3|27
1627900680000|2021-08-02 10:38:00|729648.5|728648.5|729562|728562|729654.3|728654.3|729518.7|728518.7|35
1627900690000|2021-08-02 10:38:10|729557.5|728557.5|729578|728578|729603.2|728603.2|729557.3|728557.3|32
1627900700000|2021-08-02 10:38:20|729587|728587|729589.6|728589.6|729597.3|728597.3|729587|728587|26
1627900710000|2021-08-02 10:38:30|729584.1|728584.1|729596.1|728596.1|729596.9|728596.9|729584.1|728584.1|35
1627900720000|2021-08-02 10:38:40|729591.3|728591.3|729596.3|728596.3|729606.3|728606.3|729583.3|728583.3|26
1627900730000|2021-08-02 10:38:50|729596.6|728596.6|729519.6|728519.6|729600|728600|729505.1|728505.1|35
1627900740000|2021-08-02 10:39:00|729518.5|728518.5|729471|728471|729520.2|728520.2|729444.8|728444.8|37
1627900750000|2021-08-02 10:39:10|729472.3|728472.3|729498|728498|729498|728498|729472.3|728472.3|35
1627900760000|2021-08-02 10:39:20|729497.2|728497.2|729484.7|728484.7|729498.1|728498.1|729484.7|728484.7|28
1627900770000|2021-08-02 10:39:30|729486.4|728486.4|729487|728487|729493.8|728493.8|729482.9|728482.9|30
1627900780000|2021-08-02 10:39:40|729484.6|728484.6|729472.9|728472.9|729484.7|728484.7|729470.9|728470.9|26
1627900790000|2021-08-02 10:39:50|729472.5|728472.5|729470.2|728470.2|729481|728481|729447.5|728447.5|34
1627900800000|2021-08-02 10:40:00|729469.1|728469.1|729474.6|728474.6|729478.9|728478.9|729450.2|728450.2|35
1627900810000|2021-08-02 10:40:10|729472|728472|729397.9|728397.9|729474.4|728474.4|729395.9|728395.9|28
1627900820000|2021-08-02 10:40:20|729398.5|728398.5|729397.8|728397.8|729405|728405|729396.9|728396.9|24
1627900830000|2021-08-02 10:40:30|729398.6|728398.6|729376.5|728376.5|729399.9|728399.9|729360.5|728360.5|32
1627900840000|2021-08-02 10:40:40|729379.9|728379.9|729390.8|728390.8|729392.8|728392.8|729377.3|728377.3|26
1627900850000|2021-08-02 10:40:50|729389.3|728389.3|729392.5|728392.5|729395.6|728395.6|729389.3|728389.3|19
1627900860000|2021-08-02 10:41:00|729393|728393|729460.8|728460.8|729467.9|728467.9|729390.9|728390.9|28
1627900870000|2021-08-02 10:41:10|729457.6|728457.6|729428.5|728428.5|729480.1|728480.1|729408.4|728408.4|37
1627900880000|2021-08-02 10:41:20|729406.3|728406.3|729408.1|728408.1|729418.1|728418.1|729399.1|728399.1|28
1627900890000|2021-08-02 10:41:30|729405.5|728405.5|729407.5|728407.5|729408.7|728408.7|729405.5|728405.5|19
1627900900000|2021-08-02 10:41:40|729408.2|728408.2|729456.1|728456.1|729464|728464|729408.2|728408.2|34
1627900910000|2021-08-02 10:41:50|729452.9|728452.9|729423.5|728423.5|729506.8|728506.8|729418.7|728418.7|37
1627900920000|2021-08-02 10:42:00|729421.6|728421.6|729418.8|728418.8|729424.5|728424.5|729415.4|728415.4|24
1627900930000|2021-08-02 10:42:10|729418.5|728418.5|729496.5|728496.5|729501.1|728501.1|729415.6|728415.6|33
1627900940000|2021-08-02 10:42:20|729494.1|728494.1|729507.3|728507.3|729516|728516|729491.9|728491.9|34
1627900950000|2021-08-02 10:42:30|729512|728512|729486.6|728486.6|729512|728512|729480.6|728480.6|26
1627900960000|2021-08-02 10:42:40|729478.7|728478.7|729499.7|728499.7|729507.5|728507.5|729462.9|728462.9|33
1627900970000|2021-08-02 10:42:50|729490.7|728490.7|729458.1|728458.1|729491.3|728491.3|729452.1|728452.1|32
1627900980000|2021-08-02 10:43:00|729458.5|728458.5|729451.3|728451.3|729458.5|728458.5|729451.3|728451.3|18
1627900990000|2021-08-02 10:43:10|729451.8|728451.8|729441.1|728441.1|729455|728455|729436.5|728436.5|30
1627901000000|2021-08-02 10:43:20|729442.1|728442.1|729436.1|728436.1|729442.1|728442.1|729435.9|728435.9|26
1627901010000|2021-08-02 10:43:30|729438|728438|729434.6|728434.6|729447.7|728447.7|729424.8|728424.8|31
1627901020000|2021-08-02 10:43:40|729440.9|728440.9|729460.7|728460.7|729462.7|728462.7|729438.7|728438.7|31
1627901030000|2021-08-02 10:43:50|729462.6|728462.6|729502.1|728502.1|729504.9|728504.9|729457.3|728457.3|30
1627901040000|2021-08-02 10:44:00|729511.3|728511.3|729516.8|728516.8|729526.6|728526.6|729499.5|728499.5|28
1627901050000|2021-08-02 10:44:10|729517|728517|729522.9|728522.9|729522.9|728522.9|729508.6|728508.6|32
1627901060000|2021-08-02 10:44:20|729522.7|728522.7|729533.5|728533.5|729533.5|728533.5|729508|728508|29
1627901070000|2021-08-02 10:44:30|729535.3|728535.3|729522.7|728522.7|729536|728536|729503.3|728503.3|29
1627901080000|2021-08-02 10:44:40|729523.6|728523.6|729568.4|728568.4|729568.4|728568.4|729514.9|728514.9|20
1627901090000|2021-08-02 10:44:50|729565.5|728565.5|729564.1|728564.1|729566.2|728566.2|729559.1|728559.1|25
1627901100000|2021-08-02 10:45:00|729561.3|728561.3|729571.7|728571.7|729571.7|728571.7|729560.9|728560.9|28
1627901110000|2021-08-02 10:45:10|729570.9|728570.9|729584|728584|729594|728594|729556.4|728556.4|31
1627901120000|2021-08-02 10:45:20|729583|728583|729564.5|728564.5|729584.5|728584.5|729557.6|728557.6|31
1627901130000|2021-08-02 10:45:30|729563.8|728563.8|729561.8|728561.8|729567.5|728567.5|729551.7|728551.7|22
1627901140000|2021-08-02 10:45:40|729562.3|728562.3|729511.8|728511.8|729564.9|728564.9|729503.2|728503.2|31
1627901150000|2021-08-02 10:45:50|729511.6|728511.6|729525|728525|729542.7|728542.7|729503.6|728503.6|30
1627901160000|2021-08-02 10:46:00|729527.1|728527.1|729516.2|728516.2|729539.8|728539.8|729510.4|728510.4|31
1627901170000|2021-08-02 10:46:10|729528|728528|729568|728568|729568|728568|729528|728528|24
1627901180000|2021-08-02 10:46:20|729559.2|728559.2|729553.2|728553.2|729566.6|728566.6|729548.3|728548.3|32
1627901190000|2021-08-02 10:46:30|729553.4|728553.4|729591.1|728591.1|729598.2|728598.2|729551.5|728551.5|32
1627901200000|2021-08-02 10:46:40|729592.3|728592.3|729569.6|728569.6|729597|728597|729568|728568|31
1627901210000|2021-08-02 10:46:50|729577.1|728577.1|729571.8|728571.8|729577.1|728577.1|729562.7|728562.7|28
1627901220000|2021-08-02 10:47:00|729560.6|728560.6|729539.2|728539.2|729567.7|728567.7|729528.7|728528.7|29
1627901230000|2021-08-02 10:47:10|729540.8|728540.8|729546.5|728546.5|729553.8|728553.8|729537.5|728537.5|29
1627901240000|2021-08-02 10:47:20|729545.5|728545.5|729552.1|728552.1|729559.3|728559.3|729529.9|728529.9|27
1627901250000|2021-08-02 10:47:30|729556.4|728556.4|729518.4|728518.4|729556.4|728556.4|729515.1|728515.1|32
1627901260000|2021-08-02 10:47:40|729538.3|728538.3|729579.7|728579.7|729596.2|728596.2|729531.6|728531.6|33
1627901270000|2021-08-02 10:47:50|729579.8|728579.8|729592.4|728592.4|729593.8|728593.8|729579.1|728579.1|26
1627901280000|2021-08-02 10:48:00|729589.4|728589.4|729580.9|728580.9|730084.3|728591.5|729578.2|728076.9|31
1627901290000|2021-08-02 10:48:10|729583|728583|729559.4|728559.4|729584.6|728584.6|729559.4|728559.4|26
1627901300000|2021-08-02 10:48:20|729566.6|728566.6|729569.7|728569.7|729575.1|728575.1|729563.3|728563.3|32
1627901310000|2021-08-02 10:48:30|729568.6|728568.6|729555.4|728555.4|729572.2|728572.2|729549.2|728549.2|33
1627901320000|2021-08-02 10:48:40|729555.3|728555.3|729559.4|728559.4|729561|728561|729544.7|728544.7|23
1627901330000|2021-08-02 10:48:50|729558.3|728558.3|729557|728557|729558.3|728558.3|729551.5|728551.5|19
1627901340000|2021-08-02 10:49:00|729554.3|728554.3|729567.1|728567.1|729567.1|728567.1|729552.4|728552.4|22
1627901350000|2021-08-02 10:49:10|729561.7|728561.7|729567.4|728567.4|729578.5|728578.5|729561.7|728561.7|31
1627901360000|2021-08-02 10:49:20|729558|728558|729557.3|728557.3|729565|728565|729545.3|728545.3|31
1627901370000|2021-08-02 10:49:30|729558.5|728558.5|729544.6|728544.6|729558.5|728558.5|729538.3|728538.3|21
1627901380000|2021-08-02 10:49:40|729545|728545|729540.3|728540.3|729548.2|728548.2|729539.8|728539.8|16
1627901390000|2021-08-02 10:49:50|729541.2|728541.2|729529.3|728529.3|729542.9|728542.9|729526.8|728526.8|24
1627901400000|2021-08-02 10:50:00|729525.2|728525.2|729548.3|728548.3|729548.3|728548.3|729524.6|728524.6|18
1627901410000|2021-08-02 10:50:10|729546.1|728546.1|729536.3|728536.3|729547|728547|729532.7|728532.7|19
1627901420000|2021-08-02 10:50:20|729535.1|728535.1|729533.9|728533.9|729541.2|728541.2|729530.8|728530.8|26
1627901430000|2021-08-02 10:50:30|729533.6|728533.6|729541.5|728541.5|729549.3|728549.3|729531.9|728531.9|16
1627901440000|2021-08-02 10:50:40|729542.4|728542.4|729556.4|728556.4|729556.4|728556.4|729540.1|728540.1|24
1627901450000|2021-08-02 10:50:50|729554.1|728554.1|729602.5|728602.5|729609.2|728609.2|729552.2|728552.2|31
1627901460000|2021-08-02 10:51:00|729601.2|728601.2|729623.9|728623.9|729635.3|728635.3|729598.9|728598.9|25
1627901470000|2021-08-02 10:51:10|729622.4|728622.4|729604.6|728604.6|729622.4|728622.4|729603.1|728603.1|31
1627901480000|2021-08-02 10:51:20|729602.5|728602.5|729602.5|728602.5|729608.3|728608.3|729596.2|728596.2|31
1627901490000|2021-08-02 10:51:30|729603.4|728603.4|729594.1|728594.1|729604.5|728604.5|729590|728590|28
1627901500000|2021-08-02 10:51:40|729591.8|728591.8|729627.4|728627.4|729627.4|728627.4|729591.8|728591.8|30
1627901510000|2021-08-02 10:51:50|729624.4|728624.4|729617.4|728617.4|729624.4|728624.4|729611.2|728611.2|29
1627901520000|2021-08-02 10:52:00|729614.9|728614.9|729615.1|728615.1|729620.1|728620.1|729609.4|728609.4|33
1627901530000|2021-08-02 10:52:10|729607.1|728607.1|729580.2|728580.2|729607.1|728607.1|729576.2|728576.2|22
1627901540000|2021-08-02 10:52:20|729577.1|728577.1|729576.6|728576.6|729581.7|728581.7|729572.3|728572.3|25
1627901550000|2021-08-02 10:52:30|729573.2|728573.2|729542.2|728542.2|729577.4|728577.4|729540.6|728540.6|20
1627901560000|2021-08-02 10:52:40|729541.5|728541.5|729562.9|728562.9|729567.5|728567.5|729541.5|728541.5|27
1627901570000|2021-08-02 10:52:50|729563.3|728563.3|729560|728560|729564.1|728564.1|729557.3|728557.3|28
1627901580000|2021-08-02 10:53:00|729559.9|728559.9|729554.4|728554.4|729565|728565|729553.8|728553.8|26
1627901590000|2021-08-02 10:53:10|729554.6|728554.6|729561.1|728561.1|729561.1|728561.1|729554.4|728554.4|21
1627901600000|2021-08-02 10:53:20|729561|728561|729566.4|728566.4|729581|728581|729560.8|728560.8|24
1627901610000|2021-08-02 10:53:30|729567|728567|729560.3|728560.3|729570.3|728570.3|729544.2|728544.2|31
1627901620000|2021-08-02 10:53:40|729561.5|728561.5|729554|728554|729563.4|728563.4|729553.1|728553.1|28
1627901630000|2021-08-02 10:53:50|729555.7|728555.7|729549|728549|729557.8|728557.8|729547.4|728547.4|21
1627901640000|2021-08-02 10:54:00|729554|728554|729570.1|728570.1|729570.4|728570.4|729543.7|728543.7|23
1627901650000|2021-08-02 10:54:10|729566.1|728566.1|729556.1|728556.1|729566.1|728566.1|729555.4|728555.4|21
1627901660000|2021-08-02 10:54:20|729555|728555|729551.2|728551.2|729568.8|728568.8|729550.2|728550.2|24
1627901670000|2021-08-02 10:54:30|729552.2|728552.2|729515|728515|729552.2|728552.2|729492.2|728492.2|28
1627901680000|2021-08-02 10:54:40|729511|728511|729517.5|728517.5|729518|728518|729510|728510|17
1627901690000|2021-08-02 10:54:50|729518|728518|729516.2|728516.2|729518|728518|729510.8|728510.8|14
1627901700000|2021-08-02 10:55:00|729514.4|728514.4|729445.7|728445.7|729514.4|728514.4|729438.6|728438.6|26
1627901710000|2021-08-02 10:55:10|729445.6|728445.6|729438.3|728438.3|729445.6|728445.6|729438.3|728438.3|20
1627901720000|2021-08-02 10:55:20|729438.5|728438.5|729381.5|728381.5|729438.5|728438.5|729372.9|728372.9|22
1627901730000|2021-08-02 10:55:30|729380.1|728380.1|729392.1|728392.1|729392.1|728392.1|729380.1|728380.1|31
1627901740000|2021-08-02 10:55:40|729391|728391|729422.2|728422.2|729440.7|728440.7|729380.8|728380.8|31
1627901750000|2021-08-02 10:55:50|729418.9|728418.9|729418.3|728418.3|729429.5|728429.5|729402.6|728402.6|22
1627901760000|2021-08-02 10:56:00|729419.1|728419.1|729445.7|728445.7|729445.7|728445.7|729407.2|728407.2|31
1627901770000|2021-08-02 10:56:10|729460.4|728460.4|729453.8|728453.8|729461.6|728461.6|729433.4|728433.4|29
1627901780000|2021-08-02 10:56:20|729455.4|728455.4|729463.7|728463.7|729474.1|728474.1|729453.3|728453.3|21
1627901790000|2021-08-02 10:56:30|729467.1|728467.1|729495.6|728495.6|729515.7|728515.7|729427.9|728427.9|32
1627901800000|2021-08-02 10:56:40|729495.4|728495.4|729440.7|728440.7|729496.1|728496.1|729429.1|728429.1|29
1627901810000|2021-08-02 10:56:50|729448.6|728448.6|729499.1|728499.1|729500.8|728500.8|729435.8|728435.8|32
1627901820000|2021-08-02 10:57:00|729497.4|728497.4|729491.5|728491.5|729504.3|728504.3|729482.4|728482.4|38
1627901830000|2021-08-02 10:57:10|729494.7|728494.7|729516.3|728516.3|729517.7|728517.7|729494.1|728494.1|19
1627901840000|2021-08-02 10:57:20|729503|728503|729508.4|728508.4|729515.7|728515.7|729496.7|728496.7|24
1627901850000|2021-08-02 10:57:30|729508.8|728508.8|729503.1|728503.1|729513.2|728513.2|729471.7|728471.7|31
1627901860000|2021-08-02 10:57:40|729502.3|728502.3|729533|728533|729533.1|728533.1|729501.6|728501.6|22
1627901870000|2021-08-02 10:57:50|729528.9|728528.9|729541.1|728541.1|729541.1|728541.1|729528.9|728528.9|30
1627901880000|2021-08-02 10:58:00|729541.6|728541.6|729545.1|728545.1|729551.6|728551.6|729541.6|728541.6|21
1627901890000|2021-08-02 10:58:10|729544.4|728544.4|729539.7|728539.7|729546|728546|729532.4|728532.4|21
1627901900000|2021-08-02 10:58:20|729538.5|728538.5|729565.4|728565.4|729577.3|728577.3|729522.8|728522.8|29
1627901910000|2021-08-02 10:58:30|729563.7|728563.7|729435.4|728435.4|729563.7|728563.7|729409|728409|35
1627901920000|2021-08-02 10:58:40|729436.7|728436.7|729424.9|728424.9|729436.8|728436.8|729421.3|728421.3|27
1627901930000|2021-08-02 10:58:50|729428.5|728428.5|729359.2|728359.2|729432.8|728432.8|729359.2|728359.2|27
1627901940000|2021-08-02 10:59:00|729375|728375|729396.4|728396.4|729396.7|728396.7|729372.1|728372.1|33
1627901950000|2021-08-02 10:59:10|729396.6|728396.6|729392.4|728392.4|729398.5|728398.5|729385.6|728385.6|20
1627901960000|2021-08-02 10:59:20|729390.9|728390.9|729400|728400|729416|728416|729383.8|728383.8|27
1627901970000|2021-08-02 10:59:30|729389.7|728389.7|729371.4|728371.4|729395.1|728395.1|729371.4|728371.4|29
1627901980000|2021-08-02 10:59:40|729372|728372|729331.7|728331.7|729378.6|728378.6|729316.2|728316.2|26
1627901990000|2021-08-02 10:59:50|729321.1|728321.1|729450.5|728450.5|729513.8|728513.8|729321.1|728321.1|31
1627902000000|2021-08-02 11:00:00|729450|728450|729543.6|728543.6|729967.5|728545.3|729448.9|727965|38
1627902010000|2021-08-02 11:00:10|729544.5|728544.5|729554|728554|729555.7|728555.7|729536.6|728536.6|23
1627902020000|2021-08-02 11:00:20|729555.1|728555.1|729550.5|728550.5|729556.4|728556.4|729546.4|728546.4|22
1627902030000|2021-08-02 11:00:30|729555.5|728555.5|729548.6|728548.6|729556.8|728556.8|729538.2|728538.2|35
1627902040000|2021-08-02 11:00:40|729551.7|728551.7|729557.3|728557.3|729561.2|728561.2|729546.2|728546.2|29
1627902050000|2021-08-02 11:00:50|729554.6|728554.6|729556.2|728556.2|729557.9|728557.9|729554|728554|13
1627902060000|2021-08-02 11:01:00|729556.7|728556.7|729574.6|728574.6|729575|728575|729554.5|728554.5|29
1627902070000|2021-08-02 11:01:10|729576.7|728576.7|729583|728583|729583.1|728583.1|729560.1|728560.1|18
1627902080000|2021-08-02 11:01:20|729583.1|728583.1|729582|728582|729584.4|728584.4|729582|728582|17
1627902090000|2021-08-02 11:01:30|729582.9|728582.9|729582.3|728582.3|729584.9|728584.9|729580.8|728580.8|23
1627902100000|2021-08-02 11:01:40|729583.6|728583.6|729578.8|728578.8|729590.5|728590.5|729570.7|728570.7|26
1627902110000|2021-08-02 11:01:50|729578.4|728578.4|729555|728555|729585.3|728585.3|729555|728555|34
1627902120000|2021-08-02 11:02:00|729556.5|728556.5|729560.3|728560.3|729562.7|728562.7|729553.7|728553.7|31
1627902130000|2021-08-02 11:02:10|729561.9|728561.9|729556.6|728556.6|729563.3|728563.3|729555.1|728555.1|30
1627902140000|2021-08-02 11:02:20|729556.4|728556.4|729554.6|728554.6|729558.2|728558.2|729553.5|728553.5|26
1627902150000|2021-08-02 11:02:30|729556.3|728556.3|729560.4|728560.4|729567|728567|729555.9|728555.9|24
1627902160000|2021-08-02 11:02:40|729547.6|728547.6|729570.7|728570.7|729570.7|728570.7|729547.6|728547.6|28
1627902170000|2021-08-02 11:02:50|729566.9|728566.9|729579.1|728579.1|729593.7|728593.7|729566.9|728566.9|32
1627902180000|2021-08-02 11:03:00|729577.7|728577.7|729582.5|728582.5|729583.3|728583.3|729577.7|728577.7|19
1627902190000|2021-08-02 11:03:10|729582.6|728582.6|729580.8|728580.8|729582.8|728582.8|729578.9|728578.9|18
1627902200000|2021-08-02 11:03:20|729580.7|728580.7|729583.6|728583.6|729583.6|728583.6|729580.5|728580.5|17
1627902210000|2021-08-02 11:03:30|729584|728584|729587.1|728587.1|729587.4|728587.4|729584|728584|14
1627902220000|2021-08-02 11:03:40|729585.3|728585.3|729578.9|728578.9|729586|728586|729578.9|728578.9|21
1627902230000|2021-08-02 11:03:50|729579.3|728579.3|729578.6|728578.6|729579.9|728579.9|729578.4|728578.4|21
1627902240000|2021-08-02 11:04:00|729579.1|728579.1|729579.4|728579.4|729579.7|728579.7|729577.9|728577.9|23
1627902250000|2021-08-02 11:04:10|729579.3|728579.3|729559.8|728559.8|729579.7|728579.7|729550|728550|25
1627902260000|2021-08-02 11:04:20|729558.8|728558.8|729556.5|728556.5|729560.3|728560.3|729555.8|728555.8|26
1627902270000|2021-08-02 11:04:30|729556.6|728556.6|729592.4|728592.4|729601.5|728601.5|729543.6|728543.6|38
1627902280000|2021-08-02 11:04:40|729591.7|728591.7|729655.1|728655.1|729656|728656|729591.7|728591.7|37
1627902290000|2021-08-02 11:04:50|729654.7|728654.7|729664|728664|729664.4|728664.4|729652.5|728652.5|22
1627902300000|2021-08-02 11:05:00|729663.2|728663.2|729650.7|728650.7|729664.3|728664.3|729579|728579|35
1627902310000|2021-08-02 11:05:10|729646.4|728646.4|729619.2|728619.2|729658.8|728658.8|729613.5|728613.5|34
1627902320000|2021-08-02 11:05:20|729616.7|728616.7|729606.1|728606.1|729616.7|728616.7|729601.8|728601.8|28
1627902330000|2021-08-02 11:05:30|729606.2|728606.2|729643.5|728643.5|729643.5|728643.5|729603.6|728603.6|29
1627902340000|2021-08-02 11:05:40|729641.6|728641.6|729642.6|728642.6|729646.5|728646.5|729640.7|728640.7|30
1627902350000|2021-08-02 11:05:50|729642.2|728642.2|729621.4|728621.4|729642.2|728642.2|729607.5|728607.5|29
1627902360000|2021-08-02 11:06:00|729621.2|728621.2|729616.6|728616.6|729625.5|728625.5|729580.4|728580.4|29
1627902370000|2021-08-02 11:06:10|729614.8|728614.8|729610.4|728610.4|729624.4|728624.4|729600.9|728600.9|35
1627902380000|2021-08-02 11:06:20|729613.2|728613.2|729617.7|728617.7|729619.2|728619.2|729587.3|728587.3|34
1627902390000|2021-08-02 11:06:30|729617.3|728617.3|729613|728613|729628.8|728628.8|729610.8|728610.8|30
1627902400000|2021-08-02 11:06:40|729613.1|728613.1|729623.5|728623.5|729634.3|728634.3|729613.1|728613.1|33
1627902410000|2021-08-02 11:06:50|729622.2|728622.2|729616.6|728616.6|729624|728624|729611|728611|22
1627902420000|2021-08-02 11:07:00|729614.6|728614.6|729501.3|728501.3|729623|728623|729491.3|728491.3|33
1627902430000|2021-08-02 11:07:10|729505.2|728505.2|729463.1|728463.1|729517.4|728517.4|729462|728462|38
1627902440000|2021-08-02 11:07:20|729463.9|728463.9|729449|728449|729464.9|728464.9|729439.4|728439.4|35
1627902450000|2021-08-02 11:07:30|729447.4|728447.4|729387.3|728387.3|729450.8|728450.8|729383|728383|28
1627902460000|2021-08-02 11:07:40|729354.4|728354.4|729405.3|728405.3|729837.7|728416.7|729322.3|727831.4|35
1627902470000|2021-08-02 11:07:50|729405|728405|729359.6|728359.6|729440.1|728440.1|729353.9|728353.9|36
1627902480000|2021-08-02 11:08:00|729342.9|728342.9|729336.2|728336.2|729845.8|728342.9|729325.3|727822.6|35
1627902490000|2021-08-02 11:08:10|729336|728336|729366.7|728366.7|729366.7|728366.7|729332|728332|29
1627902500000|2021-08-02 11:08:20|729411.5|728411.5|729428.6|728428.6|729926.2|728429.3|729410.4|727916.7|36
1627902510000|2021-08-02 11:08:30|729430.6|728430.6|729922.9|727922.9|729927|728430.6|729417.8|727921.4|31
1627902520000|2021-08-02 11:08:40|729922.3|727922.3|729482.8|728482.8|729922.3|728483.6|729404|727919.7|34
1627902530000|2021-08-02 11:08:50|729481.3|728481.3|729551.2|728551.2|729552|728552|729481.3|728481.3|27
1627902540000|2021-08-02 11:09:00|729549.2|728549.2|729553.3|728553.3|729558.5|728558.5|729547.7|728547.7|27
1627902550000|2021-08-02 11:09:10|729553.5|728553.5|729558.3|728558.3|729559.6|728559.6|729552.6|728552.6|24
1627902560000|2021-08-02 11:09:20|729557.8|728557.8|729563.1|728563.1|729567.8|728567.8|729557.8|728557.8|26
1627902570000|2021-08-02 11:09:30|729562.8|728562.8|729479.3|728479.3|729563.2|728563.2|729475.6|728475.6|31
1627902580000|2021-08-02 11:09:40|729479.9|728479.9|729465.6|728465.6|729480.8|728480.8|729459.7|728459.7|29
1627902590000|2021-08-02 11:09:50|729466.4|728466.4|729462.1|728462.1|729469|728469|729460.5|728460.5|27
1627902600000|2021-08-02 11:10:00|729462.8|728462.8|729355|728355|729977|728475.4|729352.5|727970.2|37
1627902610000|2021-08-02 11:10:10|729354.1|728354.1|729367.2|728367.2|729376.9|728376.9|729348.7|728348.7|31
1627902620000|2021-08-02 11:10:20|729366.8|728366.8|729364.4|728364.4|729371.3|728371.3|729363.7|728363.7|29
1627902630000|2021-08-02 11:10:30|729364.9|728364.9|729353|728353|729366.4|728366.4|729322.9|728322.9|32
1627902640000|2021-08-02 11:10:40|729339.2|728339.2|729425.2|728425.2|729840.7|728432.5|729317.2|727834.3|35
1627902650000|2021-08-02 11:10:50|729425.7|728425.7|729936.6|727936.6|729944.4|728431.9|729421.8|727933.1|31
1627902660000|2021-08-02 11:11:00|729935.1|727935.1|729458.4|728458.4|729952.1|728458.4|729455.1|727934.7|24
1627902670000|2021-08-02 11:11:10|729458.7|728458.7|729413.1|728413.1|729459.4|728459.4|729408.8|728408.8|36
1627902680000|2021-08-02 11:11:20|729414.2|728414.2|729357.4|728357.4|729885.2|728425.4|729357.4|727874.5|34
1627902690000|2021-08-02 11:11:30|729358.2|728358.2|729834.9|727834.9|729835.4|728358.5|729321.2|727826|33
1627902700000|2021-08-02 11:11:40|729835.8|727835.8|729330.9|728330.9|729835.8|728332|729321.5|727828.1|37
1627902710000|2021-08-02 11:11:50|729330.2|728330.2|729337.9|728337.9|729356.6|728356.6|729330.2|728330.2|32
1627902720000|2021-08-02 11:12:00|729333|728333|729330.5|728330.5|729357.6|728357.6|729315.2|728315.2|35
1627902730000|2021-08-02 11:12:10|729332.1|728332.1|729365.9|728365.9|729365.9|728365.9|729331.8|728331.8|30
1627902740000|2021-08-02 11:12:20|729367.1|728367.1|729865.1|727865.1|729875.9|728378.2|729362.9|727865.1|29
1627902750000|2021-08-02 11:12:30|729865.2|727865.2|729878.3|727878.3|729878.3|727878.3|729865.2|727865.2|28
1627902760000|2021-08-02 11:12:40|729879.8|727879.8|729416.9|728416.9|729884.7|728426.2|729387.7|727874.7|32
1627902770000|2021-08-02 11:12:50|729415.1|728415.1|729405.9|728405.9|729415.1|728415.1|729389.3|728389.3|27
1627902780000|2021-08-02 11:13:00|729406.4|728406.4|729429.8|728429.8|729433.3|728433.3|729402.9|728402.9|23
1627902790000|2021-08-02 11:13:10|729429.5|728429.5|729435.2|728435.2|729438.6|728438.6|729429.5|728429.5|27
1627902800000|2021-08-02 11:13:20|729429.6|728429.6|729419.3|728419.3|729431.2|728431.2|729415|728415|32
1627902810000|2021-08-02 11:13:30|729418.4|728418.4|729422.4|728422.4|729432.4|728432.4|729417.2|728417.2|21
1627902820000|2021-08-02 11:13:40|729449.2|728449.2|729465.9|728465.9|729471.5|728471.5|729449.2|728449.2|21
1627902830000|2021-08-02 11:13:50|729465.5|728465.5|729456.5|728456.5|729471.1|728471.1|729436.4|728436.4|30
1627902840000|2021-08-02 11:14:00|729456.9|728456.9|729446.5|728446.5|729463.5|728463.5|729439.8|728439.8|26
1627902850000|2021-08-02 11:14:10|729447.2|728447.2|729447.5|728447.5|729466.6|728466.6|729438.5|728438.5|29
1627902860000|2021-08-02 11:14:20|729447.2|728447.2|729444.3|728444.3|729448.2|728448.2|729437|728437|24
1627902870000|2021-08-02 11:14:30|729444.7|728444.7|729355.7|728355.7|729864.3|728453.9|729355.7|727859|37
1627902880000|2021-08-02 11:14:40|729363.5|728363.5|729368.7|728368.7|729376.3|728376.3|729353.4|728353.4|32
1627902890000|2021-08-02 11:14:50|729367.7|728367.7|729373.1|728373.1|729373.1|728373.1|729319|728319|32
1627902900000|2021-08-02 11:15:00|729363|728363|729304.8|728304.8|729363|728363|729274.8|728274.8|37
1627902910000|2021-08-02 11:15:10|729304.2|728304.2|729306.4|728306.4|729306.4|728306.4|729288.1|728288.1|32
1627902920000|2021-08-02 11:15:20|729305.4|728305.4|729298.7|728298.7|729307.9|728307.9|729291.8|728291.8|31
1627902930000|2021-08-02 11:15:30|729298.8|728298.8|729271|728271|729299.7|728299.7|729268.9|728268.9|26
1627902940000|2021-08-02 11:15:40|729271.1|728271.1|729343.2|728343.2|729343.2|728343.2|729256.3|728256.3|32
1627902950000|2021-08-02 11:15:50|729342.9|728342.9|729384.8|728384.8|729385.2|728385.2|729341.1|728341.1|35
1627902960000|2021-08-02 11:16:00|729383.7|728383.7|729419.4|728419.4|729420.5|728420.5|729380.4|728380.4|32
1627902970000|2021-08-02 11:16:10|729420.9|728420.9|729455.3|728455.3|729460.9|728460.9|729416.2|728416.2|36
1627902980000|2021-08-02 11:16:20|729455.2|728455.2|729467|728467|729472.7|728472.7|729455.2|728455.2|32
1627902990000|2021-08-02 11:16:30|729467.1|728467.1|729474.4|728474.4|729482.2|728482.2|729467.1|728467.1|24
1627903000000|2021-08-02 11:16:40|729473.8|728473.8|729435.5|728435.5|729474.4|728474.4|729422.8|728422.8|18
1627903010000|2021-08-02 11:16:50|729435.2|728435.2|729375.7|728375.7|729439.5|728439.5|729366.7|728366.7|24
1627903020000|2021-08-02 11:17:00|729358.9|728358.9|729378.9|728378.9|729399.7|728399.7|729358.9|728358.9|32
1627903030000|2021-08-02 11:17:10|729382|728382|729379.7|728379.7|729383.7|728383.7|729377.4|728377.4|29
1627903040000|2021-08-02 11:17:20|729383.4|728383.4|729409.3|728409.3|729422|728422|729374.5|728374.5|25
1627903050000|2021-08-02 11:17:30|729400.3|728400.3|729405.2|728405.2|729407.3|728407.3|729399.1|728399.1|25
1627903060000|2021-08-02 11:17:40|729405.8|728405.8|729408.2|728408.2|729408.2|728408.2|729401.5|728401.5|14
1627903070000|2021-08-02 11:17:50|729408.4|728408.4|729414.1|728414.1|729414.5|728414.5|729408.4|728408.4|16
1627903080000|2021-08-02 11:18:00|729414.5|728414.5|729374.7|728374.7|729414.5|728414.5|729373.3|728373.3|28
1627903090000|2021-08-02 11:18:10|729374.5|728374.5|729383.2|728383.2|729384.1|728384.1|729374.5|728374.5|20
1627903100000|2021-08-02 11:18:20|729384.3|728384.3|729410.9|728410.9|729410.9|728410.9|729370.1|728370.1|27
1627903110000|2021-08-02 11:18:30|729401|728401|729277.2|728277.2|729775.9|728407.7|729272.7|727775.9|31
1627903120000|2021-08-02 11:18:40|729277|728277|729780.4|727780.4|729781.5|728279.9|729268.8|727768.4|25
1627903130000|2021-08-02 11:18:50|729778.5|727778.5|729253.8|728253.8|729783|728259.5|729250|727774.5|23
1627903140000|2021-08-02 11:19:00|729253.7|728253.7|729259.3|728259.3|729262.7|728262.7|729252.8|728252.8|22
1627903150000|2021-08-02 11:19:10|729259|728259|729241.8|728241.8|729259|728259|729226.1|728226.1|26
1627903160000|2021-08-02 11:19:20|729243.5|728243.5|729250.5|728250.5|729254.5|728254.5|729242.2|728242.2|30
1627903170000|2021-08-02 11:19:30|729249.7|728249.7|729257.2|728257.2|729261.7|728261.7|729249.7|728249.7|32
1627903180000|2021-08-02 11:19:40|729257.3|728257.3|729199|728199|729260.5|728260.5|729196.3|728196.3|29
1627903190000|2021-08-02 11:19:50|729211.3|728211.3|729173.8|728173.8|729211.9|728211.9|729171.7|728171.7|23
1627903200000|2021-08-02 11:20:00|729174.4|728174.4|729127.4|728127.4|729174.4|728174.4|729119.8|728119.8|32
1627903210000|2021-08-02 11:20:10|729129.7|728129.7|729120.5|728120.5|729132.3|728132.3|729117.4|728117.4|30
1627903220000|2021-08-02 11:20:20|729119.6|728119.6|729131.9|728131.9|729131.9|728131.9|729119.2|728119.2|22
1627903230000|2021-08-02 11:20:30|729126.1|728126.1|729131.9|728131.9|729133.4|728133.4|729116.6|728116.6|24
1627903240000|2021-08-02 11:20:40|729132.2|728132.2|729121.3|728121.3|729134.3|728134.3|729115.5|728115.5|30
1627903250000|2021-08-02 11:20:50|729114.9|728114.9|729127.8|728127.8|729130.5|728130.5|729114.1|728114.1|24
1627903260000|2021-08-02 11:21:00|729129.9|728129.9|729133.7|728133.7|729139.4|728139.4|729116.1|728116.1|27
1627903270000|2021-08-02 11:21:10|729136.5|728136.5|729138.8|728138.8|729140.8|728140.8|729127.2|728127.2|27
1627903280000|2021-08-02 11:21:20|729125.8|728125.8|729133.9|728133.9|729146.9|728146.9|729119.7|728119.7|28
1627903290000|2021-08-02 11:21:30|729133.6|728133.6|729107.5|728107.5|729145.3|728145.3|729100.2|728100.2|37
1627903300000|2021-08-02 11:21:40|729113|728113|729113.3|728113.3|729122.3|728122.3|729111.1|728111.1|30
1627903310000|2021-08-02 11:21:50|729112|728112|729124.8|728124.8|729127.2|728127.2|729112|728112|29
1627903320000|2021-08-02 11:22:00|729123.4|728123.4|729179.1|728179.1|729181.1|728181.1|729123.4|728123.4|29
1627903330000|2021-08-02 11:22:10|729180.6|728180.6|729183.6|728183.6|729184|728184|729174|728174|24
1627903340000|2021-08-02 11:22:20|729182.3|728182.3|729187.4|728187.4|729188.1|728188.1|729182.3|728182.3|23
1627903350000|2021-08-02 11:22:30|729187|728187|729185.5|728185.5|729190.3|728190.3|729181|728181|25
1627903360000|2021-08-02 11:22:40|729181.8|728181.8|729191.9|728191.9|729191.9|728191.9|729181.8|728181.8|27
1627903370000|2021-08-02 11:22:50|729191|728191|729191|728191|729193.2|728193.2|729189.1|728189.1|20
1627903380000|2021-08-02 11:23:00|729190.6|728190.6|729189.9|728189.9|729192.7|728192.7|729189.3|728189.3|13
1627903390000|2021-08-02 11:23:10|729190.7|728190.7|729188.3|728188.3|729194.5|728194.5|729188.3|728188.3|27
1627903400000|2021-08-02 11:23:20|729189.8|728189.8|729689.9|727689.9|729714.7|728217.3|729188.3|727686.9|18
1627903410000|2021-08-02 11:23:30|729689.2|727689.2|729199.9|728199.9|729693.8|728203.5|729183.6|727689.2|19
1627903420000|2021-08-02 11:23:40|729203.1|728203.1|729202.7|728202.7|729707.7|728208.1|729202.1|727698.9|27
1627903430000|2021-08-02 11:23:50|729203.3|728203.3|729205|728205|729210.1|728210.1|729203.2|728203.2|25
1627903440000|2021-08-02 11:24:00|729200.9|728200.9|729200.5|728200.5|729201.3|728201.3|729181.2|728181.2|30
1627903450000|2021-08-02 11:24:10|729200.8|728200.8|729219.1|728219.1|729219.1|728219.1|729200.2|728200.2|26
1627903460000|2021-08-02 11:24:20|729218.9|728218.9|729268.2|728268.2|729272.8|728272.8|729218.3|728218.3|23
1627903470000|2021-08-02 11:24:30|729255.7|728255.7|729257.4|728257.4|729260.4|728260.4|729247.4|728247.4|26
1627903480000|2021-08-02 11:24:40|729255.1|728255.1|729250.9|728250.9|729259|728259|729248.2|728248.2|21
1627903490000|2021-08-02 11:24:50|729251|728251|729254.9|728254.9|729254.9|728254.9|729250.5|728250.5|17
1627903500000|2021-08-02 11:25:00|729255.2|728255.2|729136.2|728136.2|729756.2|728260|729136.2|727725.7|36
1627903510000|2021-08-02 11:25:10|729140.5|728140.5|729154.4|728154.4|729154.4|728154.4|729137.1|728137.1|27
1627903520000|2021-08-02 11:25:20|729159|728159|729153.5|728153.5|729160.1|728160.1|729153.3|728153.3|34
1627903530000|2021-08-02 11:25:30|729153.9|728153.9|729151.4|728151.4|729154.6|728154.6|729134.2|728134.2|28
1627903540000|2021-08-02 11:25:40|729150.7|728150.7|729135.8|728135.8|729153.4|728153.4|729132.6|728132.6|26
1627903550000|2021-08-02 11:25:50|729136|728136|729130|728130|729163.8|728163.8|729128.5|728128.5|31
1627903560000|2021-08-02 11:26:00|729132|728132|729141.6|728141.6|729144.9|728144.9|729127.4|728127.4|27
1627903570000|2021-08-02 11:26:10|729141.2|728141.2|729130.7|728130.7|729143.2|728143.2|729114.7|728114.7|20
1627903580000|2021-08-02 11:26:20|729134|728134|729131.7|728131.7|729134|728134|729129.9|728129.9|14
1627903590000|2021-08-02 11:26:30|729130.2|728130.2|729133.1|728133.1|729135|728135|729122.7|728122.7|20
1627903600000|2021-08-02 11:26:40|729134|728134|729193.4|728193.4|729202.8|728202.8|729130.5|728130.5|31
1627903610000|2021-08-02 11:26:50|729192.1|728192.1|729086.2|728086.2|729193.9|728193.9|729045.1|728045.1|34
1627903620000|2021-08-02 11:27:00|729091|728091|729113.8|728113.8|729115.1|728115.1|729090|728090|29
1627903630000|2021-08-02 11:27:10|729111.4|728111.4|729142.6|728142.6|729164.6|728164.6|729103.5|728103.5|30
1627903640000|2021-08-02 11:27:20|729132|728132|729095.2|728095.2|729143|728143|729087.2|728087.2|29
1627903650000|2021-08-02 11:27:30|729094.7|728094.7|729101.6|728101.6|729107.1|728107.1|729088.8|728088.8|39
1627903660000|2021-08-02 11:27:40|729101.1|728101.1|729095.8|728095.8|729104.2|728104.2|729089.4|728089.4|30
1627903670000|2021-08-02 11:27:50|729092.3|728092.3|729103.1|728103.1|729103.1|728103.1|729078.5|728078.5|35
1627903680000|2021-08-02 11:28:00|729101.9|728101.9|729096.7|728096.7|729104.1|728104.1|729085.9|728085.9|24
1627903690000|2021-08-02 11:28:10|729097.3|728097.3|729080|728080|729098.3|728098.3|729075.8|728075.8|21
1627903700000|2021-08-02 11:28:20|729077.2|728077.2|729090.7|728090.7|729090.7|728090.7|729066.2|728066.2|27
1627903710000|2021-08-02 11:28:30|729091.1|728091.1|729101.5|728101.5|729106.3|728106.3|729076.5|728076.5|34
1627903720000|2021-08-02 11:28:40|729102.7|728102.7|729129.5|728129.5|729134.5|728134.5|729102.7|728102.7|32
1627903730000|2021-08-02 11:28:50|729128.9|728128.9|729122.5|728122.5|729135.6|728135.6|729119.3|728119.3|35
1627903740000|2021-08-02 11:29:00|729121.5|728121.5|729113.2|728113.2|729121.5|728121.5|729061.5|728061.5|35
1627903750000|2021-08-02 11:29:10|729115.1|728115.1|729109.1|728109.1|729115.7|728115.7|729106.2|728106.2|22
1627903760000|2021-08-02 11:29:20|729107.7|728107.7|729120.1|728120.1|729129.4|728129.4|729099.5|728099.5|31
1627903770000|2021-08-02 11:29:30|729124.5|728124.5|729123.2|728123.2|729148.4|728148.4|729118.4|728118.4|27
1627903780000|2021-08-02 11:29:40|729134.4|728134.4|729119.6|728119.6|729134.4|728134.4|729102.4|728102.4|29
1627903790000|2021-08-02 11:29:50|729120.5|728120.5|729137.3|728137.3|729144|728144|729116|728116|28
1627903800000|2021-08-02 11:30:00|729116.5|728116.5|729040.2|728040.2|729124.1|728124.1|729040.2|728040.2|31
1627903810000|2021-08-02 11:30:10|729040.6|728040.6|729044.5|728044.5|729067.7|728067.7|729038.9|728038.9|35
1627903820000|2021-08-02 11:30:20|729045.1|728045.1|729046.1|728046.1|729052.5|728052.5|729039|728039|26
1627903830000|2021-08-02 11:30:30|729041.6|728041.6|729116.3|728116.3|729116.3|728116.3|729041.6|728041.6|29
1627903840000|2021-08-02 11:30:40|729116.4|728116.4|729146.1|728146.1|729153.6|728153.6|729116.4|728116.4|31
1627903850000|2021-08-02 11:30:50|729145.9|728145.9|729170.1|728170.1|729170.1|728170.1|729127.5|728127.5|26
1627903860000|2021-08-02 11:31:00|729173.2|728173.2|729132.2|728132.2|729173.2|728173.2|729101.6|728101.6|32
1627903870000|2021-08-02 11:31:10|729133|728133|729118.1|728118.1|729140.1|728140.1|729113.6|728113.6|36
1627903880000|2021-08-02 11:31:20|729116.6|728116.6|729137.9|728137.9|729142.2|728142.2|729116.6|728116.6|22
1627903890000|2021-08-02 11:31:30|729136.1|728136.1|729155.3|728155.3|729158.3|728158.3|729135.3|728135.3|32
1627903900000|2021-08-02 11:31:40|729154.1|728154.1|729176|728176|729187.3|728187.3|729153.2|728153.2|25
1627903910000|2021-08-02 11:31:50|729172.9|728172.9|729032.1|728032.1|729194.4|728194.4|729016.9|728016.9|35
1627903920000|2021-08-02 11:32:00|729035.7|728035.7|729075.4|728075.4|729078.7|728078.7|729035.7|728035.7|31
1627903930000|2021-08-02 11:32:10|729074.8|728074.8|729103|728103|729107.3|728107.3|729059|728059|26
1627903940000|2021-08-02 11:32:20|729109|728109|729112.5|728112.5|729121.8|728121.8|729099|728099|29
1627903950000|2021-08-02 11:32:30|729106.7|728106.7|729116.9|728116.9|729119.9|728119.9|729102.7|728102.7|28
1627903960000|2021-08-02 11:32:40|729107.6|728107.6|729115.1|728115.1|729116.6|728116.6|729099.5|728099.5|25
1627903970000|2021-08-02 11:32:50|729110|728110|729127.6|728127.6|729132.2|728132.2|729109.3|728109.3|28
1627903980000|2021-08-02 11:33:00|729154.9|728154.9|729133.4|728133.4|729168.3|728168.3|729130.2|728130.2|32
1627903990000|2021-08-02 11:33:10|729135.5|728135.5|729152.7|728152.7|729171|728171|729131.1|728131.1|26
1627904000000|2021-08-02 11:33:20|729148|728148|729140.1|728140.1|729176.1|728176.1|729140.1|728140.1|33
1627904010000|2021-08-02 11:33:30|729155.2|728155.2|729175.3|728175.3|729184.2|728184.2|729143.1|728143.1|32
1627904020000|2021-08-02 11:33:40|729177.6|728177.6|729127.3|728127.3|729179.3|728179.3|729121.3|728121.3|29
1627904030000|2021-08-02 11:33:50|729120.9|728120.9|729127.4|728127.4|729127.4|728127.4|729109.2|728109.2|26
1627904040000|2021-08-02 11:34:00|729128.5|728128.5|729035.7|728035.7|729128.5|728128.5|729035.5|728035.5|30
1627904050000|2021-08-02 11:34:10|729032.7|728032.7|729066.4|728066.4|729069.2|728069.2|729019.4|728019.4|29
1627904060000|2021-08-02 11:34:20|729068|728068|729118.9|728118.9|729121.7|728121.7|729059.8|728059.8|25
1627904070000|2021-08-02 11:34:30|729095.3|728095.3|729123.2|728123.2|729154|728154|729095.3|728095.3|35
1627904080000|2021-08-02 11:34:40|729113.7|728113.7|729123.4|728123.4|729135.8|728135.8|729113.7|728113.7|24
1627904090000|2021-08-02 11:34:50|729125|728125|729130.4|728130.4|729137.6|728137.6|729110.5|728110.5|23
1627904100000|2021-08-02 11:35:00|729138.2|728138.2|729089.1|728089.1|729144|728144|729049.9|728049.9|36
1627904110000|2021-08-02 11:35:10|729095.1|728095.1|729091.1|728091.1|729116|728116|729050.1|728050.1|34
1627904120000|2021-08-02 11:35:20|729092|728092|729080.8|728080.8|729092.8|728092.8|729080.8|728080.8|26
1627904130000|2021-08-02 11:35:30|729087.4|728087.4|729090.1|728090.1|729094.5|728094.5|729077.3|728077.3|23
1627904140000|2021-08-02 11:35:40|729090.3|728090.3|729094.6|728094.6|729102.5|728102.5|729086.6|728086.6|24
1627904150000|2021-08-02 11:35:50|729100.5|728100.5|729102.8|728102.8|729107.7|728107.7|729048.9|728048.9|25
1627904160000|2021-08-02 11:36:00|729105.7|728105.7|729093.8|728093.8|729122.4|728122.4|729084.5|728084.5|29
1627904170000|2021-08-02 11:36:10|729094.5|728094.5|729086.2|728086.2|729098|728098|729084|728084|28
1627904180000|2021-08-02 11:36:20|729086|728086|729090.2|728090.2|729094.2|728094.2|729086|728086|20
1627904190000|2021-08-02 11:36:30|729090.4|728090.4|729093.3|728093.3|729102.7|728102.7|729088.8|728088.8|20
1627904200000|2021-08-02 11:36:40|729095.2|728095.2|729091.1|728091.1|729101.1|728101.1|729089.9|728089.9|19
1627904210000|2021-08-02 11:36:50|729091.5|728091.5|729099.6|728099.6|729099.6|728099.6|729090.3|728090.3|18
1627904220000|2021-08-02 11:37:00|729100.7|728100.7|729097|728097|729104|728104|729085.9|728085.9|16
1627904230000|2021-08-02 11:37:10|729096.5|728096.5|729098.8|728098.8|729100.3|728100.3|729095.3|728095.3|18
1627904240000|2021-08-02 11:37:20|729101.1|728101.1|729102.3|728102.3|729105.3|728105.3|729088.6|728088.6|21
1627904250000|2021-08-02 11:37:30|729100.4|728100.4|729099.8|728099.8|729113.2|728113.2|729082.4|728082.4|31
1627904260000|2021-08-02 11:37:40|729096.7|728096.7|729081.8|728081.8|729096.7|728096.7|729071.9|728071.9|19
1627904270000|2021-08-02 11:37:50|729082.9|728082.9|729032|728032|729085.5|728085.5|729030.1|728030.1|31
1627904280000|2021-08-02 11:38:00|729039.1|728039.1|729036.4|728036.4|729042|728042|729034.5|728034.5|23
1627904290000|2021-08-02 11:38:10|729033.9|728033.9|729040.5|728040.5|729041|728041|729033.4|728033.4|20
1627904300000|2021-08-02 11:38:20|729039.2|728039.2|729035.3|728035.3|729041.6|728041.6|729024.1|728024.1|24
1627904310000|2021-08-02 11:38:30|729037.5|728037.5|729043.3|728043.3|729044.5|728044.5|729020.2|728020.2|18
1627904320000|2021-08-02 11:38:40|729039.2|728039.2|729034.9|728034.9|729041.6|728041.6|729034.7|728034.7|25
1627904330000|2021-08-02 11:38:50|729037|728037|729043|728043|729043.6|728043.6|729037|728037|17
1627904340000|2021-08-02 11:39:00|729043.6|728043.6|729031.9|728031.9|729056.3|728056.3|729028.9|728028.9|31
1627904350000|2021-08-02 11:39:10|729034.4|728034.4|729059.9|728059.9|729063.4|728063.4|729030.8|728030.8|24
1627904360000|2021-08-02 11:39:20|729056.9|728056.9|729059.4|728059.4|729062.5|728062.5|729056.5|728056.5|21
1627904370000|2021-08-02 11:39:30|729059|728059|729046.6|728046.6|729060.8|728060.8|729030.7|728030.7|26
1627904380000|2021-08-02 11:39:40|729049.8|728049.8|729023.1|728023.1|729060.2|728060.2|729017.6|728017.6|27
1627904390000|2021-08-02 11:39:50|729000.4|728000.4|729006.4|728006.4|729012.1|728012.1|728996.3|727996.3|26
1627904400000|2021-08-02 11:40:00|729006|728006|728733.8|727733.8|729006|728006|728733.8|727733.8|34
1627904410000|2021-08-02 11:40:10|728742.5|727742.5|728817|727817|728823.9|727823.9|728738.4|727738.4|36
1627904420000|2021-08-02 11:40:20|728814.4|727814.4|728809.2|727809.2|728815.7|727815.7|728803.1|727803.1|30
1627904430000|2021-08-02 11:40:30|728811.9|727811.9|728888.1|727888.1|728890|727890|728806|727806|33
1627904440000|2021-08-02 11:40:40|728890.3|727890.3|728875.9|727875.9|728890.7|727890.7|728875.9|727875.9|17
1627904450000|2021-08-02 11:40:50|728882|727882|728890.3|727890.3|728899.2|727899.2|728874.9|727874.9|23
1627904460000|2021-08-02 11:41:00|728897|727897|728896.6|727896.6|728901.4|727901.4|728883|727883|28
1627904470000|2021-08-02 11:41:10|728903.1|727903.1|728974.5|727974.5|728974.5|727974.5|728896|727896|28
1627904480000|2021-08-02 11:41:20|728962.5|727962.5|729006.8|728006.8|729006.8|728006.8|728956.5|727956.5|27
1627904490000|2021-08-02 11:41:30|729007.7|728007.7|728985|727985|729025.7|728025.7|728968.5|727968.5|29
1627904500000|2021-08-02 11:41:40|728975.1|727975.1|728950.4|727950.4|728991.8|727991.8|728927.7|727927.7|25
1627904510000|2021-08-02 11:41:50|728951.5|727951.5|728961.4|727961.4|728969.7|727969.7|728949.4|727949.4|26
1627904520000|2021-08-02 11:42:00|728964.1|727964.1|728942.4|727942.4|728964.2|727964.2|728924.2|727924.2|28
1627904530000|2021-08-02 11:42:10|728940.7|727940.7|728966.4|727966.4|728977.5|727977.5|728936.1|727936.1|30
1627904540000|2021-08-02 11:42:20|728964.4|727964.4|728957.6|727957.6|728966.7|727966.7|728956.6|727956.6|22
1627904550000|2021-08-02 11:42:30|728958.1|727958.1|728954.9|727954.9|728962.4|727962.4|728948.7|727948.7|23
1627904560000|2021-08-02 11:42:40|728946|727946|728921.1|727921.1|728960.6|727960.6|728910.1|727910.1|31
1627904570000|2021-08-02 11:42:50|728919.3|727919.3|728927.4|727927.4|729432.6|727934|728919.3|727432.6|25
1627904580000|2021-08-02 11:43:00|728928.8|727928.8|728953.5|727953.5|728955.8|727955.8|728923.5|727923.5|23
1627904590000|2021-08-02 11:43:10|728952.2|727952.2|729041.2|728041.2|729061.3|728061.3|728939.3|727939.3|33
1627904600000|2021-08-02 11:43:20|729049.7|728049.7|729043.3|728043.3|729049.7|728049.7|729019.5|728019.5|28
1627904610000|2021-08-02 11:43:30|729036|728036|729032|728032|729043.8|728043.8|729024.5|728024.5|21
1627904620000|2021-08-02 11:43:40|729031.4|728031.4|729036.1|728036.1|729038|728038|729028.8|728028.8|25
1627904630000|2021-08-02 11:43:50|729035.7|728035.7|729048.9|728048.9|729048.9|728048.9|729033.2|728033.2|24
1627904640000|2021-08-02 11:44:00|729039.8|728039.8|729036.4|728036.4|729044.5|728044.5|729036.4|728036.4|23
1627904650000|2021-08-02 11:44:10|729039|728039|729038.9|728038.9|729042.3|728042.3|729036.2|728036.2|16
1627904660000|2021-08-02 11:44:20|729039.2|728039.2|729038.7|728038.7|729051.3|728051.3|729034|728034|16
1627904670000|2021-08-02 11:44:30|729033|728033|729039.5|728039.5|729055.8|728055.8|729030.4|728030.4|25
1627904680000|2021-08-02 11:44:40|729046.5|728046.5|729034.6|728034.6|729067.5|728067.5|729029.8|728029.8|27
1627904690000|2021-08-02 11:44:50|729038.8|728038.8|729040.6|728040.6|729045.4|728045.4|729035.9|728035.9|15
1627904700000|2021-08-02 11:45:00|729041.2|728041.2|729006.6|728006.6|729044.1|728044.1|728988.9|727988.9|27
1627904710000|2021-08-02 11:45:10|729006.5|728006.5|729013.2|728013.2|729013.2|728013.2|728985.3|727985.3|31
1627904720000|2021-08-02 11:45:20|729003.6|728003.6|729032|728032|729032|728032|728968.1|727968.1|29
1627904730000|2021-08-02 11:45:30|729038.2|728038.2|729027.8|728027.8|729038.2|728038.2|729021.1|728021.1|28
1627904740000|2021-08-02 11:45:40|729028.3|728028.3|729033.1|728033.1|729047.4|728047.4|729015.3|728015.3|25
1627904750000|2021-08-02 11:45:50|729033|728033|729034.1|728034.1|729035.2|728035.2|729030.9|728030.9|24
1627904760000|2021-08-02 11:46:00|729036|728036|729048|728048|729048|728048|729017.3|728017.3|35
1627904770000|2021-08-02 11:46:10|729047.5|728047.5|729028.7|728028.7|729054.1|728054.1|729026.4|728026.4|31
1627904780000|2021-08-02 11:46:20|729031.5|728031.5|729044.4|728044.4|729052.3|728052.3|729012.2|728012.2|27
1627904790000|2021-08-02 11:46:30|729047.6|728047.6|729039.5|728039.5|729049|728049|729017.8|728017.8|20
1627904800000|2021-08-02 11:46:40|729033.2|728033.2|729059.4|728059.4|729063.1|728063.1|729033.2|728033.2|29
1627904810000|2021-08-02 11:46:50|729062.7|728062.7|729056.2|728056.2|729063.1|728063.1|729037.2|728037.2|25
1627904820000|2021-08-02 11:47:00|729056.7|728056.7|729007.3|728007.3|729057.6|728057.6|728977.6|727977.6|35
1627904830000|2021-08-02 11:47:10|729005.2|728005.2|729008.4|728008.4|729009.2|728009.2|728991.5|727991.5|20
1627904840000|2021-08-02 11:47:20|729010.2|728010.2|729046.4|728046.4|729046.8|728046.8|729001.7|728001.7|27
1627904850000|2021-08-02 11:47:30|729044.6|728044.6|729065.1|728065.1|729065.1|728065.1|729042.6|728042.6|16
1627904860000|2021-08-02 11:47:40|729068.3|728068.3|729094.6|728094.6|729096.4|728096.4|729063.9|728063.9|31
1627904870000|2021-08-02 11:47:50|729093|728093|729042.4|728042.4|729099.4|728099.4|729020.5|728020.5|29
1627904880000|2021-08-02 11:48:00|729033.6|728033.6|728988.2|727988.2|729049.2|728049.2|728981.4|727981.4|33
1627904890000|2021-08-02 11:48:10|728986.4|727986.4|729012.5|728012.5|729016|728016|728972.9|727972.9|36
1627904900000|2021-08-02 11:48:20|728999.8|727999.8|729033.2|728033.2|729033.2|728033.2|728983.6|727983.6|35
1627904910000|2021-08-02 11:48:30|729035|728035|728960.3|727960.3|729035|728035|728960.3|727960.3|36
1627904920000|2021-08-02 11:48:40|728966.7|727966.7|728973.2|727973.2|728975.9|727975.9|728952.7|727952.7|22
1627904930000|2021-08-02 11:48:50|728964.7|727964.7|729001.7|728001.7|729004.2|728004.2|728954.9|727954.9|31
1627904940000|2021-08-02 11:49:00|728979.4|727979.4|728982.2|727982.2|728993.3|727993.3|728958.8|727958.8|34
1627904950000|2021-08-02 11:49:10|728983.7|727983.7|728977.9|727977.9|728998.8|727998.8|728970.5|727970.5|34
1627904960000|2021-08-02 11:49:20|728980.4|727980.4|728984|727984|728984|727984|728967.9|727967.9|24
1627904970000|2021-08-02 11:49:30|728976.6|727976.6|728985.5|727985.5|728988.7|727988.7|728974.3|727974.3|23
1627904980000|2021-08-02 11:49:40|728977.8|727977.8|729039.7|728039.7|729043.7|728043.7|728977.8|727977.8|31
1627904990000|2021-08-02 11:49:50|729034.3|728034.3|729050.2|728050.2|729050.2|728050.2|729034.3|728034.3|21
1627905000000|2021-08-02 11:50:00|729045.9|728045.9|729043.3|728043.3|729050.1|728050.1|729031.3|728031.3|30
1627905010000|2021-08-02 11:50:10|729032.4|728032.4|729060.6|728060.6|729076.7|728076.7|729030.9|728030.9|23
1627905020000|2021-08-02 11:50:20|729059.7|728059.7|729061.4|728061.4|729068.6|728068.6|729055.6|728055.6|22
1627905030000|2021-08-02 11:50:30|729068.1|728068.1|729068.5|728068.5|729070.7|728070.7|729061.9|728061.9|17
1627905040000|2021-08-02 11:50:40|729067|728067|729077.7|728077.7|729080.1|728080.1|729067|728067|27
1627905050000|2021-08-02 11:50:50|729070.8|728070.8|729068.3|728068.3|729076|728076|729055.7|728055.7|28
1627905060000|2021-08-02 11:51:00|729065.1|728065.1|729068.4|728068.4|729071.3|728071.3|729058.8|728058.8|26
1627905070000|2021-08-02 11:51:10|729072.5|728072.5|729060.3|728060.3|729072.7|728072.7|729028.7|728028.7|26
1627905080000|2021-08-02 11:51:20|729046.7|728046.7|729068.4|728068.4|729099.5|728099.5|729032.1|728032.1|30
1627905090000|2021-08-02 11:51:30|729070.8|728070.8|729080|728080|729082.9|728082.9|729067.6|728067.6|33
1627905100000|2021-08-02 11:51:40|729084.2|728084.2|729081.5|728081.5|729085.8|728085.8|729079.8|728079.8|23
1627905110000|2021-08-02 11:51:50|729035.4|728035.4|729023.5|728023.5|729044|728044|729010.6|728010.6|34
1627905120000|2021-08-02 11:52:00|729024.8|728024.8|729017.5|728017.5|729044|728044|729017.5|728017.5|34
1627905130000|2021-08-02 11:52:10|729030.8|728030.8|729023.7|728023.7|729031.6|728031.6|729014.6|728014.6|29
1627905140000|2021-08-02 11:52:20|729025.5|728025.5|729037.6|728037.6|729038.9|728038.9|729014.2|728014.2|27
1627905150000|2021-08-02 11:52:30|729035.8|728035.8|729065.7|728065.7|729071.1|728071.1|729034.4|728034.4|24
1627905160000|2021-08-02 11:52:40|729073|728073|729068.9|728068.9|729073.7|728073.7|729063.8|728063.8|26
1627905170000|2021-08-02 11:52:50|729070.1|728070.1|729061.4|728061.4|729071.8|728071.8|729059.2|728059.2|30
1627905180000|2021-08-02 11:53:00|729063.9|728063.9|729040.1|728040.1|729066.3|728066.3|729039.7|728039.7|32
1627905190000|2021-08-02 11:53:10|729039.6|728039.6|729041.7|728041.7|729042.7|728042.7|729034.2|728034.2|21
1627905200000|2021-08-02 11:53:20|729039.1|728039.1|728940.2|727940.2|729041.8|728041.8|728931.8|727931.8|27
1627905210000|2021-08-02 11:53:30|728936.5|727936.5|728925.1|727925.1|728936.5|727936.5|728918.3|727918.3|28
1627905220000|2021-08-02 11:53:40|728926.8|727926.8|728933.6|727933.6|728945.6|727945.6|728925.9|727925.9|31
1627905230000|2021-08-02 11:53:50|728933.9|727933.9|728955.6|727955.6|728956.9|727956.9|728933.9|727933.9|24
1627905240000|2021-08-02 11:54:00|728952.7|727952.7|728955.9|727955.9|728961.1|727961.1|728944.2|727944.2|23
1627905250000|2021-08-02 11:54:10|728954.8|727954.8|728932.9|727932.9|728963.3|727963.3|728932.9|727932.9|23
1627905260000|2021-08-02 11:54:20|728938.1|727938.1|728941.3|727941.3|728941.3|727941.3|728925.1|727925.1|24
1627905270000|2021-08-02 11:54:30|728941.9|727941.9|728927|727927|728941.9|727941.9|728927|727927|19
1627905280000|2021-08-02 11:54:40|728926.5|727926.5|728922.3|727922.3|728929.9|727929.9|728915|727915|23
1627905290000|2021-08-02 11:54:50|728926.7|727926.7|728829.8|727829.8|728926.7|727926.7|728820.5|727820.5|28
1627905300000|2021-08-02 11:55:00|728830.4|727830.4|728826.1|727826.1|728832.2|727832.2|728812.7|727812.7|29
1627905310000|2021-08-02 11:55:10|728829.4|727829.4|728767.1|727767.1|728829.7|727829.7|728736.6|727736.6|35
1627905320000|2021-08-02 11:55:20|728766.5|727766.5|728741.4|727741.4|728770.7|727770.7|728740.1|727740.1|31
1627905330000|2021-08-02 11:55:30|728742.5|727742.5|728764.1|727764.1|728765.7|727765.7|728738.7|727738.7|28
1627905340000|2021-08-02 11:55:40|728764.8|727764.8|728740.5|727740.5|728779|727779|728734.7|727734.7|31
1627905350000|2021-08-02 11:55:50|728741.2|727741.2|728747.8|727747.8|728760.1|727760.1|728728.6|727728.6|29
1627905360000|2021-08-02 11:56:00|728738.3|727738.3|728639.9|727639.9|728744.8|727744.8|728630.8|727630.8|32
1627905370000|2021-08-02 11:56:10|728639.3|727639.3|728661.9|727661.9|728668.6|727668.6|728638.4|727638.4|25
1627905380000|2021-08-02 11:56:20|728661.8|727661.8|728671|727671|728687.2|727687.2|728657.4|727657.4|27
1627905390000|2021-08-02 11:56:30|728674.1|727674.1|728685|727685|728690.7|727690.7|728671.2|727671.2|31
1627905400000|2021-08-02 11:56:40|728687.4|727687.4|728689.7|727689.7|728690.9|727690.9|728683.4|727683.4|24
1627905410000|2021-08-02 11:56:50|728699.9|727699.9|728724.7|727724.7|728725.5|727725.5|728698.2|727698.2|34
1627905420000|2021-08-02 11:57:00|728722.8|727722.8|728703.5|727703.5|728723.4|727723.4|728694.5|727694.5|28
1627905430000|2021-08-02 11:57:10|728704.3|727704.3|728646.3|727646.3|728705|727705|728643.8|727643.8|32
1627905440000|2021-08-02 11:57:20|728646.4|727646.4|728523.4|727523.4|728656.6|727656.6|728487.9|727487.9|37
1627905450000|2021-08-02 11:57:30|728538.3|727538.3|728501.8|727501.8|728541.5|727541.5|728498.8|727498.8|30
1627905460000|2021-08-02 11:57:40|728500|727500|728458.8|727458.8|728506.6|727506.6|728432.1|727432.1|32
1627905470000|2021-08-02 11:57:50|728454|727454|728350.7|727350.7|728478.7|727478.7|728342.4|727342.4|35
1627905480000|2021-08-02 11:58:00|728351.9|727351.9|728689.6|726689.6|728712.2|727351.9|728150.4|726674.7|40
1627905490000|2021-08-02 11:58:10|728686.3|726686.3|728641.7|726641.7|728690.4|727208.1|728119.9|726626.4|40
1627905500000|2021-08-02 11:58:20|728180.5|727180.5|728141.4|727141.4|728666.1|727180.5|728115.1|726615.6|39
1627905510000|2021-08-02 11:58:30|728141.1|727141.1|728433.4|726433.4|728612.8|727141.1|727976.8|726381|40
1627905520000|2021-08-02 11:58:40|727949.4|726949.4|728526|726526|728584.7|727090.3|727949.4|726478.8|39
1627905530000|2021-08-02 11:58:50|728531.3|726531.3|727982.3|726982.3|728532.7|727013.6|727976.5|726482.3|40
1627905540000|2021-08-02 11:59:00|728009.6|727009.6|728072.5|727072.5|728534|727072.5|727992.9|726527.7|37
1627905550000|2021-08-02 11:59:10|728070|727070|728045.8|727045.8|728070.2|727070.2|728032.7|727032.7|35
1627905560000|2021-08-02 11:59:20|728046.3|727046.3|727996.7|726996.7|728060.5|727060.5|727996.6|726996.6|38
1627905570000|2021-08-02 11:59:30|727998.4|726998.4|728462.4|726462.4|728507.2|727010.5|727955.4|726462.4|37
1627905580000|2021-08-02 11:59:40|728468.5|726468.5|727951.3|726951.3|728473.7|726981.8|727944.7|726467.2|40
1627905590000|2021-08-02 11:59:50|727948.5|726948.5|728519.4|726519.4|728544.4|727048.8|727948.5|726445.1|36
1627905600000|2021-08-02 12:00:00|728525.8|726525.8|728052.3|727052.3|728525.8|727072.7|728019.5|726525.8|36
1627905610000|2021-08-02 12:00:10|728056.5|727056.5|728190.3|727190.3|728213|727213|728056.5|727056.5|38
1627905620000|2021-08-02 12:00:20|728188.4|727188.4|728133.3|727133.3|728645.8|727195.1|728133.3|726644.2|37
1627905630000|2021-08-02 12:00:30|728631.9|726631.9|728580.4|726580.4|728635.2|727152.6|728101.9|726580.4|37
1627905640000|2021-08-02 12:00:40|728564.6|726564.6|728585.5|726585.5|728609.6|727101.8|728059.3|726536.3|37
1627905650000|2021-08-02 12:00:50|728585.2|726585.2|728042.1|727042.1|728588.4|727092|728006|726536.4|33
1627905660000|2021-08-02 12:01:00|728043.8|727043.8|728482.8|726482.8|728546|727049.6|727968.9|726477|34
1627905670000|2021-08-02 12:01:10|727998.3|726998.3|728050.5|727050.5|728498.9|727053.3|727998.3|726498.9|33
1627905680000|2021-08-02 12:01:20|728049|727049|727935.7|726935.7|728449|727049|727931.1|726432.9|35
1627905690000|2021-08-02 12:01:30|727935.6|726935.6|727922.8|726922.8|727938.2|726938.2|727911.9|726911.9|32
1627905700000|2021-08-02 12:01:40|727907.4|726907.4|728272.6|726272.6|728353.8|726907.4|727778.5|726270.3|36
1627905710000|2021-08-02 12:01:50|728270.6|726270.6|727831|726831|728339|726841.6|727763.6|726270.6|30
1627905720000|2021-08-02 12:02:00|727831.8|726831.8|727784|726784|727833.9|726833.9|727780.3|726780.3|30
1627905730000|2021-08-02 12:02:10|727786.2|726786.2|727819.2|726819.2|728299.9|726819.4|727778|726270.8|29
1627905740000|2021-08-02 12:02:20|727820.7|726820.7|727830.2|726830.2|727832.7|726832.7|727818.6|726818.6|29
1627905750000|2021-08-02 12:02:30|727828.7|726828.7|727892.3|726892.3|727897.5|726897.5|727828.7|726828.7|27
1627905760000|2021-08-02 12:02:40|727890.2|726890.2|727899.7|726899.7|727907.8|726907.8|727890.2|726890.2|28
1627905770000|2021-08-02 12:02:50|727899.9|726899.9|728487.8|726487.8|728487.8|726978.3|727863.9|726485.2|34
1627905780000|2021-08-02 12:03:00|728484.1|726484.1|727892.7|726892.7|728484.1|726962.9|727884.1|726484.1|36
1627905790000|2021-08-02 12:03:10|727890.4|726890.4|727922.9|726922.9|727938|726938|727887.2|726887.2|30
1627905800000|2021-08-02 12:03:20|727922.7|726922.7|727843.4|726843.4|727922.7|726922.7|727832.1|726832.1|32
1627905810000|2021-08-02 12:03:30|727847.9|726847.9|727868.6|726868.6|727876.2|726876.2|727846.3|726846.3|33
1627905820000|2021-08-02 12:03:40|727868.4|726868.4|727910.9|726910.9|727912.6|726912.6|727841.9|726841.9|33
1627905830000|2021-08-02 12:03:50|727911.1|726911.1|727939.7|726939.7|727944.5|726944.5|727893.7|726893.7|38
1627905840000|2021-08-02 12:04:00|727934.3|726934.3|727951.2|726951.2|727960.3|726960.3|727930.7|726930.7|33
1627905850000|2021-08-02 12:04:10|727967|726967|727942.6|726942.6|727976.4|726976.4|727935.2|726935.2|32
1627905860000|2021-08-02 12:04:20|727941.4|726941.4|728047.9|727047.9|728050.2|727050.2|727941.4|726941.4|34
1627905870000|2021-08-02 12:04:30|728046.7|727046.7|728001.9|727001.9|728048|727048|727981.9|726981.9|31
1627905880000|2021-08-02 12:04:40|727997.7|726997.7|728000|727000|728004.3|727004.3|727991.4|726991.4|32
1627905890000|2021-08-02 12:04:50|727999.7|726999.7|727872.4|726872.4|728000.4|727000.4|727868.4|726868.4|31
1627905900000|2021-08-02 12:05:00|727873.1|726873.1|727915.1|726915.1|727948.1|726948.1|727824.8|726824.8|35
1627905910000|2021-08-02 12:05:10|727936.5|726936.5|728029.8|727029.8|728035.6|727035.6|727930|726930|31
1627905920000|2021-08-02 12:05:20|728005.7|727005.7|728015.6|727015.6|728025.6|727025.6|727992.1|726992.1|30
1627905930000|2021-08-02 12:05:30|728017.4|727017.4|727953.8|726953.8|728018.6|727018.6|727943.8|726943.8|32
1627905940000|2021-08-02 12:05:40|727953.1|726953.1|727979.7|726979.7|727981.5|726981.5|727934.8|726934.8|34
1627905950000|2021-08-02 12:05:50|727981.1|726981.1|727874.3|726874.3|728015.8|727015.8|727870.5|726870.5|37
1627905960000|2021-08-02 12:06:00|727875.9|726875.9|727738.6|726738.6|727883.1|726883.1|727724.6|726724.6|33
1627905970000|2021-08-02 12:06:10|727756|726756|727825.8|726825.8|727825.8|726825.8|727746.7|726746.7|33
1627905980000|2021-08-02 12:06:20|727833.6|726833.6|727883.5|726883.5|727889.1|726889.1|727814.9|726814.9|32
1627905990000|2021-08-02 12:06:30|727891.8|726891.8|728003.8|727003.8|728007.2|727007.2|727891.8|726891.8|33
1627906000000|2021-08-02 12:06:40|728006.4|727006.4|728004.9|727004.9|728006.4|727006.4|727968.6|726968.6|30
1627906010000|2021-08-02 12:06:50|728005.2|727005.2|728007.6|727007.6|728025.7|727025.7|727980.7|726980.7|33
1627906020000|2021-08-02 12:07:00|728010.1|727010.1|727966.6|726966.6|728015.7|727015.7|727954.6|726954.6|34
1627906030000|2021-08-02 12:07:10|727969.9|726969.9|727974.5|726974.5|727980|726980|727956.8|726956.8|27
1627906040000|2021-08-02 12:07:20|727975.4|726975.4|727988.6|726988.6|728001.2|727001.2|727975.4|726975.4|32
1627906050000|2021-08-02 12:07:30|727960.3|726960.3|728008.4|727008.4|728012|727012|727955.8|726955.8|28
1627906060000|2021-08-02 12:07:40|728010.5|727010.5|727983.4|726983.4|728011.7|727011.7|727982.5|726982.5|31
1627906070000|2021-08-02 12:07:50|727983.2|726983.2|728006.6|727006.6|728007.3|727007.3|727970.5|726970.5|30
1627906080000|2021-08-02 12:08:00|728007.3|727007.3|727998|726998|728014.6|727014.6|727981.8|726981.8|27
1627906090000|2021-08-02 12:08:10|727990.6|726990.6|728011|727011|728023|727023|727990.6|726990.6|30
1627906100000|2021-08-02 12:08:20|727999.4|726999.4|727993.5|726993.5|727999.4|726999.4|727966.1|726966.1|27
1627906110000|2021-08-02 12:08:30|727992.6|726992.6|728008.4|727008.4|728010|727010|727992.6|726992.6|24
1627906120000|2021-08-02 12:08:40|728009.2|727009.2|728029.6|727029.6|728034|727034|728007.2|727007.2|26
1627906130000|2021-08-02 12:08:50|728010.6|727010.6|728018.1|727018.1|728029.7|727029.7|728010.6|727010.6|31
1627906140000|2021-08-02 12:09:00|728019.2|727019.2|728013.8|727013.8|728019.2|727019.2|728006.7|727006.7|19
1627906150000|2021-08-02 12:09:10|728013.3|727013.3|728021.8|727021.8|728047.1|727047.1|727989.9|726989.9|27
1627906160000|2021-08-02 12:09:20|728022.4|727022.4|728009.2|727009.2|728022.4|727022.4|727994|726994|26
1627906170000|2021-08-02 12:09:30|728010.4|727010.4|728018.5|727018.5|728018.5|727018.5|728001.1|727001.1|24
1627906180000|2021-08-02 12:09:40|728017.6|727017.6|728015.7|727015.7|728025.1|727025.1|728013.6|727013.6|24
1627906190000|2021-08-02 12:09:50|728015.4|727015.4|728013.5|727013.5|728020.3|727020.3|728002.8|727002.8|32
1627906200000|2021-08-02 12:10:00|728013.4|727013.4|728044.3|727044.3|728044.3|727044.3|728000|727000|30
1627906210000|2021-08-02 12:10:10|728039|727039|727997.7|726997.7|728039|727039|727981.9|726981.9|27
1627906220000|2021-08-02 12:10:20|727993.2|726993.2|728015.5|727015.5|728032|727032|727993.2|726993.2|33
1627906230000|2021-08-02 12:10:30|728016.1|727016.1|727990|726990|728016.1|727016.1|727982.1|726982.1|27
1627906240000|2021-08-02 12:10:40|727988.3|726988.3|727973.6|726973.6|728010.5|727010.5|727961.5|726961.5|31
1627906250000|2021-08-02 12:10:50|727977|726977|727885.8|726885.8|727977|726977|727844.4|726844.4|33
1627906260000|2021-08-02 12:11:00|727898.6|726898.6|727866.3|726866.3|727920.2|726920.2|727866.3|726866.3|37
1627906270000|2021-08-02 12:11:10|727864.9|726864.9|727841.6|726841.6|727866.6|726866.6|727835.1|726835.1|35
1627906280000|2021-08-02 12:11:20|727842.4|726842.4|727831.1|726831.1|727843.9|726843.9|727816.2|726816.2|32
1627906290000|2021-08-02 12:11:30|727833.1|726833.1|727769.5|726769.5|727849.6|726849.6|727769|726769|32
1627906300000|2021-08-02 12:11:40|727779.5|726779.5|727776.7|726776.7|727780.9|726780.9|727756.9|726756.9|24
1627906310000|2021-08-02 12:11:50|727775.4|726775.4|727754.3|726754.3|727777.2|726777.2|727747.6|726747.6|26
1627906320000|2021-08-02 12:12:00|727746.8|726746.8|727713.8|726713.8|727757.3|726757.3|727713.8|726713.8|28
1627906330000|2021-08-02 12:12:10|727706.6|726706.6|727722.3|726722.3|727731.5|726731.5|727706.6|726706.6|35
1627906340000|2021-08-02 12:12:20|727722.6|726722.6|727663.2|726663.2|728156.3|726726.5|727643|726140.1|36
1627906350000|2021-08-02 12:12:30|727663.8|726663.8|727596.7|726596.7|727667.3|726667.3|727589.7|726589.7|34
1627906360000|2021-08-02 12:12:40|727597.1|726597.1|727583.3|726583.3|728093.9|726601.8|727580.7|726093.6|22
1627906370000|2021-08-02 12:12:50|727583.2|726583.2|727571.8|726571.8|727583.2|726583.2|727566.7|726566.7|30
1627906380000|2021-08-02 12:13:00|727571.3|726571.3|727576.3|726576.3|727577.3|726577.3|727570.3|726570.3|26
1627906390000|2021-08-02 12:13:10|727575.7|726575.7|727570.9|726570.9|727575.7|726575.7|727567|726567|22
1627906400000|2021-08-02 12:13:20|727596.9|726596.9|727566.6|726566.6|727603.9|726603.9|727556.7|726556.7|23
1627906410000|2021-08-02 12:13:30|727565.8|726565.8|727574.7|726574.7|727575.6|726575.6|727559.8|726559.8|21
1627906420000|2021-08-02 12:13:40|727574.1|726574.1|727568.6|726568.6|727575.3|726575.3|727561.6|726561.6|17
1627906430000|2021-08-02 12:13:50|727568.5|726568.5|727576.2|726576.2|727576.2|726576.2|727563.1|726563.1|24
1627906440000|2021-08-02 12:14:00|727584.1|726584.1|727585.3|726585.3|727601.4|726601.4|727572.8|726572.8|36
1627906450000|2021-08-02 12:14:10|727585|726585|727574.6|726574.6|727592.3|726592.3|727574.1|726574.1|31
1627906460000|2021-08-02 12:14:20|727573.8|726573.8|727570.7|726570.7|727575|726575|727567.3|726567.3|19
1627906470000|2021-08-02 12:14:30|727571.6|726571.6|727568|726568|727582.8|726582.8|727565.5|726565.5|28
1627906480000|2021-08-02 12:14:40|727568.2|726568.2|727564.3|726564.3|727571.8|726571.8|727560.1|726560.1|27
1627906490000|2021-08-02 12:14:50|727563.9|726563.9|727568.9|726568.9|727570|726570|727561.1|726561.1|18
1627906500000|2021-08-02 12:15:00|727564.4|726564.4|727570.7|726570.7|727573.9|726573.9|727564.4|726564.4|21
1627906510000|2021-08-02 12:15:10|727571.3|726571.3|727525.2|726525.2|727572.6|726572.6|727521.8|726521.8|30
1627906520000|2021-08-02 12:15:20|727524|726524|727521.1|726521.1|727536.6|726536.6|727518.7|726518.7|29
1627906530000|2021-08-02 12:15:30|727520.3|726520.3|727520.7|726520.7|727533.1|726533.1|727519.3|726519.3|31
1627906540000|2021-08-02 12:15:40|727523.5|726523.5|727508.1|726508.1|727530.1|726530.1|727507|726507|29
1627906550000|2021-08-02 12:15:50|727507.8|726507.8|727520.9|726520.9|727525|726525|727507.8|726507.8|26
1627906560000|2021-08-02 12:16:00|727521|726521|727522.9|726522.9|727525.4|726525.4|727518.4|726518.4|17
1627906570000|2021-08-02 12:16:10|727521.9|726521.9|727521.6|726521.6|727523.3|726523.3|727520.1|726520.1|15
1627906580000|2021-08-02 12:16:20|727520.8|726520.8|727509.3|726509.3|727523|726523|727509.3|726509.3|10
1627906590000|2021-08-02 12:16:30|727523.8|726523.8|727521.9|726521.9|727523.8|726523.8|727518.9|726518.9|22
1627906600000|2021-08-02 12:16:40|727523.2|726523.2|727520.5|726520.5|727523.6|726523.6|727511.7|726511.7|25
1627906610000|2021-08-02 12:16:50|727520.9|726520.9|727479.2|726479.2|727530.5|726530.5|727425.9|726425.9|34
1627906620000|2021-08-02 12:17:00|727485.4|726485.4|727364.3|726364.3|727979.4|726485.4|727364.3|725978.2|34
1627906630000|2021-08-02 12:17:10|727364.8|726364.8|727393.5|726393.5|727397.9|726397.9|727364.8|726364.8|34
1627906640000|2021-08-02 12:17:20|727393.3|726393.3|727378.7|726378.7|727395.3|726395.3|727369.4|726369.4|27
1627906650000|2021-08-02 12:17:30|727378.5|726378.5|727378|726378|727378.5|726378.5|727374.2|726374.2|17
1627906660000|2021-08-02 12:17:40|727379.1|726379.1|727433.6|726433.6|727452.7|726452.7|727374.9|726374.9|31
1627906670000|2021-08-02 12:17:50|727426.5|726426.5|727974.2|725974.2|727976|726487.7|727426.5|725957.5|32
1627906680000|2021-08-02 12:18:00|727975|725975|727489.8|726489.8|727999|726499.1|727449.7|725951.3|33
1627906690000|2021-08-02 12:18:10|727401.9|726401.9|727399.3|726399.3|727406.1|726406.1|727390.5|726390.5|31
1627906700000|2021-08-02 12:18:20|727405.6|726405.6|727405.1|726405.1|727408.1|726408.1|727383.8|726383.8|28
1627906710000|2021-08-02 12:18:30|727396|726396|727975.2|725975.2|727975.2|726479.8|727396|725975.2|25
1627906720000|2021-08-02 12:18:40|727984.5|725984.5|727396.2|726396.2|727984.5|726495.7|727394.4|725980.5|32
1627906730000|2021-08-02 12:18:50|727394.8|726394.8|727398.5|726398.5|727407.5|726407.5|727391|726391|27
1627906740000|2021-08-02 12:19:00|727403.3|726403.3|727987.2|725987.2|727989|726482.1|727393.7|725977.8|31
1627906750000|2021-08-02 12:19:10|727986|725986|727503.2|726503.2|727991.3|726509.4|727444.9|725983.2|37
1627906760000|2021-08-02 12:19:20|727494.5|726494.5|727983.8|725983.8|727988.5|726504.8|727473.6|725983.2|33
1627906770000|2021-08-02 12:19:30|727984.5|725984.5|727990.6|725990.6|727992.8|726495.5|727476.9|725972|24
1627906780000|2021-08-02 12:19:40|727987.3|725987.3|727473.9|726473.9|727995|726495.1|727472.7|725986.1|18
1627906790000|2021-08-02 12:19:50|727484.5|726484.5|727535.3|726535.3|727535.3|726535.3|727484.5|726484.5|30
1627906800000|2021-08-02 12:20:00|727526.5|726526.5|727618.1|726618.1|727618.1|726618.1|727515.7|726515.7|30
1627906810000|2021-08-02 12:20:10|727616.5|726616.5|727684.9|726684.9|727691.8|726691.8|727616.5|726616.5|35
1627906820000|2021-08-02 12:20:20|727687.2|726687.2|727820.3|726820.3|727820.3|726820.3|727687.2|726687.2|37
1627906830000|2021-08-02 12:20:30|727827.1|726827.1|727815|726815|727831|726831|727781.8|726781.8|38
1627906840000|2021-08-02 12:20:40|727814|726814|727848.8|726848.8|727854.5|726854.5|727814|726814|32
1627906850000|2021-08-02 12:20:50|727850.9|726850.9|727935.3|726935.3|728362.6|726935.6|727850.9|726358.1|37
1627906860000|2021-08-02 12:21:00|727942.8|726942.8|728032|727032|728033.8|727033.8|727902.6|726902.6|30
1627906870000|2021-08-02 12:21:10|728044.4|727044.4|728032.5|727032.5|728044.4|727044.4|728014.5|727014.5|35
1627906880000|2021-08-02 12:21:20|728033.6|727033.6|728044|727044|728044.1|727044.1|728014.2|727014.2|32
1627906890000|2021-08-02 12:21:30|728043.7|727043.7|728035.5|727035.5|728045|727045|728028.9|727028.9|24
1627906900000|2021-08-02 12:21:40|728033.9|727033.9|728036.7|727036.7|728042.5|727042.5|728023.6|727023.6|27
1627906910000|2021-08-02 12:21:50|728038.7|727038.7|728027.2|727027.2|728038.7|727038.7|727982.3|726982.3|32
1627906920000|2021-08-02 12:22:00|728025.7|727025.7|728039.4|727039.4|728039.4|727039.4|728019.7|727019.7|22
1627906930000|2021-08-02 12:22:10|728046.8|727046.8|728013.4|727013.4|728048|727048|728013.4|727013.4|27
1627906940000|2021-08-02 12:22:20|728013.6|727013.6|728026.5|727026.5|728031.2|727031.2|728004.8|727004.8|25
1627906950000|2021-08-02 12:22:30|728027.3|727027.3|728091.5|727091.5|728125.5|727125.5|728027.3|727027.3|32
1627906960000|2021-08-02 12:22:40|728099.1|727099.1|728008.4|727008.4|728100.8|727100.8|728008.4|727008.4|38
1627906970000|2021-08-02 12:22:50|727999.4|726999.4|728098|727098|728105.3|727105.3|727994.4|726994.4|35
1627906980000|2021-08-02 12:23:00|728100.5|727100.5|728225.2|727225.2|728241.7|727241.7|728087.7|727087.7|40
1627906990000|2021-08-02 12:23:10|728226.4|727226.4|728063.9|727063.9|728620.2|727226.4|728061.8|726607|40
1627907000000|2021-08-02 12:23:20|728058.7|727058.7|728073.2|727073.2|728078|727078|728026|727026|38
1627907010000|2021-08-02 12:23:30|728075.4|727075.4|728140.3|727140.3|728620.3|727142.5|728035.7|726545|38
1627907020000|2021-08-02 12:23:40|728153.7|727153.7|728140.8|727140.8|728159.9|727159.9|728131.2|727131.2|35
1627907030000|2021-08-02 12:23:50|728149.6|727149.6|728111.4|727111.4|728161.4|727161.4|728110.5|727110.5|32
1627907040000|2021-08-02 12:24:00|728128.7|727128.7|728177.6|727177.6|728186.1|727186.1|728108.8|727108.8|33
1627907050000|2021-08-02 12:24:10|728176.3|727176.3|728320.9|727320.9|728326.2|727326.2|728176.3|727176.3|37
1627907060000|2021-08-02 12:24:20|728318.2|727318.2|728351.8|727351.8|728402.7|727402.7|728317.4|727317.4|38
1627907070000|2021-08-02 12:24:30|728345.3|727345.3|728402|727402|728410|727410|728342.4|727342.4|36
1627907080000|2021-08-02 12:24:40|728401.5|727401.5|728379.6|727379.6|728412.9|727412.9|728379.3|727379.3|34
1627907090000|2021-08-02 12:24:50|728384.5|727384.5|728435.6|727435.6|728435.6|727435.6|728366.7|727366.7|39
1627907100000|2021-08-02 12:25:00|728460.6|727460.6|728449.2|727449.2|728463.2|727463.2|728418.9|727418.9|38
1627907110000|2021-08-02 12:25:10|728451.7|727451.7|728265|727265|728452|727452|728252.2|727252.2|37
1627907120000|2021-08-02 12:25:20|728280.5|727280.5|728262|727262|728280.5|727280.5|728256|727256|36
1627907130000|2021-08-02 12:25:30|728264.6|727264.6|728271|727271|728272.1|727272.1|728258.4|727258.4|26
1627907140000|2021-08-02 12:25:40|728273.1|727273.1|728345.1|727345.1|728349.5|727349.5|728272.9|727272.9|35
1627907150000|2021-08-02 12:25:50|728346.2|727346.2|728371.7|727371.7|728378.7|727378.7|728323|727323|30
1627907160000|2021-08-02 12:26:00|728874.8|726874.8|728313.3|727313.3|728874.8|727395|728296|726868.7|33
1627907170000|2021-08-02 12:26:10|728310.6|727310.6|728255.5|727255.5|728311.8|727311.8|728245.8|727245.8|35
1627907180000|2021-08-02 12:26:20|728257.9|727257.9|728262.2|727262.2|728263.1|727263.1|728234.9|727234.9|27
1627907190000|2021-08-02 12:26:30|728258.9|727258.9|728238.9|727238.9|728261.2|727261.2|728238.9|727238.9|24
1627907200000|2021-08-02 12:26:40|728240.6|727240.6|728245.4|727245.4|728265.7|727265.7|728238.9|727238.9|35
1627907210000|2021-08-02 12:26:50|728247.6|727247.6|728245.9|727245.9|728260.4|727260.4|728244.5|727244.5|32
1627907220000|2021-08-02 12:27:00|728244.5|727244.5|728267.7|727267.7|728267.7|727267.7|728241.9|727241.9|28
1627907230000|2021-08-02 12:27:10|728269.5|727269.5|728164.8|727164.8|728269.5|727269.5|728132.7|727132.7|36
1627907240000|2021-08-02 12:27:20|728144.7|727144.7|728660.9|726660.9|728661.1|727144.7|728075.5|726593.8|38
1627907250000|2021-08-02 12:27:30|728659.8|726659.8|728162.5|727162.5|728670.2|727162.5|728162.5|726645.1|34
1627907260000|2021-08-02 12:27:40|728162.3|727162.3|728763.3|726763.3|728794.2|727304.5|728162.3|726757.8|34
1627907270000|2021-08-02 12:27:50|728772.8|726772.8|728321.4|727321.4|728772.8|727326|728301.1|726758|27
1627907280000|2021-08-02 12:28:00|728321.5|727321.5|728313.2|727313.2|728334|727334|728294.5|727294.5|32
1627907290000|2021-08-02 12:28:10|728315|727315|728256.9|727256.9|728322.3|727322.3|728238.7|727238.7|27
1627907300000|2021-08-02 12:28:20|728258|727258|728231.5|727231.5|728258|727258|728207.9|727207.9|26
1627907310000|2021-08-02 12:28:30|728233|727233|728188.5|727188.5|728718.8|727257.8|728188.5|726702|32
1627907320000|2021-08-02 12:28:40|728187.3|727187.3|728231.5|727231.5|728700.1|727236.7|728167.7|726690.1|33
1627907330000|2021-08-02 12:28:50|728227.9|727227.9|728221.6|727221.6|728230.5|727230.5|728211.6|727211.6|26
1627907340000|2021-08-02 12:29:00|728208.1|727208.1|728706.6|726706.6|728706.6|727225.9|728194.7|726698|31
1627907350000|2021-08-02 12:29:10|728710.9|726710.9|728173.5|727173.5|728721.8|727175|728161.8|726672.8|25
1627907360000|2021-08-02 12:29:20|728173|727173|728165.5|727165.5|728174.9|727174.9|728161.6|727161.6|22
1627907370000|2021-08-02 12:29:30|728163.9|727163.9|728205.8|727205.8|728671.4|727206.4|728105.6|726646|30
1627907380000|2021-08-02 12:29:40|728200|727200|728164.8|727164.8|728202.2|727202.2|728161.5|727161.5|31
1627907390000|2021-08-02 12:29:50|728160.5|727160.5|728228.7|727228.7|728233.4|727233.4|728152.4|727152.4|34
1627907400000|2021-08-02 12:30:00|728238.4|727238.4|728713.9|726713.9|728713.9|727244.9|728211.5|726698.7|28
1627907410000|2021-08-02 12:30:10|728713.4|726713.4|728203.6|727203.6|728713.4|727205|728201.2|726692.8|26
1627907420000|2021-08-02 12:30:20|728204.8|727204.8|728165.6|727165.6|728228.3|727228.3|728148|727148|28
1627907430000|2021-08-02 12:30:30|728154.9|727154.9|728529.3|726529.3|728577.3|727162.8|728105.4|726522.1|37
1627907440000|2021-08-02 12:30:40|728519.7|726519.7|727999.2|726999.2|728560.5|727072.5|727990.9|726519.7|38
1627907450000|2021-08-02 12:30:50|727985.2|726985.2|728018.7|727018.7|728019|727019|727978.7|726978.7|27
1627907460000|2021-08-02 12:31:00|727994.1|726994.1|728003.5|727003.5|728006.8|727006.8|727981.5|726981.5|27
1627907470000|2021-08-02 12:31:10|728003.4|727003.4|727990.3|726990.3|728026.3|727026.3|727987.5|726987.5|32
1627907480000|2021-08-02 12:31:20|728020|727020|728036.1|727036.1|728536.9|727056.7|727999.6|726514.7|30
1627907490000|2021-08-02 12:31:30|728035|727035|728014.2|727014.2|728046.5|727046.5|727998.2|726998.2|31
1627907500000|2021-08-02 12:31:40|728015.4|727015.4|728015.8|727015.8|728035.4|727035.4|728007.5|727007.5|29
1627907510000|2021-08-02 12:31:50|728016.5|727016.5|727986.6|726986.6|728019.6|727019.6|727971.9|726971.9|28
1627907520000|2021-08-02 12:32:00|727987.6|726987.6|728023.9|727023.9|728585.8|727081.9|727985.7|726581|32
1627907530000|2021-08-02 12:32:10|728022.6|727022.6|728071.1|727071.1|728549.6|727072.4|728022.6|726539|34
1627907540000|2021-08-02 12:32:20|728052.1|727052.1|728575|726575|728575.3|727072.6|728052.1|726553.1|32
1627907550000|2021-08-02 12:32:30|728574.3|726574.3|728565.5|726565.5|728581.6|726581.6|728557.1|726557.1|35
1627907560000|2021-08-02 12:32:40|728583.8|726583.8|728018.5|727018.5|728583.8|727049.5|728002.6|726583.8|33
1627907570000|2021-08-02 12:32:50|728021.1|727021.1|728042.3|727042.3|728044|727044|727997.2|726997.2|30
1627907580000|2021-08-02 12:33:00|728045.7|727045.7|728011.2|727011.2|728048.7|727048.7|727996.9|726996.9|34
1627907590000|2021-08-02 12:33:10|728011.4|727011.4|727954|726954|728533.4|727012.7|727943.9|726512.6|31
1627907600000|2021-08-02 12:33:20|727937.2|726937.2|727967.1|726967.1|728021.5|727021.5|727933.8|726933.8|34
1627907610000|2021-08-02 12:33:30|727965.1|726965.1|728057.6|727057.6|728544.3|727057.6|727947.8|726436.2|30
1627907620000|2021-08-02 12:33:40|728047.9|727047.9|728161.8|727161.8|728625.2|727171.5|728047.9|726582.9|38
1627907630000|2021-08-02 12:33:50|728164.1|727164.1|728132.1|727132.1|728205.6|727205.6|728104.7|727104.7|35
1627907640000|2021-08-02 12:34:00|728116.9|727116.9|728568.2|726568.2|728578.7|727119.2|728064|726555.6|29
1627907650000|2021-08-02 12:34:10|728569.3|726569.3|728056|727056|728569.3|727081.9|728038.3|726555|26
1627907660000|2021-08-02 12:34:20|728058.1|727058.1|728587.9|726587.9|728592.7|727095.3|727996.9|726578.4|39
1627907670000|2021-08-02 12:34:30|728586.2|726586.2|728072.8|727072.8|728594.5|727091.4|728060.7|726586.2|32
1627907680000|2021-08-02 12:34:40|728071.7|727071.7|728183.5|727183.5|728666.3|727185.7|728054.9|726584.8|37
1627907690000|2021-08-02 12:34:50|728182.8|727182.8|728215.7|727215.7|728229.8|727229.8|728178.9|727178.9|32
1627907700000|2021-08-02 12:35:00|728218.2|727218.2|728241.4|727241.4|728271.2|727271.2|728216.8|727216.8|35
1627907710000|2021-08-02 12:35:10|728240.1|727240.1|728257.1|727257.1|728265.8|727265.8|728215.4|727215.4|35
1627907720000|2021-08-02 12:35:20|728264.8|727264.8|728248.1|727248.1|728266.4|727266.4|728247.6|727247.6|26
1627907730000|2021-08-02 12:35:30|728229.9|727229.9|728243.3|727243.3|728245|727245|728227.8|727227.8|29
1627907740000|2021-08-02 12:35:40|728230.9|727230.9|728251.1|727251.1|728259.5|727259.5|728229|727229|28
1627907750000|2021-08-02 12:35:50|728247.8|727247.8|728285.9|727285.9|728285.9|727285.9|728246.8|727246.8|28
1627907760000|2021-08-02 12:36:00|728261.7|727261.7|728274.1|727274.1|728274.1|727274.1|728251.4|727251.4|32
1627907770000|2021-08-02 12:36:10|728264.4|727264.4|728252.7|727252.7|728273|727273|728244.3|727244.3|23
1627907780000|2021-08-02 12:36:20|728255.4|727255.4|728829.3|726829.3|728829.3|727304.8|728249.2|726828.6|36
1627907790000|2021-08-02 12:36:30|728829|726829|728375.8|727375.8|728832.1|727377.4|728331.7|726813.9|35
1627907800000|2021-08-02 12:36:40|728373.7|727373.7|728331.8|727331.8|728403.4|727403.4|728331|727331|35
1627907810000|2021-08-02 12:36:50|728330.5|727330.5|728277.5|727277.5|728348.2|727348.2|728259|727259|34
1627907820000|2021-08-02 12:37:00|728264|727264|728257.3|727257.3|728276.3|727276.3|728248.3|727248.3|32
1627907830000|2021-08-02 12:37:10|728257.4|727257.4|728260.8|727260.8|728261.8|727261.8|728255.1|727255.1|21
1627907840000|2021-08-02 12:37:20|728260.7|727260.7|728287.6|727287.6|728287.6|727287.6|728252.9|727252.9|25
1627907850000|2021-08-02 12:37:30|728288.2|727288.2|728237.9|727237.9|728288.2|727288.2|728235.6|727235.6|31
1627907860000|2021-08-02 12:37:40|728247|727247|728254.4|727254.4|728254.4|727254.4|728232.7|727232.7|27
1627907870000|2021-08-02 12:37:50|728237.9|727237.9|728285.8|727285.8|728308.7|727308.7|728195.4|727195.4|36
1627907880000|2021-08-02 12:38:00|728285.9|727285.9|728288.2|727288.2|728382.8|727382.8|728280.5|727280.5|35
1627907890000|2021-08-02 12:38:10|728293.1|727293.1|728421.9|727421.9|728862.2|727421.9|728281.5|726862.2|28
1627907900000|2021-08-02 12:38:20|728418.4|727418.4|728347.7|727347.7|728883.7|727421.2|728342.6|726846.9|35
1627907910000|2021-08-02 12:38:30|728349.6|727349.6|728351.5|727351.5|728354.7|727354.7|728347.9|727347.9|25
1627907920000|2021-08-02 12:38:40|728346.3|727346.3|728356.1|727356.1|728379|727379|728337|727337|36
1627907930000|2021-08-02 12:38:50|728357.3|727357.3|728333.5|727333.5|728357.3|727357.3|728321.1|727321.1|31
1627907940000|2021-08-02 12:39:00|728332.4|727332.4|728348.1|727348.1|728350|727350|728320.3|727320.3|31
1627907950000|2021-08-02 12:39:10|728351.9|727351.9|728337.8|727337.8|728351.9|727351.9|728315.4|727315.4|37
1627907960000|2021-08-02 12:39:20|728338.9|727338.9|728412.1|727412.1|728414.7|727414.7|728338.9|727338.9|33
1627907970000|2021-08-02 12:39:30|728414.3|727414.3|728466.1|727466.1|728469.9|727469.9|728409.8|727409.8|36
1627907980000|2021-08-02 12:39:40|728459|727459|728430.2|727430.2|728472.7|727472.7|728426.2|727426.2|30
1627907990000|2021-08-02 12:39:50|728429.6|727429.6|728486.9|727486.9|728486.9|727486.9|728414.9|727414.9|17
1627908000000|2021-08-02 12:40:00|728481.1|727481.1|728493.1|727493.1|728498.7|727498.7|728477.1|727477.1|24
1627908010000|2021-08-02 12:40:10|728482.6|727482.6|728464.8|727464.8|728482.6|727482.6|728450.2|727450.2|25
1627908020000|2021-08-02 12:40:20|728463|727463|728463|727463|728467.2|727467.2|728450.1|727450.1|27
1627908030000|2021-08-02 12:40:30|728463.9|727463.9|728471.5|727471.5|728474.8|727474.8|728462|727462|27
1627908040000|2021-08-02 12:40:40|728471.3|727471.3|728481.2|727481.2|728504.6|727504.6|728471.3|727471.3|24
1627908050000|2021-08-02 12:40:50|728477|727477|728448|727448|728503.6|727503.6|728437.2|727437.2|29
1627908060000|2021-08-02 12:41:00|728449|727449|728470.6|727470.6|728474.7|727474.7|728445.1|727445.1|31
1627908070000|2021-08-02 12:41:10|728468.2|727468.2|728472.6|727472.6|728501.6|727501.6|728462.2|727462.2|23
1627908080000|2021-08-02 12:41:20|728467.8|727467.8|728454.5|727454.5|728472.4|727472.4|728453.3|727453.3|32
1627908090000|2021-08-02 12:41:30|728456|727456|728458.4|727458.4|728459.5|727459.5|728454.1|727454.1|15
1627908100000|2021-08-02 12:41:40|728462.9|727462.9|728449.4|727449.4|728464.6|727464.6|728449.4|727449.4|24
1627908110000|2021-08-02 12:41:50|728459.1|727459.1|728463.5|727463.5|728464.7|727464.7|728444.2|727444.2|27
1627908120000|2021-08-02 12:42:00|728462.8|727462.8|728469.6|727469.6|728473.6|727473.6|728462.1|727462.1|19
1627908130000|2021-08-02 12:42:10|728469.1|727469.1|728474|727474|728474|727474|728466.3|727466.3|25
1627908140000|2021-08-02 12:42:20|728472.8|727472.8|728460.9|727460.9|728473.8|727473.8|728451.1|727451.1|22
1627908150000|2021-08-02 12:42:30|728459.7|727459.7|728449.5|727449.5|728460.2|727460.2|728430.7|727430.7|25
1627908160000|2021-08-02 12:42:40|728450.7|727450.7|728436.1|727436.1|728451.2|727451.2|728427.7|727427.7|19
1627908170000|2021-08-02 12:42:50|728434.6|727434.6|728452.3|727452.3|728453.9|727453.9|728431.8|727431.8|22
1627908180000|2021-08-02 12:43:00|728455.7|727455.7|728458.6|727458.6|728459.9|727459.9|728452|727452|30
1627908190000|2021-08-02 12:43:10|728460.2|727460.2|728458.4|727458.4|728460.2|727460.2|728456.8|727456.8|13
1627908200000|2021-08-02 12:43:20|728458.5|727458.5|728466.9|727466.9|728476.7|727476.7|728455.7|727455.7|18
1627908210000|2021-08-02 12:43:30|728468.3|727468.3|728472.4|727472.4|728472.4|727472.4|728443.6|727443.6|27
1627908220000|2021-08-02 12:43:40|728470.9|727470.9|728465|727465|728470.9|727470.9|728446.9|727446.9|25
1627908230000|2021-08-02 12:43:50|728463.1|727463.1|728476.3|727476.3|728476.8|727476.8|728448.8|727448.8|28
1627908240000|2021-08-02 12:44:00|728474.7|727474.7|728505.5|727505.5|728511.4|727511.4|728457.1|727457.1|30
1627908250000|2021-08-02 12:44:10|728497.2|727497.2|728444.2|727444.2|728497.2|727497.2|728438.6|727438.6|27
1627908260000|2021-08-02 12:44:20|728459.4|727459.4|728432.1|727432.1|728461|727461|728427.8|727427.8|28
1627908270000|2021-08-02 12:44:30|728431.2|727431.2|728414.4|727414.4|728921.9|727431.9|728405.8|726918.1|23
1627908280000|2021-08-02 12:44:40|728411.4|727411.4|728380.5|727380.5|728417.8|727417.8|728364.5|727364.5|22
1627908290000|2021-08-02 12:44:50|728377.4|727377.4|728366.6|727366.6|728382|727382|728349.6|727349.6|26
1627908300000|2021-08-02 12:45:00|728368.6|727368.6|728335.7|727335.7|728369.5|727369.5|728327.7|727327.7|29
1627908310000|2021-08-02 12:45:10|728337.6|727337.6|728246|727246|728337.7|727337.7|728231.9|727231.9|31
1627908320000|2021-08-02 12:45:20|728246.9|727246.9|728382.6|727382.6|728392.4|727392.4|728246.5|727246.5|38
1627908330000|2021-08-02 12:45:30|728380.4|727380.4|728379.4|727379.4|728383.8|727383.8|728321.6|727321.6|35
1627908340000|2021-08-02 12:45:40|728383.7|727383.7|728365.3|727365.3|728383.7|727383.7|728324.3|727324.3|34
1627908350000|2021-08-02 12:45:50|728366.4|727366.4|728389.9|727389.9|728405.8|727405.8|728358.9|727358.9|28
1627908360000|2021-08-02 12:46:00|728392.2|727392.2|728422.6|727422.6|728451.4|727451.4|728391.1|727391.1|32
1627908370000|2021-08-02 12:46:10|728424.4|727424.4|728440.4|727440.4|728443.3|727443.3|728390.5|727390.5|32
1627908380000|2021-08-02 12:46:20|728443.1|727443.1|728460.4|727460.4|728460.6|727460.6|728422.3|727422.3|29
1627908390000|2021-08-02 12:46:30|728461.8|727461.8|728474.3|727474.3|728475.7|727475.7|728438.8|727438.8|23
1627908400000|2021-08-02 12:46:40|728453|727453|728537.1|727537.1|728550.4|727550.4|728452.8|727452.8|27
1627908410000|2021-08-02 12:46:50|728534.3|727534.3|728532.4|727532.4|728534.6|727534.6|728525.8|727525.8|25
1627908420000|2021-08-02 12:47:00|728531.9|727531.9|728532.2|727532.2|728535.7|727535.7|728531.9|727531.9|16
1627908430000|2021-08-02 12:47:10|728532.1|727532.1|728526.5|727526.5|728532.1|727532.1|728513.3|727513.3|29
1627908440000|2021-08-02 12:47:20|728527.1|727527.1|728543.3|727543.3|728543.6|727543.6|728527.1|727527.1|25
1627908450000|2021-08-02 12:47:30|728545.9|727545.9|728552.9|727552.9|728553.8|727553.8|728542.4|727542.4|27
1627908460000|2021-08-02 12:47:40|728553.6|727553.6|728547.3|727547.3|728553.6|727553.6|728545.4|727545.4|24
1627908470000|2021-08-02 12:47:50|728547.5|727547.5|728550.5|727550.5|728551.6|727551.6|728547.1|727547.1|20
1627908480000|2021-08-02 12:48:00|728548.7|727548.7|728548.8|727548.8|728553.7|727553.7|728547.2|727547.2|20
1627908490000|2021-08-02 12:48:10|728550.3|727550.3|728584.4|727584.4|728584.4|727584.4|728540.5|727540.5|26
1627908500000|2021-08-02 12:48:20|728592.6|727592.6|728636.7|727636.7|728638.5|727638.5|728580.5|727580.5|39
1627908510000|2021-08-02 12:48:30|728640.7|727640.7|728624.6|727624.6|728646.5|727646.5|728619.5|727619.5|33
1627908520000|2021-08-02 12:48:40|728624|727624|728634.8|727634.8|728642.3|727642.3|728624|727624|32
1627908530000|2021-08-02 12:48:50|728634.1|727634.1|728637.5|727637.5|728638.8|727638.8|728630.3|727630.3|29
1627908540000|2021-08-02 12:49:00|728634.6|727634.6|728622.5|727622.5|728641.3|727641.3|728621.8|727621.8|27
1627908550000|2021-08-02 12:49:10|728621.5|727621.5|728629.7|727629.7|728629.7|727629.7|728586.3|727586.3|31
1627908560000|2021-08-02 12:49:20|728623.5|727623.5|728637.1|727637.1|728637.1|727637.1|728609.8|727609.8|33
1627908570000|2021-08-02 12:49:30|728632.2|727632.2|728638.5|727638.5|728639.6|727639.6|728622.5|727622.5|21
1627908580000|2021-08-02 12:49:40|728637.8|727637.8|728636|727636|728639.5|727639.5|728625|727625|20
1627908590000|2021-08-02 12:49:50|728637.9|727637.9|728642.7|727642.7|728646.2|727646.2|728636.3|727636.3|28
1627908600000|2021-08-02 12:50:00|728643.1|727643.1|728667.7|727667.7|728680.4|727680.4|728633.4|727633.4|31
1627908610000|2021-08-02 12:50:10|728694.8|727694.8|728705.9|727705.9|728720.5|727720.5|728692.3|727692.3|29
1627908620000|2021-08-02 12:50:20|728707.2|727707.2|728651.6|727651.6|728707.7|727707.7|728650.4|727650.4|32
1627908630000|2021-08-02 12:50:30|728685.2|727685.2|728703.6|727703.6|728720.1|727720.1|728684.2|727684.2|30
1627908640000|2021-08-02 12:50:40|728702.7|727702.7|728747.9|727747.9|728748.4|727748.4|728693|727693|32
1627908650000|2021-08-02 12:50:50|728742.5|727742.5|728708|727708|728746.6|727746.6|728704.7|727704.7|33
1627908660000|2021-08-02 12:51:00|728706.8|727706.8|728709.7|727709.7|728719.4|727719.4|728694.5|727694.5|32
1627908670000|2021-08-02 12:51:10|728712.9|727712.9|728726.2|727726.2|728735.3|727735.3|728699.7|727699.7|27
1627908680000|2021-08-02 12:51:20|728725.1|727725.1|728727.7|727727.7|728739.2|727739.2|728712|727712|37
1627908690000|2021-08-02 12:51:30|728725.7|727725.7|728744.3|727744.3|728754.5|727754.5|728725|727725|34
1627908700000|2021-08-02 12:51:40|728754.8|727754.8|728741.7|727741.7|728754.8|727754.8|728736.2|727736.2|29
1627908710000|2021-08-02 12:51:50|728744.6|727744.6|728731.2|727731.2|728744.6|727744.6|728701.8|727701.8|36
1627908720000|2021-08-02 12:52:00|728723.7|727723.7|728672|727672|728727.5|727727.5|728672|727672|32
1627908730000|2021-08-02 12:52:10|728684.1|727684.1|728656.2|727656.2|728684.1|727684.1|728644.5|727644.5|29
1627908740000|2021-08-02 12:52:20|728655.4|727655.4|728696.1|727696.1|728702.3|727702.3|728651.9|727651.9|32
1627908750000|2021-08-02 12:52:30|728694.6|727694.6|728745|727745|728756.2|727756.2|728692.3|727692.3|29
1627908760000|2021-08-02 12:52:40|728744.9|727744.9|728774.1|727774.1|728774.1|727774.1|728743.5|727743.5|38
1627908770000|2021-08-02 12:52:50|728773.2|727773.2|728727.2|727727.2|728773.2|727773.2|728713.8|727713.8|35
1627908780000|2021-08-02 12:53:00|728720.7|727720.7|728752.9|727752.9|728764.5|727764.5|728719|727719|36
1627908790000|2021-08-02 12:53:10|728752.2|727752.2|728778.5|727778.5|728789.4|727789.4|728748.3|727748.3|32
1627908800000|2021-08-02 12:53:20|728778|727778|728776.8|727776.8|728784.8|727784.8|728776.8|727776.8|25
1627908810000|2021-08-02 12:53:30|728776.6|727776.6|728800.5|727800.5|728809|727809|728776.6|727776.6|20
1627908820000|2021-08-02 12:53:40|728800.8|727800.8|728797.3|727797.3|728801.6|727801.6|728795.7|727795.7|22
1627908830000|2021-08-02 12:53:50|728797.4|727797.4|728920.5|727920.5|728931.9|727931.9|728797.4|727797.4|37
1627908840000|2021-08-02 12:54:00|728919.6|727919.6|728938|727938|728964.4|727964.4|728915.4|727915.4|34
1627908850000|2021-08-02 12:54:10|728937.6|727937.6|728952.3|727952.3|728955.4|727955.4|728936.8|727936.8|28
1627908860000|2021-08-02 12:54:20|728953.3|727953.3|729063.9|728063.9|729063.9|728063.9|728947.6|727947.6|26
1627908870000|2021-08-02 12:54:30|729062.1|728062.1|729075.8|728075.8|729075.8|728075.8|729056.3|728056.3|37
1627908880000|2021-08-02 12:54:40|729074.2|728074.2|729072.5|728072.5|729080.3|728080.3|729053|728053|37
1627908890000|2021-08-02 12:54:50|729072.3|728072.3|729021.5|728021.5|729072.3|728072.3|729017.4|728017.4|36
1627908900000|2021-08-02 12:55:00|729000.1|728000.1|728915.1|727915.1|729424.6|728000.1|728875.9|727404.7|39
1627908910000|2021-08-02 12:55:10|728917.3|727917.3|728930.2|727930.2|728931.7|727931.7|728913.7|727913.7|29
1627908920000|2021-08-02 12:55:20|728927.9|727927.9|728871.5|727871.5|728934|727934|728871.5|727871.5|29
1627908930000|2021-08-02 12:55:30|728868.3|727868.3|728810.2|727810.2|729321.8|727875.9|728798.3|727321.8|36
1627908940000|2021-08-02 12:55:40|728808.9|727808.9|728827.1|727827.1|728828.6|727828.6|728807.7|727807.7|29
1627908950000|2021-08-02 12:55:50|728825.5|727825.5|728938.2|727938.2|728942.9|727942.9|728818.5|727818.5|35
1627908960000|2021-08-02 12:56:00|728939.1|727939.1|729136.8|728136.8|729146.9|728146.9|728938.9|727938.9|35
1627908970000|2021-08-02 12:56:10|729136.1|728136.1|729140.1|728140.1|729674.1|728177.8|729130.1|727640.7|35
1627908980000|2021-08-02 12:56:20|729138.9|728138.9|729108.5|728108.5|729625|728139.6|729091.5|727592.8|34
1627908990000|2021-08-02 12:56:30|729107.5|728107.5|729101.3|728101.3|729114.7|728114.7|729091.2|728091.2|32
1627909000000|2021-08-02 12:56:40|729102.1|728102.1|729105.6|728105.6|729121|728121|729096|728096|23
1627909010000|2021-08-02 12:56:50|729110|728110|729063.7|728063.7|729595.2|728110|729039.8|727546.6|37
1627909020000|2021-08-02 12:57:00|729060|728060|729054.4|728054.4|729060|728060|729039.6|728039.6|31
1627909030000|2021-08-02 12:57:10|729045.4|728045.4|729049.9|728049.9|729054.7|728054.7|729041.3|728041.3|22
1627909040000|2021-08-02 12:57:20|729048.2|728048.2|729061.1|728061.1|729068.9|728068.9|729037.1|728037.1|25
1627909050000|2021-08-02 12:57:30|729057.4|728057.4|729128|728128|729136.6|728136.6|729047.7|728047.7|31
1627909060000|2021-08-02 12:57:40|729129.6|728129.6|729139.3|728139.3|729145.3|728145.3|729120.7|728120.7|33
1627909070000|2021-08-02 12:57:50|729138.7|728138.7|729141.4|728141.4|729162.2|728162.2|729132.1|728132.1|32
1627909080000|2021-08-02 12:58:00|729140.8|728140.8|729112.9|728112.9|729142|728142|729106.8|728106.8|31
1627909090000|2021-08-02 12:58:10|729105.6|728105.6|729067|728067|729111.4|728111.4|729061.5|728061.5|38
1627909100000|2021-08-02 12:58:20|729071.3|728071.3|729151|728151|729155.6|728155.6|729071.3|728071.3|31
1627909110000|2021-08-02 12:58:30|729147.5|728147.5|729159.1|728159.1|729166.7|728166.7|729143.8|728143.8|32
1627909120000|2021-08-02 12:58:40|729154.7|728154.7|729106.7|728106.7|729170.4|728170.4|729087.9|728087.9|35
1627909130000|2021-08-02 12:58:50|729105.9|728105.9|729089.1|728089.1|729113|728113|729076.5|728076.5|35
1627909140000|2021-08-02 12:59:00|729088|728088|729087.2|728087.2|729594.1|728095.4|729078.7|727587.1|26
1627909150000|2021-08-02 12:59:10|729086.5|728086.5|729088.4|728088.4|729093.2|728093.2|729085.9|728085.9|18
1627909160000|2021-08-02 12:59:20|729087.9|728087.9|729065.9|728065.9|729585.4|728123.8|729059.5|727585.4|32
1627909170000|2021-08-02 12:59:30|729102.6|728102.6|729134|728134|729135.2|728135.2|729087.9|728087.9|29
1627909180000|2021-08-02 12:59:40|729133.2|728133.2|729140.8|728140.8|729144.5|728144.5|729133|728133|18
1627909190000|2021-08-02 12:59:50|729144.2|728144.2|729134.2|728134.2|729144.2|728144.2|729123.5|728123.5|20
1627909200000|2021-08-02 13:00:00|729118.6|728118.6|728971.4|727971.4|729118.6|728118.6|728958.5|727958.5|39
1627909210000|2021-08-02 13:00:10|728972.8|727972.8|728953.5|727953.5|728984.5|727984.5|728943.2|727943.2|38
1627909220000|2021-08-02 13:00:20|728975.7|727975.7|728894.7|727894.7|728975.7|727975.7|728884.2|727884.2|33
1627909230000|2021-08-02 13:00:30|728893.8|727893.8|728873.2|727873.2|728917.8|727917.8|728844.9|727844.9|30
1627909240000|2021-08-02 13:00:40|728867.8|727867.8|728858.4|727858.4|728867.8|727867.8|728780.1|727780.1|37
1627909250000|2021-08-02 13:00:50|729346.8|727346.8|728813.7|727813.7|729346.8|727846.8|728785.6|727319.9|39
1627909260000|2021-08-02 13:01:00|728819.7|727819.7|728847.9|727847.9|728893.9|727893.9|728811.4|727811.4|38
1627909270000|2021-08-02 13:01:10|728847.8|727847.8|728750.5|727750.5|728863.2|727863.2|728750.5|727750.5|34
1627909280000|2021-08-02 13:01:20|728772.8|727772.8|728758.5|727758.5|728772.8|727772.8|728732.6|727732.6|40
1627909290000|2021-08-02 13:01:30|728762.1|727762.1|728828.6|727828.6|728828.6|727828.6|728752.2|727752.2|36
1627909300000|2021-08-02 13:01:40|728813.4|727813.4|728848.1|727848.1|729362.4|727897.6|728813.4|727360.9|40
1627909310000|2021-08-02 13:01:50|728850.2|727850.2|728875.7|727875.7|728882.6|727882.6|728839.1|727839.1|39
1627909320000|2021-08-02 13:02:00|728875.9|727875.9|728837.4|727837.4|728911.2|727911.2|728812.1|727812.1|37
1627909330000|2021-08-02 13:02:10|728833|727833|728826.1|727826.1|728872.8|727872.8|728795|727795|30
1627909340000|2021-08-02 13:02:20|728825|727825|728816|727816|728837.8|727837.8|728812.2|727812.2|30
1627909350000|2021-08-02 13:02:30|728816.5|727816.5|728802.2|727802.2|728821.6|727821.6|728757|727757|35
1627909360000|2021-08-02 13:02:40|728799.5|727799.5|728839.4|727839.4|728846|727846|728790|727790|29
1627909370000|2021-08-02 13:02:50|728828.9|727828.9|728814.6|727814.6|728833.1|727833.1|728814.6|727814.6|19
1627909380000|2021-08-02 13:03:00|728816.9|727816.9|728757.6|727757.6|728827.4|727827.4|728748.8|727748.8|33
1627909390000|2021-08-02 13:03:10|728756.6|727756.6|728746.9|727746.9|728798.1|727798.1|728743.1|727743.1|27
1627909400000|2021-08-02 13:03:20|728744.6|727744.6|728724.2|727724.2|728748|727748|728712.6|727712.6|26
1627909410000|2021-08-02 13:03:30|728719.5|727719.5|728723.7|727723.7|728744.9|727744.9|728719.5|727719.5|34
1627909420000|2021-08-02 13:03:40|728724|727724|728744.1|727744.1|728746.3|727746.3|728721.7|727721.7|27
1627909430000|2021-08-02 13:03:50|728760.6|727760.6|728761.7|727761.7|728762.4|727762.4|728738.7|727738.7|28
1627909440000|2021-08-02 13:04:00|728762.6|727762.6|728753.5|727753.5|728765.8|727765.8|728753.5|727753.5|17
1627909450000|2021-08-02 13:04:10|728782.4|727782.4|728767.7|727767.7|728782.4|727782.4|728746.9|727746.9|28
1627909460000|2021-08-02 13:04:20|728765.8|727765.8|728762.6|727762.6|728769.3|727769.3|728761.3|727761.3|22
1627909470000|2021-08-02 13:04:30|728759|727759|728779|727779|728779|727779|728758.2|727758.2|22
1627909480000|2021-08-02 13:04:40|728770.2|727770.2|728765.5|727765.5|728777.2|727777.2|728749.3|727749.3|23
1627909490000|2021-08-02 13:04:50|728765.8|727765.8|728761.9|727761.9|728777.8|727777.8|728761.8|727761.8|23
1627909500000|2021-08-02 13:05:00|728764.3|727764.3|728721.9|727721.9|728783.9|727783.9|728721.9|727721.9|32
1627909510000|2021-08-02 13:05:10|728706.9|727706.9|728733.6|727733.6|728747|727747|728704.9|727704.9|33
1627909520000|2021-08-02 13:05:20|728736.7|727736.7|728708.1|727708.1|728766.8|727766.8|728697.8|727697.8|28
1627909530000|2021-08-02 13:05:30|728723.6|727723.6|728635.8|727635.8|728724.5|727724.5|728632.7|727632.7|34
1627909540000|2021-08-02 13:05:40|728635.6|727635.6|728672.3|727672.3|728677.8|727677.8|728633.5|727633.5|32
1627909550000|2021-08-02 13:05:50|728670.9|727670.9|729204.5|727204.5|729216.3|727684|728664.3|727199.6|35
1627909560000|2021-08-02 13:06:00|729207.3|727207.3|729198|727198|729215.6|727712.2|728690.4|727190.5|38
1627909570000|2021-08-02 13:06:10|729201.7|727201.7|728762|727762|729218.1|727772.1|728730|727201.7|34
1627909580000|2021-08-02 13:06:20|728754.9|727754.9|728744.5|727744.5|728757.3|727757.3|728739.2|727739.2|34
1627909590000|2021-08-02 13:06:30|728745.1|727745.1|728802.3|727802.3|728802.3|727802.3|728743|727743|27
1627909600000|2021-08-02 13:06:40|728802|727802|728845|727845|728845|727845|728790.2|727790.2|23
1627909610000|2021-08-02 13:06:50|728843.8|727843.8|728835.5|727835.5|729402.9|727896.1|728833.3|727402.9|36
1627909620000|2021-08-02 13:07:00|728836.2|727836.2|728791.3|727791.3|728837.8|727837.8|728790|727790|32
1627909630000|2021-08-02 13:07:10|728791.1|727791.1|728808.9|727808.9|728817.2|727817.2|728773.1|727773.1|29
1627909640000|2021-08-02 13:07:20|728808.5|727808.5|728802.3|727802.3|728815.2|727815.2|728791.9|727791.9|26
1627909650000|2021-08-02 13:07:30|728803.1|727803.1|728830.4|727830.4|728831.3|727831.3|728765.4|727765.4|22
1627909660000|2021-08-02 13:07:40|728836.7|727836.7|728819|727819|728836.7|727836.7|728779.4|727779.4|29
1627909670000|2021-08-02 13:07:50|728820.5|727820.5|728767.6|727767.6|728820.5|727820.5|728758.8|727758.8|30
1627909680000|2021-08-02 13:08:00|728762.6|727762.6|728700|727700|728772.9|727772.9|728688.1|727688.1|27
1627909690000|2021-08-02 13:08:10|728701.6|727701.6|728650.5|727650.5|728705|727705|728650.5|727650.5|33
1627909700000|2021-08-02 13:08:20|728654.8|727654.8|728832.8|727832.8|728899.3|727899.3|728654.8|727654.8|34
1627909710000|2021-08-02 13:08:30|728827.3|727827.3|728824.6|727824.6|728836.6|727836.6|728805.2|727805.2|31
1627909720000|2021-08-02 13:08:40|728823.3|727823.3|728813.5|727813.5|728828.6|727828.6|728813.2|727813.2|22
1627909730000|2021-08-02 13:08:50|728825.2|727825.2|728825.8|727825.8|728860.9|727860.9|728818|727818|30
1627909740000|2021-08-02 13:09:00|728825.6|727825.6|728817.9|727817.9|728833.6|727833.6|728802.9|727802.9|31
1627909750000|2021-08-02 13:09:10|728817|727817|728905.9|727905.9|728905.9|727905.9|728816.7|727816.7|38
1627909760000|2021-08-02 13:09:20|728905.4|727905.4|728941.9|727941.9|728942.7|727942.7|728902.4|727902.4|26
1627909770000|2021-08-02 13:09:30|728943.4|727943.4|728924.8|727924.8|728953.6|727953.6|728924.5|727924.5|32
1627909780000|2021-08-02 13:09:40|728911.5|727911.5|728891.8|727891.8|728922.3|727922.3|728890.6|727890.6|32
1627909790000|2021-08-02 13:09:50|728900.1|727900.1|728891.9|727891.9|728901.5|727901.5|728881|727881|36
1627909800000|2021-08-02 13:10:00|728894.1|727894.1|728854.1|727854.1|728898.8|727898.8|728853.7|727853.7|38
1627909810000|2021-08-02 13:10:10|728853.3|727853.3|728856.3|727856.3|728872.1|727872.1|728844.6|727844.6|31
1627909820000|2021-08-02 13:10:20|728854.6|727854.6|728890.8|727890.8|729393.9|727903.6|728843.7|727388.3|35
1627909830000|2021-08-02 13:10:30|728886.3|727886.3|728898.7|727898.7|728901.6|727901.6|728886.3|727886.3|32
1627909840000|2021-08-02 13:10:40|728905.3|727905.3|728898.8|727898.8|729430.4|727931.4|728893.4|727392.6|37
1627909850000|2021-08-02 13:10:50|728896.2|727896.2|728909.1|727909.1|728923.1|727923.1|728894.2|727894.2|27
1627909860000|2021-08-02 13:11:00|728908.6|727908.6|728909.7|727909.7|728919.2|727919.2|728894.2|727894.2|27
1627909870000|2021-08-02 13:11:10|728909.4|727909.4|728902.1|727902.1|728913.5|727913.5|728897.4|727897.4|27
1627909880000|2021-08-02 13:11:20|728910.6|727910.6|729400|727400|729423.7|727924.1|728880|727374.7|34
1627909890000|2021-08-02 13:11:30|729391.1|727391.1|729381.3|727381.3|729393.4|727872.6|728861.3|727358.9|33
1627909900000|2021-08-02 13:11:40|729379.4|727379.4|728836.1|727836.1|729379.4|727885.7|728829.1|727346.8|34
1627909910000|2021-08-02 13:11:50|728820.9|727820.9|728860.3|727860.3|728860.3|727860.3|728812.1|727812.1|37
1627909920000|2021-08-02 13:12:00|728858.6|727858.6|728866.1|727866.1|728869|727869|728850.4|727850.4|33
1627909930000|2021-08-02 13:12:10|728867|727867|728895.3|727895.3|728976.7|727976.7|728867|727867|34
1627909940000|2021-08-02 13:12:20|728895.5|727895.5|728873.8|727873.8|728897.7|727897.7|728870|727870|21
1627909950000|2021-08-02 13:12:30|728881.7|727881.7|728854.2|727854.2|728881.7|727881.7|728854.2|727854.2|23
1627909960000|2021-08-02 13:12:40|728852.6|727852.6|728802.9|727802.9|728863.5|727863.5|728796.3|727796.3|31
1627909970000|2021-08-02 13:12:50|728805.8|727805.8|728811|727811|728811|727811|728796.9|727796.9|25
1627909980000|2021-08-02 13:13:00|728807.7|727807.7|728808.2|727808.2|728810.5|727810.5|728801.7|727801.7|26
1627909990000|2021-08-02 13:13:10|728814.7|727814.7|728804.9|727804.9|728814.7|727814.7|728802.1|727802.1|22
1627910000000|2021-08-02 13:13:20|728801.4|727801.4|728801.7|727801.7|728809.6|727809.6|728800.8|727800.8|25
1627910010000|2021-08-02 13:13:30|728803.6|727803.6|728794.1|727794.1|728807.5|727807.5|728791.4|727791.4|27
1627910020000|2021-08-02 13:13:40|728794.5|727794.5|728801.6|727801.6|728801.6|727801.6|728792.2|727792.2|23
1627910030000|2021-08-02 13:13:50|728801.2|727801.2|728784.3|727784.3|728812.2|727812.2|728776.7|727776.7|37
1627910040000|2021-08-02 13:14:00|728794|727794|728778.8|727778.8|728796.8|727796.8|728778.6|727778.6|25
1627910050000|2021-08-02 13:14:10|728784.2|727784.2|728791.3|727791.3|728800.2|727800.2|728779.8|727779.8|33
1627910060000|2021-08-02 13:14:20|728791.7|727791.7|728808.5|727808.5|728808.5|727808.5|728776.2|727776.2|29
1627910070000|2021-08-02 13:14:30|728809.8|727809.8|728788.6|727788.6|728814.1|727814.1|728782.7|727782.7|34
1627910080000|2021-08-02 13:14:40|728791|727791|728792.1|727792.1|728795.4|727795.4|728771.2|727771.2|28
1627910090000|2021-08-02 13:14:50|728791.5|727791.5|728791|727791|728797.7|727797.7|728788.4|727788.4|25
1627910100000|2021-08-02 13:15:00|728784.4|727784.4|728788.7|727788.7|728789.1|727789.1|728751.3|727751.3|30
1627910110000|2021-08-02 13:15:10|728780.8|727780.8|728777.8|727777.8|728790.5|727790.5|728776.4|727776.4|25
1627910120000|2021-08-02 13:15:20|728775.9|727775.9|728806.2|727806.2|728810.6|727810.6|728775.9|727775.9|31
1627910130000|2021-08-02 13:15:30|728806.7|727806.7|728806.2|727806.2|728818.8|727818.8|728788.5|727788.5|30
1627910140000|2021-08-02 13:15:40|728805.1|727805.1|728792.9|727792.9|728811|727811|728792.9|727792.9|25
1627910150000|2021-08-02 13:15:50|728795.4|727795.4|728829.2|727829.2|728842.4|727842.4|728793|727793|34
1627910160000|2021-08-02 13:16:00|728828.8|727828.8|728823.4|727823.4|728844.5|727844.5|728809.6|727809.6|32
1627910170000|2021-08-02 13:16:10|728823.7|727823.7|728822.7|727822.7|728826.7|727826.7|728818|727818|20
1627910180000|2021-08-02 13:16:20|728823|727823|728864.7|727864.7|728892.5|727892.5|728816.2|727816.2|30
1627910190000|2021-08-02 13:16:30|728868.1|727868.1|728907.8|727907.8|728948.3|727948.3|728868.1|727868.1|36
1627910200000|2021-08-02 13:16:40|728908.1|727908.1|728903.2|727903.2|728911.9|727911.9|728889|727889|37
1627910210000|2021-08-02 13:16:50|728902.4|727902.4|728950.5|727950.5|728965.4|727965.4|728902.4|727902.4|35
1627910220000|2021-08-02 13:17:00|728951.8|727951.8|728957|727957|728962.4|727962.4|728940.9|727940.9|25
1627910230000|2021-08-02 13:17:10|728958.7|727958.7|728959.1|727959.1|728960.5|727960.5|728953.5|727953.5|24
1627910240000|2021-08-02 13:17:20|728960.5|727960.5|729008.4|728008.4|729025.7|728025.7|728958.2|727958.2|29
1627910250000|2021-08-02 13:17:30|729006.8|728006.8|729031.3|728031.3|729031.3|728031.3|728991.3|727991.3|36
1627910260000|2021-08-02 13:17:40|729009.5|728009.5|728992.2|727992.2|729046.9|728046.9|728982|727982|36
1627910270000|2021-08-02 13:17:50|728993.6|727993.6|729015.1|728015.1|729509.3|728029.5|728980.4|727509.3|33
1627910280000|2021-08-02 13:18:00|729010|728010|729030.9|728030.9|729537.1|728036.2|729008.1|727533.8|34
1627910290000|2021-08-02 13:18:10|729028.4|728028.4|729026.4|728026.4|729039.2|728039.2|729010.8|728010.8|26
1627910300000|2021-08-02 13:18:20|729023.7|728023.7|729503.1|727503.1|729510.6|728026.3|728982.2|727503.1|28
1627910310000|2021-08-02 13:18:30|729503.9|727503.9|729524.8|727524.8|729529.4|727529.4|729503.9|727503.9|20
1627910320000|2021-08-02 13:18:40|729017.8|728017.8|729518.9|727518.9|729527.7|728031.9|728998|727518.7|30
1627910330000|2021-08-02 13:18:50|729520.2|727520.2|729413.2|727413.2|729520.2|728000.4|728897.8|727397.9|26
1627910340000|2021-08-02 13:19:00|729404.9|727404.9|728887.5|727887.5|729416.4|727888.4|728884.2|727390.5|34
1627910350000|2021-08-02 13:19:10|728874.3|727874.3|728809.5|727809.5|729366.3|727874.3|728792.3|727352.7|31
1627910360000|2021-08-02 13:19:20|728808|727808|728808.7|727808.7|728821.4|727821.4|728805.8|727805.8|29
1627910370000|2021-08-02 13:19:30|728810.7|727810.7|728817|727817|728827.1|727827.1|728806.8|727806.8|32
1627910380000|2021-08-02 13:19:40|728817.4|727817.4|728861.4|727861.4|728871.3|727871.3|728803|727803|30
1627910390000|2021-08-02 13:19:50|728867.6|727867.6|728846.4|727846.4|728871|727871|728830|727830|31
1627910400000|2021-08-02 13:20:00|728834.7|727834.7|728784.4|727784.4|728834.7|727834.7|728782|727782|34
1627910410000|2021-08-02 13:20:10|728784.7|727784.7|728667.3|727667.3|728785.7|727785.7|728667.3|727667.3|30
1627910420000|2021-08-02 13:20:20|728725.6|727725.6|728694.9|727694.9|728725.6|727725.6|728674.6|727674.6|35
1627910430000|2021-08-02 13:20:30|728682.8|727682.8|728704.3|727704.3|728704.3|727704.3|728655.9|727655.9|33
1627910440000|2021-08-02 13:20:40|728702.2|727702.2|728699.1|727699.1|728744.5|727744.5|728699.1|727699.1|33
1627910450000|2021-08-02 13:20:50|728700.6|727700.6|728700.9|727700.9|728706.9|727706.9|728691.1|727691.1|37
1627910460000|2021-08-02 13:21:00|728702.5|727702.5|728702.2|727702.2|728709.6|727709.6|728696.8|727696.8|27
1627910470000|2021-08-02 13:21:10|728711.4|727711.4|728750.7|727750.7|728750.7|727750.7|728708.7|727708.7|35
1627910480000|2021-08-02 13:21:20|728739.9|727739.9|728743|727743|728762.4|727762.4|728739.9|727739.9|22
1627910490000|2021-08-02 13:21:30|728743.1|727743.1|728701.2|727701.2|728746.6|727746.6|728695.5|727695.5|32
1627910500000|2021-08-02 13:21:40|728700.7|727700.7|728693.8|727693.8|728701.6|727701.6|728693.7|727693.7|31
1627910510000|2021-08-02 13:21:50|728692.2|727692.2|728699.7|727699.7|728702.7|727702.7|728688.9|727688.9|33
1627910520000|2021-08-02 13:22:00|728703.8|727703.8|728695.4|727695.4|728707.1|727707.1|728685.4|727685.4|32
1627910530000|2021-08-02 13:22:10|728685.1|727685.1|728675.9|727675.9|728697.5|727697.5|728670.7|727670.7|27
1627910540000|2021-08-02 13:22:20|728675.4|727675.4|728697.8|727697.8|728697.8|727697.8|728674.9|727674.9|18
1627910550000|2021-08-02 13:22:30|728701.4|727701.4|728682.8|727682.8|728701.4|727701.4|728672.9|727672.9|26
1627910560000|2021-08-02 13:22:40|728681.9|727681.9|728682|727682|728686.7|727686.7|728681.9|727681.9|14
1627910570000|2021-08-02 13:22:50|728684|727684|728682.2|727682.2|728696.8|727696.8|728680.9|727680.9|26
1627910580000|2021-08-02 13:23:00|728684.1|727684.1|728692.2|727692.2|728710.4|727710.4|728684.1|727684.1|22
1627910590000|2021-08-02 13:23:10|728676.4|727676.4|728697.5|727697.5|728711.6|727711.6|728676.4|727676.4|19
1627910600000|2021-08-02 13:23:20|728698.9|727698.9|728696.5|727696.5|728701.7|727701.7|728690.7|727690.7|19
1627910610000|2021-08-02 13:23:30|728697.6|727697.6|728681.6|727681.6|728697.6|727697.6|728681.6|727681.6|26
1627910620000|2021-08-02 13:23:40|728680.2|727680.2|728681.7|727681.7|728683.1|727683.1|728672.3|727672.3|30
1627910630000|2021-08-02 13:23:50|728683.5|727683.5|728683.7|727683.7|728686.1|727686.1|728679.7|727679.7|27
1627910640000|2021-08-02 13:24:00|728675.5|727675.5|728668.3|727668.3|728678.9|727678.9|728665.7|727665.7|28
1627910650000|2021-08-02 13:24:10|728669|727669|728660.1|727660.1|728674.7|727674.7|728645.6|727645.6|30
1627910660000|2021-08-02 13:24:20|728661.3|727661.3|728664.4|727664.4|728671.8|727671.8|728661.3|727661.3|32
1627910670000|2021-08-02 13:24:30|728665.1|727665.1|728675.1|727675.1|728678.8|727678.8|728664.8|727664.8|25
1627910680000|2021-08-02 13:24:40|728674.9|727674.9|728676.7|727676.7|728680.9|727680.9|728674.7|727674.7|19
1627910690000|2021-08-02 13:24:50|728676.6|727676.6|728673.3|727673.3|728678.9|727678.9|728670.9|727670.9|17
1627910700000|2021-08-02 13:25:00|728672.1|727672.1|728657.3|727657.3|728687.8|727687.8|728657.3|727657.3|33
1627910710000|2021-08-02 13:25:10|728647.7|727647.7|728691|727691|728696.6|727696.6|728647.7|727647.7|33
1627910720000|2021-08-02 13:25:20|728691.4|727691.4|728692.6|727692.6|728695.4|727695.4|728684.8|727684.8|18
1627910730000|2021-08-02 13:25:30|728693.5|727693.5|728705.4|727705.4|728705.4|727705.4|728685.8|727685.8|29
1627910740000|2021-08-02 13:25:40|728704.1|727704.1|728720.2|727720.2|728741.9|727741.9|728674.7|727674.7|34
1627910750000|2021-08-02 13:25:50|728721.8|727721.8|728758.3|727758.3|728778.5|727778.5|728718.8|727718.8|31
1627910760000|2021-08-02 13:26:00|728757.3|727757.3|728742.7|727742.7|728766.3|727766.3|728740.4|727740.4|36
1627910770000|2021-08-02 13:26:10|728742.8|727742.8|728726.5|727726.5|728767.2|727767.2|728725.4|727725.4|32
1627910780000|2021-08-02 13:26:20|728728.8|727728.8|728704|727704|728729.7|727729.7|728695.9|727695.9|28
1627910790000|2021-08-02 13:26:30|728703.4|727703.4|728694.4|727694.4|728704|727704|728686.2|727686.2|19
1627910800000|2021-08-02 13:26:40|728672|727672|728689.3|727689.3|728715.7|727715.7|728672|727672|32
1627910810000|2021-08-02 13:26:50|728686.2|727686.2|728685.3|727685.3|728691.6|727691.6|728682.9|727682.9|29
1627910820000|2021-08-02 13:27:00|728686|727686|728694.7|727694.7|728695.1|727695.1|728686|727686|25
1627910830000|2021-08-02 13:27:10|728694.2|727694.2|728630.9|727630.9|728694.4|727694.4|728625.6|727625.6|25
1627910840000|2021-08-02 13:27:20|728631.2|727631.2|728669.3|727669.3|728677.7|727677.7|728630.8|727630.8|22
1627910850000|2021-08-02 13:27:30|728668.8|727668.8|728716.5|727716.5|728719.7|727719.7|728668.7|727668.7|25
1627910860000|2021-08-02 13:27:40|728716|727716|728698.7|727698.7|728716|727716|728691.6|727691.6|29
1627910870000|2021-08-02 13:27:50|728700.6|727700.6|728702.1|727702.1|728712.6|727712.6|728700.6|727700.6|23
1627910880000|2021-08-02 13:28:00|728702.5|727702.5|728716.6|727716.6|728726.1|727726.1|728677.3|727677.3|32
1627910890000|2021-08-02 13:28:10|728716.3|727716.3|728692|727692|728719.6|727719.6|728690.5|727690.5|32
1627910900000|2021-08-02 13:28:20|728691.8|727691.8|728684.2|727684.2|728693.7|727693.7|728674.7|727674.7|26
1627910910000|2021-08-02 13:28:30|728684.7|727684.7|728698.2|727698.2|728699|727699|728684.7|727684.7|25
1627910920000|2021-08-02 13:28:40|728696.9|727696.9|728683.5|727683.5|728699.4|727699.4|728683.2|727683.2|21
1627910930000|2021-08-02 13:28:50|728682.8|727682.8|728691.8|727691.8|728693.8|727693.8|728677|727677|18
1627910940000|2021-08-02 13:29:00|728687.1|727687.1|728689.8|727689.8|728690.1|727690.1|728677.6|727677.6|19
1627910950000|2021-08-02 13:29:10|728690.1|727690.1|728681.1|727681.1|728694.1|727694.1|728672.4|727672.4|22
1627910960000|2021-08-02 13:29:20|728672.2|727672.2|728551.3|727551.3|728682.1|727682.1|728500.9|727500.9|34
1627910970000|2021-08-02 13:29:30|728555.9|727555.9|728584.6|727584.6|728584.6|727584.6|728536.8|727536.8|36
1627910980000|2021-08-02 13:29:40|728578.1|727578.1|728624|727624|728627.1|727627.1|728578.1|727578.1|32
1627910990000|2021-08-02 13:29:50|728624.5|727624.5|728678.6|727678.6|728678.6|727678.6|728605.2|727605.2|34
1627911000000|2021-08-02 13:30:00|728657.1|727657.1|729132.4|727132.4|729166.7|727683.2|728628.8|727132.4|38
1627911010000|2021-08-02 13:30:10|729133.1|727133.1|728670.9|727670.9|729136.7|727703.3|728647.7|727130.5|38
1627911020000|2021-08-02 13:30:20|728679.6|727679.6|728679.7|727679.7|728691.3|727691.3|728671.9|727671.9|30
1627911030000|2021-08-02 13:30:30|728679.5|727679.5|728695.4|727695.4|728707.3|727707.3|728668.9|727668.9|24
1627911040000|2021-08-02 13:30:40|728692.2|727692.2|728698.8|727698.8|728705.2|727705.2|728692.2|727692.2|24
1627911050000|2021-08-02 13:30:50|728708.5|727708.5|728746.9|727746.9|728774.6|727774.6|728708.5|727708.5|29
1627911060000|2021-08-02 13:31:00|728748.4|727748.4|728669.6|727669.6|729224|727748.4|728666.6|727216.4|37
1627911070000|2021-08-02 13:31:10|728671.3|727671.3|728672.1|727672.1|728677.5|727677.5|728649.8|727649.8|38
1627911080000|2021-08-02 13:31:20|728672.2|727672.2|729239.6|727239.6|729239.6|727743.6|728670|727239.6|32
1627911090000|2021-08-02 13:31:30|729245.5|727245.5|728682|727682|729247.8|727748.3|728682|727241.3|38
1627911100000|2021-08-02 13:31:40|728680.5|727680.5|728699.3|727699.3|728710.5|727710.5|728661.4|727661.4|32
1627911110000|2021-08-02 13:31:50|728701.4|727701.4|728699.7|727699.7|728708.2|727708.2|728691.4|727691.4|29
1627911120000|2021-08-02 13:32:00|728694.3|727694.3|728634.4|727634.4|728703.8|727703.8|728634|727634|37
1627911130000|2021-08-02 13:32:10|728628.8|727628.8|728661.4|727661.4|729148.1|727678.3|728628.8|727132.2|36
1627911140000|2021-08-02 13:32:20|728657.8|727657.8|728649.7|727649.7|728657.8|727657.8|728623.1|727623.1|33
1627911150000|2021-08-02 13:32:30|728651.1|727651.1|728613.5|727613.5|728651.1|727651.1|728559|727559|38
1627911160000|2021-08-02 13:32:40|728613.4|727613.4|728612.6|727612.6|728619|727619|728599.1|727599.1|30
1627911170000|2021-08-02 13:32:50|728614.2|727614.2|728576.1|727576.1|728628.3|727628.3|728549.2|727549.2|38
1627911180000|2021-08-02 13:33:00|728583|727583|728529.8|727529.8|728584.7|727584.7|728523.5|727523.5|38
1627911190000|2021-08-02 13:33:10|728529.1|727529.1|728545.3|727545.3|728556.3|727556.3|728520.8|727520.8|38
1627911200000|2021-08-02 13:33:20|728546.3|727546.3|728954.3|726954.3|728962.9|727547.7|728452.6|726944|36
1627911210000|2021-08-02 13:33:30|728951.2|726951.2|728427.5|727427.5|728961.7|727454.5|728420.5|726951.2|38
1627911220000|2021-08-02 13:33:40|728425.7|727425.7|728430.6|727430.6|728440|727440|728404.4|727404.4|35
1627911230000|2021-08-02 13:33:50|728432.4|727432.4|728377.2|727377.2|728924.3|727432.4|728377.2|726913|36
1627911240000|2021-08-02 13:34:00|728376.5|727376.5|728316.1|727316.1|728376.5|727376.5|728312.7|727312.7|33
1627911250000|2021-08-02 13:34:10|728314.5|727314.5|728315.9|727315.9|728328|727328|728304.2|727304.2|34
1627911260000|2021-08-02 13:34:20|728318.4|727318.4|728340.3|727340.3|728343|727343|728311.4|727311.4|36
1627911270000|2021-08-02 13:34:30|728321.4|727321.4|728303.2|727303.2|728346.3|727346.3|728301.7|727301.7|38
1627911280000|2021-08-02 13:34:40|728298.6|727298.6|728207.6|727207.6|728762.4|727298.6|728207.6|726695.9|31
1627911290000|2021-08-02 13:34:50|728207|727207|728219.9|727219.9|728230.4|727230.4|728205.4|727205.4|34
1627911300000|2021-08-02 13:35:00|728219.6|727219.6|728030|727030|728601.9|727219.6|728026|726555.5|39
1627911310000|2021-08-02 13:35:10|728511.4|726511.4|728085.4|727085.4|728555|727095.6|728011.1|726511.4|35
1627911320000|2021-08-02 13:35:20|728087.8|727087.8|728159.7|727159.7|728651.8|727174|728062.6|726651.8|33
1627911330000|2021-08-02 13:35:30|728154.7|727154.7|728006.2|727006.2|728627|727169.7|728002.7|726568.8|39
1627911340000|2021-08-02 13:35:40|727998.4|726998.4|727922.6|726922.6|728489.2|727009|727901.2|726394.5|40
1627911350000|2021-08-02 13:35:50|727937.8|726937.8|727918.4|726918.4|727937.8|726937.8|727881.2|726881.2|37
1627911360000|2021-08-02 13:36:00|727921.8|726921.8|727965.5|726965.5|727976.9|726976.9|727913.3|726913.3|36
1627911370000|2021-08-02 13:36:10|727988.5|726988.5|727963|726963|728042|727042|727954.6|726954.6|37
1627911380000|2021-08-02 13:36:20|727961.9|726961.9|728018.7|727018.7|728018.7|727018.7|727945.1|726945.1|38
1627911390000|2021-08-02 13:36:30|728011.9|727011.9|728541|726541|728551.5|727071.5|728011.9|726532.7|32
1627911400000|2021-08-02 13:36:40|728545.9|726545.9|728690.8|726690.8|728719.2|727195.9|728072.1|726545.9|36
1627911410000|2021-08-02 13:36:50|728698.7|726698.7|728208.7|727208.7|728713.4|727208.7|728183.8|726683.9|39
1627911420000|2021-08-02 13:37:00|728204.8|727204.8|728809.2|726809.2|728809.2|727305.9|728202.6|726727.3|40
1627911430000|2021-08-02 13:37:10|728813.1|726813.1|728412|727412|728901.5|727412|728319|726796.4|38
1627911440000|2021-08-02 13:37:20|728403.3|727403.3|728388.9|727388.9|728929.3|727424.8|728341.7|726837|34
1627911450000|2021-08-02 13:37:30|728408|727408|728444.1|727444.1|728936.5|727453.7|728408|726922.1|38
1627911460000|2021-08-02 13:37:40|728447.4|727447.4|728393.2|727393.2|728935.6|727447.4|728387.3|726902.9|33
1627911470000|2021-08-02 13:37:50|728393.4|727393.4|728368.5|727368.5|728895|727397|728368.5|726895|30
1627911480000|2021-08-02 13:38:00|728373|727373|728293.9|727293.9|728381.8|727381.8|728290.2|727290.2|34
1627911490000|2021-08-02 13:38:10|728292.8|727292.8|728851.7|726851.7|728854.6|727351.5|728292.8|726815.7|35
1627911500000|2021-08-02 13:38:20|728854.1|726854.1|728334.3|727334.3|728856.9|727346.3|728317|726842.8|28
1627911510000|2021-08-02 13:38:30|728332.2|727332.2|728333.3|727333.3|728843.3|727336.4|728327.7|726807.1|30
1627911520000|2021-08-02 13:38:40|728333.8|727333.8|728346.6|727346.6|728374.5|727374.5|728318.9|727318.9|34
1627911530000|2021-08-02 13:38:50|728350.8|727350.8|728341|727341|728358.7|727358.7|728336.8|727336.8|32
1627911540000|2021-08-02 13:39:00|728344.3|727344.3|728318.2|727318.2|728839.6|727349.7|728308.3|726839.6|31
1627911550000|2021-08-02 13:39:10|728317.4|727317.4|728304.4|727304.4|728321.1|727321.1|728299.3|727299.3|28
1627911560000|2021-08-02 13:39:20|728300.5|727300.5|728786.8|726786.8|728805.8|727306.6|728269|726786.8|31
1627911570000|2021-08-02 13:39:30|728790.9|726790.9|728285.9|727285.9|728793.1|727293.7|728274|726790.9|32
1627911580000|2021-08-02 13:39:40|728291.1|727291.1|728825.9|726825.9|728843.2|727291.1|728276.1|726815.3|26
1627911590000|2021-08-02 13:39:50|728819.8|726819.8|728366.5|727366.5|728862.8|727372|728366.5|726819.8|31
1627911600000|2021-08-02 13:40:00|728368.4|727368.4|728331.4|727331.4|728368.4|727368.4|728321.7|727321.7|36
1627911610000|2021-08-02 13:40:10|728335.2|727335.2|728346.2|727346.2|728353.7|727353.7|728320.2|727320.2|32
1627911620000|2021-08-02 13:40:20|728342.4|727342.4|728371.9|727371.9|728397.3|727397.3|728340.1|727340.1|34
1627911630000|2021-08-02 13:40:30|728373.7|727373.7|728451.4|727451.4|728960.2|727480.2|728365.3|726960.2|35
1627911640000|2021-08-02 13:40:40|728448.5|727448.5|728426|727426|728458.3|727458.3|728382.7|727382.7|32
1627911650000|2021-08-02 13:40:50|728419.9|727419.9|728429|727429|728429|727429|728419.9|727419.9|29
1627911660000|2021-08-02 13:41:00|728429.3|727429.3|728441.8|727441.8|728441.8|727441.8|728423.5|727423.5|35
1627911670000|2021-08-02 13:41:10|728444.1|727444.1|728442.2|727442.2|728447.9|727447.9|728440.2|727440.2|22
1627911680000|2021-08-02 13:41:20|728491|727491|728452.4|727452.4|728493.1|727493.1|728446.2|727446.2|32
1627911690000|2021-08-02 13:41:30|728450.5|727450.5|728435.6|727435.6|728457.4|727457.4|728433|727433|28
1627911700000|2021-08-02 13:41:40|728437.9|727437.9|728435.9|727435.9|728440.4|727440.4|728433.1|727433.1|22
1627911710000|2021-08-02 13:41:50|728437.5|727437.5|728436.2|727436.2|728442.7|727442.7|728430.3|727430.3|21
1627911720000|2021-08-02 13:42:00|728436.8|727436.8|728446.6|727446.6|728456.9|727456.9|728435.5|727435.5|24
1627911730000|2021-08-02 13:42:10|728444|727444|728292.9|727292.9|728868.7|727444|728291.3|726784.7|37
1627911740000|2021-08-02 13:42:20|728283.3|727283.3|728327.6|727327.6|728344.7|727344.7|728283.3|727283.3|39
1627911750000|2021-08-02 13:42:30|728326.6|727326.6|728288.6|727288.6|728821.5|727341|728272.3|726793.7|38
1627911760000|2021-08-02 13:42:40|728283.7|727283.7|728269.6|727269.6|728781.6|727283.7|728262|726768|33
1627911770000|2021-08-02 13:42:50|728274.2|727274.2|728292.5|727292.5|728309.8|727309.8|728266.5|727266.5|33
1627911780000|2021-08-02 13:43:00|728277.4|727277.4|728798.1|726798.1|728804.4|727307.4|728277.4|726776.5|29
1627911790000|2021-08-02 13:43:10|728306.6|727306.6|728303.3|727303.3|728328|727328|728290|727290|35
1627911800000|2021-08-02 13:43:20|728293.6|727293.6|728293.8|727293.8|728300.5|727300.5|728285.8|727285.8|25
1627911810000|2021-08-02 13:43:30|728295.3|727295.3|728345.6|727345.6|728353|727353|728295.3|727295.3|38
1627911820000|2021-08-02 13:43:40|728344.8|727344.8|728892|726892|728892.4|727379.5|728332.2|726854.4|34
1627911830000|2021-08-02 13:43:50|728881|726881|728374.6|727374.6|728891.9|727387.8|728371.1|726874.5|33
1627911840000|2021-08-02 13:44:00|728373.7|727373.7|728370|727370|728405.3|727405.3|728362.7|727362.7|39
1627911850000|2021-08-02 13:44:10|728374.6|727374.6|728877.3|726877.3|728886.3|727391.9|728365|726875.3|34
1627911860000|2021-08-02 13:44:20|728872.8|726872.8|728510.4|727510.4|728872.8|727516.2|728501.2|726872.8|28
1627911870000|2021-08-02 13:44:30|728509.6|727509.6|729079.9|727079.9|729095.5|727587|728507.7|727028.2|40
1627911880000|2021-08-02 13:44:40|729078.5|727078.5|728599.5|727599.5|729100.5|727611.8|728579.1|727071.6|37
1627911890000|2021-08-02 13:44:50|729090.7|727090.7|729065.6|727065.6|729103.4|727103.4|729059.4|727059.4|35
1627911900000|2021-08-02 13:45:00|729064.4|727064.4|729007.6|727007.6|729064.4|727064.4|728993|726993|34
1627911910000|2021-08-02 13:45:10|729006.6|727006.6|729083.1|727083.1|729112.1|727595.3|728571.5|727006.6|37
1627911920000|2021-08-02 13:45:20|729079.6|727079.6|728580.1|727580.1|729079.6|727618.4|728558.8|727079.6|39
1627911930000|2021-08-02 13:45:30|728584.8|727584.8|728634.8|727634.8|729162.2|727679.5|728582.7|727143.1|37
1627911940000|2021-08-02 13:45:40|728652.8|727652.8|728639.4|727639.4|729203.3|727675.2|728628.2|727149.2|38
1627911950000|2021-08-02 13:45:50|728648|727648|728559.1|727559.1|729125.3|727658.8|728557|727090.9|37
1627911960000|2021-08-02 13:46:00|728561.7|727561.7|728521|727521|729063.5|727561.7|728515.3|727023.9|40
1627911970000|2021-08-02 13:46:10|728528|727528|728554.4|727554.4|729111.7|727577.1|728520.7|727023.9|40
1627911980000|2021-08-02 13:46:20|728557.1|727557.1|728546.7|727546.7|729069.1|727578.4|728542.4|727069.1|38
1627911990000|2021-08-02 13:46:30|728547|727547|728591.7|727591.7|728591.7|727591.7|728536.5|727536.5|34
1627912000000|2021-08-02 13:46:40|728605.6|727605.6|728653.7|727653.7|728653.7|727653.7|728584.1|727584.1|38
1627912010000|2021-08-02 13:46:50|729139.2|727139.2|728612.2|727612.2|729139.2|727636.6|728574.5|727139.2|38
1627912020000|2021-08-02 13:47:00|728610|727610|728628.9|727628.9|729152.7|727647.6|728608.9|727141.5|34
1627912030000|2021-08-02 13:47:10|728631.6|727631.6|729207.7|727207.7|729219.7|727724.7|728629.9|727207.7|36
1627912040000|2021-08-02 13:47:20|729206.1|727206.1|728694.5|727694.5|729206.1|727704.5|728661.6|727169.8|34
1627912050000|2021-08-02 13:47:30|728683.1|727683.1|728679.3|727679.3|728703.2|727703.2|728669.9|727669.9|34
1627912060000|2021-08-02 13:47:40|728680.7|727680.7|728715.2|727715.2|728733.8|727733.8|728670|727670|33
1627912070000|2021-08-02 13:47:50|728697.4|727697.4|728719.1|727719.1|729194.7|727734.7|728692.3|727185.2|39
1627912080000|2021-08-02 13:48:00|728708.6|727708.6|729205.8|727205.8|729219.3|727714.9|728696.5|727176|38
1627912090000|2021-08-02 13:48:10|729200.1|727200.1|729188.8|727188.8|729208.1|727208.1|729179|727179|40
1627912100000|2021-08-02 13:48:20|729208.8|727208.8|729194.7|727194.7|729230.9|727705.9|728705.9|727188.7|31
1627912110000|2021-08-02 13:48:30|729185.4|727185.4|728636.5|727636.5|729185.4|727670.4|728636.5|727172.6|38
1627912120000|2021-08-02 13:48:40|728643|727643|728662.1|727662.1|728663.7|727663.7|728625.3|727625.3|37
1627912130000|2021-08-02 13:48:50|728658.9|727658.9|728658.1|727658.1|728676|727676|728652.9|727652.9|37
1627912140000|2021-08-02 13:49:00|728657.3|727657.3|728647.1|727647.1|728663.8|727663.8|728641.7|727641.7|31
1627912150000|2021-08-02 13:49:10|728649.6|727649.6|728639.8|727639.8|728651.3|727651.3|728636.9|727636.9|26
1627912160000|2021-08-02 13:49:20|728638.9|727638.9|728634.9|727634.9|728651.8|727651.8|728631.3|727631.3|28
1627912170000|2021-08-02 13:49:30|728633.2|727633.2|728551.5|727551.5|729123.5|727641.4|728547.3|727073.8|37
1627912180000|2021-08-02 13:49:40|728553.9|727553.9|728579.4|727579.4|728600.2|727600.2|728553.9|727553.9|28
1627912190000|2021-08-02 13:49:50|728584.1|727584.1|728610.7|727610.7|728610.7|727610.7|728540.9|727540.9|30
1627912200000|2021-08-02 13:50:00|728607.1|727607.1|728543.6|727543.6|728619.6|727619.6|728536.5|727536.5|38
1627912210000|2021-08-02 13:50:10|728545|727545|728561.3|727561.3|728593.1|727593.1|728537.1|727537.1|37
1627912220000|2021-08-02 13:50:20|728561.9|727561.9|728663.8|727663.8|728671.7|727671.7|728559.2|727559.2|38
1627912230000|2021-08-02 13:50:30|728665.1|727665.1|728695|727695|728698.3|727698.3|728657.7|727657.7|39
1627912240000|2021-08-02 13:50:40|728687|727687|728811.7|727811.7|729264.7|727818.3|728667.3|727262.8|40
1627912250000|2021-08-02 13:50:50|728809.2|727809.2|728759.8|727759.8|729272.7|727860.2|728704.3|727272.7|40
1627912260000|2021-08-02 13:51:00|728771.8|727771.8|728710.3|727710.3|729243.8|727799.2|728682.2|727243.8|36
1627912270000|2021-08-02 13:51:10|728696.9|727696.9|729216.4|727216.4|729229.2|727732.8|728652.5|727192.8|40
1627912280000|2021-08-02 13:51:20|729214.8|727214.8|728865.7|727865.7|729254.6|727865.7|728712.2|727212.7|34
1627912290000|2021-08-02 13:51:30|728851.2|727851.2|728852.7|727852.7|729422.4|727939.3|728842.7|727394|40
1627912300000|2021-08-02 13:51:40|728843.1|727843.1|728837.3|727837.3|728878.7|727878.7|728837.3|727837.3|38
1627912310000|2021-08-02 13:51:50|728823.9|727823.9|729363.2|727363.2|729369.6|727874.6|728817.8|727357.1|33
1627912320000|2021-08-02 13:52:00|729359|727359|729311.5|727311.5|729375.6|727874.4|728797.6|727306.2|39
1627912330000|2021-08-02 13:52:10|729315.5|727315.5|728899.3|727899.3|729412.6|727899.9|728807|727302.1|40
1627912340000|2021-08-02 13:52:20|728906.9|727906.9|728971.6|727971.6|728998.1|727998.1|728902.7|727902.7|39
1627912350000|2021-08-02 13:52:30|728978|727978|729308.8|727308.8|729489.5|727996|728859.1|727293.9|39
1627912360000|2021-08-02 13:52:40|729307.4|727307.4|728814.7|727814.7|729307.4|727814.7|728776.5|727273.9|37
1627912370000|2021-08-02 13:52:50|728806.3|727806.3|728771.5|727771.5|729321.1|727820.4|728766.8|727305.4|37
1627912380000|2021-08-02 13:53:00|728755.6|727755.6|728740.1|727740.1|728757.4|727757.4|728718.3|727718.3|38
1627912390000|2021-08-02 13:53:10|728737.9|727737.9|728736.3|727736.3|728737.9|727737.9|728694.8|727694.8|34
1627912400000|2021-08-02 13:53:20|728738.8|727738.8|728763.7|727763.7|728773|727773|728722.1|727722.1|31
1627912410000|2021-08-02 13:53:30|728760.6|727760.6|728765.2|727765.2|728786.4|727786.4|728755.7|727755.7|39
1627912420000|2021-08-02 13:53:40|728761.8|727761.8|728707.4|727707.4|728761.8|727761.8|728693|727693|30
1627912430000|2021-08-02 13:53:50|728706.8|727706.8|728677.7|727677.7|728712|727712|728663.7|727663.7|35
1627912440000|2021-08-02 13:54:00|728677.5|727677.5|729217.5|727217.5|729222.9|727677.5|728623.6|727174.4|38
1627912450000|2021-08-02 13:54:10|729217.6|727217.6|729162.9|727162.9|729217.6|727737.2|728683.7|727161.1|37
1627912460000|2021-08-02 13:54:20|728643.9|727643.9|728688.5|727688.5|728709.1|727709.1|728608.3|727608.3|37
1627912470000|2021-08-02 13:54:30|728684.2|727684.2|728632.6|727632.6|728688.1|727688.1|728617.7|727617.7|38
1627912480000|2021-08-02 13:54:40|728626.5|727626.5|728657.3|727657.3|728699.8|727699.8|728626.5|727626.5|31
1627912490000|2021-08-02 13:54:50|728648.3|727648.3|728629.1|727629.1|728650.4|727650.4|728613.3|727613.3|38
1627912500000|2021-08-02 13:55:00|728641.4|727641.4|728672.6|727672.6|728699.9|727699.9|728641.4|727641.4|39
1627912510000|2021-08-02 13:55:10|728677.3|727677.3|728645.6|727645.6|728677.3|727677.3|728645.6|727645.6|34
1627912520000|2021-08-02 13:55:20|728650|727650|728675.1|727675.1|728700.2|727700.2|728649.3|727649.3|30
1627912530000|2021-08-02 13:55:30|728675.9|727675.9|728701.1|727701.1|728708.2|727708.2|728675.9|727675.9|36
1627912540000|2021-08-02 13:55:40|728697.4|727697.4|728680.9|727680.9|728699|727699|728646.7|727646.7|35
1627912550000|2021-08-02 13:55:50|728681.3|727681.3|728715.3|727715.3|728719.1|727719.1|728644.3|727644.3|35
1627912560000|2021-08-02 13:56:00|728708.6|727708.6|728676.1|727676.1|728726|727726|728670.4|727670.4|29
1627912570000|2021-08-02 13:56:10|728678|727678|728700.6|727700.6|728720.1|727720.1|728670.4|727670.4|36
1627912580000|2021-08-02 13:56:20|728698.6|727698.6|728680.5|727680.5|728716.4|727716.4|728680.5|727680.5|28
1627912590000|2021-08-02 13:56:30|728687.3|727687.3|728680.4|727680.4|728702.5|727702.5|728668.8|727668.8|33
1627912600000|2021-08-02 13:56:40|728680.9|727680.9|728678.2|727678.2|728681.7|727681.7|728667.9|727667.9|27
1627912610000|2021-08-02 13:56:50|728676.8|727676.8|728712.4|727712.4|728735.1|727735.1|728676.8|727676.8|34
1627912620000|2021-08-02 13:57:00|728698.2|727698.2|728772.1|727772.1|728805.1|727805.1|728697.2|727697.2|37
1627912630000|2021-08-02 13:57:10|728765.9|727765.9|728845.5|727845.5|728845.5|727845.5|728753.5|727753.5|29
1627912640000|2021-08-02 13:57:20|728841.5|727841.5|728859.2|727859.2|728859.2|727859.2|728813|727813|28
1627912650000|2021-08-02 13:57:30|728865|727865|728934.8|727934.8|728947|727947|728860|727860|35
1627912660000|2021-08-02 13:57:40|728936.5|727936.5|728959.5|727959.5|728959.5|727959.5|728933.3|727933.3|24
1627912670000|2021-08-02 13:57:50|728950.1|727950.1|728939.4|727939.4|728950.1|727950.1|728935.5|727935.5|20
1627912680000|2021-08-02 13:58:00|728940|727940|728928.8|727928.8|728940.9|727940.9|728926.1|727926.1|25
1627912690000|2021-08-02 13:58:10|728923.8|727923.8|728928.9|727928.9|728932.9|727932.9|728910.5|727910.5|34
1627912700000|2021-08-02 13:58:20|728927.4|727927.4|728925.7|727925.7|729420|727937.7|728919.1|727411.3|29
1627912710000|2021-08-02 13:58:30|728924.2|727924.2|728952.8|727952.8|729455|727955.9|728924.2|727442.3|35
1627912720000|2021-08-02 13:58:40|728953.3|727953.3|728955.2|727955.2|729432.3|727955.2|728929.6|727421.1|33
1627912730000|2021-08-02 13:58:50|728954.1|727954.1|728950|727950|728955.9|727955.9|728949.5|727949.5|22
1627912740000|2021-08-02 13:59:00|728951.6|727951.6|728926.2|727926.2|729425.6|727951.6|728915.1|727416.8|29
1627912750000|2021-08-02 13:59:10|728927.8|727927.8|729315.3|727315.3|729363.5|727927.8|728862.8|727306.5|37
1627912760000|2021-08-02 13:59:20|729318.3|727318.3|728846.6|727846.6|729336.4|727862|728846.3|727315.8|31
1627912770000|2021-08-02 13:59:30|728847.9|727847.9|728876.3|727876.3|729379.2|727914|728846.2|727356.8|35
1627912780000|2021-08-02 13:59:40|728867.9|727867.9|729367.7|727367.7|729389.3|727885.4|728856.3|727367.7|32
1627912790000|2021-08-02 13:59:50|729374.6|727374.6|729406.5|727406.5|729419.7|727419.7|729374.6|727374.6|31
1627912800000|2021-08-02 14:00:00|729411|727411|729437.3|727437.3|729472.8|727472.8|729327.9|727327.9|38
1627912810000|2021-08-02 14:00:10|729413.5|727413.5|728890.1|727890.1|729444.8|727929.9|728890.1|727404.4|38
1627912820000|2021-08-02 14:00:20|728894.4|727894.4|728919|727919|729423|727929|728835|727336.2|37
1627912830000|2021-08-02 14:00:30|729412.4|727412.4|729444.2|727444.2|729450.6|727940.9|728925.6|727397.9|40
1627912840000|2021-08-02 14:00:40|729448.4|727448.4|729520.3|727520.3|729534.4|728051.5|729012.3|727433.5|39
1627912850000|2021-08-02 14:00:50|729512.9|727512.9|729043.9|728043.9|729566.3|728051.4|729025.5|727492.8|39
1627912860000|2021-08-02 14:01:00|729041.6|728041.6|729044.8|728044.8|729550.5|728076.6|729041.6|727528.2|39
1627912870000|2021-08-02 14:01:10|729027|728027|729055.8|728055.8|729536.2|728059.2|729021.2|727517|37
1627912880000|2021-08-02 14:01:20|729032.4|728032.4|729018.6|728018.6|729519.6|728047.7|729003.7|727501|34
1627912890000|2021-08-02 14:01:30|729025.8|728025.8|729038.5|728038.5|729053.5|728053.5|729017.2|728017.2|36
1627912900000|2021-08-02 14:01:40|729039.7|728039.7|729031|728031|729509.7|728039.7|729007.7|727509.7|36
1627912910000|2021-08-02 14:01:50|729030.8|728030.8|729087.2|728087.2|729089.4|728089.4|729029.4|728029.4|32
1627912920000|2021-08-02 14:02:00|729075.6|728075.6|728963.6|727963.6|729096|728096|728933.5|727933.5|38
1627912930000|2021-08-02 14:02:10|728949.8|727949.8|728963.6|727963.6|728970.9|727970.9|728941|727941|39
1627912940000|2021-08-02 14:02:20|728953|727953|728982.4|727982.4|729440.3|727993.2|728897.3|727396.4|39
1627912950000|2021-08-02 14:02:30|728980.4|727980.4|729031.5|728031.5|729046.6|728046.6|728953.1|727953.1|37
1627912960000|2021-08-02 14:02:40|729031.7|728031.7|729042.2|728042.2|729045.8|728045.8|729029.4|728029.4|29
1627912970000|2021-08-02 14:02:50|729039|728039|729040|728040|729046.3|728046.3|729020.1|728020.1|28
1627912980000|2021-08-02 14:03:00|729038.2|728038.2|728946.3|727946.3|729074.2|728074.2|728915.7|727915.7|37
1627912990000|2021-08-02 14:03:10|728944.2|727944.2|728905.6|727905.6|728959.9|727959.9|728856.8|727856.8|39
1627913000000|2021-08-02 14:03:20|728918.2|727918.2|728932.5|727932.5|728947.7|727947.7|728897.1|727897.1|36
1627913010000|2021-08-02 14:03:30|728944.1|727944.1|729003.5|728003.5|729003.5|728003.5|728930.8|727930.8|34
1627913020000|2021-08-02 14:03:40|729011.5|728011.5|729021.4|728021.4|729028|728028|729003.4|728003.4|32
1627913030000|2021-08-02 14:03:50|729021.5|728021.5|729023.2|728023.2|729027.5|728027.5|728981.8|727981.8|33
1627913040000|2021-08-02 14:04:00|729007.9|728007.9|729025.3|728025.3|729046|728046|728997.8|727997.8|37
1627913050000|2021-08-02 14:04:10|729026.3|728026.3|729010.7|728010.7|729026.6|728026.6|728999|727999|27
1627913060000|2021-08-02 14:04:20|729012.9|728012.9|728969.4|727969.4|729013.7|728013.7|728951|727951|35
1627913070000|2021-08-02 14:04:30|728972.8|727972.8|728967.5|727967.5|728979.1|727979.1|728937.4|727937.4|37
1627913080000|2021-08-02 14:04:40|728968.8|727968.8|728942.1|727942.1|728968.8|727968.8|728928.8|727928.8|35
1627913090000|2021-08-02 14:04:50|728942.6|727942.6|728959|727959|728963.2|727963.2|728930.6|727930.6|34
1627913100000|2021-08-02 14:05:00|728942.4|727942.4|728954|727954|728959.1|727959.1|728900.5|727900.5|35
1627913110000|2021-08-02 14:05:10|728955.1|727955.1|729014.2|728014.2|729485.2|728014.2|728947.7|727477|31
1627913120000|2021-08-02 14:05:20|729020.1|728020.1|728998.6|727998.6|729093.4|728093.4|728960.2|727960.2|37
1627913130000|2021-08-02 14:05:30|729003.9|728003.9|728906.6|727906.6|729056.7|728056.7|728899.8|727899.8|38
1627913140000|2021-08-02 14:05:40|728909.4|727909.4|729411.8|727411.8|729423.2|727925.7|728902.2|727397.4|36
1627913150000|2021-08-02 14:05:50|728906.8|727906.8|729427|727427|729427|727916.9|728906.8|727406.8|34
1627913160000|2021-08-02 14:06:00|729418.6|727418.6|728946.3|727946.3|729423.4|727958.4|728935.6|727418.6|35
1627913170000|2021-08-02 14:06:10|728941.7|727941.7|728878.3|727878.3|728947.1|727947.1|728858.2|727858.2|33
1627913180000|2021-08-02 14:06:20|728879|727879|728730.1|727730.1|728879|727879|728702.5|727702.5|40
1627913190000|2021-08-02 14:06:30|728719.4|727719.4|729272.2|727272.2|729272.2|727775.1|728695.1|727272.2|39
1627913200000|2021-08-02 14:06:40|729253.4|727253.4|728751.2|727751.2|729287.1|727779.4|728739.4|727253.4|37
1627913210000|2021-08-02 14:06:50|728735.9|727735.9|728672.9|727672.9|728735.9|727735.9|728667|727667|40
1627913220000|2021-08-02 14:07:00|728664.4|727664.4|728530.8|727530.8|729028|727675.8|728502.9|726970.5|37
1627913230000|2021-08-02 14:07:10|728529.5|727529.5|728962.1|726962.1|728983|727530.9|728438|726928.8|39
1627913240000|2021-08-02 14:07:20|728948.3|726948.3|728965.8|726965.8|728994.8|727504|728455.2|726948.3|39
1627913250000|2021-08-02 14:07:30|728943.8|726943.8|728897.2|726897.2|728967.9|727404.5|728334.6|726803.6|39
1627913260000|2021-08-02 14:07:40|728394.1|727394.1|728992.3|726992.3|729015|727496.8|728394.1|726888.6|40
1627913270000|2021-08-02 14:07:50|728987.2|726987.2|729038|727038|729044|727562.2|728500.6|726966.3|40
1627913280000|2021-08-02 14:08:00|729035.8|727035.8|728979.9|726979.9|729035.8|727556.6|728528.5|726971.5|38
1627913290000|2021-08-02 14:08:10|728534.9|727534.9|728564.2|727564.2|729079.5|727589.8|728534.9|727021.8|32
1627913300000|2021-08-02 14:08:20|728566.5|727566.5|728570.6|727570.6|728576.4|727576.4|728556.7|727556.7|27
1627913310000|2021-08-02 14:08:30|728565.2|727565.2|728557.4|727557.4|728572.2|727572.2|728551.3|727551.3|29
1627913320000|2021-08-02 14:08:40|728558.5|727558.5|729052.3|727052.3|729055.7|727577|728547.9|727052.3|26
1627913330000|2021-08-02 14:08:50|728553.2|727553.2|728641.8|727641.8|728669.9|727669.9|728546.5|727546.5|36
1627913340000|2021-08-02 14:09:00|728649.1|727649.1|728661.9|727661.9|729133.4|727661.9|728615.8|727110.5|34
1627913350000|2021-08-02 14:09:10|728651.4|727651.4|728658.5|727658.5|728705|727705|728639.3|727639.3|37
1627913360000|2021-08-02 14:09:20|728648.2|727648.2|728593.2|727593.2|728660.3|727660.3|728593.2|727593.2|40
1627913370000|2021-08-02 14:09:30|728578.9|727578.9|728658.6|727658.6|728658.6|727658.6|728574.7|727574.7|33
1627913380000|2021-08-02 14:09:40|728656.4|727656.4|728660.1|727660.1|728677.8|727677.8|728631.8|727631.8|39
1627913390000|2021-08-02 14:09:50|728653.3|727653.3|728658.7|727658.7|728663.9|727663.9|728646.7|727646.7|34
1627913400000|2021-08-02 14:10:00|728657.3|727657.3|728626.1|727626.1|728660.2|727660.2|728610.7|727610.7|33
1627913410000|2021-08-02 14:10:10|728626.7|727626.7|728645.5|727645.5|728648.4|727648.4|728596.1|727596.1|31
1627913420000|2021-08-02 14:10:20|728660.8|727660.8|728641.6|727641.6|728660.8|727660.8|728610.3|727610.3|35
1627913430000|2021-08-02 14:10:30|728637.3|727637.3|728644.6|727644.6|728647.4|727647.4|728632.6|727632.6|31
1627913440000|2021-08-02 14:10:40|728643.3|727643.3|728617.7|727617.7|728643.3|727643.3|728601.2|727601.2|32
1627913450000|2021-08-02 14:10:50|728621.4|727621.4|728623.4|727623.4|728623.4|727623.4|728597.2|727597.2|33
1627913460000|2021-08-02 14:11:00|728623.7|727623.7|728630.4|727630.4|728659.2|727659.2|728605.1|727605.1|37
1627913470000|2021-08-02 14:11:10|728627.8|727627.8|728639.6|727639.6|728641.2|727641.2|728617.1|727617.1|29
1627913480000|2021-08-02 14:11:20|728642.2|727642.2|728620.7|727620.7|728642.6|727642.6|728615.4|727615.4|31
1627913490000|2021-08-02 14:11:30|728600.6|727600.6|728613.6|727613.6|728624.5|727624.5|728598.7|727598.7|30
1627913500000|2021-08-02 14:11:40|728601.1|727601.1|728623.6|727623.6|728624.5|727624.5|728590.1|727590.1|31
1627913510000|2021-08-02 14:11:50|728632.5|727632.5|728618.7|727618.7|728637|727637|728601.8|727601.8|33
1627913520000|2021-08-02 14:12:00|728608.2|727608.2|728646.5|727646.5|728651.5|727651.5|728608.2|727608.2|28
1627913530000|2021-08-02 14:12:10|728648.9|727648.9|728674.9|727674.9|728685.3|727685.3|728648.9|727648.9|36
1627913540000|2021-08-02 14:12:20|728679.6|727679.6|728679.1|727679.1|728715.8|727715.8|728669.2|727669.2|35
1627913550000|2021-08-02 14:12:30|728679.4|727679.4|728670.9|727670.9|728679.4|727679.4|728664.1|727664.1|31
1627913560000|2021-08-02 14:12:40|728676.6|727676.6|729239.4|727239.4|729249.1|727733.5|728676.6|727187.6|37
1627913570000|2021-08-02 14:12:50|729237.5|727237.5|728785.9|727785.9|729237.5|727802.7|728771.2|727237.5|37
1627913580000|2021-08-02 14:13:00|728800.9|727800.9|728892.7|727892.7|729379.5|727902|728785.2|727373|38
1627913590000|2021-08-02 14:13:10|728889.2|727889.2|728875.7|727875.7|728899.1|727899.1|728861.1|727861.1|35
1627913600000|2021-08-02 14:13:20|728872.8|727872.8|728780.4|727780.4|729266.9|727872.8|728717.1|727218.4|37
1627913610000|2021-08-02 14:13:30|728780.1|727780.1|728694.9|727694.9|729264.2|727780.1|728682.5|727239.5|29
1627913620000|2021-08-02 14:13:40|728706.5|727706.5|728753.4|727753.4|729247.7|727768.4|728683.6|727240.8|37
1627913630000|2021-08-02 14:13:50|728749.8|727749.8|728829.4|727829.4|728829.4|727829.4|728748.3|727748.3|34
1627913640000|2021-08-02 14:14:00|728816.8|727816.8|728801.9|727801.9|729331.6|727830.4|728799.2|727282.7|37
1627913650000|2021-08-02 14:14:10|728795.7|727795.7|728805.9|727805.9|728807.5|727807.5|728774.6|727774.6|34
1627913660000|2021-08-02 14:14:20|728809.1|727809.1|728822.9|727822.9|729330|727824|728790.3|727305.9|36
1627913670000|2021-08-02 14:14:30|728823.3|727823.3|728809|727809|728825.3|727825.3|728802.4|727802.4|31
1627913680000|2021-08-02 14:14:40|728801.6|727801.6|728761.5|727761.5|728819.5|727819.5|728753|727753|30
1627913690000|2021-08-02 14:14:50|728760.3|727760.3|729291.4|727291.4|729302.2|727775.2|728755.2|727258.1|37
1627913700000|2021-08-02 14:15:00|729295|727295|728785.8|727785.8|729312.3|727804.1|728767.8|727239.9|39
1627913710000|2021-08-02 14:15:10|728760.4|727760.4|729219.8|727219.8|729257.4|727760.4|728711.3|727214.5|37
1627913720000|2021-08-02 14:15:20|729217.4|727217.4|729227.4|727227.4|729229.8|727229.8|729216|727216|31
1627913730000|2021-08-02 14:15:30|729224.4|727224.4|729169.4|727169.4|729227.8|727744.4|728709|727131.8|38
1627913740000|2021-08-02 14:15:40|729160.9|727160.9|729151.9|727151.9|729192.6|727664|728664|727103.7|36
1627913750000|2021-08-02 14:15:50|729151|727151|728628.5|727628.5|729151|727654.4|728612.5|727136.2|39
1627913760000|2021-08-02 14:16:00|728630.1|727630.1|728522.1|727522.1|729033|727646.7|728501.2|727008.9|38
1627913770000|2021-08-02 14:16:10|728516.5|727516.5|728531.6|727531.6|729069.2|727567.9|728516.5|727014.6|38
1627913780000|2021-08-02 14:16:20|728525.1|727525.1|728486.7|727486.7|729042.4|727530.8|728464.7|727042.4|36
1627913790000|2021-08-02 14:16:30|728488.6|727488.6|728471.5|727471.5|728488.6|727488.6|728459.3|727459.3|28
1627913800000|2021-08-02 14:16:40|728473.3|727473.3|728459.8|727459.8|728478.8|727478.8|728458.1|727458.1|34
1627913810000|2021-08-02 14:16:50|728466.3|727466.3|728455.7|727455.7|728468|727468|728448.9|727448.9|32
1627913820000|2021-08-02 14:17:00|728442|727442|728553|727553|728603|727603|728442|727442|34
1627913830000|2021-08-02 14:17:10|728552.1|727552.1|728577.1|727577.1|728608.3|727608.3|728551|727551|36
1627913840000|2021-08-02 14:17:20|728573.3|727573.3|728597.7|727597.7|728611.1|727611.1|728570.2|727570.2|33
1627913850000|2021-08-02 14:17:30|728601.9|727601.9|728586.1|727586.1|728628.7|727628.7|728586.1|727586.1|34
1627913860000|2021-08-02 14:17:40|728574.5|727574.5|729008.8|727008.8|729026.4|727588.6|728482|727008.8|34
1627913870000|2021-08-02 14:17:50|729006.4|727006.4|728520|727520|729006.4|727535.2|728510.6|727006.4|33
1627913880000|2021-08-02 14:18:00|728518.4|727518.4|728523.1|727523.1|729037.7|727539.1|728473.7|727037.7|38
1627913890000|2021-08-02 14:18:10|728496.2|727496.2|728515.1|727515.1|729043.5|727557.4|728496.2|727032|35
1627913900000|2021-08-02 14:18:20|728513.2|727513.2|728520.3|727520.3|728525.8|727525.8|728505.7|727505.7|30
1627913910000|2021-08-02 14:18:30|728519.1|727519.1|728524.8|727524.8|728536.3|727536.3|728519.1|727519.1|29
1627913920000|2021-08-02 14:18:40|728524.6|727524.6|728543.3|727543.3|729042.7|727572|728523.7|727036.4|37
1627913930000|2021-08-02 14:18:50|728538.8|727538.8|728543.4|727543.4|729019.2|727543.4|728518.6|727019.2|28
1627913940000|2021-08-02 14:19:00|728542.1|727542.1|728517.2|727517.2|728542.5|727542.5|728506.3|727506.3|33
1627913950000|2021-08-02 14:19:10|728513.9|727513.9|728542.7|727542.7|728555.5|727555.5|728506.6|727506.6|28
1627913960000|2021-08-02 14:19:20|728550|727550|728607.2|727607.2|728607.2|727607.2|728543.6|727543.6|37
1627913970000|2021-08-02 14:19:30|728606.6|727606.6|728619.7|727619.7|729151.6|727647.8|728597.5|727144.2|37
1627913980000|2021-08-02 14:19:40|728633.3|727633.3|728639.6|727639.6|728645.5|727645.5|728628.7|727628.7|34
1627913990000|2021-08-02 14:19:50|728643.9|727643.9|728647.5|727647.5|728669.4|727669.4|728640.5|727640.5|36
1627914000000|2021-08-02 14:20:00|728642.4|727642.4|728647.5|727647.5|729113.9|727654|728563.3|727069|38
1627914010000|2021-08-02 14:20:10|728641.6|727641.6|728655.7|727655.7|728682.8|727682.8|728641.6|727641.6|30
1627914020000|2021-08-02 14:20:20|728648.3|727648.3|728673.7|727673.7|728673.7|727673.7|728643.6|727643.6|33
1627914030000|2021-08-02 14:20:30|728663.8|727663.8|728653.7|727653.7|729138.8|727665.8|728605|727100.4|38
1627914040000|2021-08-02 14:20:40|728652.9|727652.9|728715.6|727715.6|728738|727738|728652.9|727652.9|36
1627914050000|2021-08-02 14:20:50|728724.6|727724.6|728698.5|727698.5|728724.6|727724.6|728683.7|727683.7|36
1627914060000|2021-08-02 14:21:00|728694.7|727694.7|728642.2|727642.2|729137.5|727695.4|728640.9|727130.8|37
1627914070000|2021-08-02 14:21:10|728643|727643|728603|727603|729116.7|727643|728592.6|727095|27
1627914080000|2021-08-02 14:21:20|728602.9|727602.9|728570.5|727570.5|728607.2|727607.2|728565.4|727565.4|31
1627914090000|2021-08-02 14:21:30|728571.7|727571.7|728580.7|727580.7|728600.8|727600.8|728555.7|727555.7|32
1627914100000|2021-08-02 14:21:40|728587.5|727587.5|728680.5|727680.5|729127.5|727680.5|728585.6|727119.8|35
1627914110000|2021-08-02 14:21:50|728684.9|727684.9|728674.9|727674.9|728705.6|727705.6|728674.4|727674.4|25
1627914120000|2021-08-02 14:22:00|728678.2|727678.2|728630.2|727630.2|728683.7|727683.7|728628.2|727628.2|35
1627914130000|2021-08-02 14:22:10|728635.8|727635.8|728583.1|727583.1|728639.2|727639.2|728573.3|727573.3|35
1627914140000|2021-08-02 14:22:20|728589|727589|728515.7|727515.7|728598.6|727598.6|728515.5|727515.5|32
1627914150000|2021-08-02 14:22:30|728534.9|727534.9|728532.6|727532.6|728534.9|727534.9|728517.7|727517.7|32
1627914160000|2021-08-02 14:22:40|728530.2|727530.2|728535|727535|729061|727561.6|728508.5|727061|34
1627914170000|2021-08-02 14:22:50|728534.9|727534.9|729179.3|727179.3|729191|727673.4|728534.9|727159.5|35
1627914180000|2021-08-02 14:23:00|728666.5|727666.5|728700.4|727700.4|729269.4|727812.4|728655|727164.8|38
1627914190000|2021-08-02 14:23:10|729208.9|727208.9|728710.6|727710.6|729244.6|727749.7|728688.9|727197.2|37
1627914200000|2021-08-02 14:23:20|728706.8|727706.8|728642.4|727642.4|729135.1|727727.1|728614.4|727133.4|38
1627914210000|2021-08-02 14:23:30|728640.1|727640.1|728638|727638|728645.6|727645.6|728627.8|727627.8|28
1627914220000|2021-08-02 14:23:40|728660.4|727660.4|729144.1|727144.1|729151.7|727661.8|728612.9|727144|33
1627914230000|2021-08-02 14:23:50|729142.9|727142.9|728622.6|727622.6|729201.9|727659.8|728596.4|727138.9|37
1627914240000|2021-08-02 14:24:00|728618.2|727618.2|728606.5|727606.5|728626.5|727626.5|728583.9|727583.9|36
1627914250000|2021-08-02 14:24:10|728606|727606|728651.1|727651.1|728652.1|727652.1|728598.5|727598.5|33
1627914260000|2021-08-02 14:24:20|728647.9|727647.9|728636.9|727636.9|728664.5|727664.5|728623.4|727623.4|31
1627914270000|2021-08-02 14:24:30|728637.4|727637.4|728636.8|727636.8|728649.4|727649.4|728630.1|727630.1|31
1627914280000|2021-08-02 14:24:40|728630.1|727630.1|728658|727658|729176.3|727681.4|728629.8|727146.6|30
1627914290000|2021-08-02 14:24:50|728658.5|727658.5|728710|727710|728730.2|727730.2|728651|727651|33
1627914300000|2021-08-02 14:25:00|728712.9|727712.9|728629.3|727629.3|729231.4|727739|728629.3|727175.1|38
1627914310000|2021-08-02 14:25:10|728647.7|727647.7|728653.5|727653.5|728654.5|727654.5|728634.7|727634.7|31
1627914320000|2021-08-02 14:25:20|728654.2|727654.2|729232.5|727232.5|729232.5|727664.8|728621.7|727158.4|30
1627914330000|2021-08-02 14:25:30|728717.7|727717.7|728724.9|727724.9|729308.8|727772.8|728695.5|727222.8|38
1627914340000|2021-08-02 14:25:40|728736.5|727736.5|728732.9|727732.9|729235.6|727746.4|728721|727213.2|33
1627914350000|2021-08-02 14:25:50|728730.9|727730.9|728719.8|727719.8|729266.4|727752.3|728672.9|727173.5|37
1627914360000|2021-08-02 14:26:00|728720.8|727720.8|728722.1|727722.1|729249.8|727735.7|728720.8|727215.2|32
1627914370000|2021-08-02 14:26:10|728720|727720|729212|727212|729215.8|727745.8|728712.9|727198.4|26
1627914380000|2021-08-02 14:26:20|729208.9|727208.9|728713.4|727713.4|729241.5|727724|728711.3|727206.1|30
1627914390000|2021-08-02 14:26:30|728719.7|727719.7|729247.6|727247.6|729256|727738.1|728704.4|727215.1|24
1627914400000|2021-08-02 14:26:40|729223.3|727223.3|728718.5|727718.5|729244.5|727737.6|728706.6|727215.6|37
1627914410000|2021-08-02 14:26:50|728719.9|727719.9|729360.3|727360.3|729360.3|727839.4|728719.9|727234.1|40
1627914420000|2021-08-02 14:27:00|729370.7|727370.7|729393.1|727393.1|729437.5|727917.2|728872|727370.7|30
1627914430000|2021-08-02 14:27:10|729391.6|727391.6|728893.9|727893.9|729450.3|727923|728889.3|727391.6|28
1627914440000|2021-08-02 14:27:20|728915.2|727915.2|728908.1|727908.1|729434.1|727922.6|728888.2|727383.6|30
1627914450000|2021-08-02 14:27:30|728906.9|727906.9|728931.9|727931.9|729452|727936|728895.2|727407.7|30
1627914460000|2021-08-02 14:27:40|728930|727930|729416.3|727416.3|729451.8|727931.8|728889.2|727400.8|36
1627914470000|2021-08-02 14:27:50|729409.6|727409.6|728917.2|727917.2|729426.6|727927.3|728888.5|727400.9|31
1627914480000|2021-08-02 14:28:00|728890.9|727890.9|728945.4|727945.4|729452.6|727958.4|728883.3|727399|35
1627914490000|2021-08-02 14:28:10|728948.1|727948.1|728928.9|727928.9|728948.1|727948.1|728917|727917|32
1627914500000|2021-08-02 14:28:20|728926.5|727926.5|729024.7|728024.7|729028.3|728028.3|728924.2|727924.2|29
1627914510000|2021-08-02 14:28:30|729025.9|728025.9|729015.9|728015.9|729025.9|728025.9|729001|728001|27
1627914520000|2021-08-02 14:28:40|729015.4|728015.4|729013.9|728013.9|729017.9|728017.9|729008|728008|21
1627914530000|2021-08-02 14:28:50|729014.8|728014.8|729018.5|728018.5|729043.3|728043.3|729004.6|728004.6|23
1627914540000|2021-08-02 14:29:00|729016.5|728016.5|729052.7|728052.7|729095.3|728095.3|728994.5|727994.5|26
1627914550000|2021-08-02 14:29:10|729077|728077|729070.7|728070.7|729087.8|728087.8|729060.2|728060.2|29
1627914560000|2021-08-02 14:29:20|729085.2|728085.2|729159.5|728159.5|729161.5|728161.5|729053.5|728053.5|30
1627914570000|2021-08-02 14:29:30|729153.5|728153.5|729083.4|728083.4|729586.1|728156.2|729068|727557.6|36
1627914580000|2021-08-02 14:29:40|729092.1|728092.1|729110.6|728110.6|729579.6|728124.8|729073.8|727576.8|39
1627914590000|2021-08-02 14:29:50|729112.1|728112.1|729224.5|728224.5|729253.9|728253.9|729109|728109|38
1627914600000|2021-08-02 14:30:00|729229.5|728229.5|729241.4|728241.4|729304.5|728304.5|729182.9|728182.9|40
1627914610000|2021-08-02 14:30:10|729240.5|728240.5|729186.2|728186.2|729242.2|728242.2|729168.8|728168.8|30
1627914620000|2021-08-02 14:30:20|729185.4|728185.4|729178.2|728178.2|729185.4|728185.4|729174.7|728174.7|22
1627914630000|2021-08-02 14:30:30|729177.5|728177.5|729188.7|728188.7|729198.5|728198.5|729177.5|728177.5|28
1627914640000|2021-08-02 14:30:40|729185.4|728185.4|729182.8|728182.8|729185.4|728185.4|729159.5|728159.5|22
1627914650000|2021-08-02 14:30:50|729180.4|728180.4|729182.3|728182.3|729199.9|728199.9|729172.8|728172.8|35
1627914660000|2021-08-02 14:31:00|729192.4|728192.4|729188.7|728188.7|729211.8|728211.8|729174.3|728174.3|35
1627914670000|2021-08-02 14:31:10|729185.3|728185.3|729173.8|728173.8|729653.7|728190.2|729154.2|727653|33
1627914680000|2021-08-02 14:31:20|729173|728173|729187.4|728187.4|729648.9|728187.4|729143.5|727648.9|30
1627914690000|2021-08-02 14:31:30|729186.8|728186.8|729173.4|728173.4|729204.9|728204.9|729161.1|728161.1|36
1627914700000|2021-08-02 14:31:40|729182.4|728182.4|729210.3|728210.3|729224.7|728224.7|729166.9|728166.9|29
1627914710000|2021-08-02 14:31:50|729208.5|728208.5|729755.4|727755.4|729759.1|728288|729207.5|727729.2|39
1627914720000|2021-08-02 14:32:00|729751.4|727751.4|729230.1|728230.1|729752.6|728259.5|729228.3|727733|33
1627914730000|2021-08-02 14:32:10|729230.2|728230.2|729262.5|728262.5|729758.7|728300.2|729228.6|727749.5|32
1627914740000|2021-08-02 14:32:20|729264|728264|729247.7|728247.7|729266.6|728266.6|729238.9|728238.9|25
1627914750000|2021-08-02 14:32:30|729236|728236|729754.9|727754.9|729755.6|728256.6|729232.7|727754.9|26
1627914760000|2021-08-02 14:32:40|729748.9|727748.9|729740.3|727740.3|729755.5|728266.9|729230.8|727739|33
1627914770000|2021-08-02 14:32:50|729741.2|727741.2|729748.4|727748.4|729757.6|727757.6|729740.4|727740.4|30
1627914780000|2021-08-02 14:33:00|729748.7|727748.7|729765.9|727765.9|729788.7|728296.6|729251.1|727747.5|33
1627914790000|2021-08-02 14:33:10|729300.4|728300.4|729840|727840|729850.4|728343.6|729298.4|727832.1|35
1627914800000|2021-08-02 14:33:20|729844.3|727844.3|729354.9|728354.9|729853.7|728406.8|729341|727817|35
1627914810000|2021-08-02 14:33:30|729376.5|728376.5|729408.5|728408.5|729447.6|728447.6|729366.4|728366.4|34
1627914820000|2021-08-02 14:33:40|729432.2|728432.2|729384.7|728384.7|729432.2|728432.2|729384.7|728384.7|26
1627914830000|2021-08-02 14:33:50|729399.4|728399.4|729413.5|728413.5|729434.4|728434.4|729393.6|728393.6|32
1627914840000|2021-08-02 14:34:00|729408.4|728408.4|729432.1|728432.1|729451.3|728451.3|729408.3|728408.3|34
1627914850000|2021-08-02 14:34:10|729431.9|728431.9|729394.4|728394.4|729432|728432|729394.4|728394.4|22
1627914860000|2021-08-02 14:34:20|729372|728372|729367.9|728367.9|729885.9|728389.7|729357|727865.2|35
1627914870000|2021-08-02 14:34:30|729383.2|728383.2|729327.9|728327.9|729852.8|728383.5|729313.1|727803.5|37
1627914880000|2021-08-02 14:34:40|729311.7|728311.7|729776.9|727776.9|729794.1|728336.5|729282.1|727771.3|36
1627914890000|2021-08-02 14:34:50|729776.4|727776.4|729724.6|727724.6|729776.4|728293.6|729216.5|727705.5|38
1627914900000|2021-08-02 14:35:00|729721|727721|729663.7|727663.7|729731|728211.1|729170.5|727642.6|39
1627914910000|2021-08-02 14:35:10|729664.3|727664.3|729675.8|727675.8|729687.2|728185.5|729128.5|727647.1|34
1627914920000|2021-08-02 14:35:20|729677.2|727677.2|729642.3|727642.3|729698.5|728202.4|729160|727642.3|36
1627914930000|2021-08-02 14:35:30|729624.9|727624.9|729132.3|728132.3|729628.5|728143|729111.9|727624.9|34
1627914940000|2021-08-02 14:35:40|729133|728133|729111|728111|729136.2|728136.2|729103.5|728103.5|36
1627914950000|2021-08-02 14:35:50|729122.6|728122.6|729130.4|728130.4|729140.2|728140.2|729098.7|728098.7|35
1627914960000|2021-08-02 14:36:00|729126.3|728126.3|729112.8|728112.8|729628.6|728147|729097|727601.3|40
1627914970000|2021-08-02 14:36:10|729114|728114|729078|728078|729126.9|728126.9|729078|728078|40
1627914980000|2021-08-02 14:36:20|729097|728097|729035.2|728035.2|729097|728097|728987.5|727987.5|35
1627914990000|2021-08-02 14:36:30|729546.3|727546.3|729490.9|727490.9|729562.1|728008.6|728967.4|727461.4|35
1627915000000|2021-08-02 14:36:40|729467.4|727467.4|728964.6|727964.6|729485.6|727994.4|728962.3|727467.4|36
1627915010000|2021-08-02 14:36:50|728966.2|727966.2|729425.4|727425.4|729444.3|727984.9|728898.2|727383.1|36
1627915020000|2021-08-02 14:37:00|729417.9|727417.9|728928.3|727928.3|729437.5|727945.5|728911.9|727392.8|37
1627915030000|2021-08-02 14:37:10|729428.3|727428.3|729556.2|727556.2|729566.7|728054.9|728941.7|727428.3|39
1627915040000|2021-08-02 14:37:20|729550.1|727550.1|729112.2|728112.2|729557.1|728117.7|729065.4|727548.4|35
1627915050000|2021-08-02 14:37:30|729111.1|728111.1|729169.6|728169.6|729196.5|728196.5|729111.1|728111.1|36
1627915060000|2021-08-02 14:37:40|729154.9|728154.9|729235.2|728235.2|729235.2|728235.2|729154.9|728154.9|37
1627915070000|2021-08-02 14:37:50|729216.1|728216.1|729181.1|728181.1|729239.5|728239.5|729171.8|728171.8|39
1627915080000|2021-08-02 14:38:00|729190.7|728190.7|729196.5|728196.5|729244.4|728244.4|729178.3|728178.3|38
1627915090000|2021-08-02 14:38:10|729202.1|728202.1|729202.6|728202.6|729228.9|728228.9|729193.4|728193.4|38
1627915100000|2021-08-02 14:38:20|729201.6|728201.6|729251.9|728251.9|729255.1|728255.1|729193|728193|36
1627915110000|2021-08-02 14:38:30|729257.3|728257.3|729275.5|728275.5|729302|728302|729242.7|728242.7|35
1627915120000|2021-08-02 14:38:40|729267.9|728267.9|729265|728265|729293.3|728293.3|729258|728258|38
1627915130000|2021-08-02 14:38:50|729273.6|728273.6|729284.2|728284.2|729294.3|728294.3|729262.4|728262.4|33
1627915140000|2021-08-02 14:39:00|729257.5|728257.5|729265.9|728265.9|729280.8|728280.8|729257.5|728257.5|32
1627915150000|2021-08-02 14:39:10|729265.4|728265.4|729262.5|728262.5|729277.2|728277.2|729254.3|728254.3|24
1627915160000|2021-08-02 14:39:20|729256.6|728256.6|729387|728387|729389|728389|729256.6|728256.6|32
1627915170000|2021-08-02 14:39:30|729386.3|728386.3|729388.6|728388.6|729408|728408|729365.8|728365.8|37
1627915180000|2021-08-02 14:39:40|729384.8|728384.8|729373.9|728373.9|729418.3|728418.3|729349.5|728349.5|37
1627915190000|2021-08-02 14:39:50|729373.2|728373.2|729379.8|728379.8|729389.9|728389.9|729360.8|728360.8|38
1627915200000|2021-08-02 14:40:00|729376.9|728376.9|729396.3|728396.3|729399.9|728399.9|729366.1|728366.1|36
1627915210000|2021-08-02 14:40:10|729401|728401|729392.2|728392.2|729401|728401|729380.3|728380.3|29
1627915220000|2021-08-02 14:40:20|729398.6|728398.6|729385.8|728385.8|729398.6|728398.6|729373.2|728373.2|31
1627915230000|2021-08-02 14:40:30|729377.4|728377.4|729390.3|728390.3|729403.4|728403.4|729371|728371|30
1627915240000|2021-08-02 14:40:40|729386.5|728386.5|729353.9|728353.9|729389.3|728389.3|729353.9|728353.9|29
1627915250000|2021-08-02 14:40:50|729367.2|728367.2|729371.1|728371.1|729374.7|728374.7|729350.5|728350.5|35
1627915260000|2021-08-02 14:41:00|729371.9|728371.9|729389.1|728389.1|729400|728400|729356.7|728356.7|35
1627915270000|2021-08-02 14:41:10|729392.4|728392.4|729617.5|728617.5|729627.6|728627.6|729384.9|728384.9|37
1627915280000|2021-08-02 14:41:20|729603.5|728603.5|729522.4|728522.4|729609.8|728609.8|729512.3|728512.3|39
1627915290000|2021-08-02 14:41:30|729514.3|728514.3|729537.2|728537.2|730040.2|728540.5|729485|728026|40
1627915300000|2021-08-02 14:41:40|729548|728548|729610.5|728610.5|729624.7|728624.7|729504.9|728504.9|37
1627915310000|2021-08-02 14:41:50|729613.5|728613.5|729617.9|728617.9|729626.2|728626.2|729586.4|728586.4|31
1627915320000|2021-08-02 14:42:00|729616|728616|729631.5|728631.5|729636.2|728636.2|729602.9|728602.9|32
1627915330000|2021-08-02 14:42:10|729622.3|728622.3|729660.5|728660.5|729683.4|728683.4|729622.3|728622.3|32
1627915340000|2021-08-02 14:42:20|729659.5|728659.5|729628.4|728628.4|729672.5|728672.5|729604.4|728604.4|34
1627915350000|2021-08-02 14:42:30|729638|728638|729612.1|728612.1|729639.6|728639.6|729594.6|728594.6|36
1627915360000|2021-08-02 14:42:40|729615.1|728615.1|729657.8|728657.8|729657.8|728657.8|729615.1|728615.1|38
1627915370000|2021-08-02 14:42:50|729655.6|728655.6|729625.5|728625.5|729659.1|728659.1|729624.5|728624.5|33
1627915380000|2021-08-02 14:43:00|729639.4|728639.4|729578.9|728578.9|729639.4|728639.4|729572|728572|36
1627915390000|2021-08-02 14:43:10|729609.8|728609.8|729669.9|728669.9|729672.3|728672.3|729594.3|728594.3|37
1627915400000|2021-08-02 14:43:20|729668.6|728668.6|729702.3|728702.3|729712.9|728712.9|729668.6|728668.6|32
1627915410000|2021-08-02 14:43:30|729708|728708|729710.1|728710.1|729715.2|728715.2|729696.9|728696.9|27
1627915420000|2021-08-02 14:43:40|729711.4|728711.4|729651.7|728651.7|729711.4|728711.4|729645.2|728645.2|32
1627915430000|2021-08-02 14:43:50|729657.1|728657.1|729637|728637|729657.1|728657.1|729612.8|728612.8|36
1627915440000|2021-08-02 14:44:00|729628|728628|729609.1|728609.1|729633.6|728633.6|729599.8|728599.8|39
1627915450000|2021-08-02 14:44:10|729613.7|728613.7|729516.9|728516.9|729613.7|728613.7|729491.8|728491.8|38
1627915460000|2021-08-02 14:44:20|729517.1|728517.1|729644.1|728644.1|729644.1|728644.1|729485.3|728485.3|39
1627915470000|2021-08-02 14:44:30|729634.3|728634.3|729633.7|728633.7|729653.5|728653.5|729630|728630|36
1627915480000|2021-08-02 14:44:40|729634.1|728634.1|729653.7|728653.7|729657.5|728657.5|729626.4|728626.4|28
1627915490000|2021-08-02 14:44:50|729651.4|728651.4|729724.4|728724.4|729726.5|728726.5|729645.7|728645.7|37
1627915500000|2021-08-02 14:45:00|729689|728689|729693.9|728693.9|729701|728701|729666.5|728666.5|37
1627915510000|2021-08-02 14:45:10|729691.1|728691.1|729710.4|728710.4|729717.5|728717.5|729681.6|728681.6|36
1627915520000|2021-08-02 14:45:20|729714.1|728714.1|729730.5|728730.5|729737.5|728737.5|729712.8|728712.8|31
1627915530000|2021-08-02 14:45:30|729729.9|728729.9|729789.8|728789.8|729815.3|728815.3|729729.9|728729.9|37
1627915540000|2021-08-02 14:45:40|729786|728786|729778.8|728778.8|729789.2|728789.2|729747|728747|40
1627915550000|2021-08-02 14:45:50|729771.2|728771.2|729781.9|728781.9|729821.9|728821.9|729760.7|728760.7|38
1627915560000|2021-08-02 14:46:00|729791.2|728791.2|729766.1|728766.1|729800.9|728800.9|729745.1|728745.1|39
1627915570000|2021-08-02 14:46:10|729766.3|728766.3|729742.6|728742.6|729803.7|728803.7|729725.2|728725.2|38
1627915580000|2021-08-02 14:46:20|729743.4|728743.4|729704.7|728704.7|729757.7|728757.7|729703.5|728703.5|33
1627915590000|2021-08-02 14:46:30|729700.2|728700.2|729663.5|728663.5|729703|728703|729655.2|728655.2|39
1627915600000|2021-08-02 14:46:40|729668.3|728668.3|729642.8|728642.8|729671.4|728671.4|729636.2|728636.2|32
1627915610000|2021-08-02 14:46:50|729652.7|728652.7|729642.3|728642.3|729652.7|728652.7|729640.4|728640.4|21
1627915620000|2021-08-02 14:47:00|729639.8|728639.8|729642.4|728642.4|729657.8|728657.8|729635.9|728635.9|29
1627915630000|2021-08-02 14:47:10|729643.3|728643.3|729567.8|728567.8|729655.3|728655.3|729562.6|728562.6|33
1627915640000|2021-08-02 14:47:20|729582.1|728582.1|729571.5|728571.5|729582.1|728582.1|729561.8|728561.8|35
1627915650000|2021-08-02 14:47:30|729572.7|728572.7|729670.2|728670.2|729690.5|728690.5|729557.7|728557.7|36
1627915660000|2021-08-02 14:47:40|729672.3|728672.3|729708.7|728708.7|729708.7|728708.7|729646|728646|36
1627915670000|2021-08-02 14:47:50|729708.5|728708.5|729699.1|728699.1|729722.2|728722.2|729685.3|728685.3|32
1627915680000|2021-08-02 14:48:00|729696.6|728696.6|729695.5|728695.5|729701|728701|729653.4|728653.4|33
1627915690000|2021-08-02 14:48:10|729698.7|728698.7|729680.1|728680.1|729720.1|728720.1|729675.8|728675.8|30
1627915700000|2021-08-02 14:48:20|729685.3|728685.3|729684.5|728684.5|729700.3|728700.3|729669|728669|27
1627915710000|2021-08-02 14:48:30|729684.4|728684.4|729704.1|728704.1|729704.1|728704.1|729663.8|728663.8|33
1627915720000|2021-08-02 14:48:40|729698.7|728698.7|729694.6|728694.6|729738.1|728738.1|729688.8|728688.8|34
1627915730000|2021-08-02 14:48:50|729688.1|728688.1|729684.2|728684.2|729708.9|728708.9|729676.7|728676.7|34
1627915740000|2021-08-02 14:49:00|729688.3|728688.3|729693.5|728693.5|729702.9|728702.9|729667.2|728667.2|35
1627915750000|2021-08-02 14:49:10|729667.3|728667.3|729692.7|728692.7|729698.2|728698.2|729667.3|728667.3|33
1627915760000|2021-08-02 14:49:20|729687.8|728687.8|729678.1|728678.1|729688.8|728688.8|729671.1|728671.1|31
1627915770000|2021-08-02 14:49:30|729682.7|728682.7|729642.8|728642.8|729682.7|728682.7|729642.1|728642.1|35
1627915780000|2021-08-02 14:49:40|729642|728642|729605.2|728605.2|729644.1|728644.1|729603.9|728603.9|33
1627915790000|2021-08-02 14:49:50|729605.4|728605.4|729785.3|728785.3|729794.3|728794.3|729584.9|728584.9|32
1627915800000|2021-08-02 14:50:00|729784.5|728784.5|729802.2|728802.2|730252|728822.9|729767.2|728252|40
1627915810000|2021-08-02 14:50:10|729800.2|728800.2|729714.4|728714.4|729814.6|728814.6|729704.8|728704.8|36
1627915820000|2021-08-02 14:50:20|729710|728710|729718.7|728718.7|729721.1|728721.1|729686.4|728686.4|30
1627915830000|2021-08-02 14:50:30|729665.1|728665.1|729697.8|728697.8|729717.8|728717.8|729665.1|728665.1|33
1627915840000|2021-08-02 14:50:40|729696.8|728696.8|729725.9|728725.9|729746.1|728746.1|729696.8|728696.8|31
1627915850000|2021-08-02 14:50:50|729725.1|728725.1|729716.9|728716.9|729728.2|728728.2|729716.9|728716.9|29
1627915860000|2021-08-02 14:51:00|729716.7|728716.7|729721.6|728721.6|729721.6|728721.6|729707.6|728707.6|32
1627915870000|2021-08-02 14:51:10|729722.5|728722.5|729821|728821|729824.5|728824.5|729713.5|728713.5|31
1627915880000|2021-08-02 14:51:20|729831.8|728831.8|729797.5|728797.5|729835.2|728835.2|729797.5|728797.5|31
1627915890000|2021-08-02 14:51:30|729818.4|728818.4|729811|728811|729835.5|728835.5|729806|728806|33
1627915900000|2021-08-02 14:51:40|729819.6|728819.6|729814.7|728814.7|729819.6|728819.6|729798.8|728798.8|36
1627915910000|2021-08-02 14:51:50|729811.6|728811.6|729821.7|728821.7|730315.1|728836.1|729802.2|728310.4|30
1627915920000|2021-08-02 14:52:00|729818.7|728818.7|729837.5|728837.5|730323.5|728841.6|729816.7|728314.6|38
1627915930000|2021-08-02 14:52:10|729834.8|728834.8|729782.4|728782.4|729844.5|728844.5|729762.8|728762.8|36
1627915940000|2021-08-02 14:52:20|729773.2|728773.2|729849.6|728849.6|729864.8|728864.8|729768.4|728768.4|29
1627915950000|2021-08-02 14:52:30|729860.7|728860.7|729867.3|728867.3|729877.1|728877.1|729852.4|728852.4|32
1627915960000|2021-08-02 14:52:40|729870.2|728870.2|729876|728876|729877.6|728877.6|729859|728859|27
1627915970000|2021-08-02 14:52:50|729876.2|728876.2|729877.4|728877.4|729884.1|728884.1|729872.1|728872.1|21
1627915980000|2021-08-02 14:53:00|729881.1|728881.1|729883.2|728883.2|729883.2|728883.2|729874.6|728874.6|21
1627915990000|2021-08-02 14:53:10|729811.6|728811.6|729791.4|728791.4|729889.2|728889.2|729791.4|728791.4|28
1627916000000|2021-08-02 14:53:20|729792|728792|729783.9|728783.9|729792.5|728792.5|729761.7|728761.7|36
1627916010000|2021-08-02 14:53:30|729782.9|728782.9|729778.5|728778.5|729784.3|728784.3|729773.1|728773.1|27
1627916020000|2021-08-02 14:53:40|729777.8|728777.8|729771.6|728771.6|729785.9|728785.9|729771.6|728771.6|26
1627916030000|2021-08-02 14:53:50|729841.6|728841.6|729879.4|728879.4|729882|728882|729841.6|728841.6|31
1627916040000|2021-08-02 14:54:00|729880.2|728880.2|729887.5|728887.5|729896.7|728896.7|729870.2|728870.2|28
1627916050000|2021-08-02 14:54:10|729886.7|728886.7|729879.2|728879.2|729888.7|728888.7|729855.3|728855.3|26
1627916060000|2021-08-02 14:54:20|729880.4|728880.4|729890.1|728890.1|729900|728900|729860.1|728860.1|29
1627916070000|2021-08-02 14:54:30|729886.2|728886.2|729879.6|728879.6|729888.7|728888.7|729875.7|728875.7|26
1627916080000|2021-08-02 14:54:40|729875.4|728875.4|729871.8|728871.8|729875.4|728875.4|729840.5|728840.5|29
1627916090000|2021-08-02 14:54:50|729875|728875|729865.8|728865.8|729881.3|728881.3|729860.6|728860.6|29
1627916100000|2021-08-02 14:55:00|729863.2|728863.2|729886.5|728886.5|730381.7|728906.5|729860.2|728381.1|37
1627916110000|2021-08-02 14:55:10|729884.7|728884.7|729882.7|728882.7|729893.4|728893.4|729882.7|728882.7|32
1627916120000|2021-08-02 14:55:20|729880.7|728880.7|729884.2|728884.2|730342|728884.2|729855.3|728342|26
1627916130000|2021-08-02 14:55:30|729881.9|728881.9|729883.3|728883.3|729893.7|728893.7|729879.7|728879.7|25
1627916140000|2021-08-02 14:55:40|729881.8|728881.8|729879.3|728879.3|729903.2|728903.2|729863|728863|30
1627916150000|2021-08-02 14:55:50|729877.4|728877.4|729889.2|728889.2|729894.8|728894.8|729874.6|728874.6|25
1627916160000|2021-08-02 14:56:00|729884.2|728884.2|729916.6|728916.6|729926.7|728926.7|729884.2|728884.2|32
1627916170000|2021-08-02 14:56:10|729916.3|728916.3|730039.5|729039.5|730039.7|729039.7|729916.3|728916.3|32
1627916180000|2021-08-02 14:56:20|730021|729021|730027.5|729027.5|730052.5|729052.5|730013|729013|34
1627916190000|2021-08-02 14:56:30|730026.3|729026.3|730036.9|729036.9|730074.7|729074.7|730024.4|729024.4|31
1627916200000|2021-08-02 14:56:40|730028.2|729028.2|730013.6|729013.6|730028.2|729028.2|729998|728998|33
1627916210000|2021-08-02 14:56:50|730014|729014|730012.5|729012.5|730035|729035|730012.4|729012.4|29
1627916220000|2021-08-02 14:57:00|729967.5|728967.5|729831.8|728831.8|729967.5|728967.5|729808.1|728808.1|37
1627916230000|2021-08-02 14:57:10|729833.2|728833.2|729789.9|728789.9|729843.9|728843.9|729789.9|728789.9|32
1627916240000|2021-08-02 14:57:20|729793.5|728793.5|729868.2|728868.2|729877.6|728877.6|729788.3|728788.3|31
1627916250000|2021-08-02 14:57:30|729867.9|728867.9|729729.3|728729.3|729870|728870|729715.9|728715.9|39
1627916260000|2021-08-02 14:57:40|729730.1|728730.1|729749.8|728749.8|729753.6|728753.6|729729|728729|38
1627916270000|2021-08-02 14:57:50|729747.9|728747.9|729786.9|728786.9|729792.5|728792.5|729746.5|728746.5|31
1627916280000|2021-08-02 14:58:00|729791|728791|729836.8|728836.8|729836.8|728836.8|729760.5|728760.5|35
1627916290000|2021-08-02 14:58:10|729845.1|728845.1|729841.6|728841.6|729855|728855|729834.6|728834.6|39
1627916300000|2021-08-02 14:58:20|729841.4|728841.4|729792.5|728792.5|729842.9|728842.9|729792.5|728792.5|36
1627916310000|2021-08-02 14:58:30|729791.3|728791.3|729778|728778|729807.9|728807.9|729775.8|728775.8|38
1627916320000|2021-08-02 14:58:40|729778.6|728778.6|729801.8|728801.8|729801.8|728801.8|729778.6|728778.6|33
1627916330000|2021-08-02 14:58:50|729814.8|728814.8|730340.8|728340.8|730348.4|728841.1|729812.9|728331.8|33
1627916340000|2021-08-02 14:59:00|730340.5|728340.5|729945.3|728945.3|730344.3|728954.4|729841.3|728340.5|35
1627916350000|2021-08-02 14:59:10|729941.1|728941.1|729879|728879|729949.6|728949.6|729874|728874|30
1627916360000|2021-08-02 14:59:20|729878.3|728878.3|729867.2|728867.2|729887.9|728887.9|729863.8|728863.8|35
1627916370000|2021-08-02 14:59:30|729865.2|728865.2|729856|728856|729867.5|728867.5|729854.5|728854.5|34
1627916380000|2021-08-02 14:59:40|729855.1|728855.1|729949.9|728949.9|729950|728950|729854.6|728854.6|34
1627916390000|2021-08-02 14:59:50|729942.8|728942.8|729892.1|728892.1|729942.8|728942.8|729881.2|728881.2|36
1627916400000|2021-08-02 15:00:00|729888.3|728888.3|729860.9|728860.9|729917.7|728917.7|729830.8|728830.8|36
1627916410000|2021-08-02 15:00:10|729863.1|728863.1|729875.5|728875.5|729901.1|728901.1|729840.4|728840.4|36
1627916420000|2021-08-02 15:00:20|729872.8|728872.8|729871.3|728871.3|729916.8|728916.8|729871.3|728871.3|40
1627916430000|2021-08-02 15:00:30|729886.9|728886.9|729965.6|728965.6|730429.5|728972.1|729880|728404.5|38
1627916440000|2021-08-02 15:00:40|729981|728981|729938|728938|729981|728981|729937.6|728937.6|36
1627916450000|2021-08-02 15:00:50|729936.5|728936.5|730361.4|728361.4|730361.4|728947.8|729859.5|728349|39
1627916460000|2021-08-02 15:01:00|729869.9|728869.9|729892.6|728892.6|729893.7|728893.7|729847.4|728847.4|31
1627916470000|2021-08-02 15:01:10|729891.1|728891.1|729890.4|728890.4|730414.8|728906.5|729885|728381.5|36
1627916480000|2021-08-02 15:01:20|729901|728901|730306.2|728306.2|730371.6|728901.3|729796.3|728306.2|36
1627916490000|2021-08-02 15:01:30|730308|728308|729777.6|728777.6|730328.1|728816.9|729765.9|728282.6|36
1627916500000|2021-08-02 15:01:40|729776.7|728776.7|729787.2|728787.2|729800.9|728800.9|729776.2|728776.2|36
1627916510000|2021-08-02 15:01:50|729789.4|728789.4|730318.1|728318.1|730324.1|728825.3|729788.5|728308.3|35
1627916520000|2021-08-02 15:02:00|730318.2|728318.2|729762.1|728762.1|730340|728796.6|729762.1|728267.2|32
1627916530000|2021-08-02 15:02:10|729760.3|728760.3|729752.1|728752.1|729760.3|728760.3|729746.4|728746.4|32
1627916540000|2021-08-02 15:02:20|729751.6|728751.6|729766.9|728766.9|729772|728772|729750.2|728750.2|28
1627916550000|2021-08-02 15:02:30|729766.4|728766.4|729815.5|728815.5|730311.5|728815.5|729766.4|728297.9|35
1627916560000|2021-08-02 15:02:40|729819.6|728819.6|729808.3|728808.3|729822.2|728822.2|729804.4|728804.4|26
1627916570000|2021-08-02 15:02:50|729808.8|728808.8|729791.8|728791.8|729815|728815|729788.4|728788.4|24
1627916580000|2021-08-02 15:03:00|729788.6|728788.6|729834.2|728834.2|729844.1|728844.1|729785.8|728785.8|37
1627916590000|2021-08-02 15:03:10|729837.4|728837.4|729766.9|728766.9|729845.7|728845.7|729766.9|728766.9|32
1627916600000|2021-08-02 15:03:20|729746.4|728746.4|730271.3|728271.3|730273.7|728776|729746.4|728259.2|35
1627916610000|2021-08-02 15:03:30|730275.2|728275.2|729735.4|728735.4|730275.2|728765.2|729735.4|728265.2|35
1627916620000|2021-08-02 15:03:40|729735|728735|729654.5|728654.5|730197.5|728735.1|729654.5|728192.4|36
1627916630000|2021-08-02 15:03:50|729661.8|728661.8|729664.2|728664.2|729664.8|728664.8|729653.9|728653.9|24
1627916640000|2021-08-02 15:04:00|729664|728664|729675.5|728675.5|730182.5|728686.1|729664|728155.5|36
1627916650000|2021-08-02 15:04:10|729680.4|728680.4|729676.9|728676.9|729682.3|728682.3|729675.9|728675.9|26
1627916660000|2021-08-02 15:04:20|729664.4|728664.4|729662.5|728662.5|730173.6|728664.4|729653.5|728156|27
1627916670000|2021-08-02 15:04:30|729662.6|728662.6|729639.8|728639.8|730188.4|728666.1|729635.3|728156.6|34
1627916680000|2021-08-02 15:04:40|729644|728644|729612.3|728612.3|729654.8|728654.8|729610.3|728610.3|25
1627916690000|2021-08-02 15:04:50|729613|728613|729627.4|728627.4|729627.9|728627.9|729613|728613|23
1627916700000|2021-08-02 15:05:00|729625.7|728625.7|729685.9|728685.9|730204.4|728696.3|729624.1|728173.6|32
1627916710000|2021-08-02 15:05:10|729684.8|728684.8|729681.1|728681.1|730193.1|728705.9|729681.1|728183.6|26
1627916720000|2021-08-02 15:05:20|729679.6|728679.6|729676.8|728676.8|729681.2|728681.2|729670.7|728670.7|25
1627916730000|2021-08-02 15:05:30|729682.1|728682.1|729687.9|728687.9|730190.6|728692.6|729679.3|728181|32
1627916740000|2021-08-02 15:05:40|729689|728689|730199.2|728199.2|730199.5|728691.3|729684.3|728190.5|28
1627916750000|2021-08-02 15:05:50|730202.1|728202.1|730224.2|728224.2|730224.2|728224.2|730195.5|728195.5|32
1627916760000|2021-08-02 15:06:00|729737.1|728737.1|729697.9|728697.9|730217.9|728738.7|729697.9|728195.8|29
1627916770000|2021-08-02 15:06:10|729697.7|728697.7|730225.6|728225.6|730225.6|728699.7|729695.3|728207.1|22
1627916780000|2021-08-02 15:06:20|730203.4|728203.4|729728.2|728728.2|730238|728740|729725.5|728203.4|31
1627916790000|2021-08-02 15:06:30|729714.6|728714.6|729685|728685|730188.4|728746.5|729643.3|728136|25
1627916800000|2021-08-02 15:06:40|729691.6|728691.6|729679|728679|730183.3|728691.6|729678.7|728172.9|31
1627916810000|2021-08-02 15:06:50|729678.6|728678.6|729689.7|728689.7|729691|728691|729678.6|728678.6|29
1627916820000|2021-08-02 15:07:00|729688.1|728688.1|729656.5|728656.5|729703.9|728703.9|729648.7|728648.7|37
1627916830000|2021-08-02 15:07:10|729655.6|728655.6|729634.9|728634.9|729655.6|728655.6|729617.5|728617.5|29
1627916840000|2021-08-02 15:07:20|729631.1|728631.1|729659.8|728659.8|729659.8|728659.8|729588|728588|35
1627916850000|2021-08-02 15:07:30|729665.4|728665.4|729652.2|728652.2|729665.4|728665.4|729625.9|728625.9|38
1627916860000|2021-08-02 15:07:40|729653.6|728653.6|730195|728195|730198.2|728707.3|729652.1|728192|34
1627916870000|2021-08-02 15:07:50|730194.4|728194.4|729785.1|728785.1|730197.4|728794.3|729711.5|728193.3|26
1627916880000|2021-08-02 15:08:00|729788.8|728788.8|729826.9|728826.9|729833.5|728833.5|729782.9|728782.9|25
1627916890000|2021-08-02 15:08:10|729824.5|728824.5|729832.9|728832.9|729834|728834|729819.3|728819.3|28
1627916900000|2021-08-02 15:08:20|729827.7|728827.7|729811.9|728811.9|729841|728841|729804.6|728804.6|38
1627916910000|2021-08-02 15:08:30|729812.9|728812.9|729820|728820|729821|728821|729806|728806|28
1627916920000|2021-08-02 15:08:40|729832.5|728832.5|729824.5|728824.5|729832.5|728832.5|729811.9|728811.9|29
1627916930000|2021-08-02 15:08:50|729824.2|728824.2|729824.7|728824.7|729852.4|728852.4|729822.3|728822.3|22
1627916940000|2021-08-02 15:09:00|729821.4|728821.4|729823.2|728823.2|729829.5|728829.5|729809|728809|24
1627916950000|2021-08-02 15:09:10|729825.4|728825.4|729826.1|728826.1|729833.6|728833.6|729811.5|728811.5|28
1627916960000|2021-08-02 15:09:20|729825.6|728825.6|729830.2|728830.2|729833.6|728833.6|729824.5|728824.5|22
1627916970000|2021-08-02 15:09:30|729829.8|728829.8|729832.8|728832.8|729833.5|728833.5|729829.3|728829.3|19
1627916980000|2021-08-02 15:09:40|729830|728830|729818.8|728818.8|729837.5|728837.5|729816.8|728816.8|26
1627916990000|2021-08-02 15:09:50|729816.9|728816.9|729846.3|728846.3|729846.3|728846.3|729816.9|728816.9|29
1627917000000|2021-08-02 15:10:00|729823.3|728823.3|729839.3|728839.3|729839.3|728839.3|729823.3|728823.3|29
1627917010000|2021-08-02 15:10:10|729839.8|728839.8|729793.2|728793.2|729839.8|728839.8|729784.2|728784.2|29
1627917020000|2021-08-02 15:10:20|729791|728791|729790.3|728790.3|729795.8|728795.8|729773.5|728773.5|29
1627917030000|2021-08-02 15:10:30|729789.1|728789.1|729789.3|728789.3|729805|728805|729784.7|728784.7|17
1627917040000|2021-08-02 15:10:40|729796.7|728796.7|729856.9|728856.9|729867.9|728867.9|729794.3|728794.3|28
1627917050000|2021-08-02 15:10:50|729855.3|728855.3|729873|728873|729877.1|728877.1|729855.3|728855.3|24
1627917060000|2021-08-02 15:11:00|729873.8|728873.8|729916.7|728916.7|729927.1|728927.1|729872.2|728872.2|23
1627917070000|2021-08-02 15:11:10|729920.4|728920.4|729939.8|728939.8|729939.8|728939.8|729920.4|728920.4|23
1627917080000|2021-08-02 15:11:20|729938|728938|729963.7|728963.7|729969.9|728969.9|729938|728938|25
1627917090000|2021-08-02 15:11:30|729965.2|728965.2|729956.1|728956.1|729967.4|728967.4|729954.2|728954.2|26
1627917100000|2021-08-02 15:11:40|729955.2|728955.2|729965.1|728965.1|729974.1|728974.1|729955.1|728955.1|26
1627917110000|2021-08-02 15:11:50|729965.6|728965.6|729930.8|728930.8|729965.7|728965.7|729918|728918|25
1627917120000|2021-08-02 15:12:00|729925.7|728925.7|729926.3|728926.3|729929.8|728929.8|729923.3|728923.3|21
1627917130000|2021-08-02 15:12:10|729928.6|728928.6|729930.2|728930.2|729938.1|728938.1|729927.2|728927.2|19
1627917140000|2021-08-02 15:12:20|729924.1|728924.1|729930.6|728930.6|729932.3|728932.3|729924.1|728924.1|17
1627917150000|2021-08-02 15:12:30|729931.4|728931.4|729931.2|728931.2|729933.8|728933.8|729928.2|728928.2|17
1627917160000|2021-08-02 15:12:40|729931.6|728931.6|729936.9|728936.9|729936.9|728936.9|729928.1|728928.1|21
1627917170000|2021-08-02 15:12:50|729925.7|728925.7|729928.1|728928.1|729935.9|728935.9|729922.4|728922.4|32
1627917180000|2021-08-02 15:13:00|729929.7|728929.7|729923.4|728923.4|729930.4|728930.4|729923.1|728923.1|20
1627917190000|2021-08-02 15:13:10|729923.1|728923.1|729918.5|728918.5|729925.7|728925.7|729880.9|728880.9|29
1627917200000|2021-08-02 15:13:20|729915.7|728915.7|729910.6|728910.6|729920.9|728920.9|729905.7|728905.7|22
1627917210000|2021-08-02 15:13:30|729911.1|728911.1|729908.6|728908.6|729920.9|728920.9|729908.4|728908.4|24
1627917220000|2021-08-02 15:13:40|729908.2|728908.2|729898.6|728898.6|729911|728911|729892.4|728892.4|18
1627917230000|2021-08-02 15:13:50|729904.2|728904.2|729873.9|728873.9|730388|728914.7|729871.3|728374.5|34
1627917240000|2021-08-02 15:14:00|729872|728872|729830.4|728830.4|729887|728887|729793.3|728793.3|34
1627917250000|2021-08-02 15:14:10|729826.5|728826.5|729735.7|728735.7|729836.9|728836.9|729714.4|728714.4|36
1627917260000|2021-08-02 15:14:20|729734.8|728734.8|729697.6|728697.6|729736.5|728736.5|729687.1|728687.1|24
1627917270000|2021-08-02 15:14:30|729696|728696|729687|728687|729700.6|728700.6|729662.1|728662.1|27
1627917280000|2021-08-02 15:14:40|729672.4|728672.4|729672.8|728672.8|729688.9|728688.9|729659.1|728659.1|32
1627917290000|2021-08-02 15:14:50|729688.5|728688.5|729592.2|728592.2|729689.7|728689.7|729592.2|728592.2|32
1627917300000|2021-08-02 15:15:00|729594.9|728594.9|729621.6|728621.6|729630.6|728630.6|729554.7|728554.7|33
1627917310000|2021-08-02 15:15:10|729623.2|728623.2|729638.7|728638.7|729639.5|728639.5|729615.2|728615.2|31
1627917320000|2021-08-02 15:15:20|729629.5|728629.5|729690.1|728690.1|730172.6|728694.1|729624.8|728172.6|34
1627917330000|2021-08-02 15:15:30|729686|728686|730186.9|728186.9|730188.3|728689.8|729654.9|728182.1|38
1627917340000|2021-08-02 15:15:40|730189.2|728189.2|730210.2|728210.2|730210.5|728741.4|729687.6|728186.3|40
1627917350000|2021-08-02 15:15:50|730207.8|728207.8|730245.5|728245.5|730245.6|728716.4|729710|728202.2|38
1627917360000|2021-08-02 15:16:00|730245.4|728245.4|730321.7|728321.7|730329.5|728831|729765|728242.9|35
1627917370000|2021-08-02 15:16:10|730321.9|728321.9|729803.4|728803.4|730333.8|728831.9|729803.4|728319|30
1627917380000|2021-08-02 15:16:20|729808.4|728808.4|729830.6|728830.6|729832.6|728832.6|729808.4|728808.4|24
1627917390000|2021-08-02 15:16:30|729831|728831|729825.5|728825.5|730330.1|728838.8|729803|728302.3|30
1627917400000|2021-08-02 15:16:40|729815.9|728815.9|729812.9|728812.9|730284.8|728819.8|729774.2|728284.8|31
1627917410000|2021-08-02 15:16:50|729811.7|728811.7|729814.4|728814.4|729817.4|728817.4|729810.2|728810.2|28
1627917420000|2021-08-02 15:17:00|729816.2|728816.2|730317.3|728317.3|730322.1|728818.2|729814.6|728315.1|24
1627917430000|2021-08-02 15:17:10|730317.9|728317.9|730323.8|728323.8|730327.3|728825.5|729824.3|728312.7|30
1627917440000|2021-08-02 15:17:20|730322|728322|729827|728827|730327.5|728827|729813.4|728315|24
1627917450000|2021-08-02 15:17:30|729824.3|728824.3|729843.8|728843.8|730333|728843.8|729815.4|728333|20
1627917460000|2021-08-02 15:17:40|729838.5|728838.5|729842|728842|729849.5|728849.5|729833.1|728833.1|21
1627917470000|2021-08-02 15:17:50|729843.5|728843.5|729829.4|728829.4|730343.1|728845.2|729829.4|728340.2|19
1627917480000|2021-08-02 15:18:00|729839.8|728839.8|729798.4|728798.4|729839.8|728839.8|729784.8|728784.8|22
1627917490000|2021-08-02 15:18:10|729805.4|728805.4|730224|728224|730241.6|728806.9|729787.2|728210.5|26
1627917500000|2021-08-02 15:18:20|730219.3|728219.3|730172.5|728172.5|730229.6|728703.9|729668.7|728159.9|34
1627917510000|2021-08-02 15:18:30|730170.4|728170.4|729671.8|728671.8|730170.4|728674.9|729660.1|728162.1|36
1627917520000|2021-08-02 15:18:40|729671|728671|729669.3|728669.3|729679.7|728679.7|729660.3|728660.3|28
1627917530000|2021-08-02 15:18:50|729667.9|728667.9|729682.3|728682.3|729687.6|728687.6|729667.4|728667.4|24
1627917540000|2021-08-02 15:19:00|729681.5|728681.5|729679.2|728679.2|729689|728689|729668.6|728668.6|25
1627917550000|2021-08-02 15:19:10|729678.3|728678.3|730243.6|728243.6|730249.9|728740.4|729674.3|728219.7|34
1627917560000|2021-08-02 15:19:20|730240.2|728240.2|729751.3|728751.3|730240.2|728765.1|729704.3|728193.8|37
1627917570000|2021-08-02 15:19:30|729751.5|728751.5|730262.1|728262.1|730301.3|728756.6|729748|728256.5|25
1627917580000|2021-08-02 15:19:40|730268.7|728268.7|729790.9|728790.9|730294.6|728790.9|729770.1|728260.2|28
1627917590000|2021-08-02 15:19:50|729794.9|728794.9|729834.4|728834.4|730324.5|728837.8|729788.4|728314.7|26
1627917600000|2021-08-02 15:20:00|729832.1|728832.1|729926.7|728926.7|730419.5|728929.4|729832.1|728401.5|31
1627917610000|2021-08-02 15:20:10|729926.4|728926.4|729935|728935|729943.3|728943.3|729910.2|728910.2|32
1627917620000|2021-08-02 15:20:20|729927.1|728927.1|729946.9|728946.9|730433.5|728949|729926.1|728433.5|34
1627917630000|2021-08-02 15:20:30|729949.1|728949.1|729934.9|728934.9|729949.1|728949.1|729934.9|728934.9|22
1627917640000|2021-08-02 15:20:40|729935.9|728935.9|729934.3|728934.3|729946|728946|729931.8|728931.8|13
1627917650000|2021-08-02 15:20:50|729945.8|728945.8|729928|728928|729947.4|728947.4|729928|728928|28
1627917660000|2021-08-02 15:21:00|729926.6|728926.6|729936.6|728936.6|729952.2|728952.2|729926.6|728926.6|20
1627917670000|2021-08-02 15:21:10|729935.9|728935.9|729939.4|728939.4|729944.8|728944.8|729935.9|728935.9|15
1627917680000|2021-08-02 15:21:20|729939.8|728939.8|729908|728908|729939.8|728939.8|729908|728908|29
1627917690000|2021-08-02 15:21:30|729910.9|728910.9|729834.6|728834.6|730315.8|728913.9|729807|728315.8|25
1627917700000|2021-08-02 15:21:40|729822.9|728822.9|729897.8|728897.8|730382.7|728904.9|729822.9|728382.7|18
1627917710000|2021-08-02 15:21:50|729888.9|728888.9|729916.9|728916.9|730422.5|728923.2|729885.9|728403.8|29
1627917720000|2021-08-02 15:22:00|729916.4|728916.4|729929.1|728929.1|729938.5|728938.5|729910|728910|27
1627917730000|2021-08-02 15:22:10|729930.5|728930.5|729930.1|728930.1|729934.2|728934.2|729926.2|728926.2|24
1627917740000|2021-08-02 15:22:20|729928.2|728928.2|729931.5|728931.5|729938.3|728938.3|729928.2|728928.2|19
1627917750000|2021-08-02 15:22:30|729932.6|728932.6|729939.2|728939.2|729950.6|728950.6|729930.6|728930.6|22
1627917760000|2021-08-02 15:22:40|729940.8|728940.8|729941|728941|729942|728942|729937.7|728937.7|19
1627917770000|2021-08-02 15:22:50|729940.1|728940.1|729945.8|728945.8|730461.8|728945.8|729938.2|728447.3|21
1627917780000|2021-08-02 15:23:00|729944.6|728944.6|729936.3|728936.3|729952.3|728952.3|729931|728931|22
1627917790000|2021-08-02 15:23:10|729925.6|728925.6|729912|728912|729937.2|728937.2|729908.8|728908.8|24
1627917800000|2021-08-02 15:23:20|729908.3|728908.3|729907.5|728907.5|729912.2|728912.2|729906.5|728906.5|20
1627917810000|2021-08-02 15:23:30|730431.9|728431.9|729910.4|728910.4|730431.9|728914.3|729910.4|728413.4|16
1627917820000|2021-08-02 15:23:40|729912.3|728912.3|729896.5|728896.5|729912.5|728912.5|729893.3|728893.3|13
1627917830000|2021-08-02 15:23:50|729899.4|728899.4|729900.9|728900.9|729902.9|728902.9|729894.2|728894.2|14
1627917840000|2021-08-02 15:24:00|729901.5|728901.5|729886.4|728886.4|729904.5|728904.5|729883.6|728883.6|21
1627917850000|2021-08-02 15:24:10|729885|728885|729892.1|728892.1|729895.5|728895.5|729885|728885|25
1627917860000|2021-08-02 15:24:20|729892.6|728892.6|729836.3|728836.3|729896.1|728896.1|729836.3|728836.3|27
1627917870000|2021-08-02 15:24:30|729855.4|728855.4|729821.8|728821.8|729862.5|728862.5|729821.8|728821.8|23
1627917880000|2021-08-02 15:24:40|729821|728821|729741.9|728741.9|730327.7|728847.3|729741.5|728239.1|30
1627917890000|2021-08-02 15:24:50|729743.2|728743.2|729745.6|728745.6|730252.5|728756.8|729729.3|728252.5|27
1627917900000|2021-08-02 15:25:00|729745.3|728745.3|729740.6|728740.6|729761|728761|729733.8|728733.8|26
1627917910000|2021-08-02 15:25:10|729751.7|728751.7|729815.5|728815.5|730343.1|728816.8|729740.6|728304.5|30
1627917920000|2021-08-02 15:25:20|729817|728817|729854|728854|730350.5|728862.1|729817|728345.5|34
1627917930000|2021-08-02 15:25:30|729855.9|728855.9|729845.5|728845.5|729857.9|728857.9|729842.2|728842.2|29
1627917940000|2021-08-02 15:25:40|729843.8|728843.8|729846.4|728846.4|729849.7|728849.7|729841.9|728841.9|28
1627917950000|2021-08-02 15:25:50|729845.7|728845.7|729777|728777|729852.3|728852.3|729772|728772|27
1627917960000|2021-08-02 15:26:00|729784.8|728784.8|729782|728782|729789.5|728789.5|729745|728745|22
1627917970000|2021-08-02 15:26:10|729765.3|728765.3|729773.1|728773.1|729796.3|728796.3|729765.3|728765.3|21
1627917980000|2021-08-02 15:26:20|729775|728775|729771.4|728771.4|729775.4|728775.4|729762.7|728762.7|17
1627917990000|2021-08-02 15:26:30|729770.1|728770.1|729762.6|728762.6|729773.2|728773.2|729761.3|728761.3|24
1627918000000|2021-08-02 15:26:40|729763|728763|729771.7|728771.7|729794|728794|729763|728763|23
1627918010000|2021-08-02 15:26:50|729770.6|728770.6|729773.7|728773.7|729776.6|728776.6|729764|728764|19
1627918020000|2021-08-02 15:27:00|729772|728772|729778.2|728778.2|729782.4|728782.4|729770.1|728770.1|18
1627918030000|2021-08-02 15:27:10|729776.7|728776.7|729781.1|728781.1|729792.1|728792.1|729764.8|728764.8|23
1627918040000|2021-08-02 15:27:20|729780.9|728780.9|729776.8|728776.8|729787.2|728787.2|729773.2|728773.2|20
1627918050000|2021-08-02 15:27:30|729776.2|728776.2|729779.1|728779.1|729787.7|728787.7|729770|728770|17
1627918060000|2021-08-02 15:27:40|729787.3|728787.3|729778.7|728778.7|729787.3|728787.3|729771.8|728771.8|15
1627918070000|2021-08-02 15:27:50|729777.9|728777.9|729780|728780|729791.7|728791.7|729775.1|728775.1|20
1627918080000|2021-08-02 15:28:00|729783.4|728783.4|729776.5|728776.5|729783.4|728783.4|729775.2|728775.2|16
1627918090000|2021-08-02 15:28:10|729777.2|728777.2|729750.2|728750.2|730259.4|728777.2|729744.7|728248.2|22
1627918100000|2021-08-02 15:28:20|729750.7|728750.7|730223.6|728223.6|730243.9|728751|729708.5|728223.6|27
1627918110000|2021-08-02 15:28:30|729732.2|728732.2|729723.2|728723.2|729740.1|728740.1|729723.2|728723.2|29
1627918120000|2021-08-02 15:28:40|729722.2|728722.2|729746.2|728746.2|730237.3|728757.2|729718.4|728237.3|30
1627918130000|2021-08-02 15:28:50|729749.7|728749.7|729717.1|728717.1|730247.1|728749.7|729717.1|728235.7|30
1627918140000|2021-08-02 15:29:00|729718.1|728718.1|729677.8|728677.8|730197.5|728718.1|729667.2|728174.9|33
1627918150000|2021-08-02 15:29:10|730185.3|728185.3|730215.5|728215.5|730215.5|728215.5|730178.5|728178.5|30
1627918160000|2021-08-02 15:29:20|730216.9|728216.9|729698.4|728698.4|730216.9|728714.9|729697.4|728199.5|28
1627918170000|2021-08-02 15:29:30|729699.2|728699.2|730176.1|728176.1|730186.4|728739.4|729697.1|728172.8|28
1627918180000|2021-08-02 15:29:40|730175.6|728175.6|729689.6|728689.6|730175.9|728699.5|729686.6|728173.8|28
1627918190000|2021-08-02 15:29:50|729689.1|728689.1|730157.7|728157.7|730157.7|728690.5|729662|728157.7|19
1627918200000|2021-08-02 15:30:00|729653.2|728653.2|729637.8|728637.8|730179.3|728677.3|729607.1|728111.1|37
1627918210000|2021-08-02 15:30:10|729646.7|728646.7|730110.7|728110.7|730164.2|728654.6|729632.3|728110.7|35
1627918220000|2021-08-02 15:30:20|730128.9|728128.9|729614.6|728614.6|730130.9|728628.4|729614.6|728109.8|30
1627918230000|2021-08-02 15:30:30|729628.4|728628.4|729625|728625|729629.6|728629.6|729604.5|728604.5|22
1627918240000|2021-08-02 15:30:40|729625.2|728625.2|729618.4|728618.4|729633.6|728633.6|729608.7|728608.7|30
1627918250000|2021-08-02 15:30:50|729617.7|728617.7|730173.3|728173.3|730187.6|728679.9|729617.7|728123.6|37
1627918260000|2021-08-02 15:31:00|730166.5|728166.5|730183.1|728183.1|730191.7|728191.7|730163.9|728163.9|33
1627918270000|2021-08-02 15:31:10|730182.9|728182.9|730182.1|728182.1|730192.4|728192.4|730180.4|728180.4|32
1627918280000|2021-08-02 15:31:20|730181.8|728181.8|729628.8|728628.8|730195.5|728639.4|729628.8|728140.4|30
1627918290000|2021-08-02 15:31:30|729626.5|728626.5|729634.7|728634.7|729636.9|728636.9|729622.6|728622.6|25
1627918300000|2021-08-02 15:31:40|729634.6|728634.6|729634.5|728634.5|730214.1|728651.5|729629.5|728206.4|23
1627918310000|2021-08-02 15:31:50|729634|728634|729631.1|728631.1|729708.1|728708.1|729626.3|728626.3|22
1627918320000|2021-08-02 15:32:00|729630.4|728630.4|730145.7|728145.7|730198.9|728699.6|729620.2|728145.7|21
1627918330000|2021-08-02 15:32:10|729631.1|728631.1|729632.2|728632.2|729635.4|728635.4|729621.6|728621.6|28
1627918340000|2021-08-02 15:32:20|729630.9|728630.9|729646.2|728646.2|730164.5|728646.2|729627|728155.2|30
1627918350000|2021-08-02 15:32:30|729656.7|728656.7|729650.3|728650.3|729658.1|728658.1|729641|728641|23
1627918360000|2021-08-02 15:32:40|729649.3|728649.3|729654|728654|730170.2|728665.5|729634.1|728146.9|33
1627918370000|2021-08-02 15:32:50|729654.8|728654.8|729643.4|728643.4|730157.7|728656.9|729643.4|728148.8|35
1627918380000|2021-08-02 15:33:00|729644.8|728644.8|729661.9|728661.9|729674.8|728674.8|729643.7|728643.7|23
1627918390000|2021-08-02 15:33:10|729652.5|728652.5|729623|728623|730216|728677.1|729619|728143.5|32
1627918400000|2021-08-02 15:33:20|729622.3|728622.3|730103.8|728103.8|730125.2|728626.6|729622.3|728095.6|33
1627918410000|2021-08-02 15:33:30|730104.8|728104.8|729643|728643|730148.2|728647.8|729633.5|728098.3|29
1627918420000|2021-08-02 15:33:40|729639.3|728639.3|729655.3|728655.3|729657|728657|729639.3|728639.3|22
1627918430000|2021-08-02 15:33:50|729654.7|728654.7|729650.4|728650.4|729654.7|728654.7|729649.4|728649.4|18
1627918440000|2021-08-02 15:34:00|729651.7|728651.7|730165.4|728165.4|730165.5|728651.7|729644.9|728165.4|17
1627918450000|2021-08-02 15:34:10|730176.6|728176.6|729649.7|728649.7|730176.6|728656.9|729642.1|728142.7|24
1627918460000|2021-08-02 15:34:20|729647.6|728647.6|729648.6|728648.6|729653.2|728653.2|729640.5|728640.5|32
1627918470000|2021-08-02 15:34:30|729650.9|728650.9|729602|728602|729650.9|728650.9|729602|728602|31
1627918480000|2021-08-02 15:34:40|729611.8|728611.8|730116.3|728116.3|730116.3|728616.6|729591.6|728116.3|35
1627918490000|2021-08-02 15:34:50|729611.1|728611.1|729604.7|728604.7|729625.9|728625.9|729604.7|728604.7|22
1627918500000|2021-08-02 15:35:00|729608.2|728608.2|730107.6|728107.6|730115.4|728619.8|729608.2|728105.2|29
1627918510000|2021-08-02 15:35:10|729604.4|728604.4|729611.8|728611.8|730109|728616.7|729601.9|728095.8|24
1627918520000|2021-08-02 15:35:20|729597.8|728597.8|729618.5|728618.5|729624.9|728624.9|729597.8|728597.8|31
1627918530000|2021-08-02 15:35:30|729616.1|728616.1|729574.3|728574.3|730108.5|728616.1|729572.3|728093.7|34
1627918540000|2021-08-02 15:35:40|729574.1|728574.1|730084.7|728084.7|730084.7|728580.6|729570.6|728077.6|37
1627918550000|2021-08-02 15:35:50|730081.7|728081.7|729619.5|728619.5|730103.6|728629|729571.8|728071.8|38
1627918560000|2021-08-02 15:36:00|729621.6|728621.6|729715.9|728715.9|730247.9|728728.3|729621.6|728221.6|29
1627918570000|2021-08-02 15:36:10|730232.4|728232.4|730192.8|728192.8|730232.4|728734.6|729704.5|728192.8|27
1627918580000|2021-08-02 15:36:20|729714.3|728714.3|729704|728704|729730.6|728730.6|729696.8|728696.8|27
1627918590000|2021-08-02 15:36:30|729706.8|728706.8|729717.8|728717.8|729729.5|728729.5|729703.3|728703.3|21
1627918600000|2021-08-02 15:36:40|729716.5|728716.5|729727.7|728727.7|729730.5|728730.5|729709|728709|24
1627918610000|2021-08-02 15:36:50|729723.5|728723.5|729726.9|728726.9|729729.7|728729.7|729708.7|728708.7|27
1627918620000|2021-08-02 15:37:00|729726.3|728726.3|729711|728711|729726.3|728726.3|729709.6|728709.6|20
1627918630000|2021-08-02 15:37:10|729711.6|728711.6|729740|728740|730232.5|728754|729707.9|728223.7|23
1627918640000|2021-08-02 15:37:20|729731.3|728731.3|729725.2|728725.2|729744.9|728744.9|729718.6|728718.6|22
1627918650000|2021-08-02 15:37:30|729729.8|728729.8|729730.1|728730.1|729735.9|728735.9|729717.9|728717.9|25
1627918660000|2021-08-02 15:37:40|729733|728733|729736|728736|729754|728754|729725.1|728725.1|22
1627918670000|2021-08-02 15:37:50|729728.1|728728.1|729657.1|728657.1|730182|728736|729648.6|728182|30
1627918680000|2021-08-02 15:38:00|729660.1|728660.1|729655.3|728655.3|729681.3|728681.3|729654.1|728654.1|34
1627918690000|2021-08-02 15:38:10|729653.4|728653.4|730166.5|728166.5|730174.4|728678.2|729640.4|728159.8|35
1627918700000|2021-08-02 15:38:20|730167.6|728167.6|729653.6|728653.6|730169.3|728660.1|729648.2|728162.3|26
1627918710000|2021-08-02 15:38:30|729653|728653|729633.2|728633.2|729674.1|728674.1|729632.7|728632.7|31
1627918720000|2021-08-02 15:38:40|729632.5|728632.5|729618.7|728618.7|730148.3|728649.5|729618.7|728131.6|30
1627918730000|2021-08-02 15:38:50|729620.7|728620.7|730134.3|728134.3|730134.3|728647.8|729606.9|728134.3|32
1627918740000|2021-08-02 15:39:00|730128.2|728128.2|730166.4|728166.4|730200.2|728685.7|729616.6|728118.6|23
1627918750000|2021-08-02 15:39:10|730166.7|728166.7|729652.1|728652.1|730178.4|728664.5|729648.7|728159.7|31
1627918760000|2021-08-02 15:39:20|729652.8|728652.8|729637.6|728637.6|730165.3|728654.1|729634.2|728151.2|36
1627918770000|2021-08-02 15:39:30|729636.3|728636.3|729666.9|728666.9|729705.2|728705.2|729629.2|728629.2|30
1627918780000|2021-08-02 15:39:40|729670.6|728670.6|729661.2|728661.2|729742.5|728742.5|729659.4|728659.4|31
1627918790000|2021-08-02 15:39:50|729656.3|728656.3|730147.2|728147.2|730148.2|728665.1|729645.3|728138.6|31
1627918800000|2021-08-02 15:40:00|729648.5|728648.5|729645.3|728645.3|729652.4|728652.4|729638|728638|22
1627918810000|2021-08-02 15:40:10|729646.9|728646.9|729651.5|728651.5|729662.3|728662.3|729646.9|728646.9|22
1627918820000|2021-08-02 15:40:20|729651.2|728651.2|729651|728651|729652.4|728652.4|729648.5|728648.5|17
1627918830000|2021-08-02 15:40:30|729650.6|728650.6|729644.8|728644.8|729654.2|728654.2|729644.8|728644.8|16
1627918840000|2021-08-02 15:40:40|729644.5|728644.5|729650|728650|729660.7|728660.7|729644.5|728644.5|22
1627918850000|2021-08-02 15:40:50|729650.3|728650.3|729665.8|728665.8|730169.8|728665.8|729648.6|728169.8|23
1627918860000|2021-08-02 15:41:00|729662.8|728662.8|729660.9|728660.9|729681.7|728681.7|729660|728660|23
1627918870000|2021-08-02 15:41:10|729653.8|728653.8|729653.1|728653.1|729655.9|728655.9|729647.9|728647.9|25
1627918880000|2021-08-02 15:41:20|729650.6|728650.6|729655.1|728655.1|729655.1|728655.1|729648.3|728648.3|14
1627918890000|2021-08-02 15:41:30|729652.4|728652.4|729646.4|728646.4|729659.9|728659.9|729646.4|728646.4|18
1627918900000|2021-08-02 15:41:40|729645.7|728645.7|729650.8|728650.8|729663|728663|729642.5|728642.5|30
1627918910000|2021-08-02 15:41:50|729651.8|728651.8|729652.3|728652.3|729656.4|728656.4|729647.3|728647.3|27
1627918920000|2021-08-02 15:42:00|729652|728652|729651.5|728651.5|729654.8|728654.8|729649.9|728649.9|27
1627918930000|2021-08-02 15:42:10|729650.9|728650.9|729655.8|728655.8|729687.8|728687.8|729644.7|728644.7|30
1627918940000|2021-08-02 15:42:20|729653.6|728653.6|729679.3|728679.3|729695.3|728695.3|729649.6|728649.6|31
1627918950000|2021-08-02 15:42:30|729671.7|728671.7|729750.6|728750.6|729758.9|728758.9|729661.7|728661.7|29
1627918960000|2021-08-02 15:42:40|729754.7|728754.7|729863.2|728863.2|730340.4|728878.6|729749.1|728340.4|30
1627918970000|2021-08-02 15:42:50|729878.6|728878.6|729887.8|728887.8|730401.2|728896.8|729856.8|728388.7|33
1627918980000|2021-08-02 15:43:00|729899.2|728899.2|729925.2|728925.2|729935.8|728935.8|729887.4|728887.4|32
1627918990000|2021-08-02 15:43:10|729922.6|728922.6|729929.8|728929.8|729936.7|728936.7|729922.6|728922.6|22
1627919000000|2021-08-02 15:43:20|729930.4|728930.4|729947|728947|730439.9|728947.2|729927.2|728431|29
1627919010000|2021-08-02 15:43:30|729942.1|728942.1|729941.1|728941.1|729965|728965|729932.8|728932.8|32
1627919020000|2021-08-02 15:43:40|729967.6|728967.6|729980.2|728980.2|729987.4|728987.4|729961.7|728961.7|28
1627919030000|2021-08-02 15:43:50|729981.3|728981.3|729984.1|728984.1|730006.3|729006.3|729981.3|728981.3|24
1627919040000|2021-08-02 15:44:00|729992|728992|729990.4|728990.4|730008.2|729008.2|729986.2|728986.2|20
1627919050000|2021-08-02 15:44:10|729992.5|728992.5|729997.2|728997.2|730003.2|729003.2|729984.9|728984.9|18
1627919060000|2021-08-02 15:44:20|729986.6|728986.6|729991.1|728991.1|729992|728992|729986.6|728986.6|9
1627919070000|2021-08-02 15:44:30|729997.4|728997.4|729987.5|728987.5|730000.6|729000.6|729984.6|728984.6|25
1627919080000|2021-08-02 15:44:40|729986|728986|729963.3|728963.3|729986|728986|729959.3|728959.3|31
1627919090000|2021-08-02 15:44:50|729963.8|728963.8|729962.5|728962.5|729972.5|728972.5|729959.7|728959.7|25
1627919100000|2021-08-02 15:45:00|729965.5|728965.5|729921.6|728921.6|729979.9|728979.9|729921|728921|27
1627919110000|2021-08-02 15:45:10|729930.3|728930.3|729952.9|728952.9|729966.4|728966.4|729929|728929|24
1627919120000|2021-08-02 15:45:20|729955.3|728955.3|730443.7|728443.7|730446.4|728965.1|729947.7|728431.8|29
1627919130000|2021-08-02 15:45:30|729928|728928|729936.1|728936.1|729958.1|728958.1|729928|728928|28
1627919140000|2021-08-02 15:45:40|730432.5|728432.5|729943.8|728943.8|730435.1|728960.4|729933.4|728432.5|33
1627919150000|2021-08-02 15:45:50|729944.8|728944.8|729953.7|728953.7|729978.5|728978.5|729940.5|728940.5|27
1627919160000|2021-08-02 15:46:00|729954.4|728954.4|729993.4|728993.4|730460.3|729009.3|729953.4|728451.2|32
1627919170000|2021-08-02 15:46:10|729997|728997|729991.9|728991.9|730003.2|729003.2|729978.1|728978.1|30
1627919180000|2021-08-02 15:46:20|729994.1|728994.1|729998.2|728998.2|730017.8|729017.8|729980.3|728980.3|30
1627919190000|2021-08-02 15:46:30|729999.9|728999.9|729984.8|728984.8|730002.5|729002.5|729967.3|728967.3|28
1627919200000|2021-08-02 15:46:40|729987|728987|730470.8|728470.8|730484|728987|729964.3|728458|21
1627919210000|2021-08-02 15:46:50|729986.5|728986.5|729989.2|728989.2|730008.5|729008.5|729969.2|728969.2|25
1627919220000|2021-08-02 15:47:00|729989.7|728989.7|730441.8|728441.8|730447.9|729011.3|729984.1|728438|27
1627919230000|2021-08-02 15:47:10|730443.8|728443.8|730396.5|728396.5|730443.8|728963.3|729933.7|728380.7|27
1627919240000|2021-08-02 15:47:20|730396.3|728396.3|729841.7|728841.7|730422.2|728856.8|729832.7|728332.5|24
1627919250000|2021-08-02 15:47:30|729847.3|728847.3|729848|728848|729871.1|728871.1|729843.6|728843.6|24
1627919260000|2021-08-02 15:47:40|729849.9|728849.9|730447.8|728447.8|730460.4|728948.5|729849.9|728383.4|34
1627919270000|2021-08-02 15:47:50|730441.6|728441.6|729966.5|728966.5|730441.6|728966.5|729929.6|728434.6|27
1627919280000|2021-08-02 15:48:00|729973.2|728973.2|729974|728974|729974|728974|729939.8|728939.8|32
1627919290000|2021-08-02 15:48:10|729974.9|728974.9|729968.5|728968.5|730471.6|728981.7|729955.6|728456.9|31
1627919300000|2021-08-02 15:48:20|729967.9|728967.9|729965.2|728965.2|729968.4|728968.4|729965.1|728965.1|25
1627919310000|2021-08-02 15:48:30|729965.3|728965.3|729940.9|728940.9|729965.3|728965.3|729940.9|728940.9|11
1627919320000|2021-08-02 15:48:40|729942.7|728942.7|729940.1|728940.1|729948|728948|729936.1|728936.1|17
1627919330000|2021-08-02 15:48:50|729931.6|728931.6|729973.7|728973.7|729973.7|728973.7|729931.6|728931.6|22
1627919340000|2021-08-02 15:49:00|729963.3|728963.3|729953.1|728953.1|729984.6|728984.6|729953.1|728953.1|29
1627919350000|2021-08-02 15:49:10|729952.1|728952.1|729968.1|728968.1|729975.3|728975.3|729947.1|728947.1|25
1627919360000|2021-08-02 15:49:20|729964.5|728964.5|729964.7|728964.7|729976.2|728976.2|729947.1|728947.1|21
1627919370000|2021-08-02 15:49:30|729967.1|728967.1|730483.1|728483.1|730483.1|728985.9|729960.3|728483.1|26
1627919380000|2021-08-02 15:49:40|729965.7|728965.7|729888|728888|729977|728977|729873.1|728873.1|24
1627919390000|2021-08-02 15:49:50|729897.1|728897.1|729881.7|728881.7|730399.5|728903.2|729868.1|728395.6|26
1627919400000|2021-08-02 15:50:00|729905.4|728905.4|730401.4|728401.4|730405|728905.4|729905.4|728400.4|18
1627919410000|2021-08-02 15:50:10|730394.9|728394.9|730371.9|728371.9|730397.6|728876.4|729876.1|728362.7|27
1627919420000|2021-08-02 15:50:20|730371.7|728371.7|730366.7|728366.7|730381|728381|730365|728365|21
1627919430000|2021-08-02 15:50:30|730371.2|728371.2|730378.2|728378.2|730391.5|728391.5|730357|728357|29
1627919440000|2021-08-02 15:50:40|730378.5|728378.5|730367.4|728367.4|730378.5|728378.5|730358.3|728358.3|25
1627919450000|2021-08-02 15:50:50|730368.3|728368.3|730377|728377|730382.6|728382.6|730359.1|728359.1|28
1627919460000|2021-08-02 15:51:00|730376.8|728376.8|730390.1|728390.1|730393.3|728393.3|730375.7|728375.7|32
1627919470000|2021-08-02 15:51:10|730387.8|728387.8|730391.1|728391.1|730391.6|728391.6|730385.9|728385.9|16
1627919480000|2021-08-02 15:51:20|730393.1|728393.1|730394.3|728394.3|730406.7|728406.7|730385.9|728385.9|31
1627919490000|2021-08-02 15:51:30|730394.8|728394.8|730462.8|728462.8|730463.2|728463.2|730390.5|728390.5|29
1627919500000|2021-08-02 15:51:40|730467.7|728467.7|730461.8|728461.8|730477.7|728974.1|729963.5|728455.1|27
1627919510000|2021-08-02 15:51:50|730472.9|728472.9|730395.5|728395.5|730472.9|728472.9|730390.5|728390.5|28
1627919520000|2021-08-02 15:52:00|730405.2|728405.2|730382.5|728382.5|730405.2|728405.2|730373.8|728373.8|25
1627919530000|2021-08-02 15:52:10|730396.8|728396.8|730416.2|728416.2|730418.2|728418.2|730387.8|728387.8|33
1627919540000|2021-08-02 15:52:20|730420.1|728420.1|730429|728429|730430.9|728430.9|730414.8|728414.8|24
1627919550000|2021-08-02 15:52:30|730453.8|728453.8|730491.7|728491.7|730491.8|728989.5|729989.5|728453.8|16
1627919560000|2021-08-02 15:52:40|730488.3|728488.3|729988.6|728988.6|730503.8|729019.5|729974|728480.4|21
1627919570000|2021-08-02 15:52:50|729988.3|728988.3|730034.9|729034.9|730035.1|729035.1|729975.2|728975.2|20
1627919580000|2021-08-02 15:53:00|730035.1|729035.1|730031.7|729031.7|730042.2|729042.2|730030.5|729030.5|15
1627919590000|2021-08-02 15:53:10|730030|729030|730024.1|729024.1|730030|729030|730019.7|729019.7|14
1627919600000|2021-08-02 15:53:20|730025.4|729025.4|730021.3|729021.3|730027.7|729027.7|730019.1|729019.1|23
1627919610000|2021-08-02 15:53:30|730021.8|729021.8|730032.1|729032.1|730046.3|729046.3|730021.2|729021.2|18
1627919620000|2021-08-02 15:53:40|730024.9|729024.9|730029.3|729029.3|730032.9|729032.9|730024.9|729024.9|19
1627919630000|2021-08-02 15:53:50|730029.5|729029.5|730026.5|729026.5|730029.8|729029.8|730020.7|729020.7|15
1627919640000|2021-08-02 15:54:00|730028.8|729028.8|730024.5|729024.5|730039.6|729039.6|730018|729018|18
1627919650000|2021-08-02 15:54:10|730024.3|729024.3|730019.3|729019.3|730033.7|729033.7|730019.3|729019.3|13
1627919660000|2021-08-02 15:54:20|730018.1|729018.1|730023.8|729023.8|730024|729024|730017.3|729017.3|21
1627919670000|2021-08-02 15:54:30|730025.1|729025.1|730037.9|729037.9|730546.8|729041.7|730013.1|728536.5|16
1627919680000|2021-08-02 15:54:40|730041.8|729041.8|730040.4|729040.4|730566.2|729042.7|730038.7|728549.4|10
1627919690000|2021-08-02 15:54:50|730047.7|729047.7|730052.2|729052.2|730057.7|729057.7|730039.9|729039.9|14
1627919700000|2021-08-02 15:55:00|730057.2|729057.2|730058.5|729058.5|730544.8|729064|730048.4|728540.1|23
1627919710000|2021-08-02 15:55:10|730060.6|729060.6|730089|729089|730572.4|729114|730049|728572.4|28
1627919720000|2021-08-02 15:55:20|730680.6|728680.6|730263.2|729263.2|730680.6|729263.2|730180.3|728680.6|36
1627919730000|2021-08-02 15:55:30|730263.9|729263.9|730252.3|729252.3|730761.5|729281.2|730249.6|728744.8|29
1627919740000|2021-08-02 15:55:40|730254.4|729254.4|730790.5|728790.5|730790.5|729283.4|730240.5|728790.5|29
1627919750000|2021-08-02 15:55:50|730771.5|728771.5|730331.5|729331.5|730848.7|729337.8|730283|728771.5|35
1627919760000|2021-08-02 15:56:00|730332.5|729332.5|730332.8|729332.8|730853|729353.9|730312.9|728853|32
1627919770000|2021-08-02 15:56:10|730345.8|729345.8|730346.2|729346.2|730364.1|729364.1|730336.3|729336.3|27
1627919780000|2021-08-02 15:56:20|730342|729342|730342.6|729342.6|730359.3|729359.3|730330.1|729330.1|23
1627919790000|2021-08-02 15:56:30|730343.3|729343.3|730368.3|729368.3|730371.6|729371.6|730343.3|729343.3|20
1627919800000|2021-08-02 15:56:40|730369|729369|730366.5|729366.5|730388.2|729388.2|730353.6|729353.6|20
1627919810000|2021-08-02 15:56:50|730366.7|729366.7|730418.3|729418.3|730430.5|729430.5|730362.3|729362.3|23
1627919820000|2021-08-02 15:57:00|730416.6|729416.6|730461.5|729461.5|730955.5|729465.4|730416|728953.2|25
1627919830000|2021-08-02 15:57:10|730459.1|729459.1|730461|729461|730461.9|729461.9|730452.9|729452.9|23
1627919840000|2021-08-02 15:57:20|730461.7|729461.7|730457.3|729457.3|730462.2|729462.2|730456.4|729456.4|25
1627919850000|2021-08-02 15:57:30|730459.1|729459.1|730483.8|729483.8|730492.6|729492.6|730456.3|729456.3|21
1627919860000|2021-08-02 15:57:40|730485.1|729485.1|730481.1|729481.1|730495.2|729495.2|730476|729476|26
1627919870000|2021-08-02 15:57:50|730505.7|729505.7|730544|729544|730563.8|729563.8|730505.7|729505.7|30
1627919880000|2021-08-02 15:58:00|730546.6|729546.6|730634.1|729634.1|730646.2|729646.2|730514.7|729514.7|31
1627919890000|2021-08-02 15:58:10|730631.8|729631.8|730672.5|729672.5|730700.6|729700.6|730613.1|729613.1|23
1627919900000|2021-08-02 15:58:20|730687.4|729687.4|730684.8|729684.8|731192.9|729698.7|730673|729181.3|29
1627919910000|2021-08-02 15:58:30|730692.3|729692.3|731197.8|729197.8|731200.9|729699.4|730688|729193.6|30
1627919920000|2021-08-02 15:58:40|731198.3|729198.3|731199.5|729199.5|731202|729202|731197.7|729197.7|18
1627919930000|2021-08-02 15:58:50|731199|729199|731202.1|729202.1|731212.9|729212.9|731198.6|729198.6|21
1627919940000|2021-08-02 15:59:00|731202.6|729202.6|731221|729221|731221|729221|731199.9|729199.9|21
1627919950000|2021-08-02 15:59:10|731220.5|729220.5|730774.3|729774.3|731261.2|729774.3|730774.3|729202.2|23
1627919960000|2021-08-02 15:59:20|730773.2|729773.2|730725.3|729725.3|730773.2|729773.2|730713.7|729713.7|23
1627919970000|2021-08-02 15:59:30|730722.6|729722.6|730768.7|729768.7|731269.1|729769.3|730722.6|729244.7|31
1627919980000|2021-08-02 15:59:40|730741.2|729741.2|730743.1|729743.1|730770|729770|730737.3|729737.3|25
1627919990000|2021-08-02 15:59:50|730757|729757|730738.3|729738.3|730757|729757|730737.3|729737.3|20
1627920000000|2021-08-02 16:00:00|730748.9|729748.9|730732.3|729732.3|730785.9|729785.9|730728.5|729728.5|37
1627920010000|2021-08-02 16:00:10|730731.5|729731.5|730673.9|729673.9|730733.8|729733.8|730664.1|729664.1|35
1627920020000|2021-08-02 16:00:20|730668.2|729668.2|730682.6|729682.6|730698.7|729698.7|730624.5|729624.5|40
1627920030000|2021-08-02 16:00:30|730682.2|729682.2|730671.3|729671.3|730699.6|729699.6|730671.3|729671.3|35
1627920040000|2021-08-02 16:00:40|730666.9|729666.9|730664.1|729664.1|730684.1|729684.1|730655.3|729655.3|36
1627920050000|2021-08-02 16:00:50|730672.9|729672.9|730650.6|729650.6|731152.1|729677.9|730649.1|729150.2|33
1627920060000|2021-08-02 16:01:00|730661.2|729661.2|730734.8|729734.8|731226.2|729735.9|730661.2|729209.4|38
1627920070000|2021-08-02 16:01:10|730736.8|729736.8|730739.3|729739.3|730743.2|729743.2|730729.7|729729.7|22
1627920080000|2021-08-02 16:01:20|730741.4|729741.4|730729.9|729729.9|730741.4|729741.4|730729.9|729729.9|24
1627920090000|2021-08-02 16:01:30|730729|729729|730824.4|729824.4|730835.9|729835.9|730729|729729|20
1627920100000|2021-08-02 16:01:40|730825|729825|730837.5|729837.5|730844|729844|730825|729825|16
1627920110000|2021-08-02 16:01:50|730832.4|729832.4|730895.9|729895.9|731286.5|729935|730777.2|729285.7|35
1627920120000|2021-08-02 16:02:00|730877.1|729877.1|730879.6|729879.6|731373.9|729887.7|730870.5|729369.7|27
1627920130000|2021-08-02 16:02:10|730875.9|729875.9|730823.2|729823.2|730884.7|729884.7|730781.1|729781.1|34
1627920140000|2021-08-02 16:02:20|730819.2|729819.2|731332.6|729332.6|731335.9|729842.5|730819.2|729317.6|34
1627920150000|2021-08-02 16:02:30|730852.6|729852.6|730890.6|729890.6|731353.5|729890.6|730830|729346.7|30
1627920160000|2021-08-02 16:02:40|730890|729890|730906.2|729906.2|730911.3|729911.3|730890|729890|29
1627920170000|2021-08-02 16:02:50|730907.9|729907.9|730909.6|729909.6|730916.5|729916.5|730905.5|729905.5|30
1627920180000|2021-08-02 16:03:00|730921.8|729921.8|730886.7|729886.7|730921.8|729921.8|730883.3|729883.3|28
1627920190000|2021-08-02 16:03:10|730885.6|729885.6|730899.2|729899.2|731382.9|729902.5|730881.7|729367.2|27
1627920200000|2021-08-02 16:03:20|730901.4|729901.4|730852.1|729852.1|731421.1|729967|730848.7|729418|30
1627920210000|2021-08-02 16:03:30|730854.1|729854.1|730854.2|729854.2|730860.5|729860.5|730842.1|729842.1|34
1627920220000|2021-08-02 16:03:40|730855.4|729855.4|730852.8|729852.8|730856.3|729856.3|730847.4|729847.4|28
1627920230000|2021-08-02 16:03:50|730853.1|729853.1|730858|729858|730864.6|729864.6|730849.8|729849.8|24
1627920240000|2021-08-02 16:04:00|730855.9|729855.9|730870.9|729870.9|730893.6|729893.6|730855.9|729855.9|32
1627920250000|2021-08-02 16:04:10|730870.7|729870.7|730874.4|729874.4|731400.8|729894|730865.7|729391.1|33
1627920260000|2021-08-02 16:04:20|730877.3|729877.3|730874.6|729874.6|730879.6|729879.6|730860|729860|29
1627920270000|2021-08-02 16:04:30|730874.7|729874.7|730866|729866|730879.3|729879.3|730866|729866|24
1627920280000|2021-08-02 16:04:40|730868.7|729868.7|730859.6|729859.6|730872.6|729872.6|730858.6|729858.6|22
1627920290000|2021-08-02 16:04:50|730859.7|729859.7|730839.4|729839.4|730863.5|729863.5|730828.9|729828.9|29
1627920300000|2021-08-02 16:05:00|730839.2|729839.2|730947.6|729947.6|731426.2|729950.6|730839.2|729382.5|34
1627920310000|2021-08-02 16:05:10|730950.4|729950.4|730951.9|729951.9|731003.3|730003.3|730950.3|729950.3|31
1627920320000|2021-08-02 16:05:20|730953.5|729953.5|730936.5|729936.5|731449.3|729972.9|730934.6|729430.9|33
1627920330000|2021-08-02 16:05:30|730928.8|729928.8|730938.4|729938.4|731438|729945|730928.3|729435.2|22
1627920340000|2021-08-02 16:05:40|730940.9|729940.9|730953.7|729953.7|730963|729963|730940.5|729940.5|24
1627920350000|2021-08-02 16:05:50|730953.9|729953.9|730948.9|729948.9|731449.4|729956.2|730940.1|729440.1|28
1627920360000|2021-08-02 16:06:00|730950.5|729950.5|730949.2|729949.2|730951.9|729951.9|730949|729949|17
1627920370000|2021-08-02 16:06:10|730950.4|729950.4|730803.8|729803.8|731385.2|729950.9|730798.3|729385.2|33
1627920380000|2021-08-02 16:06:20|730807.2|729807.2|730804.4|729804.4|731314|729807.9|730796.8|729302|31
1627920390000|2021-08-02 16:06:30|730803.8|729803.8|730795|729795|730808|729808|730792.9|729792.9|26
1627920400000|2021-08-02 16:06:40|730794.2|729794.2|730793.6|729793.6|730811.9|729811.9|730784.7|729784.7|34
1627920410000|2021-08-02 16:06:50|730788.9|729788.9|730783.9|729783.9|730788.9|729788.9|730781.5|729781.5|21
1627920420000|2021-08-02 16:07:00|730783.7|729783.7|730781.6|729781.6|730787|729787|730768.1|729768.1|29
1627920430000|2021-08-02 16:07:10|730783.5|729783.5|730799.5|729799.5|730806.7|729806.7|730780.3|729780.3|20
1627920440000|2021-08-02 16:07:20|730796.8|729796.8|730789.4|729789.4|730826.2|729826.2|730782.6|729782.6|25
1627920450000|2021-08-02 16:07:30|730790|729790|730866.3|729866.3|730866.3|729866.3|730784.2|729784.2|25
1627920460000|2021-08-02 16:07:40|730857.3|729857.3|730830|729830|730891.6|729891.6|730829.8|729829.8|28
1627920470000|2021-08-02 16:07:50|730836.4|729836.4|730823|729823|730836.4|729836.4|730817.1|729817.1|32
1627920480000|2021-08-02 16:08:00|730831.7|729831.7|730820.9|729820.9|730871.9|729871.9|730806.4|729806.4|29
1627920490000|2021-08-02 16:08:10|730819.5|729819.5|730811.3|729811.3|730826.5|729826.5|730808|729808|27
1627920500000|2021-08-02 16:08:20|730814.9|729814.9|730820.7|729820.7|730820.8|729820.8|730814.9|729814.9|20
1627920510000|2021-08-02 16:08:30|730819.4|729819.4|730806|729806|730897.8|729897.8|730801.7|729801.7|28
1627920520000|2021-08-02 16:08:40|730807.4|729807.4|730813.8|729813.8|730813.8|729813.8|730803.7|729803.7|28
1627920530000|2021-08-02 16:08:50|730813|729813|730799.5|729799.5|730813|729813|730799.5|729799.5|27
1627920540000|2021-08-02 16:09:00|730800.8|729800.8|730841.1|729841.1|730866.1|729866.1|730800.8|729800.8|24
1627920550000|2021-08-02 16:09:10|730843.4|729843.4|730891.5|729891.5|730901.5|729901.5|730832.5|729832.5|29
1627920560000|2021-08-02 16:09:20|730890.5|729890.5|730906|729906|730913.5|729913.5|730887.4|729887.4|25
1627920570000|2021-08-02 16:09:30|730927.6|729927.6|730948.1|729948.1|730959.3|729959.3|730926|729926|36
1627920580000|2021-08-02 16:09:40|730944.5|729944.5|730949.7|729949.7|730950.5|729950.5|730943.4|729943.4|22
1627920590000|2021-08-02 16:09:50|730954|729954|730947.3|729947.3|730960.3|729960.3|730945.8|729945.8|25
1627920600000|2021-08-02 16:10:00|730950|729950|731017.6|730017.6|731087.7|730087.7|730946|729946|29
1627920610000|2021-08-02 16:10:10|731518.4|729518.4|731418.1|729418.1|731518.4|729969.8|730940.1|729405.8|38
1627920620000|2021-08-02 16:10:20|731415.8|729415.8|730852.3|729852.3|731425.4|729863.4|730848.8|729344.8|37
1627920630000|2021-08-02 16:10:30|730847.3|729847.3|730825.5|729825.5|731332.2|729847.3|730825.5|729323.2|30
1627920640000|2021-08-02 16:10:40|731320.3|729320.3|730805.5|729805.5|731320.3|729836.1|730805.4|729320.3|26
1627920650000|2021-08-02 16:10:50|730808.4|729808.4|730753.4|729753.4|730811.6|729811.6|730752.4|729752.4|21
1627920660000|2021-08-02 16:11:00|730753.3|729753.3|731245.8|729245.8|731290.3|729788.5|730752.6|729240.9|35
1627920670000|2021-08-02 16:11:10|731253.7|729253.7|731260.6|729260.6|731263.7|729263.7|731251|729251|29
1627920680000|2021-08-02 16:11:20|731259.3|729259.3|731312.5|729312.5|731340.9|729843.2|730801.4|729254.8|25
1627920690000|2021-08-02 16:11:30|731306.8|729306.8|731294.6|729294.6|731323|729801.1|730792.3|729288.2|23
1627920700000|2021-08-02 16:11:40|731300.5|729300.5|730775.9|729775.9|731300.5|729784|730754.2|729282.5|35
1627920710000|2021-08-02 16:11:50|730776.8|729776.8|730774.2|729774.2|730776.8|729776.8|730769.7|729769.7|24
1627920720000|2021-08-02 16:12:00|730773.6|729773.6|731431.2|729431.2|731489.1|729977.8|730772.4|729418.4|34
1627920730000|2021-08-02 16:12:10|731430.8|729430.8|731342.9|729342.9|731434.4|729434.4|731340.2|729340.2|30
1627920740000|2021-08-02 16:12:20|731346.2|729346.2|730851.8|729851.8|731365|729871.4|730838.7|729346.2|31
1627920750000|2021-08-02 16:12:30|730854.4|729854.4|730890.7|729890.7|730890.7|729890.7|730848.1|729848.1|22
1627920760000|2021-08-02 16:12:40|730904.3|729904.3|730786.6|729786.6|731335.1|729904.3|730784.8|729296.2|33
1627920770000|2021-08-02 16:12:50|730790.2|729790.2|730779.4|729779.4|730794.6|729794.6|730777.3|729777.3|18
1627920780000|2021-08-02 16:13:00|730782.6|729782.6|730778.8|729778.8|730787.3|729787.3|730778.8|729778.8|16
1627920790000|2021-08-02 16:13:10|730775.2|729775.2|730751.7|729751.7|731263.5|729785.3|730743.8|729263.5|27
1627920800000|2021-08-02 16:13:20|730751.4|729751.4|730707.2|729707.2|730752.8|729752.8|730704.9|729704.9|29
1627920810000|2021-08-02 16:13:30|730706.6|729706.6|730686.4|729686.4|730711.6|729711.6|730686.4|729686.4|32
1627920820000|2021-08-02 16:13:40|730687.5|729687.5|730681.1|729681.1|730689.7|729689.7|730672.7|729672.7|26
1627920830000|2021-08-02 16:13:50|730691.5|729691.5|730687.9|729687.9|731196|729698.3|730681.6|729189.9|32
1627920840000|2021-08-02 16:14:00|730697.9|729697.9|730696.7|729696.7|730707.7|729707.7|730690.9|729690.9|26
1627920850000|2021-08-02 16:14:10|730696.5|729696.5|730666.7|729666.7|731167.5|729696.5|730663.7|729160.7|28
1627920860000|2021-08-02 16:14:20|730666.5|729666.5|730664.4|729664.4|730670.6|729670.6|730656.9|729656.9|22
1627920870000|2021-08-02 16:14:30|730665.3|729665.3|730595.3|729595.3|730665.3|729665.3|730578.3|729578.3|14
1627920880000|2021-08-02 16:14:40|730606.5|729606.5|730621.8|729621.8|730626.2|729626.2|730591.4|729591.4|16
1627920890000|2021-08-02 16:14:50|730620.5|729620.5|730557.1|729557.1|730622.6|729622.6|730547.9|729547.9|25
1627920900000|2021-08-02 16:15:00|730560.1|729560.1|730629.7|729629.7|730675.9|729675.9|730560.1|729560.1|39
1627920910000|2021-08-02 16:15:10|730627.1|729627.1|730566.2|729566.2|730629.3|729629.3|730551.8|729551.8|33
1627920920000|2021-08-02 16:15:20|730565|729565|730572.1|729572.1|730578.3|729578.3|730560.1|729560.1|27
1627920930000|2021-08-02 16:15:30|730571.2|729571.2|730545|729545|730571.2|729571.2|730544.5|729544.5|28
1627920940000|2021-08-02 16:15:40|730544.6|729544.6|730554.8|729554.8|730565.2|729565.2|730544.6|729544.6|26
1627920950000|2021-08-02 16:15:50|730552.8|729552.8|730573.9|729573.9|730587.2|729587.2|730543.7|729543.7|32
1627920960000|2021-08-02 16:16:00|730574.7|729574.7|730590.4|729590.4|731100.1|729630.1|730562.4|729088.3|33
1627920970000|2021-08-02 16:16:10|730598.6|729598.6|730582.9|729582.9|731110.5|729611.1|730575.3|729079.8|35
1627920980000|2021-08-02 16:16:20|730580.3|729580.3|730582|729582|730596.5|729596.5|730576.3|729576.3|29
1627920990000|2021-08-02 16:16:30|731079.6|729079.6|731076.7|729076.7|731090|729090|731063.8|729063.8|32
1627921000000|2021-08-02 16:16:40|731076.2|729076.2|730533.1|729533.1|731077.3|729545.8|730523.7|729015.8|32
1627921010000|2021-08-02 16:16:50|730535.3|729535.3|730545.2|729545.2|731063.1|729565.1|730525.7|729031.5|37
1627921020000|2021-08-02 16:17:00|730544.8|729544.8|730545.1|729545.1|730549|729549|730542.7|729542.7|27
1627921030000|2021-08-02 16:17:10|730544.3|729544.3|730539.4|729539.4|730548.8|729548.8|730539.4|729539.4|27
1627921040000|2021-08-02 16:17:20|730548.8|729548.8|731071.4|729071.4|731080.9|729548.8|730545.9|729069.5|26
1627921050000|2021-08-02 16:17:30|731072.1|729072.1|731111.1|729111.1|731142.7|729641.9|730586.3|729072.1|31
1627921060000|2021-08-02 16:17:40|731108.9|729108.9|731129.9|729129.9|731129.9|729129.9|731106.4|729106.4|22
1627921070000|2021-08-02 16:17:50|731127.9|729127.9|731134.5|729134.5|731134.5|729134.5|731108|729108|25
1627921080000|2021-08-02 16:18:00|731135.2|729135.2|731110.1|729110.1|731135.2|729135.2|731110.1|729110.1|16
1627921090000|2021-08-02 16:18:10|731112|729112|731107.2|729107.2|731112.4|729112.4|731104.7|729104.7|22
1627921100000|2021-08-02 16:18:20|731110.5|729110.5|731113|729113|731113|729113|731107.2|729107.2|19
1627921110000|2021-08-02 16:18:30|731112.6|729112.6|731109.9|729109.9|731114.6|729114.6|731109.9|729109.9|18
1627921120000|2021-08-02 16:18:40|731107.8|729107.8|731118.1|729118.1|731118.5|729118.5|731107.8|729107.8|22
1627921130000|2021-08-02 16:18:50|731116.9|729116.9|730606.1|729606.1|731127.3|729632.2|730603.2|729116.4|29
1627921140000|2021-08-02 16:19:00|730606.9|729606.9|730596.3|729596.3|730610.6|729610.6|730595.9|729595.9|29
1627921150000|2021-08-02 16:19:10|730595.9|729595.9|730520|729520|730596.2|729596.2|730514.1|729514.1|27
1627921160000|2021-08-02 16:19:20|730521.7|729521.7|730521.9|729521.9|730528.2|729528.2|730520.6|729520.6|17
1627921170000|2021-08-02 16:19:30|730522.1|729522.1|730520.6|729520.6|730528.4|729528.4|730516.3|729516.3|24
1627921180000|2021-08-02 16:19:40|730520.8|729520.8|730522.3|729522.3|730532.6|729532.6|730520.1|729520.1|38
1627921190000|2021-08-02 16:19:50|730529.3|729529.3|730508.1|729508.1|730531|729531|730501.8|729501.8|24
1627921200000|2021-08-02 16:20:00|730509.1|729509.1|730553.4|729553.4|731016.2|729565.7|730497|729012.6|30
1627921210000|2021-08-02 16:20:10|730554.6|729554.6|730531.1|729531.1|730556.9|729556.9|730530|729530|19
1627921220000|2021-08-02 16:20:20|730522.5|729522.5|730509.2|729509.2|730522.5|729522.5|730507.1|729507.1|29
1627921230000|2021-08-02 16:20:30|730508.2|729508.2|730626|729626|730630.9|729630.9|730506.5|729506.5|28
1627921240000|2021-08-02 16:20:40|730607|729607|731141.1|729141.1|731148.3|729653.5|730607|729137.5|23
1627921250000|2021-08-02 16:20:50|730647|729647|730605.3|729605.3|731139.1|729650.5|730588.5|729129.3|33
1627921260000|2021-08-02 16:21:00|730605.4|729605.4|730663.4|729663.4|731167|729668.6|730605.4|729132.7|34
1627921270000|2021-08-02 16:21:10|730661.8|729661.8|730662.4|729662.4|730664.9|729664.9|730656.6|729656.6|22
1627921280000|2021-08-02 16:21:20|730662.7|729662.7|730685.6|729685.6|730689.5|729689.5|730661.4|729661.4|23
1627921290000|2021-08-02 16:21:30|730684.6|729684.6|730683.8|729683.8|730690.4|729690.4|730681.2|729681.2|18
1627921300000|2021-08-02 16:21:40|730684.9|729684.9|730673.4|729673.4|730686.7|729686.7|730671.9|729671.9|15
1627921310000|2021-08-02 16:21:50|730675.1|729675.1|730682.7|729682.7|730693.5|729693.5|730670.7|729670.7|34
1627921320000|2021-08-02 16:22:00|730685.4|729685.4|730698.3|729698.3|730705.8|729705.8|730685.4|729685.4|31
1627921330000|2021-08-02 16:22:10|730700.2|729700.2|730731|729731|731243.3|729745.5|730695|729242.7|27
1627921340000|2021-08-02 16:22:20|730731.2|729731.2|730745.2|729745.2|731241.9|729750.3|730731.2|729241.9|17
1627921350000|2021-08-02 16:22:30|730745.3|729745.3|731232.7|729232.7|731237.4|729745.6|730739.2|729228.5|29
1627921360000|2021-08-02 16:22:40|731231.8|729231.8|730740.9|729740.9|731233.4|729741.4|730731.2|729229.3|24
1627921370000|2021-08-02 16:22:50|730741.9|729741.9|730736.3|729736.3|730746.8|729746.8|730736.3|729736.3|24
1627921380000|2021-08-02 16:23:00|730725.7|729725.7|730716.3|729716.3|731219.7|729725.7|730703.6|729202.7|31
1627921390000|2021-08-02 16:23:10|730715.6|729715.6|730726.7|729726.7|730729.5|729729.5|730709.2|729709.2|26
1627921400000|2021-08-02 16:23:20|730726.2|729726.2|730699|729699|731218.7|729727.2|730699|729194.9|26
1627921410000|2021-08-02 16:23:30|730701.1|729701.1|730679.3|729679.3|731188.3|729701.1|730674.9|729176.5|30
1627921420000|2021-08-02 16:23:40|730678.9|729678.9|730681.7|729681.7|730687.3|729687.3|730675.7|729675.7|21
1627921430000|2021-08-02 16:23:50|730681.3|729681.3|730692|729692|730692|729692|730678.5|729678.5|18
1627921440000|2021-08-02 16:24:00|730677.3|729677.3|730673.6|729673.6|731163.9|729682.2|730641.2|729150.9|37
1627921450000|2021-08-02 16:24:10|730673.4|729673.4|730665.2|729665.2|730681.1|729681.1|730661.5|729661.5|20
1627921460000|2021-08-02 16:24:20|730669.7|729669.7|730675.9|729675.9|730676.4|729676.4|730669.7|729669.7|20
1627921470000|2021-08-02 16:24:30|730678.5|729678.5|731191.7|729191.7|731191.7|729698.8|730672.4|729186.9|23
1627921480000|2021-08-02 16:24:40|731194.8|729194.8|731224.2|729224.2|731229.4|729711|730697.5|729194.8|30
1627921490000|2021-08-02 16:24:50|730722.6|729722.6|730727.3|729727.3|730727.3|729727.3|730719.1|729719.1|28
1627921500000|2021-08-02 16:25:00|730725.1|729725.1|730750.5|729750.5|730752|729752|730724.5|729724.5|31
1627921510000|2021-08-02 16:25:10|730752.4|729752.4|730743.4|729743.4|730752.4|729752.4|730740.3|729740.3|25
1627921520000|2021-08-02 16:25:20|730745.4|729745.4|730744.2|729744.2|730745.6|729745.6|730741.2|729741.2|13
1627921530000|2021-08-02 16:25:30|730742.7|729742.7|730747.7|729747.7|731236.9|729749.4|730735.9|729227.7|23
1627921540000|2021-08-02 16:25:40|730746.9|729746.9|730730.8|729730.8|731226.5|729806.6|730692.6|729224|34
1627921550000|2021-08-02 16:25:50|730724.4|729724.4|730735.7|729735.7|731243|729739.9|730724.4|729227.1|31
1627921560000|2021-08-02 16:26:00|730729.8|729729.8|730713.5|729713.5|730733.9|729733.9|730701.5|729701.5|32
1627921570000|2021-08-02 16:26:10|730705.9|729705.9|730694.9|729694.9|730705.9|729705.9|730687.7|729687.7|16
1627921580000|2021-08-02 16:26:20|730697.2|729697.2|730753.9|729753.9|731250|729753.9|730695.5|729200.7|30
1627921590000|2021-08-02 16:26:30|730758.7|729758.7|730746|729746|731246.6|729758.7|730721.9|729225.7|26
1627921600000|2021-08-02 16:26:40|731251.8|729251.8|730811.5|729811.5|731304.3|729816.5|730774.5|729251.1|34
1627921610000|2021-08-02 16:26:50|730812.2|729812.2|730758.4|729758.4|731335.2|729842.5|730740|729304.3|27
1627921620000|2021-08-02 16:27:00|730766.3|729766.3|730738.9|729738.9|730766.3|729766.3|730736.9|729736.9|30
1627921630000|2021-08-02 16:27:10|730739.8|729739.8|730738.8|729738.8|730739.8|729739.8|730730|729730|29
1627921640000|2021-08-02 16:27:20|730747.5|729747.5|730754.5|729754.5|730760.5|729760.5|730746.7|729746.7|16
1627921650000|2021-08-02 16:27:30|730753.5|729753.5|730754.5|729754.5|731250|729754.5|730734.7|729232.1|22
1627921660000|2021-08-02 16:27:40|730753.5|729753.5|730747.8|729747.8|731244.1|729753.5|730729.5|729239|26
1627921670000|2021-08-02 16:27:50|730736.1|729736.1|731237.5|729237.5|731250.7|729750.5|730736.1|729235|29
1627921680000|2021-08-02 16:28:00|730750.5|729750.5|731248.8|729248.8|731249|729764.5|730737|729236.5|26
1627921690000|2021-08-02 16:28:10|731249.3|729249.3|730760.2|729760.2|731274.1|729773.7|730732|729246|33
1627921700000|2021-08-02 16:28:20|730757.2|729757.2|730702.9|729702.9|730757.2|729757.2|730693.2|729693.2|32
1627921710000|2021-08-02 16:28:30|730706.5|729706.5|730769.1|729769.1|731247.7|729772.5|730674.9|729236.6|32
1627921720000|2021-08-02 16:28:40|730760.7|729760.7|730690.7|729690.7|730760.7|729760.7|730680.2|729680.2|28
1627921730000|2021-08-02 16:28:50|730684.5|729684.5|730681.1|729681.1|731181.2|729687.7|730646.5|729176|28
1627921740000|2021-08-02 16:29:00|730680.5|729680.5|730664.7|729664.7|730685.9|729685.9|730659.5|729659.5|27
1627921750000|2021-08-02 16:29:10|730661.1|729661.1|730685.4|729685.4|730685.4|729685.4|730661.1|729661.1|26
1627921760000|2021-08-02 16:29:20|730683.9|729683.9|730647.6|729647.6|730702.5|729702.5|730647.6|729647.6|31
1627921770000|2021-08-02 16:29:30|730658.3|729658.3|730759.3|729759.3|731193.6|729759.3|730658.3|729193.6|31
1627921780000|2021-08-02 16:29:40|730748|729748|730775.3|729775.3|731265.8|729778.4|730735.4|729245.4|37
1627921790000|2021-08-02 16:29:50|730773.6|729773.6|731236.7|729236.7|731247.8|729776.3|730744.9|729223.3|27
1627921800000|2021-08-02 16:30:00|731236.6|729236.6|730830|729830|731342.8|729832.2|730808.4|729236.6|32
1627921810000|2021-08-02 16:30:10|730828.1|729828.1|730798.9|729798.9|730829.9|729829.9|730794|729794|36
1627921820000|2021-08-02 16:30:20|730807.9|729807.9|730797.5|729797.5|731287.7|729817.9|730790.2|729287.3|37
1627921830000|2021-08-02 16:30:30|730797.4|729797.4|730756.8|729756.8|731275.7|729797.4|730745.4|729268.2|35
1627921840000|2021-08-02 16:30:40|730760.5|729760.5|730731.2|729731.2|731237.4|729760.5|730722.3|729237.4|38
1627921850000|2021-08-02 16:30:50|730724.4|729724.4|730702.9|729702.9|731220.4|729732|730693.2|729204.5|33
1627921860000|2021-08-02 16:31:00|730706.5|729706.5|730691.8|729691.8|730706.6|729706.6|730684.8|729684.8|27
1627921870000|2021-08-02 16:31:10|730693|729693|730772.5|729772.5|730776.8|729776.8|730681.3|729681.3|29
1627921880000|2021-08-02 16:31:20|730779.3|729779.3|730731.3|729731.3|730779.3|729779.3|730709.3|729709.3|32
1627921890000|2021-08-02 16:31:30|730731.6|729731.6|730716.8|729716.8|730744.1|729744.1|730710.1|729710.1|30
1627921900000|2021-08-02 16:31:40|730717.4|729717.4|730700.4|729700.4|730738.3|729738.3|730686.6|729686.6|31
1627921910000|2021-08-02 16:31:50|730718.4|729718.4|730695.6|729695.6|731216.3|729718.4|730688.9|729216.3|24
1627921920000|2021-08-02 16:32:00|730696.6|729696.6|731205.1|729205.1|731209.6|729733|730692.5|729205.1|32
1627921930000|2021-08-02 16:32:10|731207.6|729207.6|730678.3|729678.3|731207.6|729688.4|730671.9|729177.9|26
1627921940000|2021-08-02 16:32:20|730680.7|729680.7|730676.2|729676.2|730681.5|729681.5|730672.1|729672.1|19
1627921950000|2021-08-02 16:32:30|730676.6|729676.6|730675.9|729675.9|730681.1|729681.1|730663.2|729663.2|25
1627921960000|2021-08-02 16:32:40|730674.9|729674.9|730708|729708|730724|729724|730673.8|729673.8|33
1627921970000|2021-08-02 16:32:50|730694.8|729694.8|730681.2|729681.2|731213.4|729705.2|730671.1|729208.3|23
1627921980000|2021-08-02 16:33:00|730683.4|729683.4|730700|729700|730700|729700|730675.3|729675.3|23
1627921990000|2021-08-02 16:33:10|730665.5|729665.5|730687.4|729687.4|730702.4|729702.4|730665.5|729665.5|23
1627922000000|2021-08-02 16:33:20|730689.7|729689.7|730692.7|729692.7|730724.2|729724.2|730689.7|729689.7|29
1627922010000|2021-08-02 16:33:30|730695.8|729695.8|730690.9|729690.9|730699.8|729699.8|730679.2|729679.2|27
1627922020000|2021-08-02 16:33:40|730686.3|729686.3|730702.3|729702.3|730721.5|729721.5|730682.9|729682.9|27
1627922030000|2021-08-02 16:33:50|730697.7|729697.7|730684.6|729684.6|730698.7|729698.7|730682.5|729682.5|23
1627922040000|2021-08-02 16:34:00|730686.5|729686.5|730707.3|729707.3|730714.4|729714.4|730682.1|729682.1|30
1627922050000|2021-08-02 16:34:10|730699.6|729699.6|730701.1|729701.1|730707.5|729707.5|730692.7|729692.7|19
1627922060000|2021-08-02 16:34:20|730702|729702|730688|729688|730703.8|729703.8|730688|729688|20
1627922070000|2021-08-02 16:34:30|730685.1|729685.1|730691.7|729691.7|730712.1|729712.1|730672.5|729672.5|27
1627922080000|2021-08-02 16:34:40|730692|729692|730666|729666|730694.7|729694.7|730659.8|729659.8|22
1627922090000|2021-08-02 16:34:50|730666.2|729666.2|730669.3|729669.3|730669.8|729669.8|730660.8|729660.8|19
1627922100000|2021-08-02 16:35:00|730666.7|729666.7|730683|729683|730702.7|729702.7|730663.4|729663.4|16
1627922110000|2021-08-02 16:35:10|730683.1|729683.1|730680.1|729680.1|730684.2|729684.2|730679.2|729679.2|14
1627922120000|2021-08-02 16:35:20|730679.8|729679.8|730675.2|729675.2|730683.6|729683.6|730674|729674|17
1627922130000|2021-08-02 16:35:30|730676.4|729676.4|730664.8|729664.8|730676.4|729676.4|730660.5|729660.5|11
1627922140000|2021-08-02 16:35:40|730668.2|729668.2|730667.5|729667.5|730692.8|729692.8|730663.4|729663.4|18
1627922150000|2021-08-02 16:35:50|730662.3|729662.3|730663.4|729663.4|730697.4|729697.4|730662.3|729662.3|18
1627922160000|2021-08-02 16:36:00|730660.8|729660.8|730673.9|729673.9|730683.8|729683.8|730660.8|729660.8|27
1627922170000|2021-08-02 16:36:10|730667.4|729667.4|730680.9|729680.9|730683.8|729683.8|730667.4|729667.4|19
1627922180000|2021-08-02 16:36:20|730674.4|729674.4|730666.7|729666.7|730694.4|729694.4|730639.5|729639.5|28
1627922190000|2021-08-02 16:36:30|730668|729668|730652.6|729652.6|730674.7|729674.7|730652.6|729652.6|19
1627922200000|2021-08-02 16:36:40|730659.7|729659.7|730672.1|729672.1|731196.1|729687.1|730652.2|729188.9|23
1627922210000|2021-08-02 16:36:50|730675.2|729675.2|730650.6|729650.6|730681.5|729681.5|730650.6|729650.6|28
1627922220000|2021-08-02 16:37:00|730662.6|729662.6|731096|729096|731125.1|729662.6|730580.5|729094.8|36
1627922230000|2021-08-02 16:37:10|730612.7|729612.7|730564.3|729564.3|730620.8|729620.8|730564.2|729564.2|34
1627922240000|2021-08-02 16:37:20|730547.4|729547.4|730593.8|729593.8|730599.6|729599.6|730547.4|729547.4|36
1627922250000|2021-08-02 16:37:30|730592.3|729592.3|730593.2|729593.2|730597|729597|730592|729592|27
1627922260000|2021-08-02 16:37:40|730594.1|729594.1|730581.5|729581.5|730600.6|729600.6|730578.2|729578.2|30
1627922270000|2021-08-02 16:37:50|730583.3|729583.3|730549.7|729549.7|730588.9|729588.9|730549.7|729549.7|29
1627922280000|2021-08-02 16:38:00|730550.8|729550.8|730564.4|729564.4|730575.8|729575.8|730549.9|729549.9|24
1627922290000|2021-08-02 16:38:10|730563.9|729563.9|730615.5|729615.5|730617.6|729617.6|730556.7|729556.7|30
1627922300000|2021-08-02 16:38:20|730628.5|729628.5|730572.9|729572.9|730628.5|729628.5|730571.2|729571.2|30
1627922310000|2021-08-02 16:38:30|730567.6|729567.6|730451.6|729451.6|731026.5|729572.2|730451.6|729012.8|32
1627922320000|2021-08-02 16:38:40|730461.6|729461.6|730513.4|729513.4|730532.3|729532.3|730457.5|729457.5|31
1627922330000|2021-08-02 16:38:50|730514|729514|730524.4|729524.4|731042.9|729560.5|730509.3|729042.9|25
1627922340000|2021-08-02 16:39:00|730521.6|729521.6|730523.4|729523.4|731032.8|729537.8|730510.3|729021.3|30
1627922350000|2021-08-02 16:39:10|730523.3|729523.3|730509|729509|731017.5|729531|730508.7|729017.5|31
1627922360000|2021-08-02 16:39:20|730508.7|729508.7|730512.3|729512.3|730524|729524|730506.2|729506.2|30
1627922370000|2021-08-02 16:39:30|730511.4|729511.4|730509.6|729509.6|730518.3|729518.3|730487.5|729487.5|25
1627922380000|2021-08-02 16:39:40|730508.3|729508.3|730504.8|729504.8|730509.7|729509.7|730504.6|729504.6|18
1627922390000|2021-08-02 16:39:50|730505.5|729505.5|730506.7|729506.7|730509.8|729509.8|730504.9|729504.9|25
1627922400000|2021-08-02 16:40:00|730506.6|729506.6|730514.5|729514.5|731017.8|729524.9|730497.1|729009.5|30
1627922410000|2021-08-02 16:40:10|730509.7|729509.7|730521.1|729521.1|730527.5|729527.5|730509.7|729509.7|25
1627922420000|2021-08-02 16:40:20|730520.8|729520.8|731022.5|729022.5|731033.8|729523.3|730517.8|729004.6|36
1627922430000|2021-08-02 16:40:30|731024|729024|731052.8|729052.8|731053.9|729053.9|731013.2|729013.2|26
1627922440000|2021-08-02 16:40:40|731036|729036|731041.6|729041.6|731046.9|729046.9|731036|729036|25
1627922450000|2021-08-02 16:40:50|731045|729045|730573.8|729573.8|731092.5|729578.5|730568.4|729036.8|22
1627922460000|2021-08-02 16:41:00|730574.8|729574.8|730588.7|729588.7|730598.9|729598.9|730572.5|729572.5|32
1627922470000|2021-08-02 16:41:10|730586.9|729586.9|730662.9|729662.9|731092|729662.9|730586.9|729092|25
1627922480000|2021-08-02 16:41:20|731177.5|729177.5|730652.3|729652.3|731186.6|729689.6|730652.3|729177.5|25
1627922490000|2021-08-02 16:41:30|730653.1|729653.1|730647.4|729647.4|730664.7|729664.7|730647.4|729647.4|20
1627922500000|2021-08-02 16:41:40|730647.8|729647.8|730623.2|729623.2|731156.7|729658.5|730622.1|729130.3|26
1627922510000|2021-08-02 16:41:50|730620.9|729620.9|730612.1|729612.1|731120.1|729620.9|730589.7|729114.4|26
1627922520000|2021-08-02 16:42:00|730612.6|729612.6|731104.5|729104.5|731118.7|729622|730612.6|729104.2|29
1627922530000|2021-08-02 16:42:10|731104.3|729104.3|730596.2|729596.2|731117.1|729600.1|730596.2|729103.7|26
1627922540000|2021-08-02 16:42:20|730596.1|729596.1|730610.6|729610.6|731127.4|729610.6|730577.2|729094.9|23
1627922550000|2021-08-02 16:42:30|730602|729602|731130.5|729130.5|731148.8|729645.6|730602|729130.5|27
1627922560000|2021-08-02 16:42:40|731130.3|729130.3|730611.5|729611.5|731147.9|729641.2|730611.5|729130.3|27
1627922570000|2021-08-02 16:42:50|730616|729616|731106.2|729106.2|731123|729630.9|730616|729096|32
1627922580000|2021-08-02 16:43:00|731106.8|729106.8|731134.4|729134.4|731148.5|729148.5|731106.8|729106.8|31
1627922590000|2021-08-02 16:43:10|731130.6|729130.6|730625.5|729625.5|731134.4|729625.5|730625.5|729123.8|23
1627922600000|2021-08-02 16:43:20|730622.5|729622.5|730630.5|729630.5|730632.3|729632.3|730620.4|729620.4|16
1627922610000|2021-08-02 16:43:30|730626.7|729626.7|730602.4|729602.4|731124.6|729628.5|730590.9|729109.5|23
1627922620000|2021-08-02 16:43:40|731107.4|729107.4|731131.5|729131.5|731134.1|729134.1|731100.9|729100.9|29
1627922630000|2021-08-02 16:43:50|731127.4|729127.4|731128.6|729128.6|731132.6|729132.6|731115.7|729115.7|18
1627922640000|2021-08-02 16:44:00|731127.9|729127.9|731088.7|729088.7|731130.6|729620.3|730591.3|729079.5|29
1627922650000|2021-08-02 16:44:10|731087.4|729087.4|730619.1|729619.1|731133|729622.7|730607.4|729087.4|26
1627922660000|2021-08-02 16:44:20|730617.9|729617.9|730647.8|729647.8|731157.5|729668.6|730617.9|729156.6|25
1627922670000|2021-08-02 16:44:30|731165.7|729165.7|731079.3|729079.3|731165.7|729651|730635.1|729073.5|32
1627922680000|2021-08-02 16:44:40|731082.6|729082.6|730561.5|729561.5|731082.6|729574.1|730551|729059.6|24
1627922690000|2021-08-02 16:44:50|730552.1|729552.1|730567.9|729567.9|731081|729569.1|730551.9|729076.2|23
1627922700000|2021-08-02 16:45:00|730575|729575|730569.5|729569.5|730579.4|729579.4|730563.5|729563.5|28
1627922710000|2021-08-02 16:45:10|730569.6|729569.6|730586.7|729586.7|731108.5|729588.6|730569.6|729108.5|14
1627922720000|2021-08-02 16:45:20|730583.9|729583.9|731089.5|729089.5|731094|729588.7|730581.7|729076|14
1627922730000|2021-08-02 16:45:30|731081.2|729081.2|731115.6|729115.6|731119.1|729598.1|730582.6|729081.2|19
1627922740000|2021-08-02 16:45:40|730591.3|729591.3|730588.5|729588.5|730597.9|729597.9|730587.7|729587.7|13
1627922750000|2021-08-02 16:45:50|730595.4|729595.4|731074.5|729074.5|731103.5|729595.4|730588.2|729067.8|25
1627922760000|2021-08-02 16:46:00|731077.1|729077.1|731099.1|729099.1|731099.1|729591.3|730569.7|729074.8|21
1627922770000|2021-08-02 16:46:10|731094.5|729094.5|730607.5|729607.5|731111|729610.4|730591.8|729086.4|20
1627922780000|2021-08-02 16:46:20|730610.8|729610.8|730596.9|729596.9|730610.8|729610.8|730594.7|729594.7|24
1627922790000|2021-08-02 16:46:30|730597.4|729597.4|730621.3|729621.3|730621.3|729621.3|730597.4|729597.4|21
1627922800000|2021-08-02 16:46:40|730615.3|729615.3|731116|729116|731152|729649.9|730603.5|729115.9|14
1627922810000|2021-08-02 16:46:50|731117.9|729117.9|731109.9|729109.9|731141|729141|731108.2|729108.2|12
1627922820000|2021-08-02 16:47:00|731112.5|729112.5|731220.4|729220.4|731227.3|729665.1|730660.9|729108.2|27
1627922830000|2021-08-02 16:47:10|731212.9|729212.9|731206|729206|731215.3|729215.3|731202.2|729202.2|25
1627922840000|2021-08-02 16:47:20|731203.7|729203.7|731206.4|729206.4|731220.9|729697.8|730682.8|729180|27
1627922850000|2021-08-02 16:47:30|731213.5|729213.5|730676.9|729676.9|731213.5|729678.2|730675.3|729177.7|18
1627922860000|2021-08-02 16:47:40|730676.7|729676.7|730677|729677|730685.2|729685.2|730674.6|729674.6|14
1627922870000|2021-08-02 16:47:50|730678.4|729678.4|730705.7|729705.7|730705.7|729705.7|730678.4|729678.4|18
1627922880000|2021-08-02 16:48:00|730704.9|729704.9|730683.4|729683.4|730704.9|729704.9|730677.6|729677.6|21
1627922890000|2021-08-02 16:48:10|730680.4|729680.4|730681.4|729681.4|730697.6|729697.6|730678.4|729678.4|24
1627922900000|2021-08-02 16:48:20|730680.4|729680.4|730673.3|729673.3|731188.9|729684.3|730673.3|729169.8|17
1627922910000|2021-08-02 16:48:30|730673.9|729673.9|730664.4|729664.4|730679.3|729679.3|730664.4|729664.4|19
1627922920000|2021-08-02 16:48:40|730671.4|729671.4|730664.7|729664.7|730677.2|729677.2|730660|729660|17
1627922930000|2021-08-02 16:48:50|730667|729667|731136|729136|731169.5|729667|730633.4|729135.6|14
1627922940000|2021-08-02 16:49:00|731134.9|729134.9|730680.5|729680.5|731172.9|729683.4|730656|729134.9|23
1627922950000|2021-08-02 16:49:10|731185.5|729185.5|730661.9|729661.9|731185.5|729662.8|730658|729168.6|21
1627922960000|2021-08-02 16:49:20|730662.1|729662.1|731121.9|729121.9|731128.2|729672.1|730638|729112.9|22
1627922970000|2021-08-02 16:49:30|731127.4|729127.4|731127.2|729127.2|731132.1|729132.1|731113.5|729113.5|23
1627922980000|2021-08-02 16:49:40|731129.7|729129.7|730627.4|729627.4|731138.7|729629.4|730616.2|729115.8|27
1627922990000|2021-08-02 16:49:50|730620.6|729620.6|731126.8|729126.8|731132.2|729634.7|730620.6|729120|24
1627923000000|2021-08-02 16:50:00|731127.8|729127.8|731116.6|729116.6|731131.6|729131.6|731112.8|729112.8|26
1627923010000|2021-08-02 16:50:10|731121.1|729121.1|731179.5|729179.5|731185|729638.3|730613.6|729117.7|20
1627923020000|2021-08-02 16:50:20|731178.1|729178.1|731218|729218|731230|729230|731176.6|729176.6|27
1627923030000|2021-08-02 16:50:30|731223.1|729223.1|731264.3|729264.3|731270.8|729757.5|730746.1|729216.1|23
1627923040000|2021-08-02 16:50:40|731264|729264|730743.1|729743.1|731264|729754.6|730737.8|729249.5|24
1627923050000|2021-08-02 16:50:50|730753|729753|730757.1|729757.1|730766|729766|730753|729753|10
1627923060000|2021-08-02 16:51:00|730762.3|729762.3|730763.9|729763.9|730768.2|729768.2|730756.8|729756.8|14
1627923070000|2021-08-02 16:51:10|730763.5|729763.5|730764|729764|730764.3|729764.3|730763.5|729763.5|5
1627923080000|2021-08-02 16:51:20|730781.5|729781.5|730781.5|729781.5|730781.5|729781.5|730781.5|729781.5|1
1627923090000|2021-08-02 16:51:30|731279|729279|730751.7|729751.7|731279|729754|730750.5|729279|10
1627923100000|2021-08-02 16:51:40|730752|729752|730748.9|729748.9|731261.2|729752.5|730747.3|729235.1|26
1627923110000|2021-08-02 16:51:50|730742.9|729742.9|730745.8|729745.8|730749.3|729749.3|730739.8|729739.8|21
1627923120000|2021-08-02 16:52:00|730746.3|729746.3|730752.7|729752.7|730759.5|729759.5|730746.3|729746.3|15
1627923130000|2021-08-02 16:52:10|730752.3|729752.3|730753.3|729753.3|730757.3|729757.3|730743.1|729743.1|22
1627923140000|2021-08-02 16:52:20|730746.5|729746.5|731246.7|729246.7|731256.4|729756.9|730746.5|729243.9|26
1627923150000|2021-08-02 16:52:30|731245.4|729245.4|731250.9|729250.9|731257.9|729257.9|731244.8|729244.8|21
1627923160000|2021-08-02 16:52:40|731249.1|729249.1|731262|729262|731262|729262|731247.1|729247.1|18
1627923170000|2021-08-02 16:52:50|731256.8|729256.8|731255.3|729255.3|731265.9|729746.5|730746.5|729249.7|23
1627923180000|2021-08-02 16:53:00|731260.2|729260.2|730782.7|729782.7|731291.2|729783.8|730769|729257.9|28
1627923190000|2021-08-02 16:53:10|730781.8|729781.8|730780|729780|730788.9|729788.9|730778.1|729778.1|15
1627923200000|2021-08-02 16:53:20|730782.1|729782.1|730783.9|729783.9|730785.7|729785.7|730779.9|729779.9|13
1627923210000|2021-08-02 16:53:30|730783.7|729783.7|730784.3|729784.3|730788.2|729788.2|730777.5|729777.5|16
1627923220000|2021-08-02 16:53:40|730781.8|729781.8|730782.6|729782.6|730783.8|729783.8|730778.5|729778.5|18
1627923230000|2021-08-02 16:53:50|730781.4|729781.4|730780.7|729780.7|730784.3|729784.3|730778.8|729778.8|16
1627923240000|2021-08-02 16:54:00|730783.3|729783.3|731276.5|729276.5|731282.8|729783.3|730781|729274.7|22
1627923250000|2021-08-02 16:54:10|731278.2|729278.2|731268.6|729268.6|731285.5|729285.5|731251.5|729251.5|22
1627923260000|2021-08-02 16:54:20|731270.1|729270.1|730753.1|729753.1|731270.1|729760|730740.5|729252.8|23
1627923270000|2021-08-02 16:54:30|730754.1|729754.1|730753.7|729753.7|731252.4|729760.8|730741.4|729251.6|18
1627923280000|2021-08-02 16:54:40|730756.6|729756.6|730754.5|729754.5|731257.3|729758.2|730734.1|729248.9|25
1627923290000|2021-08-02 16:54:50|730759|729759|731254.6|729254.6|731266|729760.1|730735.5|729243.2|26
1627923300000|2021-08-02 16:55:00|731253.8|729253.8|730758.2|729758.2|731263.2|729771.8|730751.5|729253.2|25
1627923310000|2021-08-02 16:55:10|730758|729758|730764|729764|730766.8|729766.8|730755.4|729755.4|17
1627923320000|2021-08-02 16:55:20|730764.1|729764.1|730755.9|729755.9|730764.8|729764.8|730753.1|729753.1|9
1627923330000|2021-08-02 16:55:30|730756.8|729756.8|730755.4|729755.4|730756.8|729756.8|730755.1|729755.1|7
1627923340000|2021-08-02 16:55:40|730755.1|729755.1|730768.6|729768.6|730784.1|729784.1|730753.3|729753.3|10
1627923350000|2021-08-02 16:55:50|730769.5|729769.5|730708.3|729708.3|731236.8|729769.7|730695.8|729236.3|20
1627923360000|2021-08-02 16:56:00|730707.6|729707.6|730677|729677|731202.4|729707.6|730672.5|729171.9|13
1627923370000|2021-08-02 16:56:10|730676.4|729676.4|730672.9|729672.9|730676.4|729676.4|730672.9|729672.9|6
1627923380000|2021-08-02 16:56:20|730674.4|729674.4|730678.3|729678.3|730688.3|729688.3|730674.2|729674.2|18
1627923390000|2021-08-02 16:56:30|730684.1|729684.1|730674.5|729674.5|730684.1|729684.1|730674.5|729674.5|7
1627923400000|2021-08-02 16:56:40|730676.8|729676.8|730670.5|729670.5|730704.5|729704.5|730670.5|729670.5|17
1627923410000|2021-08-02 16:56:50|730690.4|729690.4|730688.2|729688.2|730699.8|729699.8|730680.3|729680.3|16
1627923420000|2021-08-02 16:57:00|730688.1|729688.1|730682.5|729682.5|730699.9|729699.9|730680.7|729680.7|23
1627923430000|2021-08-02 16:57:10|730684.6|729684.6|730680.4|729680.4|730693.4|729693.4|730674.7|729674.7|23
1627923440000|2021-08-02 16:57:20|730682.9|729682.9|730714.9|729714.9|730723.9|729723.9|730682.7|729682.7|25
1627923450000|2021-08-02 16:57:30|730718.7|729718.7|730710.4|729710.4|730718.7|729718.7|730710.4|729710.4|25
1627923460000|2021-08-02 16:57:40|730710.1|729710.1|730701|729701|730721.1|729721.1|730694.2|729694.2|18
1627923470000|2021-08-02 16:57:50|730701.5|729701.5|730692.6|729692.6|730701.5|729701.5|730692.6|729692.6|12
1627923480000|2021-08-02 16:58:00|730690.2|729690.2|730676.1|729676.1|730691|729691|730675.7|729675.7|15
1627923490000|2021-08-02 16:58:10|730674.1|729674.1|730676.7|729676.7|730676.7|729676.7|730671.1|729671.1|18
1627923500000|2021-08-02 16:58:20|730676|729676|731191.9|729191.9|731191.9|729680.5|730674.1|729191.9|15
1627923510000|2021-08-02 16:58:30|731190.3|729190.3|731185.5|729185.5|731190.3|729190.3|731182.3|729182.3|9
1627923520000|2021-08-02 16:58:40|731181.4|729181.4|730683.3|729683.3|731191|729683.7|730677.6|729181.4|17
1627923530000|2021-08-02 16:58:50|730680.8|729680.8|730676.8|729676.8|730692.7|729692.7|730675.6|729675.6|22
1627970460000|2021-08-03 06:01:00|730502.4|728502.4|730527.8|728527.8|730542.8|728542.8|730460.7|728460.7|36
1627970470000|2021-08-03 06:01:10|730513.8|728513.8|730430|728430|730523.2|728523.2|730430|728430|26
1627970480000|2021-08-03 06:01:20|730431|728431|730433.9|728433.9|730443|728443|730430|728430|13
1627970490000|2021-08-03 06:01:30|730449.2|728449.2|730449|728449|730454.6|728454.6|730420.9|728420.9|18
1627970500000|2021-08-03 06:01:40|730461.2|728461.2|730426.9|728426.9|730461.2|728461.2|730416|728416|19
1627970510000|2021-08-03 06:01:50|730428.8|728428.8|730403|728403|730481.9|728481.9|730403|728403|33
1627970520000|2021-08-03 06:02:00|730427|728427|730430.4|728430.4|730435.1|728435.1|730407|728407|18
1627970530000|2021-08-03 06:02:10|730439.9|728439.9|730430.1|728430.1|730439.9|728439.9|730413.7|728413.7|18
1627970540000|2021-08-03 06:02:20|730436.1|728436.1|730379|728379|730436.1|728436.1|730379|728379|19
1627970550000|2021-08-03 06:02:30|730378|728378|730388.3|728388.3|730416.9|728416.9|730378|728378|21
1627970560000|2021-08-03 06:02:40|730384.4|728384.4|730352.6|728352.6|730401|728401|730312.5|728312.5|27
1627970570000|2021-08-03 06:02:50|730369.7|728369.7|730385.9|728385.9|730447.8|728447.8|730314.8|728314.8|32
1627970580000|2021-08-03 06:03:00|730335.2|728335.2|730369.4|728369.4|730390.6|728390.6|730335.2|728335.2|23
1627970590000|2021-08-03 06:03:10|730382|728382|730365.7|728365.7|730382|728382|730359.5|728359.5|27
1627970600000|2021-08-03 06:03:20|730365.3|728365.3|730071.4|728071.4|730366.2|728366.2|730010.6|728010.6|30
1627970610000|2021-08-03 06:03:30|730059.8|728059.8|730076.4|728076.4|730153.1|728153.1|729974.3|727974.3|33
1627970620000|2021-08-03 06:03:40|730069.6|728069.6|729942.1|727942.1|730129.4|728129.4|729942.1|727942.1|27
1627970630000|2021-08-03 06:03:50|729954.2|727954.2|729853|727853|729954.2|727954.2|729826.9|727826.9|35
1627970640000|2021-08-03 06:04:00|729856.7|727856.7|729867.4|727867.4|729908.8|727908.8|729822|727822|27
1627970650000|2021-08-03 06:04:10|729863.3|727863.3|729792|727792|729887.2|727887.2|729792|727792|23
1627970660000|2021-08-03 06:04:20|729832.2|727832.2|729846.5|727846.5|729885.9|727885.9|729804.9|727804.9|31
1627970670000|2021-08-03 06:04:30|729859|727859|729805.5|727805.5|729899.8|727899.8|729771.4|727771.4|34
1627970680000|2021-08-03 06:04:40|729830.9|727830.9|729801.4|727801.4|729894.5|727894.5|729799.2|727799.2|28
1627970690000|2021-08-03 06:04:50|729788.9|727788.9|729876|727876|729878.6|727878.6|729788.9|727788.9|15
1627970700000|2021-08-03 06:05:00|729863.6|727863.6|729874.6|727874.6|729887.5|727887.5|729851.5|727851.5|30
1627970710000|2021-08-03 06:05:10|729883.6|727883.6|729918.6|727918.6|729936.9|727936.9|729869.5|727869.5|18
1627970720000|2021-08-03 06:05:20|729917.9|727917.9|729899.2|727899.2|729929.8|727929.8|729899.2|727899.2|21
1627970730000|2021-08-03 06:05:30|729904.8|727904.8|729946.1|727946.1|729988.9|727988.9|729896.1|727896.1|26
1627970740000|2021-08-03 06:05:40|729948.5|727948.5|729953.7|727953.7|729961|727961|729937|727937|8
1627970750000|2021-08-03 06:05:50|729952.1|727952.1|729928.4|727928.4|729956.6|727956.6|729918|727918|18
1627970760000|2021-08-03 06:06:00|729948.5|727948.5|729802.1|727802.1|729950.6|727950.6|729674.2|727674.2|28
1627970770000|2021-08-03 06:06:10|729789.6|727789.6|729756.9|727756.9|729796|727796|729724|727724|32
1627970780000|2021-08-03 06:06:20|729768.7|727768.7|729618.2|727618.2|729838|727838|729618.2|727618.2|33
1627970790000|2021-08-03 06:06:30|729616.4|727616.4|729663.1|727663.1|729694.4|727694.4|729608.5|727608.5|28
1627970800000|2021-08-03 06:06:40|729684.8|727684.8|729641.9|727641.9|729684.8|727684.8|729616.9|727616.9|32
1627970810000|2021-08-03 06:06:50|729648.3|727648.3|729587.8|727587.8|729686.6|727686.6|729582.2|727582.2|27
1627970820000|2021-08-03 06:07:00|729592|727592|729604.2|727604.2|729649.1|727649.1|729568.5|727568.5|32
1627970830000|2021-08-03 06:07:10|729599.7|727599.7|729608|727608|729622.5|727622.5|729596.8|727596.8|27
1627970840000|2021-08-03 06:07:20|729605.5|727605.5|729672.4|727672.4|729698.3|728130.5|729130.5|727584|28
1627970850000|2021-08-03 06:07:30|729660.1|727660.1|729641|727641|729702.9|728200|729200|727598|28
1627970860000|2021-08-03 06:07:40|729673.7|727673.7|729675.9|727675.9|729675.9|727675.9|729581|727581|30
1627970870000|2021-08-03 06:07:50|729670.6|727670.6|729615.9|727615.9|729672.6|727672.6|729615.9|727615.9|18
1627970880000|2021-08-03 06:08:00|729584.4|727584.4|729592|727592|729638.9|727638.9|729584.4|727584.4|28
1627970890000|2021-08-03 06:08:10|729603.3|727603.3|729619.5|727619.5|729643.2|727643.2|729601.5|727601.5|28
1627970900000|2021-08-03 06:08:20|729628.3|727628.3|729577.8|727577.8|729658.6|727658.6|729573.1|727573.1|21
1627970910000|2021-08-03 06:08:30|729589.2|727589.2|729604.6|727604.6|729616.3|727616.3|729584.5|727584.5|27
1627970920000|2021-08-03 06:08:40|729603.8|727603.8|729588|727588|729608.4|727608.4|729573.5|727573.5|31
1627970930000|2021-08-03 06:08:50|729581.5|727581.5|729582.4|727582.4|729619.1|727619.1|729579.9|727579.9|29
1627970940000|2021-08-03 06:09:00|729582.9|727582.9|729593|727593|729604|727604|729582.2|727582.2|24
1627970950000|2021-08-03 06:09:10|729594.8|727594.8|729573.8|727573.8|729606.4|727606.4|729573.8|727573.8|15
1627970960000|2021-08-03 06:09:20|729574.4|727574.4|729584.7|727584.7|729595.3|727595.3|729574.4|727574.4|22
1627970970000|2021-08-03 06:09:30|729585.1|727585.1|729621.8|727621.8|729647|727647|729585.1|727585.1|27
1627970980000|2021-08-03 06:09:40|729612.9|727612.9|729682.5|727682.5|729707|727707|729590|727590|22
1627970990000|2021-08-03 06:09:50|729679.9|727679.9|729677|727677|729731.7|728216|729212.2|727574.5|23
1627971000000|2021-08-03 06:10:00|729589.8|727589.8|729659.3|727659.3|729707.1|727707.1|729589.8|727589.8|12
1627971010000|2021-08-03 06:10:10|729635.5|727635.5|729633.2|727633.2|729646.7|727646.7|729607|727607|17
1627971020000|2021-08-03 06:10:20|729640.6|727640.6|729678.7|727678.7|729689.1|727689.1|729614.2|727614.2|20
1627971030000|2021-08-03 06:10:30|729677.7|727677.7|729674|727674|729688|727688|729663.3|727663.3|18
1627971040000|2021-08-03 06:10:40|729671.8|727671.8|729675.3|727675.3|729675.3|727675.3|729652.6|727652.6|10
1627971050000|2021-08-03 06:10:50|729658.5|727658.5|729658.5|727658.5|729661.5|727661.5|729638.5|727638.5|7
1627971060000|2021-08-03 06:11:00|729655.5|727655.5|729727|727727|729727|727727|729654.9|727654.9|20
1627971070000|2021-08-03 06:11:10|729721.3|727721.3|729713.2|727713.2|729721.3|727721.3|729707.2|727707.2|20
1627971080000|2021-08-03 06:11:20|729711.6|727711.6|729715.1|727715.1|729717.3|727717.3|729709.7|727709.7|12
1627971090000|2021-08-03 06:11:30|729716|727716|729713.1|727713.1|729730.3|727730.3|729690.3|727690.3|12
1627971100000|2021-08-03 06:11:40|729700|727700|729694.8|727694.8|729718.7|727718.7|729694.8|727694.8|13
1627971110000|2021-08-03 06:11:50|729688.4|727688.4|729701.7|727701.7|729720.3|727720.3|729688.4|727688.4|21
1627971120000|2021-08-03 06:12:00|729707.3|727707.3|729722.8|727722.8|729723.9|727723.9|729694.5|727694.5|19
1627971130000|2021-08-03 06:12:10|729722.6|727722.6|729723.2|727723.2|729723.2|727723.2|729693|727693|25
1627971140000|2021-08-03 06:12:20|729719.1|727719.1|729721.2|727721.2|729723|727723|729714.3|727714.3|17
1627971150000|2021-08-03 06:12:30|729725.3|727725.3|729731.2|727731.2|729731.2|727731.2|729704.6|727704.6|15
1627971160000|2021-08-03 06:12:40|729731.1|727731.1|729730.2|727730.2|729745.5|727745.5|729719.4|727719.4|26
1627971170000|2021-08-03 06:12:50|729727|727727|729732.9|727732.9|729748.7|727748.7|729727|727727|22
1627971180000|2021-08-03 06:13:00|729731.5|727731.5|729723.3|727723.3|729748.2|727748.2|729691.4|727691.4|24
1627971190000|2021-08-03 06:13:10|729732.1|727732.1|729733.5|727733.5|729739.6|727739.6|729727.6|727727.6|21
1627971200000|2021-08-03 06:13:20|729734.6|727734.6|729737.8|727737.8|729740.3|727740.3|729713.6|727713.6|10
1627971210000|2021-08-03 06:13:30|729731.7|727731.7|729741.2|727741.2|729752.8|727752.8|729710.8|727710.8|14
1627971220000|2021-08-03 06:13:40|729742.1|727742.1|729742.6|727742.6|729753|727753|729736.6|727736.6|16
1627971230000|2021-08-03 06:13:50|729740.1|727740.1|729723.5|727723.5|729754.5|727754.5|729716.9|727716.9|19
1627971240000|2021-08-03 06:14:00|729724.3|727724.3|729716.4|727716.4|729744.3|727744.3|729716.4|727716.4|16
1627971250000|2021-08-03 06:14:10|729716.9|727716.9|729727.6|727727.6|729743.2|727743.2|729714.7|727714.7|16
1627971260000|2021-08-03 06:14:20|729729|727729|729724.4|727724.4|729754.5|727754.5|729706.6|727706.6|20
1627971270000|2021-08-03 06:14:30|729710.8|727710.8|729851.7|727851.7|729851.7|727851.7|729710.8|727710.8|28
1627971280000|2021-08-03 06:14:40|729848.2|727848.2|729855.4|727855.4|729870.7|727870.7|729824.7|727824.7|32
1627971290000|2021-08-03 06:14:50|729856|727856|729823.2|727823.2|729862.3|727862.3|729809.5|727809.5|23
1627971300000|2021-08-03 06:15:00|729819.2|727819.2|729801.1|727801.1|729833.9|727833.9|729796.3|727796.3|24
1627971310000|2021-08-03 06:15:10|729797.9|727797.9|729788.5|727788.5|729814.7|727814.7|729788.5|727788.5|20
1627971320000|2021-08-03 06:15:20|729322.5|728322.5|729798.3|727798.3|729802.7|728322.5|729322.5|727795.3|9
1627971330000|2021-08-03 06:15:30|729802.5|727802.5|729800|727800|729814|727814|729797.2|727797.2|22
1627971340000|2021-08-03 06:15:40|729803.2|727803.2|729753.5|727753.5|729810.6|727810.6|729753.5|727753.5|18
1627971350000|2021-08-03 06:15:50|729755.1|727755.1|729763.4|727763.4|729764.1|727764.1|729747.8|727747.8|23
1627971360000|2021-08-03 06:16:00|729764.5|727764.5|729787.3|727787.3|729812.5|727812.5|729709.4|727709.4|23
1627971370000|2021-08-03 06:16:10|729777.7|727777.7|729791.1|727791.1|729807.2|727807.2|729777.7|727777.7|19
1627971380000|2021-08-03 06:16:20|729795.3|727795.3|729798|727798|729809.6|727809.6|729788.6|727788.6|18
1627971390000|2021-08-03 06:16:30|729802.5|727802.5|729860.1|727860.1|729894.5|727894.5|729790.5|727790.5|32
1627971400000|2021-08-03 06:16:40|729859.7|727859.7|729885.4|727885.4|729954.8|727954.8|729859.7|727859.7|33
1627971410000|2021-08-03 06:16:50|729875.4|727875.4|729884.1|727884.1|729891.5|727891.5|729869.5|727869.5|16
1627971420000|2021-08-03 06:17:00|729889.3|727889.3|729884.1|727884.1|729898.3|727898.3|729876|727876|20
1627971430000|2021-08-03 06:17:10|729892.2|727892.2|729829|727829|729915.7|727915.7|729824.9|727824.9|21
1627971440000|2021-08-03 06:17:20|729835.8|727835.8|729850.5|727850.5|729850.5|727850.5|729774|727774|26
1627971450000|2021-08-03 06:17:30|729856.5|727856.5|729933.9|727933.9|729956.5|727956.5|729835|727835|31
1627971460000|2021-08-03 06:17:40|729937.1|727937.1|729961.7|727961.7|729969.4|727969.4|729902.5|727902.5|30
1627971470000|2021-08-03 06:17:50|729958.2|727958.2|729936.4|727936.4|729973.6|727973.6|729894.5|727894.5|35
1627971480000|2021-08-03 06:18:00|729931.2|727931.2|729943.6|727943.6|729947.7|727947.7|729931.2|727931.2|23
1627971490000|2021-08-03 06:18:10|729941.6|727941.6|729950.4|727950.4|729950.4|727950.4|729939.3|727939.3|18
1627971500000|2021-08-03 06:18:20|729961.2|727961.2|729939.9|727939.9|729961.7|727961.7|729939.9|727939.9|21
1627971510000|2021-08-03 06:18:30|729942.8|727942.8|729976.4|727976.4|729991.4|727991.4|729941|727941|29
1627971520000|2021-08-03 06:18:40|729973.8|727973.8|729972.9|727972.9|729992|727992|729963.9|727963.9|22
1627971530000|2021-08-03 06:18:50|729977.7|727977.7|729980.3|727980.3|729984.3|727984.3|729972.9|727972.9|12
1627971540000|2021-08-03 06:19:00|729980.9|727980.9|729956.3|727956.3|729992.1|727992.1|729923.6|727923.6|34
1627971550000|2021-08-03 06:19:10|729946.8|727946.8|729966.4|727966.4|729983|727983|729934.5|727934.5|22
1627971560000|2021-08-03 06:19:20|729967.3|727967.3|729959|727959|730028.8|728028.8|729921.1|727921.1|33
1627971570000|2021-08-03 06:19:30|730008.2|728008.2|729964.4|727964.4|730008.2|728008.2|729940.7|727940.7|34
1627971580000|2021-08-03 06:19:40|729967.6|727967.6|729932.3|727932.3|729977.9|727977.9|729927.5|727927.5|23
1627971590000|2021-08-03 06:19:50|729929.1|727929.1|729964.1|727964.1|730008|728008|729929.1|727929.1|28
1627971600000|2021-08-03 06:20:00|729967|727967|729965.1|727965.1|730022.8|728022.8|729924.2|727924.2|27
1627971610000|2021-08-03 06:20:10|729955.3|727955.3|729876|727876|729955.3|727955.3|729837.2|727837.2|31
1627971620000|2021-08-03 06:20:20|729874.7|727874.7|729902.5|727902.5|730008.1|728008.1|729857.5|727857.5|36
1627971630000|2021-08-03 06:20:30|729905.6|727905.6|729838.7|727838.7|729922.5|727922.5|729820.4|727820.4|33
1627971640000|2021-08-03 06:20:40|729829.1|727829.1|729888.5|727888.5|730005.6|728005.6|729822.8|727822.8|36
1627971650000|2021-08-03 06:20:50|729886.9|727886.9|729890.8|727890.8|729908.6|727908.6|729850.7|727850.7|21
1627971660000|2021-08-03 06:21:00|729873.5|727873.5|729866.1|727866.1|729878.2|727878.2|729863|727863|16
1627971670000|2021-08-03 06:21:10|729864.8|727864.8|729931.4|727931.4|729931.4|727931.4|729822.2|727822.2|31
1627971680000|2021-08-03 06:21:20|729877.4|727877.4|729816.1|727816.1|729922.1|727922.1|729803.9|727803.9|32
1627971690000|2021-08-03 06:21:30|729807.7|727807.7|729938.3|727938.3|729951.8|727951.8|729795.9|727795.9|36
1627971700000|2021-08-03 06:21:40|729953.7|727953.7|729877.1|727877.1|729953.7|727953.7|729857.8|727857.8|27
1627971710000|2021-08-03 06:21:50|729872.9|727872.9|729913.2|727913.2|729932|727932|729868.3|727868.3|20
1627971720000|2021-08-03 06:22:00|729912.3|727912.3|729888.7|727888.7|729915.7|727915.7|729880.2|727880.2|27
1627971730000|2021-08-03 06:22:10|729890.4|727890.4|729820.3|727820.3|729892.8|727892.8|729820.3|727820.3|24
1627971740000|2021-08-03 06:22:20|729811.3|727811.3|729897.9|727897.9|729934.9|727934.9|729799.6|727799.6|22
1627971750000|2021-08-03 06:22:30|729895.2|727895.2|729903|727903|729919.6|727919.6|729882.5|727882.5|21
1627971760000|2021-08-03 06:22:40|729900|727900|729942.8|727942.8|729953|727953|729845|727845|31
1627971770000|2021-08-03 06:22:50|729955.4|727955.4|729930.8|727930.8|730004|728004|729925.9|727925.9|33
1627971780000|2021-08-03 06:23:00|729941.3|727941.3|729955|727955|729968.9|727968.9|729928.2|727928.2|32
1627971790000|2021-08-03 06:23:10|729967.8|727967.8|729947.6|727947.6|729974.8|727974.8|729941|727941|15
1627971800000|2021-08-03 06:23:20|729950|727950|729934.6|727934.6|729979.1|727979.1|729916.4|727916.4|24
1627971810000|2021-08-03 06:23:30|730008.9|728008.9|729952.4|727952.4|730008.9|728008.9|729949.6|727949.6|27
1627971820000|2021-08-03 06:23:40|729949.8|727949.8|729949.8|727949.8|729987.6|727987.6|729942.5|727942.5|24
1627971830000|2021-08-03 06:23:50|729973.9|727973.9|729973.4|727973.4|730014.6|728014.6|729956.4|727956.4|28
1627971840000|2021-08-03 06:24:00|729971.6|727971.6|730009.5|728009.5|730031.2|728031.2|729960.1|727960.1|26
1627971850000|2021-08-03 06:24:10|730003.6|728003.6|730011|728011|730023.1|728023.1|729985|727985|22
1627971860000|2021-08-03 06:24:20|730010.7|728010.7|729991.9|727991.9|730029.8|728029.8|729981.8|727981.8|29
1627971870000|2021-08-03 06:24:30|729980.1|727980.1|730056.1|728056.1|730080.1|728080.1|729977.7|727977.7|34
1627971880000|2021-08-03 06:24:40|730048.6|728048.6|730139.4|728139.4|730144.2|728144.2|730048.6|728048.6|34
1627971890000|2021-08-03 06:24:50|730133.4|728133.4|730149.9|728149.9|730152.2|728152.2|730100.7|728100.7|29
1627971900000|2021-08-03 06:25:00|730150.9|728150.9|730148.2|728148.2|730155.8|728155.8|730115.5|728115.5|23
1627971910000|2021-08-03 06:25:10|730150.5|728150.5|730145.7|728145.7|730152.6|728152.6|730139.1|728139.1|21
1627971920000|2021-08-03 06:25:20|730148.9|728148.9|730152.1|728152.1|730160.4|728160.4|730146.5|728146.5|22
1627971930000|2021-08-03 06:25:30|730152|728152|730145.9|728145.9|730152.7|728152.7|730145|728145|30
1627971940000|2021-08-03 06:25:40|730147.9|728147.9|730152.4|728152.4|730158.5|728158.5|730140.4|728140.4|30
1627971950000|2021-08-03 06:25:50|730152.7|728152.7|730115.1|728115.1|730152.7|728152.7|730109|728109|26
1627971960000|2021-08-03 06:26:00|730112.2|728112.2|730141.8|728141.8|730141.8|728141.8|730112.2|728112.2|24
1627971970000|2021-08-03 06:26:10|730139.9|728139.9|730142.3|728142.3|730145|728145|730134.4|728134.4|15
1627971980000|2021-08-03 06:26:20|730141.7|728141.7|730144.8|728144.8|730148|728148|730134.3|728134.3|23
1627971990000|2021-08-03 06:26:30|730146.6|728146.6|730141.1|728141.1|730147.3|728147.3|730136|728136|17
1627972000000|2021-08-03 06:26:40|730157.8|728157.8|730143.2|728143.2|730162.8|728162.8|730134.4|728134.4|10
1627972010000|2021-08-03 06:26:50|730142.9|728142.9|730142.8|728142.8|730146.9|728146.9|730135.9|728135.9|12
1627972020000|2021-08-03 06:27:00|730140.6|728140.6|730183.6|728183.6|730191.6|728191.6|730140.6|728140.6|17
1627972030000|2021-08-03 06:27:10|730178.8|728178.8|730178.8|728178.8|730181.6|728181.6|730177.3|728177.3|11
1627972040000|2021-08-03 06:27:20|730178.3|728178.3|730181.7|728181.7|730202.1|728202.1|730178.3|728178.3|12
1627972050000|2021-08-03 06:27:30|730181.3|728181.3|730080.9|728080.9|730182.6|728182.6|730080.9|728080.9|30
1627972060000|2021-08-03 06:27:40|730025.7|728025.7|730027.7|728027.7|730031.6|728031.6|730008|728008|27
1627972070000|2021-08-03 06:27:50|730023.7|728023.7|730013.4|728013.4|730030|728030|730012.8|728012.8|24
1627972080000|2021-08-03 06:28:00|730016.9|728016.9|730007.9|728007.9|730018.4|728018.4|730007.9|728007.9|21
1627972090000|2021-08-03 06:28:10|730008.1|728008.1|729986|727986|730028.5|728028.5|729977.7|727977.7|24
1627972100000|2021-08-03 06:28:20|729984.1|727984.1|729978.9|727978.9|729984.8|727984.8|729978.5|727978.5|22
1627972110000|2021-08-03 06:28:30|729979.8|727979.8|729980.7|727980.7|729984.6|727984.6|729976.1|727976.1|20
1627972120000|2021-08-03 06:28:40|729979.7|727979.7|729978.9|727978.9|729979.7|727979.7|729978.3|727978.3|17
1627972130000|2021-08-03 06:28:50|729978.7|727978.7|729980.4|727980.4|729998.5|727998.5|729978.5|727978.5|18
1627972140000|2021-08-03 06:29:00|729980.9|727980.9|730005.1|728005.1|730013.9|728013.9|729980.9|727980.9|16
1627972150000|2021-08-03 06:29:10|730002.1|728002.1|730012.1|728012.1|730022.4|728022.4|730001.9|728001.9|24
1627972160000|2021-08-03 06:29:20|730011.1|728011.1|730018.1|728018.1|730027.8|728027.8|730010.9|728010.9|20
1627972170000|2021-08-03 06:29:30|730020.7|728020.7|730023.3|728023.3|730024.1|728024.1|730015.8|728015.8|17
1627972180000|2021-08-03 06:29:40|730023|728023|730031.2|728031.2|730032.9|728032.9|730021|728021|29
1627972190000|2021-08-03 06:29:50|730022.1|728022.1|730023.3|728023.3|730027.5|728027.5|730012.2|728012.2|31
1627972200000|2021-08-03 06:30:00|730035.9|728035.9|730034.5|728034.5|730054|728054|730023.6|728023.6|34
1627972210000|2021-08-03 06:30:10|730077.4|728077.4|730036.3|728036.3|730077.4|728077.4|730030.2|728030.2|29
1627972220000|2021-08-03 06:30:20|730037.8|728037.8|730098.8|728098.8|730145.6|728145.6|730037.8|728037.8|32
1627972230000|2021-08-03 06:30:30|730095.6|728095.6|730114.3|728114.3|730127.9|728127.9|730092.1|728092.1|33
1627972240000|2021-08-03 06:30:40|730113.4|728113.4|730128.1|728128.1|730139.5|728139.5|730113.3|728113.3|26
1627972250000|2021-08-03 06:30:50|730127.7|728127.7|730121.5|728121.5|730136.8|728629|729624|728121.5|25
1627972260000|2021-08-03 06:31:00|730125.8|728125.8|730131.2|728131.2|730141|728141|730117.3|728117.3|21
1627972270000|2021-08-03 06:31:10|730135.3|728135.3|730125.1|728125.1|730135.3|728135.3|730122.3|728122.3|25
1627972280000|2021-08-03 06:31:20|730126.4|728126.4|730186.1|728186.1|730201.2|728201.2|730124.8|728124.8|21
1627972290000|2021-08-03 06:31:30|730180.4|728180.4|730211.8|728211.8|730240.3|728240.3|730180.4|728180.4|30
1627972300000|2021-08-03 06:31:40|730210.1|728210.1|730212.8|728212.8|730219.6|728219.6|730201|728201|24
1627972310000|2021-08-03 06:31:50|730212.4|728212.4|730230.6|728230.6|730244.3|728244.3|730182.5|728182.5|28
1627972320000|2021-08-03 06:32:00|730227.4|728227.4|730238.9|728238.9|730240.1|728734|729734|728212|38
1627972330000|2021-08-03 06:32:10|730240|728240|730246.8|728246.8|730253.9|728253.9|730234.9|728234.9|29
1627972340000|2021-08-03 06:32:20|730239|728239|730228.8|728228.8|730242.9|728242.9|730207.9|728207.9|28
1627972350000|2021-08-03 06:32:30|730210.1|728210.1|730222.5|728222.5|730248.5|728248.5|730210.1|728210.1|24
1627972360000|2021-08-03 06:32:40|730222.8|728222.8|730256.8|728256.8|730256.8|728683.5|729679.5|728146.1|33
1627972370000|2021-08-03 06:32:50|730246.5|728246.5|730253.1|728253.1|730271|728271|730218.8|728218.8|30
1627972380000|2021-08-03 06:33:00|729740.5|728740.5|730229.2|728229.2|730242.6|728740.5|729740.5|728216.4|29
1627972390000|2021-08-03 06:33:10|730226.6|728226.6|730213.9|728213.9|730237|728237|730208.5|728208.5|24
1627972400000|2021-08-03 06:33:20|730214.8|728214.8|730190.2|728190.2|730258.5|728719.9|729699|728171.9|29
1627972410000|2021-08-03 06:33:30|730190|728190|730304.5|728304.5|730309.5|728797.7|729784.4|728176.5|39
1627972420000|2021-08-03 06:33:40|730271.6|728271.6|730187.5|728187.5|730271.6|728271.6|730174.9|728174.9|35
1627972430000|2021-08-03 06:33:50|730178.7|728178.7|730149.7|728149.7|730193|728193|730149.7|728149.7|36
1627972440000|2021-08-03 06:34:00|730153.2|728153.2|730131.6|728131.6|730153.2|728153.2|730104.9|728104.9|33
1627972450000|2021-08-03 06:34:10|730130.6|728130.6|730125.2|728125.2|730133|728133|730125.2|728125.2|23
1627972460000|2021-08-03 06:34:20|730126.4|728126.4|730128.8|728128.8|730137.9|728137.9|730123.7|728123.7|21
1627972470000|2021-08-03 06:34:30|730132.1|728132.1|730159.1|728159.1|730189.8|728189.8|730129.6|728129.6|26
1627972480000|2021-08-03 06:34:40|730150.1|728150.1|730140.8|728140.8|730218.4|728218.4|730118.2|728118.2|35
1627972490000|2021-08-03 06:34:50|730129.8|728129.8|730176.7|728176.7|730202|728202|730124.1|728124.1|36
1627972500000|2021-08-03 06:35:00|730177.6|728177.6|730100.2|728100.2|730212.2|728212.2|730088|728088|37
1627972510000|2021-08-03 06:35:10|730099.6|728099.6|730071.3|728071.3|730103.2|728103.2|730059.6|728059.6|32
1627972520000|2021-08-03 06:35:20|730076.3|728076.3|730051.5|728051.5|730081|728081|730050.1|728050.1|29
1627972530000|2021-08-03 06:35:30|730052.7|728052.7|730055.2|728055.2|730061.4|728061.4|730052.5|728052.5|29
1627972540000|2021-08-03 06:35:40|730055.3|728055.3|730058.4|728058.4|730073.8|728073.8|730054.2|728054.2|27
1627972550000|2021-08-03 06:35:50|730062.2|728062.2|730061.8|728061.8|730072.8|728072.8|730056|728056|31
1627972560000|2021-08-03 06:36:00|730059.4|728059.4|730089.2|728089.2|730100.6|728100.6|730059.4|728059.4|36
1627972570000|2021-08-03 06:36:10|730089.5|728089.5|730131.3|728131.3|730143.1|728143.1|730088|728088|29
1627972580000|2021-08-03 06:36:20|730130.3|728130.3|730204.9|728204.9|730214.4|728214.4|730127.9|728127.9|35
1627972590000|2021-08-03 06:36:30|730203.6|728203.6|730170.7|728170.7|730216.1|728216.1|730165.4|728165.4|28
1627972600000|2021-08-03 06:36:40|730179.2|728179.2|730175.2|728175.2|730179.5|728179.5|730158.9|728158.9|25
1627972610000|2021-08-03 06:36:50|730173.7|728173.7|730166.4|728166.4|730174.3|728174.3|730161.5|728161.5|29
1627972620000|2021-08-03 06:37:00|730167.4|728167.4|730125.9|728125.9|730167.4|728167.4|730109|728109|33
1627972630000|2021-08-03 06:37:10|730123.3|728123.3|730135.2|728135.2|730140.2|728140.2|730101.6|728101.6|25
1627972640000|2021-08-03 06:37:20|730137.8|728137.8|730175.8|728175.8|730182.2|728182.2|730132.2|728132.2|32
1627972650000|2021-08-03 06:37:30|730164.7|728164.7|730136.4|728136.4|730173.2|728173.2|730136.4|728136.4|29
1627972660000|2021-08-03 06:37:40|730123.1|728123.1|730168.5|728168.5|730223.5|728223.5|730118.2|728118.2|38
1627972670000|2021-08-03 06:37:50|730163.5|728163.5|730157.1|728157.1|730185.7|728185.7|730133.4|728133.4|27
1627972680000|2021-08-03 06:38:00|730151.9|728151.9|730159.5|728159.5|730185.3|728185.3|730149.3|728149.3|34
1627972690000|2021-08-03 06:38:10|730140|728140|730169.7|728169.7|730181.7|728181.7|730140|728140|25
1627972700000|2021-08-03 06:38:20|730162.4|728162.4|730166.1|728166.1|730187.2|728187.2|730150.8|728150.8|20
1627972710000|2021-08-03 06:38:30|730161.9|728161.9|730171.1|728171.1|730178.9|728178.9|730158.4|728158.4|22
1627972720000|2021-08-03 06:38:40|730167|728167|730168|728168|730174.6|728174.6|730164.1|728164.1|26
1627972730000|2021-08-03 06:38:50|730167.9|728167.9|730165.8|728165.8|730176.2|728176.2|730161.6|728161.6|23
1627972740000|2021-08-03 06:39:00|730162.5|728162.5|730168.9|728168.9|730170.5|728170.5|730150.3|728150.3|24
1627972750000|2021-08-03 06:39:10|730165.3|728165.3|730173.3|728173.3|730177.7|728177.7|730163.4|728163.4|16
1627972760000|2021-08-03 06:39:20|730173.6|728173.6|730184.5|728184.5|730193|728193|730173.6|728173.6|31
1627972770000|2021-08-03 06:39:30|730186.8|728186.8|730190.4|728190.4|730209.1|728209.1|730183|728183|14
1627972780000|2021-08-03 06:39:40|729685|728685|730193.6|728193.6|730203.5|728685|729685|728193.6|24
1627972790000|2021-08-03 06:39:50|730194.1|728194.1|730192.9|728192.9|730196|728196|730187.3|728187.3|13
1627972800000|2021-08-03 06:40:00|730193.1|728193.1|730234.5|728234.5|730238.5|728238.5|730187.4|728187.4|27
1627972810000|2021-08-03 06:40:10|730232.5|728232.5|730239.8|728239.8|730239.8|728239.8|730227.6|728227.6|16
1627972820000|2021-08-03 06:40:20|730239.9|728239.9|729676.7|728676.7|730239.9|728676.7|729670|728176.9|35
1627972830000|2021-08-03 06:40:30|729677|728677|730263.7|728263.7|730263.7|728677|729677|728170.1|26
1627972840000|2021-08-03 06:40:40|730260.8|728260.8|730232.8|728232.8|730271.5|728271.5|730230.6|728230.6|28
1627972850000|2021-08-03 06:40:50|730234.9|728234.9|730269.6|728269.6|730278.4|728278.4|730234.9|728234.9|32
1627972860000|2021-08-03 06:41:00|730264.9|728264.9|730292.8|728292.8|730298.4|728298.4|730262.1|728262.1|30
1627972870000|2021-08-03 06:41:10|730292.3|728292.3|730298.6|728298.6|730300.5|728300.5|730284.6|728284.6|29
1627972880000|2021-08-03 06:41:20|730289|728289|730292.8|728292.8|730311.4|728311.4|730289|728289|32
1627972890000|2021-08-03 06:41:30|730293.9|728293.9|730303.5|728303.5|730316.7|728316.7|730291.7|728291.7|29
1627972900000|2021-08-03 06:41:40|730303.3|728303.3|730327.1|728327.1|730327.1|728327.1|730300.8|728300.8|28
1627972910000|2021-08-03 06:41:50|730330.2|728330.2|730314.2|728314.2|730330.2|728330.2|730310.9|728310.9|28
1627972920000|2021-08-03 06:42:00|730316.1|728316.1|730286.8|728286.8|730332.4|728332.4|730286.2|728286.2|27
1627972930000|2021-08-03 06:42:10|730286.5|728286.5|730283.4|728283.4|730287.2|728287.2|730282.9|728282.9|23
1627972940000|2021-08-03 06:42:20|730285.2|728285.2|729783.4|728783.4|730293.4|728783.4|729783.4|728280.3|22
1627972950000|2021-08-03 06:42:30|729784.5|728784.5|730290.1|728290.1|730291.4|728784.5|729784.5|728282|13
1627972960000|2021-08-03 06:42:40|730289.3|728289.3|730306.4|728306.4|730311.2|728814|729805|728288|23
1627972970000|2021-08-03 06:42:50|730306.2|728306.2|730309.7|728309.7|730313.7|728313.7|730303.8|728303.8|25
1627972980000|2021-08-03 06:43:00|730310.7|728310.7|730291.1|728291.1|730316.2|728787.6|729784.9|728285.4|17
1627972990000|2021-08-03 06:43:10|730292.1|728292.1|730317.6|728317.6|730325.8|728823.7|729813|728287|32
1627973000000|2021-08-03 06:43:20|730315.7|728315.7|730310.1|728310.1|730328.3|728328.3|730309.8|728309.8|27
1627973010000|2021-08-03 06:43:30|730308.5|728308.5|730314.5|728314.5|730318.6|728318.6|730304.6|728304.6|29
1627973020000|2021-08-03 06:43:40|730313|728313|730313|728313|730313.6|728313.6|730305.6|728305.6|18
1627973030000|2021-08-03 06:43:50|730310.7|728310.7|730308.8|728308.8|730321.2|728321.2|730304.5|728304.5|21
1627973040000|2021-08-03 06:44:00|730306.2|728306.2|730314.2|728314.2|730315.5|728315.5|730305.6|728305.6|28
1627973050000|2021-08-03 06:44:10|730305.8|728305.8|730309.2|728309.2|730316.9|728316.9|730305.8|728305.8|23
1627973060000|2021-08-03 06:44:20|730306.4|728306.4|730307|728307|730318.8|728318.8|730303.5|728303.5|20
1627973070000|2021-08-03 06:44:30|730304.1|728304.1|730339.8|728339.8|730356|728844.8|729840.1|728304.1|31
1627973080000|2021-08-03 06:44:40|730339.2|728339.2|730349.3|728349.3|730349.5|728349.5|730337.3|728337.3|21
1627973090000|2021-08-03 06:44:50|730346.7|728346.7|730422.4|728422.4|730422.4|728422.4|730342.9|728342.9|24
1627973100000|2021-08-03 06:45:00|730416.9|728416.9|730401.5|728401.5|730424.4|728424.4|730397.8|728397.8|34
1627973110000|2021-08-03 06:45:10|730410.4|728410.4|730405.1|728405.1|730411.5|728411.5|730389.4|728389.4|24
1627973120000|2021-08-03 06:45:20|730404.7|728404.7|730373|728373|730404.7|728404.7|730363.9|728363.9|34
1627973130000|2021-08-03 06:45:30|730367.1|728367.1|730373.1|728373.1|730380|728380|730367.1|728367.1|24
1627973140000|2021-08-03 06:45:40|730374.6|728374.6|730393.8|728393.8|730409|728409|730373.9|728373.9|16
1627973150000|2021-08-03 06:45:50|730399.8|728399.8|730414|728414|730416.8|728416.8|730389.8|728389.8|20
1627973160000|2021-08-03 06:46:00|730416.2|728416.2|730397.4|728397.4|730421.9|728421.9|730375.1|728375.1|31
1627973170000|2021-08-03 06:46:10|730402.8|728402.8|730398.8|728398.8|730414.9|728414.9|730390.1|728390.1|26
1627973180000|2021-08-03 06:46:20|730400|728400|729920.4|728920.4|730427.6|728923.9|729920.4|728375.4|24
1627973190000|2021-08-03 06:46:30|729929.8|728929.8|730428.8|728428.8|730434.9|728929.8|729929.8|728421.1|20
1627973200000|2021-08-03 06:46:40|730430.5|728430.5|730429.6|728429.6|730436.2|728436.2|730421.7|728421.7|23
1627973210000|2021-08-03 06:46:50|730428.6|728428.6|730438.2|728438.2|730440.5|728440.5|730423.1|728423.1|27
1627973220000|2021-08-03 06:47:00|730435.6|728435.6|730442.3|728442.3|730442.8|728442.8|730406|728406|21
1627973230000|2021-08-03 06:47:10|730429.6|728429.6|730433.3|728433.3|730439.5|728439.5|730429.6|728429.6|26
1627973240000|2021-08-03 06:47:20|730435.5|728435.5|730436|728436|730437.6|728437.6|730422|728422|23
1627973250000|2021-08-03 06:47:30|730445.7|728445.7|730455.4|728455.4|730455.4|728455.4|730435.7|728435.7|13
1627973260000|2021-08-03 06:47:40|730450.6|728450.6|730445.8|728445.8|730455.1|728455.1|730435.6|728435.6|25
1627973270000|2021-08-03 06:47:50|730442.4|728442.4|730428.9|728428.9|730442.4|728442.4|730411.3|728411.3|26
1627973280000|2021-08-03 06:48:00|730424.9|728424.9|730429.2|728429.2|730446.4|728939.4|729917|728409.7|27
1627973290000|2021-08-03 06:48:10|730430.2|728430.2|730440.9|728440.9|730445|728958.2|729943.9|728430.2|19
1627973300000|2021-08-03 06:48:20|730441|728441|730429.4|728429.4|730447.6|728946.4|729938.8|728429.4|19
1627973310000|2021-08-03 06:48:30|730432.4|728432.4|730407.4|728407.4|730440.3|728929|729905.5|728393|20
1627973320000|2021-08-03 06:48:40|730420|728420|730428.8|728428.8|730440.7|728939.9|729924.6|728404.7|20
1627973330000|2021-08-03 06:48:50|730439.1|728439.1|730431|728431|730439.1|728439.1|730424.8|728424.8|21
1627973340000|2021-08-03 06:49:00|730432.9|728432.9|730405.2|728405.2|730433.1|728930.4|729915.7|728398.3|29
1627973350000|2021-08-03 06:49:10|730404.5|728404.5|730395.3|728395.3|730414.2|728414.2|730394.2|728394.2|25
1627973360000|2021-08-03 06:49:20|730397|728397|730427.1|728427.1|730437.8|728940.6|729926.3|728392.6|28
1627973370000|2021-08-03 06:49:30|730426|728426|730423.1|728423.1|730439|728439|730423.1|728423.1|27
1627973380000|2021-08-03 06:49:40|730425.5|728425.5|730432.6|728432.6|730433.6|728433.6|730420.1|728420.1|26
1627973390000|2021-08-03 06:49:50|730432.4|728432.4|730427.2|728427.2|730434|728932.6|729930.5|728421.3|17
1627973400000|2021-08-03 06:50:00|730426.3|728426.3|730422.1|728422.1|730434.1|728434.1|730407.5|728407.5|28
1627973410000|2021-08-03 06:50:10|730422.4|728422.4|730420.7|728420.7|730424.4|728424.4|730419.5|728419.5|24
1627973420000|2021-08-03 06:50:20|730421.4|728421.4|730422.1|728422.1|730431.4|728931.2|729927.5|728420.5|21
1627973430000|2021-08-03 06:50:30|730423.9|728423.9|730420.6|728420.6|730427.2|728427.2|730419.7|728419.7|19
1627973440000|2021-08-03 06:50:40|729924.4|728924.4|730421.6|728421.6|730427.2|728924.4|729924.4|728417.9|10
1627973450000|2021-08-03 06:50:50|730418.7|728418.7|730409.9|728409.9|730426.8|728915.7|729915.7|728405.1|22
1627973460000|2021-08-03 06:51:00|730405.3|728405.3|730424|728424|730424|728424|730400|728400|25
1627973470000|2021-08-03 06:51:10|730430.1|728430.1|730427.8|728427.8|730430.4|728931.8|729918|728416.4|23
1627973480000|2021-08-03 06:51:20|730426.4|728426.4|730436.5|728436.5|730447.5|728941.4|729941.4|728422.9|19
1627973490000|2021-08-03 06:51:30|729941.3|728941.3|730460.8|728460.8|730468|728971.2|729941.3|728437.5|18
1627973500000|2021-08-03 06:51:40|730462.4|728462.4|730486.6|728486.6|730498.9|728498.9|730456.7|728456.7|22
1627973510000|2021-08-03 06:51:50|730488.6|728488.6|730488.5|728488.5|730496.4|728496.4|730477.7|728477.7|33
1627973520000|2021-08-03 06:52:00|730487.4|728487.4|730484.4|728484.4|730492.3|728492.3|730466.6|728466.6|28
1627973530000|2021-08-03 06:52:10|730485.4|728485.4|730492.5|728492.5|730492.5|728492.5|730476.5|728476.5|22
1627973540000|2021-08-03 06:52:20|730490.5|728490.5|730512.4|728512.4|730514.4|729019.5|730010.5|728490.5|22
1627973550000|2021-08-03 06:52:30|730512.5|728512.5|730511.7|728511.7|730517|728517|730507.2|728507.2|25
1627973560000|2021-08-03 06:52:40|730513.3|728513.3|730578.1|728578.1|730579.6|728579.6|730513.3|728513.3|32
1627973570000|2021-08-03 06:52:50|730578.5|728578.5|730576|728576|730587.2|729090|730085.1|728566.8|29
1627973580000|2021-08-03 06:53:00|730574.2|728574.2|730068|729068|730592.4|729068|730068|728574.2|25
1627973590000|2021-08-03 06:53:10|730569.7|728569.7|730544.3|728544.3|730570.5|729054.5|730048.1|728541|26
1627973600000|2021-08-03 06:53:20|730549.4|728549.4|730538.6|728538.6|730549.4|729050.6|730043.8|728521.2|29
1627973610000|2021-08-03 06:53:30|730538.5|728538.5|730544.8|728544.8|730547.2|728547.2|730534.9|728534.9|19
1627973620000|2021-08-03 06:53:40|730567.8|728567.8|730543.1|728543.1|730568.6|729051|730050.3|728542.8|28
1627973630000|2021-08-03 06:53:50|730544|728544|730529.1|728529.1|730545.8|728545.8|730529.1|728529.1|26
1627973640000|2021-08-03 06:54:00|730530.1|728530.1|730549.2|728549.2|730552.4|728552.4|730480.7|728480.7|31
1627973650000|2021-08-03 06:54:10|730550.3|728550.3|730558.7|728558.7|730567.2|728567.2|730546.7|728546.7|24
1627973660000|2021-08-03 06:54:20|730558.6|728558.6|730559.1|728559.1|730562.1|728562.1|730555.1|728555.1|16
1627973670000|2021-08-03 06:54:30|730559.2|728559.2|730581|728581|730592.8|729081.7|730081.7|728559.2|25
1627973680000|2021-08-03 06:54:40|730578.2|728578.2|730576.2|728576.2|730586.9|728586.9|730573.7|728573.7|16
1627973690000|2021-08-03 06:54:50|730573.9|728573.9|730567.3|728567.3|730581.4|728581.4|730563.6|728563.6|15
1627973700000|2021-08-03 06:55:00|730070.2|729070.2|730076.4|729076.4|730586.3|729080.8|730068.5|728576.4|23
1627973710000|2021-08-03 06:55:10|730076.6|729076.6|730554.4|728554.4|730574.6|729077|730059.3|728553.5|19
1627973720000|2021-08-03 06:55:20|730557.2|728557.2|730563.4|728563.4|730576.5|728576.5|730554.3|728554.3|14
1627973730000|2021-08-03 06:55:30|730567.8|728567.8|730556.2|728556.2|730568.7|728568.7|730551.7|728551.7|18
1627973740000|2021-08-03 06:55:40|730557.6|728557.6|730649|728649|730654.6|729156.1|730145.4|728547.8|24
1627973750000|2021-08-03 06:55:50|730648.6|728648.6|730645.9|728645.9|730652.1|728652.1|730645.9|728645.9|18
1627973760000|2021-08-03 06:56:00|730645.3|728645.3|730561.4|728561.4|730659.5|729150.6|730150.3|728528.7|28
1627973770000|2021-08-03 06:56:10|730558.5|728558.5|730502.1|728502.1|730572|728572|730500.1|728500.1|29
1627973780000|2021-08-03 06:56:20|730505.6|728505.6|730495.2|728495.2|730518.5|729027.1|730027.1|728488.1|19
1627973790000|2021-08-03 06:56:30|730513.2|728513.2|730499.8|728499.8|730518.2|728518.2|730499.8|728499.8|18
1627973800000|2021-08-03 06:56:40|730503|728503|730499.2|728499.2|730524.2|728524.2|730457.3|728457.3|30
1627973810000|2021-08-03 06:56:50|730506.7|728506.7|730519.3|728519.3|730524.9|729024.5|729989.6|728473.8|25
1627973820000|2021-08-03 06:57:00|730516.1|728516.1|730432.9|728432.9|730522.3|728975.6|729957.5|728413.8|35
1627973830000|2021-08-03 06:57:10|730460.3|728460.3|730440.8|728440.8|730460.3|728460.3|730411.4|728411.4|26
1627973840000|2021-08-03 06:57:20|730447.9|728447.9|730442.2|728442.2|730447.9|728948.7|729948.7|728422.4|23
1627973850000|2021-08-03 06:57:30|730441.8|728441.8|730469|728469|730469|728469|730396.4|728396.4|21
1627973860000|2021-08-03 06:57:40|730451.4|728451.4|730445.3|728445.3|730561.5|729056.7|729975.6|728441.2|27
1627973870000|2021-08-03 06:57:50|730456.1|728456.1|730596.2|728596.2|730596.2|729094|730092|728456.1|30
1627973880000|2021-08-03 06:58:00|730594.4|728594.4|730599.6|728599.6|730600.4|728600.4|730594.4|728594.4|19
1627973890000|2021-08-03 06:58:10|730600.1|728600.1|730590.8|728590.8|730603.5|728603.5|730578|728578|18
1627973900000|2021-08-03 06:58:20|730590.4|728590.4|730598.8|728598.8|730598.8|728598.8|730564.1|728564.1|17
1627973910000|2021-08-03 06:58:30|730589.7|728589.7|730607.7|728607.7|730615|728615|730578.9|728578.9|27
1627973920000|2021-08-03 06:58:40|730600.7|728600.7|730745.7|728745.7|730754|728754|730567|728567|35
1627973930000|2021-08-03 06:58:50|730740.1|728740.1|730748.8|728748.8|730754.6|728754.6|730714.3|728714.3|30
1627973940000|2021-08-03 06:59:00|730751.1|728751.1|730748.1|728748.1|730754.4|728754.4|730727.9|728727.9|27
1627973950000|2021-08-03 06:59:10|730747.7|728747.7|730717.4|728717.4|730759.3|728759.3|730700.2|728700.2|24
1627973960000|2021-08-03 06:59:20|730717.1|728717.1|730725.2|728725.2|730731.3|728731.3|730717.1|728717.1|18
1627973970000|2021-08-03 06:59:30|730723.9|728723.9|730726.3|728726.3|730726.3|728726.3|730665.7|728665.7|31
1627973980000|2021-08-03 06:59:40|730729.8|728729.8|730725.5|728725.5|730758.3|728758.3|730694.2|728694.2|32
1627973990000|2021-08-03 06:59:50|730730.7|728730.7|730657.8|728657.8|730738|728738|730612.7|728612.7|28
1627974000000|2021-08-03 07:00:00|730624.6|728624.6|730391.8|728391.8|730624.6|729085.4|730023.6|728378.7|40
1627974010000|2021-08-03 07:00:10|730395.5|728395.5|729893.7|728893.7|730395.5|728894.9|729775.6|728279.2|39
1627974020000|2021-08-03 07:00:20|729893.8|728893.8|730376.7|728376.7|730407.1|728893.8|729849.7|728352.7|38
1627974030000|2021-08-03 07:00:30|730394|728394|730402.4|728402.4|730406.1|728406.1|730377.3|728377.3|31
1627974040000|2021-08-03 07:00:40|730397.9|728397.9|730380.1|728380.1|730407.3|728864|729864|728360.9|30
1627974050000|2021-08-03 07:00:50|730377.8|728377.8|730329.7|728329.7|730381.1|728381.1|730320.4|728320.4|36
1627974060000|2021-08-03 07:01:00|730332.4|728332.4|729900.7|728900.7|730447.7|728905.5|729865.3|728302.8|36
1627974070000|2021-08-03 07:01:10|730418.4|728418.4|730300.7|728300.7|730418.4|728918.4|729784.5|728300.7|37
1627974080000|2021-08-03 07:01:20|730304.5|728304.5|729711.9|728711.9|730305|728801.8|729686.4|728205.8|32
1627974090000|2021-08-03 07:01:30|729715.1|728715.1|730234.9|728234.9|730235.3|728723.3|729702.7|728202.3|31
1627974100000|2021-08-03 07:01:40|730233.9|728233.9|729731.1|728731.1|730244.4|728744|729724.7|728213.7|30
1627974110000|2021-08-03 07:01:50|729731.4|728731.4|729735.8|728735.8|730223.9|728736|729714.1|728204.3|31
1627974120000|2021-08-03 07:02:00|729732.6|728732.6|729683.6|728683.6|730217.2|728732.6|729674.3|728181.6|31
1627974130000|2021-08-03 07:02:10|729682.1|728682.1|729684.6|728684.6|729690.4|728690.4|729680.6|728680.6|26
1627974140000|2021-08-03 07:02:20|729684|728684|729688.3|728688.3|729689.4|728689.4|729683.7|728683.7|22
1627974150000|2021-08-03 07:02:30|729687.2|728687.2|729738.7|728738.7|729738.7|728738.7|729666.5|728666.5|26
1627974160000|2021-08-03 07:02:40|729739.5|728739.5|729692.6|728692.6|729739.5|728739.5|729687.6|728687.6|32
1627974170000|2021-08-03 07:02:50|729690.7|728690.7|729693.9|728693.9|729742|728742|729684.2|728684.2|36
1627974180000|2021-08-03 07:03:00|729691.6|728691.6|729532|728532|730021.4|728691.6|729466.9|727963.7|39
1627974190000|2021-08-03 07:03:10|729533.4|728533.4|729630.4|728630.4|729649.1|728649.1|729523.2|728523.2|33
1627974200000|2021-08-03 07:03:20|729629|728629|729531.7|728531.7|730105.8|728638.3|729526.8|728043.7|37
1627974210000|2021-08-03 07:03:30|729527|728527|730004|728004|730004|728539.5|729521.3|727999.1|34
1627974220000|2021-08-03 07:03:40|729987.4|727987.4|729494.2|728494.2|729987.4|728497.9|729444.5|727948.1|40
1627974230000|2021-08-03 07:03:50|729488.1|728488.1|729484.9|728484.9|730001.4|728521.1|729455.3|727949.9|39
1627974240000|2021-08-03 07:04:00|729475.6|728475.6|729467.7|728467.7|729956.4|728485.3|729448.1|727956.4|37
1627974250000|2021-08-03 07:04:10|729474.3|728474.3|729511.3|728511.3|729511.3|728511.3|729449.3|728449.3|36
1627974260000|2021-08-03 07:04:20|729512.3|728512.3|729522|728522|730031.5|728582.9|729506.3|728025.5|38
1627974270000|2021-08-03 07:04:30|729524.1|728524.1|729457.8|728457.8|729992.9|728524.9|729457.8|727959.2|37
1627974280000|2021-08-03 07:04:40|729462.4|728462.4|729516.8|728516.8|730017.9|728516.8|729458.3|727964.3|39
1627974290000|2021-08-03 07:04:50|729516.7|728516.7|729985.5|727985.5|730020.2|728520.6|729512.6|727965.2|37
1627974300000|2021-08-03 07:05:00|729998|727998|729537|728537|730004.9|728537|729471.5|727979.4|39
1627974310000|2021-08-03 07:05:10|729531.6|728531.6|729536.7|728536.7|729542|728542|729531.6|728531.6|32
1627974320000|2021-08-03 07:05:20|729537.9|728537.9|729443.6|728443.6|729537.9|728537.9|729441.4|728441.4|33
1627974330000|2021-08-03 07:05:30|729453.6|728453.6|729567.7|728567.7|730069.6|728572.4|729453.6|728064.1|37
1627974340000|2021-08-03 07:05:40|729567.5|728567.5|730084.6|728084.6|730092.7|728615.1|729567.5|728071|35
1627974350000|2021-08-03 07:05:50|730094.4|728094.4|730170.8|728170.8|730178.1|728670.3|729631.2|728084.7|35
1627974360000|2021-08-03 07:06:00|730172.5|728172.5|730159|728159|730189.2|728669.7|729657.3|728146.4|41
1627974370000|2021-08-03 07:06:10|730163.4|728163.4|730213.8|728213.8|730235.2|728732.9|729648.5|728158.5|38
1627974380000|2021-08-03 07:06:20|730213.6|728213.6|729706.2|728706.2|730222.8|728709.5|729706.2|728204.2|34
1627974390000|2021-08-03 07:06:30|729711.7|728711.7|729725.8|728725.8|730221.4|728730.1|729708.7|728212.4|35
1627974400000|2021-08-03 07:06:40|729722.8|728722.8|729735.1|728735.1|729742|728742|729722.8|728722.8|38
1627974410000|2021-08-03 07:06:50|729740.8|728740.8|729759.4|728759.4|729761.8|728761.8|729726.7|728726.7|37
1627974420000|2021-08-03 07:07:00|729755.5|728755.5|730242.4|728242.4|730289.9|728793.7|729703.6|728232.9|40
1627974430000|2021-08-03 07:07:10|729727.1|728727.1|729701.4|728701.4|730225.6|728740.6|729701.4|728201.9|37
1627974440000|2021-08-03 07:07:20|730192.3|728192.3|729790.5|728790.5|730268|728790.5|729744.2|728192.3|36
1627974450000|2021-08-03 07:07:30|730303.7|728303.7|729816.2|728816.2|730319|728816.6|729809.2|728293.7|31
1627974460000|2021-08-03 07:07:40|729817|728817|730355.2|728355.2|730355.3|728829|729817|728315.6|36
1627974470000|2021-08-03 07:07:50|730348.5|728348.5|730334.4|728334.4|730363.6|728363.6|730334.4|728334.4|37
1627974480000|2021-08-03 07:08:00|730328.1|728328.1|730364.7|728364.7|730364.7|728364.7|730328.1|728328.1|38
1627974490000|2021-08-03 07:08:10|730367.1|728367.1|730424.3|728424.3|730438.7|728438.7|730363.4|728363.4|37
1627974500000|2021-08-03 07:08:20|730425.6|728425.6|730432|728432|730442.3|728442.3|730416|728416|36
1627974510000|2021-08-03 07:08:30|730433.2|728433.2|730447.2|728447.2|730447.2|728447.2|730388.1|728388.1|39
1627974520000|2021-08-03 07:08:40|730443.5|728443.5|730452.6|728452.6|730452.6|728452.6|730420.6|728420.6|37
1627974530000|2021-08-03 07:08:50|730452.4|728452.4|730486.5|728486.5|730486.6|728486.6|730428.2|728428.2|39
1627974540000|2021-08-03 07:09:00|730483.2|728483.2|730396.2|728396.2|730483.2|728892.4|729877.4|728373.1|40
1627974550000|2021-08-03 07:09:10|730389.7|728389.7|729867|728867|730417.2|728892.7|729856.3|728364.8|38
1627974560000|2021-08-03 07:09:20|729868.6|728868.6|729789.7|728789.7|730299.3|728868.6|729789.7|728269|38
1627974570000|2021-08-03 07:09:30|729794.6|728794.6|730300.4|728300.4|730321.9|728794.6|729793|728297.5|36
1627974580000|2021-08-03 07:09:40|730311.9|728311.9|729841.5|728841.5|730342.2|728841.5|729833.2|728309|34
1627974590000|2021-08-03 07:09:50|729849.8|728849.8|730377.6|728377.6|730395|728873.2|729849.8|728363.5|37
1627974600000|2021-08-03 07:10:00|730379.3|728379.3|729923.9|728923.9|730452.8|728954.9|729902.7|728379.3|37
1627974610000|2021-08-03 07:10:10|729918.6|728918.6|730586.7|728586.7|730589.4|728925.5|729917.3|728462|40
1627974620000|2021-08-03 07:10:20|730585.2|728585.2|730574.3|728574.3|730590.7|728590.7|730574.3|728574.3|36
1627974630000|2021-08-03 07:10:30|730573.2|728573.2|730592|728592|730592|728592|730528.5|728528.5|35
1627974640000|2021-08-03 07:10:40|730595.8|728595.8|730605.1|728605.1|730632.5|729104.6|730084.5|728586|39
1627974650000|2021-08-03 07:10:50|730606.4|728606.4|730062.6|729062.6|730621|729062.6|730044.2|728541|36
1627974660000|2021-08-03 07:11:00|730072.4|729072.4|730556.8|728556.8|730579.8|729072.4|730072.4|728551.3|36
1627974670000|2021-08-03 07:11:10|730557.1|728557.1|730537.1|728537.1|730557.1|728557.1|730533.1|728533.1|31
1627974680000|2021-08-03 07:11:20|730536.5|728536.5|730468.1|728468.1|730540.5|729007.5|730007.5|728459.1|33
1627974690000|2021-08-03 07:11:30|730466.2|728466.2|730437.5|728437.5|730467.4|728467.4|730424.7|728424.7|38
1627974700000|2021-08-03 07:11:40|730434.7|728434.7|730444.6|728444.6|730464.4|728464.4|730433|728433|37
1627974710000|2021-08-03 07:11:50|730443.7|728443.7|730506.9|728506.9|730539.2|728988.5|729963|728443.7|31
1627974720000|2021-08-03 07:12:00|730514|728514|730542.9|728542.9|730552.2|728552.2|730488.8|728488.8|37
1627974730000|2021-08-03 07:12:10|730545.2|728545.2|730531.3|728531.3|730545.2|728545.2|730516.4|728516.4|36
1627974740000|2021-08-03 07:12:20|730527.7|728527.7|730552.6|728552.6|730557.8|728557.8|730526.8|728526.8|23
1627974750000|2021-08-03 07:12:30|730555|728555|730538.5|728538.5|730555|728555|730524.7|728524.7|25
1627974760000|2021-08-03 07:12:40|730056.1|729056.1|730002.1|729002.1|730551.1|729056.1|729991.2|728505.9|38
1627974770000|2021-08-03 07:12:50|730001.7|729001.7|730531.8|728531.8|730534.1|729032.4|730001.3|728524.9|26
1627974780000|2021-08-03 07:13:00|730527.4|728527.4|730016|729016|730536.8|729018.7|729976.2|728485.3|32
1627974790000|2021-08-03 07:13:10|730015.5|729015.5|730596.4|728596.4|730597.8|729069.4|730015.5|728567.7|33
1627974800000|2021-08-03 07:13:20|730608.5|728608.5|730125.8|729125.8|730628.4|729138.3|730102.6|728606.8|31
1627974810000|2021-08-03 07:13:30|730126.6|729126.6|730099|729099|730628.4|729164.2|730076.3|728626.6|34
1627974820000|2021-08-03 07:13:40|730100.1|729100.1|730088.4|729088.4|730104.9|729104.9|730085.2|729085.2|24
1627974830000|2021-08-03 07:13:50|730089.5|729089.5|730084.6|729084.6|730093|729093|730066.5|729066.5|28
1627974840000|2021-08-03 07:14:00|730079.5|729079.5|730615.4|728615.4|730633.7|729127.8|730077.6|728613.8|31
1627974850000|2021-08-03 07:14:10|730619.6|728619.6|730625.2|728625.2|730628.5|729111.8|730092.1|728595.8|34
1627974860000|2021-08-03 07:14:20|730628.2|728628.2|730620.5|728620.5|730636.6|728636.6|730620.5|728620.5|25
1627974870000|2021-08-03 07:14:30|730620.8|728620.8|730000.8|729000.8|730622.8|729054.3|729995.7|728620.7|36
1627974880000|2021-08-03 07:14:40|729999.8|728999.8|729981.2|728981.2|730006.5|729006.5|729971|728971|34
1627974890000|2021-08-03 07:14:50|729983.2|728983.2|730026.1|729026.1|730036|729036|729980.7|728980.7|33
1627974900000|2021-08-03 07:15:00|730025.6|729025.6|729825|728825|730029.1|729029.1|729813.6|728813.6|38
1627974910000|2021-08-03 07:15:10|729817.2|728817.2|730424.8|728424.8|730448.8|728920.7|729811.9|728296.2|37
1627974920000|2021-08-03 07:15:20|730422.5|728422.5|730186.5|728186.5|730422.5|728888.6|729753.9|728172.7|36
1627974930000|2021-08-03 07:15:30|730183.3|728183.3|730237.8|728237.8|730249.2|728249.2|730182.7|728182.7|29
1627974940000|2021-08-03 07:15:40|730240.8|728240.8|730238.1|728238.1|730242.3|728242.3|730216.6|728216.6|33
1627974950000|2021-08-03 07:15:50|730237.5|728237.5|730236.9|728236.9|730248.5|728248.5|730224|728224|27
1627974960000|2021-08-03 07:16:00|730237|728237|729753.4|728753.4|730238.8|728785.4|729739.3|728236.6|29
1627974970000|2021-08-03 07:16:10|729742|728742|729722.6|728722.6|729746.4|728746.4|729701.3|728701.3|33
1627974980000|2021-08-03 07:16:20|729721.1|728721.1|729718|728718|729734.5|728734.5|729709.7|728709.7|32
1627974990000|2021-08-03 07:16:30|729717.4|728717.4|729692.8|728692.8|729717.4|728717.4|729688.7|728688.7|35
1627975000000|2021-08-03 07:16:40|729694.4|728694.4|729678|728678|729694.4|728694.4|729670.1|728670.1|34
1627975010000|2021-08-03 07:16:50|729677|728677|729459.4|728459.4|729677|728677|729448.6|728448.6|40
1627975020000|2021-08-03 07:17:00|729470.2|728470.2|729835|727835|729878.3|728474.4|729344.5|727829.3|33
1627975030000|2021-08-03 07:17:10|729828|727828|729829.8|727829.8|729844|727844|729815.2|727815.2|34
1627975040000|2021-08-03 07:17:20|729820.4|727820.4|729829.3|727829.3|729830.2|727830.2|729804.2|727804.2|32
1627975050000|2021-08-03 07:17:30|729829.4|727829.4|729820.3|727820.3|729849.5|728348.8|729317.3|727819.4|37
1627975060000|2021-08-03 07:17:40|729825.6|727825.6|729845.9|727845.9|729845.9|728350.8|729310.2|727825.6|26
1627975070000|2021-08-03 07:17:50|729847.6|727847.6|729847|727847|729851.1|728349.3|729337.9|727833.5|26
1627975080000|2021-08-03 07:18:00|729846.7|727846.7|729854.4|727854.4|729854.4|727854.4|729846.1|727846.1|27
1627975090000|2021-08-03 07:18:10|729852.3|727852.3|729160.9|728160.9|729852.3|728328|729160.9|727811.3|35
1627975100000|2021-08-03 07:18:20|729188.1|728188.1|729732.9|727732.9|729732.9|728254|729184|727732.9|37
1627975110000|2021-08-03 07:18:30|729222.2|728222.2|729035.5|728035.5|729580.8|728232.5|729027|727505.5|35
1627975120000|2021-08-03 07:18:40|729527.8|727527.8|729515.7|727515.7|729568.9|728063.1|728972|727474.2|35
1627975130000|2021-08-03 07:18:50|729020.2|728020.2|729037.7|728037.7|729545.8|728049.8|729020.2|727528.4|31
1627975140000|2021-08-03 07:19:00|729035.5|728035.5|729066.7|728066.7|729590.5|728085.2|729028.4|727526.7|33
1627975150000|2021-08-03 07:19:10|729069.1|728069.1|729081.3|728081.3|729579.2|728081.3|729059.5|727568.8|31
1627975160000|2021-08-03 07:19:20|729569.2|727569.2|729559.4|727559.4|729569.2|728068.7|729046.5|727557|32
1627975170000|2021-08-03 07:19:30|729056.6|728056.6|729550.1|727550.1|729560.8|728061|729044.3|727542.5|25
1627975180000|2021-08-03 07:19:40|729562|727562|729506.2|727506.2|729562|728043.2|729020.7|727486.7|33
1627975190000|2021-08-03 07:19:50|729505.7|727505.7|728926.2|727926.2|729509.5|728030.5|728926.2|727437.3|34
1627975200000|2021-08-03 07:20:00|728926.5|727926.5|729062.4|728062.4|729508.2|728065.9|728907.6|727478.4|38
1627975210000|2021-08-03 07:20:10|729060.2|728060.2|729655.6|727655.6|729655.6|728095.4|729055.1|727555|36
1627975220000|2021-08-03 07:20:20|729651.4|727651.4|729792|727792|729839|728311.4|729175.6|727651.4|39
1627975230000|2021-08-03 07:20:30|729781.3|727781.3|729897.5|727897.5|729921.5|728371.5|729342.7|727780.1|39
1627975240000|2021-08-03 07:20:40|729886.4|727886.4|729916.6|727916.6|729922.1|727922.1|729886.4|727886.4|40
1627975250000|2021-08-03 07:20:50|729918.4|727918.4|729853.9|727853.9|729918.4|728411|729311.6|727776.9|36
1627975260000|2021-08-03 07:21:00|729848.9|727848.9|729933.3|727933.3|729946.1|728380.2|729380.2|727848.9|34
1627975270000|2021-08-03 07:21:10|729941.1|727941.1|729442.9|728442.9|729943.2|728456.3|729406.2|727902.9|34
1627975280000|2021-08-03 07:21:20|729953|727953|729946.9|727946.9|729953|728449|729442.6|727909.1|36
1627975290000|2021-08-03 07:21:30|729444.7|728444.7|729419.7|728419.7|729934.9|728454.2|729402.3|727931.5|31
1627975300000|2021-08-03 07:21:40|729936.7|727936.7|729925.5|727925.5|729936.7|728433.8|729419.6|727906|34
1627975310000|2021-08-03 07:21:50|729928.2|727928.2|729909.3|727909.3|729928.2|728412.4|729412.4|727902.2|33
1627975320000|2021-08-03 07:22:00|729909.2|727909.2|729834.9|727834.9|729909.2|728370.7|729370.7|727824.7|34
1627975330000|2021-08-03 07:22:10|729839.8|727839.8|729845.3|727845.3|729848.4|728331.4|729323.6|727836.3|31
1627975340000|2021-08-03 07:22:20|729842.2|727842.2|729876.2|727876.2|729876.2|728350.3|729338.6|727836.9|30
1627975350000|2021-08-03 07:22:30|729865.4|727865.4|729421.1|728421.1|729914.2|728421.1|729359.4|727865.4|34
1627975360000|2021-08-03 07:22:40|729414.3|728414.3|729403.7|728403.7|729422.3|728422.3|729401.5|728401.5|35
1627975370000|2021-08-03 07:22:50|729404|728404|729460.8|728460.8|729948.7|728460.8|729401.2|727924.1|32
1627975380000|2021-08-03 07:23:00|729462.5|728462.5|729449.9|728449.9|729969.8|728471.4|729448.9|727947.3|32
1627975390000|2021-08-03 07:23:10|729450.5|728450.5|729474.8|728474.8|729474.8|728474.8|729450.1|728450.1|34
1627975400000|2021-08-03 07:23:20|729459.8|728459.8|729449.8|728449.8|729955.6|728465|729397.6|727935.7|35
1627975410000|2021-08-03 07:23:30|729458.8|728458.8|729447.7|728447.7|729935.8|728458.8|729397.5|727928.1|30
1627975420000|2021-08-03 07:23:40|729445.7|728445.7|729444.1|728444.1|729459.1|728459.1|729432.9|728432.9|25
1627975430000|2021-08-03 07:23:50|729444.5|728444.5|729975.1|727975.1|729998.4|728508.6|729443.9|727959|33
1627975440000|2021-08-03 07:24:00|729976.2|727976.2|729949|727949|729982.7|728468.9|729440.9|727948.3|34
1627975450000|2021-08-03 07:24:10|729962.7|727962.7|729449.4|728449.4|729970.5|728457.1|729436.3|727946.3|31
1627975460000|2021-08-03 07:24:20|729449|728449|729448.1|728448.1|729469.4|728469.4|729444.9|728444.9|26
1627975470000|2021-08-03 07:24:30|729449.2|728449.2|729437.5|728437.5|729467.9|728467.9|729430.4|728430.4|29
1627975480000|2021-08-03 07:24:40|729436.5|728436.5|729454.4|728454.4|729459.1|728459.1|729436.5|728436.5|30
1627975490000|2021-08-03 07:24:50|729449|728449|729448.8|728448.8|729460.7|728460.7|729447.2|728447.2|27
1627975500000|2021-08-03 07:25:00|729462.7|728462.7|729448|728448|729464.2|728464.2|729447.3|728447.3|29
1627975510000|2021-08-03 07:25:10|729448.6|728448.6|729731.1|727731.1|729745.6|728448.6|729234.6|727727.3|38
1627975520000|2021-08-03 07:25:20|729742.3|727742.3|729236.4|728236.4|729742.3|728236.4|729200|727687.5|40
1627975530000|2021-08-03 07:25:30|729240.6|728240.6|729361.9|728361.9|729824.3|728368.3|729226.4|727767|37
1627975540000|2021-08-03 07:25:40|729362.9|728362.9|729810.8|727810.8|729829.7|728362.9|729349.3|727791.5|32
1627975550000|2021-08-03 07:25:50|729813.2|727813.2|729209.8|728209.8|729964.1|728459.9|729209.8|727813.2|39
1627975560000|2021-08-03 07:26:00|729659.2|727659.2|729602.3|727602.3|729659.2|728109.6|729087.7|727586.4|39
1627975570000|2021-08-03 07:26:10|729600.4|727600.4|729550.5|727550.5|729617|727617|729550.5|727550.5|40
1627975580000|2021-08-03 07:26:20|729545.6|727545.6|729515.3|727515.3|729545.6|728049.7|728991.1|727505.4|39
1627975590000|2021-08-03 07:26:30|729513.1|727513.1|728997.6|727997.6|729524.9|728015.3|728997.6|727493.8|35
1627975600000|2021-08-03 07:26:40|729475.7|727475.7|729414.9|727414.9|729510.4|727982.1|728908.3|727407|34
1627975610000|2021-08-03 07:26:50|729397.2|727397.2|729412|727412|729421.4|727903.4|728881.5|727380.7|34
1627975620000|2021-08-03 07:27:00|729408.7|727408.7|729436.1|727436.1|729438.2|727438.2|729397.7|727397.7|35
1627975630000|2021-08-03 07:27:10|729434.5|727434.5|729428.8|727428.8|729462.2|727462.2|729403.5|727403.5|36
1627975640000|2021-08-03 07:27:20|729426.6|727426.6|729390.1|727390.1|729440.6|727974.1|728960.7|727390.1|35
1627975650000|2021-08-03 07:27:30|729347.6|727347.6|728880.1|727880.1|729375.1|727880.1|728844.8|727322.5|39
1627975660000|2021-08-03 07:27:40|729409.9|727409.9|729437|727437|729463.7|727463.7|729399.8|727399.8|40
1627975670000|2021-08-03 07:27:50|729458.4|727458.4|728891.4|727891.4|729468.6|727896.6|728873.5|727441.8|37
1627975680000|2021-08-03 07:28:00|728889.1|727889.1|728766.1|727766.1|729339.5|727895.1|728766.1|727331.2|35
1627975690000|2021-08-03 07:28:10|729264.2|727264.2|729299.6|727299.6|729310.3|727310.3|729260.4|727260.4|40
1627975700000|2021-08-03 07:28:20|729297.5|727297.5|729358.1|727358.1|729364.1|727364.1|729297.5|727297.5|38
1627975710000|2021-08-03 07:28:30|729343.9|727343.9|729335.1|727335.1|729361.2|727361.2|729315.9|727315.9|39
1627975720000|2021-08-03 07:28:40|729338.4|727338.4|729349.1|727349.1|729351.2|727812|728796.3|727292.8|40
1627975730000|2021-08-03 07:28:50|729342.5|727342.5|729444.6|727444.6|729444.6|727937|728929|727335.7|37
1627975740000|2021-08-03 07:29:00|729438.8|727438.8|729443.7|727443.7|729449.2|727449.2|729435.8|727435.8|33
1627975750000|2021-08-03 07:29:10|729442.7|727442.7|729530.8|727530.8|729546.9|727546.9|729442.7|727442.7|32
1627975760000|2021-08-03 07:29:20|729540.1|727540.1|729614.1|727614.1|729615.3|727615.3|729534.6|727534.6|37
1627975770000|2021-08-03 07:29:30|729615.7|727615.7|729642.3|727642.3|729651.6|727651.6|729610|727610|35
1627975780000|2021-08-03 07:29:40|729641.4|727641.4|729614.4|727614.4|729682.3|728134.2|729134.2|727600|40
1627975790000|2021-08-03 07:29:50|729615.5|727615.5|729627.7|727627.7|729628.8|727628.8|729590.4|727590.4|39
1627975800000|2021-08-03 07:30:00|729627.3|727627.3|729199|728199|729691|728215.7|729188.5|727627.3|40
1627975810000|2021-08-03 07:30:10|729194.6|728194.6|729678.9|727678.9|729696.9|728194.6|729194.6|727675.7|40
1627975820000|2021-08-03 07:30:20|729679.7|727679.7|729551.6|727551.6|729681.8|727681.8|729548.3|727548.3|39
1627975830000|2021-08-03 07:30:30|729556.9|727556.9|729577.6|727577.6|729592.7|727592.7|729546.9|727546.9|39
1627975840000|2021-08-03 07:30:40|729577.4|727577.4|729579|727579|729603|727603|729566.1|727566.1|34
1627975850000|2021-08-03 07:30:50|729579.1|727579.1|729480.4|727480.4|729579.1|727579.1|729471.3|727471.3|36
1627975860000|2021-08-03 07:31:00|729487.3|727487.3|728993.3|727993.3|729487.9|727993.7|728993|727464.6|36
1627975870000|2021-08-03 07:31:10|728987|727987|729513.1|727513.1|729525.8|728015.6|728979|727502.8|36
1627975880000|2021-08-03 07:31:20|729526|727526|729476.7|727476.7|729571.7|727993.9|728960.5|727469.9|35
1627975890000|2021-08-03 07:31:30|729476|727476|729432.4|727432.4|729476|727476|729418.5|727418.5|28
1627975900000|2021-08-03 07:31:40|729431.5|727431.5|729449.8|727449.8|729454.4|727454.4|729427.8|727427.8|34
1627975910000|2021-08-03 07:31:50|729442.2|727442.2|729307.5|727307.5|729447.1|727915.4|728797|727305.5|37
1627975920000|2021-08-03 07:32:00|728797.6|727797.6|728789.6|727789.6|728812.1|727812.1|728774.7|727774.7|34
1627975930000|2021-08-03 07:32:10|728790.4|727790.4|728794.2|727794.2|728794.5|727794.5|728776.7|727776.7|33
1627975940000|2021-08-03 07:32:20|728796.2|727796.2|728819|727819|728819|727819|728773.9|727773.9|38
1627975950000|2021-08-03 07:32:30|728815.7|727815.7|728823.3|727823.3|728827.7|727827.7|728811.5|727811.5|31
1627975960000|2021-08-03 07:32:40|728814.2|727814.2|728812.2|727812.2|728823.9|727823.9|728811.5|727811.5|31
1627975970000|2021-08-03 07:32:50|728822.9|727822.9|728730.3|727730.3|729226.9|727822.9|728709.2|727216.2|34
1627975980000|2021-08-03 07:33:00|728718|727718|729319.8|727319.8|729319.8|727769|728715.6|727222.6|30
1627975990000|2021-08-03 07:33:10|728812.2|727812.2|729445.2|727445.2|729445.2|727884.9|728812.2|727331.3|37
1627976000000|2021-08-03 07:33:20|729434.8|727434.8|729413.6|727413.6|729483.3|727483.3|729413.6|727413.6|40
1627976010000|2021-08-03 07:33:30|729400|727400|729395|727395|729410.1|727410.1|729342.3|727342.3|37
1627976020000|2021-08-03 07:33:40|729400.8|727400.8|729414.7|727414.7|729441.4|727441.4|729396.2|727396.2|30
1627976030000|2021-08-03 07:33:50|729406.1|727406.1|729254|727254|729412.9|727833.4|728751.2|727243.2|38
1627976040000|2021-08-03 07:34:00|729242.7|727242.7|729143.2|727143.2|729306.6|727652.3|728638.5|727127.9|36
1627976050000|2021-08-03 07:34:10|729130.9|727130.9|728953.9|726953.9|729134.5|727570.5|728534.1|726948.5|38
1627976060000|2021-08-03 07:34:20|728954.6|726954.6|728833.7|726833.7|729017.5|727017.5|728831.7|726831.7|39
1627976070000|2021-08-03 07:34:30|728855.3|726855.3|728881.7|726881.7|728881.7|726881.7|728847.9|726847.9|37
1627976080000|2021-08-03 07:34:40|728882.6|726882.6|728984.4|726984.4|729006|727396.9|728381.2|726877.8|40
1627976090000|2021-08-03 07:34:50|728983.2|726983.2|728979.5|726979.5|729038.1|727038.1|728970.2|726970.2|32
1627976100000|2021-08-03 07:35:00|728979.2|726979.2|728983.8|726983.8|729014.5|727014.5|728941.1|726941.1|36
1627976110000|2021-08-03 07:35:10|728982.3|726982.3|729042.8|727042.8|729045.5|727045.5|728982.3|726982.3|37
1627976120000|2021-08-03 07:35:20|729041.9|727041.9|729066.1|727066.1|729069.7|727069.7|729038.7|727038.7|34
1627976130000|2021-08-03 07:35:30|729069.3|727069.3|729091.8|727091.8|729175|727678.3|728659.5|727064.6|38
1627976140000|2021-08-03 07:35:40|729086.7|727086.7|729069.3|727069.3|729107|727107|729065.6|727065.6|35
1627976150000|2021-08-03 07:35:50|729072.3|727072.3|729096.9|727096.9|729104.2|727104.2|729057.9|727057.9|34
1627976160000|2021-08-03 07:36:00|729096.2|727096.2|729095.2|727095.2|729102.5|727102.5|729089.3|727089.3|33
1627976170000|2021-08-03 07:36:10|729095.3|727095.3|729098.2|727098.2|729106.4|727106.4|729091.2|727091.2|16
1627976180000|2021-08-03 07:36:20|729097|727097|729077.5|727077.5|729101.7|727101.7|729066.9|727066.9|31
1627976190000|2021-08-03 07:36:30|729079.1|727079.1|728653.3|727653.3|729158.2|727656.4|728618.3|727071.3|37
1627976200000|2021-08-03 07:36:40|728650.8|727650.8|728669.4|727669.4|729176.4|727676.7|728646.7|727160.4|28
1627976210000|2021-08-03 07:36:50|728671.3|727671.3|729186.6|727186.6|729255.2|727719|728662.1|727186.6|32
1627976220000|2021-08-03 07:37:00|729185.7|727185.7|729149.6|727149.6|729185.7|727185.7|729145|727145|39
1627976230000|2021-08-03 07:37:10|729146|727146|729149.9|727149.9|729171.6|727171.6|729141.3|727141.3|38
1627976240000|2021-08-03 07:37:20|729143.9|727143.9|729210.2|727210.2|729217.5|727217.5|729143.9|727143.9|39
1627976250000|2021-08-03 07:37:30|729214.5|727214.5|728765|727765|729258.5|727765|728721.4|727186.9|36
1627976260000|2021-08-03 07:37:40|728774.6|727774.6|728766.8|727766.8|729284.6|727778.2|728760.4|727264|37
1627976270000|2021-08-03 07:37:50|728777.8|727777.8|728778|727778|728778.8|727778.8|728764.1|727764.1|22
1627976280000|2021-08-03 07:38:00|728774.6|727774.6|728721.4|727721.4|728777.9|727777.9|728718.9|727718.9|36
1627976290000|2021-08-03 07:38:10|728722.4|727722.4|729290.4|727290.4|729291.6|727777.3|728717.4|727274.6|36
1627976300000|2021-08-03 07:38:20|729292.2|727292.2|729226.5|727226.5|729308.1|727736.2|728728.8|727220.8|37
1627976310000|2021-08-03 07:38:30|729224.2|727224.2|729172.9|727172.9|729224.8|727684.8|728684.8|727120.3|39
1627976320000|2021-08-03 07:38:40|729180|727180|728685.4|727685.4|729180|727695.4|728661.4|727163|36
1627976330000|2021-08-03 07:38:50|728682.1|727682.1|728679.7|727679.7|728697|727697|728679.7|727679.7|38
1627976340000|2021-08-03 07:39:00|728680.8|727680.8|729141.7|727141.7|729152.7|727695.8|728650.1|727141.7|37
1627976350000|2021-08-03 07:39:10|729141.5|727141.5|729159.4|727159.4|729167|727167|729140.2|727140.2|35
1627976360000|2021-08-03 07:39:20|729159|727159|728645.6|727645.6|729167.8|727668|728645.6|727157.7|28
1627976370000|2021-08-03 07:39:30|729140.6|727140.6|728593.9|727593.9|729141.2|727616.8|728589.4|727111.9|34
1627976380000|2021-08-03 07:39:40|728594|727594|728582.8|727582.8|728602.9|727602.9|728582.8|727582.8|31
1627976390000|2021-08-03 07:39:50|728582.3|727582.3|728583.8|727583.8|728598.8|727598.8|728582.3|727582.3|21
1627976400000|2021-08-03 07:40:00|728582.7|727582.7|728596|727596|729131.6|727644.1|728562|727093.6|37
1627976410000|2021-08-03 07:40:10|729099.5|727099.5|728581.3|727581.3|729124.3|727605.1|728581.3|727079.2|32
1627976420000|2021-08-03 07:40:20|729082.7|727082.7|729063|727063|729082.7|727082.7|729050.5|727050.5|32
1627976430000|2021-08-03 07:40:30|729062.8|727062.8|729081.8|727081.8|729101.7|727101.7|729045.9|727045.9|37
1627976440000|2021-08-03 07:40:40|729093.5|727093.5|729170.7|727170.7|729186.8|727186.8|729086.5|727086.5|36
1627976450000|2021-08-03 07:40:50|729174.1|727174.1|729194.8|727194.8|729201.2|727201.2|729174.1|727174.1|34
1627976460000|2021-08-03 07:41:00|729195.4|727195.4|729184.9|727184.9|729195.8|727697.9|728697.9|727174.8|36
1627976470000|2021-08-03 07:41:10|729181.8|727181.8|728722.4|727722.4|729198.2|727722.4|728699.7|727179.7|31
1627976480000|2021-08-03 07:41:20|728702.3|727702.3|728708.1|727708.1|728720.6|727720.6|728699.9|727699.9|30
1627976490000|2021-08-03 07:41:30|728718.4|727718.4|728893.1|727893.1|728893.1|727893.1|728708|727708|33
1627976500000|2021-08-03 07:41:40|728892.8|727892.8|729335.8|727335.8|729356.2|727905.8|728847.7|727334.1|34
1627976510000|2021-08-03 07:41:50|729334.5|727334.5|728833.2|727833.2|729349|727848.1|728828.2|727320.6|30
1627976520000|2021-08-03 07:42:00|728831.2|727831.2|728833.2|727833.2|728854.1|727854.1|728830.1|727830.1|28
1627976530000|2021-08-03 07:42:10|728848.8|727848.8|728837|727837|728852.3|727852.3|728833|727833|22
1627976540000|2021-08-03 07:42:20|728839|727839|728817.4|727817.4|728851|727851|728817.4|727817.4|19
1627976550000|2021-08-03 07:42:30|728819|727819|728739.5|727739.5|729251|727821.1|728732.2|727246.5|28
1627976560000|2021-08-03 07:42:40|728736.6|727736.6|729248|727248|729260.2|727739.1|728717|727245.1|33
1627976570000|2021-08-03 07:42:50|729247.3|727247.3|729235.6|727235.6|729248.9|727737.6|728728.3|727227.7|32
1627976580000|2021-08-03 07:43:00|729242.5|727242.5|728782.9|727782.9|729286|727786.7|728762.1|727233.2|37
1627976590000|2021-08-03 07:43:10|729312.8|727312.8|728718.9|727718.9|729312.8|727835.3|728707.4|727312.8|39
1627976600000|2021-08-03 07:43:20|728732.5|727732.5|728704.8|727704.8|728745.4|727745.4|728704.8|727704.8|38
1627976610000|2021-08-03 07:43:30|728705.2|727705.2|728700.5|727700.5|729229.7|727724.8|728696.6|727199.8|35
1627976620000|2021-08-03 07:43:40|728707.2|727707.2|728736.1|727736.1|729203.7|727748.1|728648.9|727203.7|38
1627976630000|2021-08-03 07:43:50|728725.9|727725.9|728707.9|727707.9|728737.7|727737.7|728696.6|727696.6|35
1627976640000|2021-08-03 07:44:00|728708.6|727708.6|728734.6|727734.6|728752.4|727752.4|728706.9|727706.9|37
1627976650000|2021-08-03 07:44:10|728779.4|727779.4|729284.4|727284.4|729310.9|727821.9|728779.4|727282.8|38
1627976660000|2021-08-03 07:44:20|729280.3|727280.3|729297.8|727297.8|729315.7|727812.7|728799.5|727270.3|34
1627976670000|2021-08-03 07:44:30|729296.4|727296.4|728837.3|727837.3|729336.5|727839.3|728822.3|727296.2|30
1627976680000|2021-08-03 07:44:40|728835.5|727835.5|728815.1|727815.1|729318.7|727842.5|728808.3|727318.7|31
1627976690000|2021-08-03 07:44:50|728817.7|727817.7|728810.5|727810.5|728826.8|727826.8|728804.9|727804.9|25
1627976700000|2021-08-03 07:45:00|728817.1|727817.1|729254.8|727254.8|729286.6|727819.9|728792.8|727254.8|34
1627976710000|2021-08-03 07:45:10|729255.5|727255.5|729244.3|727244.3|729263.5|727742.4|728720.9|727216|37
1627976720000|2021-08-03 07:45:20|729262.1|727262.1|728754.1|727754.1|729262.1|727756|728738.3|727262.1|23
1627976730000|2021-08-03 07:45:30|728735.4|727735.4|729241.1|727241.1|729241.1|727752|728731.6|727234.1|33
1627976740000|2021-08-03 07:45:40|729249.5|727249.5|729261.4|727261.4|729261.4|727261.4|729232.1|727232.1|33
1627976750000|2021-08-03 07:45:50|728773.8|727773.8|728774.9|727774.9|728786.7|727786.7|728754.4|727754.4|32
1627976760000|2021-08-03 07:46:00|728762.5|727762.5|729291.4|727291.4|729298.9|727787.7|728757.1|727284|37
1627976770000|2021-08-03 07:46:10|729279.7|727279.7|728814.6|727814.6|729297.4|727836.5|728812.4|727279.7|32
1627976780000|2021-08-03 07:46:20|728815.2|727815.2|728807.9|727807.9|729302.3|727837.1|728803.3|727299.9|31
1627976790000|2021-08-03 07:46:30|728803.2|727803.2|728856.6|727856.6|728874.1|727874.1|728803.2|727803.2|31
1627976800000|2021-08-03 07:46:40|728853.3|727853.3|728867.2|727867.2|728867.6|727867.6|728851|727851|30
1627976810000|2021-08-03 07:46:50|728867.3|727867.3|728867.6|727867.6|728881.8|727881.8|728856.9|727856.9|28
1627976820000|2021-08-03 07:47:00|728864|727864|728874.8|727874.8|728880.4|727880.4|728850.5|727850.5|33
1627976830000|2021-08-03 07:47:10|728871.8|727871.8|729352.3|727352.3|729352.3|727875.1|728798.1|727318.7|38
1627976840000|2021-08-03 07:47:20|729353.8|727353.8|728859.6|727859.6|729353.8|727867.7|728842.1|727353.8|35
1627976850000|2021-08-03 07:47:30|728858.4|727858.4|728849.9|727849.9|729366.3|727863.3|728836.6|727354|32
1627976860000|2021-08-03 07:47:40|728851.3|727851.3|728877.4|727877.4|728883.9|727883.9|728841.6|727841.6|32
1627976870000|2021-08-03 07:47:50|728879.5|727879.5|728874.8|727874.8|728881.9|727881.9|728871.2|727871.2|18
1627976880000|2021-08-03 07:48:00|728888.5|727888.5|729314.2|727314.2|729314.2|727890|728842.2|727314.2|33
1627976890000|2021-08-03 07:48:10|729314.1|727314.1|729318.8|727318.8|729329.4|727818.9|728802.3|727312.3|31
1627976900000|2021-08-03 07:48:20|729321.4|727321.4|728779.2|727779.2|729321.4|727797.5|728773.6|727276.9|39
1627976910000|2021-08-03 07:48:30|728778.2|727778.2|728782.6|727782.6|728784.8|727784.8|728775.8|727775.8|30
1627976920000|2021-08-03 07:48:40|728780.4|727780.4|728806.8|727806.8|728822.8|727822.8|728780|727780|27
1627976930000|2021-08-03 07:48:50|728803.3|727803.3|729285.5|727285.5|729300.8|727822.8|728781.7|727285.2|32
1627976940000|2021-08-03 07:49:00|729285|727285|729311.4|727311.4|729311.4|727311.4|729285|727285|35
1627976950000|2021-08-03 07:49:10|729305.5|727305.5|729333.1|727333.1|729336.7|727847.4|728802.1|727304.7|38
1627976960000|2021-08-03 07:49:20|729329.5|727329.5|729341|727341|729341|727341|729322.6|727322.6|27
1627976970000|2021-08-03 07:49:30|729350.3|727350.3|729309.7|727309.7|729362.2|727826.7|728822.9|727301.7|36
1627976980000|2021-08-03 07:49:40|729310.1|727310.1|729275.5|727275.5|729312.3|727312.3|729258.9|727258.9|27
1627976990000|2021-08-03 07:49:50|729264.8|727264.8|729266.4|727266.4|729280.6|727280.6|729263.8|727263.8|25
1627977000000|2021-08-03 07:50:00|728755.4|727755.4|729320.3|727320.3|729357.7|727769.5|728696.7|727280.9|34
1627977010000|2021-08-03 07:50:10|729306.7|727306.7|729379.3|727379.3|729382|727382|729306.7|727306.7|32
1627977020000|2021-08-03 07:50:20|729367.7|727367.7|729366.7|727366.7|729379.8|727379.8|729364.5|727364.5|22
1627977030000|2021-08-03 07:50:30|729367.5|727367.5|729379.7|727379.7|729380.2|727380.2|729364.2|727364.2|21
1627977040000|2021-08-03 07:50:40|729366.5|727366.5|729382.8|727382.8|729389.3|727389.3|729360.9|727360.9|29
1627977050000|2021-08-03 07:50:50|729381|727381|729379.6|727379.6|729385.6|727385.6|729363.3|727363.3|26
1627977060000|2021-08-03 07:51:00|729380.5|727380.5|729357.2|727357.2|729381.9|727381.9|729357.2|727357.2|33
1627977070000|2021-08-03 07:51:10|729367.6|727367.6|729393.8|727393.8|729412.8|727412.8|729353.5|727353.5|29
1627977080000|2021-08-03 07:51:20|729391|727391|728891.1|727891.1|729392.3|727903.1|728879.7|727390.7|28
1627977090000|2021-08-03 07:51:30|728892.2|727892.2|728961.9|727961.9|729465.3|727961.9|728891.8|727438.7|28
1627977100000|2021-08-03 07:51:40|728952.2|727952.2|729532.1|727532.1|729532.1|727966.7|728952.2|727532.1|21
1627977110000|2021-08-03 07:51:50|729538.6|727538.6|729601.9|727601.9|729601.9|728058.9|729018.3|727502.7|29
1627977120000|2021-08-03 07:52:00|729607.9|727607.9|729600.3|727600.3|729612.4|727612.4|729583.4|727583.4|39
1627977130000|2021-08-03 07:52:10|729596.9|727596.9|729120.8|728120.8|729627.5|728136.4|729118.6|727582|30
1627977140000|2021-08-03 07:52:20|729121.8|728121.8|729169.6|728169.6|729693|728202.9|729116.5|727676.1|30
1627977150000|2021-08-03 07:52:30|729180.3|728180.3|729162.9|728162.9|729180.3|728180.3|729154.3|728154.3|38
1627977160000|2021-08-03 07:52:40|729162.3|728162.3|729168.5|728168.5|729177.7|728177.7|729155.8|728155.8|34
1627977170000|2021-08-03 07:52:50|729167.2|728167.2|729174|728174|729176.3|728176.3|729154.1|728154.1|23
1627977180000|2021-08-03 07:53:00|729177.1|728177.1|729169.4|728169.4|729187.3|728187.3|729162.7|728162.7|29
1627977190000|2021-08-03 07:53:10|729166.3|728166.3|729168.8|728168.8|729178.9|728178.9|729166.3|728166.3|25
1627977200000|2021-08-03 07:53:20|729172.2|728172.2|729147.4|728147.4|729185.9|728185.9|729142.4|728142.4|26
1627977210000|2021-08-03 07:53:30|729145|728145|729164.5|728164.5|729165.8|728165.8|729142.6|728142.6|31
1627977220000|2021-08-03 07:53:40|729163.8|728163.8|729160.3|728160.3|729164.5|728164.5|729153.1|728153.1|24
1627977230000|2021-08-03 07:53:50|729158.1|728158.1|729146.6|728146.6|729158.1|728158.1|729146.6|728146.6|23
1627977240000|2021-08-03 07:54:00|729149.6|728149.6|729147.7|728147.7|729171.8|728171.8|729136.1|728136.1|32
1627977250000|2021-08-03 07:54:10|729152.2|728152.2|729613.9|727613.9|729619.2|728152.2|729116.2|727602.6|27
1627977260000|2021-08-03 07:54:20|729606|727606|729647.2|727647.2|729647.2|727647.2|729601.4|727601.4|26
1627977270000|2021-08-03 07:54:30|729623.2|727623.2|729162.4|728162.4|729656.7|728162.4|729116.9|727623.2|29
1627977280000|2021-08-03 07:54:40|729152.5|728152.5|729748.3|727748.3|729763.6|728236.6|729152.5|727728.7|25
1627977290000|2021-08-03 07:54:50|729750.8|727750.8|729623.1|727623.1|729750.8|728184.9|729184.9|727614.2|33
1627977300000|2021-08-03 07:55:00|729648.2|727648.2|729672.2|727672.2|729704.7|727704.7|729648.2|727648.2|34
1627977310000|2021-08-03 07:55:10|729670.1|727670.1|729141.2|728141.2|729724.4|728196.5|729118.7|727639.1|36
1627977320000|2021-08-03 07:55:20|729137.1|728137.1|729594.9|727594.9|729614.9|728139.9|729105.3|727594.9|35
1627977330000|2021-08-03 07:55:30|729597.4|727597.4|729133|728133|729648.3|728140.1|729071.7|727580.9|35
1627977340000|2021-08-03 07:55:40|729132.6|728132.6|729657.9|727657.9|729672.3|728163.7|729106.1|727657.9|28
1627977350000|2021-08-03 07:55:50|729660.9|727660.9|729162.1|728162.1|729680.2|728164.4|729149.8|727656.9|32
1627977360000|2021-08-03 07:56:00|729172|728172|729157.2|728157.2|729672.3|728172|729142.6|727644.4|23
1627977370000|2021-08-03 07:56:10|729158|728158|729259.1|728259.1|729280.7|728280.7|729148.7|728148.7|31
1627977380000|2021-08-03 07:56:20|729263.1|728263.1|729255.1|728255.1|729272.1|728272.1|729252.9|728252.9|23
1627977390000|2021-08-03 07:56:30|729258|728258|729755.3|727755.3|729777.9|728258|729251.7|727740.9|27
1627977400000|2021-08-03 07:56:40|729757.4|727757.4|729769.7|727769.7|729772.9|727772.9|729756.2|727756.2|32
1627977410000|2021-08-03 07:56:50|729759.3|727759.3|729325.2|728325.2|729884.9|728368.2|729325.2|727750.5|28
1627977420000|2021-08-03 07:57:00|729320.5|728320.5|729813.8|727813.8|729829.6|728327.4|729307.6|727813.8|30
1627977430000|2021-08-03 07:57:10|729813.2|727813.2|729319.7|728319.7|729829.7|728339.8|729313|727807.4|29
1627977440000|2021-08-03 07:57:20|729320.6|728320.6|729816.1|727816.1|729838.1|728333.3|729268.5|727808.2|35
1627977450000|2021-08-03 07:57:30|729316.1|728316.1|729291.2|728291.2|729811.3|728328.6|729277.4|727775.2|37
1627977460000|2021-08-03 07:57:40|729279|728279|729379.8|728379.8|729904.3|728391.2|729279|727767.6|35
1627977470000|2021-08-03 07:57:50|729362.9|728362.9|729383|728383|729385.3|728385.3|729359.3|728359.3|32
1627977480000|2021-08-03 07:58:00|729383.3|728383.3|729907.6|727907.6|729907.6|728420.2|729377.6|727907.6|35
1627977490000|2021-08-03 07:58:10|729906.4|727906.4|729451.4|728451.4|729925.6|728467.1|729410|727906.4|32
1627977500000|2021-08-03 07:58:20|729964.1|727964.1|729484|728484|729964.1|728495.1|729461.6|727964.1|36
1627977510000|2021-08-03 07:58:30|729483.7|728483.7|729489.5|728489.5|729506.4|728506.4|729479.7|728479.7|31
1627977520000|2021-08-03 07:58:40|729491.2|728491.2|729471.8|728471.8|729492.3|728492.3|729460|728460|37
1627977530000|2021-08-03 07:58:50|729470.9|728470.9|729445.6|728445.6|729471.4|728471.4|729443.5|728443.5|36
1627977540000|2021-08-03 07:59:00|729457|728457|729469|728469|729488.2|728488.2|729441.3|728441.3|35
1627977550000|2021-08-03 07:59:10|729471.3|728471.3|729506.7|728506.7|729516|728516|729468.4|728468.4|28
1627977560000|2021-08-03 07:59:20|729495.7|728495.7|729513.4|728513.4|729522|728522|729495.7|728495.7|24
1627977570000|2021-08-03 07:59:30|729502.2|728502.2|729549.3|728549.3|730054|728558.2|729497.8|728053.7|33
1627977580000|2021-08-03 07:59:40|729549.1|728549.1|729567.7|728567.7|730050.6|728576.2|729545.3|728035.7|33
1627977590000|2021-08-03 07:59:50|729562.6|728562.6|730050.7|728050.7|730088.6|728596.7|729561|728047.3|27
1627977600000|2021-08-03 08:00:00|730044.8|728044.8|729996.2|727996.2|730054.6|728550.6|729527.7|727996.2|36
1627977610000|2021-08-03 08:00:10|730005.8|728005.8|729997.2|727997.2|730016.8|728511|729477.8|727956.7|38
1627977620000|2021-08-03 08:00:20|730013.5|728013.5|729436|728436|730013.5|728474.5|729436|727952.9|34
1627977630000|2021-08-03 08:00:30|729437.2|728437.2|729279.9|728279.9|729830|728438.3|729273.4|727774.6|39
1627977640000|2021-08-03 08:00:40|729279.8|728279.8|729810.1|727810.1|729815.3|728319.7|729270.4|727774.9|38
1627977650000|2021-08-03 08:00:50|729822.5|727822.5|729815.2|727815.2|729822.5|727822.5|729807.9|727807.9|33
1627977660000|2021-08-03 08:01:00|729816.9|727816.9|729333.3|728333.3|729832.6|728345|729330.1|727815.9|34
1627977670000|2021-08-03 08:01:10|729344.3|728344.3|729828.2|727828.2|729872.7|728346.9|729342.1|727803.7|37
1627977680000|2021-08-03 08:01:20|729826.7|727826.7|729857.4|727857.4|729863.1|728378.9|729330.5|727819.6|33
1627977690000|2021-08-03 08:01:30|729857.2|727857.2|729430.5|728430.5|729940.4|728435.9|729405.3|727857.2|31
1627977700000|2021-08-03 08:01:40|729432.3|728432.3|729867.9|727867.9|729877.3|728440.2|729372|727858.6|31
1627977710000|2021-08-03 08:01:50|729867|727867|729825.9|727825.9|729872.8|728321.6|729317|727807.6|31
1627977720000|2021-08-03 08:02:00|729822.5|727822.5|729843|727843|729850.8|727850.8|729814.2|727814.2|33
1627977730000|2021-08-03 08:02:10|729838.8|727838.8|729812.7|727812.7|729839.7|727839.7|729805.9|727805.9|31
1627977740000|2021-08-03 08:02:20|729815.7|727815.7|729308.4|728308.4|729815.7|728314.3|729226.1|727786.2|34
1627977750000|2021-08-03 08:02:30|729807.8|727807.8|729773.3|727773.3|729817.7|728267.8|729267.8|727763.7|29
1627977760000|2021-08-03 08:02:40|729772.9|727772.9|729224.5|728224.5|729772.9|728266.8|729212.9|727772.9|34
1627977770000|2021-08-03 08:02:50|729224.8|728224.8|729633.4|727633.4|729657.1|728224.8|729147.5|727633.4|38
1627977780000|2021-08-03 08:03:00|729635.7|727635.7|729135|728135|729659.6|728160.5|729127|727633.4|30
1627977790000|2021-08-03 08:03:10|729135.9|728135.9|729123.1|728123.1|729152.5|728152.5|729114.7|728114.7|33
1627977800000|2021-08-03 08:03:20|729110.7|728110.7|729614.6|727614.6|729614.6|728110.7|729095.6|727583.2|40
1627977810000|2021-08-03 08:03:30|729618|727618|729670.6|727670.6|729687.5|728177.5|729103.2|727605.8|35
1627977820000|2021-08-03 08:03:40|729668.7|727668.7|729611.3|727611.3|729668.7|728151.2|729148|727611.3|37
1627977830000|2021-08-03 08:03:50|729616.3|727616.3|729119|728119|729620.8|728129|729106|727582.6|37
1627977840000|2021-08-03 08:04:00|729115.6|728115.6|729132.1|728132.1|729594.7|728142.3|729093.4|727593.3|35
1627977850000|2021-08-03 08:04:10|729131.5|728131.5|729634.8|727634.8|729635|728131.5|729118.6|727631.5|33
1627977860000|2021-08-03 08:04:20|729634.7|727634.7|729629.5|727629.5|729645.2|727645.2|729626.8|727626.8|38
1627977870000|2021-08-03 08:04:30|729629.4|727629.4|729137.3|728137.3|729639.2|728137.4|729132.2|727610.1|33
1627977880000|2021-08-03 08:04:40|729137.1|728137.1|729642.4|727642.4|729643.9|728137.1|729132.6|727626.8|29
1627977890000|2021-08-03 08:04:50|729642.9|727642.9|729637.5|727637.5|729643.1|727643.1|729635.2|727635.2|25
1627977900000|2021-08-03 08:05:00|729637.7|727637.7|729636.3|727636.3|729647.6|727647.6|729632|727632|33
1627977910000|2021-08-03 08:05:10|729637.2|727637.2|729614|727614|729637.5|727637.5|729606.4|727606.4|31
1627977920000|2021-08-03 08:05:20|729613.7|727613.7|729606.2|727606.2|729615.3|727615.3|729602.8|727602.8|31
1627977930000|2021-08-03 08:05:30|729607.2|727607.2|729561.6|727561.6|729607.2|728095.4|729083.1|727561.6|37
1627977940000|2021-08-03 08:05:40|729565.3|727565.3|729066.8|728066.8|729566.6|728073.1|729061.4|727550.4|35
1627977950000|2021-08-03 08:05:50|729067.9|728067.9|729059.6|728059.6|729074.9|728074.9|729051.8|728051.8|24
1627977960000|2021-08-03 08:06:00|729046.7|728046.7|729080.6|728080.6|729561.5|728080.6|729046.7|727561.5|35
1627977970000|2021-08-03 08:06:10|729070.9|728070.9|729146.4|728146.4|729609.8|728158.1|729070.9|727590.9|38
1627977980000|2021-08-03 08:06:20|729140.5|728140.5|729146.3|728146.3|729164.7|728164.7|729138.8|728138.8|32
1627977990000|2021-08-03 08:06:30|729147.5|728147.5|729141.9|728141.9|729157.1|728157.1|729141.1|728141.1|36
1627978000000|2021-08-03 08:06:40|729156.8|728156.8|729153.1|728153.1|729156.8|728156.8|729141.6|728141.6|24
1627978010000|2021-08-03 08:06:50|729152.2|728152.2|729133.3|728133.3|729158.7|728158.7|729128.1|728128.1|33
1627978020000|2021-08-03 08:07:00|729144.6|728144.6|729105.3|728105.3|729144.6|728144.6|729103.3|728103.3|32
1627978030000|2021-08-03 08:07:10|729111.5|728111.5|729601.6|727601.6|729609.5|728117.5|729085.6|727590.9|34
1627978040000|2021-08-03 08:07:20|729603.1|727603.1|729574|727574|729603.1|728112.2|729091.7|727573.9|37
1627978050000|2021-08-03 08:07:30|729575.6|727575.6|729587.1|727587.1|729590.7|728075.3|729051.4|727553.6|36
1627978060000|2021-08-03 08:07:40|729590.7|727590.7|729584.6|727584.6|729595.1|727595.1|729573.2|727573.2|38
1627978070000|2021-08-03 08:07:50|729580.4|727580.4|729619.6|727619.6|729621|727621|729579.8|727579.8|33
1627978080000|2021-08-03 08:08:00|729621.3|727621.3|729122.8|728122.8|729621.3|728139.2|729120.5|727620.4|26
1627978090000|2021-08-03 08:08:10|729119|728119|729112.7|728112.7|729134.7|728134.7|729109.2|728109.2|32
1627978100000|2021-08-03 08:08:20|729123.8|728123.8|729104.5|728104.5|729123.8|728123.8|729103.7|728103.7|31
1627978110000|2021-08-03 08:08:30|729104.3|728104.3|729163.5|728163.5|729171|728171|729103.9|728103.9|32
1627978120000|2021-08-03 08:08:40|729167.2|728167.2|729802.1|727802.1|729802.1|728280.6|729161.7|727781.6|32
1627978130000|2021-08-03 08:08:50|729827.8|727827.8|729766.9|727766.9|729836.8|727836.8|729766.9|727766.9|40
1627978140000|2021-08-03 08:09:00|729766.8|727766.8|729705.1|727705.1|729773.3|728211.9|729196.4|727693.9|37
1627978150000|2021-08-03 08:09:10|729716.2|727716.2|729707.6|727707.6|729736.1|727736.1|729686|727686|40
1627978160000|2021-08-03 08:09:20|729714.2|727714.2|729728|727728|729739.7|727739.7|729713.7|727713.7|39
1627978170000|2021-08-03 08:09:30|729725.8|727725.8|729685.8|727685.8|729746.2|727746.2|729661.1|727661.1|35
1627978180000|2021-08-03 08:09:40|729690.5|727690.5|729683.9|727683.9|729713.9|727713.9|729668.7|727668.7|32
1627978190000|2021-08-03 08:09:50|729694.1|727694.1|729660.9|727660.9|729713.6|727713.6|729660.9|727660.9|39
1627978200000|2021-08-03 08:10:00|729665.2|727665.2|729670.9|727670.9|729678.1|727678.1|729660.6|727660.6|33
1627978210000|2021-08-03 08:10:10|729678.8|727678.8|729724.4|727724.4|729724.4|727724.4|729670.7|727670.7|31
1627978220000|2021-08-03 08:10:20|729740.3|727740.3|729769|727769|729795.9|728282.3|729282.3|727727|32
1627978230000|2021-08-03 08:10:30|729766.9|727766.9|729771.3|727771.3|729795.9|727795.9|729764.2|727764.2|38
1627978240000|2021-08-03 08:10:40|729772.8|727772.8|729771.6|727771.6|729783.7|727783.7|729755.2|727755.2|34
1627978250000|2021-08-03 08:10:50|729775.6|727775.6|729825.2|727825.2|729836.8|728283.7|729283.7|727759|35
1627978260000|2021-08-03 08:11:00|729829.2|727829.2|729883.1|727883.1|729888.1|727888.1|729825.8|727825.8|34
1627978270000|2021-08-03 08:11:10|729881.5|727881.5|729882.2|727882.2|729886.9|727886.9|729877.1|727877.1|24
1627978280000|2021-08-03 08:11:20|729878.7|727878.7|729879.5|727879.5|729895|727895|729877.9|727877.9|33
1627978290000|2021-08-03 08:11:30|729877.7|727877.7|729846.4|727846.4|729879.2|728354|729342.2|727836.9|32
1627978300000|2021-08-03 08:11:40|729844.7|727844.7|729836.5|727836.5|729844.7|727844.7|729799.9|727799.9|30
1627978310000|2021-08-03 08:11:50|729843.3|727843.3|729846.3|727846.3|729846.3|727846.3|729833|727833|19
1627978320000|2021-08-03 08:12:00|729835.3|727835.3|729852.8|727852.8|729860.8|727860.8|729824.8|727824.8|29
1627978330000|2021-08-03 08:12:10|729854.7|727854.7|729833.1|727833.1|729858.4|727858.4|729828.8|727828.8|28
1627978340000|2021-08-03 08:12:20|729832.7|727832.7|729825.3|727825.3|729839|727839|729821.8|727821.8|28
1627978350000|2021-08-03 08:12:30|729826.7|727826.7|729832.7|727832.7|729848.4|727848.4|729822.7|727822.7|29
1627978360000|2021-08-03 08:12:40|729839.5|727839.5|729878.4|727878.4|729896.5|727896.5|729837.3|727837.3|30
1627978370000|2021-08-03 08:12:50|729876.3|727876.3|729419.4|728419.4|729959.7|728448.7|729411.9|727876.3|36
1627978380000|2021-08-03 08:13:00|729416.9|728416.9|729424.4|728424.4|729450.2|728450.2|729379.1|728379.1|37
1627978390000|2021-08-03 08:13:10|729423.4|728423.4|729446.9|728446.9|729458.4|728458.4|729423.4|728423.4|24
1627978400000|2021-08-03 08:13:20|729444.9|728444.9|729483.1|728483.1|729487|728487|729444.9|728444.9|29
1627978410000|2021-08-03 08:13:30|729488.2|728488.2|729480.9|728480.9|729500.7|728500.7|729476.7|728476.7|29
1627978420000|2021-08-03 08:13:40|729475.9|728475.9|729471.4|728471.4|729485.3|728485.3|729447.8|728447.8|28
1627978430000|2021-08-03 08:13:50|729471|728471|729492.8|728492.8|729516.6|728516.6|729468.4|728468.4|34
1627978440000|2021-08-03 08:14:00|729487.3|728487.3|729449.5|728449.5|729971.2|728489.9|729448.7|727971.2|28
1627978450000|2021-08-03 08:14:10|729455.1|728455.1|729490.1|728490.1|729983.4|728521.2|729455.1|727971.8|35
1627978460000|2021-08-03 08:14:20|729488.9|728488.9|729981.4|727981.4|730001.3|728497.2|729483.6|727980.7|31
1627978470000|2021-08-03 08:14:30|729983.3|727983.3|729431.8|728431.8|729983.5|728475.5|729431.8|727974.9|33
1627978480000|2021-08-03 08:14:40|729429.3|728429.3|729936.1|727936.1|729945.6|728440.3|729428.8|727927.7|25
1627978490000|2021-08-03 08:14:50|729935.7|727935.7|729930.2|727930.2|729940.7|727940.7|729928.7|727928.7|25
1627978500000|2021-08-03 08:15:00|729929.7|727929.7|729938.5|727938.5|729953.2|727953.2|729928.3|727928.3|25
1627978510000|2021-08-03 08:15:10|729950.1|727950.1|729933.4|727933.4|729951.9|727951.9|729933.3|727933.3|27
1627978520000|2021-08-03 08:15:20|729934.5|727934.5|729419.9|728419.9|729946|728419.9|729402.5|727913.9|27
1627978530000|2021-08-03 08:15:30|729411|728411|729411.6|728411.6|729417.5|728417.5|729403.5|728403.5|33
1627978540000|2021-08-03 08:15:40|729409.6|728409.6|729437.9|728437.9|729445.7|728445.7|729409.6|728409.6|28
1627978550000|2021-08-03 08:15:50|729437.7|728437.7|729415.3|728415.3|729452.6|728452.6|729399.3|728399.3|32
1627978560000|2021-08-03 08:16:00|729401.5|728401.5|729320.9|728320.9|729413.4|728413.4|729277|728277|30
1627978570000|2021-08-03 08:16:10|729317|728317|729331.7|728331.7|729348.7|728348.7|729317|728317|25
1627978580000|2021-08-03 08:16:20|729332.3|728332.3|729343.5|728343.5|729362.5|728362.5|729331.8|728331.8|19
1627978590000|2021-08-03 08:16:30|729353.4|728353.4|729345.2|728345.2|729355.8|728355.8|729333.4|728333.4|28
1627978600000|2021-08-03 08:16:40|729344.7|728344.7|729354.8|728354.8|729358.3|728358.3|729336|728336|27
1627978610000|2021-08-03 08:16:50|729343.7|728343.7|729289.6|728289.6|729355.2|728355.2|729231.7|728231.7|34
1627978620000|2021-08-03 08:17:00|729273.9|728273.9|729259|728259|729287.8|728287.8|729241.7|728241.7|34
1627978630000|2021-08-03 08:17:10|729262.9|728262.9|729260.6|728260.6|729272.2|728272.2|729224.7|728224.7|32
1627978640000|2021-08-03 08:17:20|729260.3|728260.3|729238.8|728238.8|729264.5|728264.5|729221.3|728221.3|26
1627978650000|2021-08-03 08:17:30|729230.8|728230.8|729235.2|728235.2|729249.3|728249.3|729218.2|728218.2|33
1627978660000|2021-08-03 08:17:40|729236.3|728236.3|729235.6|728235.6|729252|728252|729234.3|728234.3|26
1627978670000|2021-08-03 08:17:50|729236.8|728236.8|729241.3|728241.3|729272.2|728272.2|729229|728229|32
1627978680000|2021-08-03 08:18:00|729242.4|728242.4|729252.7|728252.7|729268.8|728268.8|729233.3|728233.3|30
1627978690000|2021-08-03 08:18:10|729254.3|728254.3|729262.6|728262.6|729277.3|728277.3|729253.8|728253.8|29
1627978700000|2021-08-03 08:18:20|729262.8|728262.8|729282.7|728282.7|729287.2|728287.2|729258.3|728258.3|35
1627978710000|2021-08-03 08:18:30|729281|728281|729297.9|728297.9|729306|728306|729270.6|728270.6|27
1627978720000|2021-08-03 08:18:40|729297|728297|729300.5|728300.5|729310.2|728310.2|729295.8|728295.8|25
1627978730000|2021-08-03 08:18:50|729295.6|728295.6|729299.6|728299.6|729314.6|728314.6|729290.7|728290.7|36
1627978740000|2021-08-03 08:19:00|729298.4|728298.4|729352.3|728352.3|729352.3|728352.3|729297.8|728297.8|30
1627978750000|2021-08-03 08:19:10|729352.9|728352.9|729395|728395|729416.7|728416.7|729334.8|728334.8|36
1627978760000|2021-08-03 08:19:20|729397.8|728397.8|729333.2|728333.2|729397.8|728397.8|729333.2|728333.2|36
1627978770000|2021-08-03 08:19:30|729337.4|728337.4|729389.7|728389.7|729393.5|728393.5|729334.6|728334.6|35
1627978780000|2021-08-03 08:19:40|729388.5|728388.5|729364.6|728364.6|729392.8|728392.8|729358|728358|25
1627978790000|2021-08-03 08:19:50|729369.6|728369.6|729379.4|728379.4|729398.8|728398.8|729368.8|728368.8|32
1627978800000|2021-08-03 08:20:00|729388|728388|729355|728355|729388|728388|729355|728355|30
1627978810000|2021-08-03 08:20:10|729344.4|728344.4|729303.8|728303.8|729397.5|728397.5|729299.3|728299.3|33
1627978820000|2021-08-03 08:20:20|729297|728297|729242.1|728242.1|729304.9|728304.9|729242.1|728242.1|25
1627978830000|2021-08-03 08:20:30|729248.5|728248.5|729233.1|728233.1|729248.5|728248.5|729232.6|728232.6|34
1627978840000|2021-08-03 08:20:40|729233.5|728233.5|729240.1|728240.1|729250.6|728250.6|729229.5|728229.5|30
1627978850000|2021-08-03 08:20:50|729241.2|728241.2|729238.6|728238.6|729251.3|728251.3|729223.8|728223.8|31
1627978860000|2021-08-03 08:21:00|729239.5|728239.5|729224.1|728224.1|729251.9|728251.9|729219.4|728219.4|32
1627978870000|2021-08-03 08:21:10|729224.2|728224.2|729230.7|728230.7|729231.9|728231.9|729223.7|728223.7|27
1627978880000|2021-08-03 08:21:20|729229.3|728229.3|729208.7|728208.7|729241|728241|729182.8|728182.8|32
1627978890000|2021-08-03 08:21:30|729209.2|728209.2|729219.8|728219.8|729233.5|728233.5|729209.2|728209.2|35
1627978900000|2021-08-03 08:21:40|729221.8|728221.8|729172.8|728172.8|729701.5|728223.1|729161.4|727687.5|30
1627978910000|2021-08-03 08:21:50|729656|727656|729116.4|728116.4|729661.1|728173.1|729113|727653.3|37
1627978920000|2021-08-03 08:22:00|729118.8|728118.8|729606.7|727606.7|729638.7|728126.9|729115.9|727606.5|37
1627978930000|2021-08-03 08:22:10|729607.3|727607.3|729140.8|728140.8|729629.8|728165|729140.8|727603|32
1627978940000|2021-08-03 08:22:20|729152|728152|729134.2|728134.2|729152|728152|729131.6|728131.6|25
1627978950000|2021-08-03 08:22:30|729136.1|728136.1|729023.9|728023.9|729139|728139|729020.5|728020.5|24
1627978960000|2021-08-03 08:22:40|729023.1|728023.1|729071.6|728071.6|729071.6|728071.6|729023.1|728023.1|36
1627978970000|2021-08-03 08:22:50|729072.6|728072.6|728892|727892|729472.9|728092.5|728891.7|727472.9|39
1627978980000|2021-08-03 08:23:00|728863.7|727863.7|728952.1|727952.1|728960.5|727960.5|728855.5|727855.5|37
1627978990000|2021-08-03 08:23:10|728951.8|727951.8|728928.6|727928.6|728952.5|727952.5|728925.6|727925.6|32
1627979000000|2021-08-03 08:23:20|728935.9|727935.9|729432.8|727432.8|729452.5|727950.2|728930.9|727431.7|32
1627979010000|2021-08-03 08:23:30|729435.2|727435.2|728937.6|727937.6|729438.7|727937.6|728927.1|727419.3|24
1627979020000|2021-08-03 08:23:40|728925.8|727925.8|728929.9|727929.9|728942.6|727942.6|728915.8|727915.8|34
1627979030000|2021-08-03 08:23:50|728924.8|727924.8|728933|727933|728941.1|727941.1|728896.2|727896.2|30
1627979040000|2021-08-03 08:24:00|728932.4|727932.4|728917.1|727917.1|728932.4|727932.4|728913.7|727913.7|33
1627979050000|2021-08-03 08:24:10|728918.1|727918.1|728907|727907|728919.7|727919.7|728896.9|727896.9|26
1627979060000|2021-08-03 08:24:20|728896.3|727896.3|728874.1|727874.1|728903.8|727903.8|728874.1|727874.1|30
1627979070000|2021-08-03 08:24:30|728869.5|727869.5|728911.6|727911.6|728918.9|727918.9|728864.9|727864.9|32
1627979080000|2021-08-03 08:24:40|728913.8|727913.8|728912.8|727912.8|728919.4|727919.4|728893.2|727893.2|33
1627979090000|2021-08-03 08:24:50|728921.5|727921.5|728884.5|727884.5|728921.5|727921.5|728882.9|727882.9|34
1627979100000|2021-08-03 08:25:00|728907|727907|728907.7|727907.7|728921.3|727921.3|728903.2|727903.2|27
1627979110000|2021-08-03 08:25:10|728908.5|727908.5|728918.6|727918.6|728939.3|727939.3|728904.7|727904.7|25
1627979120000|2021-08-03 08:25:20|728932.3|727932.3|728911.6|727911.6|728932.3|727932.3|728911.6|727911.6|26
1627979130000|2021-08-03 08:25:30|728913.3|727913.3|728931.6|727931.6|728949.2|727949.2|728912.2|727912.2|28
1627979140000|2021-08-03 08:25:40|728928.8|727928.8|728941.1|727941.1|728955.3|727955.3|728928.8|727928.8|27
1627979150000|2021-08-03 08:25:50|728936.5|727936.5|728930.6|727930.6|728945.4|727945.4|728929.1|727929.1|25
1627979160000|2021-08-03 08:26:00|728942.1|727942.1|728935.1|727935.1|728944.9|727944.9|728926.8|727926.8|30
1627979170000|2021-08-03 08:26:10|728933.9|727933.9|728931.8|727931.8|728942.7|727942.7|728923.4|727923.4|28
1627979180000|2021-08-03 08:26:20|728930.8|727930.8|728941.1|727941.1|728952.9|727952.9|728930.8|727930.8|28
1627979190000|2021-08-03 08:26:30|728950.8|727950.8|728959.2|727959.2|728967.5|727967.5|728932.4|727932.4|22
1627979200000|2021-08-03 08:26:40|728978.7|727978.7|728941.5|727941.5|728978.7|727978.7|728927|727927|32
1627979210000|2021-08-03 08:26:50|728929|727929|728936.7|727936.7|728960.7|727960.7|728926|727926|33
1627979220000|2021-08-03 08:27:00|728934.9|727934.9|728983.5|727983.5|728998|727998|728934.9|727934.9|39
1627979230000|2021-08-03 08:27:10|728987.4|727987.4|728948|727948|728990.3|727990.3|728948|727948|38
1627979240000|2021-08-03 08:27:20|728947.6|727947.6|728960.2|727960.2|728967.6|727967.6|728947.6|727947.6|29
1627979250000|2021-08-03 08:27:30|728959.8|727959.8|728960.6|727960.6|728962.2|727962.2|728943.2|727943.2|21
1627979260000|2021-08-03 08:27:40|728954.6|727954.6|728952.3|727952.3|728986.7|727986.7|728942.2|727942.2|33
1627979270000|2021-08-03 08:27:50|728952.6|727952.6|728964.9|727964.9|728984.6|727984.6|728948.5|727948.5|34
1627979280000|2021-08-03 08:28:00|728951.6|727951.6|728950.5|727950.5|728951.6|727951.6|728944.2|727944.2|23
1627979290000|2021-08-03 08:28:10|728944.7|727944.7|728932.6|727932.6|728956.7|727956.7|728932.1|727932.1|23
1627979300000|2021-08-03 08:28:20|728931.1|727931.1|728931.5|727931.5|728946.5|727946.5|728929.4|727929.4|31
1627979310000|2021-08-03 08:28:30|728931.3|727931.3|728962.3|727962.3|728977.1|727977.1|728929.9|727929.9|35
1627979320000|2021-08-03 08:28:40|728962.6|727962.6|728953.1|727953.1|728967.1|727967.1|728951.3|727951.3|26
1627979330000|2021-08-03 08:28:50|728955.3|727955.3|728955.2|727955.2|728956.5|727956.5|728943.2|727943.2|29
1627979340000|2021-08-03 08:29:00|728954.3|727954.3|728836.7|727836.7|728958|727958|728826.9|727826.9|31
1627979350000|2021-08-03 08:29:10|728835.4|727835.4|728900.5|727900.5|728904.7|727904.7|728833.8|727833.8|34
1627979360000|2021-08-03 08:29:20|728898.2|727898.2|728907|727907|728912.1|727912.1|728889|727889|29
1627979370000|2021-08-03 08:29:30|728910.5|727910.5|728915.3|727915.3|728915.8|727915.8|728897.2|727897.2|23
1627979380000|2021-08-03 08:29:40|728915.8|727915.8|728927.5|727927.5|728930|727930|728912.1|727912.1|32
1627979390000|2021-08-03 08:29:50|728926.9|727926.9|728957.7|727957.7|728975.8|727975.8|728926.9|727926.9|27
1627979400000|2021-08-03 08:30:00|728968.2|727968.2|729030.4|728030.4|729030.4|728030.4|728958.2|727958.2|31
1627979410000|2021-08-03 08:30:10|729029.8|728029.8|728965|727965|729032.6|728032.6|728949.4|727949.4|38
1627979420000|2021-08-03 08:30:20|728966.9|727966.9|728962.5|727962.5|728966.9|727966.9|728959|727959|32
1627979430000|2021-08-03 08:30:30|728965.3|727965.3|728929|727929|728965.3|727965.3|728924.2|727924.2|27
1627979440000|2021-08-03 08:30:40|728927.7|727927.7|728882.2|727882.2|728932.2|727932.2|728866.7|727866.7|33
1627979450000|2021-08-03 08:30:50|728885.8|727885.8|728864.4|727864.4|728885.8|727885.8|728864.4|727864.4|26
1627979460000|2021-08-03 08:31:00|728865|727865|728846.6|727846.6|728865|727865|728839.9|727839.9|32
1627979470000|2021-08-03 08:31:10|728846.7|727846.7|728836.1|727836.1|728847|727847|728836.1|727836.1|24
1627979480000|2021-08-03 08:31:20|728838.7|727838.7|728819.3|727819.3|728850.7|727850.7|728814|727814|28
1627979490000|2021-08-03 08:31:30|728721|727721|728612.4|727612.4|728721|727721|728612.4|727612.4|31
1627979500000|2021-08-03 08:31:40|728613.2|727613.2|728629.1|727629.1|728639.8|727639.8|728609.4|727609.4|32
1627979510000|2021-08-03 08:31:50|728630.6|727630.6|728668.6|727668.6|728672|727672|728628.1|727628.1|29
1627979520000|2021-08-03 08:32:00|728668.2|727668.2|728709.6|727709.6|728711.1|727711.1|728667.6|727667.6|32
1627979530000|2021-08-03 08:32:10|728705.6|727705.6|728752.7|727752.7|728763.4|727763.4|728705.6|727705.6|30
1627979540000|2021-08-03 08:32:20|728755.5|727755.5|728755.4|727755.4|728767|727767|728752.6|727752.6|25
1627979550000|2021-08-03 08:32:30|728755|727755|728712|727712|728755|727755|728712|727712|29
1627979560000|2021-08-03 08:32:40|728711.9|727711.9|728535.7|727535.7|728711.9|727711.9|728534.5|727534.5|32
1627979570000|2021-08-03 08:32:50|728536.4|727536.4|728564.1|727564.1|728564.1|727564.1|728536|727536|32
1627979580000|2021-08-03 08:33:00|728562|727562|728582.1|727582.1|728592.2|727592.2|728562|727562|32
1627979590000|2021-08-03 08:33:10|728569.6|727569.6|728603.2|727603.2|728606.6|727606.6|728569.6|727569.6|23
1627979600000|2021-08-03 08:33:20|728600.1|727600.1|728542.1|727542.1|728600.1|727600.1|728466.7|727466.7|35
1627979610000|2021-08-03 08:33:30|728543.4|727543.4|728525.8|727525.8|729019.8|727562.8|728521|727016.6|36
1627979620000|2021-08-03 08:33:40|728527.1|727527.1|728558.9|727558.9|728560.4|727560.4|728527.1|727527.1|38
1627979630000|2021-08-03 08:33:50|728555.5|727555.5|728628.9|727628.9|728683.4|727683.4|728552.1|727552.1|36
1627979640000|2021-08-03 08:34:00|728627.7|727627.7|728653.6|727653.6|729136.5|727655.7|728626.9|727131.5|34
1627979650000|2021-08-03 08:34:10|728654.1|727654.1|728642.4|727642.4|728656.6|727656.6|728635|727635|36
1627979660000|2021-08-03 08:34:20|728640.5|727640.5|728590.8|727590.8|728655.7|727655.7|728583|727583|32
1627979670000|2021-08-03 08:34:30|728591|727591|728648.1|727648.1|728657.4|727657.4|728580.5|727580.5|34
1627979680000|2021-08-03 08:34:40|728641.1|727641.1|728548.8|727548.8|728647.7|727647.7|728547.6|727547.6|31
1627979690000|2021-08-03 08:34:50|728551|727551|728519.1|727519.1|728551.5|727551.5|728517.3|727517.3|30
1627979700000|2021-08-03 08:35:00|728519.7|727519.7|728456.7|727456.7|728521.1|727521.1|728414.6|727414.6|37
1627979710000|2021-08-03 08:35:10|728458.3|727458.3|728493.9|727493.9|728495|727495|728452.7|727452.7|31
1627979720000|2021-08-03 08:35:20|728492.7|727492.7|728554.7|727554.7|728564.7|727564.7|728491.8|727491.8|32
1627979730000|2021-08-03 08:35:30|728549.7|727549.7|728629.9|727629.9|728635|727635|728549.1|727549.1|34
1627979740000|2021-08-03 08:35:40|728628.3|727628.3|728560.3|727560.3|728637.1|727637.1|728557.9|727557.9|34
1627979750000|2021-08-03 08:35:50|728563.7|727563.7|728621|727621|728635|727635|728563.7|727563.7|33
1627979760000|2021-08-03 08:36:00|728616|727616|728621.3|727621.3|728621.8|727621.8|728613.7|727613.7|31
1627979770000|2021-08-03 08:36:10|728621.7|727621.7|728621.3|727621.3|728628.9|727628.9|728614.4|727614.4|33
1627979780000|2021-08-03 08:36:20|728622.2|727622.2|728644.7|727644.7|728656.4|727656.4|728622.2|727622.2|29
1627979790000|2021-08-03 08:36:30|728643.1|727643.1|728674|727674|728679.8|727679.8|728643.1|727643.1|32
1627979800000|2021-08-03 08:36:40|728671.4|727671.4|728726.6|727726.6|728730.9|727730.9|728671.4|727671.4|28
1627979810000|2021-08-03 08:36:50|728735.2|727735.2|728719.9|727719.9|728736.9|727736.9|728719.9|727719.9|28
1627979820000|2021-08-03 08:37:00|728718.8|727718.8|728721.3|727721.3|728726.3|727726.3|728706.2|727706.2|22
1627979830000|2021-08-03 08:37:10|728799.4|727799.4|728803.4|727803.4|728804.8|727804.8|728782|727782|26
1627979840000|2021-08-03 08:37:20|728803.2|727803.2|728801.6|727801.6|728810.4|727810.4|728785.6|727785.6|26
1627979850000|2021-08-03 08:37:30|728803.9|727803.9|728793|727793|728809.3|727809.3|728793|727793|23
1627979860000|2021-08-03 08:37:40|728793.1|727793.1|728814.4|727814.4|728816|727816|728793.1|727793.1|23
1627979870000|2021-08-03 08:37:50|728812|727812|728811|727811|728813.3|727813.3|728807.1|727807.1|26
1627979880000|2021-08-03 08:38:00|728810.8|727810.8|728806.6|727806.6|728826.4|727826.4|728806.6|727806.6|24
1627979890000|2021-08-03 08:38:10|728806.4|727806.4|728828.4|727828.4|728828.4|727828.4|728799.5|727799.5|25
1627979900000|2021-08-03 08:38:20|728830.5|727830.5|728873.1|727873.1|728875.3|727875.3|728810.5|727810.5|35
1627979910000|2021-08-03 08:38:30|728870.1|727870.1|728919.5|727919.5|728919.5|727919.5|728869.1|727869.1|30
1627979920000|2021-08-03 08:38:40|728923.8|727923.8|728923.9|727923.9|728930.8|727930.8|728917.3|727917.3|34
1627979930000|2021-08-03 08:38:50|728924.9|727924.9|728912|727912|728925.9|727925.9|728897.1|727897.1|31
1627979940000|2021-08-03 08:39:00|728916|727916|728925.1|727925.1|728925.1|727925.1|728914|727914|28
1627979950000|2021-08-03 08:39:10|728929.2|727929.2|728912.8|727912.8|728929.2|727929.2|728909.5|727909.5|27
1627979960000|2021-08-03 08:39:20|728914.5|727914.5|728930.7|727930.7|728936.6|727936.6|728913.3|727913.3|32
1627979970000|2021-08-03 08:39:30|728930.3|727930.3|728932.2|727932.2|728942.6|727942.6|728929|727929|26
1627979980000|2021-08-03 08:39:40|728932.5|727932.5|728945.7|727945.7|728954.3|727954.3|728932.5|727932.5|30
1627979990000|2021-08-03 08:39:50|728946.4|727946.4|728918.5|727918.5|728946.4|727946.4|728913.7|727913.7|26
1627980000000|2021-08-03 08:40:00|728920.8|727920.8|728851.6|727851.6|728924.5|727924.5|728851.6|727851.6|34
1627980010000|2021-08-03 08:40:10|728843|727843|728874.1|727874.1|728874.1|727874.1|728836.8|727836.8|38
1627980020000|2021-08-03 08:40:20|728868.8|727868.8|728935|727935|728935.8|727935.8|728868.8|727868.8|25
1627980030000|2021-08-03 08:40:30|728931.5|727931.5|728958.9|727958.9|728961.5|727961.5|728931.5|727931.5|26
1627980040000|2021-08-03 08:40:40|728956.8|727956.8|728964|727964|728966.6|727966.6|728956.8|727956.8|25
1627980050000|2021-08-03 08:40:50|728959.6|727959.6|728960.3|727960.3|728965.9|727965.9|728956.4|727956.4|29
1627980060000|2021-08-03 08:41:00|728961|727961|728946.3|727946.3|728970.6|727970.6|728942.9|727942.9|27
1627980070000|2021-08-03 08:41:10|728945.8|727945.8|728958.1|727958.1|728961.9|727961.9|728945.8|727945.8|24
1627980080000|2021-08-03 08:41:20|728957.3|727957.3|728961.5|727961.5|729042.6|728042.6|728955.9|727955.9|33
1627980090000|2021-08-03 08:41:30|728965.7|727965.7|728983.9|727983.9|728986.5|727986.5|728959.4|727959.4|32
1627980100000|2021-08-03 08:41:40|728982.4|727982.4|728954.5|727954.5|728985.7|727985.7|728954.5|727954.5|33
1627980110000|2021-08-03 08:41:50|728961.9|727961.9|728961.5|727961.5|728967.4|727967.4|728959.3|727959.3|31
1627980120000|2021-08-03 08:42:00|728958.7|727958.7|729008.3|728008.3|729013.3|728013.3|728958.7|727958.7|32
1627980130000|2021-08-03 08:42:10|729009.3|728009.3|728999.3|727999.3|729009.4|728009.4|728998|727998|21
1627980140000|2021-08-03 08:42:20|729000.1|728000.1|728928.3|727928.3|729009.3|728009.3|728925.9|727925.9|32
1627980150000|2021-08-03 08:42:30|728929.3|727929.3|728917.4|727917.4|728933.1|727933.1|728906.7|727906.7|27
1627980160000|2021-08-03 08:42:40|728915.8|727915.8|728889.1|727889.1|728915.8|727915.8|728880.3|727880.3|30
1627980170000|2021-08-03 08:42:50|728895.2|727895.2|728869|727869|728900.4|727900.4|728861.8|727861.8|25
1627980180000|2021-08-03 08:43:00|728864.4|727864.4|728943.3|727943.3|729475.9|727979.3|728844.6|727471.6|34
1627980190000|2021-08-03 08:43:10|728944.7|727944.7|728871.8|727871.8|728944.8|727944.8|728866.3|727866.3|32
1627980200000|2021-08-03 08:43:20|728868.4|727868.4|728855.8|727855.8|728872.5|727872.5|728842.4|727842.4|29
1627980210000|2021-08-03 08:43:30|728857|727857|728849.9|727849.9|728860.2|727860.2|728844.1|727844.1|26
1627980220000|2021-08-03 08:43:40|728851.2|727851.2|728853.3|727853.3|728853.6|727853.6|728849.9|727849.9|12
1627980230000|2021-08-03 08:43:50|728850.4|727850.4|728943.8|727943.8|728950.5|727950.5|728848.9|727848.9|23
1627980240000|2021-08-03 08:44:00|728942.9|727942.9|728940.7|727940.7|728982.4|727982.4|728935.7|727935.7|34
1627980250000|2021-08-03 08:44:10|728940.3|727940.3|728924.5|727924.5|729007.5|728007.5|728918.3|727918.3|34
1627980260000|2021-08-03 08:44:20|728928.9|727928.9|728922.6|727922.6|728970.5|727970.5|728912.3|727912.3|31
1627980270000|2021-08-03 08:44:30|728921|727921|728893.5|727893.5|728921|727921|728884|727884|22
1627980280000|2021-08-03 08:44:40|728895.1|727895.1|728890.4|727890.4|728896|727896|728889.1|727889.1|15
1627980290000|2021-08-03 08:44:50|728889.2|727889.2|728889|727889|728896.9|727896.9|728887.8|727887.8|15
1627980300000|2021-08-03 08:45:00|728888.6|727888.6|728849.3|727849.3|728888.6|727888.6|728849.3|727849.3|29
1627980310000|2021-08-03 08:45:10|728850.4|727850.4|728847.9|727847.9|728874.8|727874.8|728839.1|727839.1|34
1627980320000|2021-08-03 08:45:20|728842.6|727842.6|728870.1|727870.1|728873.5|727873.5|728842.6|727842.6|33
1627980330000|2021-08-03 08:45:30|728869.3|727869.3|728892.2|727892.2|728897.8|727897.8|728869.3|727869.3|22
1627980340000|2021-08-03 08:45:40|728893.7|727893.7|728878.9|727878.9|728902|727902|728878.8|727878.8|31
1627980350000|2021-08-03 08:45:50|728878.5|727878.5|728866.3|727866.3|728879.3|727879.3|728858.4|727858.4|23
1627980360000|2021-08-03 08:46:00|728865.4|727865.4|728869.7|727869.7|728870.1|727870.1|728857.4|727857.4|23
1627980370000|2021-08-03 08:46:10|728860.7|727860.7|728766|727766|728864.8|727864.8|728766|727766|31
1627980380000|2021-08-03 08:46:20|728763.8|727763.8|728797.4|727797.4|728797.4|727797.4|728729.3|727729.3|35
1627980390000|2021-08-03 08:46:30|728792.4|727792.4|728797.5|727797.5|728800.7|727800.7|728785.2|727785.2|24
1627980400000|2021-08-03 08:46:40|728798.8|727798.8|728786.2|727786.2|728802.5|727802.5|728784.6|727784.6|25
1627980410000|2021-08-03 08:46:50|728787.8|727787.8|728800.3|727800.3|728802.4|727802.4|728787.3|727787.3|27
1627980420000|2021-08-03 08:47:00|728792.3|727792.3|728836.4|727836.4|728850.6|727850.6|728792.3|727792.3|34
1627980430000|2021-08-03 08:47:10|728836.7|727836.7|728847.2|727847.2|728847.3|727847.3|728836.4|727836.4|24
1627980440000|2021-08-03 08:47:20|728841.9|727841.9|728848.7|727848.7|728848.7|727848.7|728838.8|727838.8|14
1627980450000|2021-08-03 08:47:30|728847.4|727847.4|728905.3|727905.3|728907.7|727907.7|728844.6|727844.6|19
1627980460000|2021-08-03 08:47:40|728904.4|727904.4|728907.9|727907.9|728913|727913|728869.3|727869.3|32
1627980470000|2021-08-03 08:47:50|728907.2|727907.2|728916.1|727916.1|728916.1|727916.1|728883.7|727883.7|25
1627980480000|2021-08-03 08:48:00|728916.8|727916.8|728919.4|727919.4|728923.4|727923.4|728913.4|727913.4|26
1627980490000|2021-08-03 08:48:10|728929|727929|728907.7|727907.7|728929|727929|728903.4|727903.4|24
1627980500000|2021-08-03 08:48:20|728905.5|727905.5|729012.4|728012.4|729012.4|728012.4|728905.1|727905.1|26
1627980510000|2021-08-03 08:48:30|729012.7|728012.7|728989.3|727989.3|729013.3|728013.3|728983.3|727983.3|30
1627980520000|2021-08-03 08:48:40|728987.9|727987.9|728976.2|727976.2|728993.1|727993.1|728969.9|727969.9|25
1627980530000|2021-08-03 08:48:50|728974.9|727974.9|728976.4|727976.4|728978.6|727978.6|728974.1|727974.1|24
1627980540000|2021-08-03 08:49:00|728977.7|727977.7|728975.4|727975.4|728979.2|727979.2|728975|727975|21
1627980550000|2021-08-03 08:49:10|728979.3|727979.3|728984.6|727984.6|728987.5|727987.5|728973.9|727973.9|18
1627980560000|2021-08-03 08:49:20|728987.4|727987.4|728975.1|727975.1|728987.4|727987.4|728958.2|727958.2|33
1627980570000|2021-08-03 08:49:30|728972.2|727972.2|728961.4|727961.4|728987.2|727987.2|728961.2|727961.2|28
1627980580000|2021-08-03 08:49:40|728963.9|727963.9|728954.4|727954.4|728965.3|727965.3|728954.4|727954.4|22
1627980590000|2021-08-03 08:49:50|728955|727955|728875.4|727875.4|728955|727955|728875.4|727875.4|24
1627980600000|2021-08-03 08:50:00|728873.3|727873.3|729143.6|727143.6|729149.3|727955.8|728651.7|727137.9|37
1627980610000|2021-08-03 08:50:10|729132.7|727132.7|728664.4|727664.4|729142.9|727664.4|728633.4|727122.5|38
1627980620000|2021-08-03 08:50:20|728657.8|727657.8|729180.2|727180.2|729185|727703|728657.8|727173.3|31
1627980630000|2021-08-03 08:50:30|729181.1|727181.1|729161.4|727161.4|729181.1|727181.1|729152.8|727152.8|24
1627980640000|2021-08-03 08:50:40|729159.8|727159.8|729161.6|727161.6|729164.2|727164.2|729149.4|727149.4|29
1627980650000|2021-08-03 08:50:50|729160.1|727160.1|728742.4|727742.4|729246.3|727744.8|728680|727160.1|34
1627980660000|2021-08-03 08:51:00|728743.6|727743.6|728738.2|727738.2|728749.7|727749.7|728738.2|727738.2|25
1627980670000|2021-08-03 08:51:10|728738.8|727738.8|728736.4|727736.4|728749.3|727749.3|728736.4|727736.4|25
1627980680000|2021-08-03 08:51:20|728731.8|727731.8|728756.4|727756.4|728763.6|727763.6|728731.8|727731.8|25
1627980690000|2021-08-03 08:51:30|728762.3|727762.3|728753.1|727753.1|728767.1|727767.1|728753.1|727753.1|28
1627980700000|2021-08-03 08:51:40|728742.4|727742.4|728747|727747|728756.9|727756.9|728741.9|727741.9|26
1627980710000|2021-08-03 08:51:50|728747.2|727747.2|728754|727754|728756.5|727756.5|728740.4|727740.4|30
1627980720000|2021-08-03 08:52:00|728752|727752|728747|727747|728755.8|727755.8|728738.8|727738.8|28
1627980730000|2021-08-03 08:52:10|728748.1|727748.1|728760.3|727760.3|728760.3|727760.3|728736|727736|29
1627980740000|2021-08-03 08:52:20|728756.8|727756.8|728768.2|727768.2|728768.6|727768.6|728754.9|727754.9|28
1627980750000|2021-08-03 08:52:30|728766.8|727766.8|728766.3|727766.3|728769|727769|728754.4|727754.4|31
1627980760000|2021-08-03 08:52:40|728762.7|727762.7|728755.9|727755.9|728772.2|727772.2|728755.9|727755.9|25
1627980770000|2021-08-03 08:52:50|728758.5|727758.5|728757.6|727757.6|728763.8|727763.8|728756.3|727756.3|13
1627980780000|2021-08-03 08:53:00|728755|727755|728747.4|727747.4|728761.5|727761.5|728738.6|727738.6|21
1627980790000|2021-08-03 08:53:10|728750.4|727750.4|728765.4|727765.4|728768.8|727768.8|728743|727743|30
1627980800000|2021-08-03 08:53:20|728766.8|727766.8|728847.5|727847.5|728859.4|727859.4|728766.8|727766.8|32
1627980810000|2021-08-03 08:53:30|728846.7|727846.7|728814.6|727814.6|728856.4|727856.4|728801.9|727801.9|37
1627980820000|2021-08-03 08:53:40|728816.9|727816.9|728861.8|727861.8|728864.2|727864.2|728813.4|727813.4|35
1627980830000|2021-08-03 08:53:50|728862.1|727862.1|728826.3|727826.3|728862.1|727862.1|728826.3|727826.3|35
1627980840000|2021-08-03 08:54:00|728831.2|727831.2|728821.2|727821.2|728831.3|727831.3|728815.1|727815.1|36
1627980850000|2021-08-03 08:54:10|728822.4|727822.4|728809.6|727809.6|728827.2|727827.2|728781.7|727781.7|33
1627980860000|2021-08-03 08:54:20|728811|727811|728828.5|727828.5|728835|727835|728792.8|727792.8|34
1627980870000|2021-08-03 08:54:30|728832.7|727832.7|728850.1|727850.1|728852.4|727852.4|728832.7|727832.7|30
1627980880000|2021-08-03 08:54:40|728846|727846|728857.6|727857.6|728865.3|727865.3|728813.5|727813.5|32
1627980890000|2021-08-03 08:54:50|728853.9|727853.9|728846.9|727846.9|728860.8|727860.8|728840.3|727840.3|25
1627980900000|2021-08-03 08:55:00|728848|727848|728846.1|727846.1|728848.4|727848.4|728844.8|727844.8|9
1627980910000|2021-08-03 08:55:10|728846.3|727846.3|728848.6|727848.6|728851.1|727851.1|728838.8|727838.8|23
1627980920000|2021-08-03 08:55:20|728852.3|727852.3|728874.9|727874.9|728886.3|727886.3|728850.2|727850.2|25
1627980930000|2021-08-03 08:55:30|728873.5|727873.5|728930.9|727930.9|728955.7|727955.7|728871.5|727871.5|29
1627980940000|2021-08-03 08:55:40|728930.1|727930.1|728921.9|727921.9|728930.9|727930.9|728911.8|727911.8|27
1627980950000|2021-08-03 08:55:50|728915.5|727915.5|728923.3|727923.3|728923.3|727923.3|728915.2|727915.2|17
1627980960000|2021-08-03 08:56:00|728921.2|727921.2|728923.4|727923.4|728926.8|727926.8|728921.2|727921.2|19
1627980970000|2021-08-03 08:56:10|728925.9|727925.9|728859.3|727859.3|729379.8|727927.2|728852.6|727369.4|22
1627980980000|2021-08-03 08:56:20|728859.5|727859.5|728860.4|727860.4|728861.2|727861.2|728853.4|727853.4|22
1627980990000|2021-08-03 08:56:30|728850.5|727850.5|728846.1|727846.1|728855.2|727855.2|728813.5|727813.5|33
1627981000000|2021-08-03 08:56:40|728845.3|727845.3|728836.3|727836.3|728847.2|727847.2|728835.8|727835.8|32
1627981010000|2021-08-03 08:56:50|728836.8|727836.8|728827.2|727827.2|728840.1|727840.1|728811.6|727811.6|25
1627981020000|2021-08-03 08:57:00|728831.2|727831.2|728832|727832|728836.3|727836.3|728825.3|727825.3|29
1627981030000|2021-08-03 08:57:10|728834.2|727834.2|728825.6|727825.6|728847|727847|728822.4|727822.4|27
1627981040000|2021-08-03 08:57:20|728823|727823|728827.3|727827.3|728832.5|727832.5|728821.3|727821.3|28
1627981050000|2021-08-03 08:57:30|728828.6|727828.6|728843.5|727843.5|728843.5|727843.5|728810.7|727810.7|19
1627981060000|2021-08-03 08:57:40|728839.6|727839.6|728843.2|727843.2|728850.8|727850.8|728838.8|727838.8|30
1627981070000|2021-08-03 08:57:50|728848.1|727848.1|728852.8|727852.8|728861.3|727861.3|728841.8|727841.8|34
1627981080000|2021-08-03 08:58:00|728852.9|727852.9|728829.7|727829.7|728853.9|727853.9|728824.8|727824.8|31
1627981090000|2021-08-03 08:58:10|728829.3|727829.3|728808|727808|728829.3|727829.3|728794.9|727794.9|33
1627981100000|2021-08-03 08:58:20|728808.7|727808.7|728755.3|727755.3|728808.7|727808.7|728748.9|727748.9|37
1627981110000|2021-08-03 08:58:30|728757.2|727757.2|728765.2|727765.2|729245.5|727778.1|728747.5|727245.5|31
1627981120000|2021-08-03 08:58:40|728766|727766|728743.9|727743.9|728766|727766|728736.5|727736.5|27
1627981130000|2021-08-03 08:58:50|728747.1|727747.1|728725.2|727725.2|728750.1|727750.1|728722|727722|26
1627981140000|2021-08-03 08:59:00|728727.4|727727.4|728721.5|727721.5|728732.9|727732.9|728721.5|727721.5|20
1627981150000|2021-08-03 08:59:10|728726.2|727726.2|728749.2|727749.2|729210.5|727764|728718.7|727210.5|26
1627981160000|2021-08-03 08:59:20|728756|727756|728765.2|727765.2|728775.9|727775.9|728742.8|727742.8|30
1627981170000|2021-08-03 08:59:30|728766|727766|728650.3|727650.3|728768.5|727768.5|728626.6|727626.6|38
1627981180000|2021-08-03 08:59:40|728650.6|727650.6|728609.3|727609.3|728653.3|727653.3|728609.3|727609.3|35
1627981190000|2021-08-03 08:59:50|728604.9|727604.9|728615.6|727615.6|729127|727625.2|728604.3|727100.2|33
1627981200000|2021-08-03 09:00:00|728616.1|727616.1|728547.1|727547.1|729071.3|727616.1|728543.9|727045.2|38
1627981210000|2021-08-03 09:00:10|728546.7|727546.7|728524.9|727524.9|728558.6|727558.6|728521.7|727521.7|38
1627981220000|2021-08-03 09:00:20|728533|727533|728587.1|727587.1|728587.1|727587.1|728530.7|727530.7|40
1627981230000|2021-08-03 09:00:30|728581.9|727581.9|728585.3|727585.3|728594.5|727594.5|728575.6|727575.6|34
1627981240000|2021-08-03 09:00:40|728584.6|727584.6|728662.2|727662.2|728667.3|727667.3|728574.6|727574.6|30
1627981250000|2021-08-03 09:00:50|728664|727664|728685.6|727685.6|728700.6|727700.6|728653.9|727653.9|36
1627981260000|2021-08-03 09:01:00|728687|727687|728675.3|727675.3|728690.8|727690.8|728666.5|727666.5|36
1627981270000|2021-08-03 09:01:10|728678.1|727678.1|728756.2|727756.2|728765.2|727765.2|728678.1|727678.1|30
1627981280000|2021-08-03 09:01:20|728758.7|727758.7|728753.6|727753.6|728758.7|727758.7|728751.7|727751.7|24
1627981290000|2021-08-03 09:01:30|728755.8|727755.8|728751.8|727751.8|728759.1|727759.1|728750.6|727750.6|24
1627981300000|2021-08-03 09:01:40|728750.1|727750.1|728658|727658|728750.1|727750.1|728657.1|727657.1|38
1627981310000|2021-08-03 09:01:50|728657.7|727657.7|728695.7|727695.7|728695.7|727695.7|728657.7|727657.7|32
1627981320000|2021-08-03 09:02:00|728696.9|727696.9|728710.1|727710.1|728758|727758|728695.9|727695.9|34
1627981330000|2021-08-03 09:02:10|728709.6|727709.6|728753.2|727753.2|728755.4|727755.4|728708|727708|31
1627981340000|2021-08-03 09:02:20|728757.7|727757.7|728754.8|727754.8|728766|727766|728746.9|727746.9|27
1627981350000|2021-08-03 09:02:30|728754.3|727754.3|728752.8|727752.8|728757|727757|728752.8|727752.8|18
1627981360000|2021-08-03 09:02:40|728753.3|727753.3|728750.2|727750.2|728755.9|727755.9|728742.8|727742.8|23
1627981370000|2021-08-03 09:02:50|728750.4|727750.4|728741.5|727741.5|728754|727754|728730.1|727730.1|24
1627981380000|2021-08-03 09:03:00|728740.5|727740.5|728756.3|727756.3|728762.3|727762.3|728740.5|727740.5|30
1627981390000|2021-08-03 09:03:10|728753.3|727753.3|728732|727732|728756.7|727756.7|728722.4|727722.4|32
1627981400000|2021-08-03 09:03:20|728737.9|727737.9|728688.5|727688.5|728739.6|727739.6|728667.2|727667.2|27
1627981410000|2021-08-03 09:03:30|728688.8|727688.8|728742.9|727742.9|728743.2|727743.2|728683.4|727683.4|36
1627981420000|2021-08-03 09:03:40|728741.8|727741.8|728737.3|727737.3|728769.5|727769.5|728737.3|727737.3|24
1627981430000|2021-08-03 09:03:50|728745.9|727745.9|728750.1|727750.1|728753.3|727753.3|728745.9|727745.9|21
1627981440000|2021-08-03 09:04:00|728752.6|727752.6|728752.8|727752.8|728767|727767|728732.6|727732.6|21
1627981450000|2021-08-03 09:04:10|728755.3|727755.3|728760.3|727760.3|728762.6|727762.6|728743.4|727743.4|26
1627981460000|2021-08-03 09:04:20|728760.2|727760.2|728812.3|727812.3|728814.4|727814.4|728746.2|727746.2|25
1627981470000|2021-08-03 09:04:30|728814|727814|728818.2|727818.2|728821.3|727821.3|728810.9|727810.9|20
1627981480000|2021-08-03 09:04:40|728816.8|727816.8|728795.7|727795.7|728818.4|727818.4|728794.1|727794.1|21
1627981490000|2021-08-03 09:04:50|728797|727797|728794.3|727794.3|728799|727799|728792|727792|20
1627981500000|2021-08-03 09:05:00|728798.6|727798.6|728829.7|727829.7|728833.9|727833.9|728789.9|727789.9|21
1627981510000|2021-08-03 09:05:10|728831.6|727831.6|728831.2|727831.2|728833.7|727833.7|728827.9|727827.9|15
1627981520000|2021-08-03 09:05:20|728814.2|727814.2|728822.6|727822.6|728840.6|727840.6|728807.4|727807.4|33
1627981530000|2021-08-03 09:05:30|728813.1|727813.1|728813.4|727813.4|728829.9|727829.9|728813.1|727813.1|23
1627981540000|2021-08-03 09:05:40|728818.1|727818.1|728838|727838|728838.9|727838.9|728817.9|727817.9|20
1627981550000|2021-08-03 09:05:50|728833.6|727833.6|728838.7|727838.7|728843.6|727843.6|728833.3|727833.3|26
1627981560000|2021-08-03 09:06:00|728843.8|727843.8|728840|727840|728843.8|727843.8|728833.2|727833.2|28
1627981570000|2021-08-03 09:06:10|728838.9|727838.9|728818.6|727818.6|728843.4|727843.4|728813.5|727813.5|26
1627981580000|2021-08-03 09:06:20|728829.1|727829.1|728823.9|727823.9|728830.8|727830.8|728816.7|727816.7|22
1627981590000|2021-08-03 09:06:30|728814.8|727814.8|728826.7|727826.7|728826.7|727826.7|728802.6|727802.6|26
1627981600000|2021-08-03 09:06:40|728826.8|727826.8|728809.7|727809.7|728826.9|727826.9|728789.2|727789.2|24
1627981610000|2021-08-03 09:06:50|728808.5|727808.5|728802.9|727802.9|728815.4|727815.4|728795.7|727795.7|22
1627981620000|2021-08-03 09:07:00|728802.6|727802.6|728787.8|727787.8|728812.8|727812.8|728787.8|727787.8|26
1627981630000|2021-08-03 09:07:10|728809.2|727809.2|728809.4|727809.4|728810.3|727810.3|728788.5|727788.5|19
1627981640000|2021-08-03 09:07:20|728811.5|727811.5|728802.5|727802.5|728813.9|727813.9|728792.3|727792.3|23
1627981650000|2021-08-03 09:07:30|728800.7|727800.7|728780.6|727780.6|728809|727809|728774.4|727774.4|24
1627981660000|2021-08-03 09:07:40|728777.7|727777.7|728731.6|727731.6|728785.6|727785.6|728722.2|727722.2|29
1627981670000|2021-08-03 09:07:50|728720.5|727720.5|728685.4|727685.4|728732.1|727732.1|728671.1|727671.1|29
1627981680000|2021-08-03 09:08:00|728660.7|727660.7|728674|727674|728741.1|727741.1|728660.7|727660.7|36
1627981690000|2021-08-03 09:08:10|728669.4|727669.4|728618.4|727618.4|728698|727698|728607.3|727607.3|31
1627981700000|2021-08-03 09:08:20|728619.2|727619.2|728622.8|727622.8|728624.8|727624.8|728605.1|727605.1|27
1627981710000|2021-08-03 09:08:30|728620.3|727620.3|728643.8|727643.8|728666.4|727666.4|728606.5|727606.5|33
1627981720000|2021-08-03 09:08:40|728655.4|727655.4|728576.3|727576.3|728662.7|727662.7|728567.9|727567.9|33
1627981730000|2021-08-03 09:08:50|728574.8|727574.8|728594.6|727594.6|728615|727615|728574.8|727574.8|32
1627981740000|2021-08-03 09:09:00|728584|727584|728568.8|727568.8|728595.7|727595.7|728567.8|727567.8|32
1627981750000|2021-08-03 09:09:10|728570.4|727570.4|728556.1|727556.1|728585.5|727585.5|728549.9|727549.9|32
1627981760000|2021-08-03 09:09:20|728553.6|727553.6|728573.7|727573.7|728586.9|727586.9|728553.5|727553.5|32
1627981770000|2021-08-03 09:09:30|728574.7|727574.7|728624.5|727624.5|728624.8|727624.8|728574.7|727574.7|38
1627981780000|2021-08-03 09:09:40|728626.5|727626.5|728628.4|727628.4|728635.2|727635.2|728616|727616|35
1627981790000|2021-08-03 09:09:50|728638.5|727638.5|728622.5|727622.5|728644.4|727644.4|728622.5|727622.5|26
1627981800000|2021-08-03 09:10:00|728620.3|727620.3|728635.3|727635.3|728635.3|727635.3|728620.3|727620.3|26
1627981810000|2021-08-03 09:10:10|728645.2|727645.2|728687.4|727687.4|728694.6|727694.6|728643.2|727643.2|31
1627981820000|2021-08-03 09:10:20|728687.6|727687.6|728686.1|727686.1|728690.8|727690.8|728677.1|727677.1|25
1627981830000|2021-08-03 09:10:30|728687.2|727687.2|728689.2|727689.2|728690.2|727690.2|728683.5|727683.5|18
1627981840000|2021-08-03 09:10:40|728687|727687|728689.8|727689.8|728699.8|727699.8|728647.8|727647.8|28
1627981850000|2021-08-03 09:10:50|728680.7|727680.7|728768.8|727768.8|728770.6|727770.6|728680.7|727680.7|35
1627981860000|2021-08-03 09:11:00|728769.4|727769.4|728825.9|727825.9|728835.1|727835.1|728768.2|727768.2|33
1627981870000|2021-08-03 09:11:10|728826.3|727826.3|728830.2|727830.2|728841.5|727841.5|728816.4|727816.4|34
1627981880000|2021-08-03 09:11:20|728831.4|727831.4|728829.3|727829.3|728838.6|727838.6|728818.4|727818.4|27
1627981890000|2021-08-03 09:11:30|728830.7|727830.7|728884.1|727884.1|728915|727915|728829.8|727829.8|35
1627981900000|2021-08-03 09:11:40|728886.5|727886.5|728866.4|727866.4|728904.7|727904.7|728866|727866|34
1627981910000|2021-08-03 09:11:50|728871.2|727871.2|728840.8|727840.8|728892|727892|728831.9|727831.9|28
1627981920000|2021-08-03 09:12:00|728844.2|727844.2|728843.4|727843.4|728859.8|727859.8|728817|727817|26
1627981930000|2021-08-03 09:12:10|728840.7|727840.7|728810.5|727810.5|728847|727847|728807.9|727807.9|27
1627981940000|2021-08-03 09:12:20|728816.8|727816.8|728845.5|727845.5|728855.3|727855.3|728790.7|727790.7|27
1627981950000|2021-08-03 09:12:30|728843.6|727843.6|728838.3|727838.3|728849.1|727849.1|728827.5|727827.5|27
1627981960000|2021-08-03 09:12:40|728852.5|727852.5|728846.7|727846.7|728858.7|727858.7|728845.2|727845.2|28
1627981970000|2021-08-03 09:12:50|728846.4|727846.4|728848.6|727848.6|728849.9|727849.9|728843.5|727843.5|24
1627981980000|2021-08-03 09:13:00|728847.6|727847.6|728845.7|727845.7|728854|727854|728845.7|727845.7|24
1627981990000|2021-08-03 09:13:10|728846.2|727846.2|728862.3|727862.3|728874|727874|728839.1|727839.1|26
1627982000000|2021-08-03 09:13:20|728863.2|727863.2|728855.7|727855.7|728863.2|727863.2|728841|727841|25
1627982010000|2021-08-03 09:13:30|728854.1|727854.1|728861|727861|728862.5|727862.5|728851.1|727851.1|25
1627982020000|2021-08-03 09:13:40|728860.5|727860.5|728846.9|727846.9|728861.5|727861.5|728839.6|727839.6|22
1627982030000|2021-08-03 09:13:50|728847.7|727847.7|728881.5|727881.5|728881.5|727881.5|728841.5|727841.5|29
1627982040000|2021-08-03 09:14:00|728882.1|727882.1|728907.2|727907.2|728913.1|727913.1|728853.3|727853.3|34
1627982050000|2021-08-03 09:14:10|728905.8|727905.8|728917.2|727917.2|728917.2|727917.2|728881.9|727881.9|27
1627982060000|2021-08-03 09:14:20|728908.2|727908.2|728958.5|727958.5|728962.9|727962.9|728907.2|727907.2|33
1627982070000|2021-08-03 09:14:30|728948.7|727948.7|728965.1|727965.1|728965.1|727965.1|728935.6|727935.6|35
1627982080000|2021-08-03 09:14:40|728964.7|727964.7|728964.2|727964.2|728967.1|727967.1|728963.3|727963.3|17
1627982090000|2021-08-03 09:14:50|728965.1|727965.1|728949.3|727949.3|728973|727973|728948.8|727948.8|26
1627982100000|2021-08-03 09:15:00|728949.6|727949.6|728967.3|727967.3|728968.1|727968.1|728947.6|727947.6|32
1627982110000|2021-08-03 09:15:10|728967.1|727967.1|728965.7|727965.7|728969.4|727969.4|728954.6|727954.6|31
1627982120000|2021-08-03 09:15:20|728965.4|727965.4|728966.2|727966.2|728967.4|727967.4|728954.1|727954.1|26
1627982130000|2021-08-03 09:15:30|728962.9|727962.9|728955.2|727955.2|728982.9|727982.9|728955.2|727955.2|25
1627982140000|2021-08-03 09:15:40|728963.3|727963.3|728990.9|727990.9|728990.9|727990.9|728953.9|727953.9|31
1627982150000|2021-08-03 09:15:50|728991.2|727991.2|728965.2|727965.2|728996.1|727996.1|728961.3|727961.3|25
1627982160000|2021-08-03 09:16:00|728965.4|727965.4|728963.3|727963.3|728984.6|727984.6|728951.2|727951.2|37
1627982170000|2021-08-03 09:16:10|728957.3|727957.3|728935|727935|728957.3|727957.3|728912.2|727912.2|29
1627982180000|2021-08-03 09:16:20|728935.3|727935.3|728971.9|727971.9|728975.4|727975.4|728927|727927|31
1627982190000|2021-08-03 09:16:30|728974.4|727974.4|728973.5|727973.5|728995.1|727995.1|728972.2|727972.2|29
1627982200000|2021-08-03 09:16:40|728974.4|727974.4|728982|727982|728991.8|727991.8|728974.4|727974.4|22
1627982210000|2021-08-03 09:16:50|728982.2|727982.2|728987.7|727987.7|728990.6|727990.6|728979.8|727979.8|20
1627982220000|2021-08-03 09:17:00|728986.5|727986.5|728992.7|727992.7|729002.9|728002.9|728985.1|727985.1|34
1627982230000|2021-08-03 09:17:10|728997.2|727997.2|728991.5|727991.5|728997.2|727997.2|728986|727986|21
1627982240000|2021-08-03 09:17:20|728982.3|727982.3|729006.7|728006.7|729015.4|728015.4|728982.3|727982.3|36
1627982250000|2021-08-03 09:17:30|729004.7|728004.7|729010.4|728010.4|729012.9|728012.9|728996.5|727996.5|24
1627982260000|2021-08-03 09:17:40|729009.3|728009.3|728998|727998|729017.5|728017.5|728993.1|727993.1|31
1627982270000|2021-08-03 09:17:50|728998.7|727998.7|728997.8|727997.8|728999.4|727999.4|728993.6|727993.6|19
1627982280000|2021-08-03 09:18:00|728998.9|727998.9|728982.7|727982.7|729000.5|728000.5|728978.2|727978.2|21
1627982290000|2021-08-03 09:18:10|728983.8|727983.8|728987|727987|728991.1|727991.1|728983.8|727983.8|19
1627982300000|2021-08-03 09:18:20|728985.6|727985.6|728991|727991|728991.2|727991.2|728985.6|727985.6|20
1627982310000|2021-08-03 09:18:30|728988|727988|728997.7|727997.7|728998.5|727998.5|728985.4|727985.4|19
1627982320000|2021-08-03 09:18:40|728993.2|727993.2|729007.1|728007.1|729009.1|728009.1|728987.3|727987.3|26
1627982330000|2021-08-03 09:18:50|729006.8|728006.8|728988.5|727988.5|729016.4|728016.4|728988.5|727988.5|28
1627982340000|2021-08-03 09:19:00|728998.8|727998.8|729012.5|728012.5|729015.4|728015.4|728998.8|727998.8|22
1627982350000|2021-08-03 09:19:10|729014.8|728014.8|728997.3|727997.3|729014.8|728014.8|728979.5|727979.5|22
1627982360000|2021-08-03 09:19:20|728994.6|727994.6|728976.9|727976.9|728994.6|727994.6|728973.1|727973.1|27
1627982370000|2021-08-03 09:19:30|728974.3|727974.3|728979.7|727979.7|728981.3|727981.3|728969.6|727969.6|20
1627982380000|2021-08-03 09:19:40|728980.7|727980.7|728985.1|727985.1|728985.1|727985.1|728970.9|727970.9|23
1627982390000|2021-08-03 09:19:50|728984.2|727984.2|728981.1|727981.1|728985.4|727985.4|728978|727978|16
1627982400000|2021-08-03 09:20:00|728985|727985|728982.2|727982.2|728989.5|727989.5|728976.6|727976.6|24
1627982410000|2021-08-03 09:20:10|728984.9|727984.9|728982.8|727982.8|728992.9|727992.9|728982.1|727982.1|18
1627982420000|2021-08-03 09:20:20|728981.7|727981.7|728984.1|727984.1|728984.9|727984.9|728981.7|727981.7|16
1627982430000|2021-08-03 09:20:30|728982.7|727982.7|728982.4|727982.4|728984.7|727984.7|728969.4|727969.4|23
1627982440000|2021-08-03 09:20:40|728983.7|727983.7|728969.3|727969.3|728983.7|727983.7|728961.3|727961.3|22
1627982450000|2021-08-03 09:20:50|728967.3|727967.3|728868.1|727868.1|728971.1|727971.1|728849.5|727849.5|33
1627982460000|2021-08-03 09:21:00|728872.1|727872.1|728924.4|727924.4|728928.4|727928.4|728864.7|727864.7|29
1627982470000|2021-08-03 09:21:10|728931.1|727931.1|728907|727907|728935.3|727935.3|728907|727907|21
1627982480000|2021-08-03 09:21:20|728904.6|727904.6|728911.2|727911.2|728915.3|727915.3|728892.8|727892.8|20
1627982490000|2021-08-03 09:21:30|728910.8|727910.8|728907.5|727907.5|728919.1|727919.1|728891.9|727891.9|27
1627982500000|2021-08-03 09:21:40|728916.9|727916.9|728916.2|727916.2|728927.5|727927.5|728909.1|727909.1|26
1627982510000|2021-08-03 09:21:50|728922.5|727922.5|728909.5|727909.5|728925.9|727925.9|728903.8|727903.8|32
1627982520000|2021-08-03 09:22:00|728906.4|727906.4|728939.2|727939.2|728946.6|727946.6|728906.4|727906.4|30
1627982530000|2021-08-03 09:22:10|728941.7|727941.7|728948.4|727948.4|728949.3|727949.3|728934.4|727934.4|21
1627982540000|2021-08-03 09:22:20|728948.9|727948.9|728954.7|727954.7|728954.7|727954.7|728946|727946|21
1627982550000|2021-08-03 09:22:30|728950.9|727950.9|728954.3|727954.3|728956.3|727956.3|728948.2|727948.2|22
1627982560000|2021-08-03 09:22:40|728954.7|727954.7|728970.5|727970.5|728970.5|727970.5|728954.7|727954.7|8
1627982570000|2021-08-03 09:22:50|728973.3|727973.3|728964.6|727964.6|728974.2|727974.2|728959.1|727959.1|27
1627982580000|2021-08-03 09:23:00|728963.6|727963.6|728964.3|727964.3|728964.4|727964.4|728958.4|727958.4|21
1627982590000|2021-08-03 09:23:10|728963.7|727963.7|728966.2|727966.2|728966.7|727966.7|728963.3|727963.3|18
1627982600000|2021-08-03 09:23:20|728968.6|727968.6|728957.8|727957.8|728968.6|727968.6|728951.6|727951.6|26
1627982610000|2021-08-03 09:23:30|728956.7|727956.7|728946.5|727946.5|728959|727959|728946.5|727946.5|18
1627982620000|2021-08-03 09:23:40|728948.5|727948.5|728957.1|727957.1|728970.9|727970.9|728948.5|727948.5|23
1627982630000|2021-08-03 09:23:50|728958.2|727958.2|728978.7|727978.7|728982.5|727982.5|728958.2|727958.2|28
1627982640000|2021-08-03 09:24:00|728975.6|727975.6|728974|727974|728980.5|727980.5|728969|727969|24
1627982650000|2021-08-03 09:24:10|728973.3|727973.3|728976.1|727976.1|728976.6|727976.6|728973.3|727973.3|21
1627982660000|2021-08-03 09:24:20|728975.3|727975.3|728982.2|727982.2|728993|727993|728973.3|727973.3|27
1627982670000|2021-08-03 09:24:30|728985|727985|728971.8|727971.8|728986.5|727986.5|728971.8|727971.8|24
1627982680000|2021-08-03 09:24:40|728972|727972|728953.6|727953.6|728972.4|727972.4|728949|727949|16
1627982690000|2021-08-03 09:24:50|728958.6|727958.6|728964.6|727964.6|728965.3|727965.3|728957.4|727957.4|21
1627982700000|2021-08-03 09:25:00|728961.8|727961.8|728958.6|727958.6|728967.2|727967.2|728942.5|727942.5|32
1627982710000|2021-08-03 09:25:10|728958.2|727958.2|728929|727929|728968|727968|728928.4|727928.4|27
1627982720000|2021-08-03 09:25:20|728937.8|727937.8|728930.6|727930.6|728938.9|727938.9|728921.8|727921.8|19
1627982730000|2021-08-03 09:25:30|728922.1|727922.1|728974.1|727974.1|728974.3|727974.3|728922.1|727922.1|20
1627982740000|2021-08-03 09:25:40|728974.4|727974.4|728973.4|727973.4|728974.4|727974.4|728971.1|727971.1|11
1627982750000|2021-08-03 09:25:50|728972.7|727972.7|728974.4|727974.4|728974.4|727974.4|728972.5|727972.5|11
1627982760000|2021-08-03 09:26:00|728974.1|727974.1|728959.9|727959.9|728978.3|727978.3|728959.9|727959.9|17
1627982770000|2021-08-03 09:26:10|728962.6|727962.6|728953.1|727953.1|728967.6|727967.6|728933.5|727933.5|25
1627982780000|2021-08-03 09:26:20|728948.8|727948.8|728945.9|727945.9|728951.9|727951.9|728923.7|727923.7|26
1627982790000|2021-08-03 09:26:30|728945|727945|728953.1|727953.1|728957.5|727957.5|728945|727945|29
1627982800000|2021-08-03 09:26:40|728949.8|727949.8|728941|727941|728956.4|727956.4|728936.2|727936.2|32
1627982810000|2021-08-03 09:26:50|728944|727944|728956.1|727956.1|728956.1|727956.1|728934.7|727934.7|34
1627982820000|2021-08-03 09:27:00|728959.1|727959.1|728966|727966|728966.1|727966.1|728952.3|727952.3|28
1627982830000|2021-08-03 09:27:10|728966.8|727966.8|728967|727967|728970.2|727970.2|728956.3|727956.3|21
1627982840000|2021-08-03 09:27:20|728966.2|727966.2|728970.3|727970.3|728971.7|727971.7|728966.1|727966.1|12
1627982850000|2021-08-03 09:27:30|728964.1|727964.1|728971.9|727971.9|728995|727995|728959.8|727959.8|26
1627982860000|2021-08-03 09:27:40|728970.5|727970.5|728977.5|727977.5|728982.7|727982.7|728970.5|727970.5|26
1627982870000|2021-08-03 09:27:50|728974.3|727974.3|728978.1|727978.1|728979.7|727979.7|728972.6|727972.6|17
1627982880000|2021-08-03 09:28:00|728971.2|727971.2|728978.5|727978.5|728980.1|727980.1|728971.2|727971.2|26
1627982890000|2021-08-03 09:28:10|728977.4|727977.4|728967.8|727967.8|728983.7|727983.7|728967.7|727967.7|23
1627982900000|2021-08-03 09:28:20|728968|727968|728969.5|727969.5|728971.1|727971.1|728967.4|727967.4|15
1627982910000|2021-08-03 09:28:30|728970.2|727970.2|728964.5|727964.5|728977.2|727977.2|728957.9|727957.9|29
1627982920000|2021-08-03 09:28:40|728973.9|727973.9|728983.4|727983.4|729001.9|728001.9|728966.6|727966.6|35
1627982930000|2021-08-03 09:28:50|728982.8|727982.8|728996.6|727996.6|729003.2|728003.2|728975.6|727975.6|33
1627982940000|2021-08-03 09:29:00|728992.5|727992.5|728998.4|727998.4|728998.8|727998.8|728992.5|727992.5|23
1627982950000|2021-08-03 09:29:10|728999.4|727999.4|728988.3|727988.3|729011.7|728011.7|728988.3|727988.3|23
1627982960000|2021-08-03 09:29:20|728988.2|727988.2|728984.4|727984.4|728988.2|727988.2|728975.3|727975.3|33
1627982970000|2021-08-03 09:29:30|728974.5|727974.5|728977.1|727977.1|728979.1|727979.1|728964.5|727964.5|32
1627982980000|2021-08-03 09:29:40|728988.7|727988.7|728977.9|727977.9|728989.5|727989.5|728968.1|727968.1|31
1627982990000|2021-08-03 09:29:50|728977.3|727977.3|728980.1|727980.1|728982|727982|728977.3|727977.3|26
1627983000000|2021-08-03 09:30:00|728976.4|727976.4|728984.7|727984.7|728989.6|727989.6|728975.6|727975.6|27
1627983010000|2021-08-03 09:30:10|728984.6|727984.6|728989.1|727989.1|728993.8|727993.8|728978.3|727978.3|24
1627983020000|2021-08-03 09:30:20|728988.8|727988.8|728986.8|727986.8|729002.4|728002.4|728985.7|727985.7|27
1627983030000|2021-08-03 09:30:30|728987.2|727987.2|729015.2|728015.2|729016.7|728016.7|728979.7|727979.7|30
1627983040000|2021-08-03 09:30:40|729015.7|728015.7|728977.3|727977.3|729047.1|728047.1|728974.8|727974.8|34
1627983050000|2021-08-03 09:30:50|728975.5|727975.5|728980.3|727980.3|728980.3|727980.3|728973.3|727973.3|22
1627983060000|2021-08-03 09:31:00|728980.9|727980.9|728981.6|727981.6|728982.2|727982.2|728972.8|727972.8|18
1627983070000|2021-08-03 09:31:10|728981.5|727981.5|728980.1|727980.1|728983.3|727983.3|728977.4|727977.4|23
1627983080000|2021-08-03 09:31:20|728979.3|727979.3|728978.2|727978.2|728991.4|727991.4|728978.2|727978.2|18
1627983090000|2021-08-03 09:31:30|728977.8|727977.8|728978.9|727978.9|728982.1|727982.1|728976.8|727976.8|18
1627983100000|2021-08-03 09:31:40|728983.5|727983.5|728985.6|727985.6|728992.5|727992.5|728976.4|727976.4|23
1627983110000|2021-08-03 09:31:50|728983.7|727983.7|728986.1|727986.1|728987.6|727987.6|728976.8|727976.8|23
1627983120000|2021-08-03 09:32:00|728985.4|727985.4|728986.8|727986.8|728988.9|727988.9|728981.1|727981.1|29
1627983130000|2021-08-03 09:32:10|728987.4|727987.4|729006.3|728006.3|729016.4|728016.4|728987.4|727987.4|24
1627983140000|2021-08-03 09:32:20|729005.9|728005.9|729009.3|728009.3|729010.2|728010.2|729005.1|728005.1|19
1627983150000|2021-08-03 09:32:30|729009.8|728009.8|729005.5|728005.5|729034|728034|729005.5|728005.5|23
1627983160000|2021-08-03 09:32:40|729011.8|728011.8|728999.3|727999.3|729011.8|728011.8|728992.7|727992.7|20
1627983170000|2021-08-03 09:32:50|728996.4|727996.4|728998.7|727998.7|729008.1|728008.1|728988.6|727988.6|31
1627983180000|2021-08-03 09:33:00|728998.4|727998.4|728998.2|727998.2|728999.4|727999.4|728990.5|727990.5|24
1627983190000|2021-08-03 09:33:10|728994.9|727994.9|728987.7|727987.7|729001.7|728001.7|728982.1|727982.1|23
1627983200000|2021-08-03 09:33:20|728988.3|727988.3|728986|727986|728991|727991|728985.2|727985.2|18
1627983210000|2021-08-03 09:33:30|728990.9|727990.9|728986.8|727986.8|728997.9|727997.9|728984|727984|22
1627983220000|2021-08-03 09:33:40|728987.1|727987.1|728986.5|727986.5|728987.2|727987.2|728985.4|727985.4|9
1627983230000|2021-08-03 09:33:50|728986.8|727986.8|728994.9|727994.9|729001.2|728001.2|728986.8|727986.8|13
1627983240000|2021-08-03 09:34:00|728994.1|727994.1|728989.2|727989.2|728997.9|727997.9|728983.4|727983.4|20
1627983250000|2021-08-03 09:34:10|728990|727990|728992.8|727992.8|728999.9|727999.9|728981.4|727981.4|21
1627983260000|2021-08-03 09:34:20|728989.6|727989.6|728991.4|727991.4|728992.8|727992.8|728987.8|727987.8|18
1627983270000|2021-08-03 09:34:30|728990.6|727990.6|728987.3|727987.3|728992.3|727992.3|728987.2|727987.2|11
1627983280000|2021-08-03 09:34:40|728986.7|727986.7|728986.6|727986.6|728987.1|727987.1|728984.2|727984.2|19
1627983290000|2021-08-03 09:34:50|728987.5|727987.5|728987.8|727987.8|728990.5|727990.5|728987.3|727987.3|13
1627983300000|2021-08-03 09:35:00|728990.7|727990.7|728981.8|727981.8|728995.6|727995.6|728981.5|727981.5|22
1627983310000|2021-08-03 09:35:10|728983.6|727983.6|728980.7|727980.7|728997.6|727997.6|728974.2|727974.2|25
1627983320000|2021-08-03 09:35:20|728974.7|727974.7|728989.5|727989.5|728996|727996|728966.5|727966.5|25
1627983330000|2021-08-03 09:35:30|728980.4|727980.4|728993.8|727993.8|728993.8|727993.8|728979.7|727979.7|19
1627983340000|2021-08-03 09:35:40|728995.4|727995.4|728999.4|727999.4|728999.4|727999.4|728990.4|727990.4|24
1627983350000|2021-08-03 09:35:50|729000.3|728000.3|728993.5|727993.5|729000.3|728000.3|728989.5|727989.5|25
1627983360000|2021-08-03 09:36:00|728993.1|727993.1|728985.1|727985.1|728994.3|727994.3|728970.4|727970.4|25
1627983370000|2021-08-03 09:36:10|728984.7|727984.7|728989|727989|728998.3|727998.3|728976.6|727976.6|28
1627983380000|2021-08-03 09:36:20|728988.8|727988.8|728985.8|727985.8|728988.8|727988.8|728977.8|727977.8|15
1627983390000|2021-08-03 09:36:30|728985.7|727985.7|728990.3|727990.3|728992|727992|728978|727978|26
1627983400000|2021-08-03 09:36:40|728991.2|727991.2|728999.2|727999.2|728999.2|727999.2|728981.5|727981.5|25
1627983410000|2021-08-03 09:36:50|728999.4|727999.4|728997.2|727997.2|728999.4|727999.4|728984.9|727984.9|8
1627983420000|2021-08-03 09:37:00|728998|727998|728998.4|727998.4|728998.8|727998.8|728985.7|727985.7|10
1627983430000|2021-08-03 09:37:10|728999.1|727999.1|728997.8|727997.8|728999.1|727999.1|728984|727984|14
1627983440000|2021-08-03 09:37:20|728996.7|727996.7|728987.9|727987.9|728996.7|727996.7|728951.9|727951.9|26
1627983450000|2021-08-03 09:37:30|728987.5|727987.5|728987.9|727987.9|728989.3|727989.3|728987|727987|13
1627983460000|2021-08-03 09:37:40|728987.8|727987.8|728983.9|727983.9|728988.5|727988.5|728975|727975|18
1627983470000|2021-08-03 09:37:50|728983.8|727983.8|728993.9|727993.9|728997|727997|728978.4|727978.4|19
1627983480000|2021-08-03 09:38:00|728994.9|727994.9|728998.3|727998.3|728999.6|727999.6|728994.9|727994.9|14
1627983490000|2021-08-03 09:38:10|728997.4|727997.4|728997.5|727997.5|728999.4|727999.4|728997.4|727997.4|7
1627983500000|2021-08-03 09:38:20|728997.6|727997.6|728996.4|727996.4|728998.6|727998.6|728991.7|727991.7|14
1627983510000|2021-08-03 09:38:30|728996.2|727996.2|728924.9|727924.9|728997.7|727997.7|728924.9|727924.9|26
1627983520000|2021-08-03 09:38:40|728932.5|727932.5|728842.7|727842.7|728942.1|727942.1|728842.7|727842.7|29
1627983530000|2021-08-03 09:38:50|728856.1|727856.1|728941.8|727941.8|728943.4|727943.4|728852.2|727852.2|29
1627983540000|2021-08-03 09:39:00|728941.6|727941.6|728939.3|727939.3|728943.4|727943.4|728924.3|727924.3|28
1627983550000|2021-08-03 09:39:10|728923.2|727923.2|728938.2|727938.2|728942.7|727942.7|728922|727922|25
1627983560000|2021-08-03 09:39:20|728934|727934|728924.2|727924.2|728935.7|727935.7|728918.9|727918.9|20
1627983570000|2021-08-03 09:39:30|728923.7|727923.7|728945.9|727945.9|728948.2|727948.2|728907.7|727907.7|32
1627983580000|2021-08-03 09:39:40|728934.5|727934.5|728936.5|727936.5|728945.7|727945.7|728934.5|727934.5|21
1627983590000|2021-08-03 09:39:50|728929.9|727929.9|728941.9|727941.9|728947.1|727947.1|728929.9|727929.9|13
1627983600000|2021-08-03 09:40:00|728944.8|727944.8|728935.8|727935.8|728944.8|727944.8|728921.8|727921.8|28
1627983610000|2021-08-03 09:40:10|728933.4|727933.4|728947.8|727947.8|728949.7|727949.7|728930.1|727930.1|23
1627983620000|2021-08-03 09:40:20|728948.4|727948.4|728945.4|727945.4|728950.2|727950.2|728929.6|727929.6|26
1627983630000|2021-08-03 09:40:30|728945.3|727945.3|728925.1|727925.1|728948.8|727948.8|728916.3|727916.3|24
1627983640000|2021-08-03 09:40:40|728924.9|727924.9|728921.8|727921.8|728925.3|727925.3|728915.8|727915.8|23
1627983650000|2021-08-03 09:40:50|728925.1|727925.1|728922|727922|728939.1|727939.1|728922|727922|26
1627983660000|2021-08-03 09:41:00|728923.6|727923.6|728938.1|727938.1|728945.6|727945.6|728921.1|727921.1|28
1627983670000|2021-08-03 09:41:10|728942|727942|728933.5|727933.5|728942|727942|728931|727931|26
1627983680000|2021-08-03 09:41:20|728936.4|727936.4|728953.6|727953.6|728958.1|727958.1|728935|727935|32
1627983690000|2021-08-03 09:41:30|728955.9|727955.9|728954.9|727954.9|728959|727959|728947.9|727947.9|28
1627983700000|2021-08-03 09:41:40|728952.3|727952.3|728952.1|727952.1|728965.5|727965.5|728940.8|727940.8|24
1627983710000|2021-08-03 09:41:50|728958.1|727958.1|728956.2|727956.2|728960.5|727960.5|728950.3|727950.3|20
1627983720000|2021-08-03 09:42:00|728982.1|727982.1|728984.2|727984.2|728984.2|727984.2|728948.6|727948.6|28
1627983730000|2021-08-03 09:42:10|728962.3|727962.3|728973.8|727973.8|728979.1|727979.1|728962.3|727962.3|20
1627983740000|2021-08-03 09:42:20|728973.5|727973.5|728986.9|727986.9|729003.4|728003.4|728968|727968|18
1627983750000|2021-08-03 09:42:30|728994.8|727994.8|728998.1|727998.1|729003.2|728003.2|728967|727967|15
1627983760000|2021-08-03 09:42:40|729000.2|728000.2|728997.5|727997.5|729001.5|728001.5|728994.1|727994.1|16
1627983770000|2021-08-03 09:42:50|728999|727999|729033.3|728033.3|729054.7|728054.7|728996.3|727996.3|28
1627983780000|2021-08-03 09:43:00|729040.2|728040.2|729032.1|728032.1|729046.4|728046.4|729029.4|728029.4|23
1627983790000|2021-08-03 09:43:10|729015.8|728015.8|728998.6|727998.6|729026.2|728026.2|728995.4|727995.4|26
1627983800000|2021-08-03 09:43:20|729002.2|728002.2|728995.8|727995.8|729006.4|728006.4|728984.9|727984.9|19
1627983810000|2021-08-03 09:43:30|728992.3|727992.3|728994.4|727994.4|728996.9|727996.9|728986.9|727986.9|13
1627983820000|2021-08-03 09:43:40|728995.2|727995.2|728970.6|727970.6|728999.2|727999.2|728961.2|727961.2|25
1627983830000|2021-08-03 09:43:50|728964.5|727964.5|728975.7|727975.7|728978.6|727978.6|728960.4|727960.4|17
1627983840000|2021-08-03 09:44:00|728975.5|727975.5|728975.3|727975.3|728978.1|727978.1|728972.6|727972.6|17
1627983850000|2021-08-03 09:44:10|728974.3|727974.3|728999.5|727999.5|729003.7|728003.7|728973.6|727973.6|25
1627983860000|2021-08-03 09:44:20|728997.8|727997.8|729004.7|728004.7|729010.3|728010.3|728997.8|727997.8|21
1627983870000|2021-08-03 09:44:30|729004.4|728004.4|728998.4|727998.4|729010.8|728010.8|728995.4|727995.4|21
1627983880000|2021-08-03 09:44:40|728997.9|727997.9|728998.9|727998.9|729006.1|728006.1|728996.8|727996.8|15
1627983890000|2021-08-03 09:44:50|728997.2|727997.2|729004.8|728004.8|729004.8|728004.8|728993.5|727993.5|13
1627983900000|2021-08-03 09:45:00|729003.4|728003.4|728992.4|727992.4|729019|728019|728992.4|727992.4|19
1627983910000|2021-08-03 09:45:10|728998.3|727998.3|728993.1|727993.1|729007.6|728007.6|728993.1|727993.1|18
1627983920000|2021-08-03 09:45:20|728994|727994|728977.8|727977.8|729005.5|728005.5|728973.6|727973.6|28
1627983930000|2021-08-03 09:45:30|728957.5|727957.5|728987.5|727987.5|729008.8|728008.8|728957.5|727957.5|26
1627983940000|2021-08-03 09:45:40|728990.1|727990.1|728990.2|727990.2|729003.6|728003.6|728986.1|727986.1|32
1627983950000|2021-08-03 09:45:50|729002.6|728002.6|729000|728000|729015.5|728015.5|728987.8|727987.8|28
1627983960000|2021-08-03 09:46:00|729013|728013|729003.1|728003.1|729014.4|728014.4|728999.9|727999.9|17
1627983970000|2021-08-03 09:46:10|729000.2|728000.2|729002.8|728002.8|729008.8|728008.8|728997.7|727997.7|26
1627983980000|2021-08-03 09:46:20|729003.3|728003.3|728988.6|727988.6|729005.5|728005.5|728988.6|727988.6|20
1627983990000|2021-08-03 09:46:30|728988.8|727988.8|728984.2|727984.2|728990.5|727990.5|728983.4|727983.4|21
1627984000000|2021-08-03 09:46:40|728987.4|727987.4|728986.1|727986.1|728990.3|727990.3|728985|727985|24
1627984010000|2021-08-03 09:46:50|728986.4|727986.4|728988.7|727988.7|728990|727990|728983.6|727983.6|22
1627984020000|2021-08-03 09:47:00|728987.9|727987.9|728993.6|727993.6|729002.2|728002.2|728985.1|727985.1|25
1627984030000|2021-08-03 09:47:10|728985.6|727985.6|728992.4|727992.4|728992.4|727992.4|728982.8|727982.8|16
1627984040000|2021-08-03 09:47:20|728988.6|727988.6|728991.6|727991.6|728994.9|727994.9|728986.4|727986.4|22
1627984050000|2021-08-03 09:47:30|728992.6|727992.6|728985.8|727985.8|728997|727997|728985.3|727985.3|21
1627984060000|2021-08-03 09:47:40|728986.1|727986.1|728988.2|727988.2|728997.7|727997.7|728985.2|727985.2|20
1627984070000|2021-08-03 09:47:50|728993.3|727993.3|728992.6|727992.6|728993.8|727993.8|728987.6|727987.6|23
1627984080000|2021-08-03 09:48:00|728987.5|727987.5|728985|727985|728989.9|727989.9|728981.9|727981.9|25
1627984090000|2021-08-03 09:48:10|728984.6|727984.6|728987.4|727987.4|728987.4|727987.4|728984.3|727984.3|19
1627984100000|2021-08-03 09:48:20|728974.6|727974.6|728974.2|727974.2|728989|727989|728963.9|727963.9|12
1627984110000|2021-08-03 09:48:30|728978.8|727978.8|728981.3|727981.3|728988.2|727988.2|728972.5|727972.5|19
1627984120000|2021-08-03 09:48:40|728984.1|727984.1|728969.4|727969.4|728985|727985|728967.3|727967.3|24
1627984130000|2021-08-03 09:48:50|728973|727973|728974.7|727974.7|728974.7|727974.7|728967.5|727967.5|18
1627984140000|2021-08-03 09:49:00|728973.2|727973.2|728971.9|727971.9|728982.9|727982.9|728970.8|727970.8|24
1627984150000|2021-08-03 09:49:10|728973.4|727973.4|728975.5|727975.5|728975.6|727975.6|728960.9|727960.9|19
1627984160000|2021-08-03 09:49:20|728975.4|727975.4|728965.9|727965.9|728976.3|727976.3|728965.9|727965.9|12
1627984170000|2021-08-03 09:49:30|728971|727971|728959.7|727959.7|728972.6|727972.6|728958|727958|14
1627984180000|2021-08-03 09:49:40|728962|727962|728962.4|727962.4|728962.5|727962.5|728951.4|727951.4|18
1627984190000|2021-08-03 09:49:50|728959.7|727959.7|728952.8|727952.8|728965.5|727965.5|728952.4|727952.4|19
1627984200000|2021-08-03 09:50:00|728953.8|727953.8|728954.1|727954.1|728957.3|727957.3|728948.6|727948.6|23
1627984210000|2021-08-03 09:50:10|728955.8|727955.8|728954|727954|728956.7|727956.7|728951.1|727951.1|21
1627984220000|2021-08-03 09:50:20|728953.5|727953.5|728952.9|727952.9|728961.6|727961.6|728949.2|727949.2|28
1627984230000|2021-08-03 09:50:30|728952.7|727952.7|728833.2|727833.2|728953.3|727953.3|728830.5|727830.5|24
1627984240000|2021-08-03 09:50:40|728829.6|727829.6|728794.4|727794.4|728832|727832|728776.5|727776.5|28
1627984250000|2021-08-03 09:50:50|728800.1|727800.1|728810.3|727810.3|729314.8|727810.3|728714.8|727285.3|38
1627984260000|2021-08-03 09:51:00|728813.4|727813.4|728719.6|727719.6|728820.6|727820.6|728715.2|727715.2|37
1627984270000|2021-08-03 09:51:10|728720.2|727720.2|728842.1|727842.1|728849|727849|728720.2|727720.2|36
1627984280000|2021-08-03 09:51:20|728833.5|727833.5|728874.2|727874.2|728874.2|727874.2|728833.5|727833.5|28
1627984290000|2021-08-03 09:51:30|728874.6|727874.6|728809.2|727809.2|728881.7|727881.7|728801.2|727801.2|26
1627984300000|2021-08-03 09:51:40|728801.6|727801.6|728804.6|727804.6|728805.4|727805.4|728786.4|727786.4|24
1627984310000|2021-08-03 09:51:50|728802.2|727802.2|728761.1|727761.1|728806.6|727806.6|728755.4|727755.4|26
1627984320000|2021-08-03 09:52:00|728768.6|727768.6|728746.5|727746.5|728768.6|727768.6|728738|727738|26
1627984330000|2021-08-03 09:52:10|728739|727739|728753.2|727753.2|728754.2|727754.2|728739|727739|26
1627984340000|2021-08-03 09:52:20|728753.1|727753.1|728794.7|727794.7|728798.7|727798.7|728747.2|727747.2|23
1627984350000|2021-08-03 09:52:30|728796.2|727796.2|728855.4|727855.4|728867.7|727867.7|728786.6|727786.6|36
1627984360000|2021-08-03 09:52:40|728859.4|727859.4|728941.1|727941.1|728956.3|727956.3|728858.7|727858.7|33
1627984370000|2021-08-03 09:52:50|728939.7|727939.7|728940.4|727940.4|728943.5|727943.5|728934.9|727934.9|21
1627984380000|2021-08-03 09:53:00|728936.8|727936.8|728887.5|727887.5|728937|727937|728870|727870|32
1627984390000|2021-08-03 09:53:10|728889.2|727889.2|728921.9|727921.9|728922.8|727922.8|728885.1|727885.1|35
1627984400000|2021-08-03 09:53:20|728918.4|727918.4|728904.6|727904.6|728925.2|727925.2|728902.7|727902.7|32
1627984410000|2021-08-03 09:53:30|728902.7|727902.7|728907.9|727907.9|728913|727913|728897.8|727897.8|24
1627984420000|2021-08-03 09:53:40|728909.5|727909.5|728965.8|727965.8|728981|727981|728909.5|727909.5|24
1627984430000|2021-08-03 09:53:50|728964.6|727964.6|728975.2|727975.2|728980.9|727980.9|728962.5|727962.5|23
1627984440000|2021-08-03 09:54:00|728979.6|727979.6|728925|727925|728980.1|727980.1|728919.6|727919.6|31
1627984450000|2021-08-03 09:54:10|728907.8|727907.8|728878.8|727878.8|728907.8|727907.8|728876.3|727876.3|33
1627984460000|2021-08-03 09:54:20|728879.2|727879.2|728888.6|727888.6|729372.3|727891.7|728865.1|727365.8|38
1627984470000|2021-08-03 09:54:30|728887.8|727887.8|728897.6|727897.6|728899.8|727899.8|728841.4|727841.4|34
1627984480000|2021-08-03 09:54:40|728892|727892|728890.4|727890.4|728898.6|727898.6|728885.2|727885.2|25
1627984490000|2021-08-03 09:54:50|728889.7|727889.7|728888.3|727888.3|728893.5|727893.5|728870.3|727870.3|30
1627984500000|2021-08-03 09:55:00|728883|727883|728897.9|727897.9|728901.5|727901.5|728883|727883|28
1627984510000|2021-08-03 09:55:10|728901.5|727901.5|728897.9|727897.9|728903.2|727903.2|728897.5|727897.5|18
1627984520000|2021-08-03 09:55:20|728898.9|727898.9|728897.1|727897.1|728901.1|727901.1|728897.1|727897.1|18
1627984530000|2021-08-03 09:55:30|728897.4|727897.4|728888.7|727888.7|728897.4|727897.4|728888.4|727888.4|19
1627984540000|2021-08-03 09:55:40|728889.1|727889.1|728891|727891|728896.8|727896.8|728886.6|727886.6|21
1627984550000|2021-08-03 09:55:50|728891.6|727891.6|728898.7|727898.7|728900.7|727900.7|728891.6|727891.6|21
1627984560000|2021-08-03 09:56:00|728886.2|727886.2|728880.7|727880.7|728886.2|727886.2|728878|727878|20
1627984570000|2021-08-03 09:56:10|728879.3|727879.3|728866.6|727866.6|728880|727880|728855|727855|29
1627984580000|2021-08-03 09:56:20|728863.2|727863.2|728861.6|727861.6|728870.3|727870.3|728861.6|727861.6|30
1627984590000|2021-08-03 09:56:30|728861.2|727861.2|728894.4|727894.4|728911.1|727911.1|728848.8|727848.8|34
1627984600000|2021-08-03 09:56:40|728910.4|727910.4|728874.6|727874.6|729406.7|727910.4|728874.6|727367.6|37
1627984610000|2021-08-03 09:56:50|728874.8|727874.8|728846.7|727846.7|728878|727878|728842.5|727842.5|29
1627984620000|2021-08-03 09:57:00|728848.9|727848.9|728832.7|727832.7|728848.9|727848.9|728809|727809|25
1627984630000|2021-08-03 09:57:10|728844.5|727844.5|728863.2|727863.2|728863.2|727863.2|728838.1|727838.1|19
1627984640000|2021-08-03 09:57:20|728863.9|727863.9|728925.9|727925.9|728925.9|727925.9|728858.1|727858.1|24
1627984650000|2021-08-03 09:57:30|728925|727925|728924.3|727924.3|728941.7|727941.7|728915.2|727915.2|28
1627984660000|2021-08-03 09:57:40|728924.8|727924.8|728924.3|727924.3|728925.1|727925.1|728921.3|727921.3|25
1627984670000|2021-08-03 09:57:50|728923.9|727923.9|728920|727920|728928.4|727928.4|728918.2|727918.2|26
1627984680000|2021-08-03 09:58:00|728919.3|727919.3|728919.2|727919.2|728922.4|727922.4|728918.9|727918.9|27
1627984690000|2021-08-03 09:58:10|728919.4|727919.4|728921|727921|728931.4|727931.4|728919.2|727919.2|24
1627984700000|2021-08-03 09:58:20|728924.2|727924.2|728855.8|727855.8|728926.1|727926.1|728851.4|727851.4|33
1627984710000|2021-08-03 09:58:30|728856.7|727856.7|728841.1|727841.1|728856.7|727856.7|728833.8|727833.8|33
1627984720000|2021-08-03 09:58:40|728838.2|727838.2|728837.3|727837.3|728840.5|727840.5|728830.2|727830.2|23
1627984730000|2021-08-03 09:58:50|728838.5|727838.5|728820.2|727820.2|728838.5|727838.5|728810|727810|19
1627984740000|2021-08-03 09:59:00|728811.8|727811.8|728715|727715|728821.5|727821.5|728714.4|727714.4|26
1627984750000|2021-08-03 09:59:10|728712.3|727712.3|728726.3|727726.3|728726.3|727726.3|728695.4|727695.4|26
1627984760000|2021-08-03 09:59:20|728727.1|727727.1|728727.6|727727.6|728730.7|727730.7|728725.3|727725.3|27
1627984770000|2021-08-03 09:59:30|728724.6|727724.6|728717.4|727717.4|728727.6|727727.6|728717.4|727717.4|16
1627984780000|2021-08-03 09:59:40|728726.3|727726.3|728735.4|727735.4|728735.4|727735.4|728714.6|727714.6|22
1627984790000|2021-08-03 09:59:50|728734|727734|728732.4|727732.4|728734.2|727734.2|728730.6|727730.6|12
1627984800000|2021-08-03 10:00:00|728732.1|727732.1|728738.1|727738.1|728746.9|727746.9|728727.8|727727.8|31
1627984810000|2021-08-03 10:00:10|728738.7|727738.7|728730|727730|728738.7|727738.7|728717.5|727717.5|31
1627984820000|2021-08-03 10:00:20|728732.2|727732.2|728750.9|727750.9|728751.9|727751.9|728732.2|727732.2|26
1627984830000|2021-08-03 10:00:30|728752.6|727752.6|728749.9|727749.9|728753.6|727753.6|728749.9|727749.9|22
1627984840000|2021-08-03 10:00:40|728752.9|727752.9|728829.8|727829.8|728834.8|727834.8|728751.1|727751.1|29
1627984850000|2021-08-03 10:00:50|728826.3|727826.3|728826.1|727826.1|728829.6|727829.6|728821.1|727821.1|33
1627984860000|2021-08-03 10:01:00|728826.3|727826.3|728823.9|727823.9|728826.8|727826.8|728819.6|727819.6|24
1627984870000|2021-08-03 10:01:10|728820.8|727820.8|728820|727820|728823.8|727823.8|728800.1|727800.1|22
1627984880000|2021-08-03 10:01:20|728822.1|727822.1|728830|727830|728836.9|727836.9|728808.3|727808.3|31
1627984890000|2021-08-03 10:01:30|728835.3|727835.3|728830.1|727830.1|728843.6|727843.6|728826.3|727826.3|26
1627984900000|2021-08-03 10:01:40|728829.9|727829.9|728821.7|727821.7|728832.5|727832.5|728821.7|727821.7|22
1627984910000|2021-08-03 10:01:50|728824|727824|728822.6|727822.6|728838.2|727838.2|728822.6|727822.6|32
1627984920000|2021-08-03 10:02:00|728821.9|727821.9|728848.2|727848.2|728851.8|727851.8|728821.9|727821.9|31
1627984930000|2021-08-03 10:02:10|728847.6|727847.6|728838.9|727838.9|728847.6|727847.6|728835.2|727835.2|25
1627984940000|2021-08-03 10:02:20|728838.2|727838.2|728830.3|727830.3|728847.5|727847.5|728830.3|727830.3|24
1627984950000|2021-08-03 10:02:30|728829.8|727829.8|728853.3|727853.3|728854.5|727854.5|728827.6|727827.6|25
1627984960000|2021-08-03 10:02:40|728852.5|727852.5|728841.6|727841.6|728852.5|727852.5|728829.2|727829.2|36
1627984970000|2021-08-03 10:02:50|728841.5|727841.5|728845.5|727845.5|728855.1|727855.1|728837.2|727837.2|27
1627984980000|2021-08-03 10:03:00|728847.6|727847.6|728857.9|727857.9|728860.7|727860.7|728847|727847|30
1627984990000|2021-08-03 10:03:10|728857.4|727857.4|728858.9|727858.9|728864.5|727864.5|728857.4|727857.4|22
1627985000000|2021-08-03 10:03:20|728858.6|727858.6|728833.2|727833.2|728859.2|727859.2|728827.5|727827.5|25
1627985010000|2021-08-03 10:03:30|728834|727834|728854.7|727854.7|728854.7|727854.7|728829.4|727829.4|22
1627985020000|2021-08-03 10:03:40|728855.3|727855.3|728899.6|727899.6|728904|727904|728853.3|727853.3|28
1627985030000|2021-08-03 10:03:50|728899.3|727899.3|728855.3|727855.3|728899.3|727899.3|728852.7|727852.7|29
1627985040000|2021-08-03 10:04:00|728848|727848|728855.6|727855.6|728855.6|727855.6|728846.2|727846.2|23
1627985050000|2021-08-03 10:04:10|728855.4|727855.4|728855|727855|728858.1|727858.1|728854.5|727854.5|20
1627985060000|2021-08-03 10:04:20|728855.4|727855.4|728850.3|727850.3|728855.4|727855.4|728845.7|727845.7|20
1627985070000|2021-08-03 10:04:30|728848.1|727848.1|728859.2|727859.2|728859.2|727859.2|728844.8|727844.8|20
1627985080000|2021-08-03 10:04:40|728853.4|727853.4|728853.1|727853.1|728855.2|727855.2|728851.9|727851.9|25
1627985090000|2021-08-03 10:04:50|728853.3|727853.3|728844.5|727844.5|728858.1|727858.1|728844.5|727844.5|21
1627985100000|2021-08-03 10:05:00|728846.3|727846.3|728857.5|727857.5|728864.4|727864.4|728841|727841|28
1627985110000|2021-08-03 10:05:10|728857.3|727857.3|728852.3|727852.3|728858.4|727858.4|728851.8|727851.8|15
1627985120000|2021-08-03 10:05:20|728853.4|727853.4|728856.6|727856.6|728857.9|727857.9|728850.9|727850.9|18
1627985130000|2021-08-03 10:05:30|728856.9|727856.9|728856.4|727856.4|728857.1|727857.1|728853.7|727853.7|12
1627985140000|2021-08-03 10:05:40|728857.1|727857.1|728919.1|727919.1|728919.1|727919.1|728857.1|727857.1|19
1627985150000|2021-08-03 10:05:50|728937.4|727937.4|728887.8|727887.8|728938.8|727938.8|728884.7|727884.7|25
1627985160000|2021-08-03 10:06:00|728887.5|727887.5|728858.5|727858.5|728898.5|727898.5|728855.7|727855.7|21
1627985170000|2021-08-03 10:06:10|728857.9|727857.9|728868.2|727868.2|728904.7|727904.7|728857.9|727857.9|17
1627985180000|2021-08-03 10:06:20|728867.1|727867.1|728879.9|727879.9|728879.9|727879.9|728867.1|727867.1|19
1627985190000|2021-08-03 10:06:30|728878.5|727878.5|728873.8|727873.8|728879|727879|728871.7|727871.7|17
1627985200000|2021-08-03 10:06:40|728870|727870|728866.5|727866.5|728876.9|727876.9|728864.1|727864.1|24
1627985210000|2021-08-03 10:06:50|728866.6|727866.6|728864.6|727864.6|728866.6|727866.6|728863.4|727863.4|24
1627985220000|2021-08-03 10:07:00|728864.2|727864.2|728867.9|727867.9|728868.6|727868.6|728863.9|727863.9|18
1627985230000|2021-08-03 10:07:10|728864.1|727864.1|728867.9|727867.9|728880.5|727880.5|728854.6|727854.6|34
1627985240000|2021-08-03 10:07:20|728868.8|727868.8|728868.6|727868.6|728885.7|727885.7|728865.7|727865.7|22
1627985250000|2021-08-03 10:07:30|728865.4|727865.4|729368.7|727368.7|729375.1|727869.8|728865.4|727367.7|19
1627985260000|2021-08-03 10:07:40|729367.5|727367.5|728855.6|727855.6|729372|727875|728854.2|727367.5|22
1627985270000|2021-08-03 10:07:50|728856.9|727856.9|728875.1|727875.1|728889.6|727889.6|728856.5|727856.5|31
1627985280000|2021-08-03 10:08:00|728875.8|727875.8|728867.8|727867.8|728879.3|727879.3|728865.7|727865.7|29
1627985290000|2021-08-03 10:08:10|728866.7|727866.7|728877.9|727877.9|728894.3|727894.3|728866.4|727866.4|18
1627985300000|2021-08-03 10:08:20|728880.8|727880.8|728884.6|727884.6|728887.4|727887.4|728877.9|727877.9|16
1627985310000|2021-08-03 10:08:30|728883.8|727883.8|728883.6|727883.6|728884.4|727884.4|728880.7|727880.7|15
1627985320000|2021-08-03 10:08:40|728885.4|727885.4|728933.7|727933.7|728983.5|727983.5|728879.2|727879.2|24
1627985330000|2021-08-03 10:08:50|728923.5|727923.5|728902.1|727902.1|728928.5|727928.5|728900.1|727900.1|24
1627985340000|2021-08-03 10:09:00|728903|727903|728907.5|727907.5|728910.3|727910.3|728901.3|727901.3|22
1627985350000|2021-08-03 10:09:10|728907.8|727907.8|728910.8|727910.8|728917.8|727917.8|728905.4|727905.4|33
1627985360000|2021-08-03 10:09:20|728909.3|727909.3|728977.2|727977.2|728984.4|727984.4|728909.3|727909.3|27
1627985370000|2021-08-03 10:09:30|728982.6|727982.6|728944.9|727944.9|728982.6|727982.6|728934.6|727934.6|26
1627985380000|2021-08-03 10:09:40|728944.7|727944.7|728944.6|727944.6|728947.6|727947.6|728938|727938|25
1627985390000|2021-08-03 10:09:50|728943.5|727943.5|728943.4|727943.4|728945.5|727945.5|728940.4|727940.4|24
1627985400000|2021-08-03 10:10:00|728943.9|727943.9|728940.9|727940.9|728951.2|727951.2|728935.7|727935.7|23
1627985410000|2021-08-03 10:10:10|728941.4|727941.4|728939|727939|728942.4|727942.4|728939|727939|17
1627985420000|2021-08-03 10:10:20|728939.4|727939.4|728937.4|727937.4|728964.2|727964.2|728935.2|727935.2|30
1627985430000|2021-08-03 10:10:30|728938|727938|728928.6|727928.6|728941.7|727941.7|728927.3|727927.3|22
1627985440000|2021-08-03 10:10:40|728925.3|727925.3|728959|727959|728961.1|727961.1|728908|727908|33
1627985450000|2021-08-03 10:10:50|728959.7|727959.7|728927.5|727927.5|728961.6|727961.6|728927.5|727927.5|32
1627985460000|2021-08-03 10:11:00|728931.9|727931.9|728900|727900|728941.3|727941.3|728900|727900|32
1627985470000|2021-08-03 10:11:10|728900.5|727900.5|728891.8|727891.8|728901.4|727901.4|728890.7|727890.7|26
1627985480000|2021-08-03 10:11:20|728892.3|727892.3|728895.1|727895.1|728897.8|727897.8|728891.6|727891.6|21
1627985490000|2021-08-03 10:11:30|728894.9|727894.9|728903.6|727903.6|728917.9|727917.9|728893.6|727893.6|35
1627985500000|2021-08-03 10:11:40|728903.1|727903.1|728842.8|727842.8|728909.1|727909.1|728836.3|727836.3|35
1627985510000|2021-08-03 10:11:50|728841.7|727841.7|728846.1|727846.1|728856.1|727856.1|728837.6|727837.6|22
1627985520000|2021-08-03 10:12:00|728843.7|727843.7|728857.6|727857.6|728857.6|727857.6|728841.3|727841.3|22
1627985530000|2021-08-03 10:12:10|728846.9|727846.9|728839|727839|728853.3|727853.3|728836.6|727836.6|29
1627985540000|2021-08-03 10:12:20|728838|727838|728834.7|727834.7|728838|727838|728832.6|727832.6|20
1627985550000|2021-08-03 10:12:30|728833.4|727833.4|728837.9|727837.9|728841.7|727841.7|728833.4|727833.4|19
1627985560000|2021-08-03 10:12:40|728838.2|727838.2|728840.9|727840.9|728848.1|727848.1|728832.7|727832.7|22
1627985570000|2021-08-03 10:12:50|728840|727840|728866.1|727866.1|728869.6|727869.6|728835.6|727835.6|24
1627985580000|2021-08-03 10:13:00|728870.5|727870.5|728851.6|727851.6|728870.5|727870.5|728850|727850|27
1627985590000|2021-08-03 10:13:10|728850.1|727850.1|728855.8|727855.8|728859.7|727859.7|728843.7|727843.7|23
1627985600000|2021-08-03 10:13:20|728856.4|727856.4|728845.4|727845.4|728860.7|727860.7|728840.8|727840.8|34
1627985610000|2021-08-03 10:13:30|728839.6|727839.6|728849.9|727849.9|728865.7|727865.7|728839.6|727839.6|23
1627985620000|2021-08-03 10:13:40|728847.4|727847.4|728848.3|727848.3|728874.8|727874.8|728847.2|727847.2|24
1627985630000|2021-08-03 10:13:50|728848.8|727848.8|728872.3|727872.3|728880.7|727880.7|728848.8|727848.8|27
1627985640000|2021-08-03 10:14:00|728863.6|727863.6|728884|727884|728888.5|727888.5|728863.6|727863.6|26
1627985650000|2021-08-03 10:14:10|728906.4|727906.4|728894|727894|728906.4|727906.4|728891.8|727891.8|27
1627985660000|2021-08-03 10:14:20|728894.4|727894.4|728896.4|727896.4|728904.8|727904.8|728877.1|727877.1|29
1627985670000|2021-08-03 10:14:30|728893.9|727893.9|728907.4|727907.4|728923.2|727923.2|728893.9|727893.9|26
1627985680000|2021-08-03 10:14:40|728906.2|727906.2|728915.4|727915.4|728920.1|727920.1|728902.7|727902.7|31
1627985690000|2021-08-03 10:14:50|728916.3|727916.3|728916.8|727916.8|728920.4|727920.4|728911|727911|24
1627985700000|2021-08-03 10:15:00|728916.9|727916.9|728890.9|727890.9|728921|727921|728887.8|727887.8|30
1627985710000|2021-08-03 10:15:10|728890.4|727890.4|728896.6|727896.6|728896.6|727896.6|728890.4|727890.4|22
1627985720000|2021-08-03 10:15:20|728896.4|727896.4|728900.7|727900.7|728902.4|727902.4|728892.5|727892.5|20
1627985730000|2021-08-03 10:15:30|728900.5|727900.5|728900.8|727900.8|728902.5|727902.5|728895.6|727895.6|19
1627985740000|2021-08-03 10:15:40|728901.6|727901.6|728901.9|727901.9|728901.9|727901.9|728898.6|727898.6|23
1627985750000|2021-08-03 10:15:50|728901.7|727901.7|728902.5|727902.5|728911.1|727911.1|728899|727899|25
1627985760000|2021-08-03 10:16:00|728900|727900|728902.9|727902.9|728909.7|727909.7|728875.4|727875.4|36
1627985770000|2021-08-03 10:16:10|728901.4|727901.4|728900.9|727900.9|728913.9|727913.9|728900.9|727900.9|29
1627985780000|2021-08-03 10:16:20|728900.1|727900.1|728908.5|727908.5|728910.6|727910.6|728900.1|727900.1|28
1627985790000|2021-08-03 10:16:30|728909.7|727909.7|728903.7|727903.7|728909.7|727909.7|728903.1|727903.1|22
1627985800000|2021-08-03 10:16:40|728904.2|727904.2|728902.4|727902.4|728907.5|727907.5|728901|727901|23
1627985810000|2021-08-03 10:16:50|728902.5|727902.5|728888.8|727888.8|728902.7|727902.7|728883.6|727883.6|30
1627985820000|2021-08-03 10:17:00|728888.3|727888.3|728884|727884|728890.7|727890.7|728880.4|727880.4|30
1627985830000|2021-08-03 10:17:10|728885.1|727885.1|728881.7|727881.7|728890.1|727890.1|728879.1|727879.1|24
1627985840000|2021-08-03 10:17:20|728879.4|727879.4|728825.6|727825.6|729380.9|727898.5|728819|727380.9|35
1627985850000|2021-08-03 10:17:30|728825.4|727825.4|728825|727825|728845.1|727845.1|728800.1|727800.1|29
1627985860000|2021-08-03 10:17:40|728825.3|727825.3|728859.9|727859.9|728869|727869|728824.7|727824.7|30
1627985870000|2021-08-03 10:17:50|728859.7|727859.7|728823.3|727823.3|728870.3|727870.3|728817.6|727817.6|25
1627985880000|2021-08-03 10:18:00|728826.5|727826.5|728819.2|727819.2|728826.5|727826.5|728812.5|727812.5|14
1627985890000|2021-08-03 10:18:10|728818.8|727818.8|728760.9|727760.9|728821.9|727821.9|728759|727759|22
1627985900000|2021-08-03 10:18:20|728760.7|727760.7|728788.4|727788.4|728797.8|727797.8|728759.6|727759.6|26
1627985910000|2021-08-03 10:18:30|728788.9|727788.9|728788.3|727788.3|728807.2|727807.2|728780|727780|26
1627985920000|2021-08-03 10:18:40|728793.9|727793.9|728793.8|727793.8|728795.8|727795.8|728780.6|727780.6|23
1627985930000|2021-08-03 10:18:50|728792.2|727792.2|728797|727797|728810.6|727810.6|728792.2|727792.2|18
1627985940000|2021-08-03 10:19:00|728793.4|727793.4|728902.7|727902.7|728902.8|727902.8|728774.8|727774.8|33
1627985950000|2021-08-03 10:19:10|728903.2|727903.2|728888|727888|728918.5|727918.5|728882.6|727882.6|27
1627985960000|2021-08-03 10:19:20|728885.9|727885.9|728828.9|727828.9|728889.4|727889.4|728820.3|727820.3|28
1627985970000|2021-08-03 10:19:30|728827.8|727827.8|728846|727846|728857.9|727857.9|728824.5|727824.5|29
1627985980000|2021-08-03 10:19:40|728841.3|727841.3|728861.9|727861.9|728870.2|727870.2|728840.3|727840.3|14
1627985990000|2021-08-03 10:19:50|728865.5|727865.5|728856.8|727856.8|728865.5|727865.5|728855.2|727855.2|20
1627986000000|2021-08-03 10:20:00|728836|727836|728826|727826|728852.1|727852.1|728808|727808|33
1627986010000|2021-08-03 10:20:10|728835.6|727835.6|728824|727824|728839.1|727839.1|728817.9|727817.9|27
1627986020000|2021-08-03 10:20:20|728824.8|727824.8|728837.6|727837.6|728842.9|727842.9|728824.8|727824.8|27
1627986030000|2021-08-03 10:20:30|728837.2|727837.2|728826.9|727826.9|728838|727838|728818.9|727818.9|30
1627986040000|2021-08-03 10:20:40|728830.3|727830.3|728842.9|727842.9|728847.1|727847.1|728826.9|727826.9|26
1627986050000|2021-08-03 10:20:50|728842.6|727842.6|728841.4|727841.4|728846.9|727846.9|728837.2|727837.2|27
1627986060000|2021-08-03 10:21:00|728840.5|727840.5|728836.9|727836.9|728845.1|727845.1|728836.2|727836.2|22
1627986070000|2021-08-03 10:21:10|728836.2|727836.2|728831.8|727831.8|728840.2|727840.2|728824.8|727824.8|29
1627986080000|2021-08-03 10:21:20|728833.2|727833.2|728828.3|727828.3|728845.2|727845.2|728825.6|727825.6|29
1627986090000|2021-08-03 10:21:30|728827.2|727827.2|728829.2|727829.2|728835.3|727835.3|728823.7|727823.7|20
1627986100000|2021-08-03 10:21:40|728822|727822|728818.7|727818.7|728835.5|727835.5|728818.2|727818.2|25
1627986110000|2021-08-03 10:21:50|728831.5|727831.5|728840.4|727840.4|728842.7|727842.7|728828.6|727828.6|26
1627986120000|2021-08-03 10:22:00|728841.4|727841.4|728830.1|727830.1|728841.4|727841.4|728825.8|727825.8|23
1627986130000|2021-08-03 10:22:10|728830|727830|728820.1|727820.1|728843.4|727843.4|728820.1|727820.1|22
1627986140000|2021-08-03 10:22:20|728814.7|727814.7|728838.8|727838.8|728852.6|727852.6|728812|727812|32
1627986150000|2021-08-03 10:22:30|728840.3|727840.3|728812|727812|728841.8|727841.8|728802.3|727802.3|23
1627986160000|2021-08-03 10:22:40|728805.9|727805.9|728814.8|727814.8|728817.2|727817.2|728796.1|727796.1|35
1627986170000|2021-08-03 10:22:50|728813.8|727813.8|728845.1|727845.1|728849.7|727849.7|728811.5|727811.5|33
1627986180000|2021-08-03 10:23:00|728841.4|727841.4|728836.4|727836.4|728844.6|727844.6|728831.7|727831.7|24
1627986190000|2021-08-03 10:23:10|728835.5|727835.5|728843.1|727843.1|728848.9|727848.9|728829.1|727829.1|23
1627986200000|2021-08-03 10:23:20|728843.3|727843.3|728857.5|727857.5|728891.8|727891.8|728833.3|727833.3|28
1627986210000|2021-08-03 10:23:30|728867.9|727867.9|728854.9|727854.9|728867.9|727867.9|728850.7|727850.7|28
1627986220000|2021-08-03 10:23:40|728865.4|727865.4|728901.5|727901.5|729396.8|727905|728865.4|727381.4|35
1627986230000|2021-08-03 10:23:50|728884.9|727884.9|728882.8|727882.8|728901.3|727901.3|728876.1|727876.1|25
1627986240000|2021-08-03 10:24:00|728881.1|727881.1|728879.5|727879.5|728884.5|727884.5|728878.9|727878.9|16
1627986250000|2021-08-03 10:24:10|728878.1|727878.1|728875.6|727875.6|728880.7|727880.7|728875.6|727875.6|16
1627986260000|2021-08-03 10:24:20|728875.9|727875.9|728838.8|727838.8|728884.7|727884.7|728838.8|727838.8|22
1627986270000|2021-08-03 10:24:30|728851|727851|728856.9|727856.9|728885.8|727885.8|728844.5|727844.5|34
1627986280000|2021-08-03 10:24:40|728859.4|727859.4|728860.6|727860.6|728870.8|727870.8|728858.5|727858.5|24
1627986290000|2021-08-03 10:24:50|728860.1|727860.1|728878.5|727878.5|728882.3|727882.3|728857|727857|21
1627986300000|2021-08-03 10:25:00|728877.6|727877.6|728875.9|727875.9|728881.8|727881.8|728870|727870|25
1627986310000|2021-08-03 10:25:10|728871.4|727871.4|728875.1|727875.1|728894.6|727894.6|728868.1|727868.1|27
1627986320000|2021-08-03 10:25:20|728871.7|727871.7|728870.7|727870.7|728876|727876|728869.3|727869.3|20
1627986330000|2021-08-03 10:25:30|728871.2|727871.2|728875.5|727875.5|728875.6|727875.6|728870.8|727870.8|19
1627986340000|2021-08-03 10:25:40|728874.2|727874.2|728878.7|727878.7|728878.7|727878.7|728874.1|727874.1|15
1627986350000|2021-08-03 10:25:50|728878.8|727878.8|728880.7|727880.7|728890.3|727890.3|728875.7|727875.7|20
1627986360000|2021-08-03 10:26:00|728882.6|727882.6|728881.2|727881.2|728893.2|727893.2|728873.1|727873.1|24
1627986370000|2021-08-03 10:26:10|728880.8|727880.8|728880.3|727880.3|728893.4|727893.4|728878.6|727878.6|15
1627986380000|2021-08-03 10:26:20|728882.7|727882.7|728880.7|727880.7|728886.7|727886.7|728875.2|727875.2|30
1627986390000|2021-08-03 10:26:30|728881.1|727881.1|728878.9|727878.9|728882.2|727882.2|728875|727875|19
1627986400000|2021-08-03 10:26:40|728878.4|727878.4|728926.6|727926.6|728938.7|727938.7|728869.6|727869.6|28
1627986410000|2021-08-03 10:26:50|728928.1|727928.1|728895.8|727895.8|728930.5|727930.5|728887.3|727887.3|35
1627986420000|2021-08-03 10:27:00|728901.5|727901.5|728912|727912|728913.5|727913.5|728893.9|727893.9|23
1627986430000|2021-08-03 10:27:10|728901.9|727901.9|728899.4|727899.4|728913.9|727913.9|728890.9|727890.9|34
1627986440000|2021-08-03 10:27:20|728901.3|727901.3|728886.1|727886.1|728901.3|727901.3|728885.7|727885.7|19
1627986450000|2021-08-03 10:27:30|728887.4|727887.4|728913.5|727913.5|728922.6|727922.6|728885|727885|33
1627986460000|2021-08-03 10:27:40|728903.7|727903.7|728828.8|727828.8|728914.8|727914.8|728825.3|727825.3|32
1627986470000|2021-08-03 10:27:50|728834.2|727834.2|728820.3|727820.3|728886.3|727886.3|728816.2|727816.2|32
1627986480000|2021-08-03 10:28:00|728817.1|727817.1|728844|727844|728848.4|727848.4|728817.1|727817.1|31
1627986490000|2021-08-03 10:28:10|728846.5|727846.5|728846.9|727846.9|728863.2|727863.2|728842.9|727842.9|22
1627986500000|2021-08-03 10:28:20|728846|727846|728912.7|727912.7|728912.7|727912.7|728845.4|727845.4|33
1627986510000|2021-08-03 10:28:30|728903.4|727903.4|728903.5|727903.5|728908.4|727908.4|728890.8|727890.8|26
1627986520000|2021-08-03 10:28:40|728900.5|727900.5|728893|727893|728909|727909|728890.6|727890.6|25
1627986530000|2021-08-03 10:28:50|728893.3|727893.3|728859.8|727859.8|728898.1|727898.1|728854.7|727854.7|23
1627986540000|2021-08-03 10:29:00|728859.3|727859.3|728842.8|727842.8|728863.1|727863.1|728839.5|727839.5|20
1627986550000|2021-08-03 10:29:10|728848.6|727848.6|729349.7|727349.7|729354.3|727872.4|728845.7|727348.2|26
1627986560000|2021-08-03 10:29:20|729349.6|727349.6|729349.9|727349.9|729354.5|727354.5|729348.3|727348.3|18
1627986570000|2021-08-03 10:29:30|729350.7|727350.7|729356.5|727356.5|729370.1|727874.3|728860.5|727350.7|28
1627986580000|2021-08-03 10:29:40|729352.5|727352.5|728889.8|727889.8|729356.9|727896.3|728850|727351.5|23
1627986590000|2021-08-03 10:29:50|728881.2|727881.2|728956.9|727956.9|728966|727966|728881.2|727881.2|26
1627986600000|2021-08-03 10:30:00|729442.2|727442.2|728933|727933|729460.5|727977.5|728933|727442.2|32
1627986610000|2021-08-03 10:30:10|728933.3|727933.3|728960|727960|728960|727960|728932.1|727932.1|27
1627986620000|2021-08-03 10:30:20|728951.8|727951.8|729453.2|727453.2|729453.2|727986.3|728941.7|727450.9|22
1627986630000|2021-08-03 10:30:30|729454|727454|728962.3|727962.3|729454.1|727971.8|728954.2|727450.1|21
1627986640000|2021-08-03 10:30:40|728959.6|727959.6|728935|727935|729446.1|727959.6|728935|727429.8|24
1627986650000|2021-08-03 10:30:50|728948.3|727948.3|728943.9|727943.9|728961.6|727961.6|728939|727939|20
1627986660000|2021-08-03 10:31:00|728943.7|727943.7|728938.9|727938.9|728951.4|727951.4|728936.4|727936.4|25
1627986670000|2021-08-03 10:31:10|729451.8|727451.8|728945.3|727945.3|729451.8|727964.3|728933.8|727441.7|31
1627986680000|2021-08-03 10:31:20|728940.1|727940.1|728947|727947|728947|727947|728938.7|727938.7|21
1627986690000|2021-08-03 10:31:30|728949.2|727949.2|729446.8|727446.8|729451.1|727951.3|728942.9|727443.5|32
1627986700000|2021-08-03 10:31:40|729446.4|727446.4|728945.6|727945.6|729448.1|727964.8|728936.6|727442.2|27
1627986710000|2021-08-03 10:31:50|728945.7|727945.7|728966.5|727966.5|729457.4|727969.9|728936.9|727441.8|24
1627986720000|2021-08-03 10:32:00|728966.8|727966.8|729495.8|727495.8|729506.3|728013|728959.4|727492.4|21
1627986730000|2021-08-03 10:32:10|729491.9|727491.9|729013.1|728013.1|729498.4|728019.2|728999.6|727491.9|27
1627986740000|2021-08-03 10:32:20|729032.6|728032.6|729006.2|728006.2|729519.1|728032.6|728996.3|727505.7|23
1627986750000|2021-08-03 10:32:30|729008.2|728008.2|729004.7|728004.7|729008.5|728008.5|729002.8|728002.8|15
1627986760000|2021-08-03 10:32:40|729004.5|728004.5|729007.8|728007.8|729015.4|728015.4|728989.3|727989.3|17
1627986770000|2021-08-03 10:32:50|729002|728002|728977.8|727977.8|729010.1|728010.1|728975.7|727975.7|22
1627986780000|2021-08-03 10:33:00|728986.3|727986.3|728990|727990|728990|727990|728977.3|727977.3|19
1627986790000|2021-08-03 10:33:10|728987.7|727987.7|728987.7|727987.7|728989.9|727989.9|728984.5|727984.5|22
1627986800000|2021-08-03 10:33:20|728984.6|727984.6|728952.8|727952.8|728984.6|727984.6|728951.2|727951.2|22
1627986810000|2021-08-03 10:33:30|728952.1|727952.1|729467.7|727467.7|729485.5|727994.4|728951.3|727467.7|25
1627986820000|2021-08-03 10:33:40|729481.1|727481.1|728995.3|727995.3|729481.1|728009.6|728991.9|727474.6|22
1627986830000|2021-08-03 10:33:50|729487.6|727487.6|728972.1|727972.1|729488.5|727989.2|728955.6|727487.6|25
1627986840000|2021-08-03 10:34:00|728966.6|727966.6|728953.4|727953.4|729473.6|727979.8|728953.4|727460.4|33
1627986850000|2021-08-03 10:34:10|728974.7|727974.7|728967.9|727967.9|728980.6|727980.6|728960.5|727960.5|22
1627986860000|2021-08-03 10:34:20|728962.5|727962.5|728961|727961|728973|727973|728961|727961|19
1627986870000|2021-08-03 10:34:30|728961.8|727961.8|728985.5|727985.5|729487.9|727992.2|728960.8|727476.7|24
1627986880000|2021-08-03 10:34:40|729483.8|727483.8|728975.4|727975.4|729483.8|727986.1|728971.6|727483.8|20
1627986890000|2021-08-03 10:34:50|728973.2|727973.2|728975.8|727975.8|728985.6|727985.6|728973.2|727973.2|16
1627986900000|2021-08-03 10:35:00|728973.7|727973.7|729469.5|727469.5|729483.2|727982|728970.8|727469|24
1627986910000|2021-08-03 10:35:10|729469.3|727469.3|728969.2|727969.2|729469.3|727984|728922.8|727461.9|34
1627986920000|2021-08-03 10:35:20|728958.5|727958.5|728960.1|727960.1|728981.7|727981.7|728956.5|727956.5|28
1627986930000|2021-08-03 10:35:30|728959.7|727959.7|728961.4|727961.4|728968.2|727968.2|728957.2|727957.2|23
1627986940000|2021-08-03 10:35:40|728961.6|727961.6|728970.6|727970.6|728970.9|727970.9|728961.6|727961.6|16
1627986950000|2021-08-03 10:35:50|728970.2|727970.2|728966|727966|728970.2|727970.2|728955|727955|15
1627986960000|2021-08-03 10:36:00|728961.9|727961.9|728999.1|727999.1|729462.5|727999.5|728951.6|727462.5|15
1627986970000|2021-08-03 10:36:10|728995.1|727995.1|728988.1|727988.1|728996.3|727996.3|728985.2|727985.2|27
1627986980000|2021-08-03 10:36:20|728988.3|727988.3|728980.1|727980.1|728989.1|727989.1|728980.1|727980.1|15
1627986990000|2021-08-03 10:36:30|728982|727982|728980|727980|728993.6|727993.6|728977|727977|15
1627987000000|2021-08-03 10:36:40|728988.1|727988.1|728977|727977|728989.6|727989.6|728976.8|727976.8|17
1627987010000|2021-08-03 10:36:50|728976.3|727976.3|729002.9|728002.9|729002.9|728002.9|728974.5|727974.5|14
1627987020000|2021-08-03 10:37:00|728994.5|727994.5|728965.4|727965.4|728996.4|727996.4|728961|727961|27
1627987030000|2021-08-03 10:37:10|728972|727972|728963.5|727963.5|728972|727972|728962.6|727962.6|15
1627987040000|2021-08-03 10:37:20|728963|727963|728935.1|727935.1|728968.1|727968.1|728929.8|727929.8|22
1627987050000|2021-08-03 10:37:30|728940.4|727940.4|728881.6|727881.6|728940.4|727940.4|728865.4|727865.4|32
1627987060000|2021-08-03 10:37:40|728892.1|727892.1|728879.5|727879.5|729430.8|727936.2|728874.7|727430.8|25
1627987070000|2021-08-03 10:37:50|728879.1|727879.1|728875|727875|728880|727880|728872.4|727872.4|24
1627987080000|2021-08-03 10:38:00|728876.8|727876.8|728875.7|727875.7|728879.5|727879.5|728867.1|727867.1|24
1627987090000|2021-08-03 10:38:10|728875.4|727875.4|728881.6|727881.6|728960.3|727960.3|728865.7|727865.7|38
1627987100000|2021-08-03 10:38:20|728882.7|727882.7|728873.2|727873.2|728884.7|727884.7|728865.3|727865.3|31
1627987110000|2021-08-03 10:38:30|728873.6|727873.6|728874.1|727874.1|728875|727875|728868.2|727868.2|16
1627987120000|2021-08-03 10:38:40|728873.7|727873.7|728874|727874|728882.5|727882.5|728870.9|727870.9|25
1627987130000|2021-08-03 10:38:50|728873.5|727873.5|728866.1|727866.1|728874.9|727874.9|728866|727866|18
1627987140000|2021-08-03 10:39:00|728874.9|727874.9|728878.2|727878.2|728925.1|727925.1|728869.4|727869.4|25
1627987150000|2021-08-03 10:39:10|728879.7|727879.7|728875.4|727875.4|728880.8|727880.8|728869.5|727869.5|30
1627987160000|2021-08-03 10:39:20|728874.8|727874.8|728888.7|727888.7|728889|727889|728867.5|727867.5|24
1627987170000|2021-08-03 10:39:30|728888.3|727888.3|728919.7|727919.7|728919.7|727919.7|728884.8|727884.8|34
1627987180000|2021-08-03 10:39:40|728923.1|727923.1|728870.9|727870.9|728924.5|727924.5|728867.2|727867.2|38
1627987190000|2021-08-03 10:39:50|728860.2|727860.2|728864.7|727864.7|728866.1|727866.1|728854|727854|26
1627987200000|2021-08-03 10:40:00|728864.6|727864.6|728856.8|727856.8|728864.6|727864.6|728855.2|727855.2|28
1627987210000|2021-08-03 10:40:10|728856.9|727856.9|728855.3|727855.3|728859.1|727859.1|728855.3|727855.3|15
1627987220000|2021-08-03 10:40:20|728856.8|727856.8|728852.1|727852.1|728858.8|727858.8|728851.7|727851.7|16
1627987230000|2021-08-03 10:40:30|728851.8|727851.8|728856.6|727856.6|728859.3|727859.3|728846|727846|28
1627987240000|2021-08-03 10:40:40|728855.2|727855.2|728861.2|727861.2|728861.2|727861.2|728851.8|727851.8|29
1627987250000|2021-08-03 10:40:50|728859.7|727859.7|728859.2|727859.2|728863.2|727863.2|728858.5|727858.5|18
1627987260000|2021-08-03 10:41:00|728859.4|727859.4|728865.7|727865.7|728865.7|727865.7|728859.2|727859.2|23
1627987270000|2021-08-03 10:41:10|728866.6|727866.6|728866.2|727866.2|728866.9|727866.9|728863.6|727863.6|22
1627987280000|2021-08-03 10:41:20|728865|727865|728854.6|727854.6|728865|727865|728853|727853|28
1627987290000|2021-08-03 10:41:30|728854.3|727854.3|728868.5|727868.5|728874.1|727874.1|728851.7|727851.7|16
1627987300000|2021-08-03 10:41:40|728869.6|727869.6|728864.7|727864.7|728870.2|727870.2|728863.3|727863.3|20
1627987310000|2021-08-03 10:41:50|728863.8|727863.8|728863.5|727863.5|728866.1|727866.1|728859.3|727859.3|26
1627987320000|2021-08-03 10:42:00|728864|727864|728855.5|727855.5|728864.4|727864.4|728854.1|727854.1|23
1627987330000|2021-08-03 10:42:10|728854.9|727854.9|728857|727857|728857.4|727857.4|728854.9|727854.9|17
1627987340000|2021-08-03 10:42:20|728856.8|727856.8|728885.6|727885.6|728889.3|727889.3|728856|727856|31
1627987350000|2021-08-03 10:42:30|728868.5|727868.5|728868.5|727868.5|728885.3|727885.3|728865|727865|28
1627987360000|2021-08-03 10:42:40|728813|727813|728768.4|727768.4|728816.2|727816.2|728764.9|727764.9|20
1627987370000|2021-08-03 10:42:50|728769.6|727769.6|728824.9|727824.9|729326.6|727832.9|728769.6|727307.6|32
1627987380000|2021-08-03 10:43:00|728826.6|727826.6|728848.4|727848.4|728848.4|727848.4|728819.9|727819.9|30
1627987390000|2021-08-03 10:43:10|728836.9|727836.9|728842.6|727842.6|728847.1|727847.1|728835.7|727835.7|29
1627987400000|2021-08-03 10:43:20|728841.6|727841.6|728838.1|727838.1|728847.1|727847.1|728836.9|727836.9|23
1627987410000|2021-08-03 10:43:30|728836.5|727836.5|728830.3|727830.3|728841|727841|728830.3|727830.3|25
1627987420000|2021-08-03 10:43:40|728828.3|727828.3|729340|727340|729344.6|727843.7|728820|727329|22
1627987430000|2021-08-03 10:43:50|729323.3|727323.3|728830.7|727830.7|729328.7|727835.1|728828.3|727323.3|23
1627987440000|2021-08-03 10:44:00|728831.6|727831.6|728816.5|727816.5|728831.6|727831.6|728812.9|727812.9|30
1627987450000|2021-08-03 10:44:10|728815|727815|728819.1|727819.1|728819.1|727819.1|728813.6|727813.6|26
1627987460000|2021-08-03 10:44:20|728819.4|727819.4|728826.5|727826.5|728830.5|727830.5|728816.1|727816.1|22
1627987470000|2021-08-03 10:44:30|728827.5|727827.5|728735.5|727735.5|728831.5|727831.5|728735.5|727735.5|27
1627987480000|2021-08-03 10:44:40|728738.8|727738.8|728741.6|727741.6|728743.3|727743.3|728735.9|727735.9|23
1627987490000|2021-08-03 10:44:50|728741.3|727741.3|728718|727718|728741.3|727741.3|728718|727718|16
1627987500000|2021-08-03 10:45:00|728717.5|727717.5|729346.8|727346.8|729350.8|727854.5|728659.8|727344.5|34
1627987510000|2021-08-03 10:45:10|729344.5|727344.5|728786.4|727786.4|729370.5|727822.8|728776.5|727341.9|31
1627987520000|2021-08-03 10:45:20|728796.4|727796.4|728779.1|727779.1|728796.4|727796.4|728764.9|727764.9|35
1627987530000|2021-08-03 10:45:30|728780.1|727780.1|728776.7|727776.7|728792.8|727792.8|728776.7|727776.7|30
1627987540000|2021-08-03 10:45:40|728777.5|727777.5|728755.9|727755.9|728777.8|727777.8|728748.7|727748.7|24
1627987550000|2021-08-03 10:45:50|728755.5|727755.5|728757.6|727757.6|728775.2|727775.2|728755.5|727755.5|27
1627987560000|2021-08-03 10:46:00|728771.3|727771.3|728772.6|727772.6|728773.3|727773.3|728761.7|727761.7|26
1627987570000|2021-08-03 10:46:10|728774|727774|728775.4|727775.4|728785.2|727785.2|728769.8|727769.8|23
1627987580000|2021-08-03 10:46:20|728774.5|727774.5|728786.8|727786.8|728787.2|727787.2|728760.1|727760.1|30
1627987590000|2021-08-03 10:46:30|728788.4|727788.4|728782.4|727782.4|728788.4|727788.4|728769.5|727769.5|28
1627987600000|2021-08-03 10:46:40|728776.9|727776.9|728774.4|727774.4|728790.8|727790.8|728771.1|727771.1|26
1627987610000|2021-08-03 10:46:50|728775.4|727775.4|728755.9|727755.9|728777.3|727777.3|728748.4|727748.4|23
1627987620000|2021-08-03 10:47:00|728759.7|727759.7|728759.1|727759.1|728760.6|727760.6|728748.4|727748.4|15
1627987630000|2021-08-03 10:47:10|728759|727759|728762.9|727762.9|728762.9|727762.9|728754.3|727754.3|22
1627987640000|2021-08-03 10:47:20|728762.6|727762.6|728757.4|727757.4|728762.6|727762.6|728756.4|727756.4|19
1627987650000|2021-08-03 10:47:30|728757.2|727757.2|728737.1|727737.1|728757.2|727757.2|728690.8|727690.8|27
1627987660000|2021-08-03 10:47:40|728739.5|727739.5|728776.1|727776.1|728797.4|727797.4|728739.5|727739.5|34
1627987670000|2021-08-03 10:47:50|728773.8|727773.8|728769.3|727769.3|728777.4|727777.4|728767.1|727767.1|32
1627987680000|2021-08-03 10:48:00|728776.9|727776.9|728831.8|727831.8|728840.5|727840.5|728763.8|727763.8|28
1627987690000|2021-08-03 10:48:10|728829.9|727829.9|728796.5|727796.5|728829.9|727829.9|728781.7|727781.7|32
1627987700000|2021-08-03 10:48:20|728798.1|727798.1|728876.2|727876.2|728883.4|727883.4|728798.1|727798.1|30
1627987710000|2021-08-03 10:48:30|728877.8|727877.8|728875.7|727875.7|728878.7|727878.7|728874.7|727874.7|16
1627987720000|2021-08-03 10:48:40|728874.7|727874.7|728881.8|727881.8|728881.8|727881.8|728874.7|727874.7|25
1627987730000|2021-08-03 10:48:50|728882|727882|728881.5|727881.5|728883.1|727883.1|728880.7|727880.7|17
1627987740000|2021-08-03 10:49:00|728880.8|727880.8|728877.2|727877.2|728899.6|727899.6|728874|727874|29
1627987750000|2021-08-03 10:49:10|728878|727878|728873.5|727873.5|728880.1|727880.1|728872.7|727872.7|24
1627987760000|2021-08-03 10:49:20|728866.1|727866.1|728775.8|727775.8|728871.8|727871.8|728771.1|727771.1|24
1627987770000|2021-08-03 10:49:30|728774.9|727774.9|728767.1|727767.1|728780.2|727780.2|728762|727762|29
1627987780000|2021-08-03 10:49:40|728766.7|727766.7|728741.5|727741.5|728776.1|727776.1|728726.5|727726.5|30
1627987790000|2021-08-03 10:49:50|728743.1|727743.1|728741|727741|728746.3|727746.3|728731.1|727731.1|28
1627987800000|2021-08-03 10:50:00|728734.9|727734.9|728739.4|727739.4|728749.5|727749.5|728722.6|727722.6|31
1627987810000|2021-08-03 10:50:10|728741.9|727741.9|728735.4|727735.4|728741.9|727741.9|728726.2|727726.2|24
1627987820000|2021-08-03 10:50:20|728737.2|727737.2|728736.5|727736.5|728740.1|727740.1|728717.7|727717.7|33
1627987830000|2021-08-03 10:50:30|728734.1|727734.1|728731.3|727731.3|728735.4|727735.4|728714|727714|30
1627987840000|2021-08-03 10:50:40|728726.1|727726.1|728733.4|727733.4|728734.8|727734.8|728719.7|727719.7|29
1627987850000|2021-08-03 10:50:50|728724.5|727724.5|728727.3|727727.3|728736.6|727736.6|728716.1|727716.1|33
1627987860000|2021-08-03 10:51:00|728729.2|727729.2|728735.3|727735.3|728740.4|727740.4|728725|727725|30
1627987870000|2021-08-03 10:51:10|728736.9|727736.9|728777.8|727777.8|728793.4|727793.4|728728.3|727728.3|27
1627987880000|2021-08-03 10:51:20|728779.3|727779.3|728781.7|727781.7|728800.2|727800.2|728772.3|727772.3|29
1627987890000|2021-08-03 10:51:30|728788.8|727788.8|728789.3|727789.3|728808.2|727808.2|728788.8|727788.8|33
1627987900000|2021-08-03 10:51:40|728791.4|727791.4|728817.4|727817.4|728817.8|727817.8|728787.5|727787.5|33
1627987910000|2021-08-03 10:51:50|728819.7|727819.7|728835.7|727835.7|728835.7|727835.7|728819.7|727819.7|24
1627987920000|2021-08-03 10:52:00|728864.6|727864.6|728876.7|727876.7|728878.3|727878.3|728853|727853|31
1627987930000|2021-08-03 10:52:10|728878.8|727878.8|728881.1|727881.1|728943.1|727943.1|728866.2|727866.2|22
1627987940000|2021-08-03 10:52:20|728884.5|727884.5|728882.4|727882.4|728884.5|727884.5|728880.9|727880.9|14
1627987950000|2021-08-03 10:52:30|728882.9|727882.9|728877.1|727877.1|728882.9|727882.9|728875.5|727875.5|14
1627987960000|2021-08-03 10:52:40|728877|727877|728894.1|727894.1|728904.7|727904.7|728869.5|727869.5|23
1627987970000|2021-08-03 10:52:50|728900.6|727900.6|728900.1|727900.1|728907|727907|728893.6|727893.6|24
1627987980000|2021-08-03 10:53:00|728901.5|727901.5|728916.3|727916.3|728916.3|727916.3|728898.3|727898.3|21
1627987990000|2021-08-03 10:53:10|728916.6|727916.6|728911.7|727911.7|728916.9|727916.9|728911.7|727911.7|18
1627988000000|2021-08-03 10:53:20|728912.1|727912.1|728909|727909|728918|727918|728905.6|727905.6|22
1627988010000|2021-08-03 10:53:30|728907.6|727907.6|728880.1|727880.1|728908.6|727908.6|728878.9|727878.9|26
1627988020000|2021-08-03 10:53:40|728879.8|727879.8|728888.2|727888.2|728893.2|727893.2|728874.6|727874.6|15
1627988030000|2021-08-03 10:53:50|728888.7|727888.7|728899|727899|728900.7|727900.7|728888.3|727888.3|20
1627988040000|2021-08-03 10:54:00|728897.3|727897.3|728878.5|727878.5|728897.3|727897.3|728870.5|727870.5|28
1627988050000|2021-08-03 10:54:10|728871.5|727871.5|728867.2|727867.2|729382.2|727883|728856.8|727367|33
1627988060000|2021-08-03 10:54:20|728873.5|727873.5|728894.1|727894.1|728907.8|727907.8|728873.5|727873.5|29
1627988070000|2021-08-03 10:54:30|728906.3|727906.3|728902.6|727902.6|728906.3|727906.3|728896.5|727896.5|15
1627988080000|2021-08-03 10:54:40|728898.9|727898.9|728927.7|727927.7|728928.7|727928.7|728898.9|727898.9|27
1627988090000|2021-08-03 10:54:50|728926|727926|728939.1|727939.1|728940.4|727940.4|728906.5|727906.5|26
1627988100000|2021-08-03 10:55:00|728938.3|727938.3|728910.9|727910.9|728956.5|727956.5|728904.9|727904.9|20
1627988110000|2021-08-03 10:55:10|728909.5|727909.5|728899.6|727899.6|728912.6|727912.6|728894.9|727894.9|19
1627988120000|2021-08-03 10:55:20|728899.3|727899.3|728888.6|727888.6|728905.2|727905.2|728887.2|727887.2|21
1627988130000|2021-08-03 10:55:30|728892.8|727892.8|728884.9|727884.9|728897|727897|728884.1|727884.1|24
1627988140000|2021-08-03 10:55:40|728886.1|727886.1|728901.6|727901.6|728901.6|727901.6|728884.8|727884.8|18
1627988150000|2021-08-03 10:55:50|728900.3|727900.3|728927.4|727927.4|728931.1|727931.1|728896.9|727896.9|23
1627988160000|2021-08-03 10:56:00|728918.1|727918.1|728911|727911|728918.1|727918.1|728905.1|727905.1|20
1627988170000|2021-08-03 10:56:10|728909|727909|728874.1|727874.1|728911.4|727911.4|728867|727867|23
1627988180000|2021-08-03 10:56:20|728882.3|727882.3|728867.9|727867.9|728882.3|727882.3|728866.8|727866.8|17
1627988190000|2021-08-03 10:56:30|728868.3|727868.3|728867.6|727867.6|728868.3|727868.3|728866.7|727866.7|16
1627988200000|2021-08-03 10:56:40|728872.1|727872.1|728872.2|727872.2|728888.5|727888.5|728871|727871|28
1627988210000|2021-08-03 10:56:50|728873.5|727873.5|728889.9|727889.9|728892.2|727892.2|728872.5|727872.5|33
1627988220000|2021-08-03 10:57:00|728888.9|727888.9|728896.3|727896.3|728897.3|727897.3|728887.2|727887.2|27
1627988230000|2021-08-03 10:57:10|728895.8|727895.8|728890.7|727890.7|728895.8|727895.8|728890.7|727890.7|23
1627988240000|2021-08-03 10:57:20|728885.4|727885.4|728876.5|727876.5|728885.4|727885.4|728873.3|727873.3|22
1627988250000|2021-08-03 10:57:30|728883.5|727883.5|728884.7|727884.7|728886.2|727886.2|728883.1|727883.1|21
1627988260000|2021-08-03 10:57:40|728885.1|727885.1|728883.9|727883.9|728885.1|727885.1|728882.4|727882.4|19
1627988270000|2021-08-03 10:57:50|728887.2|727887.2|728863.4|727863.4|728887.7|727887.7|728862.8|727862.8|21
1627988280000|2021-08-03 10:58:00|728863.1|727863.1|728871.4|727871.4|728872.2|727872.2|728863.1|727863.1|18
1627988290000|2021-08-03 10:58:10|728868.8|727868.8|728865.1|727865.1|728873.6|727873.6|728864|727864|16
1627988300000|2021-08-03 10:58:20|728865.6|727865.6|728901.5|727901.5|728908.5|727908.5|728865.6|727865.6|21
1627988310000|2021-08-03 10:58:30|728902.7|727902.7|728914.6|727914.6|728914.6|727914.6|728900.5|727900.5|20
1627988320000|2021-08-03 10:58:40|728915.4|727915.4|728908.3|727908.3|728918.3|727918.3|728907.5|727907.5|24
1627988330000|2021-08-03 10:58:50|728907.5|727907.5|728915.4|727915.4|728916.3|727916.3|728907.5|727907.5|20
1627988340000|2021-08-03 10:59:00|728914.8|727914.8|728908.2|727908.2|728914.8|727914.8|728907|727907|23
1627988350000|2021-08-03 10:59:10|728906.8|727906.8|728909.1|727909.1|728909.2|727909.2|728903.3|727903.3|13
1627988360000|2021-08-03 10:59:20|728908.7|727908.7|728908|727908|728908.7|727908.7|728903.9|727903.9|11
1627988370000|2021-08-03 10:59:30|728908.5|727908.5|728918.7|727918.7|728918.8|727918.8|728907.4|727907.4|23
1627988380000|2021-08-03 10:59:40|728918.6|727918.6|728911|727911|728921.2|727921.2|728910.7|727910.7|20
1627988390000|2021-08-03 10:59:50|728910.7|727910.7|728842.2|727842.2|728917.2|727917.2|728838.2|727838.2|28
1627988400000|2021-08-03 11:00:00|728841.9|727841.9|728833.9|727833.9|728841.9|727841.9|728822.1|727822.1|25
1627988410000|2021-08-03 11:00:10|728832.8|727832.8|728847.5|727847.5|728859.4|727859.4|728832.5|727832.5|32
1627988420000|2021-08-03 11:00:20|728847.6|727847.6|728851.1|727851.1|728860.1|727860.1|728847.6|727847.6|31
1627988430000|2021-08-03 11:00:30|728851.5|727851.5|728867.5|727867.5|728874.1|727874.1|728836.8|727836.8|25
1627988440000|2021-08-03 11:00:40|728869.8|727869.8|728894.1|727894.1|728894.1|727894.1|728869.2|727869.2|31
1627988450000|2021-08-03 11:00:50|728895.7|727895.7|728897.5|727897.5|728897.9|727897.9|728894.3|727894.3|17
1627988460000|2021-08-03 11:01:00|728896.6|727896.6|728895.5|727895.5|728896.6|727896.6|728893|727893|21
1627988470000|2021-08-03 11:01:10|728896.2|727896.2|728894.3|727894.3|728898.1|727898.1|728893.9|727893.9|14
1627988480000|2021-08-03 11:01:20|728894.1|727894.1|728896|727896|728900.6|727900.6|728893.3|727893.3|19
1627988490000|2021-08-03 11:01:30|728907.1|727907.1|728902.7|727902.7|728907.1|727907.1|728898.4|727898.4|18
1627988500000|2021-08-03 11:01:40|728905.1|727905.1|728907.2|727907.2|728910.7|727910.7|728904.2|727904.2|15
1627988510000|2021-08-03 11:01:50|728907.5|727907.5|728902.7|727902.7|728922.2|727922.2|728902.7|727902.7|18
1627988520000|2021-08-03 11:02:00|728908.8|727908.8|728913.1|727913.1|728920.5|727920.5|728906.2|727906.2|24
1627988530000|2021-08-03 11:02:10|728911.9|727911.9|728911.4|727911.4|728925.1|727925.1|728911|727911|20
1627988540000|2021-08-03 11:02:20|728911|727911|728905.4|727905.4|728911.1|727911.1|728901.1|727901.1|22
1627988550000|2021-08-03 11:02:30|728904.8|727904.8|728900.9|727900.9|728904.8|727904.8|728897|727897|17
1627988560000|2021-08-03 11:02:40|728902.4|727902.4|728910.5|727910.5|728910.5|727910.5|728901.2|727901.2|22
1627988570000|2021-08-03 11:02:50|728908.6|727908.6|728906.5|727906.5|728910.3|727910.3|728902.1|727902.1|21
1627988580000|2021-08-03 11:03:00|728905.9|727905.9|728908.4|727908.4|728916.6|727916.6|728904.8|727904.8|17
1627988590000|2021-08-03 11:03:10|728906.9|727906.9|728959.5|727959.5|728961.4|727961.4|728906.9|727906.9|22
1627988600000|2021-08-03 11:03:20|728955.1|727955.1|728956.9|727956.9|728965|727965|728955.1|727955.1|18
1627988610000|2021-08-03 11:03:30|728955.4|727955.4|728957.1|727957.1|728957.1|727957.1|728955.4|727955.4|8
1627988620000|2021-08-03 11:03:40|728957|727957|728936.8|727936.8|728958.4|727958.4|728936.8|727936.8|22
1627988630000|2021-08-03 11:03:50|728937.4|727937.4|728935.5|727935.5|728948.4|727948.4|728928.6|727928.6|26
1627988640000|2021-08-03 11:04:00|728935|727935|728934.7|727934.7|728938.8|727938.8|728923.4|727923.4|26
1627988650000|2021-08-03 11:04:10|728937.6|727937.6|728872.8|727872.8|728941.7|727941.7|728872.8|727872.8|27
1627988660000|2021-08-03 11:04:20|728873|727873|728873.6|727873.6|728877.8|727877.8|728863.8|727863.8|27
1627988670000|2021-08-03 11:04:30|728875.4|727875.4|728872|727872|728875.4|727875.4|728867.4|727867.4|28
1627988680000|2021-08-03 11:04:40|728854.8|727854.8|728837.7|727837.7|728854.8|727854.8|728831.4|727831.4|26
1627988690000|2021-08-03 11:04:50|728836.4|727836.4|728834.7|727834.7|728838.5|727838.5|728833.3|727833.3|17
1627988700000|2021-08-03 11:05:00|728835.9|727835.9|728903|727903|729354|727921.3|728835.9|727332.5|33
1627988710000|2021-08-03 11:05:10|728898.4|727898.4|728917.7|727917.7|728917.8|727917.8|728896.7|727896.7|26
1627988720000|2021-08-03 11:05:20|728900.8|727900.8|728906.2|727906.2|728906.4|727906.4|728889.8|727889.8|34
1627988730000|2021-08-03 11:05:30|728905.9|727905.9|728903.8|727903.8|728906.6|727906.6|728901.1|727901.1|21
1627988740000|2021-08-03 11:05:40|728901.6|727901.6|728904.9|727904.9|728905.6|727905.6|728900.5|727900.5|25
1627988750000|2021-08-03 11:05:50|728905|727905|728927.7|727927.7|728927.7|727927.7|728904.9|727904.9|24
1627988760000|2021-08-03 11:06:00|728926.8|727926.8|728927|727927|728931.8|727931.8|728924.1|727924.1|25
1627988770000|2021-08-03 11:06:10|728929|727929|728965.7|727965.7|728967.2|727967.2|728928|727928|26
1627988780000|2021-08-03 11:06:20|728962|727962|728967.2|727967.2|728967.2|727967.2|728961.5|727961.5|25
1627988790000|2021-08-03 11:06:30|728966.3|727966.3|728889.9|727889.9|728966.3|727966.3|728888.4|727888.4|24
1627988800000|2021-08-03 11:06:40|728886.8|727886.8|728880.7|727880.7|728892.8|727892.8|728862.8|727862.8|25
1627988810000|2021-08-03 11:06:50|728879.5|727879.5|728858.4|727858.4|728880.2|727880.2|728848.4|727848.4|22
1627988820000|2021-08-03 11:07:00|728853.3|727853.3|728846.6|727846.6|729342.4|727859|728821.6|727342.4|30
1627988830000|2021-08-03 11:07:10|728845.6|727845.6|728870.1|727870.1|728888.1|727888.1|728844.8|727844.8|31
1627988840000|2021-08-03 11:07:20|728858.3|727858.3|728871.5|727871.5|728877.5|727877.5|728858.3|727858.3|25
1627988850000|2021-08-03 11:07:30|728867.6|727867.6|728852|727852|728867.6|727867.6|728843.9|727843.9|17
1627988860000|2021-08-03 11:07:40|728846.7|727846.7|728846.4|727846.4|728852.9|727852.9|728844.6|727844.6|21
1627988870000|2021-08-03 11:07:50|728848|727848|728846.6|727846.6|728848.8|727848.8|728839.1|727839.1|18
1627988880000|2021-08-03 11:08:00|728850.2|727850.2|728847|727847|728850.6|727850.6|728840.6|727840.6|20
1627988890000|2021-08-03 11:08:10|728846.9|727846.9|728849.8|727849.8|728867.3|727867.3|728846.4|727846.4|28
1627988900000|2021-08-03 11:08:20|728855.8|727855.8|728891.4|727891.4|728897|727897|728855.8|727855.8|25
1627988910000|2021-08-03 11:08:30|728892.7|727892.7|728901.4|727901.4|728902.6|727902.6|728892.3|727892.3|30
1627988920000|2021-08-03 11:08:40|728902.6|727902.6|728907.8|727907.8|728908.6|727908.6|728900.7|727900.7|26
1627988930000|2021-08-03 11:08:50|728906.1|727906.1|728940.2|727940.2|728944|727944|728904.8|727904.8|21
1627988940000|2021-08-03 11:09:00|728942.9|727942.9|728945.6|727945.6|728960.5|727960.5|728940.5|727940.5|19
1627988950000|2021-08-03 11:09:10|728945.8|727945.8|728950.9|727950.9|728951.5|727951.5|728945.8|727945.8|16
1627988960000|2021-08-03 11:09:20|728951|727951|728972.3|727972.3|728995.6|727995.6|728950.8|727950.8|33
1627988970000|2021-08-03 11:09:30|728956.6|727956.6|728957.4|727957.4|728964.3|727964.3|728953.7|727953.7|32
1627988980000|2021-08-03 11:09:40|728958.8|727958.8|728956.4|727956.4|728958.8|727958.8|728952|727952|27
1627988990000|2021-08-03 11:09:50|728957|727957|728951.2|727951.2|728957.8|727957.8|728948.2|727948.2|27
1627989000000|2021-08-03 11:10:00|728951|727951|728961.1|727961.1|728961.7|727961.7|728950.9|727950.9|29
1627989010000|2021-08-03 11:10:10|728960.7|727960.7|728970.4|727970.4|728970.4|727970.4|728958|727958|23
1627989020000|2021-08-03 11:10:20|728970.6|727970.6|729008.5|728008.5|729014.3|728014.3|728970.6|727970.6|28
1627989030000|2021-08-03 11:10:30|729010|728010|729010.2|728010.2|729532.3|728031.6|729002.6|727532.3|35
1627989040000|2021-08-03 11:10:40|729009.8|728009.8|728984.7|727984.7|729016.7|728016.7|728984.2|727984.2|31
1627989050000|2021-08-03 11:10:50|728984.6|727984.6|728955.2|727955.2|728986|727986|728955.2|727955.2|25
1627989060000|2021-08-03 11:11:00|728958|727958|729001.9|728001.9|729002.4|728002.4|728958|727958|35
1627989070000|2021-08-03 11:11:10|729002.6|728002.6|729016.9|728016.9|729017.4|728017.4|728992.8|727992.8|26
1627989080000|2021-08-03 11:11:20|729017.3|728017.3|729040.4|728040.4|729042|728042|729017.1|728017.1|24
1627989090000|2021-08-03 11:11:30|729040|728040|729160|728160|729171|728171|729040|728040|32
1627989100000|2021-08-03 11:11:40|729158.5|728158.5|729170.5|728170.5|729186|728186|729158|728158|27
1627989110000|2021-08-03 11:11:50|729172|728172|729177.3|728177.3|729677.4|728206.9|729169|727668.2|38
1627989120000|2021-08-03 11:12:00|729177.1|728177.1|729184.5|728184.5|729186.9|728186.9|729177.1|728177.1|34
1627989130000|2021-08-03 11:12:10|729184.8|728184.8|729179.5|728179.5|729184.8|728184.8|729165.8|728165.8|29
1627989140000|2021-08-03 11:12:20|729178.8|728178.8|729191.4|728191.4|729197.8|728197.8|729178|728178|26
1627989150000|2021-08-03 11:12:30|729188.8|728188.8|729180.9|728180.9|729193.2|728193.2|729174.5|728174.5|26
1627989160000|2021-08-03 11:12:40|729182.2|728182.2|729196.8|728196.8|729201.4|728201.4|729182.2|728182.2|28
1627989170000|2021-08-03 11:12:50|729196|728196|729191.2|728191.2|729196.9|728196.9|729190|728190|22
1627989180000|2021-08-03 11:13:00|729190.4|728190.4|729193.3|728193.3|729207.2|728207.2|729190.4|728190.4|23
1627989190000|2021-08-03 11:13:10|729193.5|728193.5|729191|728191|729194|728194|729190.1|728190.1|22
1627989200000|2021-08-03 11:13:20|729189.6|728189.6|729172.8|728172.8|729189.6|728189.6|729167.2|728167.2|36
1627989210000|2021-08-03 11:13:30|729175.7|728175.7|729179|728179|729181.4|728181.4|729175.5|728175.5|14
1627989220000|2021-08-03 11:13:40|729178.1|728178.1|729191.1|728191.1|729191.1|728191.1|729175.9|728175.9|20
1627989230000|2021-08-03 11:13:50|729180.1|728180.1|729241.4|728241.4|729262.4|728262.4|729180.1|728180.1|30
1627989240000|2021-08-03 11:14:00|729241.5|728241.5|729239.9|728239.9|729242.7|728242.7|729239.2|728239.2|17
1627989250000|2021-08-03 11:14:10|729240.5|728240.5|729243.6|728243.6|729253.7|728253.7|729240.5|728240.5|21
1627989260000|2021-08-03 11:14:20|729242.7|728242.7|729254.5|728254.5|729254.5|728254.5|729240.5|728240.5|20
1627989270000|2021-08-03 11:14:30|729254.8|728254.8|729240.5|728240.5|729258.3|728258.3|729239|728239|24
1627989280000|2021-08-03 11:14:40|729240.1|728240.1|729234.7|728234.7|729303.1|728303.1|729234.7|728234.7|22
1627989290000|2021-08-03 11:14:50|729234.8|728234.8|729247.4|728247.4|729253.8|728253.8|729234.7|728234.7|31
1627989300000|2021-08-03 11:15:00|729249.1|728249.1|729240.2|728240.2|729249.1|728249.1|729227.6|728227.6|25
1627989310000|2021-08-03 11:15:10|729240|728240|729252.2|728252.2|729258.5|728258.5|729239|728239|20
1627989320000|2021-08-03 11:15:20|729252.7|728252.7|729250.5|728250.5|729252.8|728252.8|729250.5|728250.5|9
1627989330000|2021-08-03 11:15:30|729250.4|728250.4|729251.9|728251.9|729252.7|728252.7|729250.4|728250.4|17
1627989340000|2021-08-03 11:15:40|729251.4|728251.4|729252.7|728252.7|729266.1|728266.1|729251.4|728251.4|13
1627989350000|2021-08-03 11:15:50|729252.4|728252.4|729251.5|728251.5|729252.5|728252.5|729249.3|728249.3|13
1627989360000|2021-08-03 11:16:00|729251.3|728251.3|729253|728253|729268.4|728268.4|729251.3|728251.3|25
1627989370000|2021-08-03 11:16:10|729253.6|728253.6|729264.1|728264.1|729268|728268|729253.6|728253.6|29
1627989380000|2021-08-03 11:16:20|729255.3|728255.3|729266.5|728266.5|729269.4|728269.4|729254|728254|34
1627989390000|2021-08-03 11:16:30|729254.3|728254.3|729245.7|728245.7|729265.8|728265.8|729225.9|728225.9|34
1627989400000|2021-08-03 11:16:40|729245.6|728245.6|729224.7|728224.7|729247|728247|729221.2|728221.2|33
1627989410000|2021-08-03 11:16:50|729226.7|728226.7|729246|728246|729246|728246|729222.7|728222.7|33
1627989420000|2021-08-03 11:17:00|729234.7|728234.7|729228.8|728228.8|729245.7|728245.7|729224.2|728224.2|31
1627989430000|2021-08-03 11:17:10|729238.4|728238.4|729230.7|728230.7|729241.3|728241.3|729226.2|728226.2|27
1627989440000|2021-08-03 11:17:20|729242|728242|729242.3|728242.3|729252.7|728252.7|729227.4|728227.4|33
1627989450000|2021-08-03 11:17:30|729244.2|728244.2|729272.5|728272.5|729276.4|728276.4|729232.8|728232.8|35
1627989460000|2021-08-03 11:17:40|729259.1|728259.1|729251.2|728251.2|729270.2|728270.2|729249.8|728249.8|23
1627989470000|2021-08-03 11:17:50|729251.4|728251.4|729250.5|728250.5|729252.1|728252.1|729249.7|728249.7|18
1627989480000|2021-08-03 11:18:00|729251.1|728251.1|729231.9|728231.9|729255.2|728255.2|729231.9|728231.9|18
1627989490000|2021-08-03 11:18:10|729244.7|728244.7|729262.3|728262.3|729273.1|728273.1|729232.2|728232.2|32
1627989500000|2021-08-03 11:18:20|729264|728264|729264.5|728264.5|729265.9|728265.9|729264|728264|6
1627989510000|2021-08-03 11:18:30|729264|728264|729272.9|728272.9|729273.2|728273.2|729250.4|728250.4|31
1627989520000|2021-08-03 11:18:40|729257.4|728257.4|729256.5|728256.5|729262.6|728262.6|729252.8|728252.8|16
1627989530000|2021-08-03 11:18:50|729255.7|728255.7|729252.5|728252.5|729255.7|728255.7|729251|728251|12
1627989540000|2021-08-03 11:19:00|729251.3|728251.3|729207.6|728207.6|729251.3|728251.3|729203.3|728203.3|16
1627989550000|2021-08-03 11:19:10|729211.3|728211.3|729185.1|728185.1|729211.3|728211.3|729156.3|728156.3|32
1627989560000|2021-08-03 11:19:20|729184.7|728184.7|729201.6|728201.6|729206.6|728206.6|729184.7|728184.7|27
1627989570000|2021-08-03 11:19:30|729200.7|728200.7|729196.8|728196.8|729204.1|728204.1|729184.4|728184.4|31
1627989580000|2021-08-03 11:19:40|729198.3|728198.3|729195.9|728195.9|729700.6|728207.7|729189.1|727694.6|31
1627989590000|2021-08-03 11:19:50|729195.2|728195.2|729228.7|728228.7|729252.6|728252.6|729182.5|728182.5|33
1627989600000|2021-08-03 11:20:00|729224.3|728224.3|729237.1|728237.1|729249.7|728249.7|729221.4|728221.4|40
1627989610000|2021-08-03 11:20:10|729236.5|728236.5|729236|728236|729241.5|728241.5|729229.2|728229.2|32
1627989620000|2021-08-03 11:20:20|729234.6|728234.6|729239.2|728239.2|729242.6|728242.6|729231.6|728231.6|31
1627989630000|2021-08-03 11:20:30|729233.1|728233.1|729247|728247|729247.4|728247.4|729229.8|728229.8|35
1627989640000|2021-08-03 11:20:40|729244.6|728244.6|729247|728247|729248|728248|729240|728240|34
1627989650000|2021-08-03 11:20:50|729246.8|728246.8|729244.7|728244.7|729246.8|728246.8|729243.7|728243.7|21
1627989660000|2021-08-03 11:21:00|729244.5|728244.5|729244.8|728244.8|729246.9|728246.9|729244.5|728244.5|15
1627989670000|2021-08-03 11:21:10|729245.7|728245.7|729228.4|728228.4|729256.3|728256.3|729228.4|728228.4|26
1627989680000|2021-08-03 11:21:20|729236.2|728236.2|729231.6|728231.6|729246.7|728246.7|729226|728226|35
1627989690000|2021-08-03 11:21:30|729232.1|728232.1|729271.5|728271.5|729274.4|728274.4|729231.8|728231.8|32
1627989700000|2021-08-03 11:21:40|729272.6|728272.6|729263.4|728263.4|729273.7|728273.7|729260.7|728260.7|27
1627989710000|2021-08-03 11:21:50|729263.6|728263.6|729274.4|728274.4|729276.6|728276.6|729261.5|728261.5|31
1627989720000|2021-08-03 11:22:00|729275.5|728275.5|729273.6|728273.6|729281|728281|729271.8|728271.8|31
1627989730000|2021-08-03 11:22:10|729277.6|728277.6|729276.4|728276.4|729278.3|728278.3|729270.2|728270.2|30
1627989740000|2021-08-03 11:22:20|729276.2|728276.2|729261.9|728261.9|729278.1|728278.1|729258.1|728258.1|33
1627989750000|2021-08-03 11:22:30|729258.2|728258.2|729261.8|728261.8|729264.3|728264.3|729255.6|728255.6|25
1627989760000|2021-08-03 11:22:40|729264.9|728264.9|729267.7|728267.7|729268.5|728268.5|729264|728264|27
1627989770000|2021-08-03 11:22:50|729267|728267|729275.3|728275.3|729275.3|728275.3|729264.1|728264.1|23
1627989780000|2021-08-03 11:23:00|729273|728273|729272.7|728272.7|729276.2|728276.2|729263.3|728263.3|31
1627989790000|2021-08-03 11:23:10|729271.7|728271.7|729282.8|728282.8|729282.9|728282.9|729269.2|728269.2|28
1627989800000|2021-08-03 11:23:20|729282.1|728282.1|729318.1|728318.1|729320.3|728320.3|729276.1|728276.1|28
1627989810000|2021-08-03 11:23:30|729300.7|728300.7|729337.4|728337.4|729351.5|728351.5|729290.4|728290.4|35
1627989820000|2021-08-03 11:23:40|729348.5|728348.5|729351.9|728351.9|729354.8|728354.8|729345.7|728345.7|25
1627989830000|2021-08-03 11:23:50|729351.7|728351.7|729347.5|728347.5|729351.8|728351.8|729346.3|728346.3|18
1627989840000|2021-08-03 11:24:00|729347.2|728347.2|729461.9|728461.9|729937.1|728463.1|729345|727934|27
1627989850000|2021-08-03 11:24:10|729459|728459|729438.9|728438.9|729947.5|728462.3|729416.1|727947.5|36
1627989860000|2021-08-03 11:24:20|729440.1|728440.1|729451.4|728451.4|729955.5|728459.4|729435|727945.7|33
1627989870000|2021-08-03 11:24:30|729449.9|728449.9|729488.4|728488.4|729969.1|728494|729449.9|727959.8|31
1627989880000|2021-08-03 11:24:40|729485|728485|729990|727990|729994.2|728488.9|729485|727982.7|24
1627989890000|2021-08-03 11:24:50|729989.6|727989.6|729985.2|727985.2|729989.9|727989.9|729982.6|727982.6|17
1627989900000|2021-08-03 11:25:00|729985.8|727985.8|729988.6|727988.6|730009.6|728501.6|729482|727979|29
1627989910000|2021-08-03 11:25:10|729991.7|727991.7|729466.2|728466.2|729998.7|728496.9|729466.2|727956.6|21
1627989920000|2021-08-03 11:25:20|729460.3|728460.3|729468.6|728468.6|729480.8|728480.8|729449.8|728449.8|27
1627989930000|2021-08-03 11:25:30|729461.7|728461.7|729470.5|728470.5|729470.5|728470.5|729461.7|728461.7|14
1627989940000|2021-08-03 11:25:40|729466|728466|729465|728465|729469.1|728469.1|729458.6|728458.6|11
1627989950000|2021-08-03 11:25:50|729467.5|728467.5|729450.6|728450.6|729957.1|728473.5|729450.3|727957.1|19
1627989960000|2021-08-03 11:26:00|729448.5|728448.5|729455.5|728455.5|729455.5|728455.5|729437.6|728437.6|30
1627989970000|2021-08-03 11:26:10|729455.4|728455.4|729448.1|728448.1|729455.4|728455.4|729447.2|728447.2|20
1627989980000|2021-08-03 11:26:20|729449.3|728449.3|729445.2|728445.2|729450|728450|729444.4|728444.4|11
1627989990000|2021-08-03 11:26:30|729445.5|728445.5|729447.2|728447.2|729462.5|728462.5|729444.3|728444.3|14
1627990000000|2021-08-03 11:26:40|729450.4|728450.4|729459.6|728459.6|729459.6|728459.6|729441.2|728441.2|23
1627990010000|2021-08-03 11:26:50|729460.7|728460.7|729461.7|728461.7|729464|728464|729460|728460|14
1627990020000|2021-08-03 11:27:00|729460|728460|729470.9|728470.9|729474|728474|729460|728460|20
1627990030000|2021-08-03 11:27:10|729472.8|728472.8|729471.3|728471.3|729473.8|728473.8|729465.8|728465.8|22
1627990040000|2021-08-03 11:27:20|729450.5|728450.5|729583|728583|730042.7|728589.1|729424.3|728042.7|31
1627990050000|2021-08-03 11:27:30|729593.8|728593.8|729553.8|728553.8|730087.8|728593.8|729532.7|728072.9|38
1627990060000|2021-08-03 11:27:40|729558.1|728558.1|729598|728598|729621.3|728621.3|729558.1|728558.1|34
1627990070000|2021-08-03 11:27:50|729595.7|728595.7|729618.1|728618.1|729618.1|728618.1|729591|728591|34
1627990080000|2021-08-03 11:28:00|729612.2|728612.2|729610.2|728610.2|729617.3|728617.3|729608|728608|29
1627990090000|2021-08-03 11:28:10|729606.6|728606.6|729603.3|728603.3|729620.7|728620.7|729586|728586|35
1627990100000|2021-08-03 11:28:20|729603.2|728603.2|729598.9|728598.9|729603.2|728603.2|729591.9|728591.9|25
1627990110000|2021-08-03 11:28:30|729601.1|728601.1|729600.8|728600.8|729604.4|728604.4|729595.3|728595.3|25
1627990120000|2021-08-03 11:28:40|729597.2|728597.2|729630.9|728630.9|729630.9|728630.9|729597.2|728597.2|21
1627990130000|2021-08-03 11:28:50|729630.7|728630.7|729555.6|728555.6|729642.8|728642.8|729517.4|728517.4|38
1627990140000|2021-08-03 11:29:00|729554.4|728554.4|729555.6|728555.6|729565|728565|729550.6|728550.6|35
1627990150000|2021-08-03 11:29:10|729556.8|728556.8|729556.3|728556.3|729560|728560|729542.5|728542.5|32
1627990160000|2021-08-03 11:29:20|729542.8|728542.8|729506|728506|729555.9|728555.9|729481.5|728481.5|28
1627990170000|2021-08-03 11:29:30|729504.1|728504.1|729499.1|728499.1|729504.1|728504.1|729498.8|728498.8|21
1627990180000|2021-08-03 11:29:40|729494.8|728494.8|729472.4|728472.4|729499.3|728499.3|729465.4|728465.4|25
1627990190000|2021-08-03 11:29:50|729475.3|728475.3|729652.6|728652.6|729666.6|728666.6|729471.3|728471.3|27
1627990200000|2021-08-03 11:30:00|729656.7|728656.7|729687.2|728687.2|729692.3|728692.3|729655.1|728655.1|30
1627990210000|2021-08-03 11:30:10|729687.5|728687.5|729609.6|728609.6|729689.6|728689.6|729598|728598|31
1627990220000|2021-08-03 11:30:20|729608.2|728608.2|729606.3|728606.3|729610.8|728610.8|729575.7|728575.7|24
1627990230000|2021-08-03 11:30:30|729606.8|728606.8|729577.6|728577.6|729606.8|728606.8|729566.7|728566.7|25
1627990240000|2021-08-03 11:30:40|729577.1|728577.1|729574.1|728574.1|729582.7|728582.7|729562.5|728562.5|22
1627990250000|2021-08-03 11:30:50|729581.6|728581.6|729610.8|728610.8|729610.8|728610.8|729520.9|728520.9|35
1627990260000|2021-08-03 11:31:00|729604.5|728604.5|729610.5|728610.5|729614.8|728614.8|729597.4|728597.4|33
1627990270000|2021-08-03 11:31:10|729610.7|728610.7|729591|728591|729624.6|728624.6|729582.3|728582.3|30
1627990280000|2021-08-03 11:31:20|729589.4|728589.4|729594.9|728594.9|729594.9|728594.9|729587.2|728587.2|24
1627990290000|2021-08-03 11:31:30|729596.3|728596.3|729575.1|728575.1|729596.9|728596.9|729559|728559|23
1627990300000|2021-08-03 11:31:40|729573.6|728573.6|729552.5|728552.5|730106|728602|729552.5|728099.9|23
1627990310000|2021-08-03 11:31:50|729560.9|728560.9|729607.9|728607.9|729612.1|728612.1|729560.9|728560.9|26
1627990320000|2021-08-03 11:32:00|729603.7|728603.7|729656|728656|729659.3|728659.3|729603.7|728603.7|32
1627990330000|2021-08-03 11:32:10|729655.9|728655.9|729659|728659|729659.4|728659.4|729646|728646|28
1627990340000|2021-08-03 11:32:20|729659.2|728659.2|729663.6|728663.6|729664.2|728664.2|729656.3|728656.3|22
1627990350000|2021-08-03 11:32:30|729671.9|728671.9|729663.4|728663.4|729672.1|728672.1|729663.4|728663.4|23
1627990360000|2021-08-03 11:32:40|729666.1|728666.1|729666.1|728666.1|729666.7|728666.7|729657.3|728657.3|21
1627990370000|2021-08-03 11:32:50|729661.7|728661.7|729666.6|728666.6|729667.2|728667.2|729661.7|728661.7|22
1627990380000|2021-08-03 11:33:00|729668.5|728668.5|729667.2|728667.2|729671.8|728671.8|729659.9|728659.9|27
1627990390000|2021-08-03 11:33:10|729664.9|728664.9|729665.7|728665.7|729670.8|728670.8|729661.6|728661.6|24
1627990400000|2021-08-03 11:33:20|729663.8|728663.8|729670|728670|729671.4|728671.4|729663.8|728663.8|25
1627990410000|2021-08-03 11:33:30|729665.4|728665.4|730207.4|728207.4|730218.9|728701.8|729665.4|728194.1|30
1627990420000|2021-08-03 11:33:40|730207.2|728207.2|729711.3|728711.3|730211.9|728713.8|729707.3|728207.2|29
1627990430000|2021-08-03 11:33:50|729710.3|728710.3|729800.7|728800.7|729801.1|728801.1|729710.3|728710.3|33
1627990440000|2021-08-03 11:34:00|729801.1|728801.1|729771.6|728771.6|729822.4|728822.4|729771.6|728771.6|28
1627990450000|2021-08-03 11:34:10|729771.8|728771.8|729784.9|728784.9|729793.7|728793.7|729770.4|728770.4|37
1627990460000|2021-08-03 11:34:20|729782|728782|729784.8|728784.8|730296.5|728790.2|729776.1|728286.3|34
1627990470000|2021-08-03 11:34:30|729785.1|728785.1|729770.6|728770.6|729785.1|728785.1|729744.9|728744.9|39
1627990480000|2021-08-03 11:34:40|729768.9|728768.9|729774.5|728774.5|729778.2|728778.2|729760.8|728760.8|29
1627990490000|2021-08-03 11:34:50|729771.2|728771.2|729800.1|728800.1|729801|728801|729771.2|728771.2|35
1627990500000|2021-08-03 11:35:00|729803|728803|729778.8|728778.8|729803|728803|729776.3|728776.3|24
1627990510000|2021-08-03 11:35:10|729777.9|728777.9|729793|728793|729803.6|728803.6|729777.9|728777.9|32
1627990520000|2021-08-03 11:35:20|729793.8|728793.8|729791.3|728791.3|729795.9|728795.9|729790.3|728790.3|22
1627990530000|2021-08-03 11:35:30|729791.9|728791.9|729796.8|728796.8|729797.5|728797.5|729783.9|728783.9|32
1627990540000|2021-08-03 11:35:40|729797.1|728797.1|729799|728799|729805.4|728805.4|729792.5|728792.5|27
1627990550000|2021-08-03 11:35:50|729798.2|728798.2|729864.8|728864.8|729864.8|728864.8|729798.2|728798.2|31
1627990560000|2021-08-03 11:36:00|729859|728859|729882.5|728882.5|729882.6|728882.6|729859|728859|28
1627990570000|2021-08-03 11:36:10|729881.2|728881.2|729880.6|728880.6|729884.2|728884.2|729880.6|728880.6|22
1627990580000|2021-08-03 11:36:20|729880.8|728880.8|729834.5|728834.5|729881.2|728881.2|729830|728830|23
1627990590000|2021-08-03 11:36:30|729833|728833|729800.4|728800.4|729840.8|728840.8|729800|728800|21
1627990600000|2021-08-03 11:36:40|729801.6|728801.6|729786.2|728786.2|729806.3|728806.3|729777.4|728777.4|24
1627990610000|2021-08-03 11:36:50|729784.5|728784.5|729836.3|728836.3|729843.7|728843.7|729784.5|728784.5|25
1627990620000|2021-08-03 11:37:00|729835.9|728835.9|729826.8|728826.8|729838.5|728838.5|729810.9|728810.9|33
1627990630000|2021-08-03 11:37:10|729828|728828|729838.6|728838.6|729852.3|728852.3|729826.5|728826.5|22
1627990640000|2021-08-03 11:37:20|729862.2|728862.2|729862.8|728862.8|729868.2|728868.2|729846|728846|35
1627990650000|2021-08-03 11:37:30|729865|728865|729901.3|728901.3|729902.8|728902.8|729843.8|728843.8|31
1627990660000|2021-08-03 11:37:40|729898.4|728898.4|729898.7|728898.7|729953.1|728953.1|729885.1|728885.1|33
1627990670000|2021-08-03 11:37:50|729895|728895|729968.1|728968.1|729982.5|728982.5|729895|728895|36
1627990680000|2021-08-03 11:38:00|729965.1|728965.1|729975.2|728975.2|729981.3|728981.3|729955.9|728955.9|32
1627990690000|2021-08-03 11:38:10|729973.6|728973.6|729986.6|728986.6|729996.3|728996.3|729971.4|728971.4|31
1627990700000|2021-08-03 11:38:20|729985.6|728985.6|729969.3|728969.3|729993.3|728993.3|729950.6|728950.6|33
1627990710000|2021-08-03 11:38:30|729968.8|728968.8|729983.1|728983.1|729983.6|728983.6|729968.7|728968.7|20
1627990720000|2021-08-03 11:38:40|729982.8|728982.8|729982.6|728982.6|729982.8|728982.8|729977.9|728977.9|18
1627990730000|2021-08-03 11:38:50|729980.6|728980.6|729974.3|728974.3|729983.2|728983.2|729957|728957|24
1627990740000|2021-08-03 11:39:00|729977.4|728977.4|729945.1|728945.1|729985.7|728985.7|729942.9|728942.9|28
1627990750000|2021-08-03 11:39:10|729943.6|728943.6|729942.1|728942.1|729949.5|728949.5|729910|728910|24
1627990760000|2021-08-03 11:39:20|729940.8|728940.8|730077|729077|730507.8|729077|729940.8|728498.9|34
1627990770000|2021-08-03 11:39:30|730075.8|729075.8|730082.1|729082.1|730106.2|729106.2|730063.4|729063.4|34
1627990780000|2021-08-03 11:39:40|730083.8|729083.8|730076|729076|730083.8|729083.8|730071.9|729071.9|20
1627990790000|2021-08-03 11:39:50|730079.4|729079.4|730014|729014|730555.1|729084.5|730014|728552.1|14
1627990800000|2021-08-03 11:40:00|730025.9|729025.9|730015.9|729015.9|730040.8|729040.8|730014.2|729014.2|26
1627990810000|2021-08-03 11:40:10|730014.2|729014.2|730010.3|729010.3|730023.6|729023.6|730009.3|729009.3|22
1627990820000|2021-08-03 11:40:20|729990.7|728990.7|730022.2|729022.2|730028.9|729028.9|729990.7|728990.7|28
1627990830000|2021-08-03 11:40:30|730015.8|729015.8|730022|729022|730035.2|729035.2|730013.2|729013.2|32
1627990840000|2021-08-03 11:40:40|730022.3|729022.3|730004.1|729004.1|730022.3|729022.3|729990.3|728990.3|20
1627990850000|2021-08-03 11:40:50|730007.2|729007.2|730041.5|729041.5|730053.3|729053.3|729989.9|728989.9|30
1627990860000|2021-08-03 11:41:00|730054.5|729054.5|730024.2|729024.2|730076.4|729076.4|730024.2|729024.2|30
1627990870000|2021-08-03 11:41:10|730039.9|729039.9|730039.4|729039.4|730048.6|729048.6|730024.9|729024.9|33
1627990880000|2021-08-03 11:41:20|730038.1|729038.1|729993.6|728993.6|730049.4|729049.4|729993.6|728993.6|28
1627990890000|2021-08-03 11:41:30|729987.3|728987.3|730001.1|729001.1|730011.3|729011.3|729978.8|728978.8|35
1627990900000|2021-08-03 11:41:40|730003.2|729003.2|730001.7|729001.7|730014.1|729014.1|729995.3|728995.3|30
1627990910000|2021-08-03 11:41:50|729998.5|728998.5|730013.8|729013.8|730019.3|729019.3|729996.5|728996.5|31
1627990920000|2021-08-03 11:42:00|730001.5|729001.5|729970|728970|730001.5|729001.5|729963.5|728963.5|34
1627990930000|2021-08-03 11:42:10|729978.2|728978.2|729988.8|728988.8|729994.2|728994.2|729969.3|728969.3|36
1627990940000|2021-08-03 11:42:20|729994.9|728994.9|729976.1|728976.1|730003.5|729003.5|729963.6|728963.6|28
1627990950000|2021-08-03 11:42:30|729975.1|728975.1|729966.4|728966.4|729984|728984|729952|728952|32
1627990960000|2021-08-03 11:42:40|729963.2|728963.2|729964.6|728964.6|729971.9|728971.9|729952.7|728952.7|30
1627990970000|2021-08-03 11:42:50|729965.6|728965.6|729961.4|728961.4|729965.6|728965.6|729957.8|728957.8|14
1627990980000|2021-08-03 11:43:00|729960|728960|729967.2|728967.2|729978.3|728978.3|729958.8|728958.8|26
1627990990000|2021-08-03 11:43:10|729959.5|728959.5|729913.9|728913.9|729966.6|728966.6|729887|728887|30
1627991000000|2021-08-03 11:43:20|729910.4|728910.4|729927.1|728927.1|729936.2|728936.2|729910.4|728910.4|35
1627991010000|2021-08-03 11:43:30|729920.9|728920.9|729914.3|728914.3|729928.9|728928.9|729910.6|728910.6|29
1627991020000|2021-08-03 11:43:40|729915.1|728915.1|729886.3|728886.3|729915.1|728915.1|729876.7|728876.7|35
1627991030000|2021-08-03 11:43:50|729884.3|728884.3|729911.9|728911.9|729913|728913|729884.3|728884.3|34
1627991040000|2021-08-03 11:44:00|729910.2|728910.2|729954.2|728954.2|729965.6|728965.6|729907.4|728907.4|35
1627991050000|2021-08-03 11:44:10|729963|728963|729967.1|728967.1|729968.3|728968.3|729953.2|728953.2|31
1627991060000|2021-08-03 11:44:20|729958.8|728958.8|729960.1|728960.1|729965.5|728965.5|729957.2|728957.2|18
1627991070000|2021-08-03 11:44:30|729963|728963|729958.3|728958.3|729963|728963|729957.6|728957.6|12
1627991080000|2021-08-03 11:44:40|729958|728958|729958.4|728958.4|729971.7|728971.7|729955.5|728955.5|18
1627991090000|2021-08-03 11:44:50|729957.1|728957.1|729971.3|728971.3|730456.5|728977|729957.1|728456.5|22
1627991100000|2021-08-03 11:45:00|729970.4|728970.4|730007.9|729007.9|730013.9|729013.9|729970|728970|23
1627991110000|2021-08-03 11:45:10|730006.1|729006.1|729983.7|728983.7|730006.1|729006.1|729978.3|728978.3|34
1627991120000|2021-08-03 11:45:20|729980.5|728980.5|729975.1|728975.1|730000.8|729000.8|729973.2|728973.2|36
1627991130000|2021-08-03 11:45:30|729988.9|728988.9|729929.7|728929.7|729988.9|728988.9|729928.4|728928.4|38
1627991140000|2021-08-03 11:45:40|729931.5|728931.5|729892.3|728892.3|729938.7|728938.7|729875.1|728875.1|30
1627991150000|2021-08-03 11:45:50|729915|728915|729932.8|728932.8|729942.2|728942.2|729912.4|728912.4|37
1627991160000|2021-08-03 11:46:00|729936.1|728936.1|729951.7|728951.7|729957.3|728957.3|729929.5|728929.5|35
1627991170000|2021-08-03 11:46:10|729959.9|728959.9|729991.7|728991.7|730002.4|729002.4|729955.9|728955.9|33
1627991180000|2021-08-03 11:46:20|729989.4|728989.4|729912.8|728912.8|729991.5|728991.5|729912.8|728912.8|30
1627991190000|2021-08-03 11:46:30|729914.5|728914.5|729918.3|728918.3|729927.9|728927.9|729911.2|728911.2|16
1627991200000|2021-08-03 11:46:40|729913.5|728913.5|729912.7|728912.7|729917.7|728917.7|729911.5|728911.5|17
1627991210000|2021-08-03 11:46:50|729914.1|728914.1|729973.2|728973.2|729977.7|728977.7|729911.1|728911.1|23
1627991220000|2021-08-03 11:47:00|729971.4|728971.4|729947.5|728947.5|729974.5|728974.5|729937.7|728937.7|25
1627991230000|2021-08-03 11:47:10|729954.6|728954.6|729914.3|728914.3|729956|728956|729910.5|728910.5|22
1627991240000|2021-08-03 11:47:20|729913.8|728913.8|729915.8|728915.8|729931.2|728931.2|729911.9|728911.9|20
1627991250000|2021-08-03 11:47:30|729917.7|728917.7|729890.6|728890.6|729917.9|728917.9|729879.4|728879.4|21
1627991260000|2021-08-03 11:47:40|729890|728890|729873.1|728873.1|729897.4|728897.4|729866.1|728866.1|34
1627991270000|2021-08-03 11:47:50|729876.4|728876.4|729892|728892|729895.8|728895.8|729858|728858|32
1627991280000|2021-08-03 11:48:00|729884.7|728884.7|729849.8|728849.8|729897.4|728897.4|729849.8|728849.8|33
1627991290000|2021-08-03 11:48:10|729851.4|728851.4|729858.3|728858.3|729863.9|728863.9|729849.9|728849.9|30
1627991300000|2021-08-03 11:48:20|729854.7|728854.7|729802.8|728802.8|729861.7|728861.7|729798.4|728798.4|24
1627991310000|2021-08-03 11:48:30|729805.6|728805.6|729808.3|728808.3|729810|728810|729802.7|728802.7|17
1627991320000|2021-08-03 11:48:40|729810.1|728810.1|729813.1|728813.1|729823.6|728823.6|729807.9|728807.9|21
1627991330000|2021-08-03 11:48:50|729816.8|728816.8|729820.1|728820.1|729838.4|728838.4|729812.5|728812.5|25
1627991340000|2021-08-03 11:49:00|729829.4|728829.4|729826.2|728826.2|729830.8|728830.8|729816.4|728816.4|24
1627991350000|2021-08-03 11:49:10|729823.8|728823.8|729814.1|728814.1|729840.9|728840.9|729802.7|728802.7|25
1627991360000|2021-08-03 11:49:20|729807.8|728807.8|729788.4|728788.4|729816.7|728816.7|729785|728785|28
1627991370000|2021-08-03 11:49:30|729791.1|728791.1|729800.8|728800.8|729812.8|728812.8|729791.1|728791.1|25
1627991380000|2021-08-03 11:49:40|729800.4|728800.4|729820.5|728820.5|729825|728825|729797.5|728797.5|25
1627991390000|2021-08-03 11:49:50|729823.8|728823.8|729824.6|728824.6|729833.9|728833.9|729820.5|728820.5|22
1627991400000|2021-08-03 11:50:00|729826|728826|729788.8|728788.8|729831.8|728831.8|729778|728778|28
1627991410000|2021-08-03 11:50:10|729778.3|728778.3|729810.4|728810.4|729821.6|728821.6|729778.3|728778.3|30
1627991420000|2021-08-03 11:50:20|729811.6|728811.6|729809.8|728809.8|729823.8|728823.8|729793.9|728793.9|33
1627991430000|2021-08-03 11:50:30|729819.4|728819.4|729746.4|728746.4|729820.5|728820.5|729742.3|728742.3|23
1627991440000|2021-08-03 11:50:40|729751.1|728751.1|729787.1|728787.1|730292.5|728810|729728.9|728247.5|34
1627991450000|2021-08-03 11:50:50|729796.6|728796.6|729700.6|728700.6|729796.6|728796.6|729692.6|728692.6|31
1627991460000|2021-08-03 11:51:00|729699.4|728699.4|729680.5|728680.5|729700.7|728700.7|729667.6|728667.6|26
1627991470000|2021-08-03 11:51:10|729685.3|728685.3|729678.5|728678.5|729685.3|728685.3|729677.8|728677.8|34
1627991480000|2021-08-03 11:51:20|729677.9|728677.9|729680.5|728680.5|729683.9|728683.9|729676.8|728676.8|23
1627991490000|2021-08-03 11:51:30|729683.3|728683.3|729674.7|728674.7|729683.3|728683.3|729669.7|728669.7|28
1627991500000|2021-08-03 11:51:40|729674.9|728674.9|729647.9|728647.9|729674.9|728674.9|729636.3|728636.3|34
1627991510000|2021-08-03 11:51:50|729646.3|728646.3|729634|728634|729654.4|728654.4|729633.1|728633.1|28
1627991520000|2021-08-03 11:52:00|729638.4|728638.4|729600.3|728600.3|729639.7|728639.7|729582.3|728582.3|31
1627991530000|2021-08-03 11:52:10|729598|728598|729605.5|728605.5|729609.1|728609.1|729595.9|728595.9|30
1627991540000|2021-08-03 11:52:20|729604|728604|729647.2|728647.2|729647.2|728647.2|729588|728588|31
1627991550000|2021-08-03 11:52:30|729645|728645|729637.7|728637.7|729645|728645|729627.9|728627.9|36
1627991560000|2021-08-03 11:52:40|729635.9|728635.9|729629.5|728629.5|729635.9|728635.9|729623.8|728623.8|24
1627991570000|2021-08-03 11:52:50|729632.8|728632.8|729622.4|728622.4|729639.7|728639.7|729622.4|728622.4|25
1627991580000|2021-08-03 11:53:00|729606.1|728606.1|729610.6|728610.6|729632.8|728632.8|729605.9|728605.9|35
1627991590000|2021-08-03 11:53:10|729615.9|728615.9|729588.2|728588.2|729615.9|728615.9|729585.5|728585.5|23
1627991600000|2021-08-03 11:53:20|729591.7|728591.7|729619|728619|729638.5|728638.5|729585.7|728585.7|35
1627991610000|2021-08-03 11:53:30|729619.9|728619.9|729584.4|728584.4|729620.4|728620.4|729584.4|728584.4|23
1627991620000|2021-08-03 11:53:40|729586.5|728586.5|729580.9|728580.9|729589.6|728589.6|729575.8|728575.8|25
1627991630000|2021-08-03 11:53:50|729582.2|728582.2|729585.2|728585.2|729586.6|728586.6|729579|728579|20
1627991640000|2021-08-03 11:54:00|729584.9|728584.9|729581.2|728581.2|729585.6|728585.6|729580.4|728580.4|19
1627991650000|2021-08-03 11:54:10|729585.7|728585.7|729530.8|728530.8|729586.9|728586.9|729530.8|728530.8|35
1627991660000|2021-08-03 11:54:20|729525.4|728525.4|729536.3|728536.3|729539.8|728539.8|729512.2|728512.2|34
1627991670000|2021-08-03 11:54:30|729519.4|728519.4|729557.7|728557.7|729567.9|728567.9|729510.3|728510.3|33
1627991680000|2021-08-03 11:54:40|729554.9|728554.9|729560.1|728560.1|729563.5|728563.5|729546.3|728546.3|27
1627991690000|2021-08-03 11:54:50|729562.4|728562.4|729511.7|728511.7|729568.4|728568.4|729511.7|728511.7|29
1627991700000|2021-08-03 11:55:00|729500|728500|729535.1|728535.1|729548.2|728548.2|729500|728500|29
1627991710000|2021-08-03 11:55:10|729537.2|728537.2|729547.6|728547.6|729550.5|728550.5|729531.8|728531.8|23
1627991720000|2021-08-03 11:55:20|729547.9|728547.9|729545.5|728545.5|729549.9|728549.9|729544.6|728544.6|21
1627991730000|2021-08-03 11:55:30|729547.5|728547.5|729542.5|728542.5|729549.9|728549.9|729542.5|728542.5|20
1627991740000|2021-08-03 11:55:40|729541.4|728541.4|729546.2|728546.2|729547.6|728547.6|729537|728537|27
1627991750000|2021-08-03 11:55:50|729549.1|728549.1|729550|728550|729551.4|728551.4|729543|728543|29
1627991760000|2021-08-03 11:56:00|729549.3|728549.3|729552.4|728552.4|729553|728553|729540.6|728540.6|22
1627991770000|2021-08-03 11:56:10|729551.2|728551.2|729546.4|728546.4|729552.9|728552.9|729538.2|728538.2|20
1627991780000|2021-08-03 11:56:20|729548|728548|729596.8|728596.8|729596.8|728596.8|729548|728548|39
1627991790000|2021-08-03 11:56:30|729619.1|728619.1|729590.8|728590.8|729619.7|728619.7|729588.6|728588.6|37
1627991800000|2021-08-03 11:56:40|729599.1|728599.1|729536.2|728536.2|729601.2|728601.2|729527.2|728527.2|31
1627991810000|2021-08-03 11:56:50|729535.4|728535.4|729557.9|728557.9|729564.2|728564.2|729517.9|728517.9|24
1627991820000|2021-08-03 11:57:00|729558.9|728558.9|729553.4|728553.4|729574.4|728574.4|729545.7|728545.7|33
1627991830000|2021-08-03 11:57:10|729548|728548|729503.1|728503.1|729548|728548|729498.3|728498.3|22
1627991840000|2021-08-03 11:57:20|729501.4|728501.4|729511.2|728511.2|729511.5|728511.5|729498.1|728498.1|20
1627991850000|2021-08-03 11:57:30|729510.5|728510.5|729510|728510|729513.7|728513.7|729504.4|728504.4|27
1627991860000|2021-08-03 11:57:40|729509.6|728509.6|729427.7|728427.7|729510.8|728510.8|729420.8|728420.8|30
1627991870000|2021-08-03 11:57:50|729425|728425|729442|728442|729444.8|728444.8|729425|728425|31
1627991880000|2021-08-03 11:58:00|729442.8|728442.8|729435.3|728435.3|729478.5|728478.5|729429.5|728429.5|39
1627991890000|2021-08-03 11:58:10|729434.3|728434.3|729442.8|728442.8|729447.2|728447.2|729430.6|728430.6|33
1627991900000|2021-08-03 11:58:20|729442.9|728442.9|729418.8|728418.8|729927|728442.9|729413.3|727918.4|30
1627991910000|2021-08-03 11:58:30|729421.2|728421.2|729386.6|728386.6|729424.3|728424.3|729386.6|728386.6|34
1627991920000|2021-08-03 11:58:40|729384.1|728384.1|729369.4|728369.4|729393.7|728393.7|729369.2|728369.2|25
1627991930000|2021-08-03 11:58:50|729376.2|728376.2|729370.4|728370.4|729376.2|728376.2|729311.7|728311.7|32
1627991940000|2021-08-03 11:59:00|729351.5|728351.5|729377.8|728377.8|729382.8|728382.8|729351.5|728351.5|35
1627991950000|2021-08-03 11:59:10|729379.1|728379.1|729418.5|728418.5|729420.4|728420.4|729371.7|728371.7|34
1627991960000|2021-08-03 11:59:20|729417|728417|729416.2|728416.2|729438|728438|729397.2|728397.2|32
1627991970000|2021-08-03 11:59:30|729417.9|728417.9|729403.8|728403.8|729418.9|728418.9|729389.4|728389.4|29
1627991980000|2021-08-03 11:59:40|729404.7|728404.7|729406.1|728406.1|729421.5|728421.5|729391.5|728391.5|28
1627991990000|2021-08-03 11:59:50|729408.2|728408.2|729412.1|728412.1|729418.2|728418.2|729405.4|728405.4|22
1627992000000|2021-08-03 12:00:00|729408.4|728408.4|729464.2|728464.2|729467.8|728467.8|729403.9|728403.9|31
1627992010000|2021-08-03 12:00:10|729465.2|728465.2|729538.6|728538.6|729548.8|728548.8|729460.1|728460.1|30
1627992020000|2021-08-03 12:00:20|729543.3|728543.3|729554.8|728554.8|729554.8|728554.8|729528.9|728528.9|35
1627992030000|2021-08-03 12:00:30|729558|728558|729551.5|728551.5|729564.5|728564.5|729547.5|728547.5|34
1627992040000|2021-08-03 12:00:40|729547.4|728547.4|729543.3|728543.3|729557.8|728557.8|729541.1|728541.1|34
1627992050000|2021-08-03 12:00:50|729543.9|728543.9|729545.3|728545.3|729549.7|728549.7|729537.9|728537.9|33
1627992060000|2021-08-03 12:01:00|729545|728545|729449.1|728449.1|729546.1|728546.1|729449.1|728449.1|34
1627992070000|2021-08-03 12:01:10|729446.2|728446.2|729464.3|728464.3|729467.6|728467.6|729437.1|728437.1|32
1627992080000|2021-08-03 12:01:20|729460.8|728460.8|729514.8|728514.8|729523.4|728523.4|729460.8|728460.8|31
1627992090000|2021-08-03 12:01:30|729512.8|728512.8|729516.4|728516.4|729526.4|728526.4|729508.4|728508.4|30
1627992100000|2021-08-03 12:01:40|729518.6|728518.6|729486.4|728486.4|729522|728522|729479.3|728479.3|30
1627992110000|2021-08-03 12:01:50|729487.1|728487.1|729496.5|728496.5|729498.7|728498.7|729483.9|728483.9|24
1627992120000|2021-08-03 12:02:00|729496.3|728496.3|729456.8|728456.8|729498.2|728498.2|729444.5|728444.5|23
1627992130000|2021-08-03 12:02:10|729455.6|728455.6|729473.4|728473.4|729486.2|728486.2|729454.2|728454.2|28
1627992140000|2021-08-03 12:02:20|729480.5|728480.5|729466.1|728466.1|729480.5|728480.5|729451.8|728451.8|40
1627992150000|2021-08-03 12:02:30|729467.3|728467.3|729478.3|728478.3|729480.3|728480.3|729459.7|728459.7|30
1627992160000|2021-08-03 12:02:40|729477.8|728477.8|729480.7|728480.7|729486.2|728486.2|729474.8|728474.8|16
1627992170000|2021-08-03 12:02:50|729481.2|728481.2|729493.2|728493.2|729507.8|728507.8|729477|728477|25
1627992180000|2021-08-03 12:03:00|729490.2|728490.2|729509.4|728509.4|729513.1|728513.1|729490.2|728490.2|22
1627992190000|2021-08-03 12:03:10|729509.7|728509.7|729509.4|728509.4|729513.4|728513.4|729497.1|728497.1|21
1627992200000|2021-08-03 12:03:20|729512.9|728512.9|729497.9|728497.9|729514.8|728514.8|729478.3|728478.3|26
1627992210000|2021-08-03 12:03:30|729493.7|728493.7|729503.2|728503.2|729503.3|728503.3|729492.4|728492.4|24
1627992220000|2021-08-03 12:03:40|729504.8|728504.8|729512|728512|729512|728512|729495.5|728495.5|22
1627992230000|2021-08-03 12:03:50|729509.2|728509.2|729508.1|728508.1|729518.2|728518.2|729508.1|728508.1|17
1627992240000|2021-08-03 12:04:00|729506.1|728506.1|729493.6|728493.6|729514.4|728514.4|729493.6|728493.6|24
1627992250000|2021-08-03 12:04:10|729493.8|728493.8|729486.9|728486.9|729517.8|728517.8|729484.1|728484.1|29
1627992260000|2021-08-03 12:04:20|729488.8|728488.8|729497.8|728497.8|729501.9|728501.9|729461.1|728461.1|28
1627992270000|2021-08-03 12:04:30|729495.5|728495.5|729523|728523|729536.5|728536.5|729491.7|728491.7|23
1627992280000|2021-08-03 12:04:40|729518.4|728518.4|729548.3|728548.3|729549.3|728549.3|729518.4|728518.4|27
1627992290000|2021-08-03 12:04:50|729548.7|728548.7|729587.6|728587.6|729596.2|728596.2|729548.7|728548.7|26
1627992300000|2021-08-03 12:05:00|729589.1|728589.1|729618.8|728618.8|729632.9|728632.9|729546.6|728546.6|39
1627992310000|2021-08-03 12:05:10|729619.9|728619.9|729621.8|728621.8|729628.6|728628.6|729608.2|728608.2|31
1627992320000|2021-08-03 12:05:20|729620|728620|729616.7|728616.7|729624.3|728624.3|729614.7|728614.7|21
1627992330000|2021-08-03 12:05:30|729620.4|728620.4|729631.2|728631.2|729631.2|728631.2|729620.4|728620.4|25
1627992340000|2021-08-03 12:05:40|729630.5|728630.5|729646.3|728646.3|729655.5|728655.5|729630.5|728630.5|34
1627992350000|2021-08-03 12:05:50|729644.3|728644.3|729639.5|728639.5|729656.3|728656.3|729628|728628|27
1627992360000|2021-08-03 12:06:00|729642.3|728642.3|729682.5|728682.5|729691.5|728691.5|729640|728640|29
1627992370000|2021-08-03 12:06:10|729678.5|728678.5|729656.7|728656.7|729706.5|728706.5|729643.1|728643.1|33
1627992380000|2021-08-03 12:06:20|729654.2|728654.2|729651.9|728651.9|729661.2|728661.2|729641.7|728641.7|25
1627992390000|2021-08-03 12:06:30|729656.7|728656.7|729609.3|728609.3|729660.1|728660.1|729606.6|728606.6|21
1627992400000|2021-08-03 12:06:40|729612.3|728612.3|729659.1|728659.1|729663.6|728663.6|729612.3|728612.3|24
1627992410000|2021-08-03 12:06:50|729650.5|728650.5|729660.1|728660.1|729669.6|728669.6|729646.5|728646.5|32
1627992420000|2021-08-03 12:07:00|729663.1|728663.1|729683.6|728683.6|729683.7|728683.7|729654|728654|29
1627992430000|2021-08-03 12:07:10|729670.2|728670.2|729687|728687|729705.7|728705.7|729664.7|728664.7|32
1627992440000|2021-08-03 12:07:20|729687.7|728687.7|729685.6|728685.6|729690.2|728690.2|729684.4|728684.4|21
1627992450000|2021-08-03 12:07:30|729688.5|728688.5|729684.1|728684.1|729703.3|728703.3|729684.1|728684.1|27
1627992460000|2021-08-03 12:07:40|729671.8|728671.8|729662.5|728662.5|729680.4|728680.4|729660.9|728660.9|30
1627992470000|2021-08-03 12:07:50|729663.5|728663.5|729663.2|728663.2|729668.2|728668.2|729661.4|728661.4|26
1627992480000|2021-08-03 12:08:00|729663.7|728663.7|729663.2|728663.2|729673|728673|729662.2|728662.2|32
1627992490000|2021-08-03 12:08:10|729669.5|728669.5|729666|728666|729678.8|728678.8|729662.5|728662.5|21
1627992500000|2021-08-03 12:08:20|729664.6|728664.6|729790|728790|729807.4|728807.4|729664.6|728664.6|31
1627992510000|2021-08-03 12:08:30|729811.2|728811.2|729823|728823|730352.3|728846.2|729793.7|728346|38
1627992520000|2021-08-03 12:08:40|729818.8|728818.8|729791.1|728791.1|729830|728830|729785.6|728785.6|34
1627992530000|2021-08-03 12:08:50|729793.5|728793.5|729851.9|728851.9|729872.6|728872.6|729791.1|728791.1|30
1627992540000|2021-08-03 12:09:00|729853.1|728853.1|729863.3|728863.3|729895.3|728895.3|729851|728851|29
1627992550000|2021-08-03 12:09:10|729862.4|728862.4|729864.4|728864.4|729872.6|728872.6|729859.5|728859.5|25
1627992560000|2021-08-03 12:09:20|729863.9|728863.9|729814.1|728814.1|729870.3|728870.3|729796.6|728796.6|31
1627992570000|2021-08-03 12:09:30|729814.9|728814.9|729814.9|728814.9|729815.6|728815.6|729803|728803|32
1627992580000|2021-08-03 12:09:40|729814.4|728814.4|729844.1|728844.1|729849.6|728849.6|729804.5|728804.5|24
1627992590000|2021-08-03 12:09:50|729842.6|728842.6|729855.6|728855.6|729859.9|728859.9|729842.6|728842.6|26
1627992600000|2021-08-03 12:10:00|729853.5|728853.5|729830.1|728830.1|729859.6|728859.6|729830.1|728830.1|31
1627992610000|2021-08-03 12:10:10|729820.4|728820.4|729831|728831|729840.7|728840.7|729820.4|728820.4|35
1627992620000|2021-08-03 12:10:20|729830.4|728830.4|729832.3|728832.3|729847.7|728847.7|729827.2|728827.2|30
1627992630000|2021-08-03 12:10:30|729852.3|728852.3|729879.4|728879.4|729879.4|728879.4|729841.8|728841.8|32
1627992640000|2021-08-03 12:10:40|729870.4|728870.4|729876.6|728876.6|729884.3|728884.3|729866.4|728866.4|27
1627992650000|2021-08-03 12:10:50|729875.4|728875.4|729888.7|728888.7|729888.7|728888.7|729856.9|728856.9|30
1627992660000|2021-08-03 12:11:00|729882.9|728882.9|729876.4|728876.4|729888.7|728888.7|729865.5|728865.5|28
1627992670000|2021-08-03 12:11:10|729883.6|728883.6|730032.4|729032.4|730032.4|729032.4|729880.3|728880.3|32
1627992680000|2021-08-03 12:11:20|730010.4|729010.4|730080.3|729080.3|730089.8|729089.8|730010.4|729010.4|27
1627992690000|2021-08-03 12:11:30|730082.5|729082.5|730082.3|729082.3|730095.4|729095.4|730076.9|729076.9|30
1627992700000|2021-08-03 12:11:40|730082.7|729082.7|730089.6|729089.6|730135.6|729135.6|730082.7|729082.7|39
1627992710000|2021-08-03 12:11:50|730084.7|729084.7|730088.9|729088.9|730107.4|729107.4|730056.6|729056.6|37
1627992720000|2021-08-03 12:12:00|730073.1|729073.1|730072.5|729072.5|730084.6|729084.6|730070.3|729070.3|30
1627992730000|2021-08-03 12:12:10|730073.7|729073.7|730109.4|729109.4|730148|729148|730065.5|729065.5|38
1627992740000|2021-08-03 12:12:20|730113.2|729113.2|730169.4|729169.4|730202|729202|730107|729107|35
1627992750000|2021-08-03 12:12:30|730174.4|729174.4|730163.7|729163.7|730178.6|729178.6|730162.2|729162.2|31
1627992760000|2021-08-03 12:12:40|730164.7|729164.7|730184.1|729184.1|730201.6|729201.6|730162.6|729162.6|28
1627992770000|2021-08-03 12:12:50|730185.8|729185.8|730183.4|729183.4|730190.2|729190.2|730163|729163|25
1627992780000|2021-08-03 12:13:00|730175.4|729175.4|730344.4|729344.4|730356.1|729356.1|730175.4|729175.4|37
1627992790000|2021-08-03 12:13:10|730346.8|729346.8|730231|729231|730346.8|729346.8|730198.6|729198.6|37
1627992800000|2021-08-03 12:13:20|730236.4|729236.4|730261.6|729261.6|730765.4|729266.5|730232.3|728764.1|28
1627992810000|2021-08-03 12:13:30|730258.1|729258.1|730264.9|729264.9|730270.5|729270.5|730258.1|729258.1|21
1627992820000|2021-08-03 12:13:40|730266.2|729266.2|730220.3|729220.3|730269.9|729269.9|730213.3|729213.3|30
1627992830000|2021-08-03 12:13:50|730208.9|729208.9|730188.7|729188.7|730219.1|729219.1|730175.9|729175.9|31
1627992840000|2021-08-03 12:14:00|730182|729182|730124.9|729124.9|730182|729182|730080.8|729080.8|37
1627992850000|2021-08-03 12:14:10|730132.8|729132.8|730135.6|729135.6|730153.1|729153.1|730129.5|729129.5|31
1627992860000|2021-08-03 12:14:20|730135.7|729135.7|730139.8|729139.8|730143.9|729143.9|730135.6|729135.6|34
1627992870000|2021-08-03 12:14:30|730138.9|729138.9|730095.6|729095.6|730653.2|729145.5|730095|728653.2|28
1627992880000|2021-08-03 12:14:40|730093.8|729093.8|730107.1|729107.1|730107.1|729107.1|730087.7|729087.7|29
1627992890000|2021-08-03 12:14:50|730094.4|729094.4|730070.6|729070.6|730103.1|729103.1|730070.6|729070.6|25
1627992900000|2021-08-03 12:15:00|730071.6|729071.6|730082|729082|730082|729082|730066.5|729066.5|29
1627992910000|2021-08-03 12:15:10|730076.3|729076.3|730076|729076|730086|729086|730074.3|729074.3|30
1627992920000|2021-08-03 12:15:20|730074.8|729074.8|730075.6|729075.6|730080.4|729080.4|730073.8|729073.8|21
1627992930000|2021-08-03 12:15:30|730075.5|729075.5|730069.9|729069.9|730084|729084|730051.6|729051.6|29
1627992940000|2021-08-03 12:15:40|730067.1|729067.1|730067.7|729067.7|730071.1|729071.1|730063.7|729063.7|22
1627992950000|2021-08-03 12:15:50|730073.8|729073.8|730003|729003|730498.2|729075.3|729956.8|728487|31
1627992960000|2021-08-03 12:16:00|730000.8|729000.8|730049.5|729049.5|730064.3|729064.3|729988.7|728988.7|34
1627992970000|2021-08-03 12:16:10|730049.7|729049.7|730044.8|729044.8|730059.7|729059.7|730028.9|729028.9|35
1627992980000|2021-08-03 12:16:20|730043.8|729043.8|730140.4|729140.4|730148.4|729148.4|730043.8|729043.8|29
1627992990000|2021-08-03 12:16:30|730140.5|729140.5|730162.8|729162.8|730172.2|729172.2|730140.5|729140.5|28
1627993000000|2021-08-03 12:16:40|730164.9|729164.9|730091.9|729091.9|730164.9|729164.9|730090|729090|29
1627993010000|2021-08-03 12:16:50|730091.4|729091.4|730091.4|729091.4|730099.8|729099.8|730077.9|729077.9|33
1627993020000|2021-08-03 12:17:00|730091.1|729091.1|730148.2|729148.2|730148.2|729148.2|730067.1|729067.1|33
1627993030000|2021-08-03 12:17:10|730158.5|729158.5|730127.4|729127.4|730172.3|729172.3|730124.8|729124.8|34
1627993040000|2021-08-03 12:17:20|730115.5|729115.5|730120.3|729120.3|730126.4|729126.4|730108.1|729108.1|27
1627993050000|2021-08-03 12:17:30|730124.3|729124.3|730259.6|729259.6|730259.6|729259.6|730121.8|729121.8|34
1627993060000|2021-08-03 12:17:40|730250|729250|730359.9|729359.9|730359.9|729359.9|730245.5|729245.5|36
1627993070000|2021-08-03 12:17:50|730349.1|729349.1|730344.4|729344.4|730372.8|729372.8|730344.4|729344.4|34
1627993080000|2021-08-03 12:18:00|730347.7|729347.7|730290.8|729290.8|730364.2|729364.2|730276.8|729276.8|37
1627993090000|2021-08-03 12:18:10|730293.1|729293.1|730350.9|729350.9|730355.9|729355.9|730286.5|729286.5|32
1627993100000|2021-08-03 12:18:20|730351.7|729351.7|730363.6|729363.6|730366.9|729366.9|730351.7|729351.7|30
1627993110000|2021-08-03 12:18:30|730367|729367|730363.3|729363.3|730374.2|729374.2|730360.3|729360.3|33
1627993120000|2021-08-03 12:18:40|730362.8|729362.8|730372.7|729372.7|730385.7|729385.7|730362.6|729362.6|25
1627993130000|2021-08-03 12:18:50|730374.7|729374.7|730356.5|729356.5|730375.1|729375.1|730348.6|729348.6|28
1627993140000|2021-08-03 12:19:00|730355.8|729355.8|730365.9|729365.9|730414.6|729414.6|730353.3|729353.3|35
1627993150000|2021-08-03 12:19:10|730369|729369|730261.3|729261.3|730370.9|729370.9|730253|729253|33
1627993160000|2021-08-03 12:19:20|730297.2|729297.2|730351.5|729351.5|730365.2|729365.2|730289.7|729289.7|36
1627993170000|2021-08-03 12:19:30|730351.9|729351.9|730356.9|729356.9|730361.4|729361.4|730347.6|729347.6|24
1627993180000|2021-08-03 12:19:40|730357.1|729357.1|730351.2|729351.2|730360.8|729360.8|730338.8|729338.8|27
1627993190000|2021-08-03 12:19:50|730349.2|729349.2|730357.2|729357.2|730358.6|729358.6|730339.7|729339.7|27
1627993200000|2021-08-03 12:20:00|730349.9|729349.9|730349.5|729349.5|730367.1|729367.1|730342.4|729342.4|38
1627993210000|2021-08-03 12:20:10|730349.9|729349.9|730421.2|729421.2|730426.4|729426.4|730338.7|729338.7|35
1627993220000|2021-08-03 12:20:20|730421.7|729421.7|730486.1|729486.1|730500.5|729500.5|730419.6|729419.6|37
1627993230000|2021-08-03 12:20:30|730486.6|729486.6|730507.3|729507.3|730522.8|729522.8|730483.2|729483.2|38
1627993240000|2021-08-03 12:20:40|730509.3|729509.3|730503|729503|730537.7|729537.7|730487.7|729487.7|30
1627993250000|2021-08-03 12:20:50|730503.4|729503.4|730530.7|729530.7|730621.1|729621.1|730490.5|729490.5|34
1627993260000|2021-08-03 12:21:00|730530.2|729530.2|730497.2|729497.2|731246.3|729780.9|730497.2|729234.2|40
1627993270000|2021-08-03 12:21:10|730515|729515|730516.3|729516.3|730701.9|729701.9|730495.1|729495.1|40
1627993280000|2021-08-03 12:21:20|730515.3|729515.3|730635.7|729635.7|730637.3|729637.3|730510.3|729510.3|40
1627993290000|2021-08-03 12:21:30|730621.6|729621.6|730582.7|729582.7|731159.9|729640.4|730563.6|729082.3|39
1627993300000|2021-08-03 12:21:40|730579.1|729579.1|731054.3|729054.3|731100.2|729596.9|730549|729054.3|34
1627993310000|2021-08-03 12:21:50|731049.3|729049.3|730548.8|729548.8|731079.9|729600.2|730542|729049.3|39
1627993320000|2021-08-03 12:22:00|730545.6|729545.6|730537.1|729537.1|731067.5|729570.5|730520.4|729041.8|38
1627993330000|2021-08-03 12:22:10|730548.8|729548.8|730519.9|729519.9|731033.8|729567.9|730513.5|729033.8|40
1627993340000|2021-08-03 12:22:20|730515.5|729515.5|730551|729551|730568.4|729568.4|730515.5|729515.5|36
1627993350000|2021-08-03 12:22:30|730547|729547|730570.1|729570.1|730578.9|729578.9|730527.6|729527.6|39
1627993360000|2021-08-03 12:22:40|730569.8|729569.8|730541.5|729541.5|731042.2|729582.4|730517.7|729033.3|40
1627993370000|2021-08-03 12:22:50|730539.6|729539.6|730579.8|729579.8|730593.2|729593.2|730534.1|729534.1|37
1627993380000|2021-08-03 12:23:00|730579.5|729579.5|731212.3|729212.3|731222.5|729698.8|730579.5|729107.9|38
1627993390000|2021-08-03 12:23:10|731216.1|729216.1|730611.4|729611.4|731221.8|729727.5|730576.8|729122.4|38
1627993400000|2021-08-03 12:23:20|730603.2|729603.2|730585.8|729585.8|731135.7|729650.9|730576.8|729100.1|36
1627993410000|2021-08-03 12:23:30|730583.5|729583.5|730551|729551|730621|729621|730546.9|729546.9|35
1627993420000|2021-08-03 12:23:40|730550.5|729550.5|730516.2|729516.2|731011.9|729552.1|730511.5|729011.9|35
1627993430000|2021-08-03 12:23:50|730515.6|729515.6|730463.4|729463.4|730526|729526|730451.4|729451.4|37
1627993440000|2021-08-03 12:24:00|730466.6|729466.6|730568.3|729568.3|731119|729628.6|730466.6|729098.3|39
1627993450000|2021-08-03 12:24:10|730570.9|729570.9|730552.5|729552.5|731098.2|729592.8|730552.1|729080.2|39
1627993460000|2021-08-03 12:24:20|730552.7|729552.7|730672.8|729672.8|731091.4|729680.7|730552.7|729091.4|36
1627993470000|2021-08-03 12:24:30|730666.8|729666.8|730756.8|729756.8|730756.8|729756.8|730666.2|729666.2|39
1627993480000|2021-08-03 12:24:40|730745.2|729745.2|730762.3|729762.3|730790.2|729790.2|730733.9|729733.9|36
1627993490000|2021-08-03 12:24:50|730772.4|729772.4|730682.4|729682.4|730772.4|729772.4|730678|729678|36
1627993500000|2021-08-03 12:25:00|730683.6|729683.6|730676.1|729676.1|730740.8|729740.8|730676.1|729676.1|37
1627993510000|2021-08-03 12:25:10|730670.9|729670.9|730674.9|729674.9|730676.7|729676.7|730660.5|729660.5|30
1627993520000|2021-08-03 12:25:20|730673.2|729673.2|730736|729736|730740.4|729740.4|730673.2|729673.2|29
1627993530000|2021-08-03 12:25:30|730739.4|729739.4|730741.3|729741.3|730759.9|729759.9|730735|729735|30
1627993540000|2021-08-03 12:25:40|730737.1|729737.1|730650.1|729650.1|730747.4|729747.4|730650.1|729650.1|33
1627993550000|2021-08-03 12:25:50|730650.6|729650.6|730693.9|729693.9|730701.3|729701.3|730646.2|729646.2|35
1627993560000|2021-08-03 12:26:00|730690.1|729690.1|730686.2|729686.2|730717.5|729717.5|730672.1|729672.1|36
1627993570000|2021-08-03 12:26:10|730684|729684|730721.5|729721.5|730723.2|729723.2|730664.3|729664.3|35
1627993580000|2021-08-03 12:26:20|730712.2|729712.2|730735.3|729735.3|730751.1|729751.1|730712.2|729712.2|35
1627993590000|2021-08-03 12:26:30|730733.3|729733.3|730678|729678|730736.5|729736.5|730661.9|729661.9|31
1627993600000|2021-08-03 12:26:40|730675.8|729675.8|730564.4|729564.4|730685|729685|730558.9|729558.9|39
1627993610000|2021-08-03 12:26:50|730555|729555|730621.2|729621.2|731169.2|729695.6|730547.3|729145.5|40
1627993620000|2021-08-03 12:27:00|730626.1|729626.1|730627.3|729627.3|731139|729648.2|730623.6|729127.9|33
1627993630000|2021-08-03 12:27:10|730630.3|729630.3|730616.1|729616.1|730634.7|729634.7|730610|729610|32
1627993640000|2021-08-03 12:27:20|730628.5|729628.5|730692.8|729692.8|731190.7|729693.8|730618.9|729172.7|33
1627993650000|2021-08-03 12:27:30|730689|729689|730698.4|729698.4|731219.3|729707.6|730658.3|729176.3|35
1627993660000|2021-08-03 12:27:40|730703.8|729703.8|730666.4|729666.4|731243.5|729733.6|730666.4|729228.9|33
1627993670000|2021-08-03 12:27:50|730669.5|729669.5|730658.4|729658.4|730679.9|729679.9|730654.9|729654.9|28
1627993680000|2021-08-03 12:28:00|730659.9|729659.9|730644.2|729644.2|731166.5|729683.4|730644.2|729166.5|32
1627993690000|2021-08-03 12:28:10|730641.6|729641.6|730655.5|729655.5|731170.9|729685.6|730638.2|729170.9|34
1627993700000|2021-08-03 12:28:20|730652.2|729652.2|731203.9|729203.9|731230|729720.3|730652.2|729187.8|36
1627993710000|2021-08-03 12:28:30|731198.9|729198.9|730669.3|729669.3|731198.9|729679.8|730652.5|729154.3|36
1627993720000|2021-08-03 12:28:40|730667.8|729667.8|730637.2|729637.2|731167.6|729672.2|730623.2|729130.5|27
1627993730000|2021-08-03 12:28:50|730636.4|729636.4|730645.9|729645.9|730650.7|729650.7|730636.4|729636.4|23
1627993740000|2021-08-03 12:29:00|730647.7|729647.7|731174.7|729174.7|731174.7|729700.4|730633.5|729150|34
1627993750000|2021-08-03 12:29:10|731168.8|729168.8|730628.8|729628.8|731173.2|729651.7|730610.3|729124.3|32
1627993760000|2021-08-03 12:29:20|730630.6|729630.6|730654|729654|731151.5|729664.8|730625.1|729151.5|32
1627993770000|2021-08-03 12:29:30|730657.3|729657.3|730709|729709|731166.8|729712.3|730656.7|729164.1|38
1627993780000|2021-08-03 12:29:40|730710.2|729710.2|730660.4|729660.4|730714.6|729714.6|730659.6|729659.6|30
1627993790000|2021-08-03 12:29:50|730661|729661|730640|729640|730662.7|729662.7|730626.1|729626.1|34
1627993800000|2021-08-03 12:30:00|730640.1|729640.1|730656.1|729656.1|730663.4|729663.4|730628.7|729628.7|35
1627993810000|2021-08-03 12:30:10|730656|729656|730652.1|729652.1|730656.3|729656.3|730651.2|729651.2|19
1627993820000|2021-08-03 12:30:20|730641.6|729641.6|730580.3|729580.3|731083.5|729646.3|730567.4|729083.5|29
1627993830000|2021-08-03 12:30:30|730575.2|729575.2|730530|729530|730594|729594|730523.4|729523.4|32
1627993840000|2021-08-03 12:30:40|730515.9|729515.9|730480.9|729480.9|731057.6|729557.7|730475.9|729057.1|39
1627993850000|2021-08-03 12:30:50|730483.1|729483.1|730480|729480|730997.1|729488.3|730419.1|728968.2|38
1627993860000|2021-08-03 12:31:00|730483.8|729483.8|730538.7|729538.7|731039.8|729543.1|730475.8|729039.8|35
1627993870000|2021-08-03 12:31:10|730537.4|729537.4|730496|729496|731008.9|729588.7|730482|728983.6|35
1627993880000|2021-08-03 12:31:20|730502.1|729502.1|730432.1|729432.1|731007.4|729511.2|730432.1|728948.5|34
1627993890000|2021-08-03 12:31:30|730433.5|729433.5|730930|728930|730930|729452.2|730404|728930|36
1627993900000|2021-08-03 12:31:40|730926.8|728926.8|730459.7|729459.7|730967.9|729468.1|730430.9|728926.8|34
1627993910000|2021-08-03 12:31:50|730458.3|729458.3|730971.2|728971.2|730971.2|729466.1|730457|728971.2|30
1627993920000|2021-08-03 12:32:00|730462.2|729462.2|730388.4|729388.4|730478.6|729478.6|730388.4|729388.4|38
1627993930000|2021-08-03 12:32:10|730373.9|729373.9|730376.8|729376.8|730888|729388.6|730371|728888|33
1627993940000|2021-08-03 12:32:20|730377|729377|730345.7|729345.7|730857.7|729383.1|730322.1|728834.4|37
1627993950000|2021-08-03 12:32:30|730344.3|729344.3|730332.2|729332.2|730353.8|729353.8|730329|729329|35
1627993960000|2021-08-03 12:32:40|730331.1|729331.1|730323|729323|730344.5|729344.5|730323|729323|35
1627993970000|2021-08-03 12:32:50|730328|729328|730399.2|729399.2|730863|729399.2|730328|728848.5|34
1627993980000|2021-08-03 12:33:00|730396.3|729396.3|730410|729410|730963.3|729454.1|730383.6|728925.5|39
1627993990000|2021-08-03 12:33:10|730406.8|729406.8|730451.7|729451.7|730953.5|729458.1|730393.9|728934.8|30
1627994000000|2021-08-03 12:33:20|730453.2|729453.2|730455.1|729455.1|730963|729458.7|730430.1|728944.8|33
1627994010000|2021-08-03 12:33:30|730454|729454|730437.5|729437.5|730454|729454|730413.5|729413.5|31
1627994020000|2021-08-03 12:33:40|730439.7|729439.7|730446.4|729446.4|730956.6|729447.1|730429.1|728948.5|23
1627994030000|2021-08-03 12:33:50|730446.2|729446.2|730439.2|729439.2|730446.6|729446.6|730401.4|729401.4|31
1627994040000|2021-08-03 12:34:00|730439.4|729439.4|730461.7|729461.7|730472.9|729472.9|730439.4|729439.4|30
1627994050000|2021-08-03 12:34:10|730461.3|729461.3|730464.6|729464.6|730466.2|729466.2|730459.9|729459.9|28
1627994060000|2021-08-03 12:34:20|730460.3|729460.3|730477.9|729477.9|730485.5|729485.5|730438.9|729438.9|33
1627994070000|2021-08-03 12:34:30|730483.4|729483.4|730404.8|729404.8|730488.7|729488.7|730398.3|729398.3|35
1627994080000|2021-08-03 12:34:40|730409.9|729409.9|730404.3|729404.3|730428.1|729428.1|730387|729387|29
1627994090000|2021-08-03 12:34:50|730404.6|729404.6|730403.3|729403.3|730431.3|729431.3|730391.5|729391.5|29
1627994100000|2021-08-03 12:35:00|730404|729404|730978.1|728978.1|730991.2|729485|730397.8|728944.3|34
1627994110000|2021-08-03 12:35:10|730984.7|728984.7|731074.2|729074.2|731074.2|729536.3|730489.5|728975.9|36
1627994120000|2021-08-03 12:35:20|731100.9|729100.9|730593|729593|731131.3|729593|730543.9|729092.9|37
1627994130000|2021-08-03 12:35:30|730587.6|729587.6|731139|729139|731139|729594.9|730560|729074.5|34
1627994140000|2021-08-03 12:35:40|731142|729142|731113.8|729113.8|731142|729142|731094.4|729094.4|37
1627994150000|2021-08-03 12:35:50|731123.3|729123.3|730628.2|729628.2|731165.1|729658.3|730620.7|729117.1|34
1627994160000|2021-08-03 12:36:00|730630.9|729630.9|730653.1|729653.1|730655.1|729655.1|730629.5|729629.5|34
1627994170000|2021-08-03 12:36:10|730652.3|729652.3|730654.4|729654.4|730667|729667|730646.8|729646.8|27
1627994180000|2021-08-03 12:36:20|730653.6|729653.6|730755|729755|731256.3|729762.8|730653.6|729256.3|33
1627994190000|2021-08-03 12:36:30|730755.2|729755.2|730765.4|729765.4|730783.6|729783.6|730744.3|729744.3|30
1627994200000|2021-08-03 12:36:40|730762.1|729762.1|730873.7|729873.7|730889.9|729889.9|730749.2|729749.2|37
1627994210000|2021-08-03 12:36:50|730903.3|729903.3|730966.5|729966.5|731464.6|729970.4|730855.2|729425.9|36
1627994220000|2021-08-03 12:37:00|730961.7|729961.7|730910.4|729910.4|730962.6|729962.6|730907.3|729907.3|34
1627994230000|2021-08-03 12:37:10|730909.5|729909.5|731446.1|729446.1|731460.1|729931.2|730909.5|729445.5|31
1627994240000|2021-08-03 12:37:20|731453.3|729453.3|731452|729452|731456.9|729456.9|731448.1|729448.1|23
1627994250000|2021-08-03 12:37:30|731448.7|729448.7|730956|729956|731456.9|729963.5|730956|729448.7|26
1627994260000|2021-08-03 12:37:40|730971.4|729971.4|731509|729509|731519.2|730046|730965.9|729509|33
1627994270000|2021-08-03 12:37:50|731511.2|729511.2|731027.9|730027.9|731511.8|730036.6|731006.1|729508.6|27
1627994280000|2021-08-03 12:38:00|731017.9|730017.9|731434.8|729434.8|731542.4|730028.2|730957.1|729434.8|30
1627994290000|2021-08-03 12:38:10|731435.4|729435.4|731452.9|729452.9|731452.9|729452.9|731435.2|729435.2|28
1627994300000|2021-08-03 12:38:20|731453.4|729453.4|730906.1|729906.1|731460.1|729917.7|730902.7|729432|33
1627994310000|2021-08-03 12:38:30|730907.8|729907.8|730900.8|729900.8|730910.1|729910.1|730892.4|729892.4|37
1627994320000|2021-08-03 12:38:40|730896.1|729896.1|730903.7|729903.7|730905.5|729905.5|730890.7|729890.7|32
1627994330000|2021-08-03 12:38:50|731452.8|729452.8|731582|729582|731586.8|730077.3|731077.3|729442.3|37
1627994340000|2021-08-03 12:39:00|731578.7|729578.7|731219.2|730219.2|731714.9|730244.6|731195.7|729572.1|36
1627994350000|2021-08-03 12:39:10|731229.6|730229.6|731687.1|729687.1|731720.9|730229.6|731148.1|729660.4|36
1627994360000|2021-08-03 12:39:20|731683.8|729683.8|731698.5|729698.5|731720.1|729720.1|731671.9|729671.9|29
1627994370000|2021-08-03 12:39:30|731702.5|729702.5|731762.1|729762.1|731762.1|730263.4|731188.4|729694.8|35
1627994380000|2021-08-03 12:39:40|731753|729753|731196.7|730196.7|731773.6|730271.1|731196.7|729744.3|32
1627994390000|2021-08-03 12:39:50|731685|729685|731090.6|730090.6|731702.1|730186.6|731090.6|729628.7|37
1627994400000|2021-08-03 12:40:00|731097.2|730097.2|731667.7|729667.7|731680.9|730159|731096.1|729654.9|36
1627994410000|2021-08-03 12:40:10|731670|729670|731627.3|729627.3|731725.2|730162.1|731137.8|729619.9|35
1627994420000|2021-08-03 12:40:20|731628.2|729628.2|731024.7|730024.7|731645.3|730099.3|731023.5|729627.7|33
1627994430000|2021-08-03 12:40:30|731037.3|730037.3|730971|729971|731037.3|730037.3|730962.4|729962.4|35
1627994440000|2021-08-03 12:40:40|730971.2|729971.2|730913.2|729913.2|730974|729974|730911.5|729911.5|28
1627994450000|2021-08-03 12:40:50|730925.3|729925.3|730881.1|729881.1|730925.3|729925.3|730881.1|729881.1|36
1627994460000|2021-08-03 12:41:00|731387.3|729387.3|730858.2|729858.2|731408.4|729898.9|730846.2|729359.1|39
1627994470000|2021-08-03 12:41:10|730856|729856|730881.9|729881.9|731382.1|729883.9|730853.6|729382.1|34
1627994480000|2021-08-03 12:41:20|730880.7|729880.7|730834.4|729834.4|730880.7|729880.7|730833.4|729833.4|35
1627994490000|2021-08-03 12:41:30|730832.6|729832.6|730837.9|729837.9|730841.4|729841.4|730819.9|729819.9|37
1627994500000|2021-08-03 12:41:40|730838.5|729838.5|730848.5|729848.5|730861.2|729861.2|730835.1|729835.1|38
1627994510000|2021-08-03 12:41:50|730852.8|729852.8|730836.4|729836.4|730867.3|729867.3|730822.9|729822.9|37
1627994520000|2021-08-03 12:42:00|730842|729842|730886|729886|730902.9|729902.9|730822.3|729822.3|37
1627994530000|2021-08-03 12:42:10|730885.5|729885.5|730948.8|729948.8|730948.8|729948.8|730838.7|729838.7|40
1627994540000|2021-08-03 12:42:20|730946.3|729946.3|730940.8|729940.8|730951.7|729951.7|730931.1|729931.1|33
1627994550000|2021-08-03 12:42:30|730941.2|729941.2|730950.6|729950.6|730951.6|729951.6|730940.8|729940.8|24
1627994560000|2021-08-03 12:42:40|730949.6|729949.6|730969.9|729969.9|730981.2|729981.2|730949.6|729949.6|22
1627994570000|2021-08-03 12:42:50|730973.9|729973.9|731028.5|730028.5|731038.4|730038.4|730955.8|729955.8|31
1627994580000|2021-08-03 12:43:00|731026.9|730026.9|731037.4|730037.4|731051.5|730051.5|731026.9|730026.9|27
1627994590000|2021-08-03 12:43:10|731051.4|730051.4|731061.8|730061.8|731061.8|730061.8|731050.5|730050.5|33
1627994600000|2021-08-03 12:43:20|731061.7|730061.7|731024.6|730024.6|731065.6|730065.6|731005.2|730005.2|29
1627994610000|2021-08-03 12:43:30|731018.3|730018.3|731093.8|730093.8|731098.4|730098.4|731012|730012|29
1627994620000|2021-08-03 12:43:40|731095.4|730095.4|731611.4|729611.4|731621.9|730164.5|731087.8|729595.5|33
1627994630000|2021-08-03 12:43:50|731606.7|729606.7|731133.8|730133.8|731617.8|730133.8|731086.7|729605.8|30
1627994640000|2021-08-03 12:44:00|731132|730132|731143.1|730143.1|731679.5|730208.6|731121.5|729679.5|36
1627994650000|2021-08-03 12:44:10|731143.2|730143.2|731131.4|730131.4|731619.4|730151.9|731089.5|729571.5|39
1627994660000|2021-08-03 12:44:20|731131.7|730131.7|731131.9|730131.9|731138|730138|731113.2|730113.2|30
1627994670000|2021-08-03 12:44:30|731132.7|730132.7|731127.8|730127.8|731137.6|730137.6|731112.7|730112.7|35
1627994680000|2021-08-03 12:44:40|731127.1|730127.1|731119.2|730119.2|731132.1|730132.1|731102.8|730102.8|30
1627994690000|2021-08-03 12:44:50|731115.6|730115.6|731130.9|730130.9|731144.1|730144.1|731113.2|730113.2|35
1627994700000|2021-08-03 12:45:00|731114.9|730114.9|731196|730196|731196|730196|731114.9|730114.9|34
1627994710000|2021-08-03 12:45:10|731199|730199|731185.4|730185.4|731204.2|730204.2|731169.1|730169.1|28
1627994720000|2021-08-03 12:45:20|731168.5|730168.5|731160.8|730160.8|731188.5|730188.5|731158.3|730158.3|29
1627994730000|2021-08-03 12:45:30|731155.2|730155.2|731184.2|730184.2|731192|730192|731155.2|730155.2|32
1627994740000|2021-08-03 12:45:40|731184.1|730184.1|731317.2|730317.2|731318.2|730318.2|731180.7|730180.7|29
1627994750000|2021-08-03 12:45:50|731317.4|730317.4|731290|730290|731325.8|730325.8|731288.1|730288.1|31
1627994760000|2021-08-03 12:46:00|731301.1|730301.1|731302.9|730302.9|731311.9|730311.9|731298.7|730298.7|31
1627994770000|2021-08-03 12:46:10|731303.2|730303.2|731279.9|730279.9|731303.2|730303.2|731240.2|730240.2|34
1627994780000|2021-08-03 12:46:20|731284.9|730284.9|731299.8|730299.8|731812.2|730320.4|731282.5|729806|32
1627994790000|2021-08-03 12:46:30|731301.3|730301.3|731807.9|729807.9|731823.7|730306.7|731298.3|729793.9|27
1627994800000|2021-08-03 12:46:40|731307.6|730307.6|731302|730302|731803.3|730307.6|731291.6|729791.5|30
1627994810000|2021-08-03 12:46:50|731298.9|730298.9|731285.7|730285.7|731302.9|730302.9|731274.7|730274.7|27
1627994820000|2021-08-03 12:47:00|731279.6|730279.6|731288.1|730288.1|731291.3|730291.3|731265.1|730265.1|33
1627994830000|2021-08-03 12:47:10|731284.1|730284.1|731174|730174|731285.8|730285.8|731174|730174|40
1627994840000|2021-08-03 12:47:20|731178.8|730178.8|731234.3|730234.3|731793.8|730258.3|731178.8|729738.7|38
1627994850000|2021-08-03 12:47:30|731246.8|730246.8|731333.5|730333.5|731337.3|730337.3|731235.2|730235.2|27
1627994860000|2021-08-03 12:47:40|731336.9|730336.9|731446|730446|731934|730458.6|731336.9|729934|37
1627994870000|2021-08-03 12:47:50|731445.3|730445.3|731457.8|730457.8|731955.5|730477.2|731445.3|729955.5|37
1627994880000|2021-08-03 12:48:00|731457|730457|731427|730427|731934.3|730457|731395.2|729913.7|39
1627994890000|2021-08-03 12:48:10|731427.6|730427.6|731376.7|730376.7|731439.2|730439.2|731364|730364|39
1627994900000|2021-08-03 12:48:20|731371.5|730371.5|731368.9|730368.9|731392.7|730392.7|731368.5|730368.5|34
1627994910000|2021-08-03 12:48:30|731369.2|730369.2|731346|730346|731369.5|730369.5|731328.1|730328.1|30
1627994920000|2021-08-03 12:48:40|731338.3|730338.3|731309|730309|731357.1|730357.1|731309|730309|33
1627994930000|2021-08-03 12:48:50|731324|730324|731335.1|730335.1|731367.4|730367.4|731307|730307|35
1627994940000|2021-08-03 12:49:00|731332.7|730332.7|731355.1|730355.1|731381.3|730381.3|731322.9|730322.9|36
1627994950000|2021-08-03 12:49:10|731321.5|730321.5|731359.8|730359.8|731376.6|730376.6|731299.1|730299.1|35
1627994960000|2021-08-03 12:49:20|731357.7|730357.7|731372.1|730372.1|731384.6|730384.6|731357.7|730357.7|27
1627994970000|2021-08-03 12:49:30|731373.6|730373.6|731371|730371|731374.3|730374.3|731334.9|730334.9|30
1627994980000|2021-08-03 12:49:40|731371.3|730371.3|731417.2|730417.2|731417.2|730417.2|731364.6|730364.6|35
1627994990000|2021-08-03 12:49:50|731403.1|730403.1|731374.6|730374.6|731404.6|730404.6|731360.5|730360.5|28
1627995000000|2021-08-03 12:50:00|731385|730385|731486.9|730486.9|731487.6|730487.6|731335.5|730335.5|38
1627995010000|2021-08-03 12:50:10|731482.6|730482.6|731498.7|730498.7|731549.7|730549.7|731470.9|730470.9|40
1627995020000|2021-08-03 12:50:20|731503|730503|731452.6|730452.6|731505.2|730505.2|731452.6|730452.6|34
1627995030000|2021-08-03 12:50:30|731443.1|730443.1|731407.5|730407.5|731458.7|730458.7|731376.1|730376.1|36
1627995040000|2021-08-03 12:50:40|731410.3|730410.3|731437|730437|731440.8|730440.8|731404.9|730404.9|36
1627995050000|2021-08-03 12:50:50|731435.7|730435.7|731430.6|730430.6|731510.8|730510.8|731409.9|730409.9|38
1627995060000|2021-08-03 12:51:00|731427.3|730427.3|731420.7|730420.7|731461|730461|731420.5|730420.5|40
1627995070000|2021-08-03 12:51:10|731422.7|730422.7|731416.3|730416.3|731422.7|730422.7|731392.4|730392.4|32
1627995080000|2021-08-03 12:51:20|731405.4|730405.4|731445.3|730445.3|731445.8|730445.8|731385|730385|40
1627995090000|2021-08-03 12:51:30|731456.8|730456.8|731398.8|730398.8|731459.5|730459.5|731397.3|730397.3|33
1627995100000|2021-08-03 12:51:40|731395.2|730395.2|731254.9|730254.9|731395.2|730395.2|731239|730239|35
1627995110000|2021-08-03 12:51:50|731257.8|730257.8|731337.7|730337.7|731858.6|730380.6|731257.8|729823|36
1627995120000|2021-08-03 12:52:00|731338.6|730338.6|731343.4|730343.4|731865.8|730355.4|731307.4|729839.9|38
1627995130000|2021-08-03 12:52:10|731344.6|730344.6|731293.1|730293.1|731357.5|730357.5|731287.1|730287.1|27
1627995140000|2021-08-03 12:52:20|731290|730290|731322.1|730322.1|731826|730326.8|731290|729821.9|33
1627995150000|2021-08-03 12:52:30|731326.1|730326.1|731299.3|730299.3|731326.1|730326.1|731285.2|730285.2|29
1627995160000|2021-08-03 12:52:40|731259.9|730259.9|731278.2|730278.2|731316.1|730316.1|731249.6|730249.6|34
1627995170000|2021-08-03 12:52:50|731267.5|730267.5|731276.4|730276.4|731289.1|730289.1|731247.7|730247.7|28
1627995180000|2021-08-03 12:53:00|731277|730277|731286.5|730286.5|731814.9|730338.1|731271.6|729801.4|36
1627995190000|2021-08-03 12:53:10|731294.4|730294.4|731260.3|730260.3|731793.3|730294.4|731243.2|729761.2|28
1627995200000|2021-08-03 12:53:20|731261.7|730261.7|731759.1|729759.1|731772.4|730266.9|731212.1|729746.7|31
1627995210000|2021-08-03 12:53:30|731753.5|729753.5|731227.1|730227.1|731767.6|730278.2|731225.6|729721.2|30
1627995220000|2021-08-03 12:53:40|731226.1|730226.1|731249.5|730249.5|731767.6|730250.7|731226.1|729730.4|37
1627995230000|2021-08-03 12:53:50|731245.7|730245.7|731764.5|729764.5|731772.9|730261.6|731245.7|729750.9|27
1627995240000|2021-08-03 12:54:00|731760|729760|731242.1|730242.1|731807.1|730276.5|731242.1|729752.9|32
1627995250000|2021-08-03 12:54:10|731249.6|730249.6|731242.7|730242.7|731765.9|730250|731239.2|729741.7|29
1627995260000|2021-08-03 12:54:20|731244.7|730244.7|731240|730240|731248.9|730248.9|731235.2|730235.2|33
1627995270000|2021-08-03 12:54:30|731238.3|730238.3|731251|730251|731257.7|730257.7|731234.8|730234.8|36
1627995280000|2021-08-03 12:54:40|731242.7|730242.7|731225.3|730225.3|731736|730253.4|731222.6|729735.2|38
1627995290000|2021-08-03 12:54:50|731235.2|730235.2|731226.3|730226.3|731248.9|730248.9|731226.3|730226.3|25
1627995300000|2021-08-03 12:55:00|731227.9|730227.9|731252|730252|731258.2|730258.2|731227.9|730227.9|31
1627995310000|2021-08-03 12:55:10|731246.6|730246.6|731247.5|730247.5|731269.7|730269.7|731207.1|730207.1|35
1627995320000|2021-08-03 12:55:20|731197.2|730197.2|731089.6|730089.6|731219.9|730219.9|731078.8|730078.8|38
1627995330000|2021-08-03 12:55:30|731088|730088|731043.2|730043.2|731101.6|730101.6|731011.9|730011.9|39
1627995340000|2021-08-03 12:55:40|731046|730046|731000|730000|731061.5|730061.5|730993.8|729993.8|36
1627995350000|2021-08-03 12:55:50|730993.1|729993.1|730889.1|729889.1|730993.1|729993.1|730869.7|729869.7|39
1627995360000|2021-08-03 12:56:00|730887.6|729887.6|730919.9|729919.9|730948.3|729948.3|730874.4|729874.4|38
1627995370000|2021-08-03 12:56:10|730940.3|729940.3|730934|729934|730953.5|729953.5|730912.7|729912.7|33
1627995380000|2021-08-03 12:56:20|730941.2|729941.2|730992.8|729992.8|730992.8|729992.8|730936.1|729936.1|33
1627995390000|2021-08-03 12:56:30|730986.8|729986.8|731437.6|729437.6|731437.6|729999|730946.5|729435.4|31
1627995400000|2021-08-03 12:56:40|731435|729435|730868.9|729868.9|731443.7|729914.3|730864.6|729419.4|34
1627995410000|2021-08-03 12:56:50|730869.8|729869.8|730815.6|729815.6|730883.1|729883.1|730810.3|729810.3|32
1627995420000|2021-08-03 12:57:00|730812.9|729812.9|730816|729816|730824.2|729824.2|730809.4|729809.4|34
1627995430000|2021-08-03 12:57:10|730814.4|729814.4|730798|729798|730821.7|729821.7|730782.5|729782.5|29
1627995440000|2021-08-03 12:57:20|730798.2|729798.2|730791.7|729791.7|730811.7|729811.7|730663.2|729663.2|35
1627995450000|2021-08-03 12:57:30|730778.6|729778.6|730768.8|729768.8|730780.2|729780.2|730757.5|729757.5|36
1627995460000|2021-08-03 12:57:40|730772.1|729772.1|730750.8|729750.8|731229.1|729772.1|730718.7|729210.7|35
1627995470000|2021-08-03 12:57:50|730752.7|729752.7|730734.5|729734.5|730753.5|729753.5|730734.5|729734.5|31
1627995480000|2021-08-03 12:58:00|730732.9|729732.9|730738.7|729738.7|730747.4|729747.4|730718.1|729718.1|30
1627995490000|2021-08-03 12:58:10|730740.6|729740.6|730792.4|729792.4|730792.4|729792.4|730719|729719|34
1627995500000|2021-08-03 12:58:20|730784.7|729784.7|730774.2|729774.2|730789.3|729789.3|730764.7|729764.7|25
1627995510000|2021-08-03 12:58:30|730770.6|729770.6|730776.4|729776.4|730785.4|729785.4|730770.6|729770.6|22
1627995520000|2021-08-03 12:58:40|730773.8|729773.8|730774.4|729774.4|730778.6|729778.6|730771.2|729771.2|19
1627995530000|2021-08-03 12:58:50|730775.7|729775.7|730778.3|729778.3|730787.4|729787.4|730766.2|729766.2|23
1627995540000|2021-08-03 12:59:00|730776.1|729776.1|730785.7|729785.7|730793|729793|730773.7|729773.7|24
1627995550000|2021-08-03 12:59:10|730783.8|729783.8|730778.7|729778.7|730783.8|729783.8|730775.2|729775.2|25
1627995560000|2021-08-03 12:59:20|730777.4|729777.4|730779.6|729779.6|730781.1|729781.1|730774.3|729774.3|31
1627995570000|2021-08-03 12:59:30|730779.1|729779.1|730749.2|729749.2|730779.2|729779.2|730741.7|729741.7|26
1627995580000|2021-08-03 12:59:40|730749.9|729749.9|730742.4|729742.4|730761.1|729761.1|730742.4|729742.4|19
1627995590000|2021-08-03 12:59:50|730742.5|729742.5|730768.4|729768.4|730783.9|729783.9|730742.5|729742.5|24
1627995600000|2021-08-03 13:00:00|730767.8|729767.8|730791.2|729791.2|730800.4|729800.4|730765.9|729765.9|38
1627995610000|2021-08-03 13:00:10|730789.3|729789.3|730806.8|729806.8|730815.7|729815.7|730782.9|729782.9|35
1627995620000|2021-08-03 13:00:20|730807.2|729807.2|730815.1|729815.1|730817.7|729817.7|730799.2|729799.2|31
1627995630000|2021-08-03 13:00:30|730817.3|729817.3|730860.5|729860.5|730863.8|729863.8|730792.4|729792.4|35
1627995640000|2021-08-03 13:00:40|730859.7|729859.7|730859.4|729859.4|730902.3|729902.3|730852.3|729852.3|32
1627995650000|2021-08-03 13:00:50|730859.3|729859.3|730856.8|729856.8|730863.5|729863.5|730856.8|729856.8|27
1627995660000|2021-08-03 13:01:00|730857.1|729857.1|730950.7|729950.7|731435.7|729956.8|730828.5|729403.1|33
1627995670000|2021-08-03 13:01:10|730948.1|729948.1|730959.5|729959.5|730967.6|729967.6|730940.5|729940.5|37
1627995680000|2021-08-03 13:01:20|730961.5|729961.5|731064.9|730064.9|731064.9|730064.9|730952.8|729952.8|32
1627995690000|2021-08-03 13:01:30|731062.4|730062.4|731018|730018|731063.8|730063.8|730991.8|729991.8|38
1627995700000|2021-08-03 13:01:40|731018.8|730018.8|731084.7|730084.7|731104.7|730104.7|731018.8|730018.8|32
1627995710000|2021-08-03 13:01:50|731067|730067|731060.3|730060.3|731074.1|730074.1|731046.6|730046.6|37
1627995720000|2021-08-03 13:02:00|731059.8|730059.8|731087.1|730087.1|731112.8|730112.8|731051.3|730051.3|36
1627995730000|2021-08-03 13:02:10|731093.6|730093.6|731107.8|730107.8|731107.8|730107.8|731083.7|730083.7|28
1627995740000|2021-08-03 13:02:20|731106.8|730106.8|731589.2|729589.2|731679.5|730109.3|731076.8|729564|36
1627995750000|2021-08-03 13:02:30|731589.4|729589.4|731651.4|729651.4|731667.1|730169.1|731138.8|729589|36
1627995760000|2021-08-03 13:02:40|731650.3|729650.3|731141.8|730141.8|731654.4|730141.8|731140.2|729633.9|31
1627995770000|2021-08-03 13:02:50|731146.1|730146.1|731184.4|730184.4|731185.9|730185.9|731146.1|730146.1|36
1627995780000|2021-08-03 13:03:00|731173.6|730173.6|731191.8|730191.8|731193.2|730193.2|731173.6|730173.6|32
1627995790000|2021-08-03 13:03:10|731193.1|730193.1|731230.2|730230.2|731243|730243|731184.1|730184.1|33
1627995800000|2021-08-03 13:03:20|731228|730228|731260.1|730260.1|731272.4|730272.4|731226.4|730226.4|29
1627995810000|2021-08-03 13:03:30|731259.7|730259.7|731253|730253|731269.2|730269.2|731242|730242|34
1627995820000|2021-08-03 13:03:40|731251.5|730251.5|731698|729698|731699.1|730274.5|731202.3|729673.8|34
1627995830000|2021-08-03 13:03:50|731708.7|729708.7|731261.7|730261.7|731711.2|730261.7|731239.9|729700.8|29
1627995840000|2021-08-03 13:04:00|731259|730259|731756.8|729756.8|731756.8|730301.2|731248.9|729742.8|33
1627995850000|2021-08-03 13:04:10|731757.3|729757.3|731252.7|730252.7|731766.5|730252.9|731219.6|729746.6|36
1627995860000|2021-08-03 13:04:20|731250.1|730250.1|731225.1|730225.1|731271.9|730271.9|731219.4|730219.4|33
1627995870000|2021-08-03 13:04:30|731229.3|730229.3|731762.6|729762.6|731775.6|730257.4|731226|729758.5|23
1627995880000|2021-08-03 13:04:40|731771.3|729771.3|731306.4|730306.4|731836|730346.7|731292.8|729763.4|35
1627995890000|2021-08-03 13:04:50|731305.9|730305.9|731241.6|730241.6|731308.2|730308.2|731238.2|730238.2|36
1627995900000|2021-08-03 13:05:00|731242.2|730242.2|731243.2|730243.2|731259|730259|731240.9|730240.9|26
1627995910000|2021-08-03 13:05:10|731239.3|730239.3|731645|729645|731656.8|730239.3|731088.4|729630.9|33
1627995920000|2021-08-03 13:05:20|731143.7|730143.7|731247.6|730247.6|731254.8|730254.8|731139.2|730139.2|38
1627995930000|2021-08-03 13:05:30|731251.1|730251.1|731271.9|730271.9|731278.9|730278.9|731227.5|730227.5|35
1627995940000|2021-08-03 13:05:40|731272.1|730272.1|731224.2|730224.2|731808.8|730272.1|731218.2|729752.4|29
1627995950000|2021-08-03 13:05:50|731223.3|730223.3|731192.7|730192.7|731232.9|730232.9|731188.4|730188.4|32
1627995960000|2021-08-03 13:06:00|731193.9|730193.9|731313.9|730313.9|731314.5|730314.5|731191.5|730191.5|38
1627995970000|2021-08-03 13:06:10|731312.8|730312.8|731235.4|730235.4|731341.1|730341.1|731227.9|730227.9|38
1627995980000|2021-08-03 13:06:20|731237.3|730237.3|731130.8|730130.8|731237.3|730237.3|731084.6|730084.6|36
1627995990000|2021-08-03 13:06:30|731129|730129|731729.1|729729.1|731747.3|730185|731115|729621.8|37
1627996000000|2021-08-03 13:06:40|731686.5|729686.5|731727.7|729727.7|731759.1|730198|731189.3|729682.9|35
1627996010000|2021-08-03 13:06:50|731726.4|729726.4|731761.9|729761.9|731761.9|729761.9|731709.8|729709.8|37
1627996020000|2021-08-03 13:07:00|731757.7|729757.7|731749.9|729749.9|731792.9|729792.9|731739.5|729739.5|34
1627996030000|2021-08-03 13:07:10|731743.2|729743.2|731703|729703|731752.8|729752.8|731703|729703|35
1627996040000|2021-08-03 13:07:20|731707.4|729707.4|731148.5|730148.5|731710.7|730160.8|731148.5|729662|36
1627996050000|2021-08-03 13:07:30|731148.7|730148.7|731685.4|729685.4|731685.4|730175.5|731148.7|729658.8|34
1627996060000|2021-08-03 13:07:40|731686|729686|731684.4|729684.4|731686|729686|731674.9|729674.9|32
1627996070000|2021-08-03 13:07:50|731665|729665|731662.4|729662.4|731692.5|729692.5|731657.9|729657.9|35
1627996080000|2021-08-03 13:08:00|731663.7|729663.7|731115|730115|731663.7|730146.2|731111.7|729655.7|35
1627996090000|2021-08-03 13:08:10|731115.3|730115.3|731574.9|729574.9|731585.1|730121.4|731112.4|729572.8|33
1627996100000|2021-08-03 13:08:20|731575.7|729575.7|731075.5|730075.5|731576.1|730078.4|731055.6|729563.5|37
1627996110000|2021-08-03 13:08:30|731073.1|730073.1|731078|730078|731078.6|730078.6|731066|730066|28
1627996120000|2021-08-03 13:08:40|731073|730073|731622.5|729622.5|731624.8|730137.6|731073|729620.6|27
1627996130000|2021-08-03 13:08:50|731625.7|729625.7|731637.1|729637.1|731646.9|729646.9|731622.3|729622.3|23
1627996140000|2021-08-03 13:09:00|731635.5|729635.5|731743.3|729743.3|731751.3|729751.3|731624.7|729624.7|37
1627996150000|2021-08-03 13:09:10|731738.3|729738.3|731700.8|729700.8|731757.1|729757.1|731696.4|729696.4|37
1627996160000|2021-08-03 13:09:20|731700.1|729700.1|731674.1|729674.1|731707.2|730166.7|731166.7|729674.1|33
1627996170000|2021-08-03 13:09:30|731674.8|729674.8|731776.7|729776.7|731783.9|730289.7|731239.9|729674.8|40
1627996180000|2021-08-03 13:09:40|731775.9|729775.9|731764.9|729764.9|731787|729787|731730.1|729730.1|37
1627996190000|2021-08-03 13:09:50|731765.6|729765.6|731758.1|729758.1|731765.6|729765.6|731733.6|729733.6|36
1627996200000|2021-08-03 13:10:00|731771.1|729771.1|731219.1|730219.1|731771.1|730221.5|731209.9|729719.6|36
1627996210000|2021-08-03 13:10:10|731222.8|730222.8|731267.2|730267.2|731274|730274|731222.8|730222.8|35
1627996220000|2021-08-03 13:10:20|731263.8|730263.8|731230|730230|731263.8|730263.8|731229.9|730229.9|33
1627996230000|2021-08-03 13:10:30|731231.1|730231.1|731224.7|730224.7|731269.9|730269.9|731221.9|730221.9|35
1627996240000|2021-08-03 13:10:40|731228.5|730228.5|731262.7|730262.7|731281.4|730281.4|731228.5|730228.5|32
1627996250000|2021-08-03 13:10:50|731247|730247|731268.8|730268.8|731286|730286|731232.4|730232.4|36
1627996260000|2021-08-03 13:11:00|731266.4|730266.4|731303.1|730303.1|731303.1|730303.1|731259.9|730259.9|33
1627996270000|2021-08-03 13:11:10|731290.1|730290.1|731331.8|730331.8|731344|730344|731279.3|730279.3|38
1627996280000|2021-08-03 13:11:20|731332.3|730332.3|731271.8|730271.8|731332.3|730332.3|731260.3|730260.3|36
1627996290000|2021-08-03 13:11:30|731271.6|730271.6|731201|730201|731271.6|730271.6|731201|730201|31
1627996300000|2021-08-03 13:11:40|731199|730199|731222.2|730222.2|731223.2|730223.2|731199|730199|30
1627996310000|2021-08-03 13:11:50|731218.6|730218.6|731180.8|730180.8|731221.3|730221.3|731175.6|730175.6|32
1627996320000|2021-08-03 13:12:00|731180.4|730180.4|731185.8|730185.8|731186.6|730186.6|731170.6|730170.6|36
1627996330000|2021-08-03 13:12:10|731182.4|730182.4|731164.2|730164.2|731182.4|730182.4|731157.1|730157.1|29
1627996340000|2021-08-03 13:12:20|731164.9|730164.9|731666.2|729666.2|731667.2|730164.9|731163.9|729645.8|32
1627996350000|2021-08-03 13:12:30|731666.5|729666.5|731660.1|729660.1|731667.5|729667.5|731660.1|729660.1|23
1627996360000|2021-08-03 13:12:40|731661|729661|731731.2|729731.2|731740.3|729740.3|731650.8|729650.8|31
1627996370000|2021-08-03 13:12:50|731733.6|729733.6|731727.3|729727.3|731735.9|729735.9|731717.5|729717.5|33
1627996380000|2021-08-03 13:13:00|731727|729727|731371.1|730371.1|731751.4|730371.1|731164.3|729727|38
1627996390000|2021-08-03 13:13:10|731384.4|730384.4|731373.8|730373.8|731390|730390|731362.7|730362.7|32
1627996400000|2021-08-03 13:13:20|731383.9|730383.9|731358.3|730358.3|731386.6|730386.6|731349.2|730349.2|31
1627996410000|2021-08-03 13:13:30|731360.5|730360.5|731375.2|730375.2|731402|730402|731360.2|730360.2|31
1627996420000|2021-08-03 13:13:40|731378.3|730378.3|731386.9|730386.9|731399.9|730399.9|731378.3|730378.3|31
1627996430000|2021-08-03 13:13:50|731385.5|730385.5|731388.4|730388.4|731406.3|730406.3|731378.5|730378.5|24
1627996440000|2021-08-03 13:14:00|731388|730388|731440.5|730440.5|731440.9|730440.9|731382.1|730382.1|32
1627996450000|2021-08-03 13:14:10|731449.4|730449.4|731454.3|730454.3|731456.2|730456.2|731441.1|730441.1|27
1627996460000|2021-08-03 13:14:20|731445.2|730445.2|731442.6|730442.6|731456.9|730456.9|731438.6|730438.6|25
1627996470000|2021-08-03 13:14:30|731441.8|730441.8|731537.8|730537.8|731537.8|730537.8|731427.9|730427.9|33
1627996480000|2021-08-03 13:14:40|731537.6|730537.6|731524.3|730524.3|731539.6|730539.6|731504.8|730504.8|29
1627996490000|2021-08-03 13:14:50|731525.9|730525.9|731416.2|730416.2|731525.9|730525.9|731416.2|730416.2|36
1627996500000|2021-08-03 13:15:00|731416.9|730416.9|731454.7|730454.7|731454.7|730454.7|731416.2|730416.2|35
1627996510000|2021-08-03 13:15:10|731443.7|730443.7|731541.6|730541.6|732017.3|730541.6|731440.8|729972|36
1627996520000|2021-08-03 13:15:20|731537.9|730537.9|731551.9|730551.9|731565.5|730565.5|731531.9|730531.9|34
1627996530000|2021-08-03 13:15:30|731547.9|730547.9|731612.4|730612.4|731637.2|730637.2|731542.6|730542.6|32
1627996540000|2021-08-03 13:15:40|731615.8|730615.8|731590.4|730590.4|731629.4|730629.4|731572.5|730572.5|27
1627996550000|2021-08-03 13:15:50|731584.3|730584.3|731551.2|730551.2|732023.5|730584.3|731517.4|730023.5|27
1627996560000|2021-08-03 13:16:00|731550.8|730550.8|731567.7|730567.7|731577.7|730577.7|731546.7|730546.7|28
1627996570000|2021-08-03 13:16:10|731578.5|730578.5|731538.3|730538.3|731584.4|730584.4|731525|730525|33
1627996580000|2021-08-03 13:16:20|731553.4|730553.4|731530.4|730530.4|731553.4|730553.4|731523.3|730523.3|27
1627996590000|2021-08-03 13:16:30|731528|730528|731492.2|730492.2|731531.2|730531.2|731473.5|730473.5|30
1627996600000|2021-08-03 13:16:40|731494.4|730494.4|731622.9|730622.9|731628.3|730628.3|731493.5|730493.5|32
1627996610000|2021-08-03 13:16:50|731604.9|730604.9|731709.3|730709.3|731736.8|730736.8|731596.1|730596.1|38
1627996620000|2021-08-03 13:17:00|731722.1|730722.1|731676.4|730676.4|731723.8|730723.8|731663.1|730663.1|30
1627996630000|2021-08-03 13:17:10|731664.6|730664.6|731663.4|730663.4|731681.9|730681.9|731658.4|730658.4|20
1627996640000|2021-08-03 13:17:20|731667.8|730667.8|731597.3|730597.3|731676.6|730676.6|731587.9|730587.9|34
1627996650000|2021-08-03 13:17:30|731577.1|730577.1|731603.6|730603.6|731607.9|730607.9|731488.6|730488.6|37
1627996660000|2021-08-03 13:17:40|731601.9|730601.9|731615|730615|731627.8|730627.8|731598.4|730598.4|38
1627996670000|2021-08-03 13:17:50|731620.3|730620.3|731613.8|730613.8|731620.3|730620.3|731607.1|730607.1|24
1627996680000|2021-08-03 13:18:00|731615.2|730615.2|731609.4|730609.4|731616|730616|731594.2|730594.2|29
1627996690000|2021-08-03 13:18:10|731608.4|730608.4|731447|730447|732111.5|730608.4|731428.1|730093.6|37
1627996700000|2021-08-03 13:18:20|731446.8|730446.8|731425.7|730425.7|731505.1|730505.1|731416.8|730416.8|32
1627996710000|2021-08-03 13:18:30|731425.9|730425.9|731411.8|730411.8|731425.9|730425.9|731410.6|730410.6|22
1627996720000|2021-08-03 13:18:40|731414.1|730414.1|731453.7|730453.7|731453.7|730453.7|731390.6|730390.6|31
1627996730000|2021-08-03 13:18:50|731469.2|730469.2|731399.4|730399.4|731469.2|730469.2|731378.2|730378.2|34
1627996740000|2021-08-03 13:19:00|731401.8|730401.8|731406.4|730406.4|731416.7|730416.7|731342.2|730342.2|36
1627996750000|2021-08-03 13:19:10|731408.6|730408.6|731394.9|730394.9|731421.1|730421.1|731391|730391|31
1627996760000|2021-08-03 13:19:20|731393.5|730393.5|731403|730403|731416|730416|731387|730387|28
1627996770000|2021-08-03 13:19:30|731405.1|730405.1|731414.9|730414.9|731441.7|730441.7|731404|730404|29
1627996780000|2021-08-03 13:19:40|731413|730413|731405.5|730405.5|731418.5|730418.5|731394.8|730394.8|34
1627996790000|2021-08-03 13:19:50|731406.8|730406.8|731406.4|730406.4|731409.4|730409.4|731404.9|730404.9|18
1627996800000|2021-08-03 13:20:00|731406|730406|731419|730419|731441.1|730441.1|731406|730406|29
1627996810000|2021-08-03 13:20:10|731421.1|730421.1|731434|730434|731437.1|730437.1|731420|730420|34
1627996820000|2021-08-03 13:20:20|731434.2|730434.2|731469.6|730469.6|731487.1|730487.1|731427.8|730427.8|35
1627996830000|2021-08-03 13:20:30|731464|730464|731454.9|730454.9|731482.2|730482.2|731454.9|730454.9|34
1627996840000|2021-08-03 13:20:40|731456.6|730456.6|731405.2|730405.2|731467.9|730467.9|731399.7|730399.7|36
1627996850000|2021-08-03 13:20:50|731404.8|730404.8|731378.3|730378.3|731415.5|730415.5|731367.5|730367.5|29
1627996860000|2021-08-03 13:21:00|731382.2|730382.2|731367|730367|731382.2|730382.2|731367|730367|28
1627996870000|2021-08-03 13:21:10|731366.5|730366.5|731389|730389|731394.8|730394.8|731365.6|730365.6|25
1627996880000|2021-08-03 13:21:20|731388.2|730388.2|731433.4|730433.4|731437.4|730437.4|731374.6|730374.6|30
1627996890000|2021-08-03 13:21:30|731428.4|730428.4|731409.8|730409.8|731433.7|730433.7|731406.9|730406.9|15
1627996900000|2021-08-03 13:21:40|731417.8|730417.8|731415.7|730415.7|731425.6|730425.6|731405.7|730405.7|18
1627996910000|2021-08-03 13:21:50|731416.5|730416.5|731409.9|730409.9|731418.4|730418.4|731409.4|730409.4|19
1627996920000|2021-08-03 13:22:00|731409.2|730409.2|731416.5|730416.5|731438.5|730438.5|731409.2|730409.2|24
1627996930000|2021-08-03 13:22:10|731428.9|730428.9|731429.1|730429.1|731430.8|730430.8|731418.9|730418.9|20
1627996940000|2021-08-03 13:22:20|731431.1|730431.1|731430|730430|731453.7|730453.7|731421.1|730421.1|31
1627996950000|2021-08-03 13:22:30|731428.6|730428.6|731427.1|730427.1|731433.6|730433.6|731422.9|730422.9|30
1627996960000|2021-08-03 13:22:40|731443|730443|731456.5|730456.5|731487.2|730487.2|731438.1|730438.1|35
1627996970000|2021-08-03 13:22:50|731457.5|730457.5|731489.4|730489.4|731499.1|730499.1|731444.2|730444.2|26
1627996980000|2021-08-03 13:23:00|731467.8|730467.8|731460.8|730460.8|731475.7|730475.7|731439.4|730439.4|33
1627996990000|2021-08-03 13:23:10|731444.9|730444.9|731457.7|730457.7|731475.2|730475.2|731444.9|730444.9|36
1627997000000|2021-08-03 13:23:20|731456.9|730456.9|731487.8|730487.8|731503.8|730503.8|731456.9|730456.9|31
1627997010000|2021-08-03 13:23:30|731485.8|730485.8|731456|730456|731501.9|730501.9|731456|730456|34
1627997020000|2021-08-03 13:23:40|731457.2|730457.2|731463.1|730463.1|731474|730474|731433.9|730433.9|36
1627997030000|2021-08-03 13:23:50|731460.7|730460.7|731472.6|730472.6|731482.8|730482.8|731460.7|730460.7|32
1627997040000|2021-08-03 13:24:00|731457.5|730457.5|731458.5|730458.5|731467.6|730467.6|731444.9|730444.9|28
1627997050000|2021-08-03 13:24:10|731455.4|730455.4|731464.4|730464.4|731476.6|730476.6|731445.6|730445.6|31
1627997060000|2021-08-03 13:24:20|731466|730466|731460.2|730460.2|731469.1|730469.1|731443.5|730443.5|22
1627997070000|2021-08-03 13:24:30|731454.2|730454.2|731441.2|730441.2|731480.3|730480.3|731420.6|730420.6|32
1627997080000|2021-08-03 13:24:40|731440.3|730440.3|731415.2|730415.2|731440.9|730440.9|731406.5|730406.5|32
1627997090000|2021-08-03 13:24:50|731422.1|730422.1|731414.8|730414.8|731426.1|730426.1|731405.5|730405.5|33
1627997100000|2021-08-03 13:25:00|731424|730424|731308.2|730308.2|731836.3|730452.1|731302.2|729824.4|39
1627997110000|2021-08-03 13:25:10|731281.9|730281.9|731284.6|730284.6|731778|730311.3|731268.1|729775.3|36
1627997120000|2021-08-03 13:25:20|731276.2|730276.2|731296.4|730296.4|731301.5|730301.5|731262.9|730262.9|30
1627997130000|2021-08-03 13:25:30|731302.6|730302.6|731276.5|730276.5|731302.6|730302.6|731270|730270|25
1627997140000|2021-08-03 13:25:40|731273.4|730273.4|731274.8|730274.8|731277|730277|731267.8|730267.8|23
1627997150000|2021-08-03 13:25:50|731274.6|730274.6|731267.5|730267.5|731770.1|730274.8|731250.2|729770.1|26
1627997160000|2021-08-03 13:26:00|731265.4|730265.4|731269.4|730269.4|731271.3|730271.3|731264.9|730264.9|23
1627997170000|2021-08-03 13:26:10|731269.6|730269.6|731323.6|730323.6|731323.6|730323.6|731267.6|730267.6|30
1627997180000|2021-08-03 13:26:20|731323|730323|731320.2|730320.2|731323|730323|731305.4|730305.4|26
1627997190000|2021-08-03 13:26:30|731310|730310|731154.8|730154.8|731661.4|730310|731154.8|729660.1|29
1627997200000|2021-08-03 13:26:40|731154.9|730154.9|731196.8|730196.8|731196.8|730196.8|731120.9|730120.9|36
1627997210000|2021-08-03 13:26:50|731192.7|730192.7|731186|730186|731672|730198.7|731167.7|729670.1|31
1627997220000|2021-08-03 13:27:00|731185.3|730185.3|731678.1|729678.1|731682.1|730186.1|731171.9|729670.7|30
1627997230000|2021-08-03 13:27:10|731677.5|729677.5|731661|729661|731677.5|730202.7|731189.4|729658.2|36
1627997240000|2021-08-03 13:27:20|731661.5|729661.5|731644.8|729644.8|731668.7|729668.7|731642.8|729642.8|29
1627997250000|2021-08-03 13:27:30|731646|729646|731570.9|729570.9|731655.9|730089.9|731089.4|729570.9|32
1627997260000|2021-08-03 13:27:40|731592.7|729592.7|731084.5|730084.5|731598.8|730090|731081.3|729578.7|36
1627997270000|2021-08-03 13:27:50|731084.9|730084.9|731126.4|730126.4|731613.1|730128.2|731082.5|729600|34
1627997280000|2021-08-03 13:28:00|731126.9|730126.9|731134.7|730134.7|731134.7|730134.7|731119.5|730119.5|26
1627997290000|2021-08-03 13:28:10|731134.4|730134.4|731126.1|730126.1|731142.1|730142.1|731116.6|730116.6|30
1627997300000|2021-08-03 13:28:20|731134.5|730134.5|731147.2|730147.2|731170.9|730170.9|731134.5|730134.5|31
1627997310000|2021-08-03 13:28:30|731146|730146|731177.7|730177.7|731178|730178|731139.8|730139.8|30
1627997320000|2021-08-03 13:28:40|731176.4|730176.4|731153.6|730153.6|731180.7|730180.7|731148.5|730148.5|25
1627997330000|2021-08-03 13:28:50|731153.3|730153.3|731178.4|730178.4|731186.1|730186.1|731140.3|730140.3|37
1627997340000|2021-08-03 13:29:00|731177.8|730177.8|731826.2|729826.2|731827.3|730315.3|731170.5|729781.9|36
1627997350000|2021-08-03 13:29:10|731823.9|729823.9|731813.9|729813.9|731826.3|729826.3|731798.1|729798.1|36
1627997360000|2021-08-03 13:29:20|731314.6|730314.6|731773.8|729773.8|731819|730314.6|731281.6|729773.8|37
1627997370000|2021-08-03 13:29:30|731773.6|729773.6|731243.7|730243.7|731773.6|730243.8|731237.9|729751.9|31
1627997380000|2021-08-03 13:29:40|731243.6|730243.6|731235.9|730235.9|731243.6|730243.6|731228|730228|22
1627997390000|2021-08-03 13:29:50|731235.6|730235.6|731242.2|730242.2|731249.3|730249.3|731234.4|730234.4|36
1627997400000|2021-08-03 13:30:00|731242.1|730242.1|731190.5|730190.5|731686.1|730272.5|731183.5|729663.9|38
1627997410000|2021-08-03 13:30:10|731191|730191|731202.5|730202.5|731742.7|730249.1|731191|729713.6|38
1627997420000|2021-08-03 13:30:20|731202.2|730202.2|731165.4|730165.4|731248.6|730248.6|731141.2|730141.2|39
1627997430000|2021-08-03 13:30:30|731178.9|730178.9|731195.6|730195.6|731212.5|730212.5|731178.9|730178.9|32
1627997440000|2021-08-03 13:30:40|731144.8|730144.8|731155|730155|731183.9|730183.9|731129.9|730129.9|38
1627997450000|2021-08-03 13:30:50|731155.4|730155.4|731185.7|730185.7|731195.3|730195.3|731148.9|730148.9|34
1627997460000|2021-08-03 13:31:00|731187.3|730187.3|731787.4|729787.4|731796.1|730274.1|731187.3|729771.2|39
1627997470000|2021-08-03 13:31:10|731787.2|729787.2|731312.6|730312.6|731807.8|730315.7|731278.7|729785.2|36
1627997480000|2021-08-03 13:31:20|731312.5|730312.5|731313.1|730313.1|731319.5|730319.5|731299.8|730299.8|38
1627997490000|2021-08-03 13:31:30|731315.5|730315.5|731306.8|730306.8|731354.5|730354.5|731306.8|730306.8|35
1627997500000|2021-08-03 13:31:40|731304.8|730304.8|731283.3|730283.3|731307.8|730307.8|731283.3|730283.3|38
1627997510000|2021-08-03 13:31:50|731273|730273|731212.6|730212.6|731281.6|730281.6|731212.6|730212.6|38
1627997520000|2021-08-03 13:32:00|731203.2|730203.2|731816.9|729816.9|731834.9|730305.8|731196.5|729805.7|40
1627997530000|2021-08-03 13:32:10|731814.3|729814.3|731195|730195|731820.7|730262.3|731195|729796.9|37
1627997540000|2021-08-03 13:32:20|731193.9|730193.9|731189.2|730189.2|731211.3|730211.3|731171.8|730171.8|40
1627997550000|2021-08-03 13:32:30|731191.7|730191.7|731070|730070|731191.7|730191.7|731061.5|730061.5|34
1627997560000|2021-08-03 13:32:40|731057.9|730057.9|731034|730034|731057.9|730057.9|731025.5|730025.5|33
1627997570000|2021-08-03 13:32:50|731038.6|730038.6|731030.3|730030.3|731042.9|730042.9|731024.4|730024.4|32
1627997580000|2021-08-03 13:33:00|731031.3|730031.3|731073|730073|731076.9|730076.9|731028.8|730028.8|37
1627997590000|2021-08-03 13:33:10|731067.1|730067.1|731054.5|730054.5|731103.5|730103.5|731054.5|730054.5|37
1627997600000|2021-08-03 13:33:20|731053.6|730053.6|730958.4|729958.4|731053.6|730053.6|730958.4|729958.4|35
1627997610000|2021-08-03 13:33:30|731009|730009|730957.2|729957.2|731009|730009|730950.9|729950.9|37
1627997620000|2021-08-03 13:33:40|730958.4|729958.4|730975.2|729975.2|730975.2|729975.2|730955.4|729955.4|39
1627997630000|2021-08-03 13:33:50|730968.5|729968.5|731090.9|730090.9|731101.7|730101.7|730967.9|729967.9|37
1627997640000|2021-08-03 13:34:00|731078.5|730078.5|731007.3|730007.3|731091.4|730091.4|731002.1|730002.1|35
1627997650000|2021-08-03 13:34:10|731007.1|730007.1|731007.6|730007.6|731012.4|730012.4|730994.7|729994.7|33
1627997660000|2021-08-03 13:34:20|731010.2|730010.2|730986.2|729986.2|731010.6|730010.6|730977.1|729977.1|38
1627997670000|2021-08-03 13:34:30|730988|729988|730938.1|729938.1|731011.2|730011.2|730933.3|729933.3|39
1627997680000|2021-08-03 13:34:40|730933|729933|731011.8|730011.8|731018|730018|730917.5|729917.5|37
1627997690000|2021-08-03 13:34:50|731010.3|730010.3|731029.7|730029.7|731038.2|730038.2|730969.8|729969.8|40
1627997700000|2021-08-03 13:35:00|731028.1|730028.1|731057.6|730057.6|731057.6|730057.6|731028.1|730028.1|40
1627997710000|2021-08-03 13:35:10|731058.9|730058.9|731123.4|730123.4|731123.4|730123.4|731056.9|730056.9|36
1627997720000|2021-08-03 13:35:20|731118.1|730118.1|731106.2|730106.2|731120.8|730120.8|731087.5|730087.5|36
1627997730000|2021-08-03 13:35:30|731104.9|730104.9|731229.5|730229.5|731240.6|730240.6|731104.3|730104.3|36
1627997740000|2021-08-03 13:35:40|731230.1|730230.1|731245.4|730245.4|731262.1|730262.1|731226|730226|35
1627997750000|2021-08-03 13:35:50|731247|730247|731233.2|730233.2|731262.9|730262.9|731216.2|730216.2|29
1627997760000|2021-08-03 13:36:00|731233.9|730233.9|731304.4|730304.4|731311.5|730311.5|731233.9|730233.9|37
1627997770000|2021-08-03 13:36:10|731300.6|730300.6|731303.7|730303.7|731340.8|730340.8|731300.6|730300.6|37
1627997780000|2021-08-03 13:36:20|731302.7|730302.7|731284.9|730284.9|731344.2|730344.2|731271.5|730271.5|38
1627997790000|2021-08-03 13:36:30|731287.4|730287.4|731312.8|730312.8|731317.7|730317.7|731274.6|730274.6|36
1627997800000|2021-08-03 13:36:40|731310.7|730310.7|731318.7|730318.7|731324.6|730324.6|731308.1|730308.1|35
1627997810000|2021-08-03 13:36:50|731319.9|730319.9|731377.4|730377.4|731391.2|730391.2|731319.9|730319.9|36
1627997820000|2021-08-03 13:37:00|731375.1|730375.1|731429.9|730429.9|731463.4|730463.4|731375.1|730375.1|38
1627997830000|2021-08-03 13:37:10|731431|730431|731459.4|730459.4|731462.6|730462.6|731414.7|730414.7|32
1627997840000|2021-08-03 13:37:20|731455.6|730455.6|731476.6|730476.6|731479.2|730479.2|731452.7|730452.7|38
1627997850000|2021-08-03 13:37:30|731477.8|730477.8|731531.6|730531.6|731537.7|730537.7|731477.2|730477.2|37
1627997860000|2021-08-03 13:37:40|731544.8|730544.8|731521.2|730521.2|731558|730558|731521.2|730521.2|34
1627997870000|2021-08-03 13:37:50|731522.6|730522.6|731485.4|730485.4|731524.4|730524.4|731485.4|730485.4|30
1627997880000|2021-08-03 13:38:00|731492|730492|731449.6|730449.6|731492|730492|731449.6|730449.6|36
1627997890000|2021-08-03 13:38:10|731450|730450|731460.2|730460.2|731460.2|730460.2|731450|730450|27
1627997900000|2021-08-03 13:38:20|731459.2|730459.2|731600.5|730600.5|731611.4|730611.4|731458.1|730458.1|36
1627997910000|2021-08-03 13:38:30|731598.4|730598.4|731647.1|730647.1|731658.8|730658.8|731598.4|730598.4|36
1627997920000|2021-08-03 13:38:40|731647.8|730647.8|731651.5|730651.5|731669.8|730669.8|731642.5|730642.5|38
1627997930000|2021-08-03 13:38:50|731653.2|730653.2|731592.4|730592.4|731666.8|730666.8|731592.4|730592.4|35
1627997940000|2021-08-03 13:39:00|731592.8|730592.8|731500.9|730500.9|731608.9|730608.9|731500.9|730500.9|40
1627997950000|2021-08-03 13:39:10|731499.7|730499.7|731538|730538|731551.9|730551.9|731443.5|730443.5|38
1627997960000|2021-08-03 13:39:20|731539.3|730539.3|731534.8|730534.8|731565.9|730565.9|731530.8|730530.8|35
1627997970000|2021-08-03 13:39:30|731552.3|730552.3|731549.9|730549.9|731591.1|730591.1|731532.9|730532.9|36
1627997980000|2021-08-03 13:39:40|731547.2|730547.2|731526|730526|731556.3|730556.3|731507.7|730507.7|35
1627997990000|2021-08-03 13:39:50|731526.3|730526.3|731503.1|730503.1|731593.1|730593.1|731497|730497|34
1627998000000|2021-08-03 13:40:00|731508.2|730508.2|731626.2|730626.2|732102.4|730630|731500.1|730088|39
1627998010000|2021-08-03 13:40:10|731624.4|730624.4|731638.5|730638.5|731644.7|730644.7|731624.4|730624.4|30
1627998020000|2021-08-03 13:40:20|731639|730639|731663.9|730663.9|731665.7|730665.7|731634.6|730634.6|36
1627998030000|2021-08-03 13:40:30|731661.3|730661.3|731644.6|730644.6|731661.3|730661.3|731633.4|730633.4|38
1627998040000|2021-08-03 13:40:40|731645.5|730645.5|731663.7|730663.7|731689.9|730689.9|731641.4|730641.4|35
1627998050000|2021-08-03 13:40:50|731674.1|730674.1|731645|730645|731700.2|730700.2|731638.7|730638.7|38
1627998060000|2021-08-03 13:41:00|731641.7|730641.7|731631|730631|731667.4|730667.4|731615.5|730615.5|38
1627998070000|2021-08-03 13:41:10|731628.8|730628.8|731556|730556|731628.8|730628.8|731555.1|730555.1|37
1627998080000|2021-08-03 13:41:20|731564|730564|731526|730526|731568.3|730568.3|731433.4|730433.4|39
1627998090000|2021-08-03 13:41:30|731556.1|730556.1|731426.9|730426.9|731556.1|730556.1|731418.4|730418.4|38
1627998100000|2021-08-03 13:41:40|731427.6|730427.6|731449.9|730449.9|731508.8|730508.8|731427.6|730427.6|36
1627998110000|2021-08-03 13:41:50|731447.1|730447.1|731408.7|730408.7|731469.4|730469.4|731408|730408|35
1627998120000|2021-08-03 13:42:00|731405.6|730405.6|731322.3|730322.3|731914.3|730405.6|731308.7|729857.6|39
1627998130000|2021-08-03 13:42:10|731309.8|730309.8|731381.8|730381.8|731842.9|730390.4|731250.5|729727.6|39
1627998140000|2021-08-03 13:42:20|731396|730396|731937.4|729937.4|731937.4|730411|731374.7|729855.5|39
1627998150000|2021-08-03 13:42:30|731934.1|729934.1|731857.6|729857.6|731961.6|730417|731384.5|729851.8|39
1627998160000|2021-08-03 13:42:40|731358.9|730358.9|731861.2|729861.2|731870.9|730385.5|731357.5|729856.5|30
1627998170000|2021-08-03 13:42:50|731863.9|729863.9|731999|729999|731999|730466.1|731404.8|729863.9|40
1627998180000|2021-08-03 13:43:00|731987.3|729987.3|731999.5|729999.5|732034|730034|731980.1|729980.1|37
1627998190000|2021-08-03 13:43:10|732005.5|730005.5|732125.7|730125.7|732126.7|730582.5|731515.6|730005.5|39
1627998200000|2021-08-03 13:43:20|731606.7|730606.7|732080.8|730080.8|732101.7|730621.7|731593.4|730079.9|39
1627998210000|2021-08-03 13:43:30|732079.3|730079.3|732105.1|730105.1|732119.5|730119.5|732053.1|730053.1|37
1627998220000|2021-08-03 13:43:40|732116.6|730116.6|732093.6|730093.6|732131|730131|732087.7|730087.7|38
1627998230000|2021-08-03 13:43:50|732101.7|730101.7|732057.1|730057.1|732113|730568.9|731563|730037.7|38
1627998240000|2021-08-03 13:44:00|732061.4|730061.4|731655.6|730655.6|732077.9|730655.6|731540|730046|31
1627998250000|2021-08-03 13:44:10|731653.3|730653.3|731643.1|730643.1|731662.2|730662.2|731643.1|730643.1|27
1627998260000|2021-08-03 13:44:20|731643.2|730643.2|731629.9|730629.9|731659.1|730659.1|731609.7|730609.7|33
1627998270000|2021-08-03 13:44:30|731624|730624|731630.7|730630.7|731640|730640|731616.3|730616.3|32
1627998280000|2021-08-03 13:44:40|731630.3|730630.3|731627.7|730627.7|731646.9|730646.9|731623|730623|36
1627998290000|2021-08-03 13:44:50|732119.1|730119.1|732083.7|730083.7|732119.1|730614|731575.7|730069.9|38
1627998300000|2021-08-03 13:45:00|732093.4|730093.4|731621.5|730621.5|732095.9|730631.2|731587.3|730072.4|38
1627998310000|2021-08-03 13:45:10|731621.2|730621.2|732101.5|730101.5|732101.5|730662.5|731603.6|730101.5|35
1627998320000|2021-08-03 13:45:20|732103.2|730103.2|731578.6|730578.6|732110.9|730622.6|731567.3|730101.1|39
1627998330000|2021-08-03 13:45:30|731579.1|730579.1|731607.7|730607.7|731618.9|730618.9|731529.3|730529.3|38
1627998340000|2021-08-03 13:45:40|731606.5|730606.5|731584.8|730584.8|731608|730608|731581.6|730581.6|30
1627998350000|2021-08-03 13:45:50|731582.7|730582.7|731628.8|730628.8|731632.9|730632.9|731582.7|730582.7|37
1627998360000|2021-08-03 13:46:00|731615.6|730615.6|731632.7|730632.7|731647.8|730647.8|731612.9|730612.9|32
1627998370000|2021-08-03 13:46:10|731628.9|730628.9|731588.2|730588.2|732101.4|730628.9|731588.2|730093.1|30
1627998380000|2021-08-03 13:46:20|731585.8|730585.8|731583.5|730583.5|731599.6|730599.6|731502.9|730502.9|37
1627998390000|2021-08-03 13:46:30|731586.5|730586.5|732076.3|730076.3|732076.3|730619.7|731569.4|730073.7|34
1627998400000|2021-08-03 13:46:40|732074.9|730074.9|732071.3|730071.3|732082.5|730585.5|731564.3|730069.3|32
1627998410000|2021-08-03 13:46:50|732071.6|730071.6|731561.5|730561.5|732071.6|730575.8|731533.2|730071.6|38
1627998420000|2021-08-03 13:47:00|731552|730552|731624.7|730624.7|731624.7|730624.7|731506.5|730506.5|38
1627998430000|2021-08-03 13:47:10|731650.7|730650.7|731644.1|730644.1|732152.6|730660.9|731613.8|730108|37
1627998440000|2021-08-03 13:47:20|731647.3|730647.3|731693.9|730693.9|732166.5|730700.6|731646.1|730166.5|34
1627998450000|2021-08-03 13:47:30|731682.5|730682.5|731680.8|730680.8|731711.6|730711.6|731668.9|730668.9|39
1627998460000|2021-08-03 13:47:40|731699.8|730699.8|731697.7|730697.7|732231.8|730733.1|731685.4|730231.8|36
1627998470000|2021-08-03 13:47:50|731706.7|730706.7|731714.8|730714.8|731753.2|730753.2|731685.5|730685.5|34
1627998480000|2021-08-03 13:48:00|731754|730754|731748.1|730748.1|732267.5|730785.8|731727.7|730267.5|40
1627998490000|2021-08-03 13:48:10|731735.7|730735.7|731755.3|730755.3|732276.3|730772.7|731708|730267.8|40
1627998500000|2021-08-03 13:48:20|731752.9|730752.9|731746.6|730746.6|731805.6|730805.6|731712.7|730712.7|39
1627998510000|2021-08-03 13:48:30|732244.5|730244.5|732259|730259|732270.9|730761.9|731720.8|730233.4|38
1627998520000|2021-08-03 13:48:40|731755.1|730755.1|731708.6|730708.6|731760.2|730760.2|731702|730702|37
1627998530000|2021-08-03 13:48:50|731724.7|730724.7|731737.4|730737.4|731756.7|730756.7|731696|730696|37
1627998540000|2021-08-03 13:49:00|731716.7|730716.7|731921.7|730921.7|732286.9|730938.2|731713.1|730272.1|40
1627998550000|2021-08-03 13:49:10|731922.2|730922.2|731921.1|730921.1|731945.8|730945.8|731878.5|730878.5|36
1627998560000|2021-08-03 13:49:20|731931.3|730931.3|731945.1|730945.1|731960.1|730960.1|731913|730913|35
1627998570000|2021-08-03 13:49:30|731946|730946|731937.9|730937.9|731957.7|730957.7|731930.3|730930.3|33
1627998580000|2021-08-03 13:49:40|731937|730937|732037.6|731037.6|732053|731053|731937|730937|37
1627998590000|2021-08-03 13:49:50|732040.2|731040.2|732035.9|731035.9|732051.1|731051.1|732016.9|731016.9|37
1627998600000|2021-08-03 13:50:00|732020.8|731020.8|732212.4|731212.4|732683.3|731213.5|732020.8|730683.3|36
1627998610000|2021-08-03 13:50:10|732217.6|731217.6|732209.7|731209.7|732700.4|731217.6|732172.9|730700.4|39
1627998620000|2021-08-03 13:50:20|732696.6|730696.6|732728.3|730728.3|732728.3|731283.9|732168.3|730683.7|37
1627998630000|2021-08-03 13:50:30|732736.3|730736.3|732685|730685|732768.8|731271.7|732199.2|730685|39
1627998640000|2021-08-03 13:50:40|732167.8|731167.8|732667.1|730667.1|732676|731177.9|732139.2|730644.2|39
1627998650000|2021-08-03 13:50:50|732647.4|730647.4|732157.1|731157.1|732697.3|731221.6|732144.6|730645.2|36
1627998660000|2021-08-03 13:51:00|732158|731158|732227.9|731227.9|732689.8|731227.9|732158|730663|36
1627998670000|2021-08-03 13:51:10|732206.8|731206.8|732001|731001|732651.4|731208.6|732001|730651.4|38
1627998680000|2021-08-03 13:51:20|732001.9|731001.9|731969.3|730969.3|732041.8|731041.8|731965.3|730965.3|39
1627998690000|2021-08-03 13:51:30|731936.1|730936.1|732093.9|731093.9|732554.1|731097.4|731936.1|730554.1|39
1627998700000|2021-08-03 13:51:40|732080.3|731080.3|732085|731085|732602.9|731140.2|732050.6|730584.1|36
1627998710000|2021-08-03 13:51:50|732086.6|731086.6|731937.4|730937.4|732545.5|731092.9|731935.2|730515.7|38
1627998720000|2021-08-03 13:52:00|731965|730965|732451.8|730451.8|732456.2|730986.6|731916.5|730439.6|39
1627998730000|2021-08-03 13:52:10|732455.7|730455.7|731991.3|730991.3|732458.3|731019.4|731954.5|730455.7|38
1627998740000|2021-08-03 13:52:20|731998.5|730998.5|731756.9|730756.9|732355.2|730998.5|731756.9|730214.7|38
1627998750000|2021-08-03 13:52:30|731779.1|730779.1|731759.7|730759.7|732277.5|730779.1|731730.6|730276.4|34
1627998760000|2021-08-03 13:52:40|731755.5|730755.5|731900.2|730900.2|732416.7|730922.1|731748.7|730264.9|36
1627998770000|2021-08-03 13:52:50|731886.3|730886.3|731907.3|730907.3|732399.4|730910|731886.3|730392|29
1627998780000|2021-08-03 13:53:00|731913.1|730913.1|732453.4|730453.4|732464.3|730979.5|731903.2|730428.8|40
1627998790000|2021-08-03 13:53:10|731962.5|730962.5|732000.4|731000.4|732498.7|731004.3|731959.1|730464.6|31
1627998800000|2021-08-03 13:53:20|731999.8|730999.8|732024.1|731024.1|732529|731030.7|731999.8|730507.8|34
1627998810000|2021-08-03 13:53:30|732026.4|731026.4|731983.9|730983.9|732504.7|731035.9|731955.8|730504|35
1627998820000|2021-08-03 13:53:40|731975.7|730975.7|731947.4|730947.4|731991.8|730991.8|731937.9|730937.9|37
1627998830000|2021-08-03 13:53:50|731947.9|730947.9|731894.8|730894.8|731962.2|730962.2|731885.6|730885.6|40
1627998840000|2021-08-03 13:54:00|731891.6|730891.6|731920.4|730920.4|731935.5|730935.5|731879.8|730879.8|36
1627998850000|2021-08-03 13:54:10|731920.9|730920.9|731991.1|730991.1|731991.1|730991.1|731897.9|730897.9|28
1627998860000|2021-08-03 13:54:20|731982.4|730982.4|731964.9|730964.9|731984.1|730984.1|731958.5|730958.5|36
1627998870000|2021-08-03 13:54:30|731971.2|730971.2|731954.9|730954.9|731986.4|730986.4|731953.3|730953.3|31
1627998880000|2021-08-03 13:54:40|731954|730954|731955.9|730955.9|731971.7|730971.7|731950.6|730950.6|33
1627998890000|2021-08-03 13:54:50|731955.4|730955.4|731951.8|730951.8|731969.8|730969.8|731951.5|730951.5|24
1627998900000|2021-08-03 13:55:00|731960.9|730960.9|731979.3|730979.3|731979.3|730979.3|731952.7|730952.7|32
1627998910000|2021-08-03 13:55:10|731973|730973|731993.8|730993.8|732010.4|731010.4|731972|730972|34
1627998920000|2021-08-03 13:55:20|731987.1|730987.1|731974.6|730974.6|731991.3|730991.3|731950|730950|31
1627998930000|2021-08-03 13:55:30|731980.4|730980.4|731988.6|730988.6|731988.6|730988.6|731966.6|730966.6|33
1627998940000|2021-08-03 13:55:40|731994.1|730994.1|731957.3|730957.3|731995.4|730995.4|731956|730956|37
1627998950000|2021-08-03 13:55:50|731956.4|730956.4|731977.5|730977.5|732008.7|731008.7|731929.6|730929.6|37
1627998960000|2021-08-03 13:56:00|731974.3|730974.3|732068|731068|732548.8|731077.2|731974.3|730532.3|39
1627998970000|2021-08-03 13:56:10|732084.6|731084.6|732105|731105|732114.1|731114.1|732074|731074|34
1627998980000|2021-08-03 13:56:20|732102.7|731102.7|732077.7|731077.7|732543.8|731108.1|731999.6|730543.8|39
1627998990000|2021-08-03 13:56:30|732030.6|731030.6|732034|731034|732048|731048|732014.1|731014.1|36
1627999000000|2021-08-03 13:56:40|732037.4|731037.4|732044.6|731044.6|732065.1|731065.1|732001.7|731001.7|33
1627999010000|2021-08-03 13:56:50|732052.6|731052.6|732108|731108|732135.9|731135.9|732052.6|731052.6|37
1627999020000|2021-08-03 13:57:00|732093.4|731093.4|732207.1|731207.1|732708.3|731207.1|732074|730644.2|40
1627999030000|2021-08-03 13:57:10|732179.5|731179.5|732141.1|731141.1|732669.2|731181.2|732113.8|730622.5|40
1627999040000|2021-08-03 13:57:20|732132.9|731132.9|732116.5|731116.5|732671|731175.4|732116.5|730648.2|37
1627999050000|2021-08-03 13:57:30|732117.2|731117.2|732231.9|731231.9|732723.5|731231.9|732114.8|730685.1|40
1627999060000|2021-08-03 13:57:40|732233|731233|732235.7|731235.7|732743.3|731262.5|732214.5|730716.2|37
1627999070000|2021-08-03 13:57:50|732243.9|731243.9|732236.7|731236.7|732750|731260.2|732227.1|730726.2|30
1627999080000|2021-08-03 13:58:00|732237.7|731237.7|732378.4|731378.4|732879.2|731380.4|732237|730850.9|37
1627999090000|2021-08-03 13:58:10|732377.1|731377.1|732835.4|730835.4|732867.1|731391.5|732315.8|730835.4|34
1627999100000|2021-08-03 13:58:20|732835.3|730835.3|732319.6|731319.6|732846.1|731368|732319.6|730825.1|33
1627999110000|2021-08-03 13:58:30|732335|731335|732855.5|730855.5|732875.2|731348.3|732314.9|730827.9|33
1627999120000|2021-08-03 13:58:40|732858.4|730858.4|732388.7|731388.7|732858.4|731399.8|732368.8|730858.4|24
1627999130000|2021-08-03 13:58:50|732389.6|731389.6|732378.3|731378.3|732409.8|731409.8|732373.9|731373.9|30
1627999140000|2021-08-03 13:59:00|732374.1|731374.1|732873.6|730873.6|732898.4|731400.9|732371.9|730870.2|32
1627999150000|2021-08-03 13:59:10|732870.4|730870.4|732867.1|730867.1|732878.9|730878.9|732863.1|730863.1|20
1627999160000|2021-08-03 13:59:20|732867.4|730867.4|732810.2|730810.2|732885|730885|732802.4|730802.4|29
1627999170000|2021-08-03 13:59:30|732807.8|730807.8|732800.8|730800.8|732831.1|730831.1|732785.1|730785.1|34
1627999180000|2021-08-03 13:59:40|732803.2|730803.2|732735.7|730735.7|732825.9|730825.9|732733.9|730733.9|34
1627999190000|2021-08-03 13:59:50|732742.7|730742.7|732834.1|730834.1|732857.4|730857.4|732712.5|730712.5|35
1627999200000|2021-08-03 14:00:00|732835.8|730835.8|732955.2|730955.2|732993.3|730993.3|732835.8|730835.8|35
1627999210000|2021-08-03 14:00:10|732965|730965|732973.6|730973.6|733007.2|731513.2|732486.1|730923.4|38
1627999220000|2021-08-03 14:00:20|732495.5|731495.5|732466|731466|732996|731501.4|732466|730982.7|35
1627999230000|2021-08-03 14:00:30|732467.9|731467.9|732407.4|731407.4|732960.9|731490.9|732407.4|730912.5|35
1627999240000|2021-08-03 14:00:40|732423.8|731423.8|732777.5|730777.5|732916.7|731423.8|732281|730776.2|37
1627999250000|2021-08-03 14:00:50|732282.6|731282.6|732756.3|730756.3|732894|731356.1|732253.7|730756.3|38
1627999260000|2021-08-03 14:01:00|732269.6|731269.6|732689.8|730689.8|732771.2|731293.4|732181.9|730689.8|37
1627999270000|2021-08-03 14:01:10|732690.7|730690.7|732738.1|730738.1|732760.5|731251.9|732173.7|730682.8|38
1627999280000|2021-08-03 14:01:20|732726.8|730726.8|732242.1|731242.1|732740.1|731251|732219.4|730710.2|38
1627999290000|2021-08-03 14:01:30|732233.9|731233.9|732279.9|731279.9|732770.5|731279.9|732233.9|730731.5|39
1627999300000|2021-08-03 14:01:40|732740.5|730740.5|732787.5|730787.5|732817|731323.3|732280.2|730731.6|38
1627999310000|2021-08-03 14:01:50|732777.2|730777.2|732269|731269|732792.6|731280.2|732247.4|730766|37
1627999320000|2021-08-03 14:02:00|732266.4|731266.4|732832.2|730832.2|732832.2|731356.5|732266.4|730778|39
1627999330000|2021-08-03 14:02:10|732832.3|730832.3|732874.3|730874.3|732874.3|731365.7|732295.7|730797.9|38
1627999340000|2021-08-03 14:02:20|732875.1|730875.1|732471.8|731471.8|732931.7|731483.8|732376.3|730875.1|34
1627999350000|2021-08-03 14:02:30|732464.2|731464.2|732966.5|730966.5|732977.8|731492.5|732464.2|730930|37
1627999360000|2021-08-03 14:02:40|732954.7|730954.7|732336|731336|732957.2|731444.1|732336|730935.9|36
1627999370000|2021-08-03 14:02:50|732339.7|731339.7|732007.7|731007.7|732554.8|731339.7|732007.7|730506.6|38
1627999380000|2021-08-03 14:03:00|732510.6|730510.6|732045.3|731045.3|732611.4|731074.3|732044.2|730504.7|39
1627999390000|2021-08-03 14:03:10|732543.5|730543.5|732527.8|730527.8|732546.2|731044.8|732029.2|730518.7|36
1627999400000|2021-08-03 14:03:20|732542.9|730542.9|732039.3|731039.3|732561.2|731039.3|731978.7|730506.4|39
1627999410000|2021-08-03 14:03:30|732527.9|730527.9|732541.3|730541.3|732556|731069.5|732004.5|730515.8|34
1627999420000|2021-08-03 14:03:40|732039.2|731039.2|731950.5|730950.5|732551.5|731039.2|731938|730483.5|37
1627999430000|2021-08-03 14:03:50|731994|730994|731993.5|730993.5|732486.4|731015.8|731975.7|730483|38
1627999440000|2021-08-03 14:04:00|732000.3|731000.3|732110.2|731110.2|732644|731127|731999.7|730513.3|38
1627999450000|2021-08-03 14:04:10|732614.2|730614.2|732607.7|730607.7|732626.9|731123.9|732103.4|730601.6|37
1627999460000|2021-08-03 14:04:20|732604.5|730604.5|732095.8|731095.8|732611.1|731107.8|732091.1|730596.5|35
1627999470000|2021-08-03 14:04:30|732109.4|731109.4|732003.9|731003.9|732593.5|731124.4|731990.2|730498.7|38
1627999480000|2021-08-03 14:04:40|731994.8|730994.8|732401.4|730401.4|732524.9|731027.2|731912.7|730401.4|37
1627999490000|2021-08-03 14:04:50|732405.7|730405.7|732408.1|730408.1|732425.6|730920|731896.1|730402.6|38
1627999500000|2021-08-03 14:05:00|732407.7|730407.7|732422.1|730422.1|732422.1|730949.5|731890.8|730407|39
1627999510000|2021-08-03 14:05:10|732425|730425|732041.6|731041.6|732550.2|731041.6|731871.2|730412.8|38
1627999520000|2021-08-03 14:05:20|732044.3|731044.3|732505|730505|732553.9|731054|732034.6|730500.4|38
1627999530000|2021-08-03 14:05:30|731978.6|730978.6|731951.2|730951.2|732481.5|730978.6|731885.2|730390.6|38
1627999540000|2021-08-03 14:05:40|731945.4|730945.4|732419.9|730419.9|732452.3|730945.4|731857.6|730371.5|38
1627999550000|2021-08-03 14:05:50|732421|730421|731889.6|730889.6|732438.1|730943.9|731883.9|730386|38
1627999560000|2021-08-03 14:06:00|731889.4|730889.4|731871.9|730871.9|732419|730909.8|731869.7|730389.8|35
1627999570000|2021-08-03 14:06:10|731869.8|730869.8|731865|730865|731876.2|730876.2|731854.5|730854.5|32
1627999580000|2021-08-03 14:06:20|731866.2|730866.2|731834.6|730834.6|732350.5|730876.2|731821.2|730334.4|37
1627999590000|2021-08-03 14:06:30|731836.8|730836.8|731851.5|730851.5|732363.4|730858.3|731834.6|730349.4|34
1627999600000|2021-08-03 14:06:40|731849.4|730849.4|731814|730814|731854.4|730854.4|731814|730814|33
1627999610000|2021-08-03 14:06:50|731814.3|730814.3|731873.1|730873.1|731875.5|730875.5|731814.3|730814.3|39
1627999620000|2021-08-03 14:07:00|731875|730875|731934.6|730934.6|731954.3|730954.3|731872.9|730872.9|40
1627999630000|2021-08-03 14:07:10|731947.2|730947.2|732481.7|730481.7|732481.7|731030.3|731924.5|730468.7|40
1627999640000|2021-08-03 14:07:20|732475.5|730475.5|731875.8|730875.8|732477.2|730980.5|731875.8|730449.1|36
1627999650000|2021-08-03 14:07:30|731871.2|730871.2|731885.2|730885.2|731887|730887|731836|730836|36
1627999660000|2021-08-03 14:07:40|731886|730886|731875.7|730875.7|731899.2|730899.2|731866.2|730866.2|33
1627999670000|2021-08-03 14:07:50|731881.5|730881.5|731873.5|730873.5|731898|730898|731871|730871|34
1627999680000|2021-08-03 14:08:00|731877.1|730877.1|732495.5|730495.5|732514.8|730980.9|731876.6|730469.8|39
1627999690000|2021-08-03 14:08:10|732486.8|730486.8|732022.4|731022.4|732515.5|731022.4|731965.6|730470.9|38
1627999700000|2021-08-03 14:08:20|732507.9|730507.9|732445.2|730445.2|732513.4|730971.9|731943.1|730440.7|38
1627999710000|2021-08-03 14:08:30|732464.6|730464.6|732448.4|730448.4|732514.9|730986.6|731955.9|730433|40
1627999720000|2021-08-03 14:08:40|732441.1|730441.1|731870|730870|732451.3|730903.7|731860.5|730441.1|35
1627999730000|2021-08-03 14:08:50|731894.8|730894.8|732454.5|730454.5|732512.2|730920.9|731893|730454.5|38
1627999740000|2021-08-03 14:09:00|731971.9|730971.9|732427.1|730427.1|732529.8|730984.5|731939.8|730396.9|40
1627999750000|2021-08-03 14:09:10|732415.2|730415.2|731875.8|730875.8|732415.2|730875.8|731853.5|730368.9|40
1627999760000|2021-08-03 14:09:20|731871.9|730871.9|731814.9|730814.9|732337.5|730889.2|731814.9|730336.2|33
1627999770000|2021-08-03 14:09:30|732289.8|730289.8|732254.8|730254.8|732314.6|730783.2|731783.2|730237.8|38
1627999780000|2021-08-03 14:09:40|732262.6|730262.6|732345.2|730345.2|732356.1|730830.1|731830.1|730256.2|39
1627999790000|2021-08-03 14:09:50|732357.5|730357.5|732314.1|730314.1|732357.5|730357.5|732297.9|730297.9|38
1627999800000|2021-08-03 14:10:00|732300.7|730300.7|731877.2|730877.2|732390.4|730891.2|731840.7|730300.7|40
1627999810000|2021-08-03 14:10:10|731897.3|730897.3|732464.9|730464.9|732493.3|730897.3|731873.7|730440.7|39
1627999820000|2021-08-03 14:10:20|732468.4|730468.4|731900.2|730900.2|732480.1|730954.6|731900.2|730407.4|37
1627999830000|2021-08-03 14:10:30|731911.7|730911.7|731929|730929|732393|730934.7|731897.1|730378.2|38
1627999840000|2021-08-03 14:10:40|731939.6|730939.6|731944.1|730944.1|731944.1|730944.1|731912.1|730912.1|35
1627999850000|2021-08-03 14:10:50|731931.4|730931.4|731816.4|730816.4|731931.4|730931.4|731814.2|730814.2|33
1627999860000|2021-08-03 14:11:00|731824.6|730824.6|731687|730687|732311.3|730826|731687|730241.2|38
1627999870000|2021-08-03 14:11:10|731661.8|730661.8|731684.4|730684.4|731694|730694|731661.8|730661.8|37
1627999880000|2021-08-03 14:11:20|731682.7|730682.7|731710.1|730710.1|731714.1|730714.1|731646.4|730646.4|33
1627999890000|2021-08-03 14:11:30|731705.7|730705.7|731693.9|730693.9|731722.9|730722.9|731692.7|730692.7|40
1627999900000|2021-08-03 14:11:40|731677.7|730677.7|731620.7|730620.7|731677.7|730677.7|731607.4|730607.4|39
1627999910000|2021-08-03 14:11:50|731622.6|730622.6|731611.2|730611.2|731640.7|730640.7|731611.2|730611.2|37
1627999920000|2021-08-03 14:12:00|731602.1|730602.1|731624.7|730624.7|731632.3|730632.3|731601|730601|39
1627999930000|2021-08-03 14:12:10|731625.4|730625.4|731618.4|730618.4|732123.2|730625.4|731608.3|730105.6|36
1627999940000|2021-08-03 14:12:20|731610.4|730610.4|732140.9|730140.9|732183.6|730667|731610.4|730130.5|36
1627999950000|2021-08-03 14:12:30|732170.6|730170.6|732149.9|730149.9|732170.6|730627.6|731627.6|730116.7|37
1627999960000|2021-08-03 14:12:40|732150.7|730150.7|731692.3|730692.3|732156.1|730692.3|731662.3|730150|36
1627999970000|2021-08-03 14:12:50|732176.1|730176.1|731764.3|730764.3|732248|730769.6|731711.8|730176.1|40
1627999980000|2021-08-03 14:13:00|731771.1|730771.1|732272.7|730272.7|732285|730792.9|731713.1|730240.8|39
1627999990000|2021-08-03 14:13:10|732269.6|730269.6|731790.1|730790.1|732360.1|730850.6|731787.8|730268.3|38
1628000000000|2021-08-03 14:13:20|732319.8|730319.8|731762.3|730762.3|732321.7|730858.5|731756.1|730301.8|35
1628000010000|2021-08-03 14:13:30|731761.3|730761.3|731728.2|730728.2|731761.3|730761.3|731726.4|730726.4|34
1628000020000|2021-08-03 14:13:40|731734|730734|731688.3|730688.3|732183.6|730751.7|731671.7|730180.9|33
1628000030000|2021-08-03 14:13:50|731686.1|730686.1|731680.5|730680.5|731694.1|730694.1|731653.1|730653.1|36
1628000040000|2021-08-03 14:14:00|731677.5|730677.5|731782.4|730782.4|731782.4|730782.4|731657.2|730657.2|36
1628000050000|2021-08-03 14:14:10|731791.2|730791.2|731837.9|730837.9|732323.7|730850.1|731791.2|730297.4|39
1628000060000|2021-08-03 14:14:20|731830.5|730830.5|731840|730840|731884.1|730884.1|731829.5|730829.5|39
1628000070000|2021-08-03 14:14:30|731832.2|730832.2|731833.2|730833.2|731853.9|730853.9|731817.7|730817.7|39
1628000080000|2021-08-03 14:14:40|731845.5|730845.5|731855.4|730855.4|731872.3|730872.3|731822.1|730822.1|36
1628000090000|2021-08-03 14:14:50|731845.2|730845.2|731840.6|730840.6|731861|730861|731822.4|730822.4|32
1628000100000|2021-08-03 14:15:00|731839.9|730839.9|731872.5|730872.5|731882.6|730882.6|731823.3|730823.3|36
1628000110000|2021-08-03 14:15:10|731867.7|730867.7|731843|730843|732345|730887.4|731828.7|730343.3|37
1628000120000|2021-08-03 14:15:20|731843.3|730843.3|731802.6|730802.6|731862.7|730862.7|731800.8|730800.8|36
1628000130000|2021-08-03 14:15:30|731800|730800|731804.9|730804.9|731834.8|730834.8|731792.8|730792.8|36
1628000140000|2021-08-03 14:15:40|731803.1|730803.1|731758.3|730758.3|731818.2|730818.2|731745.6|730745.6|37
1628000150000|2021-08-03 14:15:50|731756.9|730756.9|731790.4|730790.4|731790.4|730790.4|731721.5|730721.5|38
1628000160000|2021-08-03 14:16:00|731800.5|730800.5|731778.6|730778.6|731800.5|730800.5|731748.2|730748.2|32
1628000170000|2021-08-03 14:16:10|731781.9|730781.9|732266.9|730266.9|732302|730791.9|731751.3|730253.7|38
1628000180000|2021-08-03 14:16:20|732269.9|730269.9|732325.7|730325.7|732335.2|730826.1|731812.5|730259.2|39
1628000190000|2021-08-03 14:16:30|732313.4|730313.4|732312.8|730312.8|732332.9|730822.4|731744.9|730284|38
1628000200000|2021-08-03 14:16:40|732314.1|730314.1|731759.6|730759.6|732324.4|730815|731753.9|730313|39
1628000210000|2021-08-03 14:16:50|731761.8|730761.8|731706.3|730706.3|731792|730792|731679.4|730679.4|37
1628000220000|2021-08-03 14:17:00|731706.6|730706.6|731724.1|730724.1|731748.5|730748.5|731685.6|730685.6|34
1628000230000|2021-08-03 14:17:10|731724.4|730724.4|731679.3|730679.3|731727.3|730727.3|731668|730668|29
1628000240000|2021-08-03 14:17:20|731675.8|730675.8|731644.9|730644.9|732199.6|730753.1|731644.9|730187.2|37
1628000250000|2021-08-03 14:17:30|731646.9|730646.9|731660.6|730660.6|731670.8|730670.8|731642.2|730642.2|37
1628000260000|2021-08-03 14:17:40|731658.8|730658.8|731638.2|730638.2|732175.2|730667.6|731638.2|730140|37
1628000270000|2021-08-03 14:17:50|731635.5|730635.5|731573.2|730573.2|731636.4|730636.4|731557.9|730557.9|36
1628000280000|2021-08-03 14:18:00|731573.5|730573.5|731602.3|730602.3|731606.4|730606.4|731573.5|730573.5|38
1628000290000|2021-08-03 14:18:10|731604.2|730604.2|731626.1|730626.1|731646|730646|731601.6|730601.6|35
1628000300000|2021-08-03 14:18:20|731628.1|730628.1|731617.6|730617.6|731637.8|730637.8|731596.7|730596.7|30
1628000310000|2021-08-03 14:18:30|731608|730608|731608.9|730608.9|732138.1|730647.7|731593.4|730095.4|32
1628000320000|2021-08-03 14:18:40|731605.8|730605.8|731615.7|730615.7|732116.6|730630|731591.5|730098.9|32
1628000330000|2021-08-03 14:18:50|731612.4|730612.4|731565.7|730565.7|731613.5|730613.5|731561.1|730561.1|32
1628000340000|2021-08-03 14:19:00|731563.1|730563.1|731549.2|730549.2|731592.1|730592.1|731547.2|730547.2|31
1628000350000|2021-08-03 14:19:10|731518.9|730518.9|731954.6|729954.6|731963.7|730523.5|731450.8|729954.6|35
1628000360000|2021-08-03 14:19:20|731949.3|729949.3|731338.9|730338.9|731955.4|730393.4|731333.5|729886.6|39
1628000370000|2021-08-03 14:19:30|731766.9|729766.9|731211.3|730211.3|731779.2|730259.1|731211.3|729719.8|40
1628000380000|2021-08-03 14:19:40|731701.8|729701.8|731877.2|729877.2|731932.6|730432.3|731268.6|729701.7|34
1628000390000|2021-08-03 14:19:50|731377|730377|731372|730372|731445.5|730445.5|731351.3|730351.3|37
1628000400000|2021-08-03 14:20:00|731383.1|730383.1|731452.6|730452.6|731952.4|730459.3|731349.7|729924.8|38
1628000410000|2021-08-03 14:20:10|731448.9|730448.9|731422.9|730422.9|731941.6|730463.3|731416.3|729919.8|36
1628000420000|2021-08-03 14:20:20|731423.7|730423.7|731433.2|730433.2|731433.2|730433.2|731405|730405|30
1628000430000|2021-08-03 14:20:30|731416.7|730416.7|731424.6|730424.6|731445.5|730445.5|731416.7|730416.7|29
1628000440000|2021-08-03 14:20:40|731423.8|730423.8|732060.2|730060.2|732060.2|730549.8|731420.7|729975.8|30
1628000450000|2021-08-03 14:20:50|732046.2|730046.2|732053.8|730053.8|732100.6|730583.9|731571.8|730046.2|34
1628000460000|2021-08-03 14:21:00|732056.3|730056.3|732116.1|730116.1|732129.4|730608.7|731559.7|730050.1|37
1628000470000|2021-08-03 14:21:10|732145.1|730145.1|732133.3|730133.3|732160.1|730656|731629.3|730107.4|36
1628000480000|2021-08-03 14:21:20|732135.4|730135.4|731641.2|730641.2|732154.2|730647.8|731640.8|730121|35
1628000490000|2021-08-03 14:21:30|731636.2|730636.2|732146.8|730146.8|732158.4|730636.2|731624.6|730109.1|38
1628000500000|2021-08-03 14:21:40|732143.7|730143.7|731676.3|730676.3|732185|730682.1|731657.5|730143.7|32
1628000510000|2021-08-03 14:21:50|731670.6|730670.6|731656.5|730656.5|732195.2|730672.1|731650.5|730144.8|34
1628000520000|2021-08-03 14:22:00|731638.7|730638.7|731591.8|730591.8|732143.3|730638.7|731547.5|730072.6|34
1628000530000|2021-08-03 14:22:10|731614.9|730614.9|732184.3|730184.3|732196.4|730614.9|731614.9|730134.4|38
1628000540000|2021-08-03 14:22:20|732181|730181|731747.4|730747.4|732264.2|730754.7|731726.6|730181|35
1628000550000|2021-08-03 14:22:30|731747|730747|731756.6|730756.6|732355.9|730838.8|731747|730292.7|38
1628000560000|2021-08-03 14:22:40|731760.2|730760.2|731697.5|730697.5|731760.2|730760.2|731697.5|730697.5|38
1628000570000|2021-08-03 14:22:50|731682.7|730682.7|731646.7|730646.7|732186.8|730692.4|731646.7|730164.5|33
1628000580000|2021-08-03 14:23:00|731680.4|730680.4|732103.9|730103.9|732194.8|730688.2|731680.4|730089.4|37
1628000590000|2021-08-03 14:23:10|732080.8|730080.8|732065.7|730065.7|732110.3|730551.8|731539.5|730045.9|37
1628000600000|2021-08-03 14:23:20|732075.9|730075.9|731523.6|730523.6|732075.9|730560|731521.2|730015.1|35
1628000610000|2021-08-03 14:23:30|731509.4|730509.4|732002.4|730002.4|732003.1|730542.4|731488|729994|35
1628000620000|2021-08-03 14:23:40|732000.6|730000.6|731967.3|729967.3|732001.2|730501|731467.4|729967.3|38
1628000630000|2021-08-03 14:23:50|731968.7|729968.7|731988|729988|731999|729999|731957.6|729957.6|32
1628000640000|2021-08-03 14:24:00|731995|729995|731970.6|729970.6|732006.2|730516.4|731458.5|729967.7|34
1628000650000|2021-08-03 14:24:10|731968.3|729968.3|732004.5|730004.5|732044.4|730044.4|731962.7|729962.7|35
1628000660000|2021-08-03 14:24:20|732005.9|730005.9|731444.7|730444.7|732005.9|730484|731434.3|729974.9|31
1628000670000|2021-08-03 14:24:30|731420.3|730420.3|731517.1|730517.1|731521.3|730521.3|731420.3|730420.3|30
1628000680000|2021-08-03 14:24:40|731518.1|730518.1|731485.4|730485.4|732006.2|730522.9|731483.1|729985|33
1628000690000|2021-08-03 14:24:50|731487.6|730487.6|731491.5|730491.5|731505.1|730505.1|731484.4|730484.4|30
1628000700000|2021-08-03 14:25:00|731497.2|730497.2|731529.4|730529.4|732041.2|730540.3|731486.8|730028.9|37
1628000710000|2021-08-03 14:25:10|731543.3|730543.3|731557.6|730557.6|731574.2|730574.2|731536.4|730536.4|33
1628000720000|2021-08-03 14:25:20|731561.4|730561.4|731571.5|730571.5|732076.8|730579.1|731556.7|730070.2|32
1628000730000|2021-08-03 14:25:30|731569.5|730569.5|731562.4|730562.4|731579.8|730579.8|731560.1|730560.1|26
1628000740000|2021-08-03 14:25:40|731561.6|730561.6|731567.4|730567.4|731580.2|730580.2|731558.7|730558.7|25
1628000750000|2021-08-03 14:25:50|731568.3|730568.3|731665.7|730665.7|731668.3|730668.3|731568.3|730568.3|32
1628000760000|2021-08-03 14:26:00|731667.1|730667.1|731664.8|730664.8|731669.5|730669.5|731641.3|730641.3|37
1628000770000|2021-08-03 14:26:10|731654.5|730654.5|731787.3|730787.3|731806.5|730806.5|731648.1|730648.1|33
1628000780000|2021-08-03 14:26:20|731788.4|730788.4|731769.2|730769.2|731839.1|730839.1|731761.4|730761.4|31
1628000790000|2021-08-03 14:26:30|731768.3|730768.3|731783.8|730783.8|731815|730815|731768.3|730768.3|32
1628000800000|2021-08-03 14:26:40|731799.4|730799.4|731686.7|730686.7|732285.3|730822.6|731683.8|730283.2|36
1628000810000|2021-08-03 14:26:50|731686|730686|731674.2|730674.2|731687.9|730687.9|731666.3|730666.3|30
1628000820000|2021-08-03 14:27:00|731674.5|730674.5|731671.1|730671.1|731674.5|730674.5|731639|730639|32
1628000830000|2021-08-03 14:27:10|731651.3|730651.3|731660.3|730660.3|731671|730671|731650.9|730650.9|33
1628000840000|2021-08-03 14:27:20|731672|730672|731643.6|730643.6|731672|730672|731642.6|730642.6|27
1628000850000|2021-08-03 14:27:30|731643.4|730643.4|731712.8|730712.8|731712.8|730712.8|731638.7|730638.7|23
1628000860000|2021-08-03 14:27:40|732209.7|730209.7|731697.1|730697.1|732209.7|730701.8|731683.1|730194|33
1628000870000|2021-08-03 14:27:50|731695.5|730695.5|731694|730694|732209.9|730728.3|731681.6|730209.9|34
1628000880000|2021-08-03 14:28:00|731695.6|730695.6|731646.2|730646.2|732153.6|730695.6|731643.9|730153.6|28
1628000890000|2021-08-03 14:28:10|731656.6|730656.6|731555.3|730555.3|731664.5|730664.5|731547.6|730547.6|35
1628000900000|2021-08-03 14:28:20|732071.9|730071.9|731636.3|730636.3|732088.7|730637.3|731569.7|730063.6|39
1628000910000|2021-08-03 14:28:30|731613.8|730613.8|731525.3|730525.3|731641.2|730641.2|731525.3|730525.3|36
1628000920000|2021-08-03 14:28:40|731542.9|730542.9|731582|730582|732065.5|730582.2|731541.7|730052.9|38
1628000930000|2021-08-03 14:28:50|731572.9|730572.9|731554.2|730554.2|731585.9|730585.9|731550|730550|25
1628000940000|2021-08-03 14:29:00|731584.2|730584.2|731690|730690|731698|730698|731584.2|730584.2|36
1628000950000|2021-08-03 14:29:10|732189.9|730189.9|731558.8|730558.8|732189.9|730640.1|731557.9|730122.4|38
1628000960000|2021-08-03 14:29:20|731556.8|730556.8|731535.2|730535.2|732043.9|730560.4|731530.4|730036.3|33
1628000970000|2021-08-03 14:29:30|731535.8|730535.8|731440.3|730440.3|732065.9|730552.1|731440.3|730045.1|31
1628000980000|2021-08-03 14:29:40|731440|730440|731423.3|730423.3|731957|730482.6|731423.3|729949.5|37
1628000990000|2021-08-03 14:29:50|731430.7|730430.7|731379.7|730379.7|731430.7|730430.7|731377.8|730377.8|36
1628001000000|2021-08-03 14:30:00|731383.4|730383.4|731484.7|730484.7|731967.1|730507.6|731383.4|729956.9|40
1628001010000|2021-08-03 14:30:10|731485.8|730485.8|731479.6|730479.6|731486.7|730486.7|731476.4|730476.4|30
1628001020000|2021-08-03 14:30:20|731481.7|730481.7|731965.9|729965.9|731978.7|730492.7|731434.5|729947.4|36
1628001030000|2021-08-03 14:30:30|731962.6|729962.6|731493.7|730493.7|731989.3|730538.9|731461.5|729962.2|38
1628001040000|2021-08-03 14:30:40|731502.7|730502.7|731489.4|730489.4|731520.2|730520.2|731482.4|730482.4|32
1628001050000|2021-08-03 14:30:50|731489.3|730489.3|731492.5|730492.5|731505.8|730505.8|731487.3|730487.3|28
1628001060000|2021-08-03 14:31:00|731491.9|730491.9|732009.1|730009.1|732009.1|730511.1|731441|729975|32
1628001070000|2021-08-03 14:31:10|732009.2|730009.2|731513.4|730513.4|732015.7|730522|731486.3|729988.7|39
1628001080000|2021-08-03 14:31:20|731499.5|730499.5|731514.3|730514.3|732017|730523.9|731494.7|730015.1|37
1628001090000|2021-08-03 14:31:30|731509.3|730509.3|731534|730534|731549.9|730549.9|731509.3|730509.3|32
1628001100000|2021-08-03 14:31:40|731533.2|730533.2|731557.5|730557.5|731574.4|730574.4|731533.2|730533.2|29
1628001110000|2021-08-03 14:31:50|731566.3|730566.3|731559.3|730559.3|731571.4|730571.4|731547|730547|35
1628001120000|2021-08-03 14:32:00|731579.7|730579.7|731631.8|730631.8|732208.4|730751|731579.7|730187.2|37
1628001130000|2021-08-03 14:32:10|732120.8|730120.8|731742.8|730742.8|732274.2|730742.8|731681.9|730118.6|40
1628001140000|2021-08-03 14:32:20|731735.3|730735.3|732223.8|730223.8|732233.6|730761.8|731727.7|730223.8|33
1628001150000|2021-08-03 14:32:30|732229.9|730229.9|732222.5|730222.5|732248.1|730715.9|731699.4|730212.2|36
1628001160000|2021-08-03 14:32:40|732231.5|730231.5|731670.2|730670.2|732231.5|730695.1|731650.9|730162.1|36
1628001170000|2021-08-03 14:32:50|731669.9|730669.9|732146.3|730146.3|732153.8|730700.6|731631.1|730135.3|30
1628001180000|2021-08-03 14:33:00|732144.2|730144.2|731688.6|730688.6|732163.7|730705.1|731627|730144.2|38
1628001190000|2021-08-03 14:33:10|732192.9|730192.9|731716.4|730716.4|732208.9|730719.4|731675.8|730192.9|36
1628001200000|2021-08-03 14:33:20|731708.2|730708.2|731796.4|730796.4|731809|730809|731698.1|730698.1|40
1628001210000|2021-08-03 14:33:30|731793.5|730793.5|731836.9|730836.9|731846.5|730846.5|731791.8|730791.8|37
1628001220000|2021-08-03 14:33:40|731839.6|730839.6|731746.1|730746.1|731839.6|730839.6|731724.4|730724.4|32
1628001230000|2021-08-03 14:33:50|731749.7|730749.7|731759|730759|732238.1|730765.5|731713.1|730186.4|38
1628001240000|2021-08-03 14:34:00|731761.8|730761.8|731749.3|730749.3|731773.9|730773.9|731732.5|730732.5|39
1628001250000|2021-08-03 14:34:10|731745.9|730745.9|732239.9|730239.9|732248.7|730751.3|731731.1|730217.4|36
1628001260000|2021-08-03 14:34:20|732238.3|730238.3|731762.7|730762.7|732273.6|730784.2|731749.8|730235.3|35
1628001270000|2021-08-03 14:34:30|731769.7|730769.7|731764.8|730764.8|731784.5|730784.5|731739.4|730739.4|32
1628001280000|2021-08-03 14:34:40|731761.7|730761.7|731772.4|730772.4|731790.5|730790.5|731744.4|730744.4|34
1628001290000|2021-08-03 14:34:50|731777|730777|731877.8|730877.8|731903.6|730903.6|731761.8|730761.8|37
1628001300000|2021-08-03 14:35:00|731877.9|730877.9|731846.4|730846.4|731888.8|730888.8|731846.4|730846.4|38
1628001310000|2021-08-03 14:35:10|731847|730847|732292.5|730292.5|732355.4|730847|731780.5|730282.3|39
1628001320000|2021-08-03 14:35:20|731780.5|730780.5|731649.9|730649.9|732226.1|730789.8|731648.4|730186|37
1628001330000|2021-08-03 14:35:30|731651|730651|731657.9|730657.9|732145.2|730657.9|731590|730098.7|37
1628001340000|2021-08-03 14:35:40|731664.9|730664.9|731633.9|730633.9|731672.1|730672.1|731618.9|730618.9|37
1628001350000|2021-08-03 14:35:50|731641.3|730641.3|732228|730228|732228|730720|731628.5|730178.4|35
1628001360000|2021-08-03 14:36:00|732212.1|730212.1|731760.4|730760.4|732220.4|730801.8|731760.4|730206.9|35
1628001370000|2021-08-03 14:36:10|731761.2|730761.2|732306.5|730306.5|732337.3|730824|731761.2|730278.9|33
1628001380000|2021-08-03 14:36:20|732326.1|730326.1|732363.1|730363.1|732368.3|730850.1|731850.1|730287.9|32
1628001390000|2021-08-03 14:36:30|732359.4|730359.4|731871.8|730871.8|732391.7|730891.8|731842.7|730357.1|31
1628001400000|2021-08-03 14:36:40|731873.7|730873.7|732367.5|730367.5|732367.7|730877.3|731843.7|730353.7|34
1628001410000|2021-08-03 14:36:50|732360.2|730360.2|732411.8|730411.8|732423.6|730921.5|731894.8|730360.2|35
1628001420000|2021-08-03 14:37:00|732414.1|730414.1|732385.4|730385.4|732414.1|730414.1|732347.2|730347.2|37
1628001430000|2021-08-03 14:37:10|732421|730421|732439.3|730439.3|732457.4|730893.1|731893.1|730377.5|40
1628001440000|2021-08-03 14:37:20|732424.1|730424.1|731863.7|730863.7|732461.5|730924.6|731854.6|730357.5|38
1628001450000|2021-08-03 14:37:30|731854.5|730854.5|732327.1|730327.1|732353.9|730857.5|731794|730287.7|33
1628001460000|2021-08-03 14:37:40|731814.6|730814.6|731771.6|730771.6|732279.7|730820.4|731748.9|730255.7|36
1628001470000|2021-08-03 14:37:50|731781.9|730781.9|731695.1|730695.1|731789.7|730789.7|731695.1|730695.1|35
1628001480000|2021-08-03 14:38:00|731720.3|730720.3|731580.6|730580.6|732095.5|730720.3|731557.4|730087.7|37
1628001490000|2021-08-03 14:38:10|731579.2|730579.2|732102.6|730102.6|732102.6|730595.3|731538.7|730089.1|35
1628001500000|2021-08-03 14:38:20|732095.7|730095.7|732115|730115|732115|730599.7|731572.5|730068.7|34
1628001510000|2021-08-03 14:38:30|732104.6|730104.6|732199.2|730199.2|732223.3|730641.6|731600|730104.4|38
1628001520000|2021-08-03 14:38:40|732192.2|730192.2|732162.1|730162.1|732233.1|730678.2|731678.2|730140.3|35
1628001530000|2021-08-03 14:38:50|732160.9|730160.9|732145.3|730145.3|732178.1|730668.7|731662.2|730126.3|36
1628001540000|2021-08-03 14:39:00|732145.6|730145.6|732108.6|730108.6|732194.5|730194.5|732108.6|730108.6|37
1628001550000|2021-08-03 14:39:10|732108.9|730108.9|732063.1|730063.1|732117.5|730617|731555.6|730048|32
1628001560000|2021-08-03 14:39:20|732073.8|730073.8|732047.5|730047.5|732131.5|730609.9|731609.9|730043.3|39
1628001570000|2021-08-03 14:39:30|732049.9|730049.9|732084|730084|732084|730084|732035.2|730035.2|34
1628001580000|2021-08-03 14:39:40|732082.3|730082.3|732079|730079|732092|730610.9|731565.9|730050.1|35
1628001590000|2021-08-03 14:39:50|732073.6|730073.6|732044.4|730044.4|732095.9|730547.8|731480.7|730025.6|38
1628001600000|2021-08-03 14:40:00|731562|730562|732111.8|730111.8|732149.4|730562|731562|730042.6|36
1628001610000|2021-08-03 14:40:10|732131.2|730131.2|731621.1|730621.1|732197.1|730630.7|731621.1|730098.9|39
1628001620000|2021-08-03 14:40:20|731618.9|730618.9|731464.8|730464.8|731988|730627.5|731458.8|729961.9|38
1628001630000|2021-08-03 14:40:30|731461.1|730461.1|731938.8|729938.8|731974.2|730465.5|731432.1|729938.5|37
1628001640000|2021-08-03 14:40:40|731429.1|730429.1|731925.2|729925.2|731928.6|730439|731420.6|729916.7|37
1628001650000|2021-08-03 14:40:50|731920|729920|731933|729933|731944|729944|731919.2|729919.2|28
1628001660000|2021-08-03 14:41:00|731930.5|729930.5|731945.3|729945.3|731948|729948|731929.1|729929.1|30
1628001670000|2021-08-03 14:41:10|731946.4|729946.4|731435.1|730435.1|731946.4|730435.1|731421.2|729930.3|25
1628001680000|2021-08-03 14:41:20|731435.2|730435.2|731430.9|730430.9|731435.2|730435.2|731414.7|730414.7|25
1628001690000|2021-08-03 14:41:30|731421.4|730421.4|731397.9|730397.9|731423.9|730423.9|731367.6|730367.6|37
1628001700000|2021-08-03 14:41:40|731395.5|730395.5|731432.6|730432.6|731442.8|730442.8|731395.5|730395.5|36
1628001710000|2021-08-03 14:41:50|731430|730430|731352|730352|731443.1|730443.1|731322|730322|35
1628001720000|2021-08-03 14:42:00|731363.9|730363.9|731380.5|730380.5|731380.5|730380.5|731350|730350|35
1628001730000|2021-08-03 14:42:10|731378.3|730378.3|731355.3|730355.3|731383.5|730383.5|731350.4|730350.4|34
1628001740000|2021-08-03 14:42:20|731364.6|730364.6|731897.4|729897.4|731932.8|730407.9|731346.7|729893.3|32
1628001750000|2021-08-03 14:42:30|731890.8|729890.8|731433|730433|731917.1|730441.3|731418.8|729890.8|35
1628001760000|2021-08-03 14:42:40|731430.5|730430.5|731447.9|730447.9|731458.5|730458.5|731430.5|730430.5|36
1628001770000|2021-08-03 14:42:50|731449.2|730449.2|731910.4|729910.4|731922.7|730458.1|731399.8|729906.1|36
1628001780000|2021-08-03 14:43:00|731908.3|729908.3|731465.9|730465.9|731946|730471|731394.9|729896.1|38
1628001790000|2021-08-03 14:43:10|731459.4|730459.4|731511.3|730511.3|731990.7|730514.2|731459.4|729938.9|38
1628001800000|2021-08-03 14:43:20|731511.1|730511.1|731511.5|730511.5|731514.9|730514.9|731505.3|730505.3|31
1628001810000|2021-08-03 14:43:30|731515.2|730515.2|731505.8|730505.8|731986.6|730526|731485.5|729982.7|36
1628001820000|2021-08-03 14:43:40|731505.2|730505.2|731521.7|730521.7|731541.8|730541.8|731505.2|730505.2|29
1628001830000|2021-08-03 14:43:50|731511.8|730511.8|731507.1|730507.1|731529.1|730529.1|731504.6|730504.6|37
1628001840000|2021-08-03 14:44:00|731484.2|730484.2|731523.7|730523.7|732016.2|730523.7|731474.5|729974.3|38
1628001850000|2021-08-03 14:44:10|731524.2|730524.2|731503.1|730503.1|731977|730524.2|731471.4|729974.9|37
1628001860000|2021-08-03 14:44:20|731500.7|730500.7|731487.3|730487.3|731502.4|730502.4|731478.9|730478.9|29
1628001870000|2021-08-03 14:44:30|731501.9|730501.9|731420.8|730420.8|731979.5|730506.1|731417.2|729973.2|37
1628001880000|2021-08-03 14:44:40|731422.1|730422.1|731404.3|730404.3|731423.4|730423.4|731387.5|730387.5|35
1628001890000|2021-08-03 14:44:50|731417.6|730417.6|731430.1|730430.1|731435|730435|731394|730394|36
1628001900000|2021-08-03 14:45:00|731399.5|730399.5|731329.4|730329.4|731931.5|730432.2|731327.7|729901.7|34
1628001910000|2021-08-03 14:45:10|731329|730329|731328.4|730328.4|731331.5|730331.5|731279.6|730279.6|36
1628001920000|2021-08-03 14:45:20|731312.4|730312.4|731297.4|730297.4|731328.4|730328.4|731271|730271|31
1628001930000|2021-08-03 14:45:30|731298.1|730298.1|731310.1|730310.1|731342.4|730342.4|731295.6|730295.6|31
1628001940000|2021-08-03 14:45:40|731310.7|730310.7|731306.9|730306.9|731313.7|730313.7|731292.5|730292.5|29
1628001950000|2021-08-03 14:45:50|731304.8|730304.8|731298.8|730298.8|731306.4|730306.4|731284.5|730284.5|30
1628001960000|2021-08-03 14:46:00|731299.1|730299.1|731284.1|730284.1|731327.9|730327.9|731273.8|730273.8|32
1628001970000|2021-08-03 14:46:10|731272.6|730272.6|731285.2|730285.2|731293.8|730293.8|731270.2|730270.2|33
1628001980000|2021-08-03 14:46:20|731282.6|730282.6|731276.6|730276.6|731296.2|730296.2|731275.3|730275.3|25
1628001990000|2021-08-03 14:46:30|731276.5|730276.5|731293.5|730293.5|731294|730294|731266.6|730266.6|30
1628002000000|2021-08-03 14:46:40|731286.4|730286.4|731288.8|730288.8|731296.1|730296.1|731273.7|730273.7|35
1628002010000|2021-08-03 14:46:50|731287.4|730287.4|731303.1|730303.1|731330.3|730330.3|731278.3|730278.3|32
1628002020000|2021-08-03 14:47:00|731313.2|730313.2|731766.9|729766.9|731784.3|730313.2|731235|729763.3|37
1628002030000|2021-08-03 14:47:10|731768|729768|731799.2|729799.2|731799.8|729799.8|731745.7|729745.7|38
1628002040000|2021-08-03 14:47:20|731786.4|729786.4|731784.2|729784.2|731804.6|730286.6|731286.6|729778.3|30
1628002050000|2021-08-03 14:47:30|731785.1|729785.1|731316.5|730316.5|731811.5|730344.2|731306.1|729781.9|32
1628002060000|2021-08-03 14:47:40|731317.3|730317.3|731271.6|730271.6|731327.3|730327.3|731267.9|730267.9|33
1628002070000|2021-08-03 14:47:50|731271.7|730271.7|731276.3|730276.3|731304.5|730304.5|731271.7|730271.7|34
1628002080000|2021-08-03 14:48:00|731258.2|730258.2|731312.6|730312.6|731821.2|730315.8|731253.2|729807.3|35
1628002090000|2021-08-03 14:48:10|731306.2|730306.2|731309.6|730309.6|731322.2|730322.2|731281.6|730281.6|30
1628002100000|2021-08-03 14:48:20|731306.4|730306.4|731303.5|730303.5|731838.7|730340.8|731279.9|729824|34
1628002110000|2021-08-03 14:48:30|731309.3|730309.3|731842.1|729842.1|731843.8|730321.9|731294.2|729821.1|33
1628002120000|2021-08-03 14:48:40|731357.3|730357.3|731775.2|729775.2|731796.2|730357.9|731239.6|729727.2|38
1628002130000|2021-08-03 14:48:50|731765.8|729765.8|731754.9|729754.9|731778|730295.9|731268.3|729754.9|35
1628002140000|2021-08-03 14:49:00|731761.4|729761.4|731798|729798|731798|730298|731266.6|729760.2|31
1628002150000|2021-08-03 14:49:10|731791.2|729791.2|731799.4|729799.4|731848.6|730316.2|731290.7|729786.6|35
1628002160000|2021-08-03 14:49:20|731770|729770|731296.5|730296.5|731788.5|730300.8|731255.7|729770|31
1628002170000|2021-08-03 14:49:30|731789.1|729789.1|731755.8|729755.8|731789.1|730272.5|731238.9|729743.7|28
1628002180000|2021-08-03 14:49:40|731756|729756|731790.7|729790.7|731799|730280.6|731267.9|729747.1|31
1628002190000|2021-08-03 14:49:50|731780|729780|731257.4|730257.4|731780|730267|731257.4|729751.3|24
1628002200000|2021-08-03 14:50:00|731768.2|729768.2|731314.8|730314.8|731825.1|730327.6|731284.6|729768.2|35
1628002210000|2021-08-03 14:50:10|731315.3|730315.3|731780.9|729780.9|731814.9|730326.3|731304.7|729776.6|35
1628002220000|2021-08-03 14:50:20|731779.8|729779.8|731772.8|729772.8|731782.5|730280.1|731224.1|729742|35
1628002230000|2021-08-03 14:50:30|731767.4|729767.4|731802.2|729802.2|731817|729817|731761|729761|35
1628002240000|2021-08-03 14:50:40|731804.1|729804.1|731826.3|729826.3|731833.8|730366.2|731237.2|729748.9|37
1628002250000|2021-08-03 14:50:50|731826.5|729826.5|731424.6|730424.6|731869.6|730428.3|731405.4|729817.4|39
1628002260000|2021-08-03 14:51:00|731440.4|730440.4|731962.4|729962.4|731975|730452|731424.3|729958.7|27
1628002270000|2021-08-03 14:51:10|731456.5|730456.5|731458.8|730458.8|731477.2|730477.2|731449.9|730449.9|22
1628002280000|2021-08-03 14:51:20|731455.7|730455.7|731414.5|730414.5|731536.2|730536.2|731410.5|730410.5|30
1628002290000|2021-08-03 14:51:30|731421.2|730421.2|731414.9|730414.9|731445|730445|731362.9|730362.9|25
1628002300000|2021-08-03 14:51:40|731412.1|730412.1|731495.5|730495.5|731495.5|730495.5|731406.4|730406.4|19
1628002310000|2021-08-03 14:51:50|731490.9|730490.9|731476.2|730476.2|731490.9|730490.9|731468.5|730468.5|25
1628002320000|2021-08-03 14:52:00|731473.5|730473.5|731476.4|730476.4|731485.3|730485.3|731458.8|730458.8|29
1628002330000|2021-08-03 14:52:10|731479.2|730479.2|731472.5|730472.5|731480.9|730480.9|731466.8|730466.8|24
1628002340000|2021-08-03 14:52:20|731468.2|730468.2|731465.2|730465.2|731476.6|730476.6|731462.3|730462.3|25
1628002350000|2021-08-03 14:52:30|731468.4|730468.4|731446.8|730446.8|731481.3|730481.3|731442.4|730442.4|32
1628002360000|2021-08-03 14:52:40|731446.4|730446.4|731453.2|730453.2|731463|730463|731445|730445|18
1628002370000|2021-08-03 14:52:50|731469.3|730469.3|731513.3|730513.3|731513.3|730513.3|731451|730451|27
1628002380000|2021-08-03 14:53:00|731491.7|730491.7|731514.5|730514.5|731527.8|730527.8|731477.9|730477.9|32
1628002390000|2021-08-03 14:53:10|731512.8|730512.8|731506.3|730506.3|731512.8|730512.8|731495.7|730495.7|27
1628002400000|2021-08-03 14:53:20|731506.7|730506.7|731484.5|730484.5|731529.4|730529.4|731484.5|730484.5|33
1628002410000|2021-08-03 14:53:30|731482.5|730482.5|731464.4|730464.4|731505.1|730505.1|731448.6|730448.6|39
1628002420000|2021-08-03 14:53:40|731462.5|730462.5|731473.4|730473.4|731493.7|730493.7|731462.5|730462.5|36
1628002430000|2021-08-03 14:53:50|731462.7|730462.7|731484.5|730484.5|731488.1|730488.1|731461|730461|34
1628002440000|2021-08-03 14:54:00|731484.6|730484.6|731556.6|730556.6|731568.1|730568.1|731483.9|730483.9|32
1628002450000|2021-08-03 14:54:10|731561.9|730561.9|731662.8|730662.8|731673.7|730673.7|731536.2|730536.2|37
1628002460000|2021-08-03 14:54:20|731656.8|730656.8|731691.7|730691.7|731704.2|730704.2|731652.5|730652.5|35
1628002470000|2021-08-03 14:54:30|731697|730697|731695.6|730695.6|732209.5|730715.4|731675.5|730185.1|37
1628002480000|2021-08-03 14:54:40|731681.3|730681.3|731672.4|730672.4|732178.5|730687.7|731632|730146.6|37
1628002490000|2021-08-03 14:54:50|731674.3|730674.3|731653|730653|731674.3|730674.3|731610.5|730610.5|36
1628002500000|2021-08-03 14:55:00|731661.4|730661.4|731672.5|730672.5|731680.1|730680.1|731650.2|730650.2|37
1628002510000|2021-08-03 14:55:10|731664.6|730664.6|731732.4|730732.4|731746.6|730746.6|731664.6|730664.6|38
1628002520000|2021-08-03 14:55:20|731737.1|730737.1|731716.4|730716.4|732226.4|730745.8|731699.2|730211.7|29
1628002530000|2021-08-03 14:55:30|731713.7|730713.7|731690.3|730690.3|731731.7|730731.7|731682.4|730682.4|33
1628002540000|2021-08-03 14:55:40|731683.4|730683.4|731695.9|730695.9|731696|730696|731683.4|730683.4|30
1628002550000|2021-08-03 14:55:50|731708.7|730708.7|731644.5|730644.5|732193.9|730715.4|731643.4|730193.9|37
1628002560000|2021-08-03 14:56:00|731643.2|730643.2|731597.9|730597.9|731643.2|730643.2|731597.9|730597.9|29
1628002570000|2021-08-03 14:56:10|731603.3|730603.3|731511.1|730511.1|731625.4|730625.4|731511.1|730511.1|31
1628002580000|2021-08-03 14:56:20|731505.5|730505.5|731540|730540|732060.2|730554.2|731505.5|730018.1|36
1628002590000|2021-08-03 14:56:30|731537.8|730537.8|731589.8|730589.8|732095.9|730594.2|731525.9|730064.6|33
1628002600000|2021-08-03 14:56:40|731591.6|730591.6|731548.1|730548.1|731591.6|730591.6|731536.5|730536.5|29
1628002610000|2021-08-03 14:56:50|731539.7|730539.7|731523.5|730523.5|731554.7|730554.7|731510.1|730510.1|26
1628002620000|2021-08-03 14:57:00|731545.8|730545.8|731608.4|730608.4|732059|730608.4|731538.5|730044.6|40
1628002630000|2021-08-03 14:57:10|731609.3|730609.3|731634|730634|731641.9|730641.9|731600.8|730600.8|37
1628002640000|2021-08-03 14:57:20|731625.4|730625.4|731600.2|730600.2|731675.2|730675.2|731600.1|730600.1|34
1628002650000|2021-08-03 14:57:30|731598.6|730598.6|731603.5|730603.5|731617|730617|731580|730580|32
1628002660000|2021-08-03 14:57:40|731593.2|730593.2|731730.2|730730.2|732135.5|730730.2|731589.4|730135.5|36
1628002670000|2021-08-03 14:57:50|731755.4|730755.4|731849.7|730849.7|732323|730857.5|731743.7|730301.4|37
1628002680000|2021-08-03 14:58:00|731849|730849|731847.3|730847.3|731850.9|730850.9|731836.9|730836.9|29
1628002690000|2021-08-03 14:58:10|731845.3|730845.3|731871|730871|731873.3|730873.3|731842.3|730842.3|32
1628002700000|2021-08-03 14:58:20|731882.1|730882.1|731907.2|730907.2|731929.7|730929.7|731882.1|730882.1|29
1628002710000|2021-08-03 14:58:30|731911.7|730911.7|731924.8|730924.8|731932.8|730932.8|731907.3|730907.3|32
1628002720000|2021-08-03 14:58:40|731947.5|730947.5|731987.4|730987.4|731998.7|730998.7|731947.5|730947.5|34
1628002730000|2021-08-03 14:58:50|731989|730989|731971.9|730971.9|732001.9|731001.9|731970.1|730970.1|34
1628002740000|2021-08-03 14:59:00|731980.2|730980.2|731939.1|730939.1|731980.4|730980.4|731939.1|730939.1|37
1628002750000|2021-08-03 14:59:10|731940|730940|731926.4|730926.4|731954.6|730954.6|731926.4|730926.4|32
1628002760000|2021-08-03 14:59:20|731935.5|730935.5|731959.8|730959.8|732457.8|730960.7|731905|730457.8|31
1628002770000|2021-08-03 14:59:30|731956.9|730956.9|731940.1|730940.1|731961.9|730961.9|731939|730939|31
1628002780000|2021-08-03 14:59:40|731939.6|730939.6|731941.3|730941.3|731961.6|730961.6|731923.4|730923.4|32
1628002790000|2021-08-03 14:59:50|731940.8|730940.8|731924.5|730924.5|731955.9|730955.9|731918.1|730918.1|37
1628002800000|2021-08-03 15:00:00|731943.3|730943.3|731949.9|730949.9|731962.5|730962.5|731939.6|730939.6|34
1628002810000|2021-08-03 15:00:10|731951|730951|731835.4|730835.4|732385.8|730964.7|731821.1|730345.9|38
1628002820000|2021-08-03 15:00:20|731818|730818|731801|730801|732324.2|730832.1|731783.9|730300.3|37
1628002830000|2021-08-03 15:00:30|732298.5|730298.5|732308.9|730308.9|732311.9|730311.9|732298.2|730298.2|33
1628002840000|2021-08-03 15:00:40|732304.9|730304.9|731862|730862|732304.9|730873.8|731805.7|730304.9|33
1628002850000|2021-08-03 15:00:50|731860.2|730860.2|731903.2|730903.2|732417.3|730934.5|731836.8|730394.6|38
1628002860000|2021-08-03 15:01:00|731911.2|730911.2|731871.3|730871.3|731925.8|730925.8|731856.4|730856.4|34
1628002870000|2021-08-03 15:01:10|731864.2|730864.2|731860.8|730860.8|731871.5|730871.5|731858.9|730858.9|26
1628002880000|2021-08-03 15:01:20|731860|730860|731854.8|730854.8|731868.2|730868.2|731847|730847|28
1628002890000|2021-08-03 15:01:30|731849.2|730849.2|731821.7|730821.7|731869.5|730869.5|731775.8|730775.8|30
1628002900000|2021-08-03 15:01:40|731815.5|730815.5|731831.8|730831.8|732329.7|730848.9|731787.2|730289.3|36
1628002910000|2021-08-03 15:01:50|731835.5|730835.5|731912.9|730912.9|732416.1|730945.8|731828.3|730360.4|38
1628002920000|2021-08-03 15:02:00|731914|730914|731913.1|730913.1|731924.6|730924.6|731912.2|730912.2|31
1628002930000|2021-08-03 15:02:10|731916.8|730916.8|731909|730909|732405.2|730919.9|731870.1|730370.6|36
1628002940000|2021-08-03 15:02:20|731895.2|730895.2|731864.9|730864.9|732370|730904.2|731837.9|730340.3|40
1628002950000|2021-08-03 15:02:30|731842.7|730842.7|731771.4|730771.4|732342.8|730863.9|731764.4|730311.1|35
1628002960000|2021-08-03 15:02:40|731765|730765|731755.4|730755.4|732262.8|730766.3|731736.7|730241.8|33
1628002970000|2021-08-03 15:02:50|731750.8|730750.8|731730.8|730730.8|731761.2|730761.2|731724.4|730724.4|30
1628002980000|2021-08-03 15:03:00|731754.9|730754.9|731689.9|730689.9|731754.9|730754.9|731686.3|730686.3|30
1628002990000|2021-08-03 15:03:10|731702.3|730702.3|731658.3|730658.3|731702.3|730702.3|731658.3|730658.3|23
1628003000000|2021-08-03 15:03:20|731659.2|730659.2|731674.9|730674.9|731681.4|730681.4|731655.3|730655.3|21
1628003010000|2021-08-03 15:03:30|731671|730671|731723.5|730723.5|731723.5|730723.5|731668.2|730668.2|26
1628003020000|2021-08-03 15:03:40|731785.1|730785.1|732278.9|730278.9|732283.1|730809.5|731774.6|730278.9|34
1628003030000|2021-08-03 15:03:50|732281.2|730281.2|732275.6|730275.6|732284.6|730824.6|731796.6|730273.5|36
1628003040000|2021-08-03 15:04:00|732281.5|730281.5|732304|730304|732307|730846.7|731789.7|730281.5|34
1628003050000|2021-08-03 15:04:10|732305.2|730305.2|731835.2|730835.2|732306.8|730854.8|731822.5|730305.2|32
1628003060000|2021-08-03 15:04:20|731834.5|730834.5|731826.2|730826.2|731842.2|730842.2|731814.1|730814.1|24
1628003070000|2021-08-03 15:04:30|731826.1|730826.1|731828|730828|731828|730828|731824|730824|10
1628003080000|2021-08-03 15:04:40|731829.3|730829.3|731828.5|730828.5|731841.3|730841.3|731828.5|730828.5|24
1628003090000|2021-08-03 15:04:50|731828.6|730828.6|731744.4|730744.4|732291.3|730829.7|731740.5|730244.7|28
1628003100000|2021-08-03 15:05:00|731711.5|730711.5|731740.6|730740.6|732256.7|730759.8|731711.5|730209.9|37
1628003110000|2021-08-03 15:05:10|731739.8|730739.8|731711.6|730711.6|731781.3|730781.3|731711.6|730711.6|32
1628003120000|2021-08-03 15:05:20|731691.2|730691.2|731680.4|730680.4|731704.6|730704.6|731677.7|730677.7|31
1628003130000|2021-08-03 15:05:30|731679.4|730679.4|731650.4|730650.4|731686|730686|731649.4|730649.4|25
1628003140000|2021-08-03 15:05:40|731649.1|730649.1|731656.3|730656.3|731693.7|730693.7|731649|730649|33
1628003150000|2021-08-03 15:05:50|731657.1|730657.1|732081.8|730081.8|732092.4|730673.4|731556.6|730069.9|35
1628003160000|2021-08-03 15:06:00|732087.1|730087.1|731629.4|730629.4|732102|730634.4|731577.2|730087.1|27
1628003170000|2021-08-03 15:06:10|731643.8|730643.8|731626.3|730626.3|731647.5|730647.5|731618.4|730618.4|32
1628003180000|2021-08-03 15:06:20|731639.7|730639.7|731625.4|730625.4|731651|730651|731605.6|730605.6|25
1628003190000|2021-08-03 15:06:30|731626.1|730626.1|731641|730641|731670.9|730670.9|731623.1|730623.1|24
1628003200000|2021-08-03 15:06:40|731592.2|730592.2|731598.2|730598.2|731645.4|730645.4|731592.2|730592.2|31
1628003210000|2021-08-03 15:06:50|731598.1|730598.1|732087.9|730087.9|732089.6|730613.9|731573.5|730084|26
1628003220000|2021-08-03 15:07:00|732098.2|730098.2|732091.4|730091.4|732109.2|730109.2|732078.3|730078.3|28
1628003230000|2021-08-03 15:07:10|732093.8|730093.8|731618.5|730618.5|732110.8|730619.5|731618.5|730072.6|34
1628003240000|2021-08-03 15:07:20|731618.2|730618.2|731615.7|730615.7|731622.3|730622.3|731578.5|730578.5|34
1628003250000|2021-08-03 15:07:30|731612.1|730612.1|731501.3|730501.3|732069.1|730612.1|731486.1|730053|33
1628003260000|2021-08-03 15:07:40|731499.1|730499.1|731374.4|730374.4|731998.5|730499.1|731370.3|729897.5|37
1628003270000|2021-08-03 15:07:50|731388.8|730388.8|731436.3|730436.3|731442.3|730442.3|731374.9|730374.9|32
1628003280000|2021-08-03 15:08:00|731454.6|730454.6|731487.4|730487.4|731520.3|730520.3|731451.2|730451.2|34
1628003290000|2021-08-03 15:08:10|731492|730492|731505|730505|731508.3|730508.3|731477.7|730477.7|30
1628003300000|2021-08-03 15:08:20|731504.8|730504.8|731538.9|730538.9|731551.9|730551.9|731500|730500|28
1628003310000|2021-08-03 15:08:30|731541.1|730541.1|731448.3|730448.3|731542.3|730542.3|731421.9|730421.9|33
1628003320000|2021-08-03 15:08:40|731441.9|730441.9|731467.4|730467.4|731472.5|730472.5|731441.9|730441.9|21
1628003330000|2021-08-03 15:08:50|731470.1|730470.1|731445.4|730445.4|731471.1|730471.1|731439.9|730439.9|35
1628003340000|2021-08-03 15:09:00|731446.5|730446.5|731509.9|730509.9|731509.9|730509.9|731442.3|730442.3|32
1628003350000|2021-08-03 15:09:10|731523|730523|731507.5|730507.5|731523|730523|731500.9|730500.9|30
1628003360000|2021-08-03 15:09:20|731510|730510|731424.8|730424.8|731920.8|730528.8|731410.9|729919.8|34
1628003370000|2021-08-03 15:09:30|731426.5|730426.5|731434.6|730434.6|731434.6|730434.6|731425|730425|23
1628003380000|2021-08-03 15:09:40|731434.8|730434.8|731439.3|730439.3|731450|730450|731434.8|730434.8|27
1628003390000|2021-08-03 15:09:50|731451|730451|731400.7|730400.7|731452.1|730452.1|731386|730386|25
1628003400000|2021-08-03 15:10:00|731410.2|730410.2|731421.3|730421.3|731425.5|730425.5|731394.3|730394.3|32
1628003410000|2021-08-03 15:10:10|731422.3|730422.3|731434.7|730434.7|731442.8|730442.8|731422.3|730422.3|22
1628003420000|2021-08-03 15:10:20|731428.5|730428.5|731427.4|730427.4|731441.5|730441.5|731420.7|730420.7|22
1628003430000|2021-08-03 15:10:30|731430.7|730430.7|731431.5|730431.5|731435|730435|731424.6|730424.6|20
1628003440000|2021-08-03 15:10:40|731421.8|730421.8|731438.2|730438.2|731444.9|730444.9|731421.8|730421.8|22
1628003450000|2021-08-03 15:10:50|731447.8|730447.8|731398.9|730398.9|731447.8|730447.8|731389.2|730389.2|25
1628003460000|2021-08-03 15:11:00|731402.3|730402.3|731394.2|730394.2|731402.3|730402.3|731392.8|730392.8|12
1628003470000|2021-08-03 15:11:10|731395|730395|731395.7|730395.7|731395.7|730395.7|731391.1|730391.1|17
1628003480000|2021-08-03 15:11:20|731397|730397|731408.7|730408.7|731415.6|730415.6|731391.9|730391.9|20
1628003490000|2021-08-03 15:11:30|731407.4|730407.4|731407.6|730407.6|731883.2|730417.7|731384.8|729883.2|23
1628003500000|2021-08-03 15:11:40|731417.3|730417.3|731420.5|730420.5|731425.1|730425.1|731398.3|730398.3|15
1628003510000|2021-08-03 15:11:50|731418.4|730418.4|731407.1|730407.1|731427.5|730427.5|731395.9|730395.9|25
1628003520000|2021-08-03 15:12:00|731408.9|730408.9|731427.3|730427.3|731916.7|730429.6|731403.1|729916.7|26
1628003530000|2021-08-03 15:12:10|731434|730434|731453.3|730453.3|731460.4|730460.4|731427.7|730427.7|22
1628003540000|2021-08-03 15:12:20|731458.1|730458.1|731445.5|730445.5|731469.1|730469.1|731444.4|730444.4|29
1628003550000|2021-08-03 15:12:30|731445.8|730445.8|731512.7|730512.7|731525.7|730525.7|731445.8|730445.8|20
1628003560000|2021-08-03 15:12:40|731472.9|730472.9|731508.8|730508.8|731508.8|730508.8|731468.7|730468.7|27
1628003570000|2021-08-03 15:12:50|731502.1|730502.1|731501.1|730501.1|731508.5|730508.5|731491.7|730491.7|24
1628003580000|2021-08-03 15:13:00|731508.7|730508.7|731493.2|730493.2|731517.5|730517.5|731462.4|730462.4|33
1628003590000|2021-08-03 15:13:10|731494.2|730494.2|731554.2|730554.2|731578.5|730578.5|731480|730480|24
1628003600000|2021-08-03 15:13:20|731522.5|730522.5|731536|730536|731546.8|730546.8|731517.2|730517.2|35
1628003610000|2021-08-03 15:13:30|731535.9|730535.9|731600.4|730600.4|732107.2|730602.2|731531.9|730083.2|32
1628003620000|2021-08-03 15:13:40|731596.1|730596.1|731622.6|730622.6|731622.9|730622.9|731595|730595|32
1628003630000|2021-08-03 15:13:50|731615.6|730615.6|732064.4|730064.4|732091.4|730630.9|731586.8|730058.9|32
1628003640000|2021-08-03 15:14:00|732069.4|730069.4|731478.1|730478.1|732069.4|730501.8|731472.8|729978.7|33
1628003650000|2021-08-03 15:14:10|731477.3|730477.3|731468.4|730468.4|731483.6|730483.6|731462.7|730462.7|25
1628003660000|2021-08-03 15:14:20|731470.1|730470.1|731465|730465|731476.7|730476.7|731455.2|730455.2|30
1628003670000|2021-08-03 15:14:30|731462.1|730462.1|731970.3|729970.3|731990.7|730476.5|731461.4|729968|29
1628003680000|2021-08-03 15:14:40|731970|729970|731465.1|730465.1|731984.9|730472.7|731465.1|729969.1|30
1628003690000|2021-08-03 15:14:50|731977.7|729977.7|731458.8|730458.8|731979.3|730476.8|731453|729960.2|22
1628003700000|2021-08-03 15:15:00|731458.6|730458.6|731463.3|730463.3|731472.3|730472.3|731456.7|730456.7|25
1628003710000|2021-08-03 15:15:10|731462.6|730462.6|731459.2|730459.2|731470.1|730470.1|731450.7|730450.7|21
1628003720000|2021-08-03 15:15:20|731456.8|730456.8|731465.2|730465.2|731465.2|730465.2|731456.8|730456.8|15
1628003730000|2021-08-03 15:15:30|731465|730465|731461.7|730461.7|731465.4|730465.4|731457|730457|24
1628003740000|2021-08-03 15:15:40|731461.8|730461.8|731465.6|730465.6|731465.6|730465.6|731460.7|730460.7|22
1628003750000|2021-08-03 15:15:50|731468.1|730468.1|731447.1|730447.1|731472.7|730472.7|731431.9|730431.9|28
1628003760000|2021-08-03 15:16:00|731435.4|730435.4|731452.1|730452.1|731452.1|730452.1|731410.1|730410.1|23
1628003770000|2021-08-03 15:16:10|731453.7|730453.7|731467|730467|731475.1|730475.1|731450.8|730450.8|30
1628003780000|2021-08-03 15:16:20|731466.6|730466.6|731518.8|730518.8|732026.3|730524.5|731465.3|730015.7|37
1628003790000|2021-08-03 15:16:30|731520.7|730520.7|731510.4|730510.4|732025.4|730529.4|731509.1|729999.8|36
1628003800000|2021-08-03 15:16:40|731512.3|730512.3|731519|730519|731529.2|730529.2|731507.5|730507.5|34
1628003810000|2021-08-03 15:16:50|731510.1|730510.1|731486.5|730486.5|732003.7|730519.5|731471|730003.7|29
1628003820000|2021-08-03 15:17:00|731487|730487|731480.9|730480.9|731490.6|730490.6|731477.8|730477.8|27
1628003830000|2021-08-03 15:17:10|731479|730479|731470.7|730470.7|731489.8|730489.8|731470.7|730470.7|27
1628003840000|2021-08-03 15:17:20|731457|730457|731461.4|730461.4|731476.6|730476.6|731457|730457|23
1628003850000|2021-08-03 15:17:30|731465.9|730465.9|731508.5|730508.5|732011.3|730523.6|731462.7|730003.5|30
1628003860000|2021-08-03 15:17:40|731500.1|730500.1|731496.7|730496.7|731511.5|730511.5|731492.9|730492.9|19
1628003870000|2021-08-03 15:17:50|731498.3|730498.3|731518.5|730518.5|731550.3|730550.3|731490.3|730490.3|32
1628003880000|2021-08-03 15:18:00|731510.2|730510.2|731508.9|730508.9|731535|730535|731502.6|730502.6|20
1628003890000|2021-08-03 15:18:10|731509.3|730509.3|731513.8|730513.8|731515.5|730515.5|731493.6|730493.6|29
1628003900000|2021-08-03 15:18:20|731511.8|730511.8|731503.9|730503.9|731515.9|730515.9|731489.3|730489.3|25
1628003910000|2021-08-03 15:18:30|731496.2|730496.2|731503.6|730503.6|731537|730537|731495.4|730495.4|31
1628003920000|2021-08-03 15:18:40|731497.9|730497.9|731500|730500|731514.2|730514.2|731494.7|730494.7|19
1628003930000|2021-08-03 15:18:50|731498.4|730498.4|731501.6|730501.6|731511.1|730511.1|731498.4|730498.4|20
1628003940000|2021-08-03 15:19:00|731501.2|730501.2|731500.1|730500.1|731511.3|730511.3|731495.3|730495.3|24
1628003950000|2021-08-03 15:19:10|731500.4|730500.4|731501.9|730501.9|731509.1|730509.1|731498.2|730498.2|21
1628003960000|2021-08-03 15:19:20|731502.6|730502.6|731498.3|730498.3|731505.1|730505.1|731498.3|730498.3|21
1628003970000|2021-08-03 15:19:30|731497.6|730497.6|731503.9|730503.9|731503.9|730503.9|731493.5|730493.5|25
1628003980000|2021-08-03 15:19:40|731497.8|730497.8|731497.2|730497.2|731505.9|730505.9|731494.3|730494.3|21
1628003990000|2021-08-03 15:19:50|731498.6|730498.6|731496.2|730496.2|731500.2|730500.2|731496|730496|20
1628004000000|2021-08-03 15:20:00|731494.9|730494.9|731493.5|730493.5|731503.5|730503.5|731490.1|730490.1|24
1628004010000|2021-08-03 15:20:10|731493.2|730493.2|731502.9|730502.9|731502.9|730502.9|731493.2|730493.2|18
1628004020000|2021-08-03 15:20:20|731502.5|730502.5|731501.9|730501.9|731502.5|730502.5|731482.8|730482.8|25
1628004030000|2021-08-03 15:20:30|731500.1|730500.1|731505.2|730505.2|731513.8|730513.8|731500|730500|27
1628004040000|2021-08-03 15:20:40|731505.6|730505.6|731498.8|730498.8|731511.7|730511.7|731498.8|730498.8|20
1628004050000|2021-08-03 15:20:50|731500.5|730500.5|731501.6|730501.6|731515.6|730515.6|731486.4|730486.4|32
1628004060000|2021-08-03 15:21:00|731502.2|730502.2|731486.2|730486.2|731518.1|730518.1|731477.1|730477.1|29
1628004070000|2021-08-03 15:21:10|731489.2|730489.2|731392.9|730392.9|731957.8|730493.3|731387.4|729957.8|29
1628004080000|2021-08-03 15:21:20|731390.8|730390.8|731392.4|730392.4|731403.5|730403.5|731377|730377|23
1628004090000|2021-08-03 15:21:30|731403.6|730403.6|731384.3|730384.3|731404.3|730404.3|731371.8|730371.8|25
1628004100000|2021-08-03 15:21:40|731386.8|730386.8|731378.4|730378.4|731868.3|730390.6|731378.4|729859.7|23
1628004110000|2021-08-03 15:21:50|731376.5|730376.5|731386.1|730386.1|731405.1|730405.1|731364.8|730364.8|33
1628004120000|2021-08-03 15:22:00|731395.2|730395.2|731418.5|730418.5|731419.5|730419.5|731389.9|730389.9|26
1628004130000|2021-08-03 15:22:10|731418.7|730418.7|731522|730522|731537.1|730537.1|731418.7|730418.7|33
1628004140000|2021-08-03 15:22:20|731517.1|730517.1|731973.8|729973.8|732008|730521.1|731453.7|729973.8|34
1628004150000|2021-08-03 15:22:30|731970.6|729970.6|731996.1|729996.1|731996.5|729996.5|731968.3|729968.3|32
1628004160000|2021-08-03 15:22:40|731986|729986|732013.9|730013.9|732025.5|730510.7|731494.8|729986|34
1628004170000|2021-08-03 15:22:50|732014.4|730014.4|731498.8|730498.8|732027.5|730498.8|731498.8|730006.2|27
1628004180000|2021-08-03 15:23:00|731494.9|730494.9|731488.5|730488.5|731993.4|730494.9|731483.5|729973.5|31
1628004190000|2021-08-03 15:23:10|731981.5|729981.5|731488.6|730488.6|731996.5|730492.6|731484.4|729977.3|33
1628004200000|2021-08-03 15:23:20|731490.1|730490.1|731950.6|729950.6|731950.6|730492|731439.8|729944.4|27
1628004210000|2021-08-03 15:23:30|731961.5|729961.5|731480.3|730480.3|731971.3|730482.3|731467.6|729948.4|29
1628004220000|2021-08-03 15:23:40|731480.5|730480.5|731469.1|730469.1|732009.8|730492.2|731469.1|729973.4|31
1628004230000|2021-08-03 15:23:50|731473|730473|731969.9|729969.9|731981|730500|731467|729954.3|36
1628004240000|2021-08-03 15:24:00|731965|729965|731445.7|730445.7|731965.4|730453.8|731433.3|729953.1|31
1628004250000|2021-08-03 15:24:10|731434.1|730434.1|731398.3|730398.3|731451.3|730451.3|731394|730394|29
1628004260000|2021-08-03 15:24:20|731398.4|730398.4|731397.1|730397.1|731399.7|730399.7|731397|730397|23
1628004270000|2021-08-03 15:24:30|731396.9|730396.9|731401.3|730401.3|731402.8|730402.8|731396.8|730396.8|21
1628004280000|2021-08-03 15:24:40|731400.4|730400.4|731442.8|730442.8|731442.9|730442.9|731399.6|730399.6|28
1628004290000|2021-08-03 15:24:50|731442.5|730442.5|731435.7|730435.7|731454.6|730454.6|731428.9|730428.9|24
1628004300000|2021-08-03 15:25:00|731443.9|730443.9|731457|730457|731459.1|730459.1|731432.1|730432.1|34
1628004310000|2021-08-03 15:25:10|731443.9|730443.9|731469.7|730469.7|731496.2|730496.2|731435.5|730435.5|23
1628004320000|2021-08-03 15:25:20|731473.1|730473.1|731500|730500|731501.5|730501.5|731466|730466|32
1628004330000|2021-08-03 15:25:30|731499.6|730499.6|731474.8|730474.8|731995|730500.3|731470.4|729995|28
1628004340000|2021-08-03 15:25:40|731479.7|730479.7|731464.8|730464.8|731991.8|730485.5|731455.3|729966.3|27
1628004350000|2021-08-03 15:25:50|731463.4|730463.4|731456.5|730456.5|731466.3|730466.3|731455.7|730455.7|22
1628004360000|2021-08-03 15:26:00|731456.3|730456.3|731432.5|730432.5|731457.8|730457.8|731432.5|730432.5|21
1628004370000|2021-08-03 15:26:10|731437.2|730437.2|731416.9|730416.9|731437.2|730437.2|731410.4|730410.4|28
1628004380000|2021-08-03 15:26:20|731416.1|730416.1|731441.1|730441.1|731441.7|730441.7|731402.2|730402.2|23
1628004390000|2021-08-03 15:26:30|731440.1|730440.1|731429.5|730429.5|731440.1|730440.1|731422.5|730422.5|26
1628004400000|2021-08-03 15:26:40|731424.8|730424.8|731418.1|730418.1|731424.9|730424.9|731416.5|730416.5|22
1628004410000|2021-08-03 15:26:50|731423.1|730423.1|731405|730405|731423.5|730423.5|731402.4|730402.4|23
1628004420000|2021-08-03 15:27:00|731405.2|730405.2|731413.6|730413.6|731417.6|730417.6|731387.7|730387.7|34
1628004430000|2021-08-03 15:27:10|731410.2|730410.2|731422.8|730422.8|731433.5|730433.5|731407.1|730407.1|22
1628004440000|2021-08-03 15:27:20|731428.8|730428.8|731427.2|730427.2|731432.7|730432.7|731421.8|730421.8|26
1628004450000|2021-08-03 15:27:30|731434|730434|731926.2|729926.2|731934.7|730434.6|731425.3|729922.8|24
1628004460000|2021-08-03 15:27:40|731931.3|729931.3|731401.4|730401.4|731931.3|730412.1|731386.2|729926.3|26
1628004470000|2021-08-03 15:27:50|731418.3|730418.3|731389.6|730389.6|731422|730422|731389.6|730389.6|27
1628004480000|2021-08-03 15:28:00|731387.8|730387.8|731906.7|729906.7|731906.7|730415.4|731387.8|729882.7|31
1628004490000|2021-08-03 15:28:10|731891.2|729891.2|731384.7|730384.7|731925.1|730413.6|731383.6|729891.2|22
1628004500000|2021-08-03 15:28:20|731375.5|730375.5|731382.6|730382.6|731899.7|730397.5|731375.5|729880.8|27
1628004510000|2021-08-03 15:28:30|731382.8|730382.8|731364.7|730364.7|731382.8|730382.8|731364.7|730364.7|25
1628004520000|2021-08-03 15:28:40|731363.7|730363.7|731381.3|730381.3|731389|730389|731360.2|730360.2|22
1628004530000|2021-08-03 15:28:50|731382.1|730382.1|731907.9|729907.9|731914.8|730398.7|731382.1|729871.4|29
1628004540000|2021-08-03 15:29:00|731897.8|729897.8|731885.9|729885.9|731909.5|729909.5|731883.7|729883.7|30
1628004550000|2021-08-03 15:29:10|731887.3|729887.3|731888.4|729888.4|731901.4|729901.4|731886.1|729886.1|26
1628004560000|2021-08-03 15:29:20|731888.2|729888.2|731896.7|729896.7|731925.2|729925.2|731881.3|729881.3|28
1628004570000|2021-08-03 15:29:30|731892.5|729892.5|731380.2|730380.2|731901.7|730380.5|731380.2|729873.6|23
1628004580000|2021-08-03 15:29:40|731367.5|730367.5|731368.2|730368.2|731387.5|730387.5|731366|730366|27
1628004590000|2021-08-03 15:29:50|731370.4|730370.4|731358.2|730358.2|731884.2|730387.4|731355.7|729851.3|28
1628004600000|2021-08-03 15:30:00|731356.3|730356.3|731864.5|729864.5|731864.5|730379.3|731322|729864.5|31
1628004610000|2021-08-03 15:30:10|731865.3|729865.3|731868.9|729868.9|731883.6|729883.6|731852.8|729852.8|34
1628004620000|2021-08-03 15:30:20|731868.7|729868.7|731350.8|730350.8|731878.9|730364.5|731344.4|729855.4|33
1628004630000|2021-08-03 15:30:30|731361.1|730361.1|731352.3|730352.3|731369|730369|731351.9|730351.9|30
1628004640000|2021-08-03 15:30:40|731354.7|730354.7|731880.7|729880.7|731910|730382.2|731354.7|729873.4|30
1628004650000|2021-08-03 15:30:50|731878.8|729878.8|731372.4|730372.4|731892.2|730374.4|731372.2|729872.8|20
1628004660000|2021-08-03 15:31:00|731373|730373|731371.8|730371.8|731388.1|730388.1|731370.9|730370.9|27
1628004670000|2021-08-03 15:31:10|731375.4|730375.4|731399.7|730399.7|731399.7|730399.7|731362|730362|25
1628004680000|2021-08-03 15:31:20|731399.9|730399.9|731373.2|730373.2|731399.9|730399.9|731373.2|730373.2|22
1628004690000|2021-08-03 15:31:30|731373.6|730373.6|731383.5|730383.5|731386.6|730386.6|731371.8|730371.8|23
1628004700000|2021-08-03 15:31:40|731385.9|730385.9|731373.7|730373.7|731390.6|730390.6|731366.9|730366.9|20
1628004710000|2021-08-03 15:31:50|731371.2|730371.2|731375.1|730375.1|731380.6|730380.6|731371|730371|25
1628004720000|2021-08-03 15:32:00|731373.7|730373.7|731892.4|729892.4|731892.4|730376.2|731360.3|729892.4|19
1628004730000|2021-08-03 15:32:10|731895.9|729895.9|731393.6|730393.6|731916.5|730409.7|731389.2|729893.4|30
1628004740000|2021-08-03 15:32:20|731391.9|730391.9|731398.7|730398.7|731400.6|730400.6|731378.4|730378.4|26
1628004750000|2021-08-03 15:32:30|731396.6|730396.6|731384.8|730384.8|731398.9|730398.9|731367.6|730367.6|19
1628004760000|2021-08-03 15:32:40|731395.7|730395.7|731433|730433|731935.5|730436.9|731393.9|729934.1|28
1628004770000|2021-08-03 15:32:50|731433.5|730433.5|731428.9|730428.9|731441.5|730441.5|731428.5|730428.5|24
1628004780000|2021-08-03 15:33:00|731428.6|730428.6|731435.8|730435.8|731448|730448|731428.6|730428.6|23
1628004790000|2021-08-03 15:33:10|731445.5|730445.5|731343.1|730343.1|731445.5|730445.5|731342|730342|26
1628004800000|2021-08-03 15:33:20|731351.9|730351.9|731352.6|730352.6|731375.1|730375.1|731338.9|730338.9|24
1628004810000|2021-08-03 15:33:30|731341.5|730341.5|731350|730350|731359.4|730359.4|731340.5|730340.5|24
1628004820000|2021-08-03 15:33:40|731349.6|730349.6|731360.2|730360.2|731360.6|730360.6|731346.2|730346.2|17
1628004830000|2021-08-03 15:33:50|731348.7|730348.7|731339.4|730339.4|731365.5|730365.5|731339|730339|26
1628004840000|2021-08-03 15:34:00|731328.9|730328.9|731456.6|730456.6|731458.2|730458.2|731328.2|730328.2|28
1628004850000|2021-08-03 15:34:10|731467.5|730467.5|731463.7|730463.7|731471.7|730471.7|731461.3|730461.3|21
1628004860000|2021-08-03 15:34:20|731527.5|730527.5|731520.2|730520.2|731532|730532|731508.1|730508.1|23
1628004870000|2021-08-03 15:34:30|731524.8|730524.8|731511.6|730511.6|731533.5|730533.5|731504.5|730504.5|25
1628004880000|2021-08-03 15:34:40|731523.7|730523.7|731473.9|730473.9|731523.7|730523.7|731473.9|730473.9|29
1628004890000|2021-08-03 15:34:50|731473.3|730473.3|731472.2|730472.2|731483.9|730483.9|731449.4|730449.4|29
1628004900000|2021-08-03 15:35:00|731473.3|730473.3|731452.9|730452.9|731486.7|730486.7|731446.4|730446.4|30
1628004910000|2021-08-03 15:35:10|731452.5|730452.5|731460.1|730460.1|731467|730467|731435.8|730435.8|33
1628004920000|2021-08-03 15:35:20|731458|730458|731437.5|730437.5|731458|730458|731430.9|730430.9|25
1628004930000|2021-08-03 15:35:30|731437.6|730437.6|731207.3|730207.3|731939.1|730440.9|731206.4|729939.1|32
1628004940000|2021-08-03 15:35:40|731203.8|730203.8|731101.5|730101.5|731593.5|730203.8|731063.7|729580.1|36
1628004950000|2021-08-03 15:35:50|731103.5|730103.5|731037.7|730037.7|731590.1|730119.5|731037.1|729590.1|35
1628004960000|2021-08-03 15:36:00|731049.5|730049.5|730947.7|729947.7|731049.5|730049.5|730945.7|729945.7|38
1628004970000|2021-08-03 15:36:10|730950.5|729950.5|730945.8|729945.8|730956.3|729956.3|730941.3|729941.3|33
1628004980000|2021-08-03 15:36:20|730950.5|729950.5|730876|729876|731382|729951.5|730861.7|729370.8|28
1628004990000|2021-08-03 15:36:30|730877.1|729877.1|730928.1|729928.1|731422.4|729933.4|730875.1|729399.6|33
1628005000000|2021-08-03 15:36:40|730933.9|729933.9|730924.6|729924.6|731445.4|729940.5|730924|729435.5|36
1628005010000|2021-08-03 15:36:50|730928|729928|730930.1|729930.1|730937.2|729937.2|730916.5|729916.5|31
1628005020000|2021-08-03 15:37:00|730928.8|729928.8|731487.6|729487.6|731487.6|729935.3|730920.3|729479.4|25
1628005030000|2021-08-03 15:37:10|730984.5|729984.5|730923.9|729923.9|731460.5|730001|730915.4|729428.1|35
1628005040000|2021-08-03 15:37:20|730927.9|729927.9|730915.1|729915.1|730927.9|729927.9|730907|729907|30
1628005050000|2021-08-03 15:37:30|730916.9|729916.9|730910.8|729910.8|731423.8|729928|730891.4|729402.2|33
1628005060000|2021-08-03 15:37:40|730909.1|729909.1|731435.5|729435.5|731437.8|729934.9|730908|729433.2|27
1628005070000|2021-08-03 15:37:50|730932.1|729932.1|730938.3|729938.3|730939.1|729939.1|730927.6|729927.6|34
1628005080000|2021-08-03 15:38:00|730936.1|729936.1|730918.3|729918.3|731437.5|729937.5|730915|729420.3|28
1628005090000|2021-08-03 15:38:10|730920.7|729920.7|730908|729908|730920.7|729920.7|730904.7|729904.7|24
1628005100000|2021-08-03 15:38:20|730908.2|729908.2|730911.2|729911.2|730912|729912|730904.2|729904.2|21
1628005110000|2021-08-03 15:38:30|730908.2|729908.2|730809.9|729809.9|731320.1|729908.4|730808.7|729315.6|20
1628005120000|2021-08-03 15:38:40|730816.9|729816.9|730824.1|729824.1|731346.1|729843.4|730807|729325.7|36
1628005130000|2021-08-03 15:38:50|730833.3|729833.3|730833.6|729833.6|731333.9|729833.6|730805.8|729333.9|28
1628005140000|2021-08-03 15:39:00|730829.2|729829.2|730813.8|729813.8|730829.2|729829.2|730808.6|729808.6|32
1628005150000|2021-08-03 15:39:10|730813.1|729813.1|730812.3|729812.3|730828.1|729828.1|730811|729811|23
1628005160000|2021-08-03 15:39:20|730805.8|729805.8|730810.7|729810.7|731337.7|729845.4|730805.8|729337.2|28
1628005170000|2021-08-03 15:39:30|730811.9|729811.9|730774|729774|730811.9|729811.9|730743.2|729743.2|31
1628005180000|2021-08-03 15:39:40|730773.6|729773.6|730797.7|729797.7|730811.4|729811.4|730767.3|729767.3|25
1628005190000|2021-08-03 15:39:50|730810.8|729810.8|730786.1|729786.1|731312.4|729817.2|730771.2|729265.7|33
1628005200000|2021-08-03 15:40:00|730790|729790|730785.8|729785.8|731284.1|729794.1|730776.1|729277.5|26
1628005210000|2021-08-03 15:40:10|730778.5|729778.5|730767.7|729767.7|730785.9|729785.9|730760.1|729760.1|18
1628005220000|2021-08-03 15:40:20|730775.9|729775.9|730780.5|729780.5|730787.3|729787.3|730771.9|729771.9|22
1628005230000|2021-08-03 15:40:30|730790.1|729790.1|730771.8|729771.8|730790.1|729790.1|730771.8|729771.8|13
1628005240000|2021-08-03 15:40:40|730767.6|729767.6|730755.3|729755.3|730777|729777|730731.7|729731.7|18
1628005250000|2021-08-03 15:40:50|730765|729765|730718.3|729718.3|730766.7|729766.7|730707.5|729707.5|23
1628005260000|2021-08-03 15:41:00|730711.4|729711.4|730717.4|729717.4|730736.1|729736.1|730705.8|729705.8|29
1628005270000|2021-08-03 15:41:10|730721.1|729721.1|730717.1|729717.1|730751.5|729751.5|730713|729713|33
1628005280000|2021-08-03 15:41:20|730716.7|729716.7|730765.9|729765.9|731244.3|729765.9|730711.1|729241.9|30
1628005290000|2021-08-03 15:41:30|730755|729755|730753.4|729753.4|730770.4|729770.4|730752|729752|17
1628005300000|2021-08-03 15:41:40|730750.2|729750.2|730739.2|729739.2|730765.8|729765.8|730714.5|729714.5|26
1628005310000|2021-08-03 15:41:50|730739.8|729739.8|730743.9|729743.9|730759.3|729759.3|730729.8|729729.8|25
1628005320000|2021-08-03 15:42:00|730738.4|729738.4|730733.5|729733.5|730784.8|729784.8|730732|729732|29
1628005330000|2021-08-03 15:42:10|730766.1|729766.1|730841.3|729841.3|731350.8|729872.5|730755.4|729334.3|34
1628005340000|2021-08-03 15:42:20|730839.5|729839.5|730815.8|729815.8|731274.7|729839.5|730754.6|729259.2|30
1628005350000|2021-08-03 15:42:30|730841.1|729841.1|730860.5|729860.5|730878.6|729878.6|730834.2|729834.2|28
1628005360000|2021-08-03 15:42:40|730869.1|729869.1|730904.8|729904.8|730929.3|729929.3|730858.4|729858.4|32
1628005370000|2021-08-03 15:42:50|730903.9|729903.9|730833.6|729833.6|730919.5|729919.5|730833.6|729833.6|24
1628005380000|2021-08-03 15:43:00|730832.9|729832.9|730934.8|729934.8|730940.5|729940.5|730832.9|729832.9|35
1628005390000|2021-08-03 15:43:10|730922.8|729922.8|730916.7|729916.7|730940.2|729940.2|730916.7|729916.7|26
1628005400000|2021-08-03 15:43:20|730920.3|729920.3|730919.2|729919.2|730931.9|729931.9|730915|729915|27
1628005410000|2021-08-03 15:43:30|730920.3|729920.3|730924.2|729924.2|730933.7|729933.7|730918.9|729918.9|23
1628005420000|2021-08-03 15:43:40|730923.9|729923.9|730914.2|729914.2|730933.3|729933.3|730913.8|729913.8|21
1628005430000|2021-08-03 15:43:50|730916.6|729916.6|730878.6|729878.6|730947.6|729947.6|730792.3|729792.3|29
1628005440000|2021-08-03 15:44:00|730875.2|729875.2|730933|729933|731421.3|729958.4|730875.2|729395|27
1628005450000|2021-08-03 15:44:10|730931.7|729931.7|730918.5|729918.5|730938|729938|730911.3|729911.3|23
1628005460000|2021-08-03 15:44:20|730936.2|729936.2|730954.3|729954.3|731005.8|730005.8|730936.1|729936.1|24
1628005470000|2021-08-03 15:44:30|730949.2|729949.2|730960.7|729960.7|730980.2|729980.2|730949.2|729949.2|25
1628005480000|2021-08-03 15:44:40|730962.1|729962.1|730965.5|729965.5|730977.8|729977.8|730948.8|729948.8|24
1628005490000|2021-08-03 15:44:50|730962.9|729962.9|730966.2|729966.2|730984.8|729984.8|730954.2|729954.2|22
1628005500000|2021-08-03 15:45:00|730968.3|729968.3|730931.2|729931.2|731016.8|730016.8|730931.2|729931.2|37
1628005510000|2021-08-03 15:45:10|730962.3|729962.3|730973|729973|730973|729973|730925.9|729925.9|22
1628005520000|2021-08-03 15:45:20|730981.1|729981.1|730916.5|729916.5|730989.8|729989.8|730916.5|729916.5|35
1628005530000|2021-08-03 15:45:30|730922.3|729922.3|730951.5|729951.5|730964.3|729964.3|730898.6|729898.6|32
1628005540000|2021-08-03 15:45:40|730963.3|729963.3|730942.9|729942.9|730965.6|729965.6|730942.8|729942.8|21
1628005550000|2021-08-03 15:45:50|730941.6|729941.6|730955.6|729955.6|730974.8|729974.8|730939.3|729939.3|24
1628005560000|2021-08-03 15:46:00|730974.4|729974.4|730966.7|729966.7|730974.4|729974.4|730949.8|729949.8|23
1628005570000|2021-08-03 15:46:10|730962.6|729962.6|730947.4|729947.4|730967.8|729967.8|730928.7|729928.7|21
1628005580000|2021-08-03 15:46:20|730947.1|729947.1|730956.1|729956.1|730976.1|729976.1|730947.1|729947.1|16
1628005590000|2021-08-03 15:46:30|730956.6|729956.6|730953.1|729953.1|730971.8|729971.8|730952.8|729952.8|14
1628005600000|2021-08-03 15:46:40|730953.5|729953.5|730928.7|729928.7|730953.5|729953.5|730928.7|729928.7|14
1628005610000|2021-08-03 15:46:50|730936.2|729936.2|730930.5|729930.5|730945.8|729945.8|730926.6|729926.6|26
1628005620000|2021-08-03 15:47:00|730932.9|729932.9|730826.3|729826.3|730953.5|729953.5|730826.3|729826.3|13
1628005630000|2021-08-03 15:47:10|730828.4|729828.4|730793.9|729793.9|730828.4|729828.4|730784.8|729784.8|24
1628005640000|2021-08-03 15:47:20|730795|729795|731239.3|729239.3|731239.3|729796.1|730748.7|729239.3|26
1628005650000|2021-08-03 15:47:30|730741.4|729741.4|730725.7|729725.7|730741.4|729741.4|730724.5|729724.5|19
1628005660000|2021-08-03 15:47:40|730727.1|729727.1|730912.6|728912.6|731024.4|729727.1|730683.1|728912.5|30
1628005670000|2021-08-03 15:47:50|730904.3|728904.3|730411|729411|730915.3|729412.2|730407|728902.2|24
1628005680000|2021-08-03 15:48:00|730413.8|729413.8|730419.9|729419.9|730917.9|729423.3|730404.9|728875.2|23
1628005690000|2021-08-03 15:48:10|730415|729415|730354.2|729354.2|730425.4|729425.4|730353.3|729353.3|25
1628005700000|2021-08-03 15:48:20|730353|729353|730308.3|729308.3|730801.5|729355.4|730292.2|728801.5|22
1628005710000|2021-08-03 15:48:30|730290.6|729290.6|730639.1|728639.1|730716.9|729290.6|730144.1|728596.9|32
1628005720000|2021-08-03 15:48:40|730654.8|728654.8|730522.4|728522.4|730676.3|728676.3|730504.2|728504.2|39
1628005730000|2021-08-03 15:48:50|730516.3|728516.3|730522.6|728522.6|730538.7|728538.7|730513.3|728513.3|38
1628005740000|2021-08-03 15:49:00|730513.3|728513.3|730680.2|728680.2|730754|728754|730513.3|728513.3|36
1628005750000|2021-08-03 15:49:10|730680.6|728680.6|730679.8|728679.8|730690.2|728690.2|730676.1|728676.1|19
1628005760000|2021-08-03 15:49:20|730685|728685|730689.4|728689.4|730712.3|728712.3|730642.8|728642.8|35
1628005770000|2021-08-03 15:49:30|730682.9|728682.9|730792|728792|730807.4|728807.4|730673.4|728673.4|27
1628005780000|2021-08-03 15:49:40|730791.7|728791.7|730733.7|728733.7|730796.1|728796.1|730673.5|728673.5|29
1628005790000|2021-08-03 15:49:50|730717.3|728717.3|730697|728697|730717.3|728717.3|730667.8|728667.8|28
1628005800000|2021-08-03 15:50:00|730688.9|728688.9|730596.3|728596.3|730699.4|728699.4|730596.3|728596.3|32
1628005810000|2021-08-03 15:50:10|730078.4|729078.4|730437.5|728437.5|730531.3|729078.4|729939.6|728429.5|30
1628005820000|2021-08-03 15:50:20|730434.6|728434.6|730412.6|728412.6|730438.9|728935.9|729934.4|728384.7|34
1628005830000|2021-08-03 15:50:30|730405.4|728405.4|729963.2|728963.2|730476.2|728970.8|729949.4|728363.5|32
1628005840000|2021-08-03 15:50:40|729976.3|728976.3|729964.1|728964.1|730469.5|728976.3|729953.1|728460.5|28
1628005850000|2021-08-03 15:50:50|729964.8|728964.8|729968.6|728968.6|730459.9|728978|729953.4|728456.7|22
1628005860000|2021-08-03 15:51:00|729953.9|728953.9|729867.5|728867.5|730472.4|728964.6|729859.5|728328.4|29
1628005870000|2021-08-03 15:51:10|729862.4|728862.4|730405|728405|730431|728924.7|729862.4|728383.4|35
1628005880000|2021-08-03 15:51:20|730404.8|728404.8|730390.6|728390.6|730424.2|728912|729905.7|728389.6|29
1628005890000|2021-08-03 15:51:30|730404.1|728404.1|729898.6|728898.6|730437.8|728907.3|729898.6|728392.6|26
1628005900000|2021-08-03 15:51:40|729892.6|728892.6|729902.3|728902.3|730432.1|728917.5|729892.6|728392.6|27
1628005910000|2021-08-03 15:51:50|729893.1|728893.1|730413.6|728413.6|730413.6|728918.9|729886.4|728397.6|23
1628005920000|2021-08-03 15:52:00|730416.5|728416.5|729925.2|728925.2|730425.6|728925.9|729913.1|728416.1|20
1628005930000|2021-08-03 15:52:10|729924|728924|730478.7|728478.7|730478.7|728940.9|729911.2|728422.3|23
1628005940000|2021-08-03 15:52:20|730460.6|728460.6|730395.4|728395.4|730460.6|728922|729897.4|728384|33
1628005950000|2021-08-03 15:52:30|730393.3|728393.3|730357.2|728357.2|730420|728869.6|729833.8|728357.2|26
1628005960000|2021-08-03 15:52:40|730367.4|728367.4|730190.2|728190.2|730367.4|728367.4|730190.2|728190.2|22
1628005970000|2021-08-03 15:52:50|730218.4|728218.4|730205.1|728205.1|730231.5|728231.5|730190.6|728190.6|29
1628005980000|2021-08-03 15:53:00|730222.5|728222.5|729652.3|728652.3|730261.6|728725.4|729649.8|728188.2|36
1628005990000|2021-08-03 15:53:10|729687.5|728687.5|729812.3|728812.3|730334.9|728821.1|729687.5|728168.4|26
1628006000000|2021-08-03 15:53:20|730312.4|728312.4|730346.2|728346.2|730352.5|728829.6|729805.1|728306.8|21
1628006010000|2021-08-03 15:53:30|730335.4|728335.4|729770.9|728770.9|730350.1|728782.8|729767.2|728276.4|25
1628006020000|2021-08-03 15:53:40|729775.1|728775.1|730228.8|728228.8|730287.3|728775.1|729775.1|728213.8|29
1628006030000|2021-08-03 15:53:50|730234.9|728234.9|730204.4|728204.4|730234.9|728729.9|729725.9|728198.9|25
1628006040000|2021-08-03 15:54:00|730206.9|728206.9|730205.9|728205.9|730208.4|728208.4|730202.9|728202.9|20
1628006050000|2021-08-03 15:54:10|730206.2|728206.2|730206.3|728206.3|730206.4|728206.4|730203|728203|18
1628006060000|2021-08-03 15:54:20|730206.4|728206.4|730224.1|728224.1|730228.2|728707.9|729707.9|728199.9|24
1628006070000|2021-08-03 15:54:30|730226.4|728226.4|729724.2|728724.2|730257.3|728731.6|729721.6|728215.7|19
1628006080000|2021-08-03 15:54:40|729728.6|728728.6|729754|728754|730244.2|728755.9|729718.9|728228.9|21
1628006090000|2021-08-03 15:54:50|729752.2|728752.2|729764.3|728764.3|730267.6|728764.3|729746.8|728267.6|26
1628006100000|2021-08-03 15:55:00|729756.7|728756.7|729756.6|728756.6|729762.3|728762.3|729741|728741|28
1628006110000|2021-08-03 15:55:10|729756.7|728756.7|729744.5|728744.5|729777|728777|729739.6|728739.6|27
1628006120000|2021-08-03 15:55:20|729749.4|728749.4|729776.9|728776.9|730265.6|728776.9|729749.4|728265.6|25
1628006130000|2021-08-03 15:55:30|729770.2|728770.2|730271.1|728271.1|730285.9|728811.5|729768.6|728268.6|25
1628006140000|2021-08-03 15:55:40|729771.9|728771.9|729779.2|728779.2|729784.2|728784.2|729769.8|728769.8|24
1628006150000|2021-08-03 15:55:50|729768.2|728768.2|729774.9|728774.9|729788.1|728788.1|729768.2|728768.2|24
1628006160000|2021-08-03 15:56:00|729772.1|728772.1|729710.9|728710.9|729788.1|728788.1|729682.9|728682.9|28
1628006170000|2021-08-03 15:56:10|729700.1|728700.1|729689.1|728689.1|729705.3|728705.3|729680.9|728680.9|22
1628006180000|2021-08-03 15:56:20|729688.1|728688.1|729794.2|728794.2|730217.9|728810.9|729687.3|728211.9|27
1628006190000|2021-08-03 15:56:30|729787.7|728787.7|729817.5|728817.5|729819|728819|729769.9|728769.9|30
1628006200000|2021-08-03 15:56:40|729816.7|728816.7|729816.5|728816.5|729818.8|728818.8|729813.1|728813.1|29
1628006210000|2021-08-03 15:56:50|729815.6|728815.6|729819.9|728819.9|729823.5|728823.5|729814.9|728814.9|20
1628006220000|2021-08-03 15:57:00|729821.5|728821.5|730326|728326|730326|728821.5|729821.5|728310.2|24
1628006230000|2021-08-03 15:57:10|730327.8|728327.8|729818.7|728818.7|730327.8|728827.6|729818.7|728318.8|17
1628006240000|2021-08-03 15:57:20|729822.1|728822.1|729819.3|728819.3|729825.7|728825.7|729818.1|728818.1|25
1628006250000|2021-08-03 15:57:30|729824.3|728824.3|729822.3|728822.3|729826|728826|729821.5|728821.5|30
1628006260000|2021-08-03 15:57:40|729822.7|728822.7|729818.8|728818.8|729823|728823|729815.8|728815.8|16
1628006270000|2021-08-03 15:57:50|730324.7|728324.7|729975.8|728975.8|730485.4|728983.3|729886.6|728315.7|27
1628006280000|2021-08-03 15:58:00|729957.7|728957.7|730115.5|729115.5|730594.7|729115.5|729947|728563.3|32
1628006290000|2021-08-03 15:58:10|730123|729123|730468.9|728468.9|730616.3|729142.7|730118.1|728467.2|32
1628006300000|2021-08-03 15:58:20|730468|728468|730496.7|728496.7|730510.4|729011.8|729958.3|728460.6|35
1628006310000|2021-08-03 15:58:30|730499.7|728499.7|730008.6|729008.6|730535.9|729029.3|730000.5|728499.7|30
1628006320000|2021-08-03 15:58:40|730011.1|729011.1|730041.2|729041.2|730543.2|729049.8|730006.9|728506.5|32
1628006330000|2021-08-03 15:58:50|730043.1|729043.1|730521.5|728521.5|730524.8|729044.9|730020.3|728512.6|33
1628006340000|2021-08-03 15:59:00|730520.7|728520.7|730508.1|728508.1|730536.3|729027.4|730020.9|728500.2|30
1628006350000|2021-08-03 15:59:10|730508.5|728508.5|730511.4|728511.4|730520|728520|730506.2|728506.2|25
1628006360000|2021-08-03 15:59:20|730515.9|728515.9|730532.2|728532.2|730537.3|728537.3|730511.4|728511.4|32
1628006370000|2021-08-03 15:59:30|730545.2|728545.2|730542.5|728542.5|730556.6|728556.6|730542.2|728542.2|31
1628006380000|2021-08-03 15:59:40|730544.7|728544.7|730530.2|728530.2|730550.7|728550.7|730527.4|728527.4|25
1628006390000|2021-08-03 15:59:50|730531.3|728531.3|730041.9|729041.9|730537.1|729041.9|730033|728525.7|26
1628006400000|2021-08-03 16:00:00|730036.5|729036.5|730131.1|729131.1|730656.4|729169.2|730000.5|728523|34
1628006410000|2021-08-03 16:00:10|730142.3|729142.3|730198.3|729198.3|730201.3|729201.3|730142.3|729142.3|32
1628006420000|2021-08-03 16:00:20|730194.7|729194.7|730166.5|729166.5|730649.8|729215|730154.2|728649.8|30
1628006430000|2021-08-03 16:00:30|730166.6|729166.6|730199.7|729199.7|730689.1|729204.1|730166.6|728672.3|36
1628006440000|2021-08-03 16:00:40|730193.9|729193.9|730194.7|729194.7|730690.1|729200.8|730176.3|728690.1|28
1628006450000|2021-08-03 16:00:50|730196.1|729196.1|730208.9|729208.9|730214.7|729214.7|730194.6|729194.6|28
1628006460000|2021-08-03 16:01:00|730209.3|729209.3|730147.2|729147.2|730209.9|729209.9|730147.2|729147.2|37
1628006470000|2021-08-03 16:01:10|730150.7|729150.7|730145.3|729145.3|730643.6|729155.2|730142.7|728643.6|26
1628006480000|2021-08-03 16:01:20|730145|729145|730146.9|729146.9|730150.3|729150.3|730140.5|729140.5|25
1628006490000|2021-08-03 16:01:30|730155.3|729155.3|730171.3|729171.3|730176.6|729176.6|730155.3|729155.3|34
1628006500000|2021-08-03 16:01:40|730172.9|729172.9|730164.4|729164.4|730172.9|729172.9|730159.5|729159.5|34
1628006510000|2021-08-03 16:01:50|730164.3|729164.3|730161.1|729161.1|730166|729166|730153.4|729153.4|31
1628006520000|2021-08-03 16:02:00|730163.3|729163.3|730118.8|729118.8|730165.8|729165.8|730115.3|729115.3|36
1628006530000|2021-08-03 16:02:10|730122.8|729122.8|730101.9|729101.9|730137.2|729137.2|730092.6|729092.6|29
1628006540000|2021-08-03 16:02:20|730091.8|729091.8|730079|729079|730574.4|729113.5|730074.3|728574.4|28
1628006550000|2021-08-03 16:02:30|730077.1|729077.1|730113.1|729113.1|730613.8|729138.7|730065.3|728569.1|38
1628006560000|2021-08-03 16:02:40|730115.7|729115.7|730127.2|729127.2|730135.9|729135.9|730115.7|729115.7|26
1628006570000|2021-08-03 16:02:50|730125.1|729125.1|730134.7|729134.7|730143.4|729143.4|730121.6|729121.6|21
1628006580000|2021-08-03 16:03:00|730136.6|729136.6|730070.7|729070.7|730611.4|729137.9|730063.1|728554.3|29
1628006590000|2021-08-03 16:03:10|730057.3|729057.3|730062|729062|730070.6|729070.6|730047.4|729047.4|16
1628006600000|2021-08-03 16:03:20|730064.7|729064.7|730044.8|729044.8|730547.8|729065.4|730039.6|728545|23
1628006610000|2021-08-03 16:03:30|730038.1|729038.1|729981.5|728981.5|730508|729039.8|729973.8|728497|25
1628006620000|2021-08-03 16:03:40|729976.9|728976.9|729962.4|728962.4|730480.7|729006.1|729958.5|728475.4|29
1628006630000|2021-08-03 16:03:50|730396.4|728396.4|729943.8|728943.8|730424.5|728963.5|729909.7|728396.4|37
1628006640000|2021-08-03 16:04:00|729941.9|728941.9|729952.9|728952.9|730439.6|728957.5|729937.6|728439.6|31
1628006650000|2021-08-03 16:04:10|729949.3|728949.3|730523|728523|730529|729031.1|729941.4|728429.5|32
1628006660000|2021-08-03 16:04:20|730023|729023|730545.4|728545.4|730557.1|729077.3|729986.7|728518.9|36
1628006670000|2021-08-03 16:04:30|730523.9|728523.9|729981|728981|730523.9|729044.4|729981|728479.7|25
1628006680000|2021-08-03 16:04:40|729978|728978|729982.7|728982.7|729994.6|728994.6|729978|728978|23
1628006690000|2021-08-03 16:04:50|729984|728984|729987.3|728987.3|730000|729000|729984|728984|15
1628006700000|2021-08-03 16:05:00|729997.1|728997.1|729931.3|728931.3|730472.3|728997.1|729921.5|728441.6|34
1628006710000|2021-08-03 16:05:10|729933.9|728933.9|729995.1|728995.1|730498.2|728998.4|729933.9|728456.1|27
1628006720000|2021-08-03 16:05:20|730003.7|729003.7|730014.1|729014.1|730024|729024|729993.9|728993.9|27
1628006730000|2021-08-03 16:05:30|730008.9|729008.9|730016.7|729016.7|730019.2|729019.2|729999.1|728999.1|27
1628006740000|2021-08-03 16:05:40|730017.5|729017.5|730019.8|729019.8|730028.5|729028.5|730014.2|729014.2|30
1628006750000|2021-08-03 16:05:50|730012.6|729012.6|730082.8|729082.8|730597.3|729091.4|730011.7|728556|26
1628006760000|2021-08-03 16:06:00|730078.7|729078.7|730073.9|729073.9|730586.8|729091.9|730058.9|728549.9|32
1628006770000|2021-08-03 16:06:10|730082.2|729082.2|730075.9|729075.9|730088.8|729088.8|730074.6|729074.6|19
1628006780000|2021-08-03 16:06:20|730082.7|729082.7|730068.1|729068.1|730090.7|729090.7|730068.1|729068.1|15
1628006790000|2021-08-03 16:06:30|730070.6|729070.6|730054.4|729054.4|730551.2|729082.6|730053.3|728551.2|31
1628006800000|2021-08-03 16:06:40|730052.8|729052.8|730063|729063|730066.8|729066.8|730046.6|729046.6|24
1628006810000|2021-08-03 16:06:50|730065.9|729065.9|730068.6|729068.6|730075.3|729075.3|730063.3|729063.3|21
1628006820000|2021-08-03 16:07:00|730069.4|729069.4|730067.1|729067.1|730076.6|729076.6|730065.1|729065.1|26
1628006830000|2021-08-03 16:07:10|730066.9|729066.9|730064.6|729064.6|730070|729070|730064.6|729064.6|24
1628006840000|2021-08-03 16:07:20|730062.7|729062.7|730526.8|728526.8|730533.4|729062.7|730014|728514.6|30
1628006850000|2021-08-03 16:07:30|730047.2|729047.2|730037.6|729037.6|730557.4|729072.5|730028.8|728544.3|26
1628006860000|2021-08-03 16:07:40|730036.8|729036.8|730038.7|729038.7|730049.3|729049.3|730035.5|729035.5|22
1628006870000|2021-08-03 16:07:50|730041.9|729041.9|730068.6|729068.6|730071.5|729071.5|730040.9|729040.9|18
1628006880000|2021-08-03 16:08:00|730070.6|729070.6|730083.7|729083.7|730602.9|729108.9|730065.3|728572.5|24
1628006890000|2021-08-03 16:08:10|730082.7|729082.7|730072.5|729072.5|730584.8|729088.8|730038.1|728552.9|31
1628006900000|2021-08-03 16:08:20|730066.4|729066.4|730075.5|729075.5|730599.4|729106.8|730066.4|728570|33
1628006910000|2021-08-03 16:08:30|730070.9|729070.9|730084|729084|730092.7|729092.7|730070.9|729070.9|22
1628006920000|2021-08-03 16:08:40|730086.9|729086.9|730104.6|729104.6|730107.3|729107.3|730079.4|729079.4|20
1628006930000|2021-08-03 16:08:50|730092.4|729092.4|730093.3|729093.3|730105.9|729105.9|730088.6|729088.6|27
1628006940000|2021-08-03 16:09:00|730094.4|729094.4|730095.1|729095.1|730102.7|729102.7|730094.4|729094.4|18
1628006950000|2021-08-03 16:09:10|730094.9|729094.9|730102|729102|730596|729106.1|730093|728582.8|24
1628006960000|2021-08-03 16:09:20|730095.2|729095.2|730104.8|729104.8|730111.2|729111.2|730090.4|729090.4|25
1628006970000|2021-08-03 16:09:30|730106.8|729106.8|730114|729114|730134.3|729134.3|730106.5|729106.5|28
1628006980000|2021-08-03 16:09:40|730115.1|729115.1|730120.8|729120.8|730636.8|729156.1|730073.8|728605|36
1628006990000|2021-08-03 16:09:50|730100.7|729100.7|730051.6|729051.6|730123|729123|730049.7|729049.7|35
1628007000000|2021-08-03 16:10:00|730060.5|729060.5|730006|729006|730496|729060.5|729963.2|728454.7|37
1628007010000|2021-08-03 16:10:10|730006.6|729006.6|730083.3|729083.3|730097.7|729097.7|730006.2|729006.2|36
1628007020000|2021-08-03 16:10:20|730094.4|729094.4|730099.7|729099.7|730108.2|729108.2|730088.5|729088.5|30
1628007030000|2021-08-03 16:10:30|730101.7|729101.7|730082.4|729082.4|730101.7|729101.7|730072.4|729072.4|27
1628007040000|2021-08-03 16:10:40|730084.1|729084.1|730076|729076|730084.1|729084.1|730073.3|729073.3|24
1628007050000|2021-08-03 16:10:50|730076.3|729076.3|730084.5|729084.5|730086.5|729086.5|730074|729074|22
1628007060000|2021-08-03 16:11:00|730087.6|729087.6|730075.9|729075.9|730087.6|729087.6|730074.3|729074.3|14
1628007070000|2021-08-03 16:11:10|730072.9|729072.9|730577.9|728577.9|730577.9|729088.3|730070.2|728577.9|28
1628007080000|2021-08-03 16:11:20|730585.1|728585.1|730060.6|729060.6|730585.1|729083.7|730046.5|728548.9|25
1628007090000|2021-08-03 16:11:30|730059.4|729059.4|730063.1|729063.1|730067.8|729067.8|730055.5|729055.5|21
1628007100000|2021-08-03 16:11:40|730066.7|729066.7|730083.6|729083.6|730091.6|729091.6|730057.7|729057.7|24
1628007110000|2021-08-03 16:11:50|730077.4|729077.4|730096.8|729096.8|730096.8|729096.8|730077.4|729077.4|17
1628007120000|2021-08-03 16:12:00|730096.6|729096.6|730088.3|729088.3|730588.5|729096.6|730081.9|728588.5|30
1628007130000|2021-08-03 16:12:10|730085.6|729085.6|730080.4|729080.4|730092.1|729092.1|730079.8|729079.8|25
1628007140000|2021-08-03 16:12:20|730076.9|729076.9|730002.9|729002.9|730553|729077.7|730002.9|728553|23
1628007150000|2021-08-03 16:12:30|730003|729003|730003.5|729003.5|730012.8|729012.8|730003|729003|20
1628007160000|2021-08-03 16:12:40|730007.1|729007.1|730010.6|729010.6|730012.4|729012.4|730003.5|729003.5|15
1628007170000|2021-08-03 16:12:50|730015.7|729015.7|730005|729005|730027.7|729027.7|730005|729005|14
1628007180000|2021-08-03 16:13:00|730498.6|728498.6|730515.6|728515.6|730515.6|729014.8|730002.4|728493.8|17
1628007190000|2021-08-03 16:13:10|730023.5|729023.5|729988.4|728988.4|730023.5|729023.5|729967.1|728967.1|17
1628007200000|2021-08-03 16:13:20|729983.5|728983.5|729981.5|728981.5|730001.4|729001.4|729980.7|728980.7|17
1628007210000|2021-08-03 16:13:30|729982|728982|729980|728980|730001.3|729001.3|729975.4|728975.4|13
1628007220000|2021-08-03 16:13:40|729975.9|728975.9|729981.4|728981.4|729993.7|728993.7|729969.4|728969.4|17
1628007230000|2021-08-03 16:13:50|729983.8|728983.8|729994|728994|730013|729013|729980.6|728980.6|18
1628007240000|2021-08-03 16:14:00|729999.2|728999.2|730068|729068|730078.5|729078.5|729991|728991|27
1628007250000|2021-08-03 16:14:10|730075|729075|730064.9|729064.9|730087.1|729087.1|730053|729053|17
1628007260000|2021-08-03 16:14:20|730067|729067|730090.7|729090.7|730094.8|729094.8|730059|729059|25
1628007270000|2021-08-03 16:14:30|730098.5|729098.5|730077.8|729077.8|730098.5|729098.5|730063.9|729063.9|19
1628007280000|2021-08-03 16:14:40|730074.4|729074.4|730074.5|729074.5|730083.8|729083.8|730042.7|729042.7|29
1628007290000|2021-08-03 16:14:50|730068.2|729068.2|730077.2|729077.2|730088.6|729088.6|730068.2|729068.2|24
1628007300000|2021-08-03 16:15:00|730079.9|729079.9|729997.4|728997.4|730487.8|729079.9|729961.7|728441|32
1628007310000|2021-08-03 16:15:10|729990.7|728990.7|729999.1|728999.1|730003|729003|729988.2|728988.2|24
1628007320000|2021-08-03 16:15:20|729999.8|728999.8|730002.3|729002.3|730009|729009|729996.7|728996.7|22
1628007330000|2021-08-03 16:15:30|730002.6|729002.6|730002.4|729002.4|730497|729010.8|729986.4|728497|17
1628007340000|2021-08-03 16:15:40|730000.9|729000.9|730001.8|729001.8|730010.1|729010.1|730000.5|729000.5|13
1628007350000|2021-08-03 16:15:50|729997.9|728997.9|729979.3|728979.3|730461.2|729009.6|729979.3|728461.2|21
1628007360000|2021-08-03 16:16:00|729964.6|728964.6|729973.8|728973.8|729995.5|728995.5|729953.5|728953.5|28
1628007370000|2021-08-03 16:16:10|729967.8|728967.8|729971.2|728971.2|729980.9|728980.9|729954.8|728954.8|34
1628007380000|2021-08-03 16:16:20|729978.1|728978.1|729969.3|728969.3|729978.1|728978.1|729966.7|728966.7|18
1628007390000|2021-08-03 16:16:30|729965.4|728965.4|729965|728965|729976|728976|729963.7|728963.7|21
1628007400000|2021-08-03 16:16:40|729964.3|728964.3|729974.2|728974.2|729977.4|728977.4|729964.3|728964.3|22
1628007410000|2021-08-03 16:16:50|729972.9|728972.9|729971.4|728971.4|729979.2|728979.2|729971.4|728971.4|23
1628007420000|2021-08-03 16:17:00|729969.8|728969.8|729964.6|728964.6|730461.5|728989.9|729947.2|728461.5|22
1628007430000|2021-08-03 16:17:10|729968.1|728968.1|729972|728972|730477|729001.9|729968.1|728467.7|24
1628007440000|2021-08-03 16:17:20|729977.7|728977.7|729980.7|728980.7|730485.8|728991.7|729969.8|728485.8|22
1628007450000|2021-08-03 16:17:30|729987|728987|730013.3|729013.3|730503.7|729029.3|729982.8|728503.7|22
1628007460000|2021-08-03 16:17:40|730013.2|729013.2|730054.2|729054.2|730054.2|729054.2|730008.2|729008.2|26
1628007470000|2021-08-03 16:17:50|730048.1|729048.1|730020.3|729020.3|730052.9|729052.9|730020.1|729020.1|26
1628007480000|2021-08-03 16:18:00|730015.3|729015.3|730030.3|729030.3|730527.3|729058|730010.5|728527.3|27
1628007490000|2021-08-03 16:18:10|730024.3|729024.3|730027|729027|730041|729041|730011.9|729011.9|26
1628007500000|2021-08-03 16:18:20|730013.3|729013.3|730015.4|729015.4|730512.8|729040.5|730013.3|728512.8|31
1628007510000|2021-08-03 16:18:30|730014.3|729014.3|730020.4|729020.4|730033.1|729033.1|730005.8|729005.8|33
1628007520000|2021-08-03 16:18:40|730019.8|729019.8|730018.8|729018.8|730498.7|729037.4|729995.3|728498.7|34
1628007530000|2021-08-03 16:18:50|730011.5|729011.5|730031.4|729031.4|730040|729040|730010.7|729010.7|34
1628007540000|2021-08-03 16:19:00|730030.4|729030.4|730043.4|729043.4|730048.2|729048.2|730020.4|729020.4|31
1628007550000|2021-08-03 16:19:10|730039.8|729039.8|730030.2|729030.2|730049.5|729049.5|730018|729018|34
1628007560000|2021-08-03 16:19:20|730032|729032|730061.9|729061.9|730061.9|729061.9|730028.9|729028.9|34
1628007570000|2021-08-03 16:19:30|730063.4|729063.4|730071.8|729071.8|730073.4|729073.4|730058.5|729058.5|21
1628007580000|2021-08-03 16:19:40|730073.6|729073.6|730076|729076|730082.8|729082.8|730065.3|729065.3|24
1628007590000|2021-08-03 16:19:50|730085.8|729085.8|730076.4|729076.4|730085.8|729085.8|730071.8|729071.8|21
1628007600000|2021-08-03 16:20:00|730078.8|729078.8|730069.2|729069.2|730078.8|729078.8|730053.1|729053.1|31
1628007610000|2021-08-03 16:20:10|730074.6|729074.6|730054.9|729054.9|730077.3|729077.3|730053.5|729053.5|36
1628007620000|2021-08-03 16:20:20|730053.5|729053.5|730071|729071|730071|729071|730033.5|729033.5|22
1628007630000|2021-08-03 16:20:30|730047.8|729047.8|730061.4|729061.4|730061.4|729061.4|730035.7|729035.7|26
1628007640000|2021-08-03 16:20:40|730059.5|729059.5|730068.1|729068.1|730068.1|729068.1|730059.5|729059.5|22
1628007650000|2021-08-03 16:20:50|730067.7|729067.7|729993.8|728993.8|730069.6|729069.6|729982.5|728982.5|29
1628007660000|2021-08-03 16:21:00|729991.7|728991.7|729991.4|728991.4|730003.3|729003.3|729983.7|728983.7|32
1628007670000|2021-08-03 16:21:10|729992.1|728992.1|729993.4|728993.4|729999.7|728999.7|729984.4|728984.4|22
1628007680000|2021-08-03 16:21:20|729992.7|728992.7|729971.1|728971.1|729994.3|728994.3|729964.4|728964.4|30
1628007690000|2021-08-03 16:21:30|729973.5|728973.5|729974.7|728974.7|729981|728981|729970.7|728970.7|18
1628007700000|2021-08-03 16:21:40|729975.5|728975.5|729992.5|728992.5|729992.5|728992.5|729972.3|728972.3|20
1628007710000|2021-08-03 16:21:50|729990|728990|729994.2|728994.2|729998.4|728998.4|729983|728983|19
1628007720000|2021-08-03 16:22:00|729995.9|728995.9|729992.6|728992.6|729999.8|728999.8|729990.9|728990.9|17
1628007730000|2021-08-03 16:22:10|729994.5|728994.5|730009.9|729009.9|730021.1|729021.1|729987.8|728987.8|22
1628007740000|2021-08-03 16:22:20|730019.8|729019.8|730016.5|729016.5|730030.2|729030.2|730010.9|729010.9|25
1628007750000|2021-08-03 16:22:30|730031.5|729031.5|729994.1|728994.1|730031.5|729031.5|729988.2|728988.2|27
1628007760000|2021-08-03 16:22:40|730005.3|729005.3|729979.7|728979.7|730005.3|729005.3|729979.6|728979.6|17
1628007770000|2021-08-03 16:22:50|729983.4|728983.4|729980.4|728980.4|729983.4|728983.4|729973.1|728973.1|14
1628007780000|2021-08-03 16:23:00|729976.5|728976.5|729974.7|728974.7|729985.4|728985.4|729974.7|728974.7|16
1628007790000|2021-08-03 16:23:10|729974.8|728974.8|729975|728975|729994.2|728994.2|729964.4|728964.4|20
1628007800000|2021-08-03 16:23:20|729977.5|728977.5|729986.8|728986.8|729987|728987|729977.5|728977.5|12
1628007810000|2021-08-03 16:23:30|729984.5|728984.5|729967.6|728967.6|729993.7|728993.7|729957.3|728957.3|14
1628007820000|2021-08-03 16:23:40|729961.9|728961.9|729951|728951|729961.9|728961.9|729951|728951|4
1628007830000|2021-08-03 16:23:50|729965.9|728965.9|729967.6|728967.6|729968.9|728968.9|729963.9|728963.9|8
1628007840000|2021-08-03 16:24:00|729968.5|728968.5|729956.7|728956.7|729969.3|728969.3|729956.7|728956.7|9
1628007850000|2021-08-03 16:24:10|729975.3|728975.3|729948.5|728948.5|729994.2|728994.2|729947.9|728947.9|23
1628007860000|2021-08-03 16:24:20|729952.8|728952.8|729935.6|728935.6|730424.6|728965.7|729933|728421.4|27
1628007870000|2021-08-03 16:24:30|729933.7|728933.7|729942.4|728942.4|729962.7|728962.7|729930.9|728930.9|37
1628007880000|2021-08-03 16:24:40|729939.6|728939.6|729957.3|728957.3|730448|728978|729939.6|728448|25
1628007890000|2021-08-03 16:24:50|729963.5|728963.5|730456.6|728456.6|730456.6|728983.5|729949.6|728456.6|18
1628007900000|2021-08-03 16:25:00|729988.5|728988.5|729962.7|728962.7|729988.5|728988.5|729958.9|728958.9|14
1628007910000|2021-08-03 16:25:10|729963.1|728963.1|729970.8|728970.8|729983.5|728983.5|729957|728957|17
1628007920000|2021-08-03 16:25:20|729971.3|728971.3|729964.8|728964.8|729974.8|728974.8|729964.7|728964.7|14
1628007930000|2021-08-03 16:25:30|729969|728969|729778.5|728778.5|730280.3|728972.4|729769|728277.8|23
1628007940000|2021-08-03 16:25:40|729773.5|728773.5|729790.6|728790.6|730302.8|728799.5|729770.9|728283|32
1628007950000|2021-08-03 16:25:50|729783.5|728783.5|729798.8|728798.8|730284.1|728803|729778.8|728284.1|25
1628007960000|2021-08-03 16:26:00|729793|728793|729791.2|728791.2|729802.2|728802.2|729783.4|728783.4|30
1628007970000|2021-08-03 16:26:10|729793.7|728793.7|729780.8|728780.8|729796.9|728796.9|729775.2|728775.2|18
1628007980000|2021-08-03 16:26:20|729785|728785|730306.9|728306.9|730306.9|728829|729773.9|728282.7|27
1628007990000|2021-08-03 16:26:30|729828.2|728828.2|729727.5|728727.5|730307.8|728828.2|729651.4|728293.1|39
1628008000000|2021-08-03 16:26:40|729763.9|728763.9|729718.9|728718.9|730229.8|728782.4|729696.5|728203.1|37
1628008010000|2021-08-03 16:26:50|729724|728724|729754.1|728754.1|730272.2|728762.8|729714.8|728235|31
1628008020000|2021-08-03 16:27:00|729760.7|728760.7|729716.7|728716.7|729760.7|728760.7|729707.6|728707.6|34
1628008030000|2021-08-03 16:27:10|729715.4|728715.4|729627|728627|730145.2|728717.8|729609.6|728145.2|23
1628008040000|2021-08-03 16:27:20|729627.4|728627.4|729648.3|728648.3|729653|728653|729621.8|728621.8|27
1628008050000|2021-08-03 16:27:30|729646.8|728646.8|729639.8|728639.8|729652.7|728652.7|729629.6|728629.6|19
1628008060000|2021-08-03 16:27:40|729639.4|728639.4|729679.3|728679.3|730178.7|728686.6|729639.4|728172.5|19
1628008070000|2021-08-03 16:27:50|729681.7|728681.7|729677.5|728677.5|729685.1|728685.1|729674.8|728674.8|17
1628008080000|2021-08-03 16:28:00|729677.9|728677.9|730306.8|728306.8|730306.8|728778.6|729673.4|728300.7|18
1628008090000|2021-08-03 16:28:10|730308.1|728308.1|729797.7|728797.7|730312.3|728807.8|729784.4|728308.1|24
1628008100000|2021-08-03 16:28:20|729798|728798|729788.7|728788.7|729799|728799|729788.7|728788.7|12
1628008110000|2021-08-03 16:28:30|729798.7|728798.7|729790.2|728790.2|729798.7|728798.7|729786.8|728786.8|10
1628008120000|2021-08-03 16:28:40|729784|728784|729783.5|728783.5|729792|728792|729774.2|728774.2|17
1628008130000|2021-08-03 16:28:50|729787.9|728787.9|729786.1|728786.1|729787.9|728787.9|729778.4|728778.4|14
1628008140000|2021-08-03 16:29:00|729787.5|728787.5|729795|728795|730283.3|728795|729775.4|728281|10
1628008150000|2021-08-03 16:29:10|729799.2|728799.2|729797|728797|729799.2|728799.2|729787.3|728787.3|23
1628008160000|2021-08-03 16:29:20|729797.5|728797.5|729792.4|728792.4|729798|728798|729784.1|728784.1|20
1628008170000|2021-08-03 16:29:30|729783.5|728783.5|729796|728796|729802.4|728802.4|729783.5|728783.5|13
1628008180000|2021-08-03 16:29:40|729801.4|728801.4|729786.3|728786.3|730284.3|728801.4|729776.5|728278.2|15
1628008190000|2021-08-03 16:29:50|729790.6|728790.6|729786.1|728786.1|729790.6|728790.6|729764.2|728764.2|25
1628008200000|2021-08-03 16:30:00|729774.1|728774.1|729756.9|728756.9|729783.5|728783.5|729723.3|728723.3|31
1628008210000|2021-08-03 16:30:10|729763.1|728763.1|729739.3|728739.3|730249.1|728763.1|729733.9|728239.5|24
1628008220000|2021-08-03 16:30:20|729743.7|728743.7|730259.2|728259.2|730259.2|728775.6|729735.5|728242.4|27
1628008230000|2021-08-03 16:30:30|730257.5|728257.5|729757.1|728757.1|730257.5|728760.3|729742.4|728257.5|25
1628008240000|2021-08-03 16:30:40|729759.5|728759.5|730299.2|728299.2|730299.2|728794.7|729752.3|728252.9|21
1628008250000|2021-08-03 16:30:50|730298.1|728298.1|729781.7|728781.7|730300.4|728799.5|729776|728296.5|32
1628008260000|2021-08-03 16:31:00|729783.7|728783.7|729778.7|728778.7|729790.4|728790.4|729777.6|728777.6|25
1628008270000|2021-08-03 16:31:10|729782.7|728782.7|729789.6|728789.6|729798.7|728798.7|729771.4|728771.4|29
1628008280000|2021-08-03 16:31:20|729794.5|728794.5|729804.8|728804.8|729804.8|728804.8|729793.2|728793.2|20
1628008290000|2021-08-03 16:31:30|729804|728804|729805|728805|729807.8|728807.8|729801|728801|18
1628008300000|2021-08-03 16:31:40|729805.1|728805.1|729802.8|728802.8|729807.4|728807.4|729797.4|728797.4|17
1628008310000|2021-08-03 16:31:50|729795|728795|729824.8|728824.8|730319|728824.8|729794.6|728319|21
1628008320000|2021-08-03 16:32:00|729827.4|728827.4|730334.9|728334.9|730334.9|728846|729805.4|728291.2|29
1628008330000|2021-08-03 16:32:10|729841.5|728841.5|729842.4|728842.4|730333.6|728845.3|729833.2|728333.6|28
1628008340000|2021-08-03 16:32:20|729843.5|728843.5|730362.2|728362.2|730372.3|728871.8|729837.5|728362.2|22
1628008350000|2021-08-03 16:32:30|730362.5|728362.5|729873|728873|730362.5|728885.5|729863.9|728362.5|19
1628008360000|2021-08-03 16:32:40|729877.3|728877.3|729880.7|728880.7|730380.9|728887.8|729858|728370.2|24
1628008370000|2021-08-03 16:32:50|729881.8|728881.8|729886|728886|729889|728889|729865.9|728865.9|30
1628008380000|2021-08-03 16:33:00|729889.6|728889.6|729889.3|728889.3|730406.9|728903.5|729886.5|728376.2|28
1628008390000|2021-08-03 16:33:10|729890.2|728890.2|729901.4|728901.4|729901.4|728901.4|729889.2|728889.2|15
1628008400000|2021-08-03 16:33:20|729900.9|728900.9|729900.3|728900.3|729904.6|728904.6|729887.6|728887.6|20
1628008410000|2021-08-03 16:33:30|729900.9|728900.9|729895.8|728895.8|730398.5|728903.2|729884.1|728392.8|32
1628008420000|2021-08-03 16:33:40|729894.2|728894.2|729913|728913|730397|728913|729889.2|728385.8|25
1628008430000|2021-08-03 16:33:50|729913.5|728913.5|729927.5|728927.5|729927.5|728927.5|729908.9|728908.9|23
1628008440000|2021-08-03 16:34:00|729926.3|728926.3|729927.6|728927.6|729928.5|728928.5|729923.4|728923.4|16
1628008450000|2021-08-03 16:34:10|729928|728928|729938.5|728938.5|729938.5|728938.5|729926.5|728926.5|20
1628008460000|2021-08-03 16:34:20|729937|728937|729962.4|728962.4|730452.5|728965.2|729932.6|728436.8|25
1628008470000|2021-08-03 16:34:30|730447.2|728447.2|729954.6|728954.6|730447.2|728964.9|729953.7|728447.2|22
1628008480000|2021-08-03 16:34:40|729948.6|728948.6|729968.2|728968.2|730468.9|728971.5|729948.6|728454|21
1628008490000|2021-08-03 16:34:50|729972.6|728972.6|729959.5|728959.5|730490.6|728983.5|729959.5|728439.9|25
1628008500000|2021-08-03 16:35:00|729943.9|728943.9|729942.9|728942.9|730444.7|728960.1|729939.3|728413.4|34
1628008510000|2021-08-03 16:35:10|729940.2|728940.2|729939.3|728939.3|729943.7|728943.7|729933.9|728933.9|20
1628008520000|2021-08-03 16:35:20|729937.3|728937.3|729945.8|728945.8|729948.5|728948.5|729934.7|728934.7|19
1628008530000|2021-08-03 16:35:30|729945|728945|729946|728946|730420.1|728955.5|729940.8|728420.1|17
1628008540000|2021-08-03 16:35:40|729945.1|728945.1|729950.8|728950.8|729951.2|728951.2|729945.1|728945.1|19
1628008550000|2021-08-03 16:35:50|729954.9|728954.9|729964.8|728964.8|730457.8|728964.8|729943|728446.6|24
1628008560000|2021-08-03 16:36:00|729957.2|728957.2|729947.5|728947.5|730478.3|728977.6|729947.5|728436.1|19
1628008570000|2021-08-03 16:36:10|729943.5|728943.5|729916.8|728916.8|729952.1|728952.1|729906.4|728906.4|19
1628008580000|2021-08-03 16:36:20|729917.3|728917.3|729921.6|728921.6|730420.4|728930|729916.5|728406.6|29
1628008590000|2021-08-03 16:36:30|729922.7|728922.7|729923.4|728923.4|730415.9|728924.5|729903.9|728390.1|20
1628008600000|2021-08-03 16:36:40|729919.3|728919.3|729909.4|728909.4|730414.5|728931.1|729902.9|728390.1|26
1628008610000|2021-08-03 16:36:50|729917.2|728917.2|729902|728902|730389.6|728917.2|729898.7|728384.5|24
1628008620000|2021-08-03 16:37:00|729902.9|728902.9|729889.6|728889.6|730380.1|728907|729881.1|728363.4|23
1628008630000|2021-08-03 16:37:10|729883.9|728883.9|729889.5|728889.5|729900.3|728900.3|729869.6|728869.6|24
1628008640000|2021-08-03 16:37:20|729889.2|728889.2|730410.4|728410.4|730410.4|728889.9|729878|728386.2|23
1628008650000|2021-08-03 16:37:30|730419.1|728419.1|730451.4|728451.4|730451.4|728942.7|729922.6|728419.1|22
1628008660000|2021-08-03 16:37:40|730440.8|728440.8|730448.7|728448.7|730449.4|728449.4|730432.3|728432.3|18
1628008670000|2021-08-03 16:37:50|730452.3|728452.3|729936.2|728936.2|730452.3|728951.7|729925.8|728447.7|20
1628008680000|2021-08-03 16:38:00|729937.6|728937.6|729947.3|728947.3|730447.8|728947.3|729936.3|728435.9|15
1628008690000|2021-08-03 16:38:10|729943.8|728943.8|729972.8|728972.8|730456|728976.5|729942.8|728456|24
1628008700000|2021-08-03 16:38:20|729973.3|728973.3|729973.7|728973.7|729975.3|728975.3|729969.8|728969.8|22
1628008710000|2021-08-03 16:38:30|729974.6|728974.6|729974.8|728974.8|729980.9|728980.9|729973.6|728973.6|24
1628008720000|2021-08-03 16:38:40|729974.3|728974.3|729974.3|728974.3|729977.7|728977.7|729973.1|728973.1|11
1628008730000|2021-08-03 16:38:50|729976.4|728976.4|729985.9|728985.9|729986.7|728986.7|729975.7|728975.7|19
1628008740000|2021-08-03 16:39:00|729986.2|728986.2|729973.1|728973.1|730483|728989|729973.1|728469.9|20
1628008750000|2021-08-03 16:39:10|729972.6|728972.6|729970.1|728970.1|729983.3|728983.3|729969.6|728969.6|19
1628008760000|2021-08-03 16:39:20|729969|728969|729984.1|728984.1|729989.1|728989.1|729969|728969|21
1628008770000|2021-08-03 16:39:30|729986.5|728986.5|729996.9|728996.9|730492.1|729002.5|729985|728490.6|21
1628008780000|2021-08-03 16:39:40|729999|728999|730000|729000|730499.5|729002.4|729996|728495.3|21
1628008790000|2021-08-03 16:39:50|730000.2|729000.2|729999.5|728999.5|730001.6|729001.6|729996.3|728996.3|17
1628008800000|2021-08-03 16:40:00|729999|728999|729996.8|728996.8|730476.4|728999|729982.8|728476.4|22
1628008810000|2021-08-03 16:40:10|729997.6|728997.6|729995.5|728995.5|729997.6|728997.6|729994.7|728994.7|15
1628008820000|2021-08-03 16:40:20|729996|728996|729992.6|728992.6|729998.2|728998.2|729992.6|728992.6|14
1628008830000|2021-08-03 16:40:30|729992.5|728992.5|729891.2|728891.2|730395.2|728992.8|729874.7|728381.6|21
1628008840000|2021-08-03 16:40:40|729890.6|728890.6|729888.8|728888.8|729890.6|728890.6|729879.5|728879.5|24
1628008850000|2021-08-03 16:40:50|729890.4|728890.4|729890.5|728890.5|729901.1|728901.1|729888.3|728888.3|22
1628008860000|2021-08-03 16:41:00|729889.8|728889.8|729899.6|728899.6|729909.7|728909.7|729889.8|728889.8|16
1628008870000|2021-08-03 16:41:10|729897.2|728897.2|729887.3|728887.3|729901.1|728901.1|729878.3|728878.3|20
1628008880000|2021-08-03 16:41:20|729887.9|728887.9|729886.6|728886.6|729887.9|728887.9|729878.6|728878.6|11
1628008890000|2021-08-03 16:41:30|729886.5|728886.5|729878|728878|729893.6|728893.6|729872.6|728872.6|25
1628008900000|2021-08-03 16:41:40|729876.7|728876.7|729873.1|728873.1|729879.5|728879.5|729873.1|728873.1|17
1628008910000|2021-08-03 16:41:50|729872.8|728872.8|729881.4|728881.4|729889.6|728889.6|729872.8|728872.8|17
1628008920000|2021-08-03 16:42:00|729868.1|728868.1|729845.7|728845.7|729878.4|728878.4|729841.9|728841.9|29
1628008930000|2021-08-03 16:42:10|729847.4|728847.4|729848.2|728848.2|729852.3|728852.3|729845.2|728845.2|26
1628008940000|2021-08-03 16:42:20|729848.3|728848.3|729859.3|728859.3|729861.8|728861.8|729837.7|728837.7|24
1628008950000|2021-08-03 16:42:30|729860.8|728860.8|729859.8|728859.8|729862.8|728862.8|729852|728852|18
1628008960000|2021-08-03 16:42:40|729859.2|728859.2|729872.7|728872.7|729874.6|728874.6|729858.9|728858.9|20
1628008970000|2021-08-03 16:42:50|729872.8|728872.8|729882.9|728882.9|729882.9|728882.9|729865.7|728865.7|16
1628008980000|2021-08-03 16:43:00|729881.9|728881.9|729884.8|728884.8|729888.9|728888.9|729879.8|728879.8|14
1628008990000|2021-08-03 16:43:10|729883.6|728883.6|729882.4|728882.4|729888|728888|729873.9|728873.9|17
1628009000000|2021-08-03 16:43:20|729886.6|728886.6|729900.8|728900.8|729908.1|728908.1|729880.6|728880.6|18
1628009010000|2021-08-03 16:43:30|729897.6|728897.6|729898.2|728898.2|729902.9|728902.9|729891.2|728891.2|19
1628009020000|2021-08-03 16:43:40|729898.9|728898.9|729894.9|728894.9|729906.3|728906.3|729894.2|728894.2|20
1628009030000|2021-08-03 16:43:50|729892.6|728892.6|729888.5|728888.5|729898.3|728898.3|729879.2|728879.2|19
1628009040000|2021-08-03 16:44:00|729877.7|728877.7|729881.3|728881.3|729883.7|728883.7|729867|728867|28
1628009050000|2021-08-03 16:44:10|729882.8|728882.8|729877.3|728877.3|729882.8|728882.8|729876.8|728876.8|19
1628009060000|2021-08-03 16:44:20|729877.5|728877.5|729876.2|728876.2|729880.2|728880.2|729865.1|728865.1|18
1628009070000|2021-08-03 16:44:30|729877.8|728877.8|729873|728873|729878.2|728878.2|729872.9|728872.9|16
1628009080000|2021-08-03 16:44:40|729873.1|728873.1|729871.3|728871.3|729877.5|728877.5|729870|728870|12
1628009090000|2021-08-03 16:44:50|729877.2|728877.2|729875.5|728875.5|729879.7|728879.7|729874.2|728874.2|15
1628009100000|2021-08-03 16:45:00|729874.5|728874.5|729837.9|728837.9|729878.5|728878.5|729830.3|728830.3|37
1628009110000|2021-08-03 16:45:10|729836.9|728836.9|730349.9|728349.9|730351.5|728845.5|729835.7|728331.6|26
1628009120000|2021-08-03 16:45:20|730348|728348|729849.2|728849.2|730358.6|728867.3|729847.5|728348|33
1628009130000|2021-08-03 16:45:30|729852.5|728852.5|729862.8|728862.8|729862.8|728862.8|729845|728845|29
1628009140000|2021-08-03 16:45:40|729864.4|728864.4|729863.4|728863.4|729869.2|728869.2|729859.2|728859.2|20
1628009150000|2021-08-03 16:45:50|729863.8|728863.8|729862.9|728862.9|729863.9|728863.9|729860.9|728860.9|19
1628009160000|2021-08-03 16:46:00|729860.3|728860.3|729866.8|728866.8|729876.7|728876.7|729860.3|728860.3|27
1628009170000|2021-08-03 16:46:10|729869|728869|729874.4|728874.4|729876.2|728876.2|729867.9|728867.9|27
1628009180000|2021-08-03 16:46:20|729867.8|728867.8|729867.4|728867.4|729871.7|728871.7|729867.2|728867.2|16
1628009190000|2021-08-03 16:46:30|729874.8|728874.8|729869|728869|729875.1|728875.1|729867.9|728867.9|11
1628009200000|2021-08-03 16:46:40|729871.8|728871.8|729874.4|728874.4|729874.4|728874.4|729868.6|728868.6|10
1628009210000|2021-08-03 16:46:50|729876.1|728876.1|729875.8|728875.8|729876.5|728876.5|729863|728863|26
1628009220000|2021-08-03 16:47:00|729879.2|728879.2|729880.4|728880.4|729888.5|728888.5|729868.5|728868.5|24
1628009230000|2021-08-03 16:47:10|729875.9|728875.9|729884|728884|729884.8|728884.8|729872.8|728872.8|23
1628009240000|2021-08-03 16:47:20|729885.7|728885.7|729907.6|728907.6|729907.6|728907.6|729885.7|728885.7|22
1628009250000|2021-08-03 16:47:30|729907|728907|729891.3|728891.3|729911.7|728911.7|729891.3|728891.3|22
1628009260000|2021-08-03 16:47:40|729890.3|728890.3|729886.7|728886.7|729897.4|728897.4|729884.7|728884.7|23
1628009270000|2021-08-03 16:47:50|729886.3|728886.3|729889.9|728889.9|729891.6|728891.6|729886.3|728886.3|16
1628009280000|2021-08-03 16:48:00|729889.7|728889.7|729908.4|728908.4|729913.3|728913.3|729888.5|728888.5|15
1628009290000|2021-08-03 16:48:10|729902.3|728902.3|729903.8|728903.8|729907.8|728907.8|729902.3|728902.3|20
1628009300000|2021-08-03 16:48:20|729905.4|728905.4|729910.2|728910.2|729911.4|728911.4|729901.4|728901.4|21
1628009310000|2021-08-03 16:48:30|729912.4|728912.4|729904.6|728904.6|729912.4|728912.4|729904.6|728904.6|4
1628009320000|2021-08-03 16:48:40|729902.2|728902.2|729908|728908|729908.9|728908.9|729899.4|728899.4|20
1628009330000|2021-08-03 16:48:50|729903.3|728903.3|729906.3|728906.3|729912.6|728912.6|729902.9|728902.9|18
1628009340000|2021-08-03 16:49:00|729905.8|728905.8|729915.7|728915.7|729916.3|728916.3|729898.6|728898.6|20
1628009350000|2021-08-03 16:49:10|729915.4|728915.4|729909.1|728909.1|729920.3|728920.3|729900.4|728900.4|16
1628009360000|2021-08-03 16:49:20|729912|728912|729909.1|728909.1|729912|728912|729906.5|728906.5|21
1628009370000|2021-08-03 16:49:30|729908.3|728908.3|729907|728907|729911.8|728911.8|729903.8|728903.8|22
1628009380000|2021-08-03 16:49:40|729909|728909|729883.6|728883.6|729909|728909|729882|728882|29
1628009390000|2021-08-03 16:49:50|729882.4|728882.4|729882.6|728882.6|729886.7|728886.7|729876|728876|34
1628009400000|2021-08-03 16:50:00|729881.7|728881.7|729890|728890|729890|728890|729880.8|728880.8|26
1628009410000|2021-08-03 16:50:10|729892.6|728892.6|729884.9|728884.9|729897.6|728897.6|729879.9|728879.9|21
1628009420000|2021-08-03 16:50:20|729885.5|728885.5|729896.7|728896.7|729901.8|728901.8|729883.9|728883.9|30
1628009430000|2021-08-03 16:50:30|729897.3|728897.3|729897.1|728897.1|729902|728902|729895|728895|21
1628009440000|2021-08-03 16:50:40|729895.2|728895.2|729895.3|728895.3|729898|728898|729891.4|728891.4|24
1628009450000|2021-08-03 16:50:50|729895.1|728895.1|729906.1|728906.1|729906.1|728906.1|729894.8|728894.8|23
1628009460000|2021-08-03 16:51:00|729901.5|728901.5|730037.5|729037.5|730048.7|729048.7|729901.5|728901.5|27
1628009470000|2021-08-03 16:51:10|730040.4|729040.4|729995.8|728995.8|730040.4|729040.4|729976.2|728976.2|29
1628009480000|2021-08-03 16:51:20|729999|728999|730010.9|729010.9|730014.5|729014.5|729983.9|728983.9|25
1628009490000|2021-08-03 16:51:30|730010.5|729010.5|730016.8|729016.8|730018.8|729018.8|729999.4|728999.4|30
1628009500000|2021-08-03 16:51:40|730025.2|729025.2|730005.5|729005.5|730025.2|729025.2|730002|729002|29
1628009510000|2021-08-03 16:51:50|730006.2|729006.2|729989.2|728989.2|730028.5|729028.5|729989.2|728989.2|20
1628009520000|2021-08-03 16:52:00|729977.4|728977.4|729986|728986|729999.6|728999.6|729977.4|728977.4|15
1628009530000|2021-08-03 16:52:10|729995.5|728995.5|729991.1|728991.1|729995.5|728995.5|729983.5|728983.5|16
1628009540000|2021-08-03 16:52:20|729987.8|728987.8|729952.2|728952.2|729988.8|728988.8|729942.6|728942.6|27
1628009550000|2021-08-03 16:52:30|729963.3|728963.3|729938.5|728938.5|729966.7|728966.7|729906.7|728906.7|22
1628009560000|2021-08-03 16:52:40|729939.7|728939.7|729944.4|728944.4|729945.3|728945.3|729928.7|728928.7|21
1628009570000|2021-08-03 16:52:50|729954.4|728954.4|729948.5|728948.5|729961.7|728961.7|729945.9|728945.9|27
1628009580000|2021-08-03 16:53:00|729954.4|728954.4|729950.1|728950.1|729954.4|728954.4|729938.8|728938.8|23
1628009590000|2021-08-03 16:53:10|729947.1|728947.1|729986|728986|729989.5|728989.5|729947.1|728947.1|20
1628009600000|2021-08-03 16:53:20|729972.7|728972.7|730471.2|728471.2|730471.2|728983.8|729971.9|728453.7|13
1628009610000|2021-08-03 16:53:30|730467.4|728467.4|730471|728471|730471|728471|730460.5|728460.5|20
1628009620000|2021-08-03 16:53:40|729977|728977|729979.5|728979.5|729993|728993|729973.6|728973.6|13
1628009630000|2021-08-03 16:53:50|729982.2|728982.2|729986.2|728986.2|729990.9|728990.9|729982.2|728982.2|21
1628009640000|2021-08-03 16:54:00|729985.8|728985.8|729994.8|728994.8|730004.2|729004.2|729985.8|728985.8|25
1628009650000|2021-08-03 16:54:10|729997.9|728997.9|730012.2|729012.2|730015.1|729015.1|729997.9|728997.9|22
1628009660000|2021-08-03 16:54:20|730016.2|729016.2|730005.1|729005.1|730016.2|729016.2|730001.2|729001.2|28
1628009670000|2021-08-03 16:54:30|730009.7|729009.7|730018.1|729018.1|730018.1|729018.1|730005.5|729005.5|22
1628009680000|2021-08-03 16:54:40|730020.2|729020.2|730018.4|729018.4|730020.3|729020.3|730017.1|729017.1|17
1628009690000|2021-08-03 16:54:50|730017.7|729017.7|730008.8|729008.8|730018.2|729018.2|729999.5|728999.5|29
1628009700000|2021-08-03 16:55:00|730008|729008|730002.9|729002.9|730010.9|729010.9|730002.9|729002.9|27
1628009710000|2021-08-03 16:55:10|730004.8|729004.8|730008.1|729008.1|730011.4|729011.4|730003.7|729003.7|14
1628009720000|2021-08-03 16:55:20|730008.2|729008.2|730017|729017|730017|729017|730007.2|729007.2|19
1628009730000|2021-08-03 16:55:30|730017.9|729017.9|730057.2|729057.2|730059.6|729059.6|730015.9|729015.9|19
1628009740000|2021-08-03 16:55:40|730059.1|729059.1|730015|729015|730059.1|729059.1|730010.5|729010.5|33
1628009750000|2021-08-03 16:55:50|730012.2|729012.2|730014.4|729014.4|730018.7|729018.7|730009.3|729009.3|25
1628009760000|2021-08-03 16:56:00|730019|729019|730020.1|729020.1|730020.9|729020.9|730017|729017|25
1628009770000|2021-08-03 16:56:10|730019.7|729019.7|730026|729026|730034.7|729034.7|730017.3|729017.3|26
1628009780000|2021-08-03 16:56:20|730024|729024|730044.5|729044.5|730044.6|729044.6|730018.9|729018.9|21
1628009790000|2021-08-03 16:56:30|730046.1|729046.1|730043.1|729043.1|730046.1|729046.1|730035.3|729035.3|21
1628009800000|2021-08-03 16:56:40|730043|729043|730036.3|729036.3|730043.8|729043.8|730033.6|729033.6|23
1628009810000|2021-08-03 16:56:50|730032.5|729032.5|730036.4|729036.4|730040.5|729040.5|730032.5|729032.5|12
1628009820000|2021-08-03 16:57:00|730035.2|729035.2|730037.2|729037.2|730039.1|729039.1|730035.2|729035.2|18
1628009830000|2021-08-03 16:57:10|730036.9|729036.9|730033.8|729033.8|730041.7|729041.7|730033.8|729033.8|11
1628009840000|2021-08-03 16:57:20|730055.5|729055.5|730022|729022|730055.5|729055.5|730020|729020|16
1628009850000|2021-08-03 16:57:30|730025.9|729025.9|730023|729023|730029.1|729029.1|730012.9|729012.9|16
1628009860000|2021-08-03 16:57:40|730023.3|729023.3|730021.3|729021.3|730026.6|729026.6|730016.6|729016.6|20
1628009870000|2021-08-03 16:57:50|730023|729023|730021.9|729021.9|730025.9|729025.9|730017.9|729017.9|24
1628009880000|2021-08-03 16:58:00|730021.5|729021.5|729991.9|728991.9|730502.8|729021.5|729987.2|728487.1|34
1628009890000|2021-08-03 16:58:10|729991.4|728991.4|730009|729009|730022.3|729022.3|729991.3|728991.3|22
1628009900000|2021-08-03 16:58:20|729986.5|728986.5|729979|728979|729999.5|728999.5|729968.6|728968.6|24
1628009910000|2021-08-03 16:58:30|729978.9|728978.9|729970.4|728970.4|730465.4|728981.9|729960.1|728465.4|19
1628009920000|2021-08-03 16:58:40|729967.9|728967.9|729972.5|728972.5|729977.1|728977.1|729967.4|728967.4|14
1628009930000|2021-08-03 16:58:50|729968.1|728968.1|729961.2|728961.2|729977|728977|729961.2|728961.2|14
1628056860000|2021-08-04 06:01:00|729930.8|727930.8|729930.7|727930.7|729980.2|727980.2|729883.3|727883.3|28
1628056870000|2021-08-04 06:01:10|729930|727930|729964.3|727964.3|729966.9|727966.9|729929.8|727929.8|17
1628056880000|2021-08-04 06:01:20|729968.7|727968.7|729998|727998|729999.2|727999.2|729950.2|727950.2|13
1628056890000|2021-08-04 06:01:30|730000.1|728000.1|729987.9|727987.9|730000.1|728000.1|729966.6|727966.6|12
1628056900000|2021-08-04 06:01:40|729988|727988|729949.8|727949.8|729988.4|727988.4|729876.6|727876.6|23
1628056910000|2021-08-04 06:01:50|729930.6|727930.6|729843.5|727843.5|729930.6|727930.6|729837.5|727837.5|23
1628056920000|2021-08-04 06:02:00|729846.6|727846.6|729869|727869|729873.1|727873.1|729822.4|727822.4|25
1628056930000|2021-08-04 06:02:10|729869.4|727869.4|729882|727882|729882|727882|729828.8|727828.8|14
1628056940000|2021-08-04 06:02:20|729875|727875|729866.4|727866.4|729880.7|727880.7|729866.3|727866.3|21
1628056950000|2021-08-04 06:02:30|729867|727867|729880|727880|729884.9|727884.9|729866.3|727866.3|16
1628056960000|2021-08-04 06:02:40|729881|727881|729880.7|727880.7|729881.6|727881.6|729879.9|727879.9|6
1628056970000|2021-08-04 06:02:50|729880.5|727880.5|729883.2|727883.2|729885|727885|729877.5|727877.5|10
1628056980000|2021-08-04 06:03:00|729882.1|727882.1|729880.2|727880.2|729882.1|727882.1|729879.7|727879.7|8
1628056990000|2021-08-04 06:03:10|729880.5|727880.5|729881.1|727881.1|729881.1|727881.1|729876.7|727876.7|8
1628057000000|2021-08-04 06:03:20|729881.5|727881.5|729865.2|727865.2|729882.5|727882.5|729862|727862|18
1628057010000|2021-08-04 06:03:30|729866|727866|729867.5|727867.5|729872.4|727872.4|729846.8|727846.8|15
1628057020000|2021-08-04 06:03:40|729867.7|727867.7|729870.6|727870.6|729871.6|727871.6|729865.3|727865.3|6
1628057030000|2021-08-04 06:03:50|729870.9|727870.9|729869.8|727869.8|729871.6|727871.6|729869.8|727869.8|12
1628057040000|2021-08-04 06:04:00|729869.2|727869.2|729873.8|727873.8|729893.8|727893.8|729869.2|727869.2|13
1628057050000|2021-08-04 06:04:10|729873.4|727873.4|729879.7|727879.7|729897.7|727897.7|729873|727873|14
1628057060000|2021-08-04 06:04:20|729879.9|727879.9|729844.2|727844.2|729893.3|727893.3|729841.8|727841.8|11
1628057070000|2021-08-04 06:04:30|729882.9|727882.9|729863.8|727863.8|729888.5|727888.5|729841.3|727841.3|20
1628057080000|2021-08-04 06:04:40|729876.6|727876.6|729890.5|727890.5|729890.5|727890.5|729867.3|727867.3|15
1628057090000|2021-08-04 06:04:50|729889.6|727889.6|729876.7|727876.7|729890.6|727890.6|729876.7|727876.7|9
1628057100000|2021-08-04 06:05:00|729885.9|727885.9|729897.3|727897.3|729897.4|727897.4|729874.2|727874.2|14
1628057110000|2021-08-04 06:05:10|729897.2|727897.2|729910.2|727910.2|729910.2|727910.2|729896.1|727896.1|17
1628057120000|2021-08-04 06:05:20|729909.6|727909.6|729979|727979|729993.6|727993.6|729909.6|727909.6|25
1628057130000|2021-08-04 06:05:30|729977.2|727977.2|730039|728039|730054|728054|729965.4|727965.4|17
1628057140000|2021-08-04 06:05:40|730035.5|728035.5|730005.6|728005.6|730036.7|728036.7|730004.5|728004.5|15
1628057150000|2021-08-04 06:05:50|730006.4|728006.4|729973.8|727973.8|730006.4|728006.4|729965|727965|26
1628057160000|2021-08-04 06:06:00|729974|727974|729942.4|727942.4|729974|727974|729903.2|727903.2|27
1628057170000|2021-08-04 06:06:10|729941.9|727941.9|729941.7|727941.7|729944.3|727944.3|729937|727937|14
1628057180000|2021-08-04 06:06:20|729941|727941|729947.9|727947.9|729953.9|727953.9|729941|727941|23
1628057190000|2021-08-04 06:06:30|729947.6|727947.6|729946.6|727946.6|729949.4|727949.4|729908.1|727908.1|23
1628057200000|2021-08-04 06:06:40|729948.6|727948.6|729928.1|727928.1|729948.6|727948.6|729909.4|727909.4|18
1628057210000|2021-08-04 06:06:50|729940.2|727940.2|729949.8|727949.8|729965.3|727965.3|729905.2|727905.2|24
1628057220000|2021-08-04 06:07:00|729950.4|727950.4|729928.4|727928.4|729950.6|727950.6|729858.7|727858.7|21
1628057230000|2021-08-04 06:07:10|729928.3|727928.3|729930|727930|729944|727944|729887.5|727887.5|21
1628057240000|2021-08-04 06:07:20|729929|727929|729997|727997|730010.1|728010.1|729868.7|727868.7|24
1628057250000|2021-08-04 06:07:30|729995.7|727995.7|729962.3|727962.3|730001.6|728001.6|729960.9|727960.9|23
1628057260000|2021-08-04 06:07:40|729981.5|727981.5|729953.1|727953.1|729981.5|727981.5|729941.9|727941.9|15
1628057270000|2021-08-04 06:07:50|729988|727988|729932.8|727932.8|729988|727988|729919.8|727919.8|26
1628057280000|2021-08-04 06:08:00|729908.8|727908.8|729946.7|727946.7|729976.5|727976.5|729897.8|727897.8|25
1628057290000|2021-08-04 06:08:10|729944|727944|729948.7|727948.7|729952.5|727952.5|729938.2|727938.2|15
1628057300000|2021-08-04 06:08:20|729952.2|727952.2|729987|727987|730018|728018|729937|727937|19
1628057310000|2021-08-04 06:08:30|729984.4|727984.4|729964.3|727964.3|729984.4|727984.4|729946.9|727946.9|17
1628057320000|2021-08-04 06:08:40|729951.2|727951.2|729945.3|727945.3|729972.3|727972.3|729935.3|727935.3|22
1628057330000|2021-08-04 06:08:50|729973|727973|729968.9|727968.9|729973.9|727973.9|729965.8|727965.8|18
1628057340000|2021-08-04 06:09:00|729968.3|727968.3|729969|727969|729979.3|727979.3|729966.8|727966.8|12
1628057350000|2021-08-04 06:09:10|729967.1|727967.1|729971.8|727971.8|729971.8|727971.8|729965|727965|18
1628057360000|2021-08-04 06:09:20|729972.3|727972.3|730006.9|728006.9|730006.9|728006.9|729936.8|727936.8|10
1628057370000|2021-08-04 06:09:30|729971.7|727971.7|729915.7|727915.7|729971.7|727971.7|729890.8|727890.8|22
1628057380000|2021-08-04 06:09:40|729917.5|727917.5|729957.8|727957.8|729957.8|727957.8|729898.4|727898.4|31
1628057390000|2021-08-04 06:09:50|729969|727969|729922.8|727922.8|729969|727969|729893.6|727893.6|34
1628057400000|2021-08-04 06:10:00|729923.2|727923.2|729940.4|727940.4|729974.7|727974.7|729882.9|727882.9|23
1628057410000|2021-08-04 06:10:10|729903.2|727903.2|729842.6|727842.6|729950|727950|729842.6|727842.6|25
1628057420000|2021-08-04 06:10:20|729887.5|727887.5|729907.5|727907.5|729918.9|727918.9|729869.3|727869.3|22
1628057430000|2021-08-04 06:10:30|729907.2|727907.2|729902.6|727902.6|729907.2|727907.2|729902.5|727902.5|16
1628057440000|2021-08-04 06:10:40|729901.9|727901.9|729858.3|727858.3|729901.9|727901.9|729854|727854|12
1628057450000|2021-08-04 06:10:50|729860.1|727860.1|729853.3|727853.3|729864.4|727864.4|729832|727832|21
1628057460000|2021-08-04 06:11:00|729819.8|727819.8|729882.1|727882.1|729900.5|727900.5|729819.8|727819.8|19
1628057470000|2021-08-04 06:11:10|729883.2|727883.2|729942|727942|729958|727958|729879.2|727879.2|26
1628057480000|2021-08-04 06:11:20|729952.7|727952.7|729925.7|727925.7|729952.7|727952.7|729894.1|727894.1|16
1628057490000|2021-08-04 06:11:30|729926.9|727926.9|729883.9|727883.9|729932.9|727932.9|729849.7|727849.7|23
1628057500000|2021-08-04 06:11:40|729886|727886|729882|727882|729889.8|727889.8|729865.2|727865.2|20
1628057510000|2021-08-04 06:11:50|729882.9|727882.9|729900.2|727900.2|729900.2|727900.2|729882.9|727882.9|16
1628057520000|2021-08-04 06:12:00|729900.3|727900.3|729899.1|727899.1|729901.7|727901.7|729887.2|727887.2|12
1628057530000|2021-08-04 06:12:10|729899.5|727899.5|729901.3|727901.3|729929.4|727929.4|729861.4|727861.4|25
1628057540000|2021-08-04 06:12:20|729911.4|727911.4|729922.2|727922.2|729929|727929|729872.3|727872.3|12
1628057550000|2021-08-04 06:12:30|729923.2|727923.2|729934.8|727934.8|729934.8|727934.8|729899.2|727899.2|27
1628057560000|2021-08-04 06:12:40|729932.1|727932.1|729889.5|727889.5|729938|727938|729883.1|727883.1|20
1628057570000|2021-08-04 06:12:50|729901.6|727901.6|729918.5|727918.5|729932|727932|729867.7|727867.7|22
1628057580000|2021-08-04 06:13:00|729920.8|727920.8|729870.8|727870.8|729920.8|727920.8|729861.7|727861.7|19
1628057590000|2021-08-04 06:13:10|729818.7|727818.7|729856.7|727856.7|729869.3|727869.3|729818.7|727818.7|26
1628057600000|2021-08-04 06:13:20|729852.4|727852.4|729833.3|727833.3|729852.4|727852.4|729821.8|727821.8|16
1628057610000|2021-08-04 06:13:30|729832.6|727832.6|729818.1|727818.1|729841.9|727841.9|729774.8|727774.8|19
1628057620000|2021-08-04 06:13:40|729825.4|727825.4|729815.3|727815.3|729850.1|727850.1|729812.2|727812.2|15
1628057630000|2021-08-04 06:13:50|729828.1|727828.1|729821.8|727821.8|729843|727843|729805.5|727805.5|18
1628057640000|2021-08-04 06:14:00|729817.8|727817.8|729812.7|727812.7|729838|727838|729755.4|727755.4|30
1628057650000|2021-08-04 06:14:10|729813.1|727813.1|729797.5|727797.5|729822.9|727822.9|729787.1|727787.1|16
1628057660000|2021-08-04 06:14:20|729795.5|727795.5|729798.9|727798.9|729801.9|727801.9|729788.4|727788.4|9
1628057670000|2021-08-04 06:14:30|729799|727799|729790.3|727790.3|729823|727823|729771.5|727771.5|13
1628057680000|2021-08-04 06:14:40|729805.5|727805.5|729789.4|727789.4|729805.5|727805.5|729787.2|727787.2|9
1628057690000|2021-08-04 06:14:50|729778.8|727778.8|729759.1|727759.1|729807.5|727807.5|729705.9|727705.9|17
1628057700000|2021-08-04 06:15:00|729761.8|727761.8|729788.5|727788.5|729817.5|727817.5|729761.8|727761.8|18
1628057710000|2021-08-04 06:15:10|729792.3|727792.3|729795.7|727795.7|729823.2|727823.2|729779.3|727779.3|23
1628057720000|2021-08-04 06:15:20|729803.1|727803.1|729364|728364|729860.7|728364|729352|727803.1|7
1628057730000|2021-08-04 06:15:30|729365.5|728365.5|729809.1|727809.1|729809.1|728365.5|729360|727809.1|5
1628057740000|2021-08-04 06:15:40|729837.2|727837.2|729856|727856|729858.2|727858.2|729836.7|727836.7|4
1628057750000|2021-08-04 06:15:50|729847.4|727847.4|729867.5|727867.5|729868.2|727868.2|729832.7|727832.7|8
1628057760000|2021-08-04 06:16:00|729855|727855|729861.9|727861.9|729861.9|727861.9|729776|727776|6
1628057770000|2021-08-04 06:16:10|729867.7|727867.7|729860.7|727860.7|729867.7|727867.7|729860.7|727860.7|5
1628057780000|2021-08-04 06:16:20|729841.2|727841.2|729862.5|727862.5|729864.3|727864.3|729841.2|727841.2|7
1628057790000|2021-08-04 06:16:30|729859.1|727859.1|729850.8|727850.8|729867.1|727867.1|729846.9|727846.9|10
1628057800000|2021-08-04 06:16:40|729852|727852|729850.3|727850.3|729862.1|727862.1|729802.5|727802.5|15
1628057810000|2021-08-04 06:16:50|729844.3|727844.3|729842.5|727842.5|729851.5|727851.5|729839.6|727839.6|16
1628057820000|2021-08-04 06:17:00|729836.4|727836.4|729723.2|727723.2|729836.4|727836.4|729716.3|727716.3|26
1628057830000|2021-08-04 06:17:10|729721.5|727721.5|729721.1|727721.1|729728|727728|729697.9|727697.9|32
1628057840000|2021-08-04 06:17:20|729731|727731|729672.9|727672.9|729750|727750|729667.9|727667.9|28
1628057850000|2021-08-04 06:17:30|729673.1|727673.1|729654.2|727654.2|729673.1|727673.1|729610.2|727610.2|31
1628057860000|2021-08-04 06:17:40|729654.3|727654.3|729626.8|727626.8|729654.3|727654.3|729610.4|727610.4|20
1628057870000|2021-08-04 06:17:50|729626.6|727626.6|729610.5|727610.5|729643.6|727643.6|729610.5|727610.5|20
1628057880000|2021-08-04 06:18:00|729617|727617|729597.4|727597.4|729618.1|727618.1|729596.8|727596.8|26
1628057890000|2021-08-04 06:18:10|729601.8|727601.8|729569.9|727569.9|729604.4|727604.4|729561.8|727561.8|28
1628057900000|2021-08-04 06:18:20|729571.1|727571.1|729570.1|727570.1|729571.5|727571.5|729555.2|727555.2|30
1628057910000|2021-08-04 06:18:30|729569|727569|729540.8|727540.8|729578|727578|729506.9|727506.9|22
1628057920000|2021-08-04 06:18:40|729541.4|727541.4|729544.7|727544.7|729554.3|727554.3|729526.3|727526.3|14
1628057930000|2021-08-04 06:18:50|729546.9|727546.9|729544.8|727544.8|729546.9|727546.9|729531.5|727531.5|13
1628057940000|2021-08-04 06:19:00|729544.4|727544.4|729588.3|727588.3|729595.8|727595.8|729541.5|727541.5|24
1628057950000|2021-08-04 06:19:10|729584.5|727584.5|729577.7|727577.7|729584.5|727584.5|729516.7|727516.7|25
1628057960000|2021-08-04 06:19:20|729577.1|727577.1|729529.4|727529.4|729579.2|727579.2|729498.1|727498.1|24
1628057970000|2021-08-04 06:19:30|729524.3|727524.3|729513.9|727513.9|729532|727532|729512.1|727512.1|23
1628057980000|2021-08-04 06:19:40|729534.8|727534.8|729500.1|727500.1|729537.4|727537.4|729464.5|727464.5|20
1628057990000|2021-08-04 06:19:50|729520.4|727520.4|729482.9|727482.9|729520.4|727520.4|729478|727478|19
1628058000000|2021-08-04 06:20:00|729490.6|727490.6|729504.3|727504.3|729504.3|727504.3|729488.4|727488.4|18
1628058010000|2021-08-04 06:20:10|729504.4|727504.4|729515.1|727515.1|729515.1|727515.1|729489.2|727489.2|17
1628058020000|2021-08-04 06:20:20|729514.8|727514.8|729557.2|727557.2|729593.5|727593.5|729485.5|727485.5|24
1628058030000|2021-08-04 06:20:30|729555|727555|729575.9|727575.9|729575.9|727575.9|729534.4|727534.4|23
1628058040000|2021-08-04 06:20:40|729574.3|727574.3|729574.1|727574.1|729574.3|727574.3|729573.2|727573.2|5
1628058050000|2021-08-04 06:20:50|729573.2|727573.2|729564.8|727564.8|729574.2|727574.2|729559.5|727559.5|15
1628058060000|2021-08-04 06:21:00|729566|727566|729570.7|727570.7|729572.6|727572.6|729564.6|727564.6|11
1628058070000|2021-08-04 06:21:10|729570.4|727570.4|729582.1|727582.1|729582.1|727582.1|729569.4|727569.4|22
1628058080000|2021-08-04 06:21:20|729580.8|727580.8|729563.6|727563.6|729580.8|727580.8|729563.6|727563.6|19
1628058090000|2021-08-04 06:21:30|729558.7|727558.7|729565.9|727565.9|729572.7|727572.7|729558.7|727558.7|19
1628058100000|2021-08-04 06:21:40|729570.6|727570.6|729565.2|727565.2|729576|727576|729564.8|727564.8|11
1628058110000|2021-08-04 06:21:50|729570.6|727570.6|729572|727572|729573.6|727573.6|729560.7|727560.7|12
1628058120000|2021-08-04 06:22:00|729576|727576|729568.7|727568.7|729591.8|727591.8|729453.4|727453.4|14
1628058130000|2021-08-04 06:22:10|729571.6|727571.6|729542.4|727542.4|729571.6|727571.6|729506.3|727506.3|22
1628058140000|2021-08-04 06:22:20|729541.7|727541.7|729552.6|727552.6|729571.5|727571.5|729518.8|727518.8|25
1628058150000|2021-08-04 06:22:30|729550.7|727550.7|729564.3|727564.3|729566.4|727566.4|729541.7|727541.7|17
1628058160000|2021-08-04 06:22:40|729565.9|727565.9|729568.2|727568.2|729573.9|727573.9|729564.1|727564.1|13
1628058170000|2021-08-04 06:22:50|729569.6|727569.6|729549.6|727549.6|729570.1|727570.1|729526.2|727526.2|16
1628058180000|2021-08-04 06:23:00|729552.3|727552.3|729622.5|727622.5|729633.3|727633.3|729545|727545|30
1628058190000|2021-08-04 06:23:10|729613.2|727613.2|729649.4|727649.4|729667|727667|729613.2|727613.2|19
1628058200000|2021-08-04 06:23:20|729641.9|727641.9|729631.7|727631.7|729650.1|727650.1|729617.6|727617.6|16
1628058210000|2021-08-04 06:23:30|729625.2|727625.2|729633.7|727633.7|729643.8|727643.8|729622.5|727622.5|21
1628058220000|2021-08-04 06:23:40|729631.5|727631.5|729642.6|727642.6|729643.9|727643.9|729616.1|727616.1|18
1628058230000|2021-08-04 06:23:50|729644.9|727644.9|729613.3|727613.3|729650.4|727650.4|729598.5|727598.5|24
1628058240000|2021-08-04 06:24:00|729611.7|727611.7|729639.5|727639.5|729640.6|727640.6|729611.7|727611.7|17
1628058250000|2021-08-04 06:24:10|729638.8|727638.8|729579.2|727579.2|729638.8|727638.8|729521.2|727521.2|23
1628058260000|2021-08-04 06:24:20|729575.8|727575.8|729576.8|727576.8|729587.6|727587.6|729561.7|727561.7|23
1628058270000|2021-08-04 06:24:30|729565.6|727565.6|729567.2|727567.2|729578.4|727578.4|729564.7|727564.7|22
1628058280000|2021-08-04 06:24:40|729569.7|727569.7|729578.3|727578.3|729584.2|727584.2|729563.6|727563.6|19
1628058290000|2021-08-04 06:24:50|729577.9|727577.9|729581|727581|729581|727581|729540.2|727540.2|17
1628058300000|2021-08-04 06:25:00|729582|727582|729606.8|727606.8|729609.7|727609.7|729575.4|727575.4|21
1628058310000|2021-08-04 06:25:10|729604.1|727604.1|729610.9|727610.9|729610.9|727610.9|729598.6|727598.6|15
1628058320000|2021-08-04 06:25:20|729610.4|727610.4|729612.4|727612.4|729623.7|727623.7|729607.1|727607.1|24
1628058330000|2021-08-04 06:25:30|729607.9|727607.9|729608|727608|729617.3|727617.3|729601.8|727601.8|25
1628058340000|2021-08-04 06:25:40|729608.6|727608.6|729620.3|727620.3|729622.9|727622.9|729606.5|727606.5|18
1628058350000|2021-08-04 06:25:50|729618.5|727618.5|729611.8|727611.8|729640.1|727640.1|729600.6|727600.6|21
1628058360000|2021-08-04 06:26:00|729609.5|727609.5|729607.5|727607.5|729613.2|727613.2|729601.3|727601.3|21
1628058370000|2021-08-04 06:26:10|729604.1|727604.1|729616|727616|729635.7|727635.7|729600.5|727600.5|20
1628058380000|2021-08-04 06:26:20|729614.8|727614.8|729581.4|727581.4|729619.8|727619.8|729575.4|727575.4|25
1628058390000|2021-08-04 06:26:30|729574.1|727574.1|729609.1|727609.1|729613.1|727613.1|729565.4|727565.4|30
1628058400000|2021-08-04 06:26:40|729600.2|727600.2|729617.7|727617.7|729635|727635|729600.2|727600.2|20
1628058410000|2021-08-04 06:26:50|729621.7|727621.7|729585.6|727585.6|729650|727650|729574.3|727574.3|32
1628058420000|2021-08-04 06:27:00|729589.3|727589.3|729564.4|727564.4|729589.3|727589.3|729564.4|727564.4|25
1628058430000|2021-08-04 06:27:10|729575.1|727575.1|729566.2|727566.2|729576.7|727576.7|729566.2|727566.2|13
1628058440000|2021-08-04 06:27:20|729568.4|727568.4|729573.2|727573.2|729611.6|727611.6|729564.6|727564.6|25
1628058450000|2021-08-04 06:27:30|729559.4|727559.4|729568.4|727568.4|729575.2|727575.2|729559.4|727559.4|16
1628058460000|2021-08-04 06:27:40|729570|727570|729536.4|727536.4|729573.4|727573.4|729533.2|727533.2|17
1628058470000|2021-08-04 06:27:50|729522.4|727522.4|729539.7|727539.7|729546.7|727546.7|729522.4|727522.4|9
1628058480000|2021-08-04 06:28:00|729529.4|727529.4|729502.3|727502.3|729544.1|727544.1|729493.9|727493.9|10
1628058490000|2021-08-04 06:28:10|729494.6|727494.6|729470.7|727470.7|729494.6|727494.6|729466.4|727466.4|17
1628058500000|2021-08-04 06:28:20|729469.8|727469.8|729514.8|727514.8|729527.7|727527.7|729453.8|727453.8|28
1628058510000|2021-08-04 06:28:30|729515.4|727515.4|729515.3|727515.3|729519.2|727519.2|729510.3|727510.3|7
1628058520000|2021-08-04 06:28:40|729521.4|727521.4|729517.5|727517.5|729521.4|727521.4|729493.2|727493.2|19
1628058530000|2021-08-04 06:28:50|729515.3|727515.3|729571.9|727571.9|729571.9|727571.9|729512.4|727512.4|21
1628058540000|2021-08-04 06:29:00|729568.6|727568.6|729543.5|727543.5|729587.5|727587.5|729543.5|727543.5|24
1628058550000|2021-08-04 06:29:10|729545.3|727545.3|729553.6|727553.6|729558.8|727558.8|729545.3|727545.3|13
1628058560000|2021-08-04 06:29:20|729557.9|727557.9|729560|727560|729573|727573|729551.6|727551.6|20
1628058570000|2021-08-04 06:29:30|729560.6|727560.6|729555.7|727555.7|729576.2|727576.2|729546.3|727546.3|9
1628058580000|2021-08-04 06:29:40|729556.6|727556.6|729565.6|727565.6|729574.5|727574.5|729556.6|727556.6|17
1628058590000|2021-08-04 06:29:50|729564|727564|729584.1|727584.1|729597.8|727597.8|729560.7|727560.7|16
1628058600000|2021-08-04 06:30:00|729592.9|727592.9|729615.6|727615.6|729634.9|727634.9|729560.5|727560.5|34
1628058610000|2021-08-04 06:30:10|729617.1|727617.1|729612.8|727612.8|729623|727623|729603.2|727603.2|27
1628058620000|2021-08-04 06:30:20|729603.7|727603.7|729618.4|727618.4|729621.6|727621.6|729603.7|727603.7|21
1628058630000|2021-08-04 06:30:30|729618.8|727618.8|729616.1|727616.1|729621.7|727621.7|729608.2|727608.2|16
1628058640000|2021-08-04 06:30:40|729618.4|727618.4|729618.8|727618.8|729640.4|727640.4|729613.1|727613.1|20
1628058650000|2021-08-04 06:30:50|729618.6|727618.6|729653.3|727653.3|729655.1|727655.1|729618.6|727618.6|20
1628058660000|2021-08-04 06:31:00|729655.3|727655.3|729628.2|727628.2|729655.3|727655.3|729612.3|727612.3|24
1628058670000|2021-08-04 06:31:10|729628.6|727628.6|729640.2|727640.2|729647.3|727647.3|729623.8|727623.8|26
1628058680000|2021-08-04 06:31:20|729637.6|727637.6|729614.8|727614.8|729647.1|727647.1|729614.8|727614.8|25
1628058690000|2021-08-04 06:31:30|729624.6|727624.6|729638.3|727638.3|729651.2|727651.2|729624.6|727624.6|22
1628058700000|2021-08-04 06:31:40|729634.7|727634.7|729655.9|727655.9|729659.5|727659.5|729634.7|727634.7|15
1628058710000|2021-08-04 06:31:50|729643.6|727643.6|729652.4|727652.4|729656.2|727656.2|729640.4|727640.4|15
1628058720000|2021-08-04 06:32:00|729652.3|727652.3|729577.7|727577.7|729653.6|727653.6|729559.5|727559.5|30
1628058730000|2021-08-04 06:32:10|729574.4|727574.4|729560.9|727560.9|729598.1|727598.1|729557.7|727557.7|24
1628058740000|2021-08-04 06:32:20|729566.9|727566.9|729549.2|727549.2|729566.9|727566.9|729536.1|727536.1|25
1628058750000|2021-08-04 06:32:30|729553|727553|729573.1|727573.1|729573.4|727573.4|729530|727530|20
1628058760000|2021-08-04 06:32:40|729579|727579|729559|727559|729579|727579|729559|727559|15
1628058770000|2021-08-04 06:32:50|729556.5|727556.5|729554.8|727554.8|729563.7|727563.7|729548.7|727548.7|15
1628058780000|2021-08-04 06:33:00|729552.8|727552.8|729550.5|727550.5|729567.5|727567.5|729543.4|727543.4|20
1628058790000|2021-08-04 06:33:10|729555.1|727555.1|729567.2|727567.2|729567.2|727567.2|729550.7|727550.7|23
1628058800000|2021-08-04 06:33:20|729566|727566|729561.4|727561.4|729568.9|727568.9|729552.6|727552.6|18
1628058810000|2021-08-04 06:33:30|729552.1|727552.1|729567|727567|729580.2|727580.2|729552.1|727552.1|18
1628058820000|2021-08-04 06:33:40|729568.3|727568.3|729562.2|727562.2|729578.1|727578.1|729562.2|727562.2|18
1628058830000|2021-08-04 06:33:50|729563.3|727563.3|729578.4|727578.4|729578.9|727578.9|729563.3|727563.3|14
1628058840000|2021-08-04 06:34:00|729578.6|727578.6|729559.7|727559.7|729578.6|727578.6|729543.9|727543.9|16
1628058850000|2021-08-04 06:34:10|729545|727545|729555.9|727555.9|729565.6|727565.6|729545|727545|14
1628058860000|2021-08-04 06:34:20|729555.5|727555.5|729555.4|727555.4|729567|727567|729552.1|727552.1|7
1628058870000|2021-08-04 06:34:30|729569.1|727569.1|729575.5|727575.5|729580.2|727580.2|729554|727554|20
1628058880000|2021-08-04 06:34:40|729570.6|727570.6|729570.7|727570.7|729576.6|727576.6|729561.3|727561.3|10
1628058890000|2021-08-04 06:34:50|729570.1|727570.1|729542.2|727542.2|729575.9|727575.9|729532.4|727532.4|20
1628058900000|2021-08-04 06:35:00|729543.2|727543.2|729509.6|727509.6|729544.9|727544.9|729504.3|727504.3|21
1628058910000|2021-08-04 06:35:10|729506.9|727506.9|729517.5|727517.5|729520.2|727520.2|729505.5|727505.5|21
1628058920000|2021-08-04 06:35:20|729511.3|727511.3|729490.2|727490.2|729514.1|727514.1|729490.2|727490.2|21
1628058930000|2021-08-04 06:35:30|729482.7|727482.7|729503.7|727503.7|729513.3|727513.3|729479.3|727479.3|32
1628058940000|2021-08-04 06:35:40|729498.8|727498.8|729505.1|727505.1|729508.5|727508.5|729497|727497|14
1628058950000|2021-08-04 06:35:50|729502.2|727502.2|729510.1|727510.1|729515.1|727515.1|729501.6|727501.6|21
1628058960000|2021-08-04 06:36:00|729512.8|727512.8|729500.7|727500.7|729512.8|727512.8|729494.3|727494.3|14
1628058970000|2021-08-04 06:36:10|729509.4|727509.4|729553.2|727553.2|729555.5|727555.5|729492.7|727492.7|27
1628058980000|2021-08-04 06:36:20|729554|727554|729542.1|727542.1|729554|727554|729537.3|727537.3|19
1628058990000|2021-08-04 06:36:30|729541.5|727541.5|729546.9|727546.9|729547.1|727547.1|729541.5|727541.5|13
1628059000000|2021-08-04 06:36:40|729548.7|727548.7|729549.3|727549.3|729549.5|727549.5|729547.7|727547.7|4
1628059010000|2021-08-04 06:36:50|729548.1|727548.1|729551.9|727551.9|729553|727553|729533.2|727533.2|14
1628059020000|2021-08-04 06:37:00|729553.6|727553.6|729530.5|727530.5|729553.6|727553.6|729521.2|727521.2|7
1628059030000|2021-08-04 06:37:10|729527|727527|729548.2|727548.2|729552.9|727552.9|729527|727527|8
1628059040000|2021-08-04 06:37:20|729548.3|727548.3|729545.4|727545.4|729575.5|727575.5|729545.4|727545.4|19
1628059050000|2021-08-04 06:37:30|729546.4|727546.4|729559.1|727559.1|729559.1|727559.1|729500.9|727500.9|35
1628059060000|2021-08-04 06:37:40|729562.3|727562.3|729503.6|727503.6|729596.9|727596.9|729503.6|727503.6|31
1628059070000|2021-08-04 06:37:50|729502.9|727502.9|729529.3|727529.3|729542.3|727542.3|729502.9|727502.9|20
1628059080000|2021-08-04 06:38:00|729551.4|727551.4|729539.4|727539.4|729552.2|727552.2|729530.3|727530.3|17
1628059090000|2021-08-04 06:38:10|729540.8|727540.8|729509|727509|729540.8|727540.8|729499.6|727499.6|21
1628059100000|2021-08-04 06:38:20|729508.1|727508.1|729508.8|727508.8|729541|727541|729507.6|727507.6|20
1628059110000|2021-08-04 06:38:30|729514.9|727514.9|729522.6|727522.6|729527.9|727527.9|729514.9|727514.9|15
1628059120000|2021-08-04 06:38:40|729532.3|727532.3|729525.2|727525.2|729541.7|727541.7|729525.2|727525.2|13
1628059130000|2021-08-04 06:38:50|729512.3|727512.3|729586.7|727586.7|729586.7|727586.7|729494.6|727494.6|30
1628059140000|2021-08-04 06:39:00|729583.8|727583.8|729536.4|727536.4|729602.3|727602.3|729513.6|727513.6|30
1628059150000|2021-08-04 06:39:10|729534.7|727534.7|729503.7|727503.7|729542|727542|729488.5|727488.5|26
1628059160000|2021-08-04 06:39:20|729500.5|727500.5|729503.7|727503.7|729513.1|727513.1|729498.2|727498.2|16
1628059170000|2021-08-04 06:39:30|729509.6|727509.6|729501.3|727501.3|729509.6|727509.6|729485|727485|19
1628059180000|2021-08-04 06:39:40|729498.1|727498.1|729492|727492|729500.8|727500.8|729486.6|727486.6|13
1628059190000|2021-08-04 06:39:50|729494.4|727494.4|729501.7|727501.7|729501.7|727501.7|729491.7|727491.7|5
1628059200000|2021-08-04 06:40:00|729506.6|727506.6|729459.9|727459.9|729514.3|727514.3|729414.7|727414.7|30
1628059210000|2021-08-04 06:40:10|729461.5|727461.5|729430.8|727430.8|729461.5|727461.5|729403.8|727403.8|21
1628059220000|2021-08-04 06:40:20|729427|727427|729511.1|727511.1|729511.1|727511.1|729404.4|727404.4|28
1628059230000|2021-08-04 06:40:30|729516.7|727516.7|729509.7|727509.7|729520.5|727520.5|729499.2|727499.2|26
1628059240000|2021-08-04 06:40:40|729509.8|727509.8|729523.8|727523.8|729536.6|727536.6|729503.7|727503.7|22
1628059250000|2021-08-04 06:40:50|729517.4|727517.4|729506.9|727506.9|729528.6|727528.6|729504.9|727504.9|22
1628059260000|2021-08-04 06:41:00|729516.3|727516.3|729505.9|727505.9|729529.1|727529.1|729500.1|727500.1|27
1628059270000|2021-08-04 06:41:10|729506.1|727506.1|729507.3|727507.3|729516.8|727516.8|729500.5|727500.5|17
1628059280000|2021-08-04 06:41:20|729505.9|727505.9|729529.1|727529.1|729529.1|727529.1|729505.9|727505.9|12
1628059290000|2021-08-04 06:41:30|729517.4|727517.4|729525.8|727525.8|729530.8|727530.8|729513.1|727513.1|18
1628059300000|2021-08-04 06:41:40|729515.2|727515.2|729525.3|727525.3|729530.6|727530.6|729515.2|727515.2|13
1628059310000|2021-08-04 06:41:50|729517.3|727517.3|729521.2|727521.2|729531.8|727531.8|729516.9|727516.9|25
1628059320000|2021-08-04 06:42:00|729521.1|727521.1|729529|727529|729531.6|727531.6|729519.3|727519.3|12
1628059330000|2021-08-04 06:42:10|729527.1|727527.1|729515.1|727515.1|729530.8|727530.8|729512.4|727512.4|16
1628059340000|2021-08-04 06:42:20|729524.1|727524.1|729528.3|727528.3|729529.1|727529.1|729510.5|727510.5|27
1628059350000|2021-08-04 06:42:30|729529.6|727529.6|729517.1|727517.1|729530.6|727530.6|729517.1|727517.1|17
1628059360000|2021-08-04 06:42:40|729518.8|727518.8|729596.1|727596.1|729608|727608|729518.2|727518.2|26
1628059370000|2021-08-04 06:42:50|729601.6|727601.6|729545.1|727545.1|729601.6|727601.6|729529.8|727529.8|33
1628059380000|2021-08-04 06:43:00|729549.2|727549.2|729545.7|727545.7|729572.6|727572.6|729539.6|727539.6|23
1628059390000|2021-08-04 06:43:10|729541.4|727541.4|729561.4|727561.4|729571.5|727571.5|729540|727540|22
1628059400000|2021-08-04 06:43:20|729564.6|727564.6|729585.9|727585.9|729597.1|727597.1|729554.2|727554.2|16
1628059410000|2021-08-04 06:43:30|729578.7|727578.7|729578.5|727578.5|729586.5|727586.5|729569.2|727569.2|19
1628059420000|2021-08-04 06:43:40|729579|727579|729589.2|727589.2|729593.9|727593.9|729578.8|727578.8|22
1628059430000|2021-08-04 06:43:50|729591.3|727591.3|729587.3|727587.3|729591.9|727591.9|729587.3|727587.3|7
1628059440000|2021-08-04 06:44:00|729588.4|727588.4|729590.3|727590.3|729592.2|727592.2|729588.4|727588.4|10
1628059450000|2021-08-04 06:44:10|729589.9|727589.9|729600|727600|729601.7|727601.7|729583.8|727583.8|10
1628059460000|2021-08-04 06:44:20|729588.6|727588.6|729604.6|727604.6|729605.6|727605.6|729588.6|727588.6|11
1628059470000|2021-08-04 06:44:30|729603.1|727603.1|729605.5|727605.5|729609.9|727609.9|729603.1|727603.1|15
1628059480000|2021-08-04 06:44:40|729606.8|727606.8|729613.6|727613.6|729638.9|727638.9|729598.4|727598.4|23
1628059490000|2021-08-04 06:44:50|729607.6|727607.6|729617.1|727617.1|729618.3|727618.3|729607.4|727607.4|17
1628059500000|2021-08-04 06:45:00|729622.2|727622.2|729630.9|727630.9|729647.9|727647.9|729620.1|727620.1|27
1628059510000|2021-08-04 06:45:10|729634.6|727634.6|729632.9|727632.9|729638.1|727638.1|729632.9|727632.9|16
1628059520000|2021-08-04 06:45:20|729631.8|727631.8|729708.9|727708.9|729724|727724|729631.2|727631.2|25
1628059530000|2021-08-04 06:45:30|729708|727708|729823.7|727823.7|729837.7|728301.5|729301.5|727696.3|31
1628059540000|2021-08-04 06:45:40|729816|727816|729832.4|727832.4|729845.8|727845.8|729816|727816|31
1628059550000|2021-08-04 06:45:50|729832.2|727832.2|729835.8|727835.8|729839.6|727839.6|729821.5|727821.5|25
1628059560000|2021-08-04 06:46:00|729835.4|727835.4|729820.1|727820.1|729840.6|728299.3|729299.3|727784.3|20
1628059570000|2021-08-04 06:46:10|729813.6|727813.6|729837.1|727837.1|729854.7|727854.7|729809.8|727809.8|32
1628059580000|2021-08-04 06:46:20|729837|727837|729837.6|727837.6|729845.3|727845.3|729824.7|727824.7|14
1628059590000|2021-08-04 06:46:30|729832.2|727832.2|729840.8|727840.8|729842.8|727842.8|729832.2|727832.2|16
1628059600000|2021-08-04 06:46:40|729840.3|727840.3|729848.9|727848.9|729854.5|727854.5|729826.3|727826.3|21
1628059610000|2021-08-04 06:46:50|729848.3|727848.3|729843.7|727843.7|729851.4|727851.4|729839.3|727839.3|16
1628059620000|2021-08-04 06:47:00|729838.9|727838.9|729849.8|727849.8|729849.8|727849.8|729836.8|727836.8|15
1628059630000|2021-08-04 06:47:10|729850.6|727850.6|729859.4|727859.4|729859.4|727859.4|729844.8|727844.8|24
1628059640000|2021-08-04 06:47:20|729854.9|727854.9|729854.1|727854.1|729867.3|727867.3|729849|727849|17
1628059650000|2021-08-04 06:47:30|729858|727858|729862.4|727862.4|729863.4|727863.4|729856|727856|19
1628059660000|2021-08-04 06:47:40|729864.5|727864.5|729862.2|727862.2|729864.5|727864.5|729860.8|727860.8|13
1628059670000|2021-08-04 06:47:50|729861|727861|729854.8|727854.8|729865.1|728371.5|729371.5|727853.9|15
1628059680000|2021-08-04 06:48:00|729853.4|727853.4|729852.5|727852.5|729862.3|727862.3|729852.4|727852.4|11
1628059690000|2021-08-04 06:48:10|729854.1|727854.1|729860.8|727860.8|729872|727872|729851.5|727851.5|17
1628059700000|2021-08-04 06:48:20|729864.8|727864.8|729888.4|727888.4|729888.4|727888.4|729861.7|727861.7|24
1628059710000|2021-08-04 06:48:30|729866.6|727866.6|729851.9|727851.9|729882.1|727882.1|729848.2|727848.2|26
1628059720000|2021-08-04 06:48:40|729858|727858|729828.3|727828.3|729858|727858|729817.5|727817.5|22
1628059730000|2021-08-04 06:48:50|729822.5|727822.5|729838|727838|729845.7|727845.7|729801.6|727801.6|21
1628059740000|2021-08-04 06:49:00|729845.1|727845.1|729837.1|727837.1|729845.1|727845.1|729812.6|727812.6|21
1628059750000|2021-08-04 06:49:10|729806.9|727806.9|729886|727886|729888.7|727888.7|729806.9|727806.9|20
1628059760000|2021-08-04 06:49:20|729859.6|727859.6|729861.8|727861.8|729881.1|727881.1|729845.5|727845.5|19
1628059770000|2021-08-04 06:49:30|729861|727861|729847.3|727847.3|729861|727861|729838.4|727838.4|18
1628059780000|2021-08-04 06:49:40|729843.4|727843.4|729844.9|727844.9|729845.6|727845.6|729830.6|727830.6|12
1628059790000|2021-08-04 06:49:50|729842.5|727842.5|729841.4|727841.4|729847.9|727847.9|729837.4|727837.4|16
1628059800000|2021-08-04 06:50:00|729846.9|727846.9|729840.7|727840.7|729854|727854|729814.3|727814.3|19
1628059810000|2021-08-04 06:50:10|729841.3|727841.3|729840.8|727840.8|729843.8|727843.8|729837.5|727837.5|13
1628059820000|2021-08-04 06:50:20|729842.4|727842.4|729832.8|727832.8|729863.4|727863.4|729832.8|727832.8|27
1628059830000|2021-08-04 06:50:30|729836.3|727836.3|729843.8|727843.8|729855.1|727855.1|729832.2|727832.2|18
1628059840000|2021-08-04 06:50:40|729835.7|727835.7|729804.5|727804.5|729845.3|727845.3|729788.2|727788.2|16
1628059850000|2021-08-04 06:50:50|729818.6|727818.6|729815|727815|729818.6|727818.6|729800|727800|6
1628059860000|2021-08-04 06:51:00|729815.1|727815.1|729761.7|727761.7|729815.1|727815.1|729739.9|727739.9|11
1628059870000|2021-08-04 06:51:10|729753|727753|729729.1|727729.1|729755.6|727755.6|729715.5|727715.5|23
1628059880000|2021-08-04 06:51:20|729724.8|727724.8|729719.8|727719.8|729729.2|727729.2|729713.1|727713.1|23
1628059890000|2021-08-04 06:51:30|729709.3|727709.3|729732.6|727732.6|729739.6|727739.6|729709.3|727709.3|24
1628059900000|2021-08-04 06:51:40|729735.5|727735.5|729743.7|727743.7|729747.3|727747.3|729723.7|727723.7|20
1628059910000|2021-08-04 06:51:50|729710.3|727710.3|729732.5|727732.5|729741.6|727741.6|729710.3|727710.3|15
1628059920000|2021-08-04 06:52:00|729733.7|727733.7|729739.2|727739.2|729740|727740|729730.7|727730.7|19
1628059930000|2021-08-04 06:52:10|729739.6|727739.6|729729.1|727729.1|729739.6|727739.6|729727|727727|16
1628059940000|2021-08-04 06:52:20|729727.8|727727.8|729714|727714|729737.3|727737.3|729712.2|727712.2|21
1628059950000|2021-08-04 06:52:30|729715|727715|729734.7|727734.7|729737.9|727737.9|729715|727715|17
1628059960000|2021-08-04 06:52:40|729731.6|727731.6|729772.9|727772.9|729772.9|727772.9|729731.6|727731.6|25
1628059970000|2021-08-04 06:52:50|729750|727750|729719.1|727719.1|729750|727750|729716.9|727716.9|15
1628059980000|2021-08-04 06:53:00|729719.4|727719.4|729728.1|727728.1|729728.1|727728.1|729719.4|727719.4|11
1628059990000|2021-08-04 06:53:10|729730|727730|729715.3|727715.3|729734.5|727734.5|729709.6|727709.6|10
1628060000000|2021-08-04 06:53:20|729716.3|727716.3|729756.4|727756.4|729772.5|727772.5|729713.4|727713.4|18
1628060010000|2021-08-04 06:53:30|729757.9|727757.9|729809|727809|729814.2|727814.2|729753.2|727753.2|20
1628060020000|2021-08-04 06:53:40|729814.1|727814.1|729792.2|727792.2|729814.1|727814.1|729774.9|727774.9|21
1628060030000|2021-08-04 06:53:50|729781.3|727781.3|729776.2|727776.2|729797.3|727797.3|729769.7|727769.7|25
1628060040000|2021-08-04 06:54:00|729773.1|727773.1|729798.7|727798.7|729802.4|727802.4|729771.9|727771.9|20
1628060050000|2021-08-04 06:54:10|729796.5|727796.5|729811.2|727811.2|729817.3|727817.3|729783.5|727783.5|22
1628060060000|2021-08-04 06:54:20|729814.9|727814.9|729666.1|727666.1|729814.9|727814.9|729650.1|727650.1|28
1628060070000|2021-08-04 06:54:30|729668.9|727668.9|729633.8|727633.8|729668.9|727668.9|729630.6|727630.6|33
1628060080000|2021-08-04 06:54:40|729630.9|727630.9|729621.6|727621.6|729646.4|727646.4|729608.8|727608.8|27
1628060090000|2021-08-04 06:54:50|729617.1|727617.1|729568|727568|729617.1|727617.1|729553|727553|21
1628060100000|2021-08-04 06:55:00|729573.4|727573.4|729569.6|727569.6|729573.9|727573.9|729557.3|727557.3|20
1628060110000|2021-08-04 06:55:10|729561.9|727561.9|729541.5|727541.5|729564.6|727564.6|729532.4|727532.4|30
1628060120000|2021-08-04 06:55:20|729552.2|727552.2|729553.9|727553.9|729576.2|727576.2|729529.7|727529.7|28
1628060130000|2021-08-04 06:55:30|729539.9|727539.9|729563.5|727563.5|729572.2|727572.2|729530.6|727530.6|28
1628060140000|2021-08-04 06:55:40|729557.1|727557.1|729549.2|727549.2|729559.5|727559.5|729535.2|727535.2|26
1628060150000|2021-08-04 06:55:50|729548.1|727548.1|729494|727494|729549.4|728035.7|729035.7|727482.3|22
1628060160000|2021-08-04 06:56:00|729509.6|727509.6|729494.8|727494.8|729549.1|727549.1|729494.6|727494.6|28
1628060170000|2021-08-04 06:56:10|729477.2|727477.2|729507|727507|729541.5|727541.5|729477.2|727477.2|16
1628060180000|2021-08-04 06:56:20|729491.6|727491.6|729507.7|727507.7|729528.2|727528.2|729475|727475|14
1628060190000|2021-08-04 06:56:30|729504.2|727504.2|729500.4|727500.4|729514.5|727514.5|729491.3|727491.3|11
1628060200000|2021-08-04 06:56:40|729497.4|727497.4|729497.3|727497.3|729497.4|727497.4|729486.7|727486.7|16
1628060210000|2021-08-04 06:56:50|729493.8|727493.8|729467.8|727467.8|729519.7|727519.7|729467.8|727467.8|9
1628060220000|2021-08-04 06:57:00|729470.4|727470.4|729492.4|727492.4|729525.9|727525.9|729470.4|727470.4|21
1628060230000|2021-08-04 06:57:10|729505.5|727505.5|729157.3|727157.3|729509.9|727785.2|728785.2|727040.7|39
1628060240000|2021-08-04 06:57:20|729144.6|727144.6|729202.1|727202.1|729228.4|727228.4|729144.6|727144.6|33
1628060250000|2021-08-04 06:57:30|729201.4|727201.4|729168.3|727168.3|729206.3|727697.3|728692|727151.4|32
1628060260000|2021-08-04 06:57:40|729175.7|727175.7|729176.9|727176.9|729182.1|727716|728671.2|727166.4|24
1628060270000|2021-08-04 06:57:50|729167.9|727167.9|729024.9|727024.9|729167.9|727167.9|729008.3|727008.3|30
1628060280000|2021-08-04 06:58:00|729026.3|727026.3|728444.2|727444.2|729026.8|727444.2|728444.2|726874.6|31
1628060290000|2021-08-04 06:58:10|728445.3|727445.3|728960.7|726960.7|728976.5|727480.7|728420|726909.4|35
1628060300000|2021-08-04 06:58:20|728969.3|726969.3|729004.3|727004.3|729044.7|727516.7|728490.6|726958.1|27
1628060310000|2021-08-04 06:58:30|729010.8|727010.8|728949.5|726949.5|729057.4|727488.6|728488.6|726922.3|33
1628060320000|2021-08-04 06:58:40|728921.2|726921.2|728890.6|726890.6|728934.6|726934.6|728869.9|726869.9|31
1628060330000|2021-08-04 06:58:50|728822.7|726822.7|728898.4|726898.4|728927|726927|728822.7|726822.7|39
1628060340000|2021-08-04 06:59:00|728907.3|726907.3|728920.5|726920.5|728934|726934|728864.7|726864.7|35
1628060350000|2021-08-04 06:59:10|728915.1|726915.1|728904.2|726904.2|728955.8|726955.8|728863.8|726863.8|38
1628060360000|2021-08-04 06:59:20|728900.3|726900.3|728935.2|726935.2|728957.3|726957.3|728895|726895|29
1628060370000|2021-08-04 06:59:30|728934.3|726934.3|728941|726941|728943.9|726943.9|728923.7|726923.7|25
1628060380000|2021-08-04 06:59:40|728960.2|726960.2|728713.1|726713.1|728961.5|726961.5|728713.1|726713.1|29
1628060390000|2021-08-04 06:59:50|728737.2|726737.2|728520.7|726520.7|728792.1|726792.1|728516.4|726516.4|35
1628060400000|2021-08-04 07:00:00|728534.1|726534.1|728368|726368|728534.1|727008.2|727919|726363.2|39
1628060410000|2021-08-04 07:00:10|728402.9|726402.9|728582.4|726582.4|728595.2|726595.2|728350.4|726350.4|36
1628060420000|2021-08-04 07:00:20|728609.6|726609.6|728409.5|726409.5|728656.8|726656.8|728339.2|726339.2|37
1628060430000|2021-08-04 07:00:30|728425.1|726425.1|728581|726581|728615.2|726615.2|728395.4|726395.4|36
1628060440000|2021-08-04 07:00:40|728619.6|726619.6|728305.3|727305.3|728810.7|727312.8|728154|726609.7|36
1628060450000|2021-08-04 07:00:50|728806.2|726806.2|728835.3|726835.3|728888.9|726888.9|728786|726786|39
1628060460000|2021-08-04 07:01:00|728853|726853|728952.6|726952.6|728952.6|726952.6|728845.7|726845.7|38
1628060470000|2021-08-04 07:01:10|728986.7|726986.7|729068.1|727068.1|729069.4|727069.4|728986.7|726986.7|37
1628060480000|2021-08-04 07:01:20|729055|727055|729090.6|727090.6|729106.2|727605.5|728592.7|727055|32
1628060490000|2021-08-04 07:01:30|729090.9|727090.9|729029.7|727029.7|729090.9|727090.9|728930.5|726930.5|33
1628060500000|2021-08-04 07:01:40|729025.2|727025.2|728999.2|726999.2|729036|727036|728988.8|726988.8|29
1628060510000|2021-08-04 07:01:50|728953.2|726953.2|728854.6|726854.6|728956.7|727357.2|728357.2|726803.7|35
1628060520000|2021-08-04 07:02:00|728852|726852|728851.9|726851.9|728887|726887|728838.1|726838.1|37
1628060530000|2021-08-04 07:02:10|728863.4|726863.4|728283.6|727283.6|728904.5|727283.6|728282.7|726761.9|34
1628060540000|2021-08-04 07:02:20|728280.9|727280.9|728763.3|726763.3|728783.9|727286.3|728225.2|726692.2|35
1628060550000|2021-08-04 07:02:30|728763.2|726763.2|728733.4|726733.4|728767.7|727252.5|728238.6|726708.9|31
1628060560000|2021-08-04 07:02:40|728724.5|726724.5|728654.8|726654.8|728729.5|727187.4|728178.5|726615.5|34
1628060570000|2021-08-04 07:02:50|728651.9|726651.9|728634.4|726634.4|728651.9|727125.2|728125.2|726618.7|36
1628060580000|2021-08-04 07:03:00|728636|726636|728505.3|726505.3|728636.2|727108.7|728031|726505.3|31
1628060590000|2021-08-04 07:03:10|728492.9|726492.9|728539.7|726539.7|728575.5|726994.3|727958.8|726475.8|38
1628060600000|2021-08-04 07:03:20|728523.2|726523.2|728544|726544|728544|727008.2|727994.6|726474|36
1628060610000|2021-08-04 07:03:30|728540.3|726540.3|728632.5|726632.5|728641.3|726641.3|728523.4|726523.4|30
1628060620000|2021-08-04 07:03:40|728629.9|726629.9|728712.1|726712.1|728712.1|726712.1|728626.9|726626.9|30
1628060630000|2021-08-04 07:03:50|728714|726714|728722.5|726722.5|728729.3|726729.3|728699.4|726699.4|29
1628060640000|2021-08-04 07:04:00|728722.2|726722.2|728712|726712|728722.6|726722.6|728701.1|726701.1|27
1628060650000|2021-08-04 07:04:10|728709|726709|728713.2|726713.2|728727.2|727193.7|728193.7|726693|33
1628060660000|2021-08-04 07:04:20|728714.7|726714.7|728557.9|726557.9|728719.2|726719.2|728551.9|726551.9|33
1628060670000|2021-08-04 07:04:30|728564.3|726564.3|728645.1|726645.1|728645.7|726645.7|728558.6|726558.6|34
1628060680000|2021-08-04 07:04:40|728644.1|726644.1|728650.7|726650.7|728673.8|727151.2|728141.5|726641.6|28
1628060690000|2021-08-04 07:04:50|728650.8|726650.8|728636.1|726636.1|728656.1|726656.1|728627|726627|26
1628060700000|2021-08-04 07:05:00|728639.2|726639.2|728553.1|726553.1|728639.7|727105.1|728105.1|726540|39
1628060710000|2021-08-04 07:05:10|728544.8|726544.8|728003.1|727003.1|728544.8|727008.5|727949.6|726460|36
1628060720000|2021-08-04 07:05:20|727981.1|726981.1|728474.5|726474.5|728481.2|726989.2|727974.2|726457.9|37
1628060730000|2021-08-04 07:05:30|728476.8|726476.8|728504.5|726504.5|728515.8|726515.8|728475.5|726475.5|36
1628060740000|2021-08-04 07:05:40|728488.1|726488.1|728455.6|726455.6|728488.1|726488.1|728445.1|726445.1|36
1628060750000|2021-08-04 07:05:50|728454.2|726454.2|728306.1|726306.1|728466.9|726856.2|727826.7|726301.6|39
1628060760000|2021-08-04 07:06:00|728302.2|726302.2|728354.1|726354.1|728354.4|726720.1|727720.1|726194.6|40
1628060770000|2021-08-04 07:06:10|728348.6|726348.6|728127.7|726127.7|728401.6|726650.4|727528.8|726023.7|40
1628060780000|2021-08-04 07:06:20|728125.2|726125.2|728081.6|726081.6|728168|726168|728051.5|726051.5|34
1628060790000|2021-08-04 07:06:30|728105.5|726105.5|728200.5|726200.5|728218.3|726706.8|727706.8|726105.5|32
1628060800000|2021-08-04 07:06:40|728209|726209|728276.4|726276.4|728369.5|726829|727801.5|726208.8|34
1628060810000|2021-08-04 07:06:50|728284.5|726284.5|728413.5|726413.5|728432.5|726904|727840|726284.5|36
1628060820000|2021-08-04 07:07:00|727917.5|726917.5|728477.5|726477.5|728477.5|726917.5|727880|726388.4|31
1628060830000|2021-08-04 07:07:10|728491.2|726491.2|728555.4|726555.4|728608.4|726993|727993|726491.2|37
1628060840000|2021-08-04 07:07:20|728556.8|726556.8|728600|726600|728600.7|726600.7|728556.8|726556.8|31
1628060850000|2021-08-04 07:07:30|728599.4|726599.4|728678.1|726678.1|728678.1|726678.1|728597.7|726597.7|37
1628060860000|2021-08-04 07:07:40|728681.1|726681.1|728695.4|726695.4|728695.4|727170.7|728170.7|726622.6|36
1628060870000|2021-08-04 07:07:50|728692.7|726692.7|728742.1|726742.1|728743.1|726743.1|728692.7|726692.7|36
1628060880000|2021-08-04 07:08:00|728739.1|726739.1|728745.5|726745.5|728746.7|726746.7|728729.4|726729.4|34
1628060890000|2021-08-04 07:08:10|728744.8|726744.8|728796.9|726796.9|728799|726799|728741.3|726741.3|34
1628060900000|2021-08-04 07:08:20|728793.3|726793.3|728851.8|726851.8|728853.7|726853.7|728793.3|726793.3|32
1628060910000|2021-08-04 07:08:30|728851.6|726851.6|728970.5|726970.5|728974.5|727473.4|728470.4|726851.6|38
1628060920000|2021-08-04 07:08:40|728953.5|726953.5|728909.4|726909.4|728973.4|727461.8|728383.5|726862.2|38
1628060930000|2021-08-04 07:08:50|728914.7|726914.7|728927.6|726927.6|728940.3|726940.3|728914.7|726914.7|33
1628060940000|2021-08-04 07:09:00|728931.3|726931.3|728897.6|726897.6|728933|727382|728382|726888.7|35
1628060950000|2021-08-04 07:09:10|728898.9|726898.9|728893.7|726893.7|728924.2|726924.2|728865.4|726865.4|35
1628060960000|2021-08-04 07:09:20|728894.1|726894.1|728951.6|726951.6|728951.6|726951.6|728879.7|726879.7|34
1628060970000|2021-08-04 07:09:30|728953.7|726953.7|728901.7|726901.7|728972.7|726972.7|728890.4|726890.4|39
1628060980000|2021-08-04 07:09:40|728901.4|726901.4|728938.7|726938.7|728945.9|726945.9|728846.1|726846.1|37
1628060990000|2021-08-04 07:09:50|728938.9|726938.9|728932.4|726932.4|728942.9|726942.9|728931.6|726931.6|28
1628061000000|2021-08-04 07:10:00|728936.6|726936.6|728942.9|726942.9|728957.2|726957.2|728936.6|726936.6|36
1628061010000|2021-08-04 07:10:10|728943.7|726943.7|728982|726982|729036.8|727479.2|728479.2|726943.7|35
1628061020000|2021-08-04 07:10:20|728985.9|726985.9|729042.3|727042.3|729042.5|727541.2|728528.8|726977.8|39
1628061030000|2021-08-04 07:10:30|729039.4|727039.4|728976.1|726976.1|729041.7|727545.5|728541.4|726970.9|31
1628061040000|2021-08-04 07:10:40|728978|726978|728928.2|726928.2|728978|727427.8|728413.8|726905.7|40
1628061050000|2021-08-04 07:10:50|728939.5|726939.5|728990.6|726990.6|728991.5|726991.5|728923.4|726923.4|37
1628061060000|2021-08-04 07:11:00|728984|726984|728986.7|726986.7|729004|727004|728962.7|726962.7|34
1628061070000|2021-08-04 07:11:10|728989.1|726989.1|729064.8|727064.8|729064.8|727520.1|728520.1|726981.5|38
1628061080000|2021-08-04 07:11:20|729080.2|727080.2|729031.5|727031.5|729082.3|727592.1|728571.4|727023.1|37
1628061090000|2021-08-04 07:11:30|729033.1|727033.1|729041.8|727041.8|729044.2|727044.2|729030.4|727030.4|33
1628061100000|2021-08-04 07:11:40|729037.3|727037.3|729038.3|727038.3|729042.9|727042.9|729006.5|727006.5|31
1628061110000|2021-08-04 07:11:50|729035.6|727035.6|728973.3|726973.3|729036.3|727036.3|728968.8|726968.8|33
1628061120000|2021-08-04 07:12:00|728968.4|726968.4|729064.2|727064.2|729069.1|727069.1|728968.4|726968.4|35
1628061130000|2021-08-04 07:12:10|729067.1|727067.1|729074.6|727074.6|729078.6|727078.6|729062.9|727062.9|31
1628061140000|2021-08-04 07:12:20|729071.8|727071.8|728991.3|726991.3|729078.7|727078.7|728988.8|726988.8|32
1628061150000|2021-08-04 07:12:30|728991.1|726991.1|728963.1|726963.1|728991.1|726991.1|728959.5|726959.5|35
1628061160000|2021-08-04 07:12:40|728958.2|726958.2|728935.8|726935.8|728968.8|726968.8|728921.5|726921.5|36
1628061170000|2021-08-04 07:12:50|728938.1|726938.1|728931|726931|728945.5|726945.5|728930|726930|31
1628061180000|2021-08-04 07:13:00|728931.1|726931.1|729070.7|727070.7|729079.7|727516.6|728499.2|726931.1|39
1628061190000|2021-08-04 07:13:10|729066.3|727066.3|728970.2|726970.2|729073.9|727547.7|728473.3|726969.8|34
1628061200000|2021-08-04 07:13:20|728471.1|727471.1|728921.5|726921.5|729013.5|727479.1|728447.7|726921.5|36
1628061210000|2021-08-04 07:13:30|728924.6|726924.6|728943.1|726943.1|728954.7|727445.3|728445.3|726924.6|29
1628061220000|2021-08-04 07:13:40|728949.1|726949.1|728959.7|726959.7|728964.8|727461|728451.1|726940.8|35
1628061230000|2021-08-04 07:13:50|728946.4|726946.4|728928.5|726928.5|728960.5|727434.4|728417|726919.1|36
1628061240000|2021-08-04 07:14:00|728927.1|726927.1|728384.5|727384.5|728927.1|727416|728350|726825|40
1628061250000|2021-08-04 07:14:10|728385|727385|728417.8|727417.8|728939.4|727449.1|728385|726899.3|34
1628061260000|2021-08-04 07:14:20|728420.1|727420.1|728988.9|726988.9|728988.9|727505.5|728401.4|726890.3|37
1628061270000|2021-08-04 07:14:30|728974.6|726974.6|729050|727050|729057.1|727533.5|728483.3|726974.1|35
1628061280000|2021-08-04 07:14:40|729055.3|727055.3|729052.3|727052.3|729081.4|727582.1|728554.8|727048|34
1628061290000|2021-08-04 07:14:50|729053.1|727053.1|728831.7|726831.7|729062.8|727554|728337.8|726818.9|34
1628061300000|2021-08-04 07:15:00|728843|726843|728849.9|726849.9|728866.8|727354.8|728323.3|726826.6|36
1628061310000|2021-08-04 07:15:10|728859.3|726859.3|728841.3|726841.3|728863.8|727367.3|728351.2|726835.3|39
1628061320000|2021-08-04 07:15:20|728845.6|726845.6|728857.5|726857.5|728867.7|727374.4|728372.3|726836.2|34
1628061330000|2021-08-04 07:15:30|728855.1|726855.1|728852.7|726852.7|728888.8|727388.5|728377.1|726852.7|27
1628061340000|2021-08-04 07:15:40|728856.1|726856.1|728843|726843|728869.9|727363.8|728344.7|726836.5|33
1628061350000|2021-08-04 07:15:50|728841.5|726841.5|728844.7|726844.7|728847|727346.5|728345.6|726837.6|29
1628061360000|2021-08-04 07:16:00|728846.7|726846.7|728837.5|726837.5|728848.2|726848.2|728837.5|726837.5|22
1628061370000|2021-08-04 07:16:10|728836.6|726836.6|728855.6|726855.6|728872.8|727352.7|728352.7|726834.9|32
1628061380000|2021-08-04 07:16:20|728856.7|726856.7|728859.4|726859.4|728865.8|726865.8|728849.6|726849.6|33
1628061390000|2021-08-04 07:16:30|728858.8|726858.8|728977.6|726977.6|728991.6|726991.6|728858.8|726858.8|36
1628061400000|2021-08-04 07:16:40|728972|726972|729013.9|727013.9|729022.5|727022.5|728960.9|726960.9|30
1628061410000|2021-08-04 07:16:50|729009.4|727009.4|728979.6|726979.6|729012.5|727012.5|728976.8|726976.8|27
1628061420000|2021-08-04 07:17:00|728982.8|726982.8|728833.5|726833.5|728982.8|727327.2|728325.8|726822.9|40
1628061430000|2021-08-04 07:17:10|728254.7|727254.7|728716.6|726716.6|728745.1|727254.7|728112.8|726579.5|40
1628061440000|2021-08-04 07:17:20|728722.9|726722.9|728795.8|726795.8|728846.3|727333.4|728209.8|726694.2|36
1628061450000|2021-08-04 07:17:30|728796.6|726796.6|728669.5|726669.5|728796.8|727279.9|728130.5|726633|37
1628061460000|2021-08-04 07:17:40|728670.2|726670.2|728277.8|727277.8|728811.9|727314.2|728277.8|726667.6|30
1628061470000|2021-08-04 07:17:50|728772.9|726772.9|728251.3|727251.3|728772.9|727258|728240.3|726759.9|35
1628061480000|2021-08-04 07:18:00|728251.4|727251.4|728227.2|727227.2|728725.4|727251.4|728204.8|726706.7|33
1628061490000|2021-08-04 07:18:10|728228.8|727228.8|728156.9|727156.9|728707.2|727236.8|728150|726696.6|37
1628061500000|2021-08-04 07:18:20|728157.7|727157.7|728131.9|727131.9|728160.7|727160.7|728111.3|727111.3|35
1628061510000|2021-08-04 07:18:30|728126|727126|728155.5|727155.5|728157.6|727157.6|728126|727126|27
1628061520000|2021-08-04 07:18:40|728158.4|727158.4|728132.3|727132.3|728723.8|727184.2|728132.3|726703|29
1628061530000|2021-08-04 07:18:50|728133.8|727133.8|728007.9|727007.9|728609.6|727133.8|728001.1|726609.6|39
1628061540000|2021-08-04 07:19:00|728004.7|727004.7|728156.7|727156.7|728571.2|727156.7|728000.2|726540.8|35
1628061550000|2021-08-04 07:19:10|728155.1|727155.1|727949.6|726949.6|728627.7|727155.1|727933.9|726437.3|38
1628061560000|2021-08-04 07:19:20|727954.7|726954.7|728500.4|726500.4|728500.4|726979.6|727935.9|726470.1|33
1628061570000|2021-08-04 07:19:30|728505.3|726505.3|728535.4|726535.4|728535.7|727021.9|728021.9|726505.3|32
1628061580000|2021-08-04 07:19:40|728534|726534|728555.3|726555.3|728558.2|726558.2|728534|726534|25
1628061590000|2021-08-04 07:19:50|728561.4|726561.4|728108.7|727108.7|728605.4|727110.9|728096|726561|27
1628061600000|2021-08-04 07:20:00|728108.2|727108.2|728576.3|726576.3|728579.9|727108.2|728070.9|726562.3|31
1628061610000|2021-08-04 07:20:10|728577.1|726577.1|728604.7|726604.7|728604.8|726604.8|728575.2|726575.2|27
1628061620000|2021-08-04 07:20:20|728605.5|726605.5|728152.5|727152.5|728641.8|727155.6|728141.4|726599.3|31
1628061630000|2021-08-04 07:20:30|728153.9|727153.9|728158.9|727158.9|728163.4|727163.4|728151.8|727151.8|16
1628061640000|2021-08-04 07:20:40|728158.4|727158.4|728155|727155|728162.9|727162.9|728139.9|727139.9|21
1628061650000|2021-08-04 07:20:50|728157.5|727157.5|728614.1|726614.1|728645.3|727164.6|728107.4|726607.7|32
1628061660000|2021-08-04 07:21:00|728611.4|726611.4|728158.8|727158.8|728613.1|727158.8|728116.1|726611.4|25
1628061670000|2021-08-04 07:21:10|728159.4|727159.4|728171.7|727171.7|728671.6|727171.7|728150.7|726661|25
1628061680000|2021-08-04 07:21:20|728171.8|727171.8|728166.5|727166.5|728673.4|727172.2|728163.6|726662|31
1628061690000|2021-08-04 07:21:30|728166.6|727166.6|728681.4|726681.4|728681.4|727186.7|728166.6|726681.4|27
1628061700000|2021-08-04 07:21:40|728684.2|726684.2|728569.9|726569.9|728684.2|727223.4|728090|726569.9|32
1628061710000|2021-08-04 07:21:50|728056.2|727056.2|728024.4|727024.4|728564.1|727056.2|728012.3|726560.5|37
1628061720000|2021-08-04 07:22:00|728024.6|727024.6|728068.8|727068.8|728559.2|727070.4|728024.6|726553.9|32
1628061730000|2021-08-04 07:22:10|728553.1|726553.1|728527.8|726527.8|728553.1|727045.6|728030.9|726522.6|28
1628061740000|2021-08-04 07:22:20|728528.3|726528.3|728572.1|726572.1|728572.8|727072.6|728045.6|726526.5|30
1628061750000|2021-08-04 07:22:30|728075.5|727075.5|728568.7|726568.7|728568.7|727075.5|728050.1|726546.8|29
1628061760000|2021-08-04 07:22:40|728569.2|726569.2|728608.7|726608.7|728623.3|727118.5|728101.8|726569.2|27
1628061770000|2021-08-04 07:22:50|728609.5|726609.5|728628.6|726628.6|728628.6|727131.7|728101.6|726591.2|32
1628061780000|2021-08-04 07:23:00|728629.7|726629.7|728160.6|727160.6|728629.7|727192.2|728093.8|726597.5|29
1628061790000|2021-08-04 07:23:10|728165.1|727165.1|728149.2|727149.2|728170.9|727170.9|728149.2|727149.2|25
1628061800000|2021-08-04 07:23:20|728159.1|727159.1|728176.7|727176.7|728688.7|727180.8|728152.3|726664|32
1628061810000|2021-08-04 07:23:30|728175.9|727175.9|728178.7|727178.7|728188.6|727188.6|728137.2|727137.2|36
1628061820000|2021-08-04 07:23:40|728178.9|727178.9|728193.4|727193.4|728198.8|727198.8|728146.5|727146.5|38
1628061830000|2021-08-04 07:23:50|728190.8|727190.8|728144.9|727144.9|728645.5|727194.2|728105.6|726620.8|34
1628061840000|2021-08-04 07:24:00|728143.3|727143.3|728533.5|726533.5|728611|727143.3|728086.8|726533.5|38
1628061850000|2021-08-04 07:24:10|728536.9|726536.9|728461|726461|728544.2|727008.2|727963.2|726460.5|35
1628061860000|2021-08-04 07:24:20|728464.8|726464.8|727959.4|726959.4|728477.1|726959.6|727959.4|726458.4|33
1628061870000|2021-08-04 07:24:30|727960.7|726960.7|727962.5|726962.5|727963.4|726963.4|727958|726958|36
1628061880000|2021-08-04 07:24:40|727962|726962|727959.8|726959.8|727962.6|726962.6|727957.5|726957.5|23
1628061890000|2021-08-04 07:24:50|727962.4|726962.4|727967.6|726967.6|727968.8|726968.8|727960.2|726960.2|18
1628061900000|2021-08-04 07:25:00|727966.8|726966.8|727951.9|726951.9|728474.5|726973.3|727949.9|726460.7|34
1628061910000|2021-08-04 07:25:10|727952.7|726952.7|727931.4|726931.4|727959.4|726959.4|727858.2|726858.2|36
1628061920000|2021-08-04 07:25:20|727937.5|726937.5|727951.7|726951.7|727951.8|726951.8|727937.5|726937.5|29
1628061930000|2021-08-04 07:25:30|727950.3|726950.3|728023.1|727023.1|728510|727026.7|727939|726502.6|35
1628061940000|2021-08-04 07:25:40|728028.2|727028.2|728659.4|726659.4|728659.4|727138.7|728022.9|726659.4|38
1628061950000|2021-08-04 07:25:50|728660.3|726660.3|728181.3|727181.3|728669.9|727181.3|728153|726640.9|35
1628061960000|2021-08-04 07:26:00|728180.8|727180.8|728670.3|726670.3|728672.4|727180.8|728157.8|726635.4|31
1628061970000|2021-08-04 07:26:10|728676|726676|728189|727189|728676.3|727189|728180.8|726661.3|28
1628061980000|2021-08-04 07:26:20|728188.9|727188.9|728240.5|727240.5|728249.6|727249.6|728188.6|727188.6|34
1628061990000|2021-08-04 07:26:30|728239.6|727239.6|728231.9|727231.9|728724.3|727242|728228.4|726711.8|30
1628062000000|2021-08-04 07:26:40|728213.1|727213.1|728811.3|726811.3|728813.8|727318.4|728213.1|726719.5|32
1628062010000|2021-08-04 07:26:50|728810.1|726810.1|728365.8|727365.8|728829.2|727366.6|728319.6|726806.7|33
1628062020000|2021-08-04 07:27:00|728362.8|727362.8|728898|726898|728911.7|727405.8|728358.1|726885.3|36
1628062030000|2021-08-04 07:27:10|728907.3|726907.3|728421.2|727421.2|728923.6|727430.6|728402.6|726901.2|32
1628062040000|2021-08-04 07:27:20|728433.7|727433.7|729033.9|727033.9|729033.9|727516.6|728433.7|726949|35
1628062050000|2021-08-04 07:27:30|728515.9|727515.9|729022.4|727022.4|729022.4|727528|728515.9|726995|34
1628062060000|2021-08-04 07:27:40|729024.9|727024.9|729048|727048|729063.2|727569.7|728540.9|727023.9|33
1628062070000|2021-08-04 07:27:50|729054.8|727054.8|728738.6|727738.6|729267.5|727738.6|728555.9|727054.8|39
1628062080000|2021-08-04 07:28:00|728620.7|727620.7|729112|727112|729137|727620.7|728620.7|727035.9|33
1628062090000|2021-08-04 07:28:10|729111.5|727111.5|729139.4|727139.4|729139.4|727623.3|728621.7|727107.2|36
1628062100000|2021-08-04 07:28:20|729133|727133|729207.4|727207.4|729212.3|727702.3|728702.3|727133|31
1628062110000|2021-08-04 07:28:30|729219.5|727219.5|729222.6|727222.6|729246.2|727741.9|728731.1|727207|36
1628062120000|2021-08-04 07:28:40|729224.7|727224.7|729223.9|727223.9|729242.1|727745.9|728736.9|727214.1|36
1628062130000|2021-08-04 07:28:50|729223.4|727223.4|729237.3|727237.3|729243.5|727753.8|728746.5|727223.4|37
1628062140000|2021-08-04 07:29:00|729238.1|727238.1|729213.3|727213.3|729249.4|727720.5|728718.7|727210.7|28
1628062150000|2021-08-04 07:29:10|729217.9|727217.9|728738.9|727738.9|729227.2|727745.7|728729.6|727213.7|30
1628062160000|2021-08-04 07:29:20|728742.6|727742.6|728803.8|727803.8|729303.1|727806|728676|727210.7|39
1628062170000|2021-08-04 07:29:30|728810.4|727810.4|728888.1|727888.1|729335|727896.4|728810.4|727322.4|37
1628062180000|2021-08-04 07:29:40|728880.1|727880.1|728901.8|727901.8|729396.7|727902.2|728816.1|727310.1|33
1628062190000|2021-08-04 07:29:50|728901.7|727901.7|729291.3|727291.3|729411.3|727906.4|728797.5|727291.3|30
1628062200000|2021-08-04 07:30:00|729292.3|727292.3|728673.5|727673.5|729294.6|727775|728673.5|727165.2|37
1628062210000|2021-08-04 07:30:10|729170.5|727170.5|729170.8|727170.8|729193.8|727193.8|729142.9|727142.9|40
1628062220000|2021-08-04 07:30:20|729170.6|727170.6|729148.1|727148.1|729177.8|727177.8|729129.4|727129.4|37
1628062230000|2021-08-04 07:30:30|729148.9|727148.9|729216.4|727216.4|729225.6|727225.6|729148.5|727148.5|30
1628062240000|2021-08-04 07:30:40|729220.4|727220.4|729280.1|727280.1|729280.1|727750.5|728750.5|727216.5|32
1628062250000|2021-08-04 07:30:50|729280.2|727280.2|729299.4|727299.4|729301.3|727301.3|729278.5|727278.5|24
1628062260000|2021-08-04 07:31:00|729299|727299|729281.8|727281.8|729307|727307|729270.5|727270.5|35
1628062270000|2021-08-04 07:31:10|729281.3|727281.3|729249.2|727249.2|729281.3|727281.3|729241.1|727241.1|25
1628062280000|2021-08-04 07:31:20|729248.7|727248.7|729317|727317|729327.6|727327.6|729248.7|727248.7|30
1628062290000|2021-08-04 07:31:30|729317.6|727317.6|729308.6|727308.6|729331.5|727871.8|728871.8|727306|27
1628062300000|2021-08-04 07:31:40|729309.4|727309.4|729286.3|727286.3|729309.9|727309.9|729281.8|727281.8|23
1628062310000|2021-08-04 07:31:50|729288.1|727288.1|729294.6|727294.6|729305.5|727782.3|728782.3|727282.1|33
1628062320000|2021-08-04 07:32:00|729294.8|727294.8|729255.1|727255.1|729301|727301|729236|727236|32
1628062330000|2021-08-04 07:32:10|729254.1|727254.1|729199.7|727199.7|729254.4|727707.6|728707.6|727196.1|25
1628062340000|2021-08-04 07:32:20|729200.2|727200.2|729173|727173|729201.9|727201.9|729173|727173|30
1628062350000|2021-08-04 07:32:30|729173.5|727173.5|729178.9|727178.9|729181.7|727181.7|729173|727173|24
1628062360000|2021-08-04 07:32:40|729180|727180|729174.6|727174.6|729180|727180|729172|727172|12
1628062370000|2021-08-04 07:32:50|729174.8|727174.8|729167.4|727167.4|729174.8|727174.8|729166.3|727166.3|22
1628062380000|2021-08-04 07:33:00|729167.2|727167.2|729002.1|727002.1|729167.2|727623.4|728503.4|726997.4|37
1628062390000|2021-08-04 07:33:10|729001.8|727001.8|728958.8|726958.8|729002.7|727002.7|728940.5|726940.5|34
1628062400000|2021-08-04 07:33:20|728936.2|726936.2|728991.7|726991.7|728991.7|726991.7|728936.2|726936.2|33
1628062410000|2021-08-04 07:33:30|728987.8|726987.8|728987.5|726987.5|729006.3|727500.4|728482.6|726979.3|32
1628062420000|2021-08-04 07:33:40|728987.9|726987.9|728984.8|726984.8|729064.1|727556|728543.2|726984.8|36
1628062430000|2021-08-04 07:33:50|728987.9|726987.9|728961.2|726961.2|729001.7|727468.8|728468.8|726959.3|32
1628062440000|2021-08-04 07:34:00|728969.9|726969.9|728931.4|726931.4|728971.7|727429.3|728429.3|726931.4|30
1628062450000|2021-08-04 07:34:10|728932.1|726932.1|728395.2|727395.2|728935.6|727400.9|728388.9|726887|32
1628062460000|2021-08-04 07:34:20|728395|727395|728451.2|727451.2|728459.5|727459.5|728392.1|727392.1|26
1628062470000|2021-08-04 07:34:30|728451.7|727451.7|728363.2|727363.2|728451.7|727451.7|728359.4|727359.4|29
1628062480000|2021-08-04 07:34:40|728364.9|727364.9|728358.4|727358.4|728365.9|727365.9|728354.4|727354.4|23
1628062490000|2021-08-04 07:34:50|728358|727358|728309.6|727309.6|728383.1|727383.1|728308.1|727308.1|28
1628062500000|2021-08-04 07:35:00|728312|727312|728302.8|727302.8|728319.5|727319.5|728302.5|727302.5|31
1628062510000|2021-08-04 07:35:10|728302.5|727302.5|728287.2|727287.2|728800.8|727308.1|728274.5|726786.6|33
1628062520000|2021-08-04 07:35:20|728286.1|727286.1|728297.9|727297.9|728313.8|727313.8|728280.9|727280.9|33
1628062530000|2021-08-04 07:35:30|728300.8|727300.8|728305.3|727305.3|728310.6|727310.6|728298.3|727298.3|31
1628062540000|2021-08-04 07:35:40|728303.7|727303.7|728325.5|727325.5|728809.3|727336.8|728302|726799|32
1628062550000|2021-08-04 07:35:50|728324.9|727324.9|728330.1|727330.1|728333.1|727333.1|728322.2|727322.2|22
1628062560000|2021-08-04 07:36:00|728329.1|727329.1|728317.8|727317.8|728333|727333|728313.8|727313.8|22
1628062570000|2021-08-04 07:36:10|728317.5|727317.5|728810.4|726810.4|728810.4|727318.8|728302.8|726784.1|35
1628062580000|2021-08-04 07:36:20|728811.7|726811.7|728322.2|727322.2|728824.5|727325|728320|726811.7|28
1628062590000|2021-08-04 07:36:30|728319.3|727319.3|728360|727360|728365.1|727365.1|728318|727318|32
1628062600000|2021-08-04 07:36:40|728363.5|727363.5|728425.2|727425.2|728863.7|727445|728363.5|726863.7|37
1628062610000|2021-08-04 07:36:50|728425.8|727425.8|728884.3|726884.3|728938.9|727430.5|728394.7|726867.2|33
1628062620000|2021-08-04 07:37:00|728882.8|726882.8|728817.9|726817.9|728882.8|727351.1|728351.1|726817.9|37
1628062630000|2021-08-04 07:37:10|728812|726812|728800|726800|728847.7|726847.7|728800|726800|34
1628062640000|2021-08-04 07:37:20|728802.5|726802.5|728815.7|726815.7|728832.1|726832.1|728802.5|726802.5|35
1628062650000|2021-08-04 07:37:30|728817.9|726817.9|728410.7|727410.7|728910.9|727412.4|728392.8|726817.9|34
1628062660000|2021-08-04 07:37:40|728410|727410|728389|727389|728410.1|727410.1|728385.6|727385.6|29
1628062670000|2021-08-04 07:37:50|728381.1|727381.1|728364.3|727364.3|728878.8|727395.5|728364.3|726857|35
1628062680000|2021-08-04 07:38:00|728353.6|727353.6|728364|727364|728366.8|727366.8|728352.8|727352.8|20
1628062690000|2021-08-04 07:38:10|728370.9|727370.9|728373.9|727373.9|728378.5|727378.5|728369.9|727369.9|28
1628062700000|2021-08-04 07:38:20|728374.3|727374.3|728350.7|727350.7|728385|727385|728349.3|727349.3|31
1628062710000|2021-08-04 07:38:30|728349.9|727349.9|728259.4|727259.4|728352.5|727352.5|728255|727255|30
1628062720000|2021-08-04 07:38:40|728260|727260|728164.4|727164.4|728262.3|727262.3|728158|727158|22
1628062730000|2021-08-04 07:38:50|728162.9|727162.9|728173.1|727173.1|728175.6|727175.6|728162.9|727162.9|19
1628062740000|2021-08-04 07:39:00|728217|727217|728261.2|727261.2|728263.4|727263.4|728217|727217|28
1628062750000|2021-08-04 07:39:10|728264.7|727264.7|728244.1|727244.1|728264.7|727264.7|728232.5|727232.5|33
1628062760000|2021-08-04 07:39:20|728238.7|727238.7|728260.4|727260.4|728262.3|727262.3|728236.9|727236.9|39
1628062770000|2021-08-04 07:39:30|728256.8|727256.8|728245|727245|728267.4|727267.4|728241.6|727241.6|29
1628062780000|2021-08-04 07:39:40|728248.3|727248.3|728257|727257|728261.3|727261.3|728200.5|727200.5|31
1628062790000|2021-08-04 07:39:50|728253.5|727253.5|728318|727318|728324.6|727324.6|728253.5|727253.5|29
1628062800000|2021-08-04 07:40:00|728305|727305|728271.4|727271.4|728305|727305|728266.6|727266.6|27
1628062810000|2021-08-04 07:40:10|728271.1|727271.1|728277.2|727277.2|728277.2|727277.2|728271.1|727271.1|20
1628062820000|2021-08-04 07:40:20|728279.4|727279.4|728363.5|727363.5|728367.8|727367.8|728276|727276|31
1628062830000|2021-08-04 07:40:30|728364.8|727364.8|728365.9|727365.9|728368.7|727368.7|728333.6|727333.6|32
1628062840000|2021-08-04 07:40:40|728366|727366|728402.1|727402.1|728402.6|727402.6|728366|727366|34
1628062850000|2021-08-04 07:40:50|728402|727402|728447.9|727447.9|728447.9|727447.9|728389.9|727389.9|25
1628062860000|2021-08-04 07:41:00|728447.3|727447.3|728468.5|727468.5|728469.7|727469.7|728447.3|727447.3|27
1628062870000|2021-08-04 07:41:10|728468.7|727468.7|728463.2|727463.2|728470.7|727470.7|728463.2|727463.2|21
1628062880000|2021-08-04 07:41:20|728464.4|727464.4|728488.4|727488.4|728492.8|727492.8|728464.4|727464.4|20
1628062890000|2021-08-04 07:41:30|728487|727487|728528.1|727528.1|728532.5|727532.5|728483.4|727483.4|28
1628062900000|2021-08-04 07:41:40|728526.7|727526.7|728529.6|727529.6|728531.9|727531.9|728525.3|727525.3|25
1628062910000|2021-08-04 07:41:50|728529.8|727529.8|728665.6|727665.6|728670.7|727670.7|728529.5|727529.5|27
1628062920000|2021-08-04 07:42:00|728665.5|727665.5|728634.4|727634.4|729117.7|727667|728628|727117.7|34
1628062930000|2021-08-04 07:42:10|728634.6|727634.6|728668.8|727668.8|729141.7|727673|728628.4|727141.7|33
1628062940000|2021-08-04 07:42:20|728673.3|727673.3|729114.6|727114.6|729114.6|727681.1|728600.5|727106.1|32
1628062950000|2021-08-04 07:42:30|729110.4|727110.4|728581.8|727581.8|729110.4|727627.5|728573.2|727110.4|28
1628062960000|2021-08-04 07:42:40|728579.4|727579.4|729049.8|727049.8|729058.3|727579.4|728530.3|727029.4|36
1628062970000|2021-08-04 07:42:50|729051|727051|728544.9|727544.9|729054.5|727544.9|728538.7|727047|29
1628062980000|2021-08-04 07:43:00|728541.6|727541.6|728509.1|727509.1|728542.6|727542.6|728509.1|727509.1|24
1628062990000|2021-08-04 07:43:10|728509.2|727509.2|728482.5|727482.5|728509.8|727509.8|728475.7|727475.7|27
1628063000000|2021-08-04 07:43:20|728475.2|727475.2|728434.4|727434.4|728480.4|727480.4|728428.3|727428.3|24
1628063010000|2021-08-04 07:43:30|728434.8|727434.8|728430.6|727430.6|728434.8|727434.8|728424.8|727424.8|21
1628063020000|2021-08-04 07:43:40|728424.7|727424.7|728447.6|727447.6|728447.6|727447.6|728424.7|727424.7|20
1628063030000|2021-08-04 07:43:50|728451.3|727451.3|728474|727474|728481.9|727481.9|728412.2|727412.2|29
1628063040000|2021-08-04 07:44:00|728478|727478|728473.9|727473.9|728478.3|727478.3|728470.4|727470.4|21
1628063050000|2021-08-04 07:44:10|728471.4|727471.4|728479.8|727479.8|728480|727480|728464.6|727464.6|17
1628063060000|2021-08-04 07:44:20|728479.6|727479.6|728476.2|727476.2|728483.4|727483.4|728476.1|727476.1|22
1628063070000|2021-08-04 07:44:30|728475.5|727475.5|728481.8|727481.8|728495.4|727495.4|728470.5|727470.5|20
1628063080000|2021-08-04 07:44:40|728479.7|727479.7|728475|727475|728480.6|727480.6|728475|727475|12
1628063090000|2021-08-04 07:44:50|728475.4|727475.4|728458.4|727458.4|728475.4|727475.4|728438.8|727438.8|25
1628063100000|2021-08-04 07:45:00|728471|727471|728464.4|727464.4|728478.6|727478.6|728460.6|727460.6|29
1628063110000|2021-08-04 07:45:10|728463.8|727463.8|728443.5|727443.5|728467.1|727467.1|728433.7|727433.7|22
1628063120000|2021-08-04 07:45:20|728438.6|727438.6|728525.4|727525.4|728538.3|727538.3|728438.6|727438.6|37
1628063130000|2021-08-04 07:45:30|728524.4|727524.4|728630|727630|728631.5|727631.5|728522.5|727522.5|24
1628063140000|2021-08-04 07:45:40|728634.4|727634.4|728645.1|727645.1|728645.6|727645.6|728626|727626|32
1628063150000|2021-08-04 07:45:50|728645|727645|728636.3|727636.3|728645|727645|728633.9|727633.9|19
1628063160000|2021-08-04 07:46:00|728634.4|727634.4|728646.6|727646.6|728652.5|727652.5|728632.9|727632.9|20
1628063170000|2021-08-04 07:46:10|728642.5|727642.5|728643.1|727643.1|728646|727646|728642.5|727642.5|20
1628063180000|2021-08-04 07:46:20|728645.7|727645.7|728638.9|727638.9|728645.7|727645.7|728635.7|727635.7|18
1628063190000|2021-08-04 07:46:30|728639.3|727639.3|728641.8|727641.8|728643.8|727643.8|728638.8|727638.8|16
1628063200000|2021-08-04 07:46:40|728642.6|727642.6|728602|727602|728642.6|727642.6|728602|727602|18
1628063210000|2021-08-04 07:46:50|728600.5|727600.5|728592.3|727592.3|728606|727606|728585|727585|34
1628063220000|2021-08-04 07:47:00|728593.2|727593.2|728502.8|727502.8|728604.8|727604.8|728499.8|727499.8|34
1628063230000|2021-08-04 07:47:10|728500.8|727500.8|728490|727490|728504.3|727504.3|728487|727487|25
1628063240000|2021-08-04 07:47:20|728483.4|727483.4|728498|727498|728504.9|727504.9|728446.4|727446.4|34
1628063250000|2021-08-04 07:47:30|728503.5|727503.5|728486.5|727486.5|728512.7|727512.7|728485.5|727485.5|31
1628063260000|2021-08-04 07:47:40|728481.9|727481.9|728406.7|727406.7|728483|727483|728402.8|727402.8|27
1628063270000|2021-08-04 07:47:50|728407|727407|728411.4|727411.4|728418.9|727418.9|728404.8|727404.8|34
1628063280000|2021-08-04 07:48:00|728404.7|727404.7|728415.9|727415.9|728421.6|727421.6|728401.2|727401.2|27
1628063290000|2021-08-04 07:48:10|728417|727417|728403.7|727403.7|728939.3|727432|728374|726932.9|33
1628063300000|2021-08-04 07:48:20|728404.1|727404.1|728373.4|727373.4|728410.9|727410.9|728355.8|727355.8|22
1628063310000|2021-08-04 07:48:30|728381.7|727381.7|728410.2|727410.2|728884.6|727412.5|728350|726884.6|35
1628063320000|2021-08-04 07:48:40|728411.1|727411.1|728426.1|727426.1|728426.1|727426.1|728407|727407|29
1628063330000|2021-08-04 07:48:50|728429.1|727429.1|728411.8|727411.8|728433.1|727433.1|728409.4|727409.4|30
1628063340000|2021-08-04 07:49:00|728411.1|727411.1|728409.7|727409.7|728414.1|727414.1|728406.3|727406.3|30
1628063350000|2021-08-04 07:49:10|728410.6|727410.6|728334.7|727334.7|728889.9|727410.6|728331.8|726880.2|31
1628063360000|2021-08-04 07:49:20|728335.1|727335.1|728342|727342|728349.7|727349.7|728333.1|727333.1|18
1628063370000|2021-08-04 07:49:30|728350.6|727350.6|728354.3|727354.3|728354.8|727354.8|728340.5|727340.5|21
1628063380000|2021-08-04 07:49:40|728354.8|727354.8|728402.2|727402.2|728407.6|727407.6|728345.8|727345.8|31
1628063390000|2021-08-04 07:49:50|728903.7|726903.7|728237.7|727237.7|728906.2|727260.6|728237.3|726852.6|29
1628063400000|2021-08-04 07:50:00|728236.2|727236.2|728229.5|727229.5|728242.7|727242.7|728226.2|727226.2|31
1628063410000|2021-08-04 07:50:10|728230.6|727230.6|728192.6|727192.6|728236.9|727236.9|728192.2|727192.2|32
1628063420000|2021-08-04 07:50:20|728206.3|727206.3|728260|727260|728262.5|727262.5|728189.9|727189.9|31
1628063430000|2021-08-04 07:50:30|728259.7|727259.7|728262.9|727262.9|728262.9|727262.9|728252.7|727252.7|28
1628063440000|2021-08-04 07:50:40|728266.7|727266.7|728372.6|727372.6|728372.6|727372.6|728255.9|727255.9|32
1628063450000|2021-08-04 07:50:50|728368.4|727368.4|728371|727371|728376.7|727376.7|728360.6|727360.6|34
1628063460000|2021-08-04 07:51:00|728369.9|727369.9|728393.1|727393.1|728393.1|727393.1|728345.3|727345.3|21
1628063470000|2021-08-04 07:51:10|728395.5|727395.5|728347.4|727347.4|728415.7|727415.7|728347.4|727347.4|28
1628063480000|2021-08-04 07:51:20|728340.1|727340.1|728411|727411|728411|727411|728334.7|727334.7|35
1628063490000|2021-08-04 07:51:30|728407.3|727407.3|728532.5|727532.5|728545.3|727545.3|728406.4|727406.4|38
1628063500000|2021-08-04 07:51:40|728527.1|727527.1|728560.5|727560.5|729033.3|727579|728506.9|727031.3|36
1628063510000|2021-08-04 07:51:50|728561.5|727561.5|728553.9|727553.9|728567.9|727567.9|728551.6|727551.6|29
1628063520000|2021-08-04 07:52:00|728553.1|727553.1|728557.4|727557.4|728557.4|727557.4|728510.9|727510.9|22
1628063530000|2021-08-04 07:52:10|728567.9|727567.9|728528.8|727528.8|728568.6|727568.6|728522.8|727522.8|27
1628063540000|2021-08-04 07:52:20|728533.2|727533.2|728506.7|727506.7|728534.1|727534.1|728501|727501|22
1628063550000|2021-08-04 07:52:30|728506.3|727506.3|728495.8|727495.8|728510.1|727510.1|728494.8|727494.8|24
1628063560000|2021-08-04 07:52:40|728496.8|727496.8|728530.1|727530.1|728540.7|727540.7|728495.7|727495.7|24
1628063570000|2021-08-04 07:52:50|728530.6|727530.6|728519.3|727519.3|728536|727536|728516.5|727516.5|31
1628063580000|2021-08-04 07:53:00|728516.2|727516.2|728628.5|727628.5|728631|727631|728516.2|727516.2|31
1628063590000|2021-08-04 07:53:10|728630.8|727630.8|728596.9|727596.9|728630.8|727630.8|728589.7|727589.7|29
1628063600000|2021-08-04 07:53:20|728596.1|727596.1|728654.2|727654.2|728672.6|727672.6|728591.8|727591.8|24
1628063610000|2021-08-04 07:53:30|728642.2|727642.2|729098.9|727098.9|729107.3|727654.9|728612.1|727098.9|30
1628063620000|2021-08-04 07:53:40|729101.2|727101.2|729081.1|727081.1|729103.9|727596.1|728572.7|727076.6|30
1628063630000|2021-08-04 07:53:50|729075|727075|728604.3|727604.3|729089.7|727617.1|728604.3|727070.4|30
1628063640000|2021-08-04 07:54:00|728601.9|727601.9|728602.5|727602.5|728612.7|727612.7|728599.6|727599.6|28
1628063650000|2021-08-04 07:54:10|728605.9|727605.9|729062.8|727062.8|729062.8|727606.9|728569.8|727062.8|32
1628063660000|2021-08-04 07:54:20|729064.1|727064.1|729066.2|727066.2|729079.1|727589.1|728521.9|727064.1|31
1628063670000|2021-08-04 07:54:30|728567.8|727567.8|728591.5|727591.5|728593.8|727593.8|728567.8|727567.8|26
1628063680000|2021-08-04 07:54:40|728593.6|727593.6|728615|727615|728617.7|727617.7|728585|727585|19
1628063690000|2021-08-04 07:54:50|728617.6|727617.6|729130|727130|729130.3|727618.5|728617.6|727109|36
1628063700000|2021-08-04 07:55:00|729128.6|727128.6|728622.5|727622.5|729131.7|727633.9|728621.5|727124.8|31
1628063710000|2021-08-04 07:55:10|728649.3|727649.3|728652|727652|728660.6|727660.6|728649.3|727649.3|28
1628063720000|2021-08-04 07:55:20|728660|727660|728617.5|727617.5|728663.3|727663.3|728617.5|727617.5|36
1628063730000|2021-08-04 07:55:30|728614.6|727614.6|728521.9|727521.9|728614.8|727614.8|728518.2|727518.2|29
1628063740000|2021-08-04 07:55:40|728525.8|727525.8|728532.6|727532.6|728540.7|727540.7|728525.3|727525.3|32
1628063750000|2021-08-04 07:55:50|728532.2|727532.2|728529.2|727529.2|728559.9|727559.9|728529.2|727529.2|23
1628063760000|2021-08-04 07:56:00|728529.9|727529.9|728472.6|727472.6|728535.7|727535.7|728439.6|727439.6|33
1628063770000|2021-08-04 07:56:10|728458|727458|728459.2|727459.2|728475.2|727475.2|728420.1|727420.1|36
1628063780000|2021-08-04 07:56:20|728461.7|727461.7|728470.1|727470.1|728470.1|727470.1|728450.2|727450.2|37
1628063790000|2021-08-04 07:56:30|728465.5|727465.5|728967.8|726967.8|728991|727499.2|728450.5|726964.4|31
1628063800000|2021-08-04 07:56:40|728970.4|726970.4|728463.8|727463.8|728972.8|727471.5|728462.4|726961.5|26
1628063810000|2021-08-04 07:56:50|728463.9|727463.9|728460.1|727460.1|728472.6|727472.6|728449.9|727449.9|24
1628063820000|2021-08-04 07:57:00|728460.8|727460.8|728495.8|727495.8|728497.2|727497.2|728459|727459|32
1628063830000|2021-08-04 07:57:10|728494.8|727494.8|729047.8|727047.8|729056.7|727518.4|728479.8|727037.8|32
1628063840000|2021-08-04 07:57:20|729049.4|727049.4|728635.8|727635.8|729049.4|727635.8|728557.1|727049.4|36
1628063850000|2021-08-04 07:57:30|728633.1|727633.1|728621.9|727621.9|729109.2|727652.6|728617.3|727106.7|33
1628063860000|2021-08-04 07:57:40|728622.1|727622.1|728564.7|727564.7|728622.1|727622.1|728558.7|727558.7|30
1628063870000|2021-08-04 07:57:50|728554.5|727554.5|728647.9|727647.9|728647.9|727647.9|728539.5|727539.5|33
1628063880000|2021-08-04 07:58:00|728644.4|727644.4|728635.1|727635.1|728646.1|727646.1|728633.1|727633.1|25
1628063890000|2021-08-04 07:58:10|728635.8|727635.8|728632.6|727632.6|728638.1|727638.1|728631.4|727631.4|23
1628063900000|2021-08-04 07:58:20|728633.7|727633.7|728685.2|727685.2|728699.1|727699.1|728632.4|727632.4|30
1628063910000|2021-08-04 07:58:30|728687.1|727687.1|728730|727730|728737.3|727737.3|728681.9|727681.9|35
1628063920000|2021-08-04 07:58:40|728728.6|727728.6|728751.9|727751.9|728756.5|727756.5|728719.3|727719.3|36
1628063930000|2021-08-04 07:58:50|728753|727753|728715.1|727715.1|728753|727753|728715.1|727715.1|30
1628063940000|2021-08-04 07:59:00|728723.4|727723.4|728690.7|727690.7|728724.3|727724.3|728678.1|727678.1|21
1628063950000|2021-08-04 07:59:10|728687.5|727687.5|728629.1|727629.1|728689.7|727689.7|728600.3|727600.3|25
1628063960000|2021-08-04 07:59:20|728660.9|727660.9|728640.2|727640.2|728660.9|727660.9|728627.3|727627.3|32
1628063970000|2021-08-04 07:59:30|728632.5|727632.5|728658.1|727658.1|728658.1|727658.1|728631.6|727631.6|32
1628063980000|2021-08-04 07:59:40|728677.4|727677.4|728646.6|727646.6|728677.4|727677.4|728636.3|727636.3|35
1628063990000|2021-08-04 07:59:50|729150.7|727150.7|729150.3|727150.3|729155.8|727155.8|729140.6|727140.6|40
1628064000000|2021-08-04 08:00:00|729148.3|727148.3|728634.2|727634.2|729148.3|727645.9|728624.9|727089.7|39
1628064010000|2021-08-04 08:00:10|728633|727633|728624.5|727624.5|728635.2|727635.2|728620.6|727620.6|26
1628064020000|2021-08-04 08:00:20|728622|727622|728554.1|727554.1|728627.1|727627.1|728543|727543|27
1628064030000|2021-08-04 08:00:30|728554.4|727554.4|729164.7|727164.7|729168.3|727670|728541.1|727112.1|34
1628064040000|2021-08-04 08:00:40|729164.3|727164.3|728604.8|727604.8|729182|727623.5|728582.7|727164.3|40
1628064050000|2021-08-04 08:00:50|728594|727594|728592.4|727592.4|728626.3|727626.3|728578.2|727578.2|37
1628064060000|2021-08-04 08:01:00|728595.3|727595.3|728612.6|727612.6|728612.6|727612.6|728588.1|727588.1|34
1628064070000|2021-08-04 08:01:10|728616.1|727616.1|729128.6|727128.6|729160.9|727670.2|728607.2|727120.7|31
1628064080000|2021-08-04 08:01:20|729118.6|727118.6|729122.2|727122.2|729123.1|727123.1|729118.6|727118.6|18
1628064090000|2021-08-04 08:01:30|729122.5|727122.5|729113.6|727113.6|729124.5|727124.5|729110.1|727110.1|18
1628064100000|2021-08-04 08:01:40|729111.6|727111.6|729097.2|727097.2|729111.6|727687.6|728607.5|727093.5|35
1628064110000|2021-08-04 08:01:50|729098|727098|728707.3|727707.3|729098|727707.3|728588.3|727097.7|35
1628064120000|2021-08-04 08:02:00|728707.1|727707.1|729197.3|727197.3|729202.7|727711.3|728690.9|727195.2|31
1628064130000|2021-08-04 08:02:10|729198.9|727198.9|729195.8|727195.8|729201.9|727201.9|729187.9|727187.9|17
1628064140000|2021-08-04 08:02:20|729193.9|727193.9|729195.4|727195.4|729198.3|727198.3|729181.6|727181.6|24
1628064150000|2021-08-04 08:02:30|729195.2|727195.2|729118.6|727118.6|729195.2|727195.2|729103.8|727103.8|35
1628064160000|2021-08-04 08:02:40|729119.2|727119.2|729111.4|727111.4|729128.1|727607.5|728601.2|727093.1|34
1628064170000|2021-08-04 08:02:50|729106.5|727106.5|728531.9|727531.9|729112.8|727558.2|728523.8|727106.5|31
1628064180000|2021-08-04 08:03:00|728532.7|727532.7|728462|727462|728979|727532.7|728462|726977.8|33
1628064190000|2021-08-04 08:03:10|728460.6|727460.6|728453.6|727453.6|728460.6|727460.6|728448.1|727448.1|34
1628064200000|2021-08-04 08:03:20|728453.4|727453.4|728436.5|727436.5|728460.1|727460.1|728430.6|727430.6|30
1628064210000|2021-08-04 08:03:30|728434.2|727434.2|728428.1|727428.1|728437.4|727437.4|728420.4|727420.4|33
1628064220000|2021-08-04 08:03:40|728424|727424|728291|727291|728882|727430.3|728287.8|726876.6|35
1628064230000|2021-08-04 08:03:50|728288.8|727288.8|728347.7|727347.7|728858.6|727356.9|728266.2|726843.4|34
1628064240000|2021-08-04 08:04:00|728346.9|727346.9|728325|727325|728354.1|727354.1|728319.6|727319.6|31
1628064250000|2021-08-04 08:04:10|728324.6|727324.6|728253.2|727253.2|728850|727339.4|728250.9|726745.8|39
1628064260000|2021-08-04 08:04:20|728253.4|727253.4|728268.9|727268.9|728786.8|727299.5|728251.5|726786.8|26
1628064270000|2021-08-04 08:04:30|728268.2|727268.2|728231.8|727231.8|728767.4|727268.2|728226.3|726762.9|36
1628064280000|2021-08-04 08:04:40|728233.8|727233.8|728323.4|727323.4|728801.2|727323.4|728233.8|726746|35
1628064290000|2021-08-04 08:04:50|728322.2|727322.2|728324.6|727324.6|728882.5|727373.1|728313.8|726828.5|32
1628064300000|2021-08-04 08:05:00|728326.5|727326.5|728296.7|727296.7|728328.1|727328.1|728294.7|727294.7|37
1628064310000|2021-08-04 08:05:10|728298.3|727298.3|728266.1|727266.1|728319|727319|728255|727255|35
1628064320000|2021-08-04 08:05:20|728267.3|727267.3|728768.5|726768.5|728772.4|727267.3|728248.7|726762.5|28
1628064330000|2021-08-04 08:05:30|728769.2|726769.2|728283.3|727283.3|728786.7|727283.7|728278.7|726768.1|25
1628064340000|2021-08-04 08:05:40|728280.8|727280.8|728285.3|727285.3|728287.2|727287.2|728269.9|727269.9|23
1628064350000|2021-08-04 08:05:50|728286.1|727286.1|728264.2|727264.2|728286.1|727286.1|728259.3|727259.3|30
1628064360000|2021-08-04 08:06:00|728748.6|726748.6|728255.1|727255.1|728748.6|727288.8|728243.4|726748.6|36
1628064370000|2021-08-04 08:06:10|728255.3|727255.3|728256.2|727256.2|728264.8|727264.8|728226.4|727226.4|29
1628064380000|2021-08-04 08:06:20|728254.4|727254.4|728220.2|727220.2|728261.5|727261.5|728210.1|727210.1|33
1628064390000|2021-08-04 08:06:30|728219.1|727219.1|728238.1|727238.1|728238.2|727238.2|728210.4|727210.4|31
1628064400000|2021-08-04 08:06:40|728217.3|727217.3|728749.6|726749.6|728753.9|727251.9|728199|726749.3|36
1628064410000|2021-08-04 08:06:50|728752.4|726752.4|728253.9|727253.9|728754.4|727256.2|728235|726750.4|29
1628064420000|2021-08-04 08:07:00|728254.4|727254.4|728266.4|727266.4|728769|727289.5|728232.1|726763.2|32
1628064430000|2021-08-04 08:07:10|728264.2|727264.2|728251.3|727251.3|728767.9|727289.7|728251.3|726750.7|31
1628064440000|2021-08-04 08:07:20|728248.4|727248.4|728259|727259|728760.2|727261.3|728200.6|726760.2|36
1628064450000|2021-08-04 08:07:30|728266.8|727266.8|728368|727368|728780.5|727391.1|728266.8|726780.5|37
1628064460000|2021-08-04 08:07:40|728365.8|727365.8|728334.7|727334.7|728365.8|727365.8|728332.8|727332.8|30
1628064470000|2021-08-04 08:07:50|728334.5|727334.5|728321|727321|728364|727364|728321|727321|31
1628064480000|2021-08-04 08:08:00|728321.1|727321.1|728711|726711|728716.9|727327.3|728206.5|726679.4|25
1628064490000|2021-08-04 08:08:10|728711.7|726711.7|728710.4|726710.4|728719.7|727227.8|728212.1|726710.3|32
1628064500000|2021-08-04 08:08:20|728710.2|726710.2|728217.6|727217.6|728717.1|727238.2|728217.6|726709.7|27
1628064510000|2021-08-04 08:08:30|728218.3|727218.3|728224.2|727224.2|728224.2|727224.2|728213.9|727213.9|24
1628064520000|2021-08-04 08:08:40|728227.6|727227.6|728220.4|727220.4|728229.9|727229.9|728219.1|727219.1|27
1628064530000|2021-08-04 08:08:50|728220.6|727220.6|728270.9|727270.9|728754.8|727270.9|728220.6|726727.3|30
1628064540000|2021-08-04 08:09:00|728270.1|727270.1|728270.9|727270.9|728273|727273|728260.5|727260.5|19
1628064550000|2021-08-04 08:09:10|728266.6|727266.6|728229.6|727229.6|728756.9|727266.6|728218.8|726728.5|22
1628064560000|2021-08-04 08:09:20|728728|726728|728247.6|727247.6|728759|727251.6|728235.2|726728|30
1628064570000|2021-08-04 08:09:30|728247.5|727247.5|728239.6|727239.6|728252|727252|728238.8|727238.8|24
1628064580000|2021-08-04 08:09:40|728240.7|727240.7|728334.3|727334.3|728352.8|727352.8|728238.9|727238.9|27
1628064590000|2021-08-04 08:09:50|728336.1|727336.1|728356.3|727356.3|728371.1|727371.1|728336.1|727336.1|33
1628064600000|2021-08-04 08:10:00|728355.1|727355.1|728366.5|727366.5|728370.2|727370.2|728338.3|727338.3|30
1628064610000|2021-08-04 08:10:10|728369.8|727369.8|728375.1|727375.1|728386.6|727386.6|728363.5|727363.5|31
1628064620000|2021-08-04 08:10:20|728373.7|727373.7|728338.4|727338.4|728388|727388|728335.9|727335.9|33
1628064630000|2021-08-04 08:10:30|728338.2|727338.2|728382.5|727382.5|728382.5|727382.5|728338|727338|28
1628064640000|2021-08-04 08:10:40|728386.1|727386.1|728396.7|727396.7|728399.3|727399.3|728384.1|727384.1|27
1628064650000|2021-08-04 08:10:50|728399.6|727399.6|728420.6|727420.6|728420.6|727420.6|728397.6|727397.6|23
1628064660000|2021-08-04 08:11:00|728415.2|727415.2|728392|727392|728422.4|727422.4|728383|727383|21
1628064670000|2021-08-04 08:11:10|728395|727395|728391.1|727391.1|728398.4|727398.4|728386|727386|29
1628064680000|2021-08-04 08:11:20|728390.4|727390.4|728386.1|727386.1|728402.9|727402.9|728386.1|727386.1|30
1628064690000|2021-08-04 08:11:30|728385|727385|728379.7|727379.7|728880.5|727387.7|728374.3|726880.5|25
1628064700000|2021-08-04 08:11:40|728379.2|727379.2|728336.9|727336.9|728385.5|727385.5|728328.2|727328.2|33
1628064710000|2021-08-04 08:11:50|728348.1|727348.1|728379.5|727379.5|728380.2|727380.2|728326.4|727326.4|23
1628064720000|2021-08-04 08:12:00|728374.7|727374.7|728343.7|727343.7|728380.9|727380.9|728316.7|727316.7|38
1628064730000|2021-08-04 08:12:10|728344.2|727344.2|728384.8|727384.8|728392.1|727392.1|728335.6|727335.6|38
1628064740000|2021-08-04 08:12:20|728393.8|727393.8|728375.2|727375.2|728393.8|727393.8|728374.6|727374.6|37
1628064750000|2021-08-04 08:12:30|728373.7|727373.7|728415.5|727415.5|728415.5|727415.5|728373.1|727373.1|36
1628064760000|2021-08-04 08:12:40|728412.2|727412.2|728412.6|727412.6|728416.1|727416.1|728412.2|727412.2|22
1628064770000|2021-08-04 08:12:50|728412.3|727412.3|728350.4|727350.4|728412.3|727412.3|728341|727341|36
1628064780000|2021-08-04 08:13:00|728354.1|727354.1|728356.9|727356.9|728364.3|727364.3|728352.9|727352.9|34
1628064790000|2021-08-04 08:13:10|728356.7|727356.7|728358.9|727358.9|728360.9|727360.9|728352.1|727352.1|28
1628064800000|2021-08-04 08:13:20|728358.8|727358.8|728362.9|727362.9|728362.9|727362.9|728353.2|727353.2|25
1628064810000|2021-08-04 08:13:30|728360.3|727360.3|728350.5|727350.5|728362.8|727362.8|728350.3|727350.3|30
1628064820000|2021-08-04 08:13:40|728351.2|727351.2|728271.3|727271.3|728351.2|727351.2|728266.9|727266.9|34
1628064830000|2021-08-04 08:13:50|728269.8|727269.8|728259.1|727259.1|728760.5|727276.3|728250.3|726760.5|32
1628064840000|2021-08-04 08:14:00|728264.4|727264.4|728279.9|727279.9|728288.5|727288.5|728240.3|727240.3|39
1628064850000|2021-08-04 08:14:10|728277.1|727277.1|728318.3|727318.3|728326.6|727326.6|728276.6|727276.6|31
1628064860000|2021-08-04 08:14:20|728319.9|727319.9|728318.8|727318.8|728324.2|727324.2|728303.9|727303.9|32
1628064870000|2021-08-04 08:14:30|728319.6|727319.6|728353.3|727353.3|728355.8|727355.8|728304.9|727304.9|33
1628064880000|2021-08-04 08:14:40|728345.4|727345.4|728350.3|727350.3|728357.2|727357.2|728340|727340|31
1628064890000|2021-08-04 08:14:50|728352.2|727352.2|728388.7|727388.7|728430.5|727430.5|728350.6|727350.6|31
1628064900000|2021-08-04 08:15:00|728389.4|727389.4|728386.8|727386.8|728389.4|727389.4|728370.6|727370.6|31
1628064910000|2021-08-04 08:15:10|728382.7|727382.7|728279.5|727279.5|728382.7|727382.7|728279.5|727279.5|20
1628064920000|2021-08-04 08:15:20|728276.9|727276.9|728301.2|727301.2|728802.5|727313.2|728276.9|726779.8|29
1628064930000|2021-08-04 08:15:30|728301.5|727301.5|728276.1|727276.1|728307.6|727307.6|728258.3|727258.3|36
1628064940000|2021-08-04 08:15:40|728275.8|727275.8|728277|727277|728819.1|727300.4|728240|726798.5|38
1628064950000|2021-08-04 08:15:50|728279.4|727279.4|728329.3|727329.3|728335.6|727335.6|728265|727265|28
1628064960000|2021-08-04 08:16:00|728329.1|727329.1|728318.6|727318.6|728850.3|727365.5|728315.7|726849.8|38
1628064970000|2021-08-04 08:16:10|728300.3|727300.3|728335.3|727335.3|728380.6|727380.6|728290.1|727290.1|36
1628064980000|2021-08-04 08:16:20|728335.4|727335.4|728357.4|727357.4|728868.8|727379.2|728335.4|726866|32
1628064990000|2021-08-04 08:16:30|728381.1|727381.1|728437.1|727437.1|728456.3|727456.3|728363.6|727363.6|35
1628065000000|2021-08-04 08:16:40|728437.3|727437.3|728459.7|727459.7|728475|727475|728437.3|727437.3|35
1628065010000|2021-08-04 08:16:50|728464.3|727464.3|728507.2|727507.2|728515.6|727515.6|728464.3|727464.3|28
1628065020000|2021-08-04 08:17:00|728521.9|727521.9|728513.2|727513.2|728521.9|727521.9|728505.9|727505.9|26
1628065030000|2021-08-04 08:17:10|728512.4|727512.4|728493.7|727493.7|728986.8|727516.2|728486.6|726986.8|32
1628065040000|2021-08-04 08:17:20|728494.8|727494.8|728516.2|727516.2|728518.4|727518.4|728494.8|727494.8|26
1628065050000|2021-08-04 08:17:30|728513.8|727513.8|728367.7|727367.7|729020.5|727541.7|728351.1|726862.4|31
1628065060000|2021-08-04 08:17:40|728370.8|727370.8|728387.7|727387.7|728396.1|727396.1|728347|727347|28
1628065070000|2021-08-04 08:17:50|728386.3|727386.3|728880.2|726880.2|728886.8|727386.3|728373.2|726862.6|28
1628065080000|2021-08-04 08:18:00|728376|727376|728943.6|726943.6|728954.5|727443.8|728376|726933.6|37
1628065090000|2021-08-04 08:18:10|728945.2|726945.2|728942.4|726942.4|728971.3|726971.3|728934.3|726934.3|28
1628065100000|2021-08-04 08:18:20|728939.8|726939.8|728947.5|726947.5|728966.5|726966.5|728932.9|726932.9|29
1628065110000|2021-08-04 08:18:30|728464.1|727464.1|728466.3|727466.3|728980.4|727497.8|728449.6|726945.5|34
1628065120000|2021-08-04 08:18:40|728470.9|727470.9|728973.5|726973.5|728973.5|727470.9|728457.7|726952.2|25
1628065130000|2021-08-04 08:18:50|728967|726967|728479.1|727479.1|728967|727481.6|728462.3|726966.9|24
1628065140000|2021-08-04 08:19:00|728475.8|727475.8|728489.3|727489.3|728489.3|727489.3|728468.9|727468.9|26
1628065150000|2021-08-04 08:19:10|728481.7|727481.7|728580.1|727580.1|728591.8|727591.8|728473.1|727473.1|30
1628065160000|2021-08-04 08:19:20|728576.1|727576.1|728572.7|727572.7|728588.3|727588.3|728566.8|727566.8|24
1628065170000|2021-08-04 08:19:30|728597.2|727597.2|728635.2|727635.2|728651.9|727651.9|728578.1|727578.1|29
1628065180000|2021-08-04 08:19:40|728652.4|727652.4|728655.2|727655.2|728663.7|727663.7|728635.4|727635.4|29
1628065190000|2021-08-04 08:19:50|728656.5|727656.5|728693.9|727693.9|728705.9|727705.9|728651.9|727651.9|24
1628065200000|2021-08-04 08:20:00|728695.4|727695.4|728691.2|727691.2|728709.9|727709.9|728679.5|727679.5|35
1628065210000|2021-08-04 08:20:10|728696.4|727696.4|728725.7|727725.7|728725.7|727725.7|728682.8|727682.8|32
1628065220000|2021-08-04 08:20:20|728719.4|727719.4|728707.2|727707.2|728725.9|727725.9|728701.1|727701.1|30
1628065230000|2021-08-04 08:20:30|728703.9|727703.9|728734.6|727734.6|728735.7|727735.7|728698.5|727698.5|33
1628065240000|2021-08-04 08:20:40|728768.4|727768.4|728749.5|727749.5|728770.7|727770.7|728743|727743|30
1628065250000|2021-08-04 08:20:50|728750.9|727750.9|728751.1|727751.1|728764.5|727764.5|728733.2|727733.2|33
1628065260000|2021-08-04 08:21:00|729302.4|727302.4|728809.2|727809.2|729302.4|727837.3|728768.2|727302.4|34
1628065270000|2021-08-04 08:21:10|728797.1|727797.1|728839.4|727839.4|728843.1|727843.1|728797.1|727797.1|35
1628065280000|2021-08-04 08:21:20|728837.3|727837.3|728871.7|727871.7|728881.1|727881.1|728826.4|727826.4|33
1628065290000|2021-08-04 08:21:30|728860.4|727860.4|728851.1|727851.1|729367.1|727861.7|728825.6|727349.7|32
1628065300000|2021-08-04 08:21:40|728854.3|727854.3|728856.6|727856.6|728871.3|727871.3|728854.3|727854.3|25
1628065310000|2021-08-04 08:21:50|728858.1|727858.1|728933|727933|728942.8|727942.8|728855.3|727855.3|25
1628065320000|2021-08-04 08:22:00|728931.7|727931.7|728951.4|727951.4|728958.2|727958.2|728931.7|727931.7|29
1628065330000|2021-08-04 08:22:10|728955.8|727955.8|728857.4|727857.4|728955.8|727955.8|728831.4|727831.4|31
1628065340000|2021-08-04 08:22:20|728853.4|727853.4|728823.1|727823.1|729373.7|727873.6|728806|727355|32
1628065350000|2021-08-04 08:22:30|728821.3|727821.3|728772.2|727772.2|728833.2|727833.2|728766.6|727766.6|33
1628065360000|2021-08-04 08:22:40|728778.2|727778.2|728879|727879|728887.8|727887.8|728772.2|727772.2|30
1628065370000|2021-08-04 08:22:50|728878|727878|728882.7|727882.7|728889|727889|728874.3|727874.3|36
1628065380000|2021-08-04 08:23:00|728884.3|727884.3|728883.3|727883.3|728886.6|727886.6|728879.5|727879.5|26
1628065390000|2021-08-04 08:23:10|728881|727881|728865.9|727865.9|728886.8|727886.8|728848.8|727848.8|28
1628065400000|2021-08-04 08:23:20|728867.5|727867.5|728868.9|727868.9|728877.5|727877.5|728866.2|727866.2|29
1628065410000|2021-08-04 08:23:30|728870|727870|728908.1|727908.1|728908.1|727908.1|728868.4|727868.4|23
1628065420000|2021-08-04 08:23:40|728895.4|727895.4|728902|727902|728912|727912|728887.5|727887.5|28
1628065430000|2021-08-04 08:23:50|728968.6|727968.6|729451.9|727451.9|729483.8|727968.6|728941.6|727451|34
1628065440000|2021-08-04 08:24:00|729464.4|727464.4|728978.9|727978.9|729464.4|727988.9|728959.5|727447|32
1628065450000|2021-08-04 08:24:10|728978.7|727978.7|728989.3|727989.3|729006.4|728006.4|728978.7|727978.7|37
1628065460000|2021-08-04 08:24:20|728988.8|727988.8|729468.7|727468.7|729468.7|728001.1|728952|727455|31
1628065470000|2021-08-04 08:24:30|729466.3|727466.3|728955.7|727955.7|729466.3|727966.7|728943.6|727462.3|36
1628065480000|2021-08-04 08:24:40|728952.2|727952.2|728956.4|727956.4|728977.7|727977.7|728934|727934|28
1628065490000|2021-08-04 08:24:50|728948.5|727948.5|728954.1|727954.1|728968.3|727968.3|728941.4|727941.4|26
1628065500000|2021-08-04 08:25:00|728953.1|727953.1|728955.8|727955.8|728963.6|727963.6|728943.6|727943.6|30
1628065510000|2021-08-04 08:25:10|728956.2|727956.2|728982.2|727982.2|729473.5|727982.2|728951.1|727473.5|22
1628065520000|2021-08-04 08:25:20|728972.8|727972.8|728961.5|727961.5|728980.8|727980.8|728944.3|727944.3|25
1628065530000|2021-08-04 08:25:30|728961.6|727961.6|728859.2|727859.2|729399.6|727973.9|728859.2|727399.5|29
1628065540000|2021-08-04 08:25:40|728865.1|727865.1|728869|727869|728876.7|727876.7|728855.9|727855.9|28
1628065550000|2021-08-04 08:25:50|728867.1|727867.1|728867.4|727867.4|728882.5|727882.5|728864.6|727864.6|29
1628065560000|2021-08-04 08:26:00|728868.3|727868.3|728873.3|727873.3|728873.3|727873.3|728864.8|727864.8|16
1628065570000|2021-08-04 08:26:10|728872.6|727872.6|728870.8|727870.8|728872.6|727872.6|728866.9|727866.9|13
1628065580000|2021-08-04 08:26:20|728872.2|727872.2|728870.4|727870.4|728872.2|727872.2|728862.3|727862.3|21
1628065590000|2021-08-04 08:26:30|728868.5|727868.5|729346.6|727346.6|729355.1|727868.5|728828.5|727327.5|28
1628065600000|2021-08-04 08:26:40|729347.1|727347.1|729362.8|727362.8|729375.5|727892.1|728856.4|727347.1|30
1628065610000|2021-08-04 08:26:50|729359.8|727359.8|728880.5|727880.5|729370.8|727880.9|728862.7|727355.6|33
1628065620000|2021-08-04 08:27:00|728874.1|727874.1|728882|727882|728885.2|727885.2|728870|727870|22
1628065630000|2021-08-04 08:27:10|728894.1|727894.1|729411.7|727411.7|729411.7|727913.9|728878.2|727398.4|30
1628065640000|2021-08-04 08:27:20|729403.5|727403.5|728951|727951|729403.5|727951|728900.8|727403.5|25
1628065650000|2021-08-04 08:27:30|728951.6|727951.6|729462.5|727462.5|729477.6|727970.6|728939.4|727451.2|28
1628065660000|2021-08-04 08:27:40|729463|727463|729469.8|727469.8|729470.8|727470.8|729458.8|727458.8|18
1628065670000|2021-08-04 08:27:50|729465.6|727465.6|729462.2|727462.2|729471.2|727471.2|729460.1|727460.1|18
1628065680000|2021-08-04 08:28:00|729458|727458|728956.5|727956.5|729458|727973.2|728956.5|727457.4|21
1628065690000|2021-08-04 08:28:10|728957|727957|728945.9|727945.9|729430.6|727962.5|728932.2|727426.5|34
1628065700000|2021-08-04 08:28:20|728950.1|727950.1|728936.3|727936.3|728966.5|727966.5|728930.3|727930.3|29
1628065710000|2021-08-04 08:28:30|728941.1|727941.1|729439.4|727439.4|729446.8|727947.4|728915.3|727436.2|26
1628065720000|2021-08-04 08:28:40|729446.4|727446.4|728946.1|727946.1|729451.5|727959.1|728945.8|727441.9|30
1628065730000|2021-08-04 08:28:50|728959.7|727959.7|728934.6|727934.6|728960.2|727960.2|728931.2|727931.2|25
1628065740000|2021-08-04 08:29:00|728935.3|727935.3|728931.5|727931.5|728938.7|727938.7|728923.6|727923.6|26
1628065750000|2021-08-04 08:29:10|728928.6|727928.6|728938.4|727938.4|728941.4|727941.4|728928.6|727928.6|28
1628065760000|2021-08-04 08:29:20|728938.7|727938.7|728978.2|727978.2|728981.3|727981.3|728938.7|727938.7|29
1628065770000|2021-08-04 08:29:30|728977|727977|728970.2|727970.2|728978.6|727978.6|728959|727959|27
1628065780000|2021-08-04 08:29:40|728969.3|727969.3|728982|727982|728982.5|727982.5|728969.3|727969.3|21
1628065790000|2021-08-04 08:29:50|728979|727979|728975.5|727975.5|728982.3|727982.3|728975.5|727975.5|18
1628065800000|2021-08-04 08:30:00|728974.7|727974.7|728986|727986|728993.6|727993.6|728974.7|727974.7|29
1628065810000|2021-08-04 08:30:10|728986.5|727986.5|728995.9|727995.9|728995.9|727995.9|728978.9|727978.9|25
1628065820000|2021-08-04 08:30:20|728992.8|727992.8|728989.9|727989.9|728994.7|727994.7|728974.4|727974.4|20
1628065830000|2021-08-04 08:30:30|728988.8|727988.8|729029.4|728029.4|729041.7|728041.7|728988.8|727988.8|35
1628065840000|2021-08-04 08:30:40|729027.8|728027.8|729081|728081|729088.1|728088.1|729027.8|728027.8|32
1628065850000|2021-08-04 08:30:50|729082.7|728082.7|729093.9|728093.9|729593|728110.3|729078.3|727580.4|33
1628065860000|2021-08-04 08:31:00|729093|728093|729097|728097|729102.5|728102.5|729092.2|728092.2|21
1628065870000|2021-08-04 08:31:10|729099.4|728099.4|729086.6|728086.6|729608.2|728105.9|729080|727581.2|36
1628065880000|2021-08-04 08:31:20|729085.1|728085.1|729082.9|728082.9|729087.9|728087.9|729069.3|728069.3|34
1628065890000|2021-08-04 08:31:30|729097.3|728097.3|729135.7|728135.7|729609.9|728148.3|729083.7|727586|36
1628065900000|2021-08-04 08:31:40|729135.6|728135.6|729043.2|728043.2|729148.7|728148.7|729043.2|728043.2|35
1628065910000|2021-08-04 08:31:50|729039.4|728039.4|729104.1|728104.1|729606.2|728121.4|729037.9|727599|37
1628065920000|2021-08-04 08:32:00|729100.2|728100.2|729107.8|728107.8|729605|728114|729082.2|727602.9|34
1628065930000|2021-08-04 08:32:10|729123.7|728123.7|729087.9|728087.9|729123.7|728123.7|729078|728078|29
1628065940000|2021-08-04 08:32:20|729083.8|728083.8|729085.3|728085.3|729095.1|728095.1|729079.1|728079.1|28
1628065950000|2021-08-04 08:32:30|729084|728084|729113.6|728113.6|729118.6|728118.6|729081.8|728081.8|22
1628065960000|2021-08-04 08:32:40|729114.1|728114.1|729114.1|728114.1|729127.1|728127.1|729102.7|728102.7|29
1628065970000|2021-08-04 08:32:50|729115.2|728115.2|729125.8|728125.8|729127.3|728127.3|729114.1|728114.1|27
1628065980000|2021-08-04 08:33:00|729129|728129|729151.7|728151.7|729158|728158|729129|728129|32
1628065990000|2021-08-04 08:33:10|729143|728143|729060.4|728060.4|729201|728201|729049.7|728049.7|38
1628066000000|2021-08-04 08:33:20|729055.2|728055.2|729055.8|728055.8|729073.1|728073.1|729053.3|728053.3|34
1628066010000|2021-08-04 08:33:30|729065.3|728065.3|729091.5|728091.5|729105.8|728105.8|729050.3|728050.3|31
1628066020000|2021-08-04 08:33:40|729090.6|728090.6|729140.2|728140.2|729150.7|728150.7|729062.6|728062.6|25
1628066030000|2021-08-04 08:33:50|729137.8|728137.8|729157.2|728157.2|729173.8|728173.8|729137.8|728137.8|29
1628066040000|2021-08-04 08:34:00|729160.8|728160.8|729176.3|728176.3|729176.3|728176.3|729152.2|728152.2|30
1628066050000|2021-08-04 08:34:10|729173.7|728173.7|729193.5|728193.5|729193.5|728193.5|729172.7|728172.7|30
1628066060000|2021-08-04 08:34:20|729190.6|728190.6|729236.6|728236.6|729236.6|728236.6|729189.1|728189.1|36
1628066070000|2021-08-04 08:34:30|729236.3|728236.3|729215.9|728215.9|729236.3|728236.3|729208.3|728208.3|29
1628066080000|2021-08-04 08:34:40|729214.5|728214.5|729184.9|728184.9|729214.5|728214.5|729177.5|728177.5|29
1628066090000|2021-08-04 08:34:50|729185.4|728185.4|729181.2|728181.2|729206.8|728206.8|729177.1|728177.1|22
1628066100000|2021-08-04 08:35:00|729181.8|728181.8|729176.7|728176.7|729189.2|728189.2|729170.7|728170.7|34
1628066110000|2021-08-04 08:35:10|729177.2|728177.2|729166.4|728166.4|729178.8|728178.8|729165.7|728165.7|28
1628066120000|2021-08-04 08:35:20|729165.7|728165.7|729200.4|728200.4|729200.9|728200.9|729146.5|728146.5|38
1628066130000|2021-08-04 08:35:30|729193|728193|729187.1|728187.1|729210|728210|729185.9|728185.9|32
1628066140000|2021-08-04 08:35:40|729186.2|728186.2|729120.8|728120.8|729659.7|728189|729120.6|727612.1|32
1628066150000|2021-08-04 08:35:50|729122.4|728122.4|729176|728176|729201.9|728201.9|729120.4|728120.4|34
1628066160000|2021-08-04 08:36:00|729191.1|728191.1|729186.6|728186.6|729238.9|728238.9|729178.1|728178.1|39
1628066170000|2021-08-04 08:36:10|729195|728195|729141.7|728141.7|729643.1|728195|729139.4|727636.1|34
1628066180000|2021-08-04 08:36:20|729139.5|728139.5|729163.7|728163.7|729174.9|728174.9|729139.5|728139.5|39
1628066190000|2021-08-04 08:36:30|729161.5|728161.5|729695.7|727695.7|729702.7|728222.7|729161.5|727665.8|37
1628066200000|2021-08-04 08:36:40|729697|727697|729700|727700|729700.8|727700.8|729696.4|727696.4|27
1628066210000|2021-08-04 08:36:50|729698.2|727698.2|729236.1|728236.1|729718.2|728236.5|729198.4|727688.3|35
1628066220000|2021-08-04 08:37:00|729232.7|728232.7|729758.9|727758.9|729761.9|728289|729232.7|727752.5|33
1628066230000|2021-08-04 08:37:10|729762.9|727762.9|729755.1|727755.1|729773.6|727773.6|729747.2|727747.2|33
1628066240000|2021-08-04 08:37:20|729756.7|727756.7|729278.9|728278.9|729760.9|728284.3|729259.4|727755.3|26
1628066250000|2021-08-04 08:37:30|729276.3|728276.3|729261.9|728261.9|729280.7|728280.7|729261.9|728261.9|27
1628066260000|2021-08-04 08:37:40|729263|728263|729277|728277|729286.8|728286.8|729263|728263|30
1628066270000|2021-08-04 08:37:50|729270.2|728270.2|729249.9|728249.9|729288.7|728288.7|729239.6|728239.6|29
1628066280000|2021-08-04 08:38:00|729249|728249|729618.9|727618.9|729671.5|728249|729142.2|727618.9|33
1628066290000|2021-08-04 08:38:10|729620.5|727620.5|729437.5|727437.5|729637.7|728128.8|728993.4|727433.3|39
1628066300000|2021-08-04 08:38:20|729456.7|727456.7|729066.7|728066.7|729548.2|728066.7|729006|727445.2|33
1628066310000|2021-08-04 08:38:30|729066.1|728066.1|729022|728022|729566.1|728066.1|729000.6|727541.8|38
1628066320000|2021-08-04 08:38:40|729020.1|728020.1|728957.8|727957.8|729463.7|728020.1|728944.6|727461.7|32
1628066330000|2021-08-04 08:38:50|728948.7|727948.7|729393.5|727393.5|729415.9|727950.3|728882.9|727393.5|33
1628066340000|2021-08-04 08:39:00|729397|727397|728909.9|727909.9|729397|727919.1|728898|727397|32
1628066350000|2021-08-04 08:39:10|728906.4|727906.4|728933.5|727933.5|728941.1|727941.1|728906.4|727906.4|28
1628066360000|2021-08-04 08:39:20|728923.3|727923.3|728946.7|727946.7|728946.7|727946.7|728923.2|727923.2|25
1628066370000|2021-08-04 08:39:30|728947|727947|728942.4|727942.4|728947.1|727947.1|728940.3|727940.3|22
1628066380000|2021-08-04 08:39:40|728940.3|727940.3|728939.5|727939.5|728946.1|727946.1|728931.2|727931.2|29
1628066390000|2021-08-04 08:39:50|728942.1|727942.1|728946.1|727946.1|728946.1|727946.1|728935.2|727935.2|30
1628066400000|2021-08-04 08:40:00|728946.2|727946.2|728960.6|727960.6|728980.6|727980.6|728942.1|727942.1|29
1628066410000|2021-08-04 08:40:10|728958.5|727958.5|728975.5|727975.5|729473.9|727975.6|728948.6|727466.7|26
1628066420000|2021-08-04 08:40:20|728989|727989|729043.4|728043.4|729045.1|728045.1|728989|727989|29
1628066430000|2021-08-04 08:40:30|729043.2|728043.2|729099.4|728099.4|729099.4|728099.4|729039.6|728039.6|31
1628066440000|2021-08-04 08:40:40|729093.9|728093.9|729083.6|728083.6|729097.4|728097.4|729070.2|728070.2|37
1628066450000|2021-08-04 08:40:50|729084.5|728084.5|729073.6|728073.6|729088.9|728088.9|729066|728066|31
1628066460000|2021-08-04 08:41:00|729073.1|728073.1|729091.9|728091.9|729100|728100|729072.8|728072.8|38
1628066470000|2021-08-04 08:41:10|729090.9|728090.9|729098.4|728098.4|729102.4|728102.4|729089.2|728089.2|23
1628066480000|2021-08-04 08:41:20|729089.4|728089.4|729086.3|728086.3|729100.1|728100.1|729083.7|728083.7|30
1628066490000|2021-08-04 08:41:30|729087.6|728087.6|729070.9|728070.9|729088|728088|729069.1|728069.1|30
1628066500000|2021-08-04 08:41:40|729070.2|728070.2|729073.4|728073.4|729078.7|728078.7|729064.2|728064.2|25
1628066510000|2021-08-04 08:41:50|729073.6|728073.6|729076.7|728076.7|729098.9|728098.9|729070.1|728070.1|31
1628066520000|2021-08-04 08:42:00|729077.9|728077.9|729022.2|728022.2|729078.7|728078.7|729010|728010|33
1628066530000|2021-08-04 08:42:10|729023.8|728023.8|729016.3|728016.3|729023.8|728023.8|729014|728014|28
1628066540000|2021-08-04 08:42:20|729015.9|728015.9|729014.8|728014.8|729016.3|728016.3|729009.7|728009.7|23
1628066550000|2021-08-04 08:42:30|729014.7|728014.7|729030.5|728030.5|729036|728036|729014.2|728014.2|27
1628066560000|2021-08-04 08:42:40|729032.3|728032.3|729023.7|728023.7|729033.6|728033.6|729023.7|728023.7|22
1628066570000|2021-08-04 08:42:50|729028.5|728028.5|729032.9|728032.9|729032.9|728032.9|729025.6|728025.6|21
1628066580000|2021-08-04 08:43:00|729032.5|728032.5|729031.1|728031.1|729035.3|728035.3|729018.9|728018.9|33
1628066590000|2021-08-04 08:43:10|729039.2|728039.2|729031.1|728031.1|729040.6|728040.6|729022.1|728022.1|25
1628066600000|2021-08-04 08:43:20|729030.9|728030.9|729032.9|728032.9|729035.6|728035.6|729001.9|728001.9|33
1628066610000|2021-08-04 08:43:30|729029.4|728029.4|729024.9|728024.9|729029.4|728029.4|729013.3|728013.3|20
1628066620000|2021-08-04 08:43:40|729025.3|728025.3|729024.2|728024.2|729026.3|728026.3|729015.3|728015.3|24
1628066630000|2021-08-04 08:43:50|729024.9|728024.9|729031.1|728031.1|729033.5|728033.5|729024.9|728024.9|26
1628066640000|2021-08-04 08:44:00|729027.9|728027.9|729023|728023|729035.3|728035.3|729018.7|728018.7|21
1628066650000|2021-08-04 08:44:10|729022|728022|729049.3|728049.3|729051.2|728051.2|729019.3|728019.3|31
1628066660000|2021-08-04 08:44:20|729042.2|728042.2|729029.9|728029.9|729046.1|728046.1|729029.9|728029.9|25
1628066670000|2021-08-04 08:44:30|729029.6|728029.6|729028.5|728028.5|729034.3|728034.3|729019.6|728019.6|23
1628066680000|2021-08-04 08:44:40|729031.9|728031.9|729017.1|728017.1|729035.1|728035.1|729005.4|728005.4|26
1628066690000|2021-08-04 08:44:50|729019.8|728019.8|729029|728029|729046.2|728046.2|729016.1|728016.1|25
1628066700000|2021-08-04 08:45:00|729028.3|728028.3|729088.6|728088.6|729088.6|728088.6|729019.5|728019.5|30
1628066710000|2021-08-04 08:45:10|729112.5|728112.5|729039.8|728039.8|729571|728112.5|729025.7|727541.2|31
1628066720000|2021-08-04 08:45:20|729026.1|728026.1|729020.3|728020.3|729026.7|728026.7|729015.5|728015.5|26
1628066730000|2021-08-04 08:45:30|729019.6|728019.6|729023.7|728023.7|729029.8|728029.8|729019.6|728019.6|23
1628066740000|2021-08-04 08:45:40|729024.5|728024.5|729031.9|728031.9|729031.9|728031.9|729012.7|728012.7|26
1628066750000|2021-08-04 08:45:50|729028.9|728028.9|729000.5|728000.5|729041.8|728041.8|728993.6|727993.6|27
1628066760000|2021-08-04 08:46:00|728999.4|727999.4|728993.2|727993.2|729004.9|728004.9|728982.4|727982.4|17
1628066770000|2021-08-04 08:46:10|728997.2|727997.2|728997.2|727997.2|729000.8|728000.8|728995.5|727995.5|17
1628066780000|2021-08-04 08:46:20|728996.7|727996.7|729002.2|728002.2|729002.2|728002.2|728991.8|727991.8|15
1628066790000|2021-08-04 08:46:30|729000.5|728000.5|729025.6|728025.6|729035.9|728035.9|728950.9|727950.9|22
1628066800000|2021-08-04 08:46:40|729025.2|728025.2|729031.2|728031.2|729031.2|728031.2|729022.1|728022.1|20
1628066810000|2021-08-04 08:46:50|729029.5|728029.5|729040.9|728040.9|729043.9|728043.9|729024.9|728024.9|27
1628066820000|2021-08-04 08:47:00|729040.5|728040.5|728965.5|727965.5|729055.2|728055.2|728962.1|727962.1|25
1628066830000|2021-08-04 08:47:10|728980.4|727980.4|729037.2|728037.2|729044|728044|728951.2|727951.2|22
1628066840000|2021-08-04 08:47:20|729030.6|728030.6|729039.1|728039.1|729040|728040|729030.6|728030.6|12
1628066850000|2021-08-04 08:47:30|729061.9|728061.9|729110|728110|729123.8|728123.8|729061.9|728061.9|35
1628066860000|2021-08-04 08:47:40|729108.8|728108.8|729132.8|728132.8|729136.7|728136.7|729108.3|728108.3|29
1628066870000|2021-08-04 08:47:50|729132.5|728132.5|729142.3|728142.3|729145.3|728145.3|729112.1|728112.1|33
1628066880000|2021-08-04 08:48:00|729141.3|728141.3|729661.4|727661.4|729661.4|728155.5|729138.5|727643.9|30
1628066890000|2021-08-04 08:48:10|729659.7|727659.7|729680.8|727680.8|729681|728172.2|729162.2|727659.1|27
1628066900000|2021-08-04 08:48:20|729680.6|727680.6|729129.1|728129.1|729681.4|728133.4|729128.5|727672.6|26
1628066910000|2021-08-04 08:48:30|729129.2|728129.2|729168.1|728168.1|729176.4|728176.4|729129.2|728129.2|32
1628066920000|2021-08-04 08:48:40|729169|728169|729169.1|728169.1|729174.3|728174.3|729165.7|728165.7|29
1628066930000|2021-08-04 08:48:50|729168.7|728168.7|729172.2|728172.2|729178.5|728178.5|729168.7|728168.7|29
1628066940000|2021-08-04 08:49:00|729174.6|728174.6|729199.9|728199.9|729702.6|728224.9|729174.6|727702.6|38
1628066950000|2021-08-04 08:49:10|729202|728202|729185.8|728185.8|729209.5|728209.5|729185.5|728185.5|32
1628066960000|2021-08-04 08:49:20|729182.5|728182.5|729189.2|728189.2|729193.7|728193.7|729179.3|728179.3|28
1628066970000|2021-08-04 08:49:30|729189.6|728189.6|729194.6|728194.6|729195|728195|729189.6|728189.6|25
1628066980000|2021-08-04 08:49:40|729194.5|728194.5|729215.4|728215.4|729217.7|728217.7|729194.5|728194.5|29
1628066990000|2021-08-04 08:49:50|729214.9|728214.9|729205.2|728205.2|729214.9|728214.9|729193.9|728193.9|30
1628067000000|2021-08-04 08:50:00|729205.6|728205.6|729224.5|728224.5|729239.5|728239.5|729203.3|728203.3|33
1628067010000|2021-08-04 08:50:10|729223.4|728223.4|729221.5|728221.5|729223.6|728223.6|729215|728215|25
1628067020000|2021-08-04 08:50:20|729221|728221|729205.1|728205.1|729237.4|728237.4|729203.9|728203.9|27
1628067030000|2021-08-04 08:50:30|729206.4|728206.4|729224.4|728224.4|729224.5|728224.5|729205.4|728205.4|26
1628067040000|2021-08-04 08:50:40|729224.1|728224.1|729217.7|728217.7|729224.1|728224.1|729214|728214|22
1628067050000|2021-08-04 08:50:50|729218.5|728218.5|729214.4|728214.4|729218.5|728218.5|729212.8|728212.8|20
1628067060000|2021-08-04 08:51:00|729214|728214|729228.4|728228.4|729240.9|728240.9|729214|728214|24
1628067070000|2021-08-04 08:51:10|729227.5|728227.5|729201.1|728201.1|729227.5|728227.5|729190|728190|23
1628067080000|2021-08-04 08:51:20|729201.2|728201.2|729198.4|728198.4|729203.7|728203.7|729191.1|728191.1|21
1628067090000|2021-08-04 08:51:30|729199.2|728199.2|729140.1|728140.1|729201.8|728201.8|729140.1|728140.1|23
1628067100000|2021-08-04 08:51:40|729138|728138|729660.7|727660.7|729660.7|728161.5|729138|727659.5|32
1628067110000|2021-08-04 08:51:50|729659.3|727659.3|729271.5|728271.5|729764.5|728280.8|729191.2|727659.3|32
1628067120000|2021-08-04 08:52:00|729271.2|728271.2|729265.6|728265.6|729274.2|728274.2|729265.4|728265.4|22
1628067130000|2021-08-04 08:52:10|729266.8|728266.8|729271.4|728271.4|729278.6|728278.6|729266.8|728266.8|26
1628067140000|2021-08-04 08:52:20|729272.4|728272.4|729273.1|728273.1|729276.5|728276.5|729260.9|728260.9|31
1628067150000|2021-08-04 08:52:30|729264.2|728264.2|729264.5|728264.5|729267.3|728267.3|729256.6|728256.6|22
1628067160000|2021-08-04 08:52:40|729265.6|728265.6|729270.9|728270.9|729270.9|728270.9|729261.9|728261.9|8
1628067170000|2021-08-04 08:52:50|729270.5|728270.5|729292.8|728292.8|729763.7|728292.8|729264.7|727763.7|20
1628067180000|2021-08-04 08:53:00|729285.7|728285.7|729292|728292|729296.1|728296.1|729282.9|728282.9|27
1628067190000|2021-08-04 08:53:10|729293.7|728293.7|729281.3|728281.3|729293.8|728293.8|729281.3|728281.3|16
1628067200000|2021-08-04 08:53:20|729280.4|728280.4|729754.4|727754.4|729757.5|728281.4|729254.6|727747.6|29
1628067210000|2021-08-04 08:53:30|729754.2|727754.2|729753.5|727753.5|729755.1|727755.1|729752.9|727752.9|15
1628067220000|2021-08-04 08:53:40|729754.1|727754.1|729753.2|727753.2|729757.3|727757.3|729752.1|727752.1|22
1628067230000|2021-08-04 08:53:50|729752.6|727752.6|729748.1|727748.1|729754.9|727754.9|729748.1|727748.1|22
1628067240000|2021-08-04 08:54:00|729747.6|727747.6|729231.4|728231.4|729747.8|728243.5|729229|727747.6|32
1628067250000|2021-08-04 08:54:10|729230.8|728230.8|729244.8|728244.8|729244.8|728244.8|729226.4|728226.4|31
1628067260000|2021-08-04 08:54:20|729237.3|728237.3|729228.5|728228.5|729237.3|728237.3|729220.9|728220.9|24
1628067270000|2021-08-04 08:54:30|729228.3|728228.3|729233.9|728233.9|729243|728243|729222.1|728222.1|25
1628067280000|2021-08-04 08:54:40|729227.8|728227.8|729241.1|728241.1|729241.2|728241.2|729227.8|728227.8|20
1628067290000|2021-08-04 08:54:50|729241|728241|729269.7|728269.7|729771.1|728274.9|729240|727767.3|17
1628067300000|2021-08-04 08:55:00|729269.2|728269.2|729781.7|727781.7|729781.7|728284.8|729269.2|727780.7|19
1628067310000|2021-08-04 08:55:10|729780.9|727780.9|729344.8|728344.8|729794.9|728357.2|729344.8|727778.9|22
1628067320000|2021-08-04 08:55:20|729357.4|728357.4|729334.8|728334.8|729359.4|728359.4|729334.8|728334.8|25
1628067330000|2021-08-04 08:55:30|729335.1|728335.1|729823.2|727823.2|729828.5|728340.7|729326|727823.2|25
1628067340000|2021-08-04 08:55:40|729826.5|727826.5|729812.5|727812.5|729827.8|727827.8|729812.5|727812.5|25
1628067350000|2021-08-04 08:55:50|729810.8|727810.8|729819.4|727819.4|729823|727823|729801.4|727801.4|24
1628067360000|2021-08-04 08:56:00|729818.9|727818.9|729817.6|727817.6|729820.4|727820.4|729813.7|727813.7|19
1628067370000|2021-08-04 08:56:10|729816.2|727816.2|729310.6|728310.6|729816.5|728310.6|729300.3|727803.8|27
1628067380000|2021-08-04 08:56:20|729304.5|728304.5|729311.4|728311.4|729311.4|728311.4|729300.9|728300.9|19
1628067390000|2021-08-04 08:56:30|729315.5|728315.5|729764.5|727764.5|729773.6|728315.5|729258.2|727758.6|23
1628067400000|2021-08-04 08:56:40|729197.8|728197.8|729753.7|727753.7|729758.9|728253.5|729197.8|727748.5|26
1628067410000|2021-08-04 08:56:50|729753.4|727753.4|729257.5|728257.5|729753.4|728264|729248.8|727725.8|26
1628067420000|2021-08-04 08:57:00|729261.3|728261.3|729243.3|728243.3|729754|728265.4|729243|727754|18
1628067430000|2021-08-04 08:57:10|729251.8|728251.8|729181.5|728181.5|729252.6|728252.6|729180.7|728180.7|25
1628067440000|2021-08-04 08:57:20|729180.3|728180.3|729083.5|728083.5|729691.3|728185.4|729080|727686.9|29
1628067450000|2021-08-04 08:57:30|729077.4|728077.4|729064.7|728064.7|729083.7|728083.7|729059.3|728059.3|21
1628067460000|2021-08-04 08:57:40|729064.6|728064.6|729041.1|728041.1|729065.4|728065.4|729037.8|728037.8|26
1628067470000|2021-08-04 08:57:50|729035.1|728035.1|729035.6|728035.6|729046.9|728046.9|729032.4|728032.4|27
1628067480000|2021-08-04 08:58:00|729036.1|728036.1|729033.2|728033.2|729036.8|728036.8|729030.6|728030.6|19
1628067490000|2021-08-04 08:58:10|729033.9|728033.9|729041.9|728041.9|729041.9|728041.9|729033.9|728033.9|20
1628067500000|2021-08-04 08:58:20|729041.8|728041.8|729061.1|728061.1|729560|728062.7|729041.8|727544|26
1628067510000|2021-08-04 08:58:30|729058.3|728058.3|729061.7|728061.7|729069.6|728069.6|729052.2|728052.2|29
1628067520000|2021-08-04 08:58:40|729060.1|728060.1|729067.6|728067.6|729076.2|728076.2|729057.7|728057.7|27
1628067530000|2021-08-04 08:58:50|729066.9|728066.9|729568.1|727568.1|729570.7|728077.2|729058.7|727567.4|24
1628067540000|2021-08-04 08:59:00|729568.7|727568.7|729091.5|728091.5|729569.9|728091.5|729091.5|727567.8|15
1628067550000|2021-08-04 08:59:10|729089.5|728089.5|729663.4|727663.4|729674.2|728164.9|729089.5|727589.4|32
1628067560000|2021-08-04 08:59:20|729663.8|727663.8|729660.3|727660.3|729678.5|727678.5|729643.1|727643.1|26
1628067570000|2021-08-04 08:59:30|729668.7|727668.7|729148.1|728148.1|729669.5|728169.2|729148.1|727661.9|30
1628067580000|2021-08-04 08:59:40|729138|728138|729152.6|728152.6|729641.4|728152.6|729135.6|727634.5|13
1628067590000|2021-08-04 08:59:50|729151.7|728151.7|729698.7|727698.7|729698.7|728197.9|729138.9|727690.8|25
1628067600000|2021-08-04 09:00:00|729695.6|727695.6|729746.4|727746.4|729746.4|727746.4|729693.1|727693.1|37
1628067610000|2021-08-04 09:00:10|729746.8|727746.8|729262|728262|729758.5|728263.2|729251.8|727744.3|34
1628067620000|2021-08-04 09:00:20|729263.3|728263.3|729261.3|728261.3|729263.3|728263.3|729260.5|728260.5|20
1628067630000|2021-08-04 09:00:30|729261.1|728261.1|729260.4|728260.4|729269.4|728269.4|729251.1|728251.1|22
1628067640000|2021-08-04 09:00:40|729261.8|728261.8|729273.5|728273.5|729273.5|728273.5|729257.7|728257.7|29
1628067650000|2021-08-04 09:00:50|729273|728273|729237.2|728237.2|729749.6|728281.3|729237.2|727739.4|27
1628067660000|2021-08-04 09:01:00|729238.6|728238.6|729246.9|728246.9|729252.6|728252.6|729227|728227|34
1628067670000|2021-08-04 09:01:10|729251.9|728251.9|729256.1|728256.1|729256.1|728256.1|729245.3|728245.3|26
1628067680000|2021-08-04 09:01:20|729255.6|728255.6|729264.1|728264.1|729268.7|728268.7|729255.3|728255.3|14
1628067690000|2021-08-04 09:01:30|729265.7|728265.7|729268.4|728268.4|729272.5|728272.5|729189.5|728189.5|33
1628067700000|2021-08-04 09:01:40|729265.2|728265.2|729258.1|728258.1|729267.7|728267.7|729258.1|728258.1|28
1628067710000|2021-08-04 09:01:50|729260.5|728260.5|729338.8|728338.8|729776.9|728338.8|729257.1|727776.9|29
1628067720000|2021-08-04 09:02:00|729346.2|728346.2|729336.5|728336.5|729381.1|728381.1|729332.8|728332.8|34
1628067730000|2021-08-04 09:02:10|729347.5|728347.5|729350.9|728350.9|729355|728355|729342.9|728342.9|37
1628067740000|2021-08-04 09:02:20|729311|728311|729340.8|728340.8|729846.7|728366.8|729295.2|727838.9|34
1628067750000|2021-08-04 09:02:30|729277.1|728277.1|729717.5|727717.5|729758.5|728277.1|729266.8|727712.3|33
1628067760000|2021-08-04 09:02:40|729200.5|728200.5|729189.9|728189.9|729676.1|728200.5|729169|727673.6|33
1628067770000|2021-08-04 09:02:50|729185.6|728185.6|729179.9|728179.9|729191|728191|729177.5|728177.5|33
1628067780000|2021-08-04 09:03:00|729181.3|728181.3|729182.1|728182.1|729191.9|728191.9|729152.5|728152.5|34
1628067790000|2021-08-04 09:03:10|729183|728183|729191.4|728191.4|729207.6|728207.6|729179.9|728179.9|28
1628067800000|2021-08-04 09:03:20|729199|728199|729082.9|728082.9|729199|728199|729082.9|728082.9|37
1628067810000|2021-08-04 09:03:30|729082.5|728082.5|729102.3|728102.3|729107.9|728107.9|729075.6|728075.6|33
1628067820000|2021-08-04 09:03:40|729100.9|728100.9|729093.7|728093.7|729105.8|728105.8|729077.8|728077.8|36
1628067830000|2021-08-04 09:03:50|729097.8|728097.8|729118.9|728118.9|729120.1|728120.1|729089.8|728089.8|32
1628067840000|2021-08-04 09:04:00|729104.4|728104.4|729606.4|727606.4|729614.1|728104.4|729101.7|727591.6|36
1628067850000|2021-08-04 09:04:10|729613.2|727613.2|729084.1|728084.1|729614.2|728117.5|729082.5|727587.4|31
1628067860000|2021-08-04 09:04:20|729080.3|728080.3|729588.7|727588.7|729596.8|728103|729080.3|727586.1|23
1628067870000|2021-08-04 09:04:30|729588.6|727588.6|729077.6|728077.6|729588.6|728109.1|729077.1|727573.1|21
1628067880000|2021-08-04 09:04:40|729076|728076|729082|728082|729086|728086|729075.7|728075.7|24
1628067890000|2021-08-04 09:04:50|729081.8|728081.8|729097.7|728097.7|729108.2|728108.2|729079.5|728079.5|28
1628067900000|2021-08-04 09:05:00|729102.5|728102.5|729138.3|728138.3|729139.9|728139.9|729094.8|728094.8|24
1628067910000|2021-08-04 09:05:10|729131.8|728131.8|729620.2|727620.2|729620.2|728137.1|729107.3|727619.6|33
1628067920000|2021-08-04 09:05:20|729630.1|727630.1|729097.7|728097.7|729630.1|728127|729097.7|727614.4|32
1628067930000|2021-08-04 09:05:30|729090.1|728090.1|729746.8|727746.8|729756.9|728250.2|729090.1|727744.3|31
1628067940000|2021-08-04 09:05:40|729746.5|727746.5|729277.7|728277.7|729753|728285.5|729260.1|727746.5|34
1628067950000|2021-08-04 09:05:50|729275.3|728275.3|729792.8|727792.8|729813.7|728379.5|729273.4|727791.6|36
1628067960000|2021-08-04 09:06:00|729793.4|727793.4|729245.2|728245.2|729818.3|728260.7|729229.8|727759.6|35
1628067970000|2021-08-04 09:06:10|729245.5|728245.5|729699.2|727699.2|729724.7|728245.5|729223.7|727696|33
1628067980000|2021-08-04 09:06:20|729104.5|728104.5|729589.6|727589.6|729600.3|728117.9|729093.4|727579.5|30
1628067990000|2021-08-04 09:06:30|729583.1|727583.1|729052.4|728052.4|729583.9|728086.7|729040.2|727567.6|30
1628068000000|2021-08-04 09:06:40|729051.6|728051.6|729084.6|728084.6|729088.6|728088.6|729050.1|728050.1|30
1628068010000|2021-08-04 09:06:50|729085.7|728085.7|729085.6|728085.6|729088.7|728088.7|729077.2|728077.2|32
1628068020000|2021-08-04 09:07:00|729086.5|728086.5|729086.3|728086.3|729087|728087|729082.9|728082.9|22
1628068030000|2021-08-04 09:07:10|729086.2|728086.2|729085.1|728085.1|729086.2|728086.2|729082.8|728082.8|18
1628068040000|2021-08-04 09:07:20|729085.2|728085.2|729125.6|728125.6|729138.4|728138.4|729085|728085|25
1628068050000|2021-08-04 09:07:30|729130.1|728130.1|729101.7|728101.7|729600.8|728132.1|729100.6|727600.8|31
1628068060000|2021-08-04 09:07:40|729099.5|728099.5|729105.9|728105.9|729106.7|728106.7|729094.8|728094.8|29
1628068070000|2021-08-04 09:07:50|729105.3|728105.3|729125|728125|729618.3|728125|729096.4|727616.4|31
1628068080000|2021-08-04 09:08:00|729114.6|728114.6|729249.6|728249.6|729760|728262.9|729114.6|727738.7|40
1628068090000|2021-08-04 09:08:10|729248.6|728248.6|729216.1|728216.1|729257.3|728257.3|729216.1|728216.1|39
1628068100000|2021-08-04 09:08:20|729219.3|728219.3|729233.6|728233.6|729247.1|728247.1|729219.3|728219.3|40
1628068110000|2021-08-04 09:08:30|729233.9|728233.9|729235.9|728235.9|729239.1|728239.1|729223.3|728223.3|30
1628068120000|2021-08-04 09:08:40|729233.5|728233.5|729247|728247|729248.4|728248.4|729216.1|728216.1|32
1628068130000|2021-08-04 09:08:50|729245.4|728245.4|729243.7|728243.7|729251.1|728251.1|729242.9|728242.9|34
1628068140000|2021-08-04 09:09:00|729245.6|728245.6|729206.9|728206.9|729252.8|728252.8|729193.4|728193.4|39
1628068150000|2021-08-04 09:09:10|729207.2|728207.2|729251.5|728251.5|729254.3|728254.3|729200.6|728200.6|38
1628068160000|2021-08-04 09:09:20|729250.3|728250.3|729229.4|728229.4|729251.5|728251.5|729228|728228|33
1628068170000|2021-08-04 09:09:30|729226.1|728226.1|729217.4|728217.4|729227.2|728227.2|729214.2|728214.2|32
1628068180000|2021-08-04 09:09:40|729217|728217|729237.5|728237.5|729249.7|728249.7|729216.5|728216.5|34
1628068190000|2021-08-04 09:09:50|729236.4|728236.4|729249.3|728249.3|729742.6|728249.3|729233.1|727739.7|32
1628068200000|2021-08-04 09:10:00|729249.1|728249.1|729236.4|728236.4|729261.6|728261.6|729222.6|728222.6|38
1628068210000|2021-08-04 09:10:10|729235.8|728235.8|729212.7|728212.7|729235.8|728235.8|729207.3|728207.3|35
1628068220000|2021-08-04 09:10:20|729212|728212|729706.1|727706.1|729706.9|728221.6|729201|727700|28
1628068230000|2021-08-04 09:10:30|729704.1|727704.1|729215.5|728215.5|729704.7|728221.2|729188.7|727704.1|37
1628068240000|2021-08-04 09:10:40|729215.9|728215.9|729725.3|727725.3|729725.8|728229|729210.2|727725.3|37
1628068250000|2021-08-04 09:10:50|729728.1|727728.1|729725.4|727725.4|729732.2|727732.2|729723.5|727723.5|26
1628068260000|2021-08-04 09:11:00|729726|727726|729737.2|727737.2|729742.4|727742.4|729726|727726|32
1628068270000|2021-08-04 09:11:10|729732|727732|729247|728247|729748.6|728250.5|729247|727727.8|34
1628068280000|2021-08-04 09:11:20|729246.6|728246.6|729248.9|728248.9|729254.9|728254.9|729246.6|728246.6|33
1628068290000|2021-08-04 09:11:30|729254.2|728254.2|729322.4|728322.4|729832.7|728330.5|729251.4|727803.5|30
1628068300000|2021-08-04 09:11:40|729322.9|728322.9|729825.1|727825.1|729829.8|728330.6|729322.9|727825|24
1628068310000|2021-08-04 09:11:50|729825.5|727825.5|729298.1|728298.1|729825.5|728313.9|729298.1|727823.9|26
1628068320000|2021-08-04 09:12:00|729294.1|728294.1|729289.7|728289.7|729294.1|728294.1|729288.4|728288.4|17
1628068330000|2021-08-04 09:12:10|729289.6|728289.6|729288.2|728288.2|729290.2|728290.2|729285.2|728285.2|17
1628068340000|2021-08-04 09:12:20|729288.8|728288.8|729354.8|728354.8|729357.5|728357.5|729284.4|728284.4|20
1628068350000|2021-08-04 09:12:30|729353|728353|729895.6|727895.6|729908.2|728398.6|729353|727895.6|20
1628068360000|2021-08-04 09:12:40|729895.5|727895.5|729905.7|727905.7|729915.3|727915.3|729895.2|727895.2|24
1628068370000|2021-08-04 09:12:50|729907.4|727907.4|729924.6|727924.6|729927.2|727927.2|729904.4|727904.4|21
1628068380000|2021-08-04 09:13:00|729916.1|727916.1|729892.6|727892.6|729927.8|727927.8|729888.3|727888.3|29
1628068390000|2021-08-04 09:13:10|729886.2|727886.2|729367.5|728367.5|729886.2|728368.5|729363.3|727870.5|28
1628068400000|2021-08-04 09:13:20|729358.3|728358.3|729305|728305|729874.1|728368.7|729293.9|727868.5|37
1628068410000|2021-08-04 09:13:30|729300.9|728300.9|729742.1|727742.1|729814.5|728311.1|729209.3|727730.1|35
1628068420000|2021-08-04 09:13:40|729740.2|727740.2|729726.7|727726.7|729748.2|727748.2|729726.7|727726.7|18
1628068430000|2021-08-04 09:13:50|729740|727740|729249.2|728249.2|729747|728253.1|729198.9|727715.7|32
1628068440000|2021-08-04 09:14:00|729250.2|728250.2|729760.8|727760.8|729763.5|728262.1|729246.1|727750.8|23
1628068450000|2021-08-04 09:14:10|729758.5|727758.5|729772|727772|729772|728266.5|729250.6|727745.2|21
1628068460000|2021-08-04 09:14:20|729765.5|727765.5|729840.3|727840.3|729865.5|727865.5|729765.1|727765.1|22
1628068470000|2021-08-04 09:14:30|729850.9|727850.9|729824.7|727824.7|729856.5|727856.5|729824.7|727824.7|27
1628068480000|2021-08-04 09:14:40|729825.5|727825.5|729232|728232|729835.6|728342.3|729232|727741.8|29
1628068490000|2021-08-04 09:14:50|729236.4|728236.4|729217|728217|729746.2|728236.4|729211.3|727725.8|32
1628068500000|2021-08-04 09:15:00|729216.5|728216.5|729731.7|727731.7|729736.1|728231.8|729216.5|727731.5|25
1628068510000|2021-08-04 09:15:10|729731|727731|729768.5|727768.5|729776.8|728263.2|729263.2|727721.5|27
1628068520000|2021-08-04 09:15:20|729769.5|727769.5|729815.6|727815.6|729821.1|728289.3|729285.1|727763.1|28
1628068530000|2021-08-04 09:15:30|729814.2|727814.2|729838.9|727838.9|729854.8|727854.8|729814.2|727814.2|26
1628068540000|2021-08-04 09:15:40|729838.7|727838.7|729889.4|727889.4|729893.4|728344.3|729344.3|727833.5|26
1628068550000|2021-08-04 09:15:50|729892.7|727892.7|729411.8|728411.8|729919.7|728412.1|729411.6|727881.7|20
1628068560000|2021-08-04 09:16:00|729411.4|728411.4|729403.6|728403.6|729927.5|728413.4|729401.4|727927.5|25
1628068570000|2021-08-04 09:16:10|729407.6|728407.6|729900.8|727900.8|729921.2|728415.4|729400.6|727900.4|25
1628068580000|2021-08-04 09:16:20|729900.1|727900.1|729893.3|727893.3|729913.5|728425.2|729387|727886.6|36
1628068590000|2021-08-04 09:16:30|729899.8|727899.8|729366.6|728366.6|729899.8|728372.8|729359.3|727884.9|21
1628068600000|2021-08-04 09:16:40|729366.8|728366.8|729376|728376|729881.1|728376.2|729356.2|727855.5|32
1628068610000|2021-08-04 09:16:50|729367.4|728367.4|729345|728345|729863.6|728370.6|729345|727841.1|32
1628068620000|2021-08-04 09:17:00|729353.8|728353.8|729333.7|728333.7|729359.6|728359.6|729332.1|728332.1|20
1628068630000|2021-08-04 09:17:10|729334.4|728334.4|729357.4|728357.4|729871.2|728362.8|729328.2|727871.2|30
1628068640000|2021-08-04 09:17:20|729356.7|728356.7|729875.3|727875.3|729885.9|728371.7|729353.5|727875.3|31
1628068650000|2021-08-04 09:17:30|729900.8|727900.8|729874|727874|729900.8|728400.6|729375|727862|33
1628068660000|2021-08-04 09:17:40|729873.1|727873.1|729870.9|727870.9|729884.6|727884.6|729868|727868|24
1628068670000|2021-08-04 09:17:50|729864.3|727864.3|729835.1|727835.1|729864.3|728348.8|729312.5|727835.1|24
1628068680000|2021-08-04 09:18:00|729832.4|727832.4|729829.5|727829.5|729848.3|727848.3|729829.5|727829.5|26
1628068690000|2021-08-04 09:18:10|729831.6|727831.6|729830.2|727830.2|729833.5|727833.5|729826.8|727826.8|18
1628068700000|2021-08-04 09:18:20|729830.6|727830.6|729332.1|728332.1|729831.7|728332.1|729327.8|727807.5|17
1628068710000|2021-08-04 09:18:30|729334.1|728334.1|729319.8|728319.8|729334.1|728334.1|729312.7|728312.7|23
1628068720000|2021-08-04 09:18:40|729306.6|728306.6|729809.1|727809.1|729820.5|728306.6|729306.6|727799.8|20
1628068730000|2021-08-04 09:18:50|729806.9|727806.9|729837.3|727837.3|729837.3|727837.3|729801.1|727801.1|25
1628068740000|2021-08-04 09:19:00|729825.8|727825.8|729844.8|727844.8|729851.2|727851.2|729825.8|727825.8|22
1628068750000|2021-08-04 09:19:10|729845.3|727845.3|729860.7|727860.7|729868.4|727868.4|729838.5|727838.5|21
1628068760000|2021-08-04 09:19:20|729857.7|727857.7|729865.3|727865.3|729871.7|727871.7|729854.2|727854.2|19
1628068770000|2021-08-04 09:19:30|729865.8|727865.8|729358.9|728358.9|729870.3|728362.1|729353.7|727863|21
1628068780000|2021-08-04 09:19:40|729356.3|728356.3|729370|728370|729381.7|728381.7|729354.5|728354.5|27
1628068790000|2021-08-04 09:19:50|729370.7|728370.7|729373.9|728373.9|729373.9|728373.9|729367.1|728367.1|20
1628068800000|2021-08-04 09:20:00|729374.4|728374.4|729871.1|727871.1|729878.3|728374.4|729374|727871|18
1628068810000|2021-08-04 09:20:10|729869.6|727869.6|729894.7|727894.7|729901.7|727901.7|729869.6|727869.6|23
1628068820000|2021-08-04 09:20:20|729897.3|727897.3|729904.4|727904.4|729921.6|727921.6|729895.4|727895.4|30
1628068830000|2021-08-04 09:20:30|729908.4|727908.4|729419|728419|729934.5|728428.9|729406.5|727903.7|26
1628068840000|2021-08-04 09:20:40|729417.2|728417.2|729897.7|727897.7|729915.5|728422.4|729415.9|727887.5|30
1628068850000|2021-08-04 09:20:50|729895.3|727895.3|729904.2|727904.2|729910|727910|729890.4|727890.4|26
1628068860000|2021-08-04 09:21:00|729904.6|727904.6|729902|727902|729910.9|727910.9|729899.5|727899.5|33
1628068870000|2021-08-04 09:21:10|729901.2|727901.2|729901.7|727901.7|729904.6|727904.6|729896.1|727896.1|19
1628068880000|2021-08-04 09:21:20|729907.7|727907.7|729902.3|727902.3|729913|727913|729899|727899|33
1628068890000|2021-08-04 09:21:30|729902.7|727902.7|729421.8|728421.8|729936.5|728426.4|729416|727901.2|28
1628068900000|2021-08-04 09:21:40|729422.2|728422.2|729370.8|728370.8|729422.9|728422.9|729370.8|728370.8|28
1628068910000|2021-08-04 09:21:50|729367.1|728367.1|729386.7|728386.7|729891.1|728391.5|729367.1|727887.5|32
1628068920000|2021-08-04 09:22:00|729384.5|728384.5|729886.1|727886.1|729891.3|728392.5|729384.5|727870.9|30
1628068930000|2021-08-04 09:22:10|729885.4|727885.4|729962.4|727962.4|730001.7|728488.6|729391.5|727882.4|34
1628068940000|2021-08-04 09:22:20|729966.1|727966.1|729985.1|727985.1|729985.1|728474.4|729447|727961.9|31
1628068950000|2021-08-04 09:22:30|729982.9|727982.9|729495.4|728495.4|729995.5|728495.4|729486.2|727977.9|34
1628068960000|2021-08-04 09:22:40|729502|728502|729999.7|727999.7|730016|728503|729494.6|727996.6|25
1628068970000|2021-08-04 09:22:50|729999.4|727999.4|729918.4|727918.4|730002.4|728422|729422|727916.3|30
1628068980000|2021-08-04 09:23:00|729917.3|727917.3|729953.7|727953.7|729954.3|728436.7|729433.1|727901.9|28
1628068990000|2021-08-04 09:23:10|729952.4|727952.4|729950.5|727950.5|729956.4|727956.4|729947.1|727947.1|24
1628069000000|2021-08-04 09:23:20|729950.9|727950.9|729944.8|727944.8|729959.6|727959.6|729944.8|727944.8|27
1628069010000|2021-08-04 09:23:30|729944.9|727944.9|729950.7|727950.7|729958|727958|729941.2|727941.2|20
1628069020000|2021-08-04 09:23:40|729968.3|727968.3|729386.7|728386.7|729968.3|728444.9|729371|727968.3|33
1628069030000|2021-08-04 09:23:50|729387.8|728387.8|729331.8|728331.8|729395.4|728395.4|729331.8|728331.8|24
1628069040000|2021-08-04 09:24:00|729327.9|728327.9|729336.2|728336.2|729337.8|728337.8|729327.9|728327.9|22
1628069050000|2021-08-04 09:24:10|729332.5|728332.5|729332.5|728332.5|729336.3|728336.3|729332.5|728332.5|19
1628069060000|2021-08-04 09:24:20|729334.4|728334.4|729340.5|728340.5|729342.7|728342.7|729334.4|728334.4|16
1628069070000|2021-08-04 09:24:30|729333.7|728333.7|729346.8|728346.8|729346.8|728346.8|729333.7|728333.7|21
1628069080000|2021-08-04 09:24:40|729346.1|728346.1|729350.1|728350.1|729350.4|728350.4|729341.9|728341.9|14
1628069090000|2021-08-04 09:24:50|729348|728348|729353.4|728353.4|729353.5|728353.5|729345.2|728345.2|18
1628069100000|2021-08-04 09:25:00|729352|728352|729841.1|727841.1|729847.2|728362.7|729340.5|727840.7|28
1628069110000|2021-08-04 09:25:10|729844.4|727844.4|729853.3|727853.3|729883.5|727883.5|729841.8|727841.8|30
1628069120000|2021-08-04 09:25:20|729863.8|727863.8|729844.8|727844.8|729863.8|728367.7|729341.5|727844.8|27
1628069130000|2021-08-04 09:25:30|729868.1|727868.1|729378.8|728378.8|729879.2|728378.8|729357.2|727850.9|24
1628069140000|2021-08-04 09:25:40|729378.3|728378.3|729346|728346|729384|728384|729346|728346|19
1628069150000|2021-08-04 09:25:50|729344|728344|729351.6|728351.6|729365.5|728365.5|729344|728344|15
1628069160000|2021-08-04 09:26:00|729351.5|728351.5|729370.2|728370.2|729373.5|728373.5|729351.5|728351.5|24
1628069170000|2021-08-04 09:26:10|729350.8|728350.8|729338.2|728338.2|729360.3|728360.3|729333.7|728333.7|21
1628069180000|2021-08-04 09:26:20|729339.4|728339.4|729353.3|728353.3|729353.3|728353.3|729336.7|728336.7|21
1628069190000|2021-08-04 09:26:30|729344|728344|729326.3|728326.3|729353.2|728353.2|729313.2|728313.2|25
1628069200000|2021-08-04 09:26:40|729317.2|728317.2|729313.2|728313.2|729332.5|728332.5|729313|728313|31
1628069210000|2021-08-04 09:26:50|729326.3|728326.3|729356|728356|729363.6|728363.6|729314.3|728314.3|26
1628069220000|2021-08-04 09:27:00|729355|728355|729317.6|728317.6|729355|728355|729317.6|728317.6|31
1628069230000|2021-08-04 09:27:10|729318.9|728318.9|729317.2|728317.2|729324.7|728324.7|729316.9|728316.9|29
1628069240000|2021-08-04 09:27:20|729316.8|728316.8|729321.1|728321.1|729324|728324|729307.2|728307.2|27
1628069250000|2021-08-04 09:27:30|729316.7|728316.7|729317.3|728317.3|729322.5|728322.5|729314.1|728314.1|27
1628069260000|2021-08-04 09:27:40|729317.9|728317.9|729320.1|728320.1|729326.6|728326.6|729317.9|728317.9|21
1628069270000|2021-08-04 09:27:50|729319.9|728319.9|729320.4|728320.4|729337.1|728337.1|729310.8|728310.8|32
1628069280000|2021-08-04 09:28:00|729312.5|728312.5|729325.7|728325.7|729326.8|728326.8|729305.1|728305.1|27
1628069290000|2021-08-04 09:28:10|729326.5|728326.5|729311.4|728311.4|729332.3|728332.3|729307.7|728307.7|28
1628069300000|2021-08-04 09:28:20|729310.3|728310.3|729317.3|728317.3|729318.6|728318.6|729308|728308|27
1628069310000|2021-08-04 09:28:30|729310.1|728310.1|729305.3|728305.3|729317.9|728317.9|729305.3|728305.3|27
1628069320000|2021-08-04 09:28:40|729316.6|728316.6|729306.5|728306.5|729322.9|728322.9|729301.9|728301.9|25
1628069330000|2021-08-04 09:28:50|729304.9|728304.9|729268.2|728268.2|729315.3|728315.3|729268.2|728268.2|27
1628069340000|2021-08-04 09:29:00|729276.8|728276.8|729271.7|728271.7|729317.2|728317.2|729271.7|728271.7|33
1628069350000|2021-08-04 09:29:10|729277.3|728277.3|729261.9|728261.9|729286.8|728286.8|729258.4|728258.4|32
1628069360000|2021-08-04 09:29:20|729236.1|728236.1|729208.2|728208.2|729730.9|728253.8|729207.5|727720.6|30
1628069370000|2021-08-04 09:29:30|729208.8|728208.8|729231.8|728231.8|729261.2|728261.2|729208.2|728208.2|27
1628069380000|2021-08-04 09:29:40|729232.6|728232.6|729229|728229|729232.6|728232.6|729201.3|728201.3|34
1628069390000|2021-08-04 09:29:50|729230.3|728230.3|729230.3|728230.3|729232.6|728232.6|729207.2|728207.2|28
1628069400000|2021-08-04 09:30:00|729231.7|728231.7|729239.9|728239.9|729247|728247|729224|728224|30
1628069410000|2021-08-04 09:30:10|729237.4|728237.4|729228|728228|729238.6|728238.6|729223.9|728223.9|22
1628069420000|2021-08-04 09:30:20|729225.6|728225.6|729251.5|728251.5|729253.6|728253.6|729225.1|728225.1|31
1628069430000|2021-08-04 09:30:30|729250.7|728250.7|729233.1|728233.1|729254.1|728254.1|729221.4|728221.4|21
1628069440000|2021-08-04 09:30:40|729230|728230|729241.1|728241.1|729241.1|728241.1|729228.8|728228.8|20
1628069450000|2021-08-04 09:30:50|729246.4|728246.4|729230|728230|729253|728253|729230|728230|16
1628069460000|2021-08-04 09:31:00|729230.5|728230.5|729301.7|728301.7|729302.9|728302.9|729230.5|728230.5|25
1628069470000|2021-08-04 09:31:10|729302.7|728302.7|729300.6|728300.6|729309.5|728309.5|729291.1|728291.1|23
1628069480000|2021-08-04 09:31:20|729305.5|728305.5|729298.7|728298.7|729312.6|728312.6|729297|728297|28
1628069490000|2021-08-04 09:31:30|729297.7|728297.7|729309.1|728309.1|729323.4|728323.4|729297.7|728297.7|31
1628069500000|2021-08-04 09:31:40|729310.9|728310.9|729308.3|728308.3|729311.6|728311.6|729305.9|728305.9|18
1628069510000|2021-08-04 09:31:50|729308.8|728308.8|729302.1|728302.1|729309.4|728309.4|729302.1|728302.1|14
1628069520000|2021-08-04 09:32:00|729317.8|728317.8|729292.7|728292.7|729317.8|728317.8|729276.9|728276.9|34
1628069530000|2021-08-04 09:32:10|729293|728293|729227.9|728227.9|729299.7|728299.7|729227.9|728227.9|24
1628069540000|2021-08-04 09:32:20|729234.3|728234.3|729722.2|727722.2|729732.1|728243.9|729228.4|727722.1|26
1628069550000|2021-08-04 09:32:30|729226.3|728226.3|729229.2|728229.2|729235.7|728235.7|729222.2|728222.2|24
1628069560000|2021-08-04 09:32:40|729229.3|728229.3|729227.7|728227.7|729231.1|728231.1|729226.7|728226.7|20
1628069570000|2021-08-04 09:32:50|729227.8|728227.8|729229.4|728229.4|729229.4|728229.4|729225.6|728225.6|17
1628069580000|2021-08-04 09:33:00|729229.7|728229.7|729264.2|728264.2|729265|728265|729227.8|728227.8|30
1628069590000|2021-08-04 09:33:10|729268|728268|729273.5|728273.5|729273.5|728273.5|729255.4|728255.4|24
1628069600000|2021-08-04 09:33:20|729265.2|728265.2|729273.2|728273.2|729771|728277.7|729259.9|727763.2|32
1628069610000|2021-08-04 09:33:30|729273.3|728273.3|729274.6|728274.6|729277|728277|729262|728262|35
1628069620000|2021-08-04 09:33:40|729275.6|728275.6|729262.8|728262.8|729275.8|728275.8|729262|728262|24
1628069630000|2021-08-04 09:33:50|729263.3|728263.3|729238.9|728238.9|729280.3|728280.3|729238.6|728238.6|21
1628069640000|2021-08-04 09:34:00|729252.2|728252.2|729294.2|728294.2|729322.8|728322.8|729226|728226|33
1628069650000|2021-08-04 09:34:10|729300.5|728300.5|729336.9|728336.9|729827.2|728339.9|729300.5|727827.2|22
1628069660000|2021-08-04 09:34:20|729331.2|728331.2|729370.6|728370.6|729372.3|728372.3|729330.7|728330.7|29
1628069670000|2021-08-04 09:34:30|729373.3|728373.3|729382.3|728382.3|729392.8|728392.8|729373.3|728373.3|28
1628069680000|2021-08-04 09:34:40|729376.7|728376.7|729397.5|728397.5|729876.2|728397.5|729376.7|727872.2|32
1628069690000|2021-08-04 09:34:50|729392.4|728392.4|729420.4|728420.4|729425.7|728425.7|729392.4|728392.4|26
1628069700000|2021-08-04 09:35:00|729415.5|728415.5|729426.2|728426.2|729426.2|728426.2|729414.1|728414.1|27
1628069710000|2021-08-04 09:35:10|729426.3|728426.3|729926.3|727926.3|729926.3|728432|729407.6|727926.3|33
1628069720000|2021-08-04 09:35:20|729919.5|727919.5|729424.8|728424.8|729922.5|728432.1|729422.9|727919.5|18
1628069730000|2021-08-04 09:35:30|729423|728423|729427|728427|729430.5|728430.5|729417.9|728417.9|22
1628069740000|2021-08-04 09:35:40|729430.3|728430.3|729428|728428|729430.3|728430.3|729408.5|728408.5|29
1628069750000|2021-08-04 09:35:50|729430.7|728430.7|729447.6|728447.6|729447.6|728447.6|729422.6|728422.6|35
1628069760000|2021-08-04 09:36:00|729445.5|728445.5|729440.2|728440.2|729446.3|728446.3|729437.5|728437.5|28
1628069770000|2021-08-04 09:36:10|729440.7|728440.7|729438|728438|729446.5|728446.5|729425.9|728425.9|25
1628069780000|2021-08-04 09:36:20|729436.2|728436.2|729435.1|728435.1|729460.8|728460.8|729428.7|728428.7|30
1628069790000|2021-08-04 09:36:30|729433.1|728433.1|729409.3|728409.3|729926.7|728444.5|729402.6|727926.7|31
1628069800000|2021-08-04 09:36:40|729411.4|728411.4|729382.9|728382.9|729419.1|728419.1|729382.9|728382.9|30
1628069810000|2021-08-04 09:36:50|729382.8|728382.8|729367.8|728367.8|729389.6|728389.6|729362|728362|26
1628069820000|2021-08-04 09:37:00|729369.5|728369.5|729904.7|727904.7|729919.9|728441|729366.2|727904.7|28
1628069830000|2021-08-04 09:37:10|729905.6|727905.6|729409.3|728409.3|729905.6|728409.3|729368.4|727905.6|29
1628069840000|2021-08-04 09:37:20|729398.2|728398.2|729492.4|728492.4|729511|728511|729342.4|728342.4|35
1628069850000|2021-08-04 09:37:30|729490.4|728490.4|729471.9|728471.9|729511.4|728511.4|729471|728471|36
1628069860000|2021-08-04 09:37:40|729471|728471|729598.5|728598.5|729602.3|728602.3|729439.8|728439.8|36
1628069870000|2021-08-04 09:37:50|729597.7|728597.7|729563.1|728563.1|729598.4|728598.4|729556.4|728556.4|30
1628069880000|2021-08-04 09:38:00|729563.5|728563.5|729562.6|728562.6|729572.1|728572.1|729559.8|728559.8|28
1628069890000|2021-08-04 09:38:10|729565.1|728565.1|729566.2|728566.2|729568.7|728568.7|729556|728556|16
1628069900000|2021-08-04 09:38:20|729565|728565|729551.2|728551.2|729565.7|728565.7|729542.4|728542.4|24
1628069910000|2021-08-04 09:38:30|729549.4|728549.4|729545.9|728545.9|729558|728558|729541.6|728541.6|31
1628069920000|2021-08-04 09:38:40|729548.3|728548.3|729555|728555|729564.1|728564.1|729545.6|728545.6|25
1628069930000|2021-08-04 09:38:50|729550|728550|729559.3|728559.3|729559.3|728559.3|729539.7|728539.7|32
1628069940000|2021-08-04 09:39:00|729549.7|728549.7|729564.8|728564.8|729574.1|728574.1|729543.8|728543.8|32
1628069950000|2021-08-04 09:39:10|729566.7|728566.7|729577.4|728577.4|729583.8|728583.8|729566.3|728566.3|27
1628069960000|2021-08-04 09:39:20|729578.9|728578.9|729563|728563|729579.1|728579.1|729557.6|728557.6|31
1628069970000|2021-08-04 09:39:30|729561.2|728561.2|729553.8|728553.8|729568.4|728568.4|729550.7|728550.7|31
1628069980000|2021-08-04 09:39:40|729552.6|728552.6|729568.5|728568.5|729578.7|728578.7|729552.6|728552.6|28
1628069990000|2021-08-04 09:39:50|729567.5|728567.5|729570.1|728570.1|729575.3|728575.3|729564.3|728564.3|26
1628070000000|2021-08-04 09:40:00|729569|728569|729601.9|728601.9|729610.7|728610.7|729569|728569|27
1628070010000|2021-08-04 09:40:10|729599.4|728599.4|729604.9|728604.9|729604.9|728604.9|729599|728599|15
1628070020000|2021-08-04 09:40:20|729605|728605|729612.8|728612.8|729618.9|728618.9|729603.1|728603.1|22
1628070030000|2021-08-04 09:40:30|729611.9|728611.9|729604|728604|730091.3|728619.8|729594.9|728091.3|37
1628070040000|2021-08-04 09:40:40|729603.5|728603.5|729567.5|728567.5|730099.8|728607.5|729561.5|728096.5|30
1628070050000|2021-08-04 09:40:50|729558.1|728558.1|729532.4|728532.4|729558.1|728558.1|729496.5|728496.5|38
1628070060000|2021-08-04 09:41:00|729520.4|728520.4|729484.4|728484.4|729532.4|728532.4|729482.1|728482.1|32
1628070070000|2021-08-04 09:41:10|729483.5|728483.5|729442.5|728442.5|729491.2|728491.2|729438|728438|31
1628070080000|2021-08-04 09:41:20|729441.7|728441.7|729399.5|728399.5|729459.6|728459.6|729399.5|728399.5|35
1628070090000|2021-08-04 09:41:30|729396.1|728396.1|729381.1|728381.1|729900.8|728415.6|729380.2|727896.9|23
1628070100000|2021-08-04 09:41:40|729379.9|728379.9|729373|728373|729397.9|728397.9|729369.7|728369.7|15
1628070110000|2021-08-04 09:41:50|729875|727875|729858.5|727858.5|729877.8|728361|729348.6|727847.1|27
1628070120000|2021-08-04 09:42:00|729882.5|727882.5|729849.3|727849.3|729882.5|728345.9|729333|727827.5|30
1628070130000|2021-08-04 09:42:10|729863.4|727863.4|729886.8|727886.8|729896.3|727896.3|729854.7|727854.7|26
1628070140000|2021-08-04 09:42:20|729887.3|727887.3|729943.4|727943.4|729965.8|727965.8|729887.3|727887.3|24
1628070150000|2021-08-04 09:42:30|729945.3|727945.3|729951.6|727951.6|729958.4|727958.4|729943.9|727943.9|18
1628070160000|2021-08-04 09:42:40|729429.9|728429.9|729238.7|728238.7|729429.9|728429.9|729237.2|728237.2|27
1628070170000|2021-08-04 09:42:50|729239.1|728239.1|729236.2|728236.2|729248.5|728248.5|729229.4|728229.4|25
1628070180000|2021-08-04 09:43:00|729236.6|728236.6|729233.3|728233.3|729237.6|728237.6|729228.1|728228.1|18
1628070190000|2021-08-04 09:43:10|729232.1|728232.1|729238.4|728238.4|729241.3|728241.3|729229.4|728229.4|24
1628070200000|2021-08-04 09:43:20|729232.8|728232.8|729234.1|728234.1|729236.2|728236.2|729232.3|728232.3|14
1628070210000|2021-08-04 09:43:30|729235|728235|729219.8|728219.8|729252.7|728252.7|729214.1|728214.1|27
1628070220000|2021-08-04 09:43:40|729215|728215|729208.9|728208.9|729232.8|728232.8|729208.9|728208.9|25
1628070230000|2021-08-04 09:43:50|729209|728209|729231.9|728231.9|729252.5|728252.5|729205.4|728205.4|29
1628070240000|2021-08-04 09:44:00|729234.6|728234.6|729212.2|728212.2|729234.6|728234.6|729210.4|728210.4|29
1628070250000|2021-08-04 09:44:10|729212.5|728212.5|729235.8|728235.8|729235.8|728235.8|729212.5|728212.5|24
1628070260000|2021-08-04 09:44:20|729235.4|728235.4|729236.4|728236.4|729239.7|728239.7|729230.5|728230.5|14
1628070270000|2021-08-04 09:44:30|729236.1|728236.1|729248|728248|729248.5|728248.5|729234.3|728234.3|18
1628070280000|2021-08-04 09:44:40|729241.1|728241.1|729233.4|728233.4|729250.1|728250.1|729228.1|728228.1|26
1628070290000|2021-08-04 09:44:50|729233.6|728233.6|729257.2|728257.2|729263.7|728263.7|729232.1|728232.1|24
1628070300000|2021-08-04 09:45:00|729262.9|728262.9|729267|728267|729268.3|728268.3|729245|728245|22
1628070310000|2021-08-04 09:45:10|729268.4|728268.4|729284.2|728284.2|729284.2|728284.2|729263.1|728263.1|21
1628070320000|2021-08-04 09:45:20|729280.6|728280.6|729276.8|728276.8|729280.6|728280.6|729270.2|728270.2|18
1628070330000|2021-08-04 09:45:30|729275.8|728275.8|729279.1|728279.1|729279.5|728279.5|729275.5|728275.5|14
1628070340000|2021-08-04 09:45:40|729279.2|728279.2|729284.1|728284.1|729302.5|728302.5|729275.7|728275.7|19
1628070350000|2021-08-04 09:45:50|729282.8|728282.8|729288|728288|729292.7|728292.7|729282.8|728282.8|19
1628070360000|2021-08-04 09:46:00|729288.8|728288.8|729287.8|728287.8|729806.2|728314.1|729286.2|727782.8|22
1628070370000|2021-08-04 09:46:10|729287.2|728287.2|729188.3|728188.3|729291.8|728291.8|729187.3|728187.3|20
1628070380000|2021-08-04 09:46:20|729191.3|728191.3|729181.3|728181.3|729206.5|728206.5|729180|728180|21
1628070390000|2021-08-04 09:46:30|729182.1|728182.1|729211.2|728211.2|729225.6|728225.6|729180.8|728180.8|29
1628070400000|2021-08-04 09:46:40|729211.5|728211.5|729275|728275|729771.7|728275|729211.1|727757.2|24
1628070410000|2021-08-04 09:46:50|729277.1|728277.1|729251.5|728251.5|729277.1|728277.1|729251.5|728251.5|21
1628070420000|2021-08-04 09:47:00|729252.1|728252.1|729282.1|728282.1|729289.5|728289.5|729251.9|728251.9|25
1628070430000|2021-08-04 09:47:10|729283.8|728283.8|729273.8|728273.8|729283.9|728283.9|729271.9|728271.9|22
1628070440000|2021-08-04 09:47:20|729274.3|728274.3|729271.6|728271.6|729294|728294|729269.7|728269.7|27
1628070450000|2021-08-04 09:47:30|729270.7|728270.7|729260|728260|729272.7|728272.7|729260|728260|25
1628070460000|2021-08-04 09:47:40|729261|728261|729249.8|728249.8|729262.8|728262.8|729248.1|728248.1|16
1628070470000|2021-08-04 09:47:50|729245.6|728245.6|729745.9|727745.9|729750.7|728246.6|729243.9|727745.8|20
1628070480000|2021-08-04 09:48:00|729747.9|727747.9|729236.9|728236.9|729754.1|728257.7|729236.9|727743.2|21
1628070490000|2021-08-04 09:48:10|729236.6|728236.6|729248|728248|729251.6|728251.6|729236.6|728236.6|20
1628070500000|2021-08-04 09:48:20|729248.7|728248.7|729237.2|728237.2|729249.4|728249.4|729236.7|728236.7|23
1628070510000|2021-08-04 09:48:30|729238.6|728238.6|729742.2|727742.2|729745.1|728246.2|729238.6|727741.9|21
1628070520000|2021-08-04 09:48:40|729743.5|727743.5|729764.8|727764.8|729771.5|728258.4|729247.5|727742.8|23
1628070530000|2021-08-04 09:48:50|729762.5|727762.5|729297.8|728297.8|729762.5|728307.3|729263.7|727761.3|27
1628070540000|2021-08-04 09:49:00|729297.7|728297.7|729288.4|728288.4|729769.6|728299.4|729268.8|727769.6|27
1628070550000|2021-08-04 09:49:10|729289.7|728289.7|729289.1|728289.1|729294.4|728294.4|729284.4|728284.4|16
1628070560000|2021-08-04 09:49:20|729289.5|728289.5|729286.1|728286.1|729292.8|728292.8|729284.5|728284.5|25
1628070570000|2021-08-04 09:49:30|729285.6|728285.6|729278.7|728278.7|729779.6|728295.7|729266.3|727779|26
1628070580000|2021-08-04 09:49:40|729275.9|728275.9|729291.5|728291.5|729301.6|728301.6|729275.9|728275.9|30
1628070590000|2021-08-04 09:49:50|729295.8|728295.8|729182.8|728182.8|729737.5|728297.4|729182.8|727725.5|27
1628070600000|2021-08-04 09:50:00|729180.8|728180.8|729161.7|728161.7|729670.6|728180.8|729160.1|727670.6|29
1628070610000|2021-08-04 09:50:10|729164.6|728164.6|729163|728163|729166|728166|729152.9|728152.9|21
1628070620000|2021-08-04 09:50:20|729165.9|728165.9|729168.8|728168.8|729168.9|728168.9|729158.6|728158.6|19
1628070630000|2021-08-04 09:50:30|729240.3|728240.3|729274.7|728274.7|729756.8|728274.7|729240.3|727754.7|27
1628070640000|2021-08-04 09:50:40|729267.9|728267.9|729791.2|727791.2|729795.8|728284|729267.9|727781.2|20
1628070650000|2021-08-04 09:50:50|729790.2|727790.2|729308.7|728308.7|729792.5|728330.8|729287|727788.7|25
1628070660000|2021-08-04 09:51:00|729316.5|728316.5|729320.5|728320.5|729809.9|728323.6|729307.5|727807.2|30
1628070670000|2021-08-04 09:51:10|729323.3|728323.3|729850.1|727850.1|729854.6|728353.2|729319.5|727818.6|27
1628070680000|2021-08-04 09:51:20|729849.6|727849.6|729805.6|727805.6|729851.3|727851.3|729805.3|727805.3|21
1628070690000|2021-08-04 09:51:30|729805.9|727805.9|729811|727811|729829.2|727829.2|729805.5|727805.5|28
1628070700000|2021-08-04 09:51:40|729811.7|727811.7|729808.7|727808.7|729814.4|728307|729307|727806.3|23
1628070710000|2021-08-04 09:51:50|729808.9|727808.9|729399.5|728399.5|729846|728399.5|729347.8|727807|26
1628070720000|2021-08-04 09:52:00|729394|728394|729427|728427|729929.5|728441.4|729394|727883.5|22
1628070730000|2021-08-04 09:52:10|729434|728434|729438|728438|729941.4|728459.2|729434|727928.3|24
1628070740000|2021-08-04 09:52:20|729452.7|728452.7|729927.3|727927.3|729940|728452.7|729428.7|727913.3|30
1628070750000|2021-08-04 09:52:30|729927.2|727927.2|729947.8|727947.8|729949.5|727949.5|729925.7|727925.7|25
1628070760000|2021-08-04 09:52:40|729948|727948|729946.3|727946.3|729948|727948|729944.3|727944.3|15
1628070770000|2021-08-04 09:52:50|729947.9|727947.9|729927.3|727927.3|729960.7|728474.5|729474.5|727927.3|22
1628070780000|2021-08-04 09:53:00|729931.8|727931.8|729926|727926|729932.3|727932.3|729924.1|727924.1|25
1628070790000|2021-08-04 09:53:10|729923.9|727923.9|729903.2|727903.2|729923.9|727923.9|729897.2|727897.2|26
1628070800000|2021-08-04 09:53:20|729399.3|728399.3|729871.9|727871.9|729894.5|728399.3|729393.7|727868.2|28
1628070810000|2021-08-04 09:53:30|729873.3|727873.3|729952.2|727952.2|729953.4|728448.7|729448.7|727862.5|25
1628070820000|2021-08-04 09:53:40|729950.4|727950.4|729446.2|728446.2|729957.8|728446.2|729442.5|727950.4|21
1628070830000|2021-08-04 09:53:50|729446.1|728446.1|729443|728443|729453.1|728453.1|729441.2|728441.2|16
1628070840000|2021-08-04 09:54:00|729440.2|728440.2|729451.2|728451.2|729451.2|728451.2|729436.4|728436.4|17
1628070850000|2021-08-04 09:54:10|729449.6|728449.6|729450|728450|729453.6|728453.6|729436.7|728436.7|14
1628070860000|2021-08-04 09:54:20|729451.4|728451.4|729953.3|727953.3|729957.5|728451.4|729451.4|727951.7|10
1628070870000|2021-08-04 09:54:30|729952.9|727952.9|729443.7|728443.7|729964.6|728443.7|729443.7|727943.4|24
1628070880000|2021-08-04 09:54:40|729446.7|728446.7|729441.7|728441.7|729948.7|728455.2|729439.4|727947.4|15
1628070890000|2021-08-04 09:54:50|729442.4|728442.4|729449.1|728449.1|729449.1|728449.1|729441.6|728441.6|15
1628070900000|2021-08-04 09:55:00|729450.4|728450.4|729959.6|727959.6|729959.6|728463.3|729445|727939.6|22
1628070910000|2021-08-04 09:55:10|729955.6|727955.6|729456.5|728456.5|729961.8|728456.5|729456.5|727951.1|20
1628070920000|2021-08-04 09:55:20|729455.7|728455.7|729464|728464|729469.1|728469.1|729454.4|728454.4|20
1628070930000|2021-08-04 09:55:30|729464.6|728464.6|729465.7|728465.7|729475.9|728475.9|729456.4|728456.4|26
1628070940000|2021-08-04 09:55:40|729464.8|728464.8|729966.4|727966.4|729969|728468.5|729463.3|727966.4|15
1628070950000|2021-08-04 09:55:50|729964.6|727964.6|729465.7|728465.7|729974.2|728470.6|729465.7|727963.4|21
1628070960000|2021-08-04 09:56:00|729451.2|728451.2|729433.7|728433.7|729950|728451.2|729433.7|727942.6|25
1628070970000|2021-08-04 09:56:10|729931.8|727931.8|729935.4|727935.4|729951.4|728452.5|729441.2|727927.1|27
1628070980000|2021-08-04 09:56:20|729932.6|727932.6|729931.8|727931.8|729935.7|727935.7|729931.8|727931.8|14
1628070990000|2021-08-04 09:56:30|729938.9|727938.9|729490.2|728490.2|729947.5|728532.7|729490.2|727938.9|22
1628071000000|2021-08-04 09:56:40|729499.9|728499.9|729507.5|728507.5|730017.1|728531.3|729491.5|727989.8|27
1628071010000|2021-08-04 09:56:50|729511.6|728511.6|730008.8|728008.8|730030.2|728523.9|729489.4|727988.6|28
1628071020000|2021-08-04 09:57:00|729501.4|728501.4|729544.8|728544.8|729998.3|728561.6|729493.4|727993.4|34
1628071030000|2021-08-04 09:57:10|729551.8|728551.8|729462.4|728462.4|729983.9|728555.1|729457.4|727973|26
1628071040000|2021-08-04 09:57:20|729459.1|728459.1|729446.6|728446.6|729469.5|728469.5|729441.6|728441.6|24
1628071050000|2021-08-04 09:57:30|729452.9|728452.9|729435.5|728435.5|729453.1|728453.1|729435.5|728435.5|19
1628071060000|2021-08-04 09:57:40|729434.1|728434.1|729438.7|728438.7|729448.9|728448.9|729430.2|728430.2|23
1628071070000|2021-08-04 09:57:50|729439.6|728439.6|729439.3|728439.3|729451.5|728451.5|729438.5|728438.5|16
1628071080000|2021-08-04 09:58:00|729440.6|728440.6|729448.8|728448.8|729449.8|728449.8|729436.3|728436.3|23
1628071090000|2021-08-04 09:58:10|729448.7|728448.7|729447.4|728447.4|729958.6|728454.4|729435|727957.3|28
1628071100000|2021-08-04 09:58:20|729446.5|728446.5|729435.9|728435.9|729461.8|728461.8|729435.9|728435.9|26
1628071110000|2021-08-04 09:58:30|729436.3|728436.3|729432.5|728432.5|729447.1|728447.1|729432.5|728432.5|25
1628071120000|2021-08-04 09:58:40|729432.1|728432.1|729423.9|728423.9|729441.9|728441.9|729421.5|728421.5|24
1628071130000|2021-08-04 09:58:50|729422.2|728422.2|729417.2|728417.2|729879.3|728422.2|729369.5|727871|23
1628071140000|2021-08-04 09:59:00|729417.3|728417.3|729425.5|728425.5|729933.2|728436.9|729403.1|727931.8|22
1628071150000|2021-08-04 09:59:10|729427.3|728427.3|729423.6|728423.6|729441.2|728441.2|729391.4|728391.4|25
1628071160000|2021-08-04 09:59:20|729421.9|728421.9|729374.3|728374.3|729874.7|728428.2|729360.8|727873.2|34
1628071170000|2021-08-04 09:59:30|729378.1|728378.1|729771.7|727771.7|729773.3|728378.1|729272.3|727771.7|33
1628071180000|2021-08-04 09:59:40|729773.3|727773.3|729337|728337|729780.9|728343.6|729261|727739.2|26
1628071190000|2021-08-04 09:59:50|729342|728342|729251.8|728251.8|729342|728342|729249|728249|27
1628071200000|2021-08-04 10:00:00|729252.1|728252.1|729235.1|728235.1|729254.3|728254.3|729215.9|728215.9|32
1628071210000|2021-08-04 10:00:10|729233.2|728233.2|729241.7|728241.7|729724|728243.8|729208.9|727724|30
1628071220000|2021-08-04 10:00:20|729240|728240|729275|728275|729782.7|728275|729233.1|727782.2|22
1628071230000|2021-08-04 10:00:30|729272.4|728272.4|729308.7|728308.7|729323.5|728323.5|729254.8|728254.8|30
1628071240000|2021-08-04 10:00:40|729307.9|728307.9|729257.4|728257.4|729344.5|728344.5|729257.4|728257.4|38
1628071250000|2021-08-04 10:00:50|729257.1|728257.1|729247.1|728247.1|729257.4|728257.4|729238.2|728238.2|23
1628071260000|2021-08-04 10:01:00|729242.5|728242.5|729243.7|728243.7|729266.2|728266.2|729229|728229|28
1628071270000|2021-08-04 10:01:10|729244.1|728244.1|729243.9|728243.9|729268.2|728268.2|729242.7|728242.7|27
1628071280000|2021-08-04 10:01:20|729240.7|728240.7|729256.1|728256.1|729263|728263|729237|728237|22
1628071290000|2021-08-04 10:01:30|729257|728257|729236.4|728236.4|729259.2|728259.2|729234.2|728234.2|22
1628071300000|2021-08-04 10:01:40|729236.8|728236.8|729257.8|728257.8|729759.3|728268.3|729235|727751.4|31
1628071310000|2021-08-04 10:01:50|729246.4|728246.4|729746.9|727746.9|729751.3|728264.1|729246.4|727746.7|22
1628071320000|2021-08-04 10:02:00|729747.1|727747.1|729254.9|728254.9|729759.8|728255.9|729241.6|727743.6|29
1628071330000|2021-08-04 10:02:10|729257.9|728257.9|729249.5|728249.5|729268.1|728268.1|729246.2|728246.2|31
1628071340000|2021-08-04 10:02:20|729745.4|727745.4|729229.8|728229.8|729745.4|728233.5|729227.9|727737.4|27
1628071350000|2021-08-04 10:02:30|729230.2|728230.2|729229.7|728229.7|729232.4|728232.4|729228|728228|26
1628071360000|2021-08-04 10:02:40|729231|728231|729242.3|728242.3|729748.2|728262.6|729230.1|727740.1|27
1628071370000|2021-08-04 10:02:50|729242.6|728242.6|729259.4|728259.4|729259.6|728259.6|729242.6|728242.6|24
1628071380000|2021-08-04 10:03:00|729254.9|728254.9|729254.9|728254.9|729261.5|728261.5|729254.6|728254.6|24
1628071390000|2021-08-04 10:03:10|729256.4|728256.4|729248.2|728248.2|729258.8|728258.8|729248|728248|25
1628071400000|2021-08-04 10:03:20|729250.1|728250.1|729253.7|728253.7|729256.4|728256.4|729244.9|728244.9|30
1628071410000|2021-08-04 10:03:30|729255.4|728255.4|729244.2|728244.2|729740.6|728255.5|729233.1|727735.4|35
1628071420000|2021-08-04 10:03:40|729246.8|728246.8|729686.8|727686.8|729688.7|728248.6|729187.3|727686|27
1628071430000|2021-08-04 10:03:50|729214.2|728214.2|729215.8|728215.8|729718.1|728217.1|729181.6|727718.1|28
1628071440000|2021-08-04 10:04:00|729215.5|728215.5|729228.3|728228.3|729229.8|728229.8|729193.9|728193.9|33
1628071450000|2021-08-04 10:04:10|729228.6|728228.6|729229|728229|729233.7|728233.7|729220.5|728220.5|20
1628071460000|2021-08-04 10:04:20|729227|728227|729228.9|728228.9|729231.9|728231.9|729223.1|728223.1|24
1628071470000|2021-08-04 10:04:30|729229.6|728229.6|729230.6|728230.6|729235|728235|729223.6|728223.6|25
1628071480000|2021-08-04 10:04:40|729230.5|728230.5|729237.4|728237.4|729241.1|728241.1|729223.6|728223.6|22
1628071490000|2021-08-04 10:04:50|729237.5|728237.5|729218.7|728218.7|729237.7|728237.7|729214.5|728214.5|23
1628071500000|2021-08-04 10:05:00|729218.9|728218.9|729222.7|728222.7|729225.4|728225.4|729214.9|728214.9|26
1628071510000|2021-08-04 10:05:10|729223.1|728223.1|729208.2|728208.2|729227.8|728227.8|729205.9|728205.9|24
1628071520000|2021-08-04 10:05:20|729209.8|728209.8|729259.2|728259.2|729260.2|728260.2|729208.3|728208.3|24
1628071530000|2021-08-04 10:05:30|729260.5|728260.5|729239.5|728239.5|729260.5|728260.5|729235.6|728235.6|34
1628071540000|2021-08-04 10:05:40|729237.2|728237.2|729237.5|728237.5|729244.8|728244.8|729231.2|728231.2|22
1628071550000|2021-08-04 10:05:50|729239.1|728239.1|729234.3|728234.3|729241.7|728241.7|729234.3|728234.3|19
1628071560000|2021-08-04 10:06:00|729234|728234|729240.6|728240.6|729243|728243|729230.2|728230.2|28
1628071570000|2021-08-04 10:06:10|729241.5|728241.5|729275.1|728275.1|729279.3|728279.3|729233|728233|29
1628071580000|2021-08-04 10:06:20|729276.9|728276.9|729277.2|728277.2|729279.4|728279.4|729269.1|728269.1|21
1628071590000|2021-08-04 10:06:30|729278.9|728278.9|729279.8|728279.8|729281.7|728281.7|729273.6|728273.6|18
1628071600000|2021-08-04 10:06:40|729281.5|728281.5|729339.8|728339.8|729339.8|728339.8|729279.8|728279.8|25
1628071610000|2021-08-04 10:06:50|729343.4|728343.4|729304.4|728304.4|729345.8|728345.8|729282.7|728282.7|28
1628071620000|2021-08-04 10:07:00|729310.3|728310.3|729303.5|728303.5|729334.9|728334.9|729299.9|728299.9|33
1628071630000|2021-08-04 10:07:10|729319.5|728319.5|729297.6|728297.6|729320.2|728320.2|729293.1|728293.1|29
1628071640000|2021-08-04 10:07:20|729297.9|728297.9|729362.3|728362.3|729365.7|728365.7|729283.2|728283.2|30
1628071650000|2021-08-04 10:07:30|729363.2|728363.2|729435.3|728435.3|729438.1|728438.1|729362.4|728362.4|38
1628071660000|2021-08-04 10:07:40|729430.4|728430.4|729443.5|728443.5|729443.5|728443.5|729425.2|728425.2|31
1628071670000|2021-08-04 10:07:50|729438.9|728438.9|729450.5|728450.5|729453.3|728453.3|729432.8|728432.8|33
1628071680000|2021-08-04 10:08:00|729448.1|728448.1|729939.5|727939.5|729942.1|728463.9|729426.9|727939.5|34
1628071690000|2021-08-04 10:08:10|729939.6|727939.6|729428.4|728428.4|729939.6|728444.8|729427.4|727939.6|29
1628071700000|2021-08-04 10:08:20|729425.7|728425.7|729451.8|728451.8|729451.8|728451.8|729425.7|728425.7|24
1628071710000|2021-08-04 10:08:30|729451.5|728451.5|729952.6|727952.6|729961.5|728456.3|729433.7|727936.7|28
1628071720000|2021-08-04 10:08:40|729950.8|727950.8|729446.1|728446.1|729960.5|728457.1|729444.8|727949.7|21
1628071730000|2021-08-04 10:08:50|729445|728445|729443.7|728443.7|729449.1|728449.1|729438.3|728438.3|25
1628071740000|2021-08-04 10:09:00|729443.8|728443.8|729444.3|728444.3|729947.8|728455.3|729440.9|727939.3|24
1628071750000|2021-08-04 10:09:10|729445.8|728445.8|729346.5|728346.5|729892.3|728446.5|729339.3|727873.8|36
1628071760000|2021-08-04 10:09:20|729343.2|728343.2|729837.1|727837.1|729851.2|728350|729340.9|727836.4|37
1628071770000|2021-08-04 10:09:30|729835.4|727835.4|729895.2|727895.2|729897.1|728397.6|729335.7|727835.4|36
1628071780000|2021-08-04 10:09:40|729891.9|727891.9|729374.5|728374.5|729891.9|728377.5|729352.1|727865.8|33
1628071790000|2021-08-04 10:09:50|729372.1|728372.1|729368.5|728368.5|729868.8|728375.4|729343.6|727836.5|34
1628071800000|2021-08-04 10:10:00|729368.7|728368.7|729367.8|728367.8|729374|728374|729365.6|728365.6|31
1628071810000|2021-08-04 10:10:10|729368.4|728368.4|729432.7|728432.7|729433|728433|729364|728364|29
1628071820000|2021-08-04 10:10:20|729432.3|728432.3|729363.7|728363.7|729893.8|728437.2|729363.7|727878.7|33
1628071830000|2021-08-04 10:10:30|729365.1|728365.1|729298.9|728298.9|729841.3|728371.5|729298|727838|33
1628071840000|2021-08-04 10:10:40|729300.1|728300.1|729303.9|728303.9|729304.8|728304.8|729299.4|728299.4|21
1628071850000|2021-08-04 10:10:50|729303.6|728303.6|729266.6|728266.6|729303.7|728303.7|729266.6|728266.6|37
1628071860000|2021-08-04 10:11:00|729269.6|728269.6|729236.9|728236.9|729269.6|728269.6|729231.5|728231.5|30
1628071870000|2021-08-04 10:11:10|729236.3|728236.3|729263.9|728263.9|729269|728269|729236.3|728236.3|24
1628071880000|2021-08-04 10:11:20|729265.3|728265.3|729267.4|728267.4|729273.8|728273.8|729260|728260|35
1628071890000|2021-08-04 10:11:30|729263.6|728263.6|729266.4|728266.4|729268.3|728268.3|729263.6|728263.6|25
1628071900000|2021-08-04 10:11:40|729266.6|728266.6|729288.8|728288.8|729295.6|728295.6|729266.6|728266.6|29
1628071910000|2021-08-04 10:11:50|729287.6|728287.6|729287.2|728287.2|729288.9|728288.9|729285.4|728285.4|21
1628071920000|2021-08-04 10:12:00|729286.3|728286.3|729293.4|728293.4|729297|728297|729281.8|728281.8|25
1628071930000|2021-08-04 10:12:10|729291.9|728291.9|729323.1|728323.1|729323.1|728323.1|729289.2|728289.2|24
1628071940000|2021-08-04 10:12:20|729322.9|728322.9|729805.3|727805.3|729806.1|728326.8|729299.3|727797|24
1628071950000|2021-08-04 10:12:30|729807.5|727807.5|729813.3|727813.3|729821.3|727821.3|729807|727807|20
1628071960000|2021-08-04 10:12:40|729814.1|727814.1|729809.8|727809.8|729814.5|727814.5|729808.7|727808.7|23
1628071970000|2021-08-04 10:12:50|729811.4|727811.4|729780.9|727780.9|729816.3|728289.5|729279.1|727776|31
1628071980000|2021-08-04 10:13:00|729778.5|727778.5|729773|727773|729790.2|727790.2|729772.4|727772.4|32
1628071990000|2021-08-04 10:13:10|729775.3|727775.3|729264.7|728264.7|729778.3|728265.1|729264.7|727774.7|22
1628072000000|2021-08-04 10:13:20|729763.2|727763.2|729246.4|728246.4|729771.4|728261.2|729242.7|727763.2|32
1628072010000|2021-08-04 10:13:30|729247.4|728247.4|729236.8|728236.8|729248.4|728248.4|729235.6|728235.6|23
1628072020000|2021-08-04 10:13:40|729236.4|728236.4|729263.3|728263.3|729264.2|728264.2|729236.4|728236.4|23
1628072030000|2021-08-04 10:13:50|729264.5|728264.5|729241.1|728241.1|729275.6|728275.6|729235.4|728235.4|27
1628072040000|2021-08-04 10:14:00|729244.1|728244.1|729233.2|728233.2|729244.1|728244.1|729231.2|728231.2|23
1628072050000|2021-08-04 10:14:10|729234.5|728234.5|729233|728233|729235.8|728235.8|729229.4|728229.4|26
1628072060000|2021-08-04 10:14:20|729234|728234|729231.5|728231.5|729235.7|728235.7|729230.8|728230.8|27
1628072070000|2021-08-04 10:14:30|729231.9|728231.9|729235.3|728235.3|729235.3|728235.3|729230.4|728230.4|22
1628072080000|2021-08-04 10:14:40|729224|728224|729194.4|728194.4|729224|728224|729175.7|728175.7|30
1628072090000|2021-08-04 10:14:50|729194.6|728194.6|729185.1|728185.1|729195.1|728195.1|729181.2|728181.2|23
1628072100000|2021-08-04 10:15:00|729185.8|728185.8|729168.8|728168.8|729663.2|728185.8|729157.6|727661.9|24
1628072110000|2021-08-04 10:15:10|729159.1|728159.1|729177.2|728177.2|729191.5|728191.5|729159.1|728159.1|32
1628072120000|2021-08-04 10:15:20|729177.5|728177.5|729191.2|728191.2|729191.2|728191.2|729177.5|728177.5|23
1628072130000|2021-08-04 10:15:30|729187.9|728187.9|729191.8|728191.8|729227.4|728227.4|729179.5|728179.5|26
1628072140000|2021-08-04 10:15:40|729193.4|728193.4|729184.1|728184.1|729205.3|728205.3|729173.9|728173.9|20
1628072150000|2021-08-04 10:15:50|729183.1|728183.1|729129.1|728129.1|729191.6|728191.6|729122.2|728122.2|27
1628072160000|2021-08-04 10:16:00|729126.9|728126.9|729129.9|728129.9|729141.6|728141.6|729126.9|728126.9|22
1628072170000|2021-08-04 10:16:10|729132.7|728132.7|729137.7|728137.7|729144.8|728144.8|729129|728129|23
1628072180000|2021-08-04 10:16:20|729134.6|728134.6|729142.4|728142.4|729148.3|728148.3|729134.6|728134.6|20
1628072190000|2021-08-04 10:16:30|729143.2|728143.2|729211.8|728211.8|729213.8|728213.8|729143.2|728143.2|28
1628072200000|2021-08-04 10:16:40|729206.3|728206.3|729164.1|728164.1|729679.6|728206.3|729164.1|727664.6|31
1628072210000|2021-08-04 10:16:50|729165.8|728165.8|729170.5|728170.5|729173.9|728173.9|729165.8|728165.8|19
1628072220000|2021-08-04 10:17:00|729158.4|728158.4|729673.6|727673.6|729674.9|728176.3|729154.8|727655.5|29
1628072230000|2021-08-04 10:17:10|729674.1|727674.1|729179.5|728179.5|729693.1|728191.2|729175.5|727673.9|17
1628072240000|2021-08-04 10:17:20|729183.7|728183.7|729260.6|728260.6|729267.1|728267.1|729182.7|728182.7|29
1628072250000|2021-08-04 10:17:30|729251.6|728251.6|729240.3|728240.3|729256.2|728256.2|729232.3|728232.3|22
1628072260000|2021-08-04 10:17:40|729242.7|728242.7|729240.1|728240.1|729250.6|728250.6|729232.3|728232.3|22
1628072270000|2021-08-04 10:17:50|729256.8|728256.8|729246.7|728246.7|729256.8|728256.8|729241.5|728241.5|18
1628072280000|2021-08-04 10:18:00|729245.9|728245.9|729255.3|728255.3|729259.3|728259.3|729244.1|728244.1|13
1628072290000|2021-08-04 10:18:10|729255|728255|729804.7|727804.7|729805.9|728304.7|729253.2|727790|30
1628072300000|2021-08-04 10:18:20|729792|727792|729788.2|727788.2|729795|728277|729272.2|727772.6|23
1628072310000|2021-08-04 10:18:30|729774.4|727774.4|729775.6|727775.6|729786.7|727786.7|729773.9|727773.9|18
1628072320000|2021-08-04 10:18:40|729774.5|727774.5|729263.4|728263.4|729785.3|728263.4|729263.4|727773.1|12
1628072330000|2021-08-04 10:18:50|729272.3|728272.3|729768.3|727768.3|729768.4|728272.3|729265.3|727762.7|15
1628072340000|2021-08-04 10:19:00|729762.5|727762.5|729765.4|727765.4|729768.3|727768.3|729762.2|727762.2|27
1628072350000|2021-08-04 10:19:10|729766.3|727766.3|729275.5|728275.5|729777.7|728280.6|729271.8|727762.5|20
1628072360000|2021-08-04 10:19:20|729279.7|728279.7|729261.6|728261.6|729758.4|728283.3|729260.4|727752|19
1628072370000|2021-08-04 10:19:30|729258.4|728258.4|729751.8|727751.8|729751.8|728258.4|729221.4|727726.3|30
1628072380000|2021-08-04 10:19:40|729749|727749|729249.8|728249.8|729757|728256.5|729244.9|727746.5|23
1628072390000|2021-08-04 10:19:50|729259.4|728259.4|729241.9|728241.9|729259.4|728259.4|729234.4|728234.4|25
1628072400000|2021-08-04 10:20:00|729234.8|728234.8|729251.7|728251.7|729252.4|728252.4|729233.3|728233.3|21
1628072410000|2021-08-04 10:20:10|729252.7|728252.7|729248.8|728248.8|729256|728256|729245.4|728245.4|24
1628072420000|2021-08-04 10:20:20|729248.2|728248.2|729204.8|728204.8|729252.3|728252.3|729194.4|728194.4|25
1628072430000|2021-08-04 10:20:30|729205.5|728205.5|729205.5|728205.5|729208.6|728208.6|729202.4|728202.4|13
1628072440000|2021-08-04 10:20:40|729205.4|728205.4|729204.3|728204.3|729734.8|728231|729204.3|727718.9|30
1628072450000|2021-08-04 10:20:50|729716.2|727716.2|729258.1|728258.1|729728.9|728258.1|729231.6|727702.3|27
1628072460000|2021-08-04 10:21:00|729256.8|728256.8|729298.3|728298.3|729311.3|728311.3|729253.3|728253.3|32
1628072470000|2021-08-04 10:21:10|729294.3|728294.3|729282.3|728282.3|729315.8|728315.8|729282.3|728282.3|26
1628072480000|2021-08-04 10:21:20|729797.5|727797.5|729267.7|728267.7|729800.5|728273.7|729258.3|727788.5|22
1628072490000|2021-08-04 10:21:30|729271.6|728271.6|729755.6|727755.6|729764.3|728286.4|729264|727755.6|33
1628072500000|2021-08-04 10:21:40|729767.6|727767.6|729774.2|727774.2|729777.3|727777.3|729756.8|727756.8|26
1628072510000|2021-08-04 10:21:50|729760.5|727760.5|729288.1|728288.1|729775.8|728294.2|729268|727760.5|24
1628072520000|2021-08-04 10:22:00|729285.8|728285.8|729799.7|727799.7|729807.2|728287.2|729285.8|727787.3|27
1628072530000|2021-08-04 10:22:10|729800.8|727800.8|729307.5|728307.5|729814.1|728307.9|729296.4|727793.6|26
1628072540000|2021-08-04 10:22:20|729306.8|728306.8|729290.9|728290.9|729814.4|728316.3|729287.5|727800|26
1628072550000|2021-08-04 10:22:30|729289.1|728289.1|729798.6|727798.6|729813.8|728306.7|729287.9|727798.6|18
1628072560000|2021-08-04 10:22:40|729797.8|727797.8|729307.9|728307.9|729804.4|728308.8|729300.2|727797.8|22
1628072570000|2021-08-04 10:22:50|729302.9|728302.9|729805.9|727805.9|729813.3|728308.8|729302.9|727805.9|15
1628072580000|2021-08-04 10:23:00|729808.2|727808.2|729325.3|728325.3|729835.6|728327.8|729323.8|727805.1|15
1628072590000|2021-08-04 10:23:10|729330.9|728330.9|729304|728304|729809.3|728332.6|729289.5|727809.3|21
1628072600000|2021-08-04 10:23:20|729298.6|728298.6|729296.1|728296.1|729309|728309|729293.6|728293.6|22
1628072610000|2021-08-04 10:23:30|729295.8|728295.8|729829.5|727829.5|729833.1|728316.4|729294.7|727803|20
1628072620000|2021-08-04 10:23:40|729302.7|728302.7|729285.2|728285.2|729302.7|728302.7|729267.6|728267.6|26
1628072630000|2021-08-04 10:23:50|729282.8|728282.8|729295.3|728295.3|729299.3|728299.3|729282.8|728282.8|23
1628072640000|2021-08-04 10:24:00|729293.8|728293.8|729352.3|728352.3|729356.3|728356.3|729293.8|728293.8|30
1628072650000|2021-08-04 10:24:10|729354.4|728354.4|729346.9|728346.9|729354.4|728354.4|729334.4|728334.4|25
1628072660000|2021-08-04 10:24:20|729347.1|728347.1|729343.5|728343.5|729347.6|728347.6|729317.7|728317.7|27
1628072670000|2021-08-04 10:24:30|729346.8|728346.8|729341|728341|729346.8|728346.8|729339.1|728339.1|17
1628072680000|2021-08-04 10:24:40|729337.5|728337.5|729311.1|728311.1|729338.4|728338.4|729311.1|728311.1|30
1628072690000|2021-08-04 10:24:50|729311.8|728311.8|729319.5|728319.5|729322.1|728322.1|729310|728310|17
1628072700000|2021-08-04 10:25:00|729328.3|728328.3|729343.5|728343.5|729343.8|728343.8|729326.3|728326.3|26
1628072710000|2021-08-04 10:25:10|729855.5|727855.5|729362.7|728362.7|729855.5|728363.2|729345.8|727846.2|28
1628072720000|2021-08-04 10:25:20|729363|728363|729357.2|728357.2|729850.7|728364.2|729355.9|727850.7|18
1628072730000|2021-08-04 10:25:30|729356.7|728356.7|729366.7|728366.7|729368|728368|729346.5|728346.5|21
1628072740000|2021-08-04 10:25:40|729365.6|728365.6|729367.5|728367.5|729369.3|728369.3|729365.6|728365.6|23
1628072750000|2021-08-04 10:25:50|729367.4|728367.4|729371.8|728371.8|729371.8|728371.8|729343.8|728343.8|16
1628072760000|2021-08-04 10:26:00|729366.8|728366.8|729361.2|728361.2|729370.3|728370.3|729356.3|728356.3|27
1628072770000|2021-08-04 10:26:10|729362.7|728362.7|729359.7|728359.7|729364.8|728364.8|729358.3|728358.3|17
1628072780000|2021-08-04 10:26:20|729359.1|728359.1|729350.4|728350.4|729361.4|728361.4|729349.5|728349.5|27
1628072790000|2021-08-04 10:26:30|729350.3|728350.3|729350.8|728350.8|729353.1|728353.1|729348.9|728348.9|12
1628072800000|2021-08-04 10:26:40|729350.3|728350.3|729358.7|728358.7|729373.7|728373.7|729349.5|728349.5|26
1628072810000|2021-08-04 10:26:50|729359|728359|729368.6|728368.6|729368.6|728368.6|729345.3|728345.3|28
1628072820000|2021-08-04 10:27:00|729366.9|728366.9|729365.8|728365.8|729377.1|728377.1|729363.4|728363.4|23
1628072830000|2021-08-04 10:27:10|729366.3|728366.3|729360.8|728360.8|729369.1|728369.1|729360.6|728360.6|20
1628072840000|2021-08-04 10:27:20|729352.3|728352.3|729364.9|728364.9|729367.6|728367.6|729352.3|728352.3|33
1628072850000|2021-08-04 10:27:30|729364.5|728364.5|729350|728350|729366.4|728366.4|729350|728350|22
1628072860000|2021-08-04 10:27:40|729350.2|728350.2|729355.6|728355.6|729358.2|728358.2|729349.9|728349.9|20
1628072870000|2021-08-04 10:27:50|729355.3|728355.3|729358.5|728358.5|729358.7|728358.7|729351.8|728351.8|14
1628072880000|2021-08-04 10:28:00|729356.9|728356.9|729364.3|728364.3|729365.5|728365.5|729354.8|728354.8|31
1628072890000|2021-08-04 10:28:10|729362|728362|729364|728364|729365.9|728365.9|729361.2|728361.2|28
1628072900000|2021-08-04 10:28:20|729359.4|728359.4|729383.9|728383.9|729389.7|728389.7|729355.5|728355.5|27
1628072910000|2021-08-04 10:28:30|729384|728384|729376|728376|729386.1|728386.1|729373.8|728373.8|20
1628072920000|2021-08-04 10:28:40|729375.4|728375.4|729376.8|728376.8|729377.6|728377.6|729374.7|728374.7|20
1628072930000|2021-08-04 10:28:50|729376|728376|729327.6|728327.6|729377.4|728377.4|729313.1|728313.1|21
1628072940000|2021-08-04 10:29:00|729324.7|728324.7|729324.7|728324.7|729344.4|728344.4|729314.7|728314.7|31
1628072950000|2021-08-04 10:29:10|729323.9|728323.9|729336.3|728336.3|729338.5|728338.5|729323.9|728323.9|25
1628072960000|2021-08-04 10:29:20|729336.9|728336.9|729337.7|728337.7|729339.5|728339.5|729327.9|728327.9|17
1628072970000|2021-08-04 10:29:30|729336|728336|729332.5|728332.5|729338.2|728338.2|729326.8|728326.8|17
1628072980000|2021-08-04 10:29:40|729334.5|728334.5|729330.1|728330.1|729344|728344|729322.3|728322.3|21
1628072990000|2021-08-04 10:29:50|729329.8|728329.8|729339|728339|729339|728339|729327.4|728327.4|24
1628073000000|2021-08-04 10:30:00|729342.3|728342.3|729313|728313|729356.3|728356.3|729313|728313|29
1628073010000|2021-08-04 10:30:10|729331.1|728331.1|729320.9|728320.9|729331.1|728331.1|729315.7|728315.7|18
1628073020000|2021-08-04 10:30:20|729322.9|728322.9|729330.6|728330.6|729339.1|728339.1|729319.2|728319.2|21
1628073030000|2021-08-04 10:30:30|729331.1|728331.1|729303|728303|729332.1|728332.1|729276.1|728276.1|28
1628073040000|2021-08-04 10:30:40|729301|728301|729317.6|728317.6|729317.6|728317.6|729288.7|728288.7|29
1628073050000|2021-08-04 10:30:50|729317.8|728317.8|729287.3|728287.3|729339.4|728339.4|729276.4|728276.4|30
1628073060000|2021-08-04 10:31:00|729275.6|728275.6|729320.8|728320.8|729339.2|728339.2|729273.8|728273.8|36
1628073070000|2021-08-04 10:31:10|729820.9|727820.9|729352.6|728352.6|729821.2|728375.1|729320.1|727820.9|29
1628073080000|2021-08-04 10:31:20|729353.9|728353.9|729367.4|728367.4|729374.8|728374.8|729347|728347|25
1628073090000|2021-08-04 10:31:30|729374.2|728374.2|729370.9|728370.9|729378.8|728378.8|729370.1|728370.1|17
1628073100000|2021-08-04 10:31:40|729370.2|728370.2|729357.2|728357.2|729372.8|728372.8|729345.4|728345.4|16
1628073110000|2021-08-04 10:31:50|729353.4|728353.4|729360|728360|729360|728360|729350.6|728350.6|13
1628073120000|2021-08-04 10:32:00|729358.6|728358.6|729366.2|728366.2|729369.2|728369.2|729350.8|728350.8|19
1628073130000|2021-08-04 10:32:10|729370.5|728370.5|729355.2|728355.2|729370.5|728370.5|729354.4|728354.4|27
1628073140000|2021-08-04 10:32:20|729355.4|728355.4|729357|728357|729358.7|728358.7|729354.5|728354.5|17
1628073150000|2021-08-04 10:32:30|729360.2|728360.2|729359.8|728359.8|729360.4|728360.4|729352.4|728352.4|24
1628073160000|2021-08-04 10:32:40|729363.8|728363.8|729367|728367|729367.6|728367.6|729329.2|728329.2|24
1628073170000|2021-08-04 10:32:50|729358.9|728358.9|729359.4|728359.4|729859|728373.8|729352.6|727853.6|23
1628073180000|2021-08-04 10:33:00|729361|728361|729327.9|728327.9|729833.5|728362.8|729327.9|727833.5|23
1628073190000|2021-08-04 10:33:10|729334.9|728334.9|729342.2|728342.2|729342.2|728342.2|729330|728330|17
1628073200000|2021-08-04 10:33:20|729340|728340|729337.1|728337.1|729340.4|728340.4|729335.5|728335.5|20
1628073210000|2021-08-04 10:33:30|729336.3|728336.3|729846.2|727846.2|729846.2|728342.3|729336.3|727838|17
1628073220000|2021-08-04 10:33:40|729347.7|728347.7|729343.6|728343.6|729347.7|728347.7|729336.2|728336.2|23
1628073230000|2021-08-04 10:33:50|729342.1|728342.1|729832.6|727832.6|729834.9|728345.2|729328.9|727828.1|24
1628073240000|2021-08-04 10:34:00|729833|727833|729325.7|728325.7|729839.3|728350.6|729325.7|727833|34
1628073250000|2021-08-04 10:34:10|729324.7|728324.7|729332.6|728332.6|729824.2|728337.1|729324.7|727824.2|28
1628073260000|2021-08-04 10:34:20|729331.6|728331.6|729325.9|728325.9|729337|728337|729276.7|728276.7|27
1628073270000|2021-08-04 10:34:30|729327.8|728327.8|729249|728249|729807.4|728327.8|729241.1|727805.6|27
1628073280000|2021-08-04 10:34:40|729249.2|728249.2|729247|728247|729252.9|728252.9|729244.4|728244.4|12
1628073290000|2021-08-04 10:34:50|729247.6|728247.6|729244.9|728244.9|729250.6|728250.6|729240.2|728240.2|16
1628073300000|2021-08-04 10:35:00|729241.9|728241.9|729237.8|728237.8|729255.2|728255.2|729237.8|728237.8|28
1628073310000|2021-08-04 10:35:10|729242.9|728242.9|729251.4|728251.4|729251.4|728251.4|729239.2|728239.2|15
1628073320000|2021-08-04 10:35:20|729247.3|728247.3|729267.9|728267.9|729273.1|728273.1|729241.4|728241.4|17
1628073330000|2021-08-04 10:35:30|729264.1|728264.1|729265.5|728265.5|729277|728277|729263.1|728263.1|27
1628073340000|2021-08-04 10:35:40|729267.3|728267.3|729273.2|728273.2|729286.5|728286.5|729260.1|728260.1|22
1628073350000|2021-08-04 10:35:50|729286.7|728286.7|729279|728279|729286.7|728286.7|729271.3|728271.3|8
1628073360000|2021-08-04 10:36:00|729271.5|728271.5|729271.7|728271.7|729280.6|728280.6|729271.3|728271.3|15
1628073370000|2021-08-04 10:36:10|729272.3|728272.3|729273.2|728273.2|729284.8|728284.8|729272.3|728272.3|15
1628073380000|2021-08-04 10:36:20|729270.5|728270.5|729287.1|728287.1|729289.6|728289.6|729270.5|728270.5|15
1628073390000|2021-08-04 10:36:30|729286.6|728286.6|729338.6|728338.6|729355.7|728355.7|729265.7|728265.7|21
1628073400000|2021-08-04 10:36:40|729342.2|728342.2|729334.7|728334.7|729342.2|728342.2|729314.8|728314.8|22
1628073410000|2021-08-04 10:36:50|729335.4|728335.4|729338.3|728338.3|729338.6|728338.6|729333|728333|24
1628073420000|2021-08-04 10:37:00|729337.5|728337.5|729347.9|728347.9|729354|728354|729337.5|728337.5|23
1628073430000|2021-08-04 10:37:10|729347.4|728347.4|729331.7|728331.7|729358.2|728358.2|729321.4|728321.4|30
1628073440000|2021-08-04 10:37:20|729335.3|728335.3|729423.9|728423.9|729423.9|728423.9|729331.8|728331.8|26
1628073450000|2021-08-04 10:37:30|729421.7|728421.7|729417.3|728417.3|729426.6|728426.6|729408.5|728408.5|21
1628073460000|2021-08-04 10:37:40|729416.3|728416.3|729412.2|728412.2|729431.5|728431.5|729408.4|728408.4|26
1628073470000|2021-08-04 10:37:50|729412.7|728412.7|729421.4|728421.4|729423.2|728423.2|729408.4|728408.4|19
1628073480000|2021-08-04 10:38:00|729421.7|728421.7|729418.1|728418.1|729423.6|728423.6|729411.1|728411.1|19
1628073490000|2021-08-04 10:38:10|729418.5|728418.5|729446.2|728446.2|729457.3|728457.3|729413|728413|24
1628073500000|2021-08-04 10:38:20|729445.5|728445.5|729459.5|728459.5|729462.7|728462.7|729444.8|728444.8|28
1628073510000|2021-08-04 10:38:30|729462.6|728462.6|729466.5|728466.5|729466.5|728466.5|729459.2|728459.2|16
1628073520000|2021-08-04 10:38:40|729468.2|728468.2|729461.6|728461.6|729468.2|728468.2|729459|728459|24
1628073530000|2021-08-04 10:38:50|729462.3|728462.3|729468.4|728468.4|729480.6|728480.6|729462.3|728462.3|31
1628073540000|2021-08-04 10:39:00|729465.1|728465.1|729460.4|728460.4|729465.7|728465.7|729449.7|728449.7|30
1628073550000|2021-08-04 10:39:10|729458.6|728458.6|729449.7|728449.7|729461.4|728461.4|729447.5|728447.5|22
1628073560000|2021-08-04 10:39:20|729450.7|728450.7|729434.8|728434.8|729451.4|728451.4|729433.7|728433.7|21
1628073570000|2021-08-04 10:39:30|729442.3|728442.3|729423.9|728423.9|729443.1|728443.1|729422.2|728422.2|24
1628073580000|2021-08-04 10:39:40|729426.2|728426.2|729421|728421|729427.6|728427.6|729410.2|728410.2|21
1628073590000|2021-08-04 10:39:50|729421.8|728421.8|729423.5|728423.5|729424.2|728424.2|729415.5|728415.5|23
1628073600000|2021-08-04 10:40:00|729423|728423|729441.8|728441.8|729441.9|728441.9|729410.3|728410.3|25
1628073610000|2021-08-04 10:40:10|729443.8|728443.8|729409|728409|729443.8|728443.8|729405|728405|17
1628073620000|2021-08-04 10:40:20|729409.4|728409.4|729407.9|728407.9|729409.4|728409.4|729404.7|728404.7|27
1628073630000|2021-08-04 10:40:30|729413.1|728413.1|729881.8|727881.8|729889.4|728415.1|729386.2|727881.1|26
1628073640000|2021-08-04 10:40:40|729882.5|727882.5|729350.4|728350.4|729884.5|728354.8|729337.3|727877.9|27
1628073650000|2021-08-04 10:40:50|729351|728351|729349.7|728349.7|729353|728353|729346.1|728346.1|25
1628073660000|2021-08-04 10:41:00|729348.9|728348.9|729345.9|728345.9|729350.8|728350.8|729343.8|728343.8|24
1628073670000|2021-08-04 10:41:10|729347|728347|729850.8|727850.8|729852.2|728351|729345.9|727845.1|24
1628073680000|2021-08-04 10:41:20|729360|728360|729371.2|728371.2|729373.5|728373.5|729357|728357|26
1628073690000|2021-08-04 10:41:30|729370.5|728370.5|729407.4|728407.4|729906.3|728407.7|729370.5|727899.2|21
1628073700000|2021-08-04 10:41:40|729406.4|728406.4|729403.2|728403.2|729406.4|728406.4|729402.3|728402.3|14
1628073710000|2021-08-04 10:41:50|729402.5|728402.5|729393.3|728393.3|729402.5|728402.5|729392.7|728392.7|19
1628073720000|2021-08-04 10:42:00|729393.7|728393.7|729385|728385|729397.2|728397.2|729385|728385|23
1628073730000|2021-08-04 10:42:10|729392.5|728392.5|729389.9|728389.9|729392.5|728392.5|729388.8|728388.8|16
1628073740000|2021-08-04 10:42:20|729390.2|728390.2|729384|728384|729390.4|728390.4|729381.6|728381.6|20
1628073750000|2021-08-04 10:42:30|729383.7|728383.7|729389.5|728389.5|729390.8|728390.8|729378.3|728378.3|15
1628073760000|2021-08-04 10:42:40|729391.1|728391.1|729385.4|728385.4|729393.3|728393.3|729382.4|728382.4|21
1628073770000|2021-08-04 10:42:50|729384.7|728384.7|729390.5|728390.5|729391.7|728391.7|729384.7|728384.7|24
1628073780000|2021-08-04 10:43:00|729391.3|728391.3|729390.5|728390.5|729393|728393|729388.6|728388.6|21
1628073790000|2021-08-04 10:43:10|729389.3|728389.3|729388.8|728388.8|729391.9|728391.9|729388|728388|18
1628073800000|2021-08-04 10:43:20|729389|728389|729393.1|728393.1|729397.4|728397.4|729384.6|728384.6|16
1628073810000|2021-08-04 10:43:30|729394.1|728394.1|729410.6|728410.6|729412.8|728412.8|729382.7|728382.7|26
1628073820000|2021-08-04 10:43:40|729410.7|728410.7|729440.3|728440.3|729443|728443|729407.6|728407.6|29
1628073830000|2021-08-04 10:43:50|729445.1|728445.1|729529.6|728529.6|729529.6|728529.6|729442.1|728442.1|35
1628073840000|2021-08-04 10:44:00|729518|728518|729539.1|728539.1|730023.2|728539.1|729514.3|728023.2|33
1628073850000|2021-08-04 10:44:10|729542|728542|729550|728550|729552|728552|729538.6|728538.6|32
1628073860000|2021-08-04 10:44:20|729546.6|728546.6|729546.9|728546.9|729550.4|728550.4|729544.4|728544.4|21
1628073870000|2021-08-04 10:44:30|729546.7|728546.7|729546|728546|729550.4|728550.4|729527.6|728527.6|26
1628073880000|2021-08-04 10:44:40|729539.9|728539.9|729534.3|728534.3|729548.6|728548.6|729534.3|728534.3|32
1628073890000|2021-08-04 10:44:50|729535|728535|729546.7|728546.7|729546.7|728546.7|729531.5|728531.5|26
1628073900000|2021-08-04 10:45:00|729548.7|728548.7|729554|728554|729554|728554|729537.9|728537.9|22
1628073910000|2021-08-04 10:45:10|729555.2|728555.2|729564.8|728564.8|729564.8|728564.8|729552.8|728552.8|30
1628073920000|2021-08-04 10:45:20|729560.6|728560.6|729566.2|728566.2|729575.3|728575.3|729560.6|728560.6|21
1628073930000|2021-08-04 10:45:30|729564.5|728564.5|729566|728566|729576.4|728576.4|729560.3|728560.3|21
1628073940000|2021-08-04 10:45:40|729569.1|728569.1|729572.1|728572.1|729574.3|728574.3|729565.2|728565.2|21
1628073950000|2021-08-04 10:45:50|729571.3|728571.3|729576.8|728576.8|729577|728577|729571|728571|20
1628073960000|2021-08-04 10:46:00|729576.6|728576.6|729571.7|728571.7|729577.1|728577.1|729570.9|728570.9|13
1628073970000|2021-08-04 10:46:10|729567.8|728567.8|729570.1|728570.1|730077.1|728574.5|729567.8|728066.3|20
1628073980000|2021-08-04 10:46:20|729571.6|728571.6|729574.1|728574.1|729577.7|728577.7|729564.1|728564.1|13
1628073990000|2021-08-04 10:46:30|729574.5|728574.5|729579.2|728579.2|729579.2|728579.2|729571.9|728571.9|15
1628074000000|2021-08-04 10:46:40|729581.7|728581.7|729572.1|728572.1|729581.8|728581.8|729571.1|728571.1|19
1628074010000|2021-08-04 10:46:50|729570.2|728570.2|729530.8|728530.8|729571.1|728571.1|729528.3|728528.3|19
1628074020000|2021-08-04 10:47:00|729531.3|728531.3|729529.5|728529.5|729531.3|728531.3|729522.1|728522.1|18
1628074030000|2021-08-04 10:47:10|729529.6|728529.6|729527|728527|730044.1|728548.6|729525.3|728025.3|30
1628074040000|2021-08-04 10:47:20|729518.6|728518.6|730026.6|728026.6|730029.8|728530.4|729513|728019|25
1628074050000|2021-08-04 10:47:30|730025.9|728025.9|730023.5|728023.5|730027.5|728027.5|730023.5|728023.5|24
1628074060000|2021-08-04 10:47:40|730023.4|728023.4|730018.4|728018.4|730031.6|728510.8|729507.2|728016.2|27
1628074070000|2021-08-04 10:47:50|730019.1|728019.1|729493.1|728493.1|730019.1|728501|729481.3|727983.4|27
1628074080000|2021-08-04 10:48:00|729488.3|728488.3|729493.4|728493.4|729497|728497|729485.7|728485.7|29
1628074090000|2021-08-04 10:48:10|729491.9|728491.9|729474.5|728474.5|729491.9|728491.9|729472.6|728472.6|29
1628074100000|2021-08-04 10:48:20|729474.4|728474.4|729471.4|728471.4|729478|728478|729467.4|728467.4|25
1628074110000|2021-08-04 10:48:30|729469.2|728469.2|729917|727917|729962.5|728474.3|729419.2|727917|24
1628074120000|2021-08-04 10:48:40|729905.3|727905.3|729389.1|728389.1|729916.8|728416|729389.1|727905.3|32
1628074130000|2021-08-04 10:48:50|729396.1|728396.1|729396.5|728396.5|729396.6|728396.6|729390.2|728390.2|21
1628074140000|2021-08-04 10:49:00|729397.3|728397.3|729414.9|728414.9|729922.3|728422.6|729395.1|727913.4|23
1628074150000|2021-08-04 10:49:10|729414|728414|729417.6|728417.6|729422.4|728422.4|729414|728414|19
1628074160000|2021-08-04 10:49:20|729416.8|728416.8|729426.3|728426.3|729436.8|728436.8|729415.3|728415.3|22
1628074170000|2021-08-04 10:49:30|729427.2|728427.2|729427.4|728427.4|729428.3|728428.3|729426.3|728426.3|11
1628074180000|2021-08-04 10:49:40|729427|728427|729493.2|728493.2|729502.3|728502.3|729425.3|728425.3|30
1628074190000|2021-08-04 10:49:50|729489.1|728489.1|729493.2|728493.2|729493.2|728493.2|729482|728482|25
1628074200000|2021-08-04 10:50:00|729492.8|728492.8|729800.5|727800.5|729802.1|728492.8|729263.4|727800.5|25
1628074210000|2021-08-04 10:50:10|729807.1|727807.1|729287.3|728287.3|729807.1|728296.4|729287.3|727785.3|19
1628074220000|2021-08-04 10:50:20|729286.7|728286.7|729250.2|728250.2|729286.7|728286.7|729247.6|728247.6|27
1628074230000|2021-08-04 10:50:30|729245.9|728245.9|729245.9|728245.9|729248.8|728248.8|729243.5|728243.5|21
1628074240000|2021-08-04 10:50:40|729245.2|728245.2|729249.4|728249.4|729256.7|728256.7|729245.2|728245.2|24
1628074250000|2021-08-04 10:50:50|729249.8|728249.8|729249.5|728249.5|729251.7|728251.7|729246.6|728246.6|18
1628074260000|2021-08-04 10:51:00|729249.1|728249.1|729255.3|728255.3|729255.6|728255.6|729245.8|728245.8|21
1628074270000|2021-08-04 10:51:10|729257|728257|729251.9|728251.9|729257|728257|729249.4|728249.4|21
1628074280000|2021-08-04 10:51:20|729252.8|728252.8|729254.9|728254.9|729256.4|728256.4|729242.1|728242.1|20
1628074290000|2021-08-04 10:51:30|729246.3|728246.3|729240.2|728240.2|729251.5|728251.5|729239.6|728239.6|17
1628074300000|2021-08-04 10:51:40|729240.9|728240.9|729243.4|728243.4|729247.7|728247.7|729236.1|728236.1|20
1628074310000|2021-08-04 10:51:50|729243.9|728243.9|729253.4|728253.4|729256.8|728256.8|729239.7|728239.7|13
1628074320000|2021-08-04 10:52:00|729256.1|728256.1|729249.4|728249.4|729256.1|728256.1|729248.3|728248.3|13
1628074330000|2021-08-04 10:52:10|729248.9|728248.9|729246|728246|729253.6|728253.6|729239.3|728239.3|14
1628074340000|2021-08-04 10:52:20|729246.3|728246.3|729264.6|728264.6|729265|728265|729238.8|728238.8|20
1628074350000|2021-08-04 10:52:30|729263.9|728263.9|729249.8|728249.8|729263.9|728263.9|729248.5|728248.5|11
1628074360000|2021-08-04 10:52:40|729250.7|728250.7|729253.3|728253.3|729254.2|728254.2|729247.8|728247.8|21
1628074370000|2021-08-04 10:52:50|729248.3|728248.3|729237.5|728237.5|729253.8|728253.8|729236.6|728236.6|24
1628074380000|2021-08-04 10:53:00|729237.6|728237.6|729237.7|728237.7|729251.5|728251.5|729234.9|728234.9|30
1628074390000|2021-08-04 10:53:10|729243.3|728243.3|729238.7|728238.7|729245.6|728245.6|729236.8|728236.8|34
1628074400000|2021-08-04 10:53:20|729245.7|728245.7|729070.4|728070.4|729249.1|728249.1|729069|728069|29
1628074410000|2021-08-04 10:53:30|729069.8|728069.8|729074.7|728074.7|729088.3|728088.3|729069.8|728069.8|14
1628074420000|2021-08-04 10:53:40|729079.3|728079.3|729053.9|728053.9|729079.3|728079.3|729053.6|728053.6|22
1628074430000|2021-08-04 10:53:50|729054.5|728054.5|729052.9|728052.9|729058.5|728058.5|729052|728052|20
1628074440000|2021-08-04 10:54:00|729051.8|728051.8|729038.7|728038.7|729051.8|728051.8|729018|728018|31
1628074450000|2021-08-04 10:54:10|729034.8|728034.8|729038.2|728038.2|729044.2|728044.2|729032.3|728032.3|28
1628074460000|2021-08-04 10:54:20|729037.5|728037.5|729044.2|728044.2|729044.2|728044.2|729032.6|728032.6|22
1628074470000|2021-08-04 10:54:30|729044.4|728044.4|729039.9|728039.9|729047.5|728047.5|729037.7|728037.7|24
1628074480000|2021-08-04 10:54:40|729045.6|728045.6|729055.3|728055.3|729060.9|728060.9|729045.4|728045.4|29
1628074490000|2021-08-04 10:54:50|729054.3|728054.3|729174.9|728174.9|729177.4|728177.4|729053.5|728053.5|28
1628074500000|2021-08-04 10:55:00|729170.5|728170.5|729188|728188|729193.7|728193.7|729170.5|728170.5|35
1628074510000|2021-08-04 10:55:10|729182.6|728182.6|729184.9|728184.9|729189.5|728189.5|729177.1|728177.1|22
1628074520000|2021-08-04 10:55:20|729183.6|728183.6|729200.8|728200.8|729200.8|728200.8|729176.5|728176.5|26
1628074530000|2021-08-04 10:55:30|729196.5|728196.5|729214.1|728214.1|729219.7|728219.7|729191.5|728191.5|27
1628074540000|2021-08-04 10:55:40|729215.7|728215.7|729216.3|728216.3|729231.6|728231.6|729167.5|728167.5|30
1628074550000|2021-08-04 10:55:50|729213.3|728213.3|729217.2|728217.2|729706.9|728225.3|729192.7|727697.5|29
1628074560000|2021-08-04 10:56:00|729205.3|728205.3|729236.6|728236.6|729242.1|728242.1|729205.3|728205.3|21
1628074570000|2021-08-04 10:56:10|729238|728238|729239.6|728239.6|729247.3|728247.3|729233.4|728233.4|12
1628074580000|2021-08-04 10:56:20|729239|728239|729245.3|728245.3|729245.3|728245.3|729238.6|728238.6|23
1628074590000|2021-08-04 10:56:30|729244.8|728244.8|729261.8|728261.8|729261.8|728261.8|729242.3|728242.3|22
1628074600000|2021-08-04 10:56:40|729261.4|728261.4|729274.7|728274.7|729280.4|728280.4|729252.9|728252.9|27
1628074610000|2021-08-04 10:56:50|729274.6|728274.6|729269.2|728269.2|729274.6|728274.6|729267.9|728267.9|31
1628074620000|2021-08-04 10:57:00|729269.9|728269.9|729270.2|728270.2|729270.2|728270.2|729267.7|728267.7|14
1628074630000|2021-08-04 10:57:10|729270.5|728270.5|729267.6|728267.6|729271.6|728271.6|729266.6|728266.6|14
1628074640000|2021-08-04 10:57:20|729260|728260|729265.2|728265.2|729266.1|728266.1|729253.7|728253.7|25
1628074650000|2021-08-04 10:57:30|729264.7|728264.7|729227.1|728227.1|729269.4|728269.4|729227.1|728227.1|31
1628074660000|2021-08-04 10:57:40|729225.9|728225.9|729208.6|728208.6|729225.9|728225.9|729196.5|728196.5|21
1628074670000|2021-08-04 10:57:50|729212.5|728212.5|729201.9|728201.9|729212.5|728212.5|729196|728196|27
1628074680000|2021-08-04 10:58:00|729208.1|728208.1|729228.4|728228.4|729231.1|728231.1|729203.2|728203.2|27
1628074690000|2021-08-04 10:58:10|729227.9|728227.9|729235.1|728235.1|729240.8|728240.8|729224.4|728224.4|27
1628074700000|2021-08-04 10:58:20|729233.9|728233.9|729249.9|728249.9|729253.8|728253.8|729233.9|728233.9|21
1628074710000|2021-08-04 10:58:30|729251.1|728251.1|729234.1|728234.1|729260.8|728260.8|729234.1|728234.1|24
1628074720000|2021-08-04 10:58:40|729239.8|728239.8|729247.4|728247.4|729282.2|728282.2|729238.2|728238.2|35
1628074730000|2021-08-04 10:58:50|729249.8|728249.8|729273.3|728273.3|729275.2|728275.2|729249.8|728249.8|27
1628074740000|2021-08-04 10:59:00|729268.4|728268.4|729254.1|728254.1|729274.8|728274.8|729254.1|728254.1|27
1628074750000|2021-08-04 10:59:10|729251.8|728251.8|729252.1|728252.1|729254.3|728254.3|729248.4|728248.4|24
1628074760000|2021-08-04 10:59:20|729247.6|728247.6|729239.3|728239.3|729761.6|728265.1|729239.3|727752.5|36
1628074770000|2021-08-04 10:59:30|729240.1|728240.1|729244.7|728244.7|729244.7|728244.7|729236.7|728236.7|22
1628074780000|2021-08-04 10:59:40|729244.2|728244.2|729250.8|728250.8|729259.6|728259.6|729243.6|728243.6|30
1628074790000|2021-08-04 10:59:50|729251.4|728251.4|729252.7|728252.7|729255.9|728255.9|729246.3|728246.3|24
1628074800000|2021-08-04 11:00:00|729242.5|728242.5|729270.2|728270.2|729785.6|728284.7|729240.4|727740.6|34
1628074810000|2021-08-04 11:00:10|729269.2|728269.2|729269.2|728269.2|729269.6|728269.6|729264.3|728264.3|10
1628074820000|2021-08-04 11:00:20|729275.6|728275.6|729269|728269|729275.6|728275.6|729255.5|728255.5|19
1628074830000|2021-08-04 11:00:30|729268.9|728268.9|729250.7|728250.7|729275.6|728275.6|729250.7|728250.7|11
1628074840000|2021-08-04 11:00:40|729255|728255|729275.3|728275.3|729275.3|728275.3|729253.3|728253.3|12
1628074850000|2021-08-04 11:00:50|729265.4|728265.4|729271|728271|729277.7|728277.7|729265.4|728265.4|16
1628074860000|2021-08-04 11:01:00|729269.5|728269.5|729257.3|728257.3|729271.9|728271.9|729250.1|728250.1|13
1628074870000|2021-08-04 11:01:10|729270|728270|729263.3|728263.3|729783.1|728282.4|729252.1|727767.9|23
1628074880000|2021-08-04 11:01:20|729260.9|728260.9|729259.9|728259.9|729268.2|728268.2|729251|728251|14
1628074890000|2021-08-04 11:01:30|729260.5|728260.5|729262.6|728262.6|729267.8|728267.8|729258.1|728258.1|12
1628074900000|2021-08-04 11:01:40|729272.2|728272.2|729279.2|728279.2|729284.3|728284.3|729260.1|728260.1|18
1628074910000|2021-08-04 11:01:50|729298.7|728298.7|729271.4|728271.4|729778.2|728310.8|729266.9|727761.5|23
1628074920000|2021-08-04 11:02:00|729271.1|728271.1|729278|728278|729777.6|728289.4|729268.4|727767.7|21
1628074930000|2021-08-04 11:02:10|729273.6|728273.6|729280.6|728280.6|729280.7|728280.7|729271.8|728271.8|24
1628074940000|2021-08-04 11:02:20|729272.4|728272.4|729284|728284|729778.7|728284|729268.7|727773|25
1628074950000|2021-08-04 11:02:30|729284.6|728284.6|729275.7|728275.7|729786.2|728285|729265|727779.2|35
1628074960000|2021-08-04 11:02:40|729266.6|728266.6|729274.6|728274.6|729762.5|728276.8|729262.7|727762.5|27
1628074970000|2021-08-04 11:02:50|729260.6|728260.6|729271.7|728271.7|729275.4|728275.4|729258.4|728258.4|29
1628074980000|2021-08-04 11:03:00|729274.6|728274.6|729299|728299|729825.4|728320.6|729267.6|727825.4|34
1628074990000|2021-08-04 11:03:10|729300.4|728300.4|729289.8|728289.8|729780.5|728300.4|729266.4|727780.5|27
1628075000000|2021-08-04 11:03:20|729284|728284|729276.1|728276.1|729289.2|728289.2|729271.8|728271.8|29
1628075010000|2021-08-04 11:03:30|729267.5|728267.5|729280.7|728280.7|729291.3|728291.3|729263|728263|22
1628075020000|2021-08-04 11:03:40|729274.6|728274.6|729250.4|728250.4|729338.5|728338.5|729242.3|728242.3|33
1628075030000|2021-08-04 11:03:50|729254.5|728254.5|729241.7|728241.7|729771.9|728267.6|729231|727738.5|36
1628075040000|2021-08-04 11:04:00|729245.5|728245.5|729179.3|728179.3|729742.5|728247.7|729179.3|727731.8|36
1628075050000|2021-08-04 11:04:10|729197.4|728197.4|729175.9|728175.9|729197.4|728197.4|729174|728174|22
1628075060000|2021-08-04 11:04:20|729180.6|728180.6|729177.9|728177.9|729199|728199|729175.7|728175.7|26
1628075070000|2021-08-04 11:04:30|729188.4|728188.4|729790.6|727790.6|729794.5|728311.7|729177.2|727777.4|33
1628075080000|2021-08-04 11:04:40|729800.6|727800.6|729289.7|728289.7|729826.2|728338|729289.3|727788.7|35
1628075090000|2021-08-04 11:04:50|729289.6|728289.6|729276.7|728276.7|729791.2|728292.4|729267.4|727769.1|30
1628075100000|2021-08-04 11:05:00|729280|728280|729305.7|728305.7|729319.3|728319.3|729272.9|728272.9|37
1628075110000|2021-08-04 11:05:10|729305.9|728305.9|729287.2|728287.2|729804|728309.8|729269.7|727796.9|31
1628075120000|2021-08-04 11:05:20|729287.8|728287.8|729394.9|728394.9|729872.1|728394.9|729287.8|727872.1|32
1628075130000|2021-08-04 11:05:30|729397.7|728397.7|729375.1|728375.1|729879.6|728410.1|729375.1|727874.1|26
1628075140000|2021-08-04 11:05:40|729377|728377|729875.7|727875.7|729875.7|728382.6|729326.5|727870.5|29
1628075150000|2021-08-04 11:05:50|729880.2|727880.2|729435.8|728435.8|729937.8|728448.2|729376.7|727872.3|29
1628075160000|2021-08-04 11:06:00|729434.5|728434.5|729454.6|728454.6|729464.6|728464.6|729434.5|728434.5|35
1628075170000|2021-08-04 11:06:10|729454.7|728454.7|729966.1|727966.1|729966.2|728467.6|729454.7|727958.4|24
1628075180000|2021-08-04 11:06:20|729964.2|727964.2|729484.7|728484.7|729979.4|728495.6|729482.9|727964.2|22
1628075190000|2021-08-04 11:06:30|729504.9|728504.9|729540.7|728540.7|730015.9|728548.9|729492.3|728001.8|22
1628075200000|2021-08-04 11:06:40|729541.2|728541.2|729540.3|728540.3|730047.5|728547.2|729532.4|728022.3|31
1628075210000|2021-08-04 11:06:50|729541.1|728541.1|729552.1|728552.1|729557.8|728557.8|729536.7|728536.7|27
1628075220000|2021-08-04 11:07:00|729557.5|728557.5|729553.9|728553.9|729569.3|728569.3|729540.7|728540.7|24
1628075230000|2021-08-04 11:07:10|729558.4|728558.4|729574.2|728574.2|729583.3|728583.3|729558.4|728558.4|24
1628075240000|2021-08-04 11:07:20|729571.4|728571.4|729567.6|728567.6|729579.8|728579.8|729556.8|728556.8|26
1628075250000|2021-08-04 11:07:30|729576|728576|729632.3|728632.3|730135.7|728640.9|729561.9|728135.7|21
1628075260000|2021-08-04 11:07:40|729625|728625|729600.5|728600.5|729637.5|728637.5|729595.5|728595.5|34
1628075270000|2021-08-04 11:07:50|729606.9|728606.9|729534.8|728534.8|729606.9|728606.9|729531.7|728531.7|31
1628075280000|2021-08-04 11:08:00|729535.5|728535.5|729534.7|728534.7|729535.9|728535.9|729514.1|728514.1|20
1628075290000|2021-08-04 11:08:10|729521.7|728521.7|729538|728538|729547.4|728547.4|729521.7|728521.7|26
1628075300000|2021-08-04 11:08:20|729535.5|728535.5|729530.6|728530.6|729551.1|728551.1|729524.6|728524.6|28
1628075310000|2021-08-04 11:08:30|729540.7|728540.7|730312.1|728312.1|730433.8|728934.7|729528|728308.6|39
1628075320000|2021-08-04 11:08:40|730310.9|728310.9|730310.3|728310.3|730317.7|728806.5|729804.2|728297.9|28
1628075330000|2021-08-04 11:08:50|730309.3|728309.3|730296.3|728296.3|730317|728317|730292.2|728292.2|29
1628075340000|2021-08-04 11:09:00|730298.2|728298.2|729753.3|728753.3|730299.3|728806.5|729742.4|728239.1|29
1628075350000|2021-08-04 11:09:10|729753.9|728753.9|730250.8|728250.8|730252.5|728759.5|729742.6|728243.7|26
1628075360000|2021-08-04 11:09:20|730243.3|728243.3|730237.6|728237.6|730243.3|728747.4|729738.9|728210.2|31
1628075370000|2021-08-04 11:09:30|730235.8|728235.8|730223.1|728223.1|730240|728240|730219.7|728219.7|28
1628075380000|2021-08-04 11:09:40|730222.8|728222.8|729709.6|728709.6|730232.3|728734.7|729692.9|728215.6|34
1628075390000|2021-08-04 11:09:50|729698.7|728698.7|730211.2|728211.2|730211.2|728707.5|729691.3|728179.1|18
1628075400000|2021-08-04 11:10:00|730199.8|728199.8|730366.9|728366.9|730368.9|728796.9|729703.3|728199.8|35
1628075410000|2021-08-04 11:10:10|730367|728367|729958.1|728958.1|730396.4|728958.1|729862.2|728336.3|34
1628075420000|2021-08-04 11:10:20|729962.9|728962.9|729942.5|728942.5|730462.5|728963.3|729939.4|728462.5|34
1628075430000|2021-08-04 11:10:30|729947.8|728947.8|730372|728372|730402.6|728957.3|729908.3|728371.8|27
1628075440000|2021-08-04 11:10:40|730375.3|728375.3|730382.5|728382.5|730410.7|728900.2|729882.6|728375.3|31
1628075450000|2021-08-04 11:10:50|730381.7|728381.7|730375.6|728375.6|730383.2|728882.2|729865.8|728371.3|29
1628075460000|2021-08-04 11:11:00|730375.5|728375.5|730382.3|728382.3|730382.3|728887.1|729869.1|728372.8|30
1628075470000|2021-08-04 11:11:10|730380.9|728380.9|730406.4|728406.4|730406.4|728902.4|729884.2|728379.8|32
1628075480000|2021-08-04 11:11:20|730421.9|728421.9|730416.4|728416.4|730427.4|728925.5|729914|728412.3|31
1628075490000|2021-08-04 11:11:30|729918.7|728918.7|729962|728962|730458.5|728986.1|729915.2|728427|27
1628075500000|2021-08-04 11:11:40|729969.3|728969.3|729968|728968|729979.7|728979.7|729958|728958|32
1628075510000|2021-08-04 11:11:50|729976.5|728976.5|730091.2|729091.2|730567.5|729104.8|729966.8|728480.8|39
1628075520000|2021-08-04 11:12:00|730091.7|729091.7|730098.7|729098.7|730112.7|729112.7|730075.6|729075.6|30
1628075530000|2021-08-04 11:12:10|730095.5|729095.5|730080.8|729080.8|730108.4|729108.4|730063.9|729063.9|29
1628075540000|2021-08-04 11:12:20|730073.3|729073.3|730135.1|729135.1|730664.5|729159.3|730070.7|728643.6|33
1628075550000|2021-08-04 11:12:30|730133.7|729133.7|730077.3|729077.3|730133.7|729133.7|730070.5|729070.5|26
1628075560000|2021-08-04 11:12:40|730073.7|729073.7|730023.4|729023.4|730084.4|729084.4|730019.6|729019.6|31
1628075570000|2021-08-04 11:12:50|730040.9|729040.9|730008.9|729008.9|730050.2|729050.2|729995.4|728995.4|33
1628075580000|2021-08-04 11:13:00|730007.7|729007.7|730009.3|729009.3|730031.4|729031.4|729993.2|728993.2|32
1628075590000|2021-08-04 11:13:10|730012.7|729012.7|729983.7|728983.7|730014.1|729014.1|729968|728968|26
1628075600000|2021-08-04 11:13:20|729976.2|728976.2|729992.2|728992.2|730002.8|729002.8|729971.8|728971.8|22
1628075610000|2021-08-04 11:13:30|729999.8|728999.8|729990.6|728990.6|730002.1|729002.1|729980.9|728980.9|17
1628075620000|2021-08-04 11:13:40|729993.2|728993.2|729988.6|728988.6|730003.2|729003.2|729971.1|728971.1|31
1628075630000|2021-08-04 11:13:50|729989.4|728989.4|729975.8|728975.8|729996.8|728996.8|729967|728967|21
1628075640000|2021-08-04 11:14:00|729977.4|728977.4|729977.4|728977.4|729989.1|728989.1|729964.7|728964.7|26
1628075650000|2021-08-04 11:14:10|729975.2|728975.2|729911.9|728911.9|730402.8|728976.1|729899|728393.1|27
1628075660000|2021-08-04 11:14:20|729910.4|728910.4|729936.6|728936.6|729936.6|728936.6|729904.8|728904.8|28
1628075670000|2021-08-04 11:14:30|729935.5|728935.5|729886.3|728886.3|729935.5|728935.5|729871|728871|20
1628075680000|2021-08-04 11:14:40|729883.7|728883.7|729865.6|728865.6|730364.4|728885.8|729858.3|728358.7|32
1628075690000|2021-08-04 11:14:50|729877.2|728877.2|730399.2|728399.2|730416.7|728917.8|729856.6|728398|23
1628075700000|2021-08-04 11:15:00|730397.3|728397.3|729920|728920|730397.3|728927.6|729894.3|728395.7|34
1628075710000|2021-08-04 11:15:10|729917.5|728917.5|729909.2|728909.2|729917.5|728917.5|729891|728891|21
1628075720000|2021-08-04 11:15:20|729908.2|728908.2|729865.3|728865.3|729929.1|728929.1|729865.3|728865.3|27
1628075730000|2021-08-04 11:15:30|729866.2|728866.2|729907.8|728907.8|729926.4|728926.4|729866.1|728866.1|25
1628075740000|2021-08-04 11:15:40|729910.4|728910.4|729906.6|728906.6|729931|728931|729894.7|728894.7|28
1628075750000|2021-08-04 11:15:50|729895|728895|730421.7|728421.7|730435.9|728938.6|729889.3|728417|34
1628075760000|2021-08-04 11:16:00|729918.4|728918.4|729929.6|728929.6|729940.9|728940.9|729915|728915|29
1628075770000|2021-08-04 11:16:10|729928.1|728928.1|729970.7|728970.7|729989.6|728989.6|729928.1|728928.1|24
1628075780000|2021-08-04 11:16:20|729973.2|728973.2|729972.2|728972.2|729980.3|728980.3|729964.7|728964.7|23
1628075790000|2021-08-04 11:16:30|729971.4|728971.4|729984.1|728984.1|729991|728991|729955.8|728955.8|32
1628075800000|2021-08-04 11:16:40|729982.3|728982.3|729952|728952|730467.6|728984.1|729925|728427.6|32
1628075810000|2021-08-04 11:16:50|729949.6|728949.6|729900|728900|730439.7|728956.3|729892|728424|30
1628075820000|2021-08-04 11:17:00|729891.7|728891.7|729854.6|728854.6|729902.1|728902.1|729854.6|728854.6|18
1628075830000|2021-08-04 11:17:10|729856.4|728856.4|729854.7|728854.7|729868.3|728868.3|729849.9|728849.9|26
1628075840000|2021-08-04 11:17:20|729855.2|728855.2|729863.3|728863.3|729882.1|728882.1|729839.5|728839.5|23
1628075850000|2021-08-04 11:17:30|729865.6|728865.6|729855.1|728855.1|729873.3|728873.3|729853.6|728853.6|18
1628075860000|2021-08-04 11:17:40|729855.6|728855.6|729857.4|728857.4|729860.9|728860.9|729855.5|728855.5|19
1628075870000|2021-08-04 11:17:50|729858.2|728858.2|729877.3|728877.3|730377.6|728888.7|729858.2|728369.9|23
1628075880000|2021-08-04 11:18:00|729877.4|728877.4|729887.8|728887.8|730404.3|728918.2|729875.1|728398.4|28
1628075890000|2021-08-04 11:18:10|729890.3|728890.3|729878.6|728878.6|730397.4|728895.5|729878.6|728385.8|21
1628075900000|2021-08-04 11:18:20|729877.8|728877.8|729884.4|728884.4|730388.9|728885.5|729874.2|728370.8|20
1628075910000|2021-08-04 11:18:30|729884.7|728884.7|729868.9|728868.9|729884.7|728884.7|729843.2|728843.2|24
1628075920000|2021-08-04 11:18:40|729847.7|728847.7|729851|728851|729856.2|728856.2|729843|728843|21
1628075930000|2021-08-04 11:18:50|729849.8|728849.8|729858.8|728858.8|729860.3|728860.3|729848.8|728848.8|15
1628075940000|2021-08-04 11:19:00|729858.9|728858.9|730373.2|728373.2|730376.9|728896.5|729858.9|728371.4|34
1628075950000|2021-08-04 11:19:10|730375.5|728375.5|730394.2|728394.2|730428.5|728920|729917.5|728366.3|29
1628075960000|2021-08-04 11:19:20|730394.4|728394.4|730392.8|728392.8|730400.3|728400.3|730369.5|728369.5|23
1628075970000|2021-08-04 11:19:30|730381.8|728381.8|729966.4|728966.4|730381.8|728986.2|729951.3|728381.8|24
1628075980000|2021-08-04 11:19:40|729966.2|728966.2|729965|728965|729977.7|728977.7|729945.6|728945.6|28
1628075990000|2021-08-04 11:19:50|729965.3|728965.3|729971|728971|729971.8|728971.8|729961.3|728961.3|21
1628076000000|2021-08-04 11:20:00|729970.2|728970.2|729969|728969|729990.6|728990.6|729958.7|728958.7|25
1628076010000|2021-08-04 11:20:10|729997.9|728997.9|730056.1|729056.1|730506.9|729056.1|729977.1|728486.3|24
1628076020000|2021-08-04 11:20:20|730044.6|729044.6|730035|729035|730054.2|729054.2|730018.3|729018.3|23
1628076030000|2021-08-04 11:20:30|730034.1|729034.1|730034.1|729034.1|730046.6|729046.6|730033|729033|19
1628076040000|2021-08-04 11:20:40|730031.8|729031.8|730031.2|729031.2|730050.4|729050.4|730025.3|729025.3|19
1628076050000|2021-08-04 11:20:50|730035|729035|729961.4|728961.4|730450.3|729056.4|729951.3|728449|22
1628076060000|2021-08-04 11:21:00|729962.2|728962.2|730058.6|729058.6|730067.8|729067.8|729958.8|728958.8|25
1628076070000|2021-08-04 11:21:10|730056.8|729056.8|730089.4|729089.4|730108.9|729108.9|730055.7|729055.7|24
1628076080000|2021-08-04 11:21:20|730087|729087|730103|729103|730103|729103|730082.4|729082.4|19
1628076090000|2021-08-04 11:21:30|730110.3|729110.3|730603.3|728603.3|730609.4|729119.7|730105.7|728603.1|20
1628076100000|2021-08-04 11:21:40|730602.3|728602.3|730611.6|728611.6|730620.6|728620.6|730602.3|728602.3|26
1628076110000|2021-08-04 11:21:50|730611.8|728611.8|730094.7|729094.7|730613.4|729109.2|730094.7|728598.8|21
1628076120000|2021-08-04 11:22:00|730589.8|728589.8|730101.1|729101.1|730600.7|729105.4|730093.3|728586.9|24
1628076130000|2021-08-04 11:22:10|730099.2|729099.2|730099|729099|730102.5|729102.5|730099|729099|17
1628076140000|2021-08-04 11:22:20|730097.7|729097.7|730097.7|729097.7|730100.9|729100.9|730093.8|729093.8|17
1628076150000|2021-08-04 11:22:30|730098.5|729098.5|730070|729070|730099|729099|730070|729070|21
1628076160000|2021-08-04 11:22:40|730070.4|729070.4|729985.3|728985.3|730080|729080|729980|728980|23
1628076170000|2021-08-04 11:22:50|729985.7|728985.7|729981.6|728981.6|730007.8|729007.8|729971.6|728971.6|33
1628076180000|2021-08-04 11:23:00|729982.7|728982.7|729991.5|728991.5|730013|729013|729982.5|728982.5|24
1628076190000|2021-08-04 11:23:10|729993.7|728993.7|729987.9|728987.9|729993.7|728993.7|729985.2|728985.2|22
1628076200000|2021-08-04 11:23:20|729987.2|728987.2|730004.6|729004.6|730004.6|729004.6|729985.4|728985.4|24
1628076210000|2021-08-04 11:23:30|730000.1|729000.1|730020.9|729020.9|730507|729024.7|729986.5|728507|31
1628076220000|2021-08-04 11:23:40|730009|729009|730015.1|729015.1|730016.7|729016.7|729991.1|728991.1|28
1628076230000|2021-08-04 11:23:50|730013.9|729013.9|729994|728994|730019.4|729019.4|729994|728994|22
1628076240000|2021-08-04 11:24:00|729988|728988|729989.4|728989.4|729998.7|728998.7|729982.9|728982.9|25
1628076250000|2021-08-04 11:24:10|729995|728995|730000.4|729000.4|730000.4|729000.4|729984.4|728984.4|24
1628076260000|2021-08-04 11:24:20|730011.3|729011.3|730212.3|729212.3|730231.9|729231.9|729992.5|728992.5|27
1628076270000|2021-08-04 11:24:30|730203.9|729203.9|730183.8|729183.8|730693|729211.2|730165.2|728680|36
1628076280000|2021-08-04 11:24:40|730182.7|729182.7|730210.9|729210.9|730682|729210.9|730138.5|728665|32
1628076290000|2021-08-04 11:24:50|730220.2|729220.2|730195.5|729195.5|730221.4|729221.4|730188.6|729188.6|27
1628076300000|2021-08-04 11:25:00|730194.3|729194.3|730656|728656|730669.3|729199|730187.2|728654.5|23
1628076310000|2021-08-04 11:25:10|730660.5|728660.5|730097.4|729097.4|730661.8|729113.9|730097.2|728593.9|33
1628076320000|2021-08-04 11:25:20|730097.1|729097.1|730027.9|729027.9|730526.8|729101.2|730027.3|728518.9|32
1628076330000|2021-08-04 11:25:30|730026.5|729026.5|730014.5|729014.5|730028|729028|729985.6|728985.6|31
1628076340000|2021-08-04 11:25:40|730014.2|729014.2|730025.6|729025.6|730025.6|729025.6|730003.4|729003.4|30
1628076350000|2021-08-04 11:25:50|730026.2|729026.2|730018.9|729018.9|730032.1|729032.1|730014.5|729014.5|31
1628076360000|2021-08-04 11:26:00|730017.7|729017.7|730000.5|729000.5|730499.7|729018.4|729977.9|728474.9|30
1628076370000|2021-08-04 11:26:10|730008.8|729008.8|729976.6|728976.6|730488.9|729008.8|729962.4|728488.9|32
1628076380000|2021-08-04 11:26:20|729966.9|728966.9|729966.4|728966.4|730470.3|728981.9|729961.7|728453.3|22
1628076390000|2021-08-04 11:26:30|729964|728964|729967.2|728967.2|729976.8|728976.8|729963.8|728963.8|23
1628076400000|2021-08-04 11:26:40|729966.5|728966.5|730010.3|729010.3|730010.3|729010.3|729966.5|728966.5|20
1628076410000|2021-08-04 11:26:50|730017.2|729017.2|730019.8|729019.8|730028.4|729028.4|730010.6|729010.6|24
1628076420000|2021-08-04 11:27:00|730021|729021|729985.8|728985.8|730465.7|729055.6|729895.7|728465.7|31
1628076430000|2021-08-04 11:27:10|729976.9|728976.9|729924.3|728924.3|730512|729014|729912.3|728470.9|34
1628076440000|2021-08-04 11:27:20|729919.6|728919.6|729980.4|728980.4|730481|728980.4|729919.6|728451.3|36
1628076450000|2021-08-04 11:27:30|729977.3|728977.3|730498.3|728498.3|730557.9|729049.9|729965.5|728498.3|32
1628076460000|2021-08-04 11:27:40|730513.7|728513.7|730112.7|729112.7|730619.9|729112.7|730002.8|728504.7|33
1628076470000|2021-08-04 11:27:50|730104.8|729104.8|730121.8|729121.8|730128.3|729128.3|730103.5|729103.5|25
1628076480000|2021-08-04 11:28:00|730617|728617|730104|729104|730649.4|729155.2|730091.4|728586.5|29
1628076490000|2021-08-04 11:28:10|730102.9|729102.9|730162.5|729162.5|730667.5|729168.1|730101.9|728610.5|27
1628076500000|2021-08-04 11:28:20|730158|729158|730666.6|728666.6|730670.8|729167.2|730156.3|728659.9|21
1628076510000|2021-08-04 11:28:30|730662.9|728662.9|730059.6|729059.6|730662.9|729154.4|730048.9|728557|25
1628076520000|2021-08-04 11:28:40|730057.3|729057.3|730070.3|729070.3|730081|729081|730055.1|729055.1|28
1628076530000|2021-08-04 11:28:50|730075.8|729075.8|730122.6|729122.6|730611.6|729127|730067.2|728586.6|22
1628076540000|2021-08-04 11:29:00|730121.6|729121.6|730109.2|729109.2|730125.4|729125.4|730107.6|729107.6|15
1628076550000|2021-08-04 11:29:10|730114.2|729114.2|730137.5|729137.5|730152.7|729152.7|730109.4|729109.4|21
1628076560000|2021-08-04 11:29:20|730126.8|729126.8|730092.7|729092.7|730570|729137.7|730077.9|728567.3|23
1628076570000|2021-08-04 11:29:30|730097.7|729097.7|730004.4|729004.4|730601.3|729133|730004.4|728526.2|24
1628076580000|2021-08-04 11:29:40|729992.9|728992.9|730024.7|729024.7|730024.7|729024.7|729977.8|728977.8|28
1628076590000|2021-08-04 11:29:50|730022|729022|730550.3|728550.3|730562|729056.1|730016.3|728545.5|32
1628076600000|2021-08-04 11:30:00|730542.8|728542.8|730146.5|729146.5|730657.7|729163.1|730141.3|728542.8|35
1628076610000|2021-08-04 11:30:10|730147.7|729147.7|730147.6|729147.6|730155.8|729155.8|730143|729143|27
1628076620000|2021-08-04 11:30:20|730143.1|729143.1|730148.2|729148.2|730165.5|729165.5|730125.5|729125.5|30
1628076630000|2021-08-04 11:30:30|730147.4|729147.4|730149.6|729149.6|730170.2|729170.2|730136|729136|33
1628076640000|2021-08-04 11:30:40|730145.5|729145.5|730172.1|729172.1|730662.5|729174.3|730145.5|728640.7|29
1628076650000|2021-08-04 11:30:50|730177.5|729177.5|730149.3|729149.3|730650.1|729181.2|730131.5|728644.2|28
1628076660000|2021-08-04 11:31:00|730141.1|729141.1|730097.1|729097.1|730589.9|729141.1|730087.4|728580.2|31
1628076670000|2021-08-04 11:31:10|730089.1|729089.1|730081.1|729081.1|730107.8|729107.8|730076.2|729076.2|27
1628076680000|2021-08-04 11:31:20|730078.6|729078.6|730092.5|729092.5|730108.8|729108.8|730078.6|729078.6|33
1628076690000|2021-08-04 11:31:30|730094.4|729094.4|730071.4|729071.4|730094.4|729094.4|730069.3|729069.3|25
1628076700000|2021-08-04 11:31:40|730073.5|729073.5|730587.8|728587.8|730587.8|729095.5|730069.4|728575|26
1628076710000|2021-08-04 11:31:50|730587.5|728587.5|730090.8|729090.8|730599.5|729090.8|730090.8|728586|26
1628076720000|2021-08-04 11:32:00|730574.5|728574.5|730061.2|729061.2|730576.7|729084.5|730045.3|728555.7|30
1628076730000|2021-08-04 11:32:10|730052|729052|730058.5|729058.5|730059.6|729059.6|730038.6|729038.6|32
1628076740000|2021-08-04 11:32:20|730056.6|729056.6|730004|729004|730068.6|729068.6|729998.6|728998.6|31
1628076750000|2021-08-04 11:32:30|730004.8|729004.8|730027.3|729027.3|730027.3|729027.3|729998|728998|28
1628076760000|2021-08-04 11:32:40|730028.9|729028.9|730053.2|729053.2|730547|729054.2|730026.2|728543.5|33
1628076770000|2021-08-04 11:32:50|730052.7|729052.7|730574.4|728574.4|730578.9|729088|730048.8|728569.2|29
1628076780000|2021-08-04 11:33:00|730575.9|728575.9|730591.5|728591.5|730595.2|728595.2|730571.2|728571.2|33
1628076790000|2021-08-04 11:33:10|730593|728593|730601.7|728601.7|730601.7|728601.7|730587.7|728587.7|27
1628076800000|2021-08-04 11:33:20|730596.8|728596.8|730535.1|728535.1|730596.8|729052.4|730023.2|728514.3|34
1628076810000|2021-08-04 11:33:30|730539.7|728539.7|730520.2|728520.2|730539.7|728539.7|730519.5|728519.5|36
1628076820000|2021-08-04 11:33:40|730532.4|728532.4|729909.9|728909.9|730532.7|729029.2|729881.6|728530.5|37
1628076830000|2021-08-04 11:33:50|729916.8|728916.8|729843.4|728843.4|729916.8|728916.8|729843.4|728843.4|34
1628076840000|2021-08-04 11:34:00|729830.4|728830.4|729813.2|728813.2|729839.8|728839.8|729799.2|728799.2|34
1628076850000|2021-08-04 11:34:10|729810.7|728810.7|729807.6|728807.6|729810.7|728810.7|729791.8|728791.8|34
1628076860000|2021-08-04 11:34:20|729801.5|728801.5|729781|728781|730308.8|728801.5|729769.5|728295.9|36
1628076870000|2021-08-04 11:34:30|729776.8|728776.8|729775.6|728775.6|729787.9|728787.9|729763|728763|34
1628076880000|2021-08-04 11:34:40|729767.6|728767.6|729765.8|728765.8|729770.5|728770.5|729757.1|728757.1|25
1628076890000|2021-08-04 11:34:50|729764.7|728764.7|729763.9|728763.9|729768.1|728768.1|729760.2|728760.2|23
1628076900000|2021-08-04 11:35:00|729763.6|728763.6|729768.5|728768.5|729774.9|728774.9|729749.4|728749.4|32
1628076910000|2021-08-04 11:35:10|729769.8|728769.8|729747.9|728747.9|729769.8|728769.8|729735.7|728735.7|31
1628076920000|2021-08-04 11:35:20|729747.6|728747.6|729741.4|728741.4|729751.3|728751.3|729741.4|728741.4|24
1628076930000|2021-08-04 11:35:30|729736.9|728736.9|730270.3|728270.3|730270.3|728775.7|729736.1|728270.3|25
1628076940000|2021-08-04 11:35:40|730277.9|728277.9|729774.1|728774.1|730278.3|728774.1|729774.1|728267.9|19
1628076950000|2021-08-04 11:35:50|729777.1|728777.1|729774.1|728774.1|729781.7|728781.7|729772.5|728772.5|17
1628076960000|2021-08-04 11:36:00|729778.8|728778.8|729763.5|728763.5|729781.9|728781.9|729762.6|728762.6|15
1628076970000|2021-08-04 11:36:10|729762.5|728762.5|729760.9|728760.9|729763.4|728763.4|729760.6|728760.6|25
1628076980000|2021-08-04 11:36:20|729760.5|728760.5|729778.4|728778.4|730284.7|728780.1|729760.5|728265|30
1628076990000|2021-08-04 11:36:30|729776.1|728776.1|729777|728777|730293.9|728778.8|729760.5|728257.2|21
1628077000000|2021-08-04 11:36:40|729778.5|728778.5|729782.1|728782.1|729785.8|728785.8|729773.9|728773.9|21
1628077010000|2021-08-04 11:36:50|729783.1|728783.1|729800.4|728800.4|729803.6|728803.6|729777.8|728777.8|16
1628077020000|2021-08-04 11:37:00|729792|728792|729798.8|728798.8|730304.7|728798.8|729774.4|728262.5|31
1628077030000|2021-08-04 11:37:10|729797.6|728797.6|729752.8|728752.8|730297.8|728800.3|729740.5|728283.8|31
1628077040000|2021-08-04 11:37:20|729754.2|728754.2|729749.1|728749.1|729754.2|728754.2|729748.1|728748.1|15
1628077050000|2021-08-04 11:37:30|729750.6|728750.6|730369.7|728369.7|730371|728879.4|729750.6|728364.2|34
1628077060000|2021-08-04 11:37:40|730368.3|728368.3|729842.3|728842.3|730371.6|728868.7|729831.6|728368.3|28
1628077070000|2021-08-04 11:37:50|729841.2|728841.2|729837.4|728837.4|730324.5|728842.9|729813.4|728324.5|30
1628077080000|2021-08-04 11:38:00|729833|728833|729820.6|728820.6|729839.2|728839.2|729820.6|728820.6|34
1628077090000|2021-08-04 11:38:10|729822|728822|729824|728824|729830.1|728830.1|729820.5|728820.5|18
1628077100000|2021-08-04 11:38:20|729823|728823|729867.6|728867.6|729873.6|728873.6|729823|728823|25
1628077110000|2021-08-04 11:38:30|729866.7|728866.7|729882.6|728882.6|729883|728883|729866.7|728866.7|26
1628077120000|2021-08-04 11:38:40|729881|728881|730467.9|728467.9|730467.9|728951.3|729881|728435.5|29
1628077130000|2021-08-04 11:38:50|730470|728470|730475.3|728475.3|730486.9|728983.3|729962.3|728462.8|30
1628077140000|2021-08-04 11:39:00|730466.8|728466.8|729952.3|728952.3|730477|728960.4|729948|728447.2|34
1628077150000|2021-08-04 11:39:10|729963.1|728963.1|729956.9|728956.9|729963.1|728963.1|729955.4|728955.4|27
1628077160000|2021-08-04 11:39:20|729959.6|728959.6|730009.4|729009.4|730526.4|729015.7|729929.2|728425.6|33
1628077170000|2021-08-04 11:39:30|730006.9|729006.9|730035.7|729035.7|730523.9|729045.2|730006.9|728507.9|28
1628077180000|2021-08-04 11:39:40|730042.2|729042.2|730463.6|728463.6|730518|729044.5|729952.1|728443.5|23
1628077190000|2021-08-04 11:39:50|730464.7|728464.7|729950.4|728950.4|730482.3|728990.3|729949.7|728448.9|28
1628077200000|2021-08-04 11:40:00|730442.3|728442.3|729952.3|728952.3|730442.3|728953.1|729932.1|728436.3|24
1628077210000|2021-08-04 11:40:10|729953.3|728953.3|730452.6|728452.6|730456.9|728953.3|729949.1|728446.1|18
1628077220000|2021-08-04 11:40:20|730450.4|728450.4|730453.3|728453.3|730454.3|728454.3|730445|728445|14
1628077230000|2021-08-04 11:40:30|730459.2|728459.2|729936|728936|730503.7|728992|729916.7|728459.2|34
1628077240000|2021-08-04 11:40:40|729936.5|728936.5|729978.8|728978.8|730470.4|728991.1|729933.2|728463.6|34
1628077250000|2021-08-04 11:40:50|729971.9|728971.9|730003.3|729003.3|730003.3|729003.3|729971.9|728971.9|30
1628077260000|2021-08-04 11:41:00|730000.4|729000.4|730019.5|729019.5|730533.5|729038.4|729996.5|728521.7|38
1628077270000|2021-08-04 11:41:10|730030|729030|730044.4|729044.4|730046.7|729046.7|730023.5|729023.5|37
1628077280000|2021-08-04 11:41:20|730042.7|729042.7|730039.3|729039.3|730538.3|729063.5|730039.3|728528.4|22
1628077290000|2021-08-04 11:41:30|730041.9|729041.9|729992.8|728992.8|730053.3|729053.3|729970.5|728970.5|32
1628077300000|2021-08-04 11:41:40|729990.6|728990.6|729989.1|728989.1|729994.6|728994.6|729977.3|728977.3|32
1628077310000|2021-08-04 11:41:50|729987|728987|730005|729005|730007.1|729007.1|729987|728987|26
1628077320000|2021-08-04 11:42:00|730003.6|729003.6|730550|728550|730556.7|729074.4|730003.4|728549.2|34
1628077330000|2021-08-04 11:42:10|730547.6|728547.6|730568.6|728568.6|730571.1|728571.1|730543.6|728543.6|30
1628077340000|2021-08-04 11:42:20|730573.1|728573.1|730072.2|729072.2|730573.1|729078|730049.1|728573.1|33
1628077350000|2021-08-04 11:42:30|730070.7|729070.7|730536|728536|730536|729081.3|730040.4|728535.8|33
1628077360000|2021-08-04 11:42:40|730533.6|728533.6|730538.8|728538.8|730554.1|728554.1|730532.2|728532.2|22
1628077370000|2021-08-04 11:42:50|730540.6|728540.6|730046.6|729046.6|730558.3|729054.2|730045.2|728537.1|31
1628077380000|2021-08-04 11:43:00|730047.2|729047.2|730041.3|729041.3|730054.2|729054.2|730032.5|729032.5|34
1628077390000|2021-08-04 11:43:10|730040|729040|730017.8|729017.8|730539.9|729040.9|730015.9|728515.3|29
1628077400000|2021-08-04 11:43:20|730015|729015|730007.3|729007.3|730023|729023|730006.9|729006.9|30
1628077410000|2021-08-04 11:43:30|730011.4|729011.4|729979.5|728979.5|730493.6|729011.4|729975.3|728489.9|31
1628077420000|2021-08-04 11:43:40|729982.1|728982.1|729988.5|728988.5|730498.5|728993.8|729968.3|728469.2|35
1628077430000|2021-08-04 11:43:50|729991.2|728991.2|730084.8|729084.8|730103.7|729103.7|729990.1|728990.1|36
1628077440000|2021-08-04 11:44:00|730092.6|729092.6|730100.9|729100.9|730109|729109|730085|729085|27
1628077450000|2021-08-04 11:44:10|730101.4|729101.4|730104.2|729104.2|730104.2|729104.2|730089.9|729089.9|36
1628077460000|2021-08-04 11:44:20|730102.7|729102.7|730112.2|729112.2|730592.5|729114.6|730090.2|728585.8|28
1628077470000|2021-08-04 11:44:30|730128.4|729128.4|730138.1|729138.1|730138.1|729138.1|730108.5|729108.5|33
1628077480000|2021-08-04 11:44:40|730130.1|729130.1|730616.1|728616.1|730618.5|729144.7|730116.8|728613.9|30
1628077490000|2021-08-04 11:44:50|730611.9|728611.9|730554.5|728554.5|730626.5|729079.3|730040.8|728550.3|32
1628077500000|2021-08-04 11:45:00|730552.3|728552.3|730605.1|728605.1|730606.8|728606.8|730551|728551|30
1628077510000|2021-08-04 11:45:10|730599.4|728599.4|730096|729096|730608.1|729097.7|730077.7|728586.8|28
1628077520000|2021-08-04 11:45:20|730089.6|729089.6|730098.4|729098.4|730105.6|729105.6|730084.8|729084.8|23
1628077530000|2021-08-04 11:45:30|730097|729097|730607.2|728607.2|730616.4|729100.1|730097|728601.4|23
1628077540000|2021-08-04 11:45:40|730613.4|728613.4|730119.5|729119.5|730617.9|729119.5|730085.4|728596.3|30
1628077550000|2021-08-04 11:45:50|730111.1|729111.1|730110.2|729110.2|730113.4|729113.4|730104.6|729104.6|27
1628077560000|2021-08-04 11:46:00|730111|729111|730291.2|729291.2|730301|729301|730110.2|729110.2|32
1628077570000|2021-08-04 11:46:10|730286.7|729286.7|730307.8|729307.8|730784.8|729307.8|730217.9|728781.1|31
1628077580000|2021-08-04 11:46:20|730802.4|728802.4|730298.8|729298.8|730802.4|729310.9|730287.8|728801.7|32
1628077590000|2021-08-04 11:46:30|730305.1|729305.1|730305.2|729305.2|730789.3|729305.2|730261.8|728779.2|34
1628077600000|2021-08-04 11:46:40|730301.5|729301.5|730242.4|729242.4|730301.5|729301.5|730231.4|729231.4|33
1628077610000|2021-08-04 11:46:50|730242.2|729242.2|730120.2|729120.2|730242.2|729242.2|730120.2|729120.2|35
1628077620000|2021-08-04 11:47:00|730119.1|729119.1|730135|729135|730141.4|729141.4|730112.7|729112.7|23
1628077630000|2021-08-04 11:47:10|730135.6|729135.6|730149|729149|730150.4|729150.4|730121.9|729121.9|23
1628077640000|2021-08-04 11:47:20|730150.4|729150.4|730111.7|729111.7|730150.4|729150.4|730081.3|729081.3|27
1628077650000|2021-08-04 11:47:30|730101.3|729101.3|730103.5|729103.5|730107.4|729107.4|730093.3|729093.3|18
1628077660000|2021-08-04 11:47:40|730110.1|729110.1|730121|729121|730132.5|729132.5|730099.5|729099.5|20
1628077670000|2021-08-04 11:47:50|730123|729123|730138.8|729138.8|730156.6|729156.6|730119|729119|23
1628077680000|2021-08-04 11:48:00|730138.5|729138.5|730204.8|729204.8|730204.8|729204.8|730138.5|729138.5|25
1628077690000|2021-08-04 11:48:10|730201.2|729201.2|730164.1|729164.1|730201.2|729201.2|730135.9|729135.9|27
1628077700000|2021-08-04 11:48:20|730159.8|729159.8|730182.5|729182.5|730207.7|729207.7|730159.8|729159.8|35
1628077710000|2021-08-04 11:48:30|730181.3|729181.3|730187.1|729187.1|730199.6|729199.6|730179.5|729179.5|29
1628077720000|2021-08-04 11:48:40|730187.8|729187.8|730199.3|729199.3|730199.5|729199.5|730184.6|729184.6|13
1628077730000|2021-08-04 11:48:50|730197.1|729197.1|730203.7|729203.7|730212.9|729212.9|730190.4|729190.4|28
1628077740000|2021-08-04 11:49:00|730205.5|729205.5|730209.9|729209.9|730238.4|729238.4|730151.5|729151.5|33
1628077750000|2021-08-04 11:49:10|730202|729202|730171.7|729171.7|730224.3|729224.3|730171.7|729171.7|20
1628077760000|2021-08-04 11:49:20|730167.7|729167.7|730184.7|729184.7|730189.5|729189.5|730164.5|729164.5|33
1628077770000|2021-08-04 11:49:30|730186.8|729186.8|730257.8|729257.8|730257.8|729257.8|730186.8|729186.8|33
1628077780000|2021-08-04 11:49:40|730274.9|729274.9|730282.5|729282.5|730301.6|729301.6|730274.9|729274.9|30
1628077790000|2021-08-04 11:49:50|730281.4|729281.4|730204.4|729204.4|730288.7|729288.7|730192.2|729192.2|35
1628077800000|2021-08-04 11:50:00|730204.8|729204.8|730392.8|729392.8|730392.8|729392.8|730204.8|729204.8|25
1628077810000|2021-08-04 11:50:10|730373.5|729373.5|730388.9|729388.9|730401.1|729401.1|730373.5|729373.5|18
1628077820000|2021-08-04 11:50:20|730386.2|729386.2|730293.3|729293.3|730390.4|729390.4|730281.9|729281.9|28
1628077830000|2021-08-04 11:50:30|730295.9|729295.9|730260.3|729260.3|730304.7|729304.7|730242.6|729242.6|32
1628077840000|2021-08-04 11:50:40|730243.8|729243.8|730190.1|729190.1|730244.6|729244.6|730189.1|729189.1|34
1628077850000|2021-08-04 11:50:50|730188.3|729188.3|730313.3|729313.3|730313.3|729313.3|730188.3|729188.3|30
1628077860000|2021-08-04 11:51:00|730306.8|729306.8|730355.2|729355.2|730865.2|729388.4|730301.5|728850.5|27
1628077870000|2021-08-04 11:51:10|730364|729364|730387.6|729387.6|730387.6|729387.6|730355|729355|27
1628077880000|2021-08-04 11:51:20|730381.5|729381.5|730338.5|729338.5|730393.8|729393.8|730338.5|729338.5|26
1628077890000|2021-08-04 11:51:30|730336|729336|730367.1|729367.1|730387.2|729387.2|730322.3|729322.3|29
1628077900000|2021-08-04 11:51:40|730362.6|729362.6|730393.9|729393.9|730398.4|729398.4|730362.6|729362.6|29
1628077910000|2021-08-04 11:51:50|730401.1|729401.1|730365.6|729365.6|730401.2|729401.2|730365.6|729365.6|21
1628077920000|2021-08-04 11:52:00|730354|729354|730349.3|729349.3|730867.2|729366.9|730343.1|728859.1|23
1628077930000|2021-08-04 11:52:10|730353.9|729353.9|730354.1|729354.1|730361.7|729361.7|730339.3|729339.3|24
1628077940000|2021-08-04 11:52:20|730348.4|729348.4|730350.5|729350.5|730357.1|729357.1|730348.4|729348.4|17
1628077950000|2021-08-04 11:52:30|730350.2|729350.2|730348.9|729348.9|730367.2|729367.2|730348.9|729348.9|18
1628077960000|2021-08-04 11:52:40|730351.2|729351.2|730307.7|729307.7|730356.8|729356.8|730307.7|729307.7|17
1628077970000|2021-08-04 11:52:50|730308.5|729308.5|730312.8|729312.8|730317|729317|730296.5|729296.5|26
1628077980000|2021-08-04 11:53:00|730308.7|729308.7|730390.1|729390.1|730406.5|729406.5|730308.7|729308.7|30
1628077990000|2021-08-04 11:53:10|730388.4|729388.4|730349.6|729349.6|730392.6|729392.6|730338|729338|29
1628078000000|2021-08-04 11:53:20|730343|729343|730326.2|729326.2|730359.4|729359.4|730319.5|729319.5|27
1628078010000|2021-08-04 11:53:30|730320.6|729320.6|730273.6|729273.6|730324.9|729324.9|730273.6|729273.6|26
1628078020000|2021-08-04 11:53:40|730279.2|729279.2|730286.2|729286.2|730292.7|729292.7|730275.4|729275.4|22
1628078030000|2021-08-04 11:53:50|730285.6|729285.6|730352.4|729352.4|730361.3|729361.3|730277.8|729277.8|31
1628078040000|2021-08-04 11:54:00|730350.8|729350.8|730360.5|729360.5|730381.5|729381.5|730350.8|729350.8|24
1628078050000|2021-08-04 11:54:10|730359.7|729359.7|730384.7|729384.7|730387.5|729387.5|730321|729321|30
1628078060000|2021-08-04 11:54:20|730381.3|729381.3|730368.1|729368.1|730381.3|729381.3|730347|729347|27
1628078070000|2021-08-04 11:54:30|730364.2|729364.2|730375.6|729375.6|730387|729387|730363.5|729363.5|27
1628078080000|2021-08-04 11:54:40|730376.2|729376.2|730371|729371|730387.1|729387.1|730363.3|729363.3|33
1628078090000|2021-08-04 11:54:50|730375.5|729375.5|730390.7|729390.7|730395.8|729395.8|730370|729370|34
1628078100000|2021-08-04 11:55:00|730397.8|729397.8|730380.3|729380.3|730398.2|729398.2|730358.9|729358.9|36
1628078110000|2021-08-04 11:55:10|730376.3|729376.3|730394.1|729394.1|730396.8|729396.8|730371.1|729371.1|29
1628078120000|2021-08-04 11:55:20|730392.5|729392.5|730364.4|729364.4|730404.3|729404.3|730343.8|729343.8|33
1628078130000|2021-08-04 11:55:30|730362.8|729362.8|730342.1|729342.1|730368.9|729368.9|730342.1|729342.1|28
1628078140000|2021-08-04 11:55:40|730340|729340|730344.2|729344.2|730364.6|729364.6|730332.5|729332.5|24
1628078150000|2021-08-04 11:55:50|730342|729342|730343.4|729343.4|730360.3|729360.3|730342|729342|24
1628078160000|2021-08-04 11:56:00|730332.4|729332.4|730349.8|729349.8|730355.5|729355.5|730324.9|729324.9|30
1628078170000|2021-08-04 11:56:10|730355.9|729355.9|730341.1|729341.1|730355.9|729355.9|730337.1|729337.1|22
1628078180000|2021-08-04 11:56:20|730342.7|729342.7|730328.5|729328.5|730343.1|729343.1|730328.5|729328.5|16
1628078190000|2021-08-04 11:56:30|730362.3|729362.3|730376.7|729376.7|730385.8|729385.8|730362.3|729362.3|34
1628078200000|2021-08-04 11:56:40|730382.5|729382.5|730389|729389|730395.6|729395.6|730373|729373|31
1628078210000|2021-08-04 11:56:50|730376.9|729376.9|730380.8|729380.8|730402.8|729402.8|730376.9|729376.9|26
1628078220000|2021-08-04 11:57:00|730389.3|729389.3|730378.1|729378.1|730389.3|729389.3|730361.8|729361.8|33
1628078230000|2021-08-04 11:57:10|730376.5|729376.5|730340.4|729340.4|730389.5|729389.5|730337.6|729337.6|32
1628078240000|2021-08-04 11:57:20|730334.5|729334.5|730344.6|729344.6|730365.3|729365.3|730334.5|729334.5|26
1628078250000|2021-08-04 11:57:30|730343.6|729343.6|730345.6|729345.6|730353.7|729353.7|730337.6|729337.6|19
1628078260000|2021-08-04 11:57:40|730349.2|729349.2|730341.7|729341.7|730350.5|729350.5|730323.9|729323.9|16
1628078270000|2021-08-04 11:57:50|730343.9|729343.9|730338.5|729338.5|730368.4|729368.4|730338.5|729338.5|25
1628078280000|2021-08-04 11:58:00|730347|729347|730366.4|729366.4|730366.4|729366.4|730339.8|729339.8|23
1628078290000|2021-08-04 11:58:10|730373.3|729373.3|730390.8|729390.8|730406.6|729406.6|730373.3|729373.3|34
1628078300000|2021-08-04 11:58:20|730380.5|729380.5|730387|729387|730401.8|729401.8|730380.5|729380.5|25
1628078310000|2021-08-04 11:58:30|730393|729393|730369.9|729369.9|730394.9|729394.9|730363.4|729363.4|19
1628078320000|2021-08-04 11:58:40|730356.3|729356.3|730319.6|729319.6|730362.4|729362.4|730306.5|729306.5|29
1628078330000|2021-08-04 11:58:50|730322.2|729322.2|730344.3|729344.3|730348.3|729348.3|730320.8|729320.8|30
1628078340000|2021-08-04 11:59:00|730342.7|729342.7|730329.1|729329.1|730353.6|729353.6|730328.6|729328.6|25
1628078350000|2021-08-04 11:59:10|730328.6|729328.6|730316.2|729316.2|730331.3|729331.3|730306|729306|33
1628078360000|2021-08-04 11:59:20|730310.9|729310.9|730304.7|729304.7|730330.7|729330.7|730304.6|729304.6|28
1628078370000|2021-08-04 11:59:30|730302.7|729302.7|730315.4|729315.4|730315.4|729315.4|730289.4|729289.4|29
1628078380000|2021-08-04 11:59:40|730305.9|729305.9|730285.4|729285.4|730305.9|729305.9|730278.5|729278.5|32
1628078390000|2021-08-04 11:59:50|730283.9|729283.9|730280.8|729280.8|730304|729304|730257.8|729257.8|32
1628078400000|2021-08-04 12:00:00|730330.3|729330.3|731358.7|729358.7|731370.2|729851.2|730330.3|729141.5|40
1628078410000|2021-08-04 12:00:10|731357.4|729357.4|730724.1|729724.1|731357.4|729781.3|730720.5|729262.1|40
1628078420000|2021-08-04 12:00:20|730717.5|729717.5|730651.9|729651.9|731260.1|729746.3|730640.8|729255.9|35
1628078430000|2021-08-04 12:00:30|730650.4|729650.4|731091.1|729091.1|731091.1|729671.3|730616.7|729091.1|39
1628078440000|2021-08-04 12:00:40|730592|729592|730560.2|729560.2|730597.2|729597.2|730540.9|729540.9|38
1628078450000|2021-08-04 12:00:50|730556.1|729556.1|730505.5|729505.5|730556.1|729556.1|730505.5|729505.5|29
1628078460000|2021-08-04 12:01:00|730489.3|729489.3|730394.9|729394.9|730491.6|729491.6|730394.9|729394.9|36
1628078470000|2021-08-04 12:01:10|730370|729370|730383.7|729383.7|730417.7|729417.7|730301.4|729301.4|39
1628078480000|2021-08-04 12:01:20|730371.3|729371.3|730323.4|729323.4|730371.3|729371.3|730297.8|729297.8|36
1628078490000|2021-08-04 12:01:30|730330.2|729330.2|730284.6|729284.6|730816.8|729334.9|730272|728795.6|29
1628078500000|2021-08-04 12:01:40|730291.1|729291.1|730255.2|729255.2|730291.1|729291.1|730247.9|729247.9|29
1628078510000|2021-08-04 12:01:50|730255.7|729255.7|730331.3|729331.3|730353.3|729353.3|730254.2|729254.2|31
1628078520000|2021-08-04 12:02:00|730328.2|729328.2|730334.1|729334.1|730340.7|729340.7|730326.5|729326.5|33
1628078530000|2021-08-04 12:02:10|730336.7|729336.7|730319.2|729319.2|730820.3|729348|730318.8|728813.4|34
1628078540000|2021-08-04 12:02:20|730314.3|729314.3|730262.4|729262.4|730802.3|729326.8|730261.8|728802.3|31
1628078550000|2021-08-04 12:02:30|730271.4|729271.4|730130.8|729130.8|730271.4|729271.4|730130.8|729130.8|30
1628078560000|2021-08-04 12:02:40|730133.9|729133.9|730182|729182|730182|729182|730087.2|729087.2|38
1628078570000|2021-08-04 12:02:50|730182.7|729182.7|730212.5|729212.5|730726.1|729215.6|730173.3|728723.8|33
1628078580000|2021-08-04 12:03:00|730210.1|729210.1|730211.3|729211.3|730221.3|729221.3|730174.4|729174.4|34
1628078590000|2021-08-04 12:03:10|730213|729213|730277.4|729277.4|730751.5|729279|730212.7|728731.1|37
1628078600000|2021-08-04 12:03:20|730285.5|729285.5|730812.4|728812.4|730821.6|729324.8|730282.6|728812.4|31
1628078610000|2021-08-04 12:03:30|730812.8|728812.8|730820.6|728820.6|730823.9|728823.9|730812.8|728812.8|29
1628078620000|2021-08-04 12:03:40|730823.3|728823.3|730341.8|729341.8|730836.6|729356.6|730340.2|728816.7|25
1628078630000|2021-08-04 12:03:50|730342.7|729342.7|730261.8|729261.8|730821.8|729342.7|730261.8|728805.3|29
1628078640000|2021-08-04 12:04:00|730259.1|729259.1|730321.2|729321.2|730322.9|729322.9|730228.8|729228.8|35
1628078650000|2021-08-04 12:04:10|730319|729319|730342.1|729342.1|730358.2|729358.2|730318.1|729318.1|27
1628078660000|2021-08-04 12:04:20|730344.7|729344.7|730235.3|729235.3|730344.7|729344.7|730231.4|729231.4|30
1628078670000|2021-08-04 12:04:30|730235.9|729235.9|730205.8|729205.8|730235.9|729235.9|730173.8|729173.8|36
1628078680000|2021-08-04 12:04:40|730201.5|729201.5|730197.5|729197.5|730699.1|729220.8|730184.6|728692.7|35
1628078690000|2021-08-04 12:04:50|730194.7|729194.7|730193.8|729193.8|730203.7|729203.7|730177.4|729177.4|34
1628078700000|2021-08-04 12:05:00|730196.2|729196.2|730259.5|729259.5|730275.4|729275.4|730193|729193|37
1628078710000|2021-08-04 12:05:10|730259.1|729259.1|730269|729269|730275.3|729275.3|730257.7|729257.7|26
1628078720000|2021-08-04 12:05:20|730267.9|729267.9|730234.3|729234.3|730275.9|729275.9|730233.4|729233.4|24
1628078730000|2021-08-04 12:05:30|730235.9|729235.9|730261.1|729261.1|730757.2|729285.6|730230.3|728757|32
1628078740000|2021-08-04 12:05:40|730258.5|729258.5|730249.2|729249.2|730265.1|729265.1|730234.7|729234.7|31
1628078750000|2021-08-04 12:05:50|730251.1|729251.1|730263.5|729263.5|730269.3|729269.3|730243.2|729243.2|27
1628078760000|2021-08-04 12:06:00|730265.3|729265.3|730268.2|729268.2|730269|729269|730256.6|729256.6|28
1628078770000|2021-08-04 12:06:10|730267.7|729267.7|730273.4|729273.4|730275.9|729275.9|730266.1|729266.1|23
1628078780000|2021-08-04 12:06:20|730273.6|729273.6|730259.7|729259.7|730274.3|729274.3|730259.7|729259.7|22
1628078790000|2021-08-04 12:06:30|730261.4|729261.4|730263.4|729263.4|730269.1|729269.1|730258|729258|12
1628078800000|2021-08-04 12:06:40|730263.1|729263.1|730247.8|729247.8|730266.9|729266.9|730242.1|729242.1|33
1628078810000|2021-08-04 12:06:50|730247.4|729247.4|730242.9|729242.9|730252.8|729252.8|730242.1|729242.1|23
1628078820000|2021-08-04 12:07:00|730241.8|729241.8|730259.1|729259.1|730265.9|729265.9|730239.7|729239.7|23
1628078830000|2021-08-04 12:07:10|730257|729257|730251.6|729251.6|730258|729258|730242.9|729242.9|28
1628078840000|2021-08-04 12:07:20|730251.2|729251.2|730239.6|729239.6|730254.7|729254.7|730239.6|729239.6|18
1628078850000|2021-08-04 12:07:30|730240.7|729240.7|730153|729153|730241.2|729241.2|730153|729153|33
1628078860000|2021-08-04 12:07:40|730152.2|729152.2|730144.9|729144.9|730182.2|729182.2|730144.9|729144.9|27
1628078870000|2021-08-04 12:07:50|730144.8|729144.8|730140.3|729140.3|730149.1|729149.1|730138.1|729138.1|31
1628078880000|2021-08-04 12:08:00|730161.6|729161.6|730160.3|729160.3|730183.8|729183.8|730155.9|729155.9|27
1628078890000|2021-08-04 12:08:10|730161.3|729161.3|730207.8|729207.8|730217.8|729217.8|730159.4|729159.4|19
1628078900000|2021-08-04 12:08:20|730208.5|729208.5|730246.6|729246.6|730747.1|729258.6|730199.3|728720.5|29
1628078910000|2021-08-04 12:08:30|730246.9|729246.9|730266.2|729266.2|730277.5|729277.5|730246.9|729246.9|34
1628078920000|2021-08-04 12:08:40|730264.8|729264.8|730218.2|729218.2|730281.6|729281.6|730208.1|729208.1|31
1628078930000|2021-08-04 12:08:50|730216.7|729216.7|730242.4|729242.4|730247.4|729247.4|730214|729214|29
1628078940000|2021-08-04 12:09:00|730241.8|729241.8|730223.5|729223.5|730243.3|729243.3|730220.2|729220.2|28
1628078950000|2021-08-04 12:09:10|730217.8|729217.8|730221.4|729221.4|730227.7|729227.7|730209.6|729209.6|29
1628078960000|2021-08-04 12:09:20|730221|729221|730262.9|729262.9|730274.8|729274.8|730216.7|729216.7|28
1628078970000|2021-08-04 12:09:30|730263.7|729263.7|730271.1|729271.1|730275.6|729275.6|730256.3|729256.3|20
1628078980000|2021-08-04 12:09:40|730270.3|729270.3|730267.4|729267.4|730270.7|729270.7|730263.5|729263.5|21
1628078990000|2021-08-04 12:09:50|730266.8|729266.8|730272.5|729272.5|730281.1|729281.1|730260|729260|25
1628079000000|2021-08-04 12:10:00|730272.8|729272.8|730778.9|728778.9|730783.5|729280.1|730267.9|728776.1|29
1628079010000|2021-08-04 12:10:10|730777.8|728777.8|730252.7|729252.7|730821|729316.3|730249.6|728777.8|29
1628079020000|2021-08-04 12:10:20|730249.6|729249.6|730358.6|729358.6|730365.8|729365.8|730249.6|729249.6|27
1628079030000|2021-08-04 12:10:30|730361|729361|730371.1|729371.1|730371.9|729371.9|730361|729361|16
1628079040000|2021-08-04 12:10:40|730368.9|729368.9|730331.3|729331.3|730371.7|729371.7|730326.9|729326.9|24
1628079050000|2021-08-04 12:10:50|730335.7|729335.7|730267.9|729267.9|730336.2|729336.2|730259.6|729259.6|33
1628079060000|2021-08-04 12:11:00|730266.2|729266.2|730265.8|729265.8|730270.2|729270.2|730263.2|729263.2|18
1628079070000|2021-08-04 12:11:10|730265.2|729265.2|730264.6|729264.6|730266.9|729266.9|730263|729263|17
1628079080000|2021-08-04 12:11:20|730264.2|729264.2|730216.2|729216.2|730264.8|729264.8|730215.2|729215.2|24
1628079090000|2021-08-04 12:11:30|730214.8|729214.8|730219.7|729219.7|730225|729225|730206.7|729206.7|31
1628079100000|2021-08-04 12:11:40|730219.1|729219.1|730205.4|729205.4|730219.1|729219.1|730192.1|729192.1|30
1628079110000|2021-08-04 12:11:50|730216.4|729216.4|730715.5|728715.5|730715.5|729228.5|730196.1|728715.5|19
1628079120000|2021-08-04 12:12:00|730709.9|728709.9|730235.9|729235.9|730709.9|729235.9|730209.1|728709.7|24
1628079130000|2021-08-04 12:12:10|730230.4|729230.4|730215.3|729215.3|730244.1|729244.1|730214.7|729214.7|24
1628079140000|2021-08-04 12:12:20|730215.6|729215.6|729992.1|728992.1|730240.5|729240.5|729981.7|728981.7|33
1628079150000|2021-08-04 12:12:30|729993.4|728993.4|729993.2|728993.2|730000.4|729000.4|729980.2|728980.2|27
1628079160000|2021-08-04 12:12:40|729993.4|728993.4|729993.6|728993.6|730006.1|729006.1|729980.8|728980.8|31
1628079170000|2021-08-04 12:12:50|729994.1|728994.1|729990.3|728990.3|729997.9|728997.9|729987.5|728987.5|27
1628079180000|2021-08-04 12:13:00|729989.9|728989.9|729985.4|728985.4|729990.7|728990.7|729982.3|728982.3|20
1628079190000|2021-08-04 12:13:10|729985.7|728985.7|729967.4|728967.4|730476.3|728985.7|729967.4|728476.3|26
1628079200000|2021-08-04 12:13:20|729966.1|728966.1|729969.6|728969.6|729970.7|728970.7|729966.1|728966.1|21
1628079210000|2021-08-04 12:13:30|729970|728970|729963.7|728963.7|729972.6|728972.6|729958.5|728958.5|18
1628079220000|2021-08-04 12:13:40|729963.4|728963.4|730490|728490|730501.2|729005.5|729949.2|728489.2|29
1628079230000|2021-08-04 12:13:50|730489.9|728489.9|729879.3|728879.3|730503.8|728956|729879.3|728489.9|31
1628079240000|2021-08-04 12:14:00|729873.4|728873.4|730333.2|728333.2|730333.2|728884.5|729806.5|728328.5|37
1628079250000|2021-08-04 12:14:10|730337.2|728337.2|729816.5|728816.5|730407.9|728902.6|729812.8|728326.8|34
1628079260000|2021-08-04 12:14:20|729812.9|728812.9|730359.8|728359.8|730362|728831.4|729812.5|728344.3|33
1628079270000|2021-08-04 12:14:30|730356.1|728356.1|730322.1|728322.1|730371.3|728371.3|730307.3|728307.3|34
1628079280000|2021-08-04 12:14:40|730320.7|728320.7|730377.7|728377.7|730391.1|728391.1|730314.8|728314.8|32
1628079290000|2021-08-04 12:14:50|730379.7|728379.7|730440.4|728440.4|730476.3|728476.3|730362.1|728362.1|35
1628079300000|2021-08-04 12:15:00|730436.8|728436.8|730350.4|728350.4|730448.5|728448.5|730251.2|728251.2|36
1628079310000|2021-08-04 12:15:10|730338.1|728338.1|730309|728309|730344.3|728344.3|730307.1|728307.1|37
1628079320000|2021-08-04 12:15:20|730310.8|728310.8|730304.2|728304.2|730314.8|728314.8|730304.2|728304.2|35
1628079330000|2021-08-04 12:15:30|730301.6|728301.6|730220.1|728220.1|730324.5|728795|729722.7|728211.9|35
1628079340000|2021-08-04 12:15:40|730218.6|728218.6|730223.1|728223.1|730233.5|728233.5|730211.9|728211.9|33
1628079350000|2021-08-04 12:15:50|730222.7|728222.7|730218.8|728218.8|730223.2|728726.8|729714.1|728218|32
1628079360000|2021-08-04 12:16:00|730219.3|728219.3|730087|728087|730219.3|728638.3|729629.8|728080.6|31
1628079370000|2021-08-04 12:16:10|730085.9|728085.9|730112.5|728112.5|730112.5|728602.2|729598.9|728070.3|36
1628079380000|2021-08-04 12:16:20|730115.4|728115.4|730089.4|728089.4|730148.7|728627|729627|728087.1|37
1628079390000|2021-08-04 12:16:30|730090.2|728090.2|730128.1|728128.1|730128.9|728128.9|730088.4|728088.4|30
1628079400000|2021-08-04 12:16:40|730127.1|728127.1|730109.5|728109.5|730129.8|728636.3|729596.7|728091.5|34
1628079410000|2021-08-04 12:16:50|730108.5|728108.5|730080|728080|730121.1|728121.1|730067.4|728067.4|31
1628079420000|2021-08-04 12:17:00|730088|728088|730001.4|728001.4|730088.1|728448.7|729448.7|727924|40
1628079430000|2021-08-04 12:17:10|730006.4|728006.4|730014.6|728014.6|730105.4|728583.6|729583.6|727993.5|34
1628079440000|2021-08-04 12:17:20|730006.6|728006.6|729995.4|727995.4|730024.5|728024.5|729990.6|727990.6|32
1628079450000|2021-08-04 12:17:30|729993.5|727993.5|729552.1|728552.1|730087.6|728581.5|729552.1|727993.5|30
1628079460000|2021-08-04 12:17:40|729532.8|728532.8|729607.6|728607.6|730063.5|728607.6|729532.8|728062.1|31
1628079470000|2021-08-04 12:17:50|729615.3|728615.3|730149.5|728149.5|730176.6|728615.3|729615.3|728128.2|40
1628079480000|2021-08-04 12:18:00|729660|728660|730257.1|728257.1|730293.7|728766.3|729622.1|728219.8|39
1628079490000|2021-08-04 12:18:10|730252.7|728252.7|729748.2|728748.2|730261.3|728751|729726.8|728250.1|35
1628079500000|2021-08-04 12:18:20|729749.1|728749.1|729732.7|728732.7|729750.5|728750.5|729685.5|728685.5|35
1628079510000|2021-08-04 12:18:30|729719|728719|729690.1|728690.1|729736.6|728736.6|729684|728684|38
1628079520000|2021-08-04 12:18:40|729685.3|728685.3|729723.9|728723.9|729727.1|728727.1|729685.3|728685.3|37
1628079530000|2021-08-04 12:18:50|729724.9|728724.9|729844|728844|730330.6|728850.7|729724.1|728258.3|35
1628079540000|2021-08-04 12:19:00|729846.6|728846.6|730668.2|728668.2|730668.2|728984|729836.2|728498.9|40
1628079550000|2021-08-04 12:19:10|730697.7|728697.7|730653.5|728653.5|730697.7|729207|730106.6|728606.3|39
1628079560000|2021-08-04 12:19:20|730647.4|728647.4|730485.9|728485.9|730668.9|729150.4|729966.5|728455.7|39
1628079570000|2021-08-04 12:19:30|730487.7|728487.7|730440.3|728440.3|730487.7|728939.1|729935.2|728432|39
1628079580000|2021-08-04 12:19:40|730442|728442|730389.6|728389.6|730442.2|728914|729910.1|728365.4|39
1628079590000|2021-08-04 12:19:50|730369.5|728369.5|730370|728370|730384.6|728872.7|729852.7|728326.7|33
1628079600000|2021-08-04 12:20:00|730352|728352|730466.4|728466.4|730466.4|728972.6|729917.8|728343.2|37
1628079610000|2021-08-04 12:20:10|730474.4|728474.4|730535.5|728535.5|730535.5|729043|730001.6|728474.4|37
1628079620000|2021-08-04 12:20:20|730535.2|728535.2|730531.5|728531.5|730560|729057.3|730013.4|728523.7|30
1628079630000|2021-08-04 12:20:30|730519.6|728519.6|730496.8|728496.8|730536.8|729041.4|729979.8|728488.3|38
1628079640000|2021-08-04 12:20:40|730478.2|728478.2|730507.6|728507.6|730507.6|728958.8|729936.1|728435|38
1628079650000|2021-08-04 12:20:50|730505.7|728505.7|730494|728494|730505.7|728981.5|729981.5|728460.9|36
1628079660000|2021-08-04 12:21:00|730493.1|728493.1|730504|728504|730505|729001.5|729994.1|728476.8|34
1628079670000|2021-08-04 12:21:10|730505.2|728505.2|730543.6|728543.6|730553.9|729058.9|729994.4|728499.4|33
1628079680000|2021-08-04 12:21:20|730543|728543|730570.7|728570.7|730573.6|729073.3|730063.3|728534|33
1628079690000|2021-08-04 12:21:30|730572.3|728572.3|730440.3|728440.3|730572.3|728954.9|729931.5|728428.6|35
1628079700000|2021-08-04 12:21:40|730438.6|728438.6|730416.6|728416.6|730448.3|728919.8|729909.6|728412.5|29
1628079710000|2021-08-04 12:21:50|730420.7|728420.7|730437.7|728437.7|730453.5|728453.5|730417.3|728417.3|29
1628079720000|2021-08-04 12:22:00|730424.6|728424.6|729895|728895|730442.8|728906.4|729886.1|728418.2|36
1628079730000|2021-08-04 12:22:10|729895.8|728895.8|729846.3|728846.3|730377.7|728919.5|729844.4|728376.6|36
1628079740000|2021-08-04 12:22:20|729833.2|728833.2|729863.1|728863.1|729877.9|728877.9|729833.2|728833.2|32
1628079750000|2021-08-04 12:22:30|729863.7|728863.7|729866.9|728866.9|729870.2|728870.2|729860.7|728860.7|17
1628079760000|2021-08-04 12:22:40|729865.4|728865.4|730366.9|728366.9|730372.7|728865.4|729853.2|728343.5|26
1628079770000|2021-08-04 12:22:50|730365.7|728365.7|729868.3|728868.3|730366|728880.8|729835.1|728363.6|27
1628079780000|2021-08-04 12:23:00|729867.1|728867.1|729839.7|728839.7|729871.5|728871.5|729826.4|728826.4|28
1628079790000|2021-08-04 12:23:10|729837.6|728837.6|729925.4|728925.4|729926.3|728926.3|729835.2|728835.2|31
1628079800000|2021-08-04 12:23:20|729926.5|728926.5|730028.4|729028.4|730030.9|729030.9|729913.1|728913.1|32
1628079810000|2021-08-04 12:23:30|730027.7|729027.7|730021.2|729021.2|730027.7|729027.7|730011.5|729011.5|31
1628079820000|2021-08-04 12:23:40|730019.3|729019.3|730516.2|728516.2|730525.5|729030.4|730018|728514|33
1628079830000|2021-08-04 12:23:50|730515.1|728515.1|730015.7|729015.7|730531.7|729041.5|730005|728510|37
1628079840000|2021-08-04 12:24:00|730017.7|729017.7|730007.4|729007.4|730028.3|729028.3|730005.2|729005.2|31
1628079850000|2021-08-04 12:24:10|730007.6|729007.6|729847.7|728847.7|730007.6|729007.6|729844.9|728844.9|35
1628079860000|2021-08-04 12:24:20|729854.3|728854.3|729879.9|728879.9|729910.7|728910.7|729854.3|728854.3|33
1628079870000|2021-08-04 12:24:30|729893.4|728893.4|729962.3|728962.3|729965.2|728965.2|729889.2|728889.2|35
1628079880000|2021-08-04 12:24:40|729960.3|728960.3|729910.4|728910.4|729978.6|728978.6|729880.1|728880.1|35
1628079890000|2021-08-04 12:24:50|729907|728907|729843|728843|730373.3|728908.6|729839.7|728373.3|31
1628079900000|2021-08-04 12:25:00|729840|728840|729804.8|728804.8|729843.2|728843.2|729804.8|728804.8|29
1628079910000|2021-08-04 12:25:10|729780.6|728780.6|729741.3|728741.3|730337.5|728863.2|729741.3|728337.5|35
1628079920000|2021-08-04 12:25:20|729735.8|728735.8|729709.9|728709.9|729740.8|728740.8|729696.4|728696.4|33
1628079930000|2021-08-04 12:25:30|729710|728710|729759|728759|729774.7|728774.7|729695.2|728695.2|27
1628079940000|2021-08-04 12:25:40|729756.8|728756.8|729674.6|728674.6|729756.8|728756.8|729664.1|728664.1|32
1628079950000|2021-08-04 12:25:50|729675.9|728675.9|729783|728783|729799|728799|729675.9|728675.9|33
1628079960000|2021-08-04 12:26:00|729784.3|728784.3|729830.3|728830.3|729857|728857|729759.4|728759.4|33
1628079970000|2021-08-04 12:26:10|729832.5|728832.5|729884.5|728884.5|729905|728905|729830.3|728830.3|30
1628079980000|2021-08-04 12:26:20|729882.6|728882.6|729898.7|728898.7|729909.1|728909.1|729881.2|728881.2|30
1628079990000|2021-08-04 12:26:30|729898.1|728898.1|729904.5|728904.5|729907.4|728907.4|729897.6|728897.6|30
1628080000000|2021-08-04 12:26:40|729903.4|728903.4|729912.2|728912.2|729918.7|728918.7|729903.2|728903.2|26
1628080010000|2021-08-04 12:26:50|729915.3|728915.3|729894.6|728894.6|729915.3|728915.3|729891.4|728891.4|25
1628080020000|2021-08-04 12:27:00|729893.7|728893.7|729919.8|728919.8|729925.4|728925.4|729890.9|728890.9|23
1628080030000|2021-08-04 12:27:10|729919.6|728919.6|729956.8|728956.8|729963.6|728963.6|729891.7|728891.7|32
1628080040000|2021-08-04 12:27:20|729948.5|728948.5|729935.6|728935.6|729948.5|728948.5|729933.8|728933.8|26
1628080050000|2021-08-04 12:27:30|729935.4|728935.4|729923.7|728923.7|729937.3|728937.3|729905.1|728905.1|24
1628080060000|2021-08-04 12:27:40|729925.2|728925.2|729940.5|728940.5|729966.6|728966.6|729910.4|728910.4|26
1628080070000|2021-08-04 12:27:50|729940.4|728940.4|729962.6|728962.6|729968.8|728968.8|729940.3|728940.3|24
1628080080000|2021-08-04 12:28:00|729959.4|728959.4|729942|728942|729970.9|728970.9|729936.6|728936.6|20
1628080090000|2021-08-04 12:28:10|729942.8|728942.8|729942.7|728942.7|729944.5|728944.5|729940.2|728940.2|21
1628080100000|2021-08-04 12:28:20|729944.1|728944.1|729977|728977|730002.8|729002.8|729942|728942|24
1628080110000|2021-08-04 12:28:30|729977.4|728977.4|729962.7|728962.7|729983.5|728983.5|729960|728960|30
1628080120000|2021-08-04 12:28:40|729961.8|728961.8|729996.7|728996.7|730472|728997.3|729940.8|728463.5|35
1628080130000|2021-08-04 12:28:50|729996.2|728996.2|730523.5|728523.5|730532|729033.6|729991.7|728517.9|35
1628080140000|2021-08-04 12:29:00|730519.2|728519.2|730526.9|728526.9|730535.5|728535.5|730515.7|728515.7|28
1628080150000|2021-08-04 12:29:10|730526.7|728526.7|730018.9|729018.9|730527.2|729019.5|729982|728476.4|37
1628080160000|2021-08-04 12:29:20|730033.1|729033.1|730074.4|729074.4|730527.2|729091.7|729999.7|728518.2|32
1628080170000|2021-08-04 12:29:30|730067.9|729067.9|730561.2|728561.2|730561.2|729072.2|730058.2|728557.5|34
1628080180000|2021-08-04 12:29:40|730556.7|728556.7|730538.9|728538.9|730556.7|728556.7|730538.9|728538.9|31
1628080190000|2021-08-04 12:29:50|730550.4|728550.4|730545.6|728545.6|730552.6|729046.6|730044.8|728537.4|26
1628080200000|2021-08-04 12:30:00|730545.4|728545.4|730558.8|728558.8|730586.2|728586.2|730545.3|728545.3|33
1628080210000|2021-08-04 12:30:10|730561.3|728561.3|730007|729007|730566.9|729035.3|730004.5|728507.3|31
1628080220000|2021-08-04 12:30:20|730009.2|729009.2|730564.3|728564.3|730585|729057.5|730002.5|728551.6|33
1628080230000|2021-08-04 12:30:30|730559|728559|730569.8|728569.8|730570.4|728570.4|730559|728559|27
1628080240000|2021-08-04 12:30:40|730061|729061|730580.8|728580.8|730582.3|729084|730054.1|728549.3|36
1628080250000|2021-08-04 12:30:50|730579.3|728579.3|730090.4|729090.4|730584|729091.2|730059.2|728558.1|33
1628080260000|2021-08-04 12:31:00|730587.6|728587.6|730098.7|729098.7|730593|729106.6|730085|728556.2|37
1628080270000|2021-08-04 12:31:10|730100|729100|730132.4|729132.4|730609.5|729132.4|730097|728597.5|34
1628080280000|2021-08-04 12:31:20|730128.6|729128.6|730607.8|728607.8|730673.1|729159.1|730114.5|728606.3|33
1628080290000|2021-08-04 12:31:30|730608.1|728608.1|730612.4|728612.4|730621.5|729090.8|730088.5|728588.9|32
1628080300000|2021-08-04 12:31:40|730612.2|728612.2|730041.1|729041.1|730612.2|729105.9|730039.8|728566.6|36
1628080310000|2021-08-04 12:31:50|730040.9|729040.9|730028.6|729028.6|730044.4|729044.4|730024.3|729024.3|27
1628080320000|2021-08-04 12:32:00|730026.6|729026.6|730600|728600|730605.1|729109.1|730025.1|728540.8|21
1628080330000|2021-08-04 12:32:10|730598.3|728598.3|730100.6|729100.6|730599.6|729114.6|730095.4|728598|30
1628080340000|2021-08-04 12:32:20|730101|729101|730575.4|728575.4|730591.6|729101.5|730074|728575.4|26
1628080350000|2021-08-04 12:32:30|730573.7|728573.7|730041.3|729041.3|730573.7|729101|730041.3|728573.7|29
1628080360000|2021-08-04 12:32:40|730532|728532|730096.4|729096.4|730558.3|729097.4|730048.7|728532|31
1628080370000|2021-08-04 12:32:50|730096.8|729096.8|730622.7|728622.7|730632.5|729132.3|730096.3|728595.9|32
1628080380000|2021-08-04 12:33:00|730063.2|729063.2|729979.8|728979.8|730066.6|729066.6|729972.3|728972.3|35
1628080390000|2021-08-04 12:33:10|729982.2|728982.2|729911.6|728911.6|729986.9|728986.9|729911.6|728911.6|34
1628080400000|2021-08-04 12:33:20|729907.3|728907.3|729979.5|728979.5|730470.3|728979.5|729907.3|728460.7|32
1628080410000|2021-08-04 12:33:30|729978.7|728978.7|730461.6|728461.6|730462.3|728978.7|729949.2|728450|33
1628080420000|2021-08-04 12:33:40|730460.2|728460.2|730460.3|728460.3|730463.1|728463.1|730457.8|728457.8|23
1628080430000|2021-08-04 12:33:50|730459.9|728459.9|729989.8|728989.8|730460.3|728995.2|729980.8|728459.9|27
1628080440000|2021-08-04 12:34:00|729987.6|728987.6|729989.2|728989.2|729994.4|728994.4|729981.1|728981.1|26
1628080450000|2021-08-04 12:34:10|729987|728987|730075.6|729075.6|730567.2|729080.3|729961.5|728458.6|32
1628080460000|2021-08-04 12:34:20|730075.8|729075.8|730004.9|729004.9|730076.5|729076.5|730001.9|729001.9|32
1628080470000|2021-08-04 12:34:30|730006.8|729006.8|730012.7|729012.7|730024|729024|729996.3|728996.3|32
1628080480000|2021-08-04 12:34:40|730013.7|729013.7|730430.6|728430.6|730432.7|729026.2|729930|728428.3|33
1628080490000|2021-08-04 12:34:50|730430.7|728430.7|730428.4|728428.4|730443.6|728443.6|730427.9|728427.9|35
1628080500000|2021-08-04 12:35:00|730428|728428|729885.2|728885.2|730430|728893.3|729872.2|728372.9|34
1628080510000|2021-08-04 12:35:10|729882.8|728882.8|729879|728879|729886.7|728886.7|729874.9|728874.9|28
1628080520000|2021-08-04 12:35:20|729881.4|728881.4|730387.3|728387.3|730387.3|728933.3|729881|728387.3|26
1628080530000|2021-08-04 12:35:30|729867|728867|730415.8|728415.8|730415.8|728908.9|729841.9|728404.9|34
1628080540000|2021-08-04 12:35:40|730415.7|728415.7|729963|728963|730444.8|728971.9|729924.7|728408.6|32
1628080550000|2021-08-04 12:35:50|729973.9|728973.9|730477.6|728477.6|730502.3|729002.7|729959.3|728477.6|24
1628080560000|2021-08-04 12:36:00|730479.8|728479.8|730075.9|729075.9|730602.7|729086.6|729966|728479.8|30
1628080570000|2021-08-04 12:36:10|730074.3|729074.3|730112.2|729112.2|730117.3|729117.3|730074.3|729074.3|32
1628080580000|2021-08-04 12:36:20|730112.6|729112.6|730116.7|729116.7|730135.9|729135.9|730056.8|729056.8|30
1628080590000|2021-08-04 12:36:30|730126.3|729126.3|729970.1|728970.1|730129.2|729129.2|729958.6|728958.6|34
1628080600000|2021-08-04 12:36:40|729970.3|728970.3|729959.7|728959.7|729976.6|728976.6|729959.7|728959.7|19
1628080610000|2021-08-04 12:36:50|729963.7|728963.7|730466.7|728466.7|730466.7|728973.9|729962.9|728466.6|25
1628080620000|2021-08-04 12:37:00|730465.9|728465.9|729904.9|728904.9|730465.9|728932.9|729889.8|728411.5|30
1628080630000|2021-08-04 12:37:10|729906.4|728906.4|729922.9|728922.9|729924|728924|729906|728906|22
1628080640000|2021-08-04 12:37:20|729915.8|728915.8|729894.9|728894.9|729931.7|728931.7|729894.2|728894.2|28
1628080650000|2021-08-04 12:37:30|729896.8|728896.8|729878.1|728878.1|729899|728899|729866.4|728866.4|29
1628080660000|2021-08-04 12:37:40|729878|728878|729875.2|728875.2|729881.7|728881.7|729873.4|728873.4|23
1628080670000|2021-08-04 12:37:50|729879|728879|729866|728866|729884.9|728884.9|729856.4|728856.4|22
1628080680000|2021-08-04 12:38:00|729872|728872|729852.9|728852.9|729873.1|728873.1|729850.1|728850.1|28
1628080690000|2021-08-04 12:38:10|729855.1|728855.1|729867.9|728867.9|729870.4|728870.4|729853.1|728853.1|23
1628080700000|2021-08-04 12:38:20|729867.7|728867.7|729870.8|728870.8|729874.5|728874.5|729867.7|728867.7|20
1628080710000|2021-08-04 12:38:30|729872|728872|729796.3|728796.3|729872.2|728872.2|729784.9|728784.9|26
1628080720000|2021-08-04 12:38:40|729787.1|728787.1|729775.9|728775.9|729799.5|728799.5|729775.9|728775.9|27
1628080730000|2021-08-04 12:38:50|729767.7|728767.7|729725.9|728725.9|729767.7|728767.7|729714.1|728714.1|29
1628080740000|2021-08-04 12:39:00|729730.3|728730.3|729752.6|728752.6|729755.4|728755.4|729722|728722|33
1628080750000|2021-08-04 12:39:10|729756.4|728756.4|729761.3|728761.3|729763.7|728763.7|729752.4|728752.4|32
1628080760000|2021-08-04 12:39:20|729764.2|728764.2|729796.4|728796.4|729804.5|728804.5|729758.8|728758.8|31
1628080770000|2021-08-04 12:39:30|729790.8|728790.8|729800.2|728800.2|729800.2|728800.2|729785|728785|22
1628080780000|2021-08-04 12:39:40|729798.7|728798.7|729791.7|728791.7|729801|728801|729790.1|728790.1|11
1628080790000|2021-08-04 12:39:50|729792.4|728792.4|729807.2|728807.2|730306.8|728807.2|729792.4|728306.8|24
1628080800000|2021-08-04 12:40:00|729806|728806|729796.7|728796.7|729806|728806|729795.5|728795.5|27
1628080810000|2021-08-04 12:40:10|729797.6|728797.6|729788.5|728788.5|729797.6|728797.6|729785.7|728785.7|28
1628080820000|2021-08-04 12:40:20|729787.7|728787.7|729775.3|728775.3|729789.7|728789.7|729771.8|728771.8|21
1628080830000|2021-08-04 12:40:30|729771.3|728771.3|729780|728780|729780|728780|729753.6|728753.6|30
1628080840000|2021-08-04 12:40:40|729778.1|728778.1|729758.7|728758.7|730285.1|728789.1|729754.3|728282.9|34
1628080850000|2021-08-04 12:40:50|729758.9|728758.9|729748.3|728748.3|730255.2|728768.8|729744.4|728255.2|28
1628080860000|2021-08-04 12:41:00|729750.7|728750.7|729721.6|728721.6|729784.4|728784.4|729721.6|728721.6|34
1628080870000|2021-08-04 12:41:10|729724.5|728724.5|730202.8|728202.8|730221.5|728724.5|729707.5|728201.5|29
1628080880000|2021-08-04 12:41:20|730201.5|728201.5|729623.9|728623.9|730201.8|728670.1|729620.8|728182.4|32
1628080890000|2021-08-04 12:41:30|729623.5|728623.5|729552.1|728552.1|729636|728636|729545.9|728545.9|34
1628080900000|2021-08-04 12:41:40|729550.5|728550.5|729548.4|728548.4|729553.1|728553.1|729534.7|728534.7|27
1628080910000|2021-08-04 12:41:50|729543.2|728543.2|729539.9|728539.9|729550.6|728550.6|729528.6|728528.6|37
1628080920000|2021-08-04 12:42:00|729527.8|728527.8|729540|728540|729549.9|728549.9|729527.8|728527.8|28
1628080930000|2021-08-04 12:42:10|729540.9|728540.9|729554.6|728554.6|729569.4|728569.4|729540.9|728540.9|27
1628080940000|2021-08-04 12:42:20|729556.9|728556.9|729555.8|728555.8|730056.1|728628.2|729551|728054.5|32
1628080950000|2021-08-04 12:42:30|729556.1|728556.1|729561|728561|729562.1|728562.1|729548.5|728548.5|31
1628080960000|2021-08-04 12:42:40|729561.6|728561.6|729597.9|728597.9|729597.9|728597.9|729558|728558|30
1628080970000|2021-08-04 12:42:50|729606.8|728606.8|729611.4|728611.4|729631.7|728631.7|729603.5|728603.5|33
1628080980000|2021-08-04 12:43:00|729607.5|728607.5|729595.5|728595.5|729683.7|728683.7|729585|728585|35
1628080990000|2021-08-04 12:43:10|729596.9|728596.9|729648|728648|729649.2|728649.2|729589.3|728589.3|31
1628081000000|2021-08-04 12:43:20|729641.5|728641.5|729652.5|728652.5|729671.4|728671.4|729640.2|728640.2|37
1628081010000|2021-08-04 12:43:30|729646.2|728646.2|729655.5|728655.5|729655.5|728655.5|729641.2|728641.2|20
1628081020000|2021-08-04 12:43:40|729657.5|728657.5|729610.8|728610.8|730120.4|728657.5|729610.7|728114.4|19
1628081030000|2021-08-04 12:43:50|729616.5|728616.5|729659.6|728659.6|730155.5|728659.6|729611.5|728152|30
1628081040000|2021-08-04 12:44:00|729658|728658|729668.7|728668.7|729671.2|728671.2|729655.5|728655.5|26
1628081050000|2021-08-04 12:44:10|729669.3|728669.3|729668.5|728668.5|729670.8|728670.8|729666.8|728666.8|17
1628081060000|2021-08-04 12:44:20|729667.4|728667.4|729641.6|728641.6|730150|728668.3|729641.6|728133.7|18
1628081070000|2021-08-04 12:44:30|729642.2|728642.2|729684.3|728684.3|730199.5|728703.6|729641.6|728199.5|28
1628081080000|2021-08-04 12:44:40|729676.7|728676.7|729729.3|728729.3|729733.9|728733.9|729676.7|728676.7|31
1628081090000|2021-08-04 12:44:50|729731.6|728731.6|729677.2|728677.2|729736.3|728736.3|729676.8|728676.8|30
1628081100000|2021-08-04 12:45:00|729678.2|728678.2|729665.3|728665.3|729702.9|728702.9|729665.3|728665.3|32
1628081110000|2021-08-04 12:45:10|729669.5|728669.5|729569.7|728569.7|729670.4|728670.4|729539.2|728539.2|31
1628081120000|2021-08-04 12:45:20|729571.1|728571.1|729564|728564|729571.1|728571.1|729553.9|728553.9|26
1628081130000|2021-08-04 12:45:30|729564.3|728564.3|729571.8|728571.8|729576.6|728576.6|729559.8|728559.8|26
1628081140000|2021-08-04 12:45:40|729570|728570|729568.7|728568.7|729573.1|728573.1|729567.1|728567.1|30
1628081150000|2021-08-04 12:45:50|729569.7|728569.7|729564.3|728564.3|729569.7|728569.7|729562.2|728562.2|16
1628081160000|2021-08-04 12:46:00|729562.5|728562.5|729571.6|728571.6|729571.9|728571.9|729559.9|728559.9|22
1628081170000|2021-08-04 12:46:10|729572.3|728572.3|729560.6|728560.6|729575.7|728575.7|729560.6|728560.6|17
1628081180000|2021-08-04 12:46:20|729571.4|728571.4|729559.2|728559.2|729571.4|728571.4|729552.9|728552.9|19
1628081190000|2021-08-04 12:46:30|729557.1|728557.1|729935.3|727935.3|729954.4|728564.4|729453.7|727921.6|26
1628081200000|2021-08-04 12:46:40|729932|727932|729418.2|728418.2|729932|728448.2|729418.2|727928.5|32
1628081210000|2021-08-04 12:46:50|729418.8|728418.8|729431.9|728431.9|729448.8|728448.8|729417|728417|26
1628081220000|2021-08-04 12:47:00|729425.7|728425.7|729499.9|728499.9|729978.7|728499.9|729415.1|727974.8|33
1628081230000|2021-08-04 12:47:10|729490.6|728490.6|730014.7|728014.7|730014.7|728543.3|729490.6|728010.4|27
1628081240000|2021-08-04 12:47:20|730014.3|728014.3|729470.5|728470.5|730014.3|728516.4|729469.6|727972.6|31
1628081250000|2021-08-04 12:47:30|729470.6|728470.6|729460.8|728460.8|729974.5|728474.9|729448.5|727950.8|25
1628081260000|2021-08-04 12:47:40|729461.5|728461.5|729464.4|728464.4|729467.4|728467.4|729460.8|728460.8|32
1628081270000|2021-08-04 12:47:50|729464.5|728464.5|729451.7|728451.7|729473.1|728473.1|729451.7|728451.7|24
1628081280000|2021-08-04 12:48:00|729452.3|728452.3|729473.4|728473.4|729476.3|728476.3|729449.1|728449.1|33
1628081290000|2021-08-04 12:48:10|729475.1|728475.1|729547.6|728547.6|730001.7|728547.6|729475.1|727997.2|32
1628081300000|2021-08-04 12:48:20|729560|728560|729497.9|728497.9|729560|728560|729472.2|728472.2|34
1628081310000|2021-08-04 12:48:30|729498.4|728498.4|730011.2|728011.2|730018.5|728516.3|729493.5|728011.2|25
1628081320000|2021-08-04 12:48:40|730012.2|728012.2|729630.7|728630.7|730061.1|728630.7|729537|728011.9|32
1628081330000|2021-08-04 12:48:50|729633|728633|729554.5|728554.5|729634.5|728634.5|729539.1|728539.1|34
1628081340000|2021-08-04 12:49:00|729566.5|728566.5|729554.9|728554.9|729583.3|728583.3|729553.9|728553.9|28
1628081350000|2021-08-04 12:49:10|729557|728557|729715.1|728715.1|729717.3|728717.3|729556.4|728556.4|34
1628081360000|2021-08-04 12:49:20|729716.2|728716.2|729860.3|728860.3|730275.5|728866.3|729709.9|728275.5|35
1628081370000|2021-08-04 12:49:30|729854.5|728854.5|729769.2|728769.2|729859.9|728859.9|729767.3|728767.3|30
1628081380000|2021-08-04 12:49:40|729768.5|728768.5|730309|728309|730309|728807.7|729767.7|728300|30
1628081390000|2021-08-04 12:49:50|730308.1|728308.1|729791.6|728791.6|730308.1|728791.6|729779.2|728286.2|34
1628081400000|2021-08-04 12:50:00|729787.3|728787.3|729787.1|728787.1|729796.5|728796.5|729787.1|728787.1|29
1628081410000|2021-08-04 12:50:10|729787.3|728787.3|729792.6|728792.6|729795.9|728795.9|729781|728781|31
1628081420000|2021-08-04 12:50:20|729794.2|728794.2|730311.8|728311.8|730313.9|728809.4|729784.7|728311.8|34
1628081430000|2021-08-04 12:50:30|730301.8|728301.8|729738.4|728738.4|730301.8|728786.2|729738|728301.8|33
1628081440000|2021-08-04 12:50:40|729740.6|728740.6|729722.5|728722.5|729740.8|728740.8|729722.5|728722.5|26
1628081450000|2021-08-04 12:50:50|729728.2|728728.2|729731.3|728731.3|729739.4|728739.4|729714.1|728714.1|29
1628081460000|2021-08-04 12:51:00|729731.1|728731.1|729712.8|728712.8|729739.9|728739.9|729710.6|728710.6|25
1628081470000|2021-08-04 12:51:10|729716.3|728716.3|729710.8|728710.8|729719|728719|729710.8|728710.8|33
1628081480000|2021-08-04 12:51:20|729713.3|728713.3|729610.1|728610.1|729713.3|728713.3|729599.4|728599.4|28
1628081490000|2021-08-04 12:51:30|729603.4|728603.4|729605.4|728605.4|729609|728609|729600.7|728600.7|22
1628081500000|2021-08-04 12:51:40|729604.6|728604.6|729637.4|728637.4|729661.9|728661.9|729604.3|728604.3|25
1628081510000|2021-08-04 12:51:50|729641|728641|729615.6|728615.6|729641.9|728641.9|729612.6|728612.6|28
1628081520000|2021-08-04 12:52:00|729607.7|728607.7|729764.3|728764.3|730266.3|728768.9|729607.7|728226.1|36
1628081530000|2021-08-04 12:52:10|729763.6|728763.6|730273.6|728273.6|730273.6|728771.1|729755|728251.3|32
1628081540000|2021-08-04 12:52:20|730272.5|728272.5|729802.2|728802.2|730277.6|728833.4|729781.3|728259.5|35
1628081550000|2021-08-04 12:52:30|729793.3|728793.3|730296.7|728296.7|730296.7|728809.7|729793.3|728293.4|31
1628081560000|2021-08-04 12:52:40|730297.3|728297.3|729834.4|728834.4|730316.2|728838.7|729823.6|728295.4|29
1628081570000|2021-08-04 12:52:50|729830.3|728830.3|730296.4|728296.4|730306.5|728830.3|729786.7|728279.6|30
1628081580000|2021-08-04 12:53:00|730300.1|728300.1|730301.5|728301.5|730322.6|728818.9|729806.8|728291.2|26
1628081590000|2021-08-04 12:53:10|730336.5|728336.5|729886.9|728886.9|730360.8|728886.9|729856.9|728324.9|26
1628081600000|2021-08-04 12:53:20|729884.2|728884.2|729893|728893|729893.7|728893.7|729871.3|728871.3|24
1628081610000|2021-08-04 12:53:30|729893.1|728893.1|729936.5|728936.5|730425.7|728936.5|729893.1|728385.8|36
1628081620000|2021-08-04 12:53:40|730432.2|728432.2|729937.2|728937.2|730442.1|728945.4|729928.4|728427.5|34
1628081630000|2021-08-04 12:53:50|729934.7|728934.7|729947.9|728947.9|729948|728948|729934.7|728934.7|31
1628081640000|2021-08-04 12:54:00|729948.4|728948.4|730492.1|728492.1|730507.1|728996.5|729941.9|728480.6|36
1628081650000|2021-08-04 12:54:10|730485.5|728485.5|730024.8|729024.8|730504.7|729030.1|730009|728485.5|31
1628081660000|2021-08-04 12:54:20|730023.8|729023.8|730021.3|729021.3|730027.8|729027.8|730009.4|729009.4|27
1628081670000|2021-08-04 12:54:30|730022.5|729022.5|730033.5|729033.5|730515.1|729033.5|730010.7|728510.3|24
1628081680000|2021-08-04 12:54:40|730500.2|728500.2|730026.7|729026.7|730523.6|729027.2|730017.6|728500.2|33
1628081690000|2021-08-04 12:54:50|730008.7|729008.7|730561|728561|730570.3|729088.9|729997|728494.7|34
1628081700000|2021-08-04 12:55:00|730565.1|728565.1|730664.5|728664.5|730664.5|729154.3|730079.2|728563.7|36
1628081710000|2021-08-04 12:55:10|730670.8|728670.8|730591.9|728591.9|730686.3|729188.4|730093.7|728591.9|37
1628081720000|2021-08-04 12:55:20|730591.7|728591.7|730605.4|728605.4|730634.3|729132.6|730129.4|728591.7|25
1628081730000|2021-08-04 12:55:30|730604|728604|730555.5|728555.5|730608.4|729085.3|730085.3|728539.8|31
1628081740000|2021-08-04 12:55:40|730553.4|728553.4|730587.9|728587.9|730613.3|729085.3|730085.3|728553.4|28
1628081750000|2021-08-04 12:55:50|730590|728590|730583.4|728583.4|730590|728590|730582.4|728582.4|25
1628081760000|2021-08-04 12:56:00|730584.8|728584.8|730579.3|728579.3|730584.9|728584.9|730574.3|728574.3|15
1628081770000|2021-08-04 12:56:10|730577.4|728577.4|730431.5|728431.5|730579|728944.2|729931.3|728422.5|31
1628081780000|2021-08-04 12:56:20|730426.8|728426.8|729939.5|728939.5|730450.1|728939.7|729922.6|728419.7|32
1628081790000|2021-08-04 12:56:30|729929.8|728929.8|729955.2|728955.2|729955.7|728955.7|729924.4|728924.4|33
1628081800000|2021-08-04 12:56:40|729952|728952|729948.4|728948.4|730472.8|728965.5|729945.1|728466.6|31
1628081810000|2021-08-04 12:56:50|729945.7|728945.7|730455|728455|730457.3|728959.6|729934.5|728455|36
1628081820000|2021-08-04 12:57:00|730458.7|728458.7|730498.5|728498.5|730498.5|729001.7|729969.3|728451.4|34
1628081830000|2021-08-04 12:57:10|730498.6|728498.6|729983.5|728983.5|730499.2|729003.1|729983.5|728487.7|31
1628081840000|2021-08-04 12:57:20|729985|728985|729992.7|728992.7|730485.5|728998.1|729977.9|728464.7|29
1628081850000|2021-08-04 12:57:30|729991|728991|729974|728974|729991|728991|729959.1|728959.1|28
1628081860000|2021-08-04 12:57:40|729983.4|728983.4|729940.3|728940.3|730432.7|728984.7|729927.7|728412.1|35
1628081870000|2021-08-04 12:57:50|729937.4|728937.4|729939.2|728939.2|729940.9|728940.9|729933.5|728933.5|22
1628081880000|2021-08-04 12:58:00|729940|728940|729913|728913|729945.7|728945.7|729904.5|728904.5|28
1628081890000|2021-08-04 12:58:10|729911.7|728911.7|729825.5|728825.5|730350.9|728919.6|729825.5|728344.7|27
1628081900000|2021-08-04 12:58:20|729836.6|728836.6|729722.8|728722.8|730295.8|728836.6|729713.5|728210.4|29
1628081910000|2021-08-04 12:58:30|729725.9|728725.9|729717.8|728717.8|729768.5|728768.5|729716.3|728716.3|34
1628081920000|2021-08-04 12:58:40|729721.7|728721.7|729713|728713|729722.9|728722.9|729700.1|728700.1|24
1628081930000|2021-08-04 12:58:50|729712.7|728712.7|729740.6|728740.6|730245.8|728756.2|729709.9|728234.5|34
1628081940000|2021-08-04 12:59:00|729738.9|728738.9|729718.3|728718.3|730228.9|728743.9|729708.4|728228.9|29
1628081950000|2021-08-04 12:59:10|729719.2|728719.2|729715.5|728715.5|729719.2|728719.2|729712.6|728712.6|19
1628081960000|2021-08-04 12:59:20|729715.6|728715.6|729775.9|728775.9|730267.5|728777.5|729714.5|728265.2|29
1628081970000|2021-08-04 12:59:30|729776|728776|729715.9|728715.9|729776.4|728776.4|729713.4|728713.4|31
1628081980000|2021-08-04 12:59:40|729713.3|728713.3|729723.9|728723.9|729726|728726|729711.7|728711.7|28
1628081990000|2021-08-04 12:59:50|729725.7|728725.7|729716.4|728716.4|729725.7|728725.7|729709.3|728709.3|30
1628082000000|2021-08-04 13:00:00|729686.2|728686.2|730136.5|728136.5|730217.9|728722.6|729661.5|728123.8|39
1628082010000|2021-08-04 13:00:10|730135.6|728135.6|729621.8|728621.8|730158|728669.2|729619.7|728082.7|35
1628082020000|2021-08-04 13:00:20|729621.3|728621.3|729633.5|728633.5|730122.5|728633.5|729611.9|728102.6|30
1628082030000|2021-08-04 13:00:30|729646.6|728646.6|730122.1|728122.1|730139.7|728651.3|729576.8|728080.6|34
1628082040000|2021-08-04 13:00:40|729627.1|728627.1|729633.5|728633.5|729633.9|728633.9|729624.6|728624.6|23
1628082050000|2021-08-04 13:00:50|729634.4|728634.4|729601.9|728601.9|730096.8|728634.4|729596.1|728088.2|26
1628082060000|2021-08-04 13:01:00|730097.6|728097.6|730201.1|728201.1|730210.5|728683|729590.1|728054.9|40
1628082070000|2021-08-04 13:01:10|730198.7|728198.7|730216.1|728216.1|730220.5|728220.5|730184.9|728184.9|34
1628082080000|2021-08-04 13:01:20|730218.5|728218.5|729745.3|728745.3|730230.2|728747.3|729732.6|728214.4|30
1628082090000|2021-08-04 13:01:30|729746.1|728746.1|730244|728244|730247.2|728746.1|729730.5|728221|36
1628082100000|2021-08-04 13:01:40|730243.2|728243.2|729754.5|728754.5|730253.2|728756.1|729754.5|728243.2|19
1628082110000|2021-08-04 13:01:50|729754.2|728754.2|729745.1|728745.1|730234.6|728754.2|729737.8|728233.6|27
1628082120000|2021-08-04 13:02:00|729746.4|728746.4|729665.8|728665.8|730248.2|728746.4|729665.8|728151.4|34
1628082130000|2021-08-04 13:02:10|729664.7|728664.7|730195.8|728195.8|730199.7|728671.3|729654.9|728159.3|37
1628082140000|2021-08-04 13:02:20|730194.3|728194.3|729682|728682|730200.7|728683.6|729682|728186.3|29
1628082150000|2021-08-04 13:02:30|729684.8|728684.8|729690.3|728690.3|729703.7|728703.7|729682.2|728682.2|32
1628082160000|2021-08-04 13:02:40|729683.4|728683.4|729704.5|728704.5|729705.4|728705.4|729683.4|728683.4|27
1628082170000|2021-08-04 13:02:50|729704.6|728704.6|730167.8|728167.8|730188.6|728705|729685.6|728167.8|33
1628082180000|2021-08-04 13:03:00|730176.4|728176.4|730180.8|728180.8|730185|728185|730167.1|728167.1|28
1628082190000|2021-08-04 13:03:10|730179.9|728179.9|729686.1|728686.1|730181.1|728686.1|729686.1|728150.1|31
1628082200000|2021-08-04 13:03:20|729681.7|728681.7|729695.6|728695.6|730190.2|728695.6|729674.4|728176.7|23
1628082210000|2021-08-04 13:03:30|729693.2|728693.2|730155.8|728155.8|730163|728697.9|729652|728151.8|28
1628082220000|2021-08-04 13:03:40|730154.8|728154.8|730424|728424|730424|728872.3|729685.5|728154.5|38
1628082230000|2021-08-04 13:03:50|730430.5|728430.5|730374.3|728374.3|730438.8|728867.5|729846.8|728338.3|36
1628082240000|2021-08-04 13:04:00|730378.5|728378.5|730377.6|728377.6|730402.6|728402.6|730352.8|728352.8|38
1628082250000|2021-08-04 13:04:10|730374.5|728374.5|730438.1|728438.1|730438.1|728438.1|730374.5|728374.5|37
1628082260000|2021-08-04 13:04:20|730431.8|728431.8|730450.3|728450.3|730453.7|728453.7|730425.2|728425.2|31
1628082270000|2021-08-04 13:04:30|730449.9|728449.9|730462.3|728462.3|730462.3|728462.3|730427.7|728427.7|24
1628082280000|2021-08-04 13:04:40|730462.7|728462.7|729960|728960|730470.8|728965.4|729957.5|728438.8|33
1628082290000|2021-08-04 13:04:50|729959.1|728959.1|730447.9|728447.9|730447.9|728964.7|729899.8|728392|33
1628082300000|2021-08-04 13:05:00|730451.5|728451.5|730450.5|728450.5|730465.4|728951.1|729947.8|728438.4|33
1628082310000|2021-08-04 13:05:10|730453.6|728453.6|730424.5|728424.5|730456|728929.2|729926.5|728410.1|28
1628082320000|2021-08-04 13:05:20|730424.2|728424.2|729853.1|728853.1|730429.3|728915|729828.1|728398.9|33
1628082330000|2021-08-04 13:05:30|729853.5|728853.5|729786.1|728786.1|729854.7|728854.7|729781.3|728781.3|27
1628082340000|2021-08-04 13:05:40|729787.3|728787.3|729781.3|728781.3|729788|728788|729766|728766|32
1628082350000|2021-08-04 13:05:50|729781.6|728781.6|729778.3|728778.3|729789.8|728789.8|729758.9|728758.9|34
1628082360000|2021-08-04 13:06:00|729777.7|728777.7|729856.6|728856.6|729856.8|728856.8|729767.6|728767.6|35
1628082370000|2021-08-04 13:06:10|729854.4|728854.4|729896.8|728896.8|729896.8|728896.8|729843.5|728843.5|31
1628082380000|2021-08-04 13:06:20|729892.6|728892.6|729866.6|728866.6|729892.6|728892.6|729859.9|728859.9|24
1628082390000|2021-08-04 13:06:30|729867.5|728867.5|729864.7|728864.7|729872.9|728872.9|729864.7|728864.7|18
1628082400000|2021-08-04 13:06:40|729855|728855|729874.7|728874.7|730391.7|728875|729851.6|728367.1|31
1628082410000|2021-08-04 13:06:50|729873.3|728873.3|729838.6|728838.6|729873.8|728873.8|729823.1|728823.1|29
1628082420000|2021-08-04 13:07:00|729839.2|728839.2|730251.2|728251.2|730261|728841.4|729762.6|728248.5|30
1628082430000|2021-08-04 13:07:10|730240.3|728240.3|730269.4|728269.4|730269.4|728759.7|729759.3|728239.9|27
1628082440000|2021-08-04 13:07:20|730267.2|728267.2|729743.5|728743.5|730269|728778.8|729743.5|728253.3|33
1628082450000|2021-08-04 13:07:30|729749|728749|729751.1|728751.1|729755.5|728755.5|729718|728718|32
1628082460000|2021-08-04 13:07:40|729756|728756|729719.7|728719.7|730222.8|728764.1|729709.6|728221.7|31
1628082470000|2021-08-04 13:07:50|729720.8|728720.8|729670|728670|729722.1|728722.1|729632.8|728632.8|25
1628082480000|2021-08-04 13:08:00|729664.7|728664.7|729650.5|728650.5|729685|728685|729650.5|728650.5|32
1628082490000|2021-08-04 13:08:10|729655.3|728655.3|730180.3|728180.3|730183.7|728659|729650.5|728149.5|33
1628082500000|2021-08-04 13:08:20|730175.7|728175.7|729701|728701|730191.3|728701|729677.9|728154.2|31
1628082510000|2021-08-04 13:08:30|729697.5|728697.5|730149|728149|730180|728700.2|729682.1|728146.1|31
1628082520000|2021-08-04 13:08:40|730150.2|728150.2|730163.9|728163.9|730171.6|728171.6|730147.7|728147.7|31
1628082530000|2021-08-04 13:08:50|730167.4|728167.4|730181|728181|730192.9|728690.9|729690.9|728158.9|34
1628082540000|2021-08-04 13:09:00|730179.7|728179.7|730165.8|728165.8|730198.9|728665.3|729653.4|728158.7|36
1628082550000|2021-08-04 13:09:10|730165|728165|730240.6|728240.6|730241|728751.8|729745|728162.9|35
1628082560000|2021-08-04 13:09:20|730241.6|728241.6|730247.2|728247.2|730254.9|728254.9|730236.8|728236.8|27
1628082570000|2021-08-04 13:09:30|730252.1|728252.1|730237.5|728237.5|730258.2|728258.2|730227.8|728227.8|33
1628082580000|2021-08-04 13:09:40|730240.3|728240.3|730234.7|728234.7|730241.1|728241.1|730233.6|728233.6|32
1628082590000|2021-08-04 13:09:50|730235.5|728235.5|730209.8|728209.8|730236.3|728236.3|730204.7|728204.7|33
1628082600000|2021-08-04 13:10:00|730211|728211|730234.9|728234.9|730244.9|728244.9|730211|728211|32
1628082610000|2021-08-04 13:10:10|730239.3|728239.3|730265|728265|730269.3|728269.3|730220|728220|29
1628082620000|2021-08-04 13:10:20|730261.4|728261.4|730231.3|728231.3|730265|728265|730223.4|728223.4|29
1628082630000|2021-08-04 13:10:30|730231.4|728231.4|730191.4|728191.4|730238.5|728238.5|730191.4|728191.4|24
1628082640000|2021-08-04 13:10:40|730150.5|728150.5|729643|728643|730160.7|728646.8|729638.6|728125.4|32
1628082650000|2021-08-04 13:10:50|729648.1|728648.1|730135.7|728135.7|730139.8|728648.1|729631.8|728133.1|26
1628082660000|2021-08-04 13:11:00|730135.8|728135.8|729595.2|728595.2|730135.8|728605.5|729582.8|728088.6|25
1628082670000|2021-08-04 13:11:10|729591.7|728591.7|729593.3|728593.3|729593.3|728593.3|729578.8|728578.8|27
1628082680000|2021-08-04 13:11:20|729593|728593|729616.6|728616.6|729636.4|728636.4|729593|728593|32
1628082690000|2021-08-04 13:11:30|729638.4|728638.4|730093.5|728093.5|730095|728644.7|729583.6|728071.5|30
1628082700000|2021-08-04 13:11:40|730066.6|728066.6|729545.5|728545.5|730077.2|728550.9|729533.3|728059.5|25
1628082710000|2021-08-04 13:11:50|729554.5|728554.5|729539.4|728539.4|729557.5|728557.5|729523.1|728523.1|28
1628082720000|2021-08-04 13:12:00|729543.8|728543.8|729505.2|728505.2|729548.8|728548.8|729493.3|728493.3|26
1628082730000|2021-08-04 13:12:10|729501.7|728501.7|729536.3|728536.3|729541.8|728541.8|729501.7|728501.7|34
1628082740000|2021-08-04 13:12:20|729532.1|728532.1|729553.3|728553.3|729561.8|728561.8|729516|728516|30
1628082750000|2021-08-04 13:12:30|729552.7|728552.7|730144.4|728144.4|730145.4|728646.4|729552.7|728120.2|34
1628082760000|2021-08-04 13:12:40|729634.7|728634.7|729616.7|728616.7|730139.5|728651.2|729594.5|728132.9|35
1628082770000|2021-08-04 13:12:50|729618.8|728618.8|729603|728603|729618.8|728618.8|729559.8|728559.8|29
1628082780000|2021-08-04 13:13:00|729596.5|728596.5|729536.5|728536.5|729608.1|728608.1|729536.5|728536.5|28
1628082790000|2021-08-04 13:13:10|729545.5|728545.5|729579.5|728579.5|729585.9|728585.9|729519.8|728519.8|36
1628082800000|2021-08-04 13:13:20|729579.6|728579.6|729560.8|728560.8|729592.9|728592.9|729525.1|728525.1|36
1628082810000|2021-08-04 13:13:30|729562.6|728562.6|729612|728612|729634.6|728634.6|729554.9|728554.9|31
1628082820000|2021-08-04 13:13:40|729607.4|728607.4|729566.6|728566.6|729623.9|728623.9|729554.4|728554.4|24
1628082830000|2021-08-04 13:13:50|729568.7|728568.7|729596|728596|729602.2|728602.2|729568.7|728568.7|26
1628082840000|2021-08-04 13:14:00|729601.9|728601.9|729500.5|728500.5|729603.5|728603.5|729500.5|728500.5|32
1628082850000|2021-08-04 13:14:10|729505.3|728505.3|729509.9|728509.9|729512|728512|729497.6|728497.6|20
1628082860000|2021-08-04 13:14:20|729514.6|728514.6|729484.3|728484.3|729514.6|728514.6|729472.1|728472.1|27
1628082870000|2021-08-04 13:14:30|729486.4|728486.4|729465.1|728465.1|729488.9|728488.9|729455.5|728455.5|32
1628082880000|2021-08-04 13:14:40|729464|728464|729536.8|728536.8|729539.3|728539.3|729462.5|728462.5|28
1628082890000|2021-08-04 13:14:50|729539.5|728539.5|729569.3|728569.3|729569.3|728569.3|729525.9|728525.9|24
1628082900000|2021-08-04 13:15:00|729571|728571|729535.5|728535.5|729571.9|728571.9|729531|728531|30
1628082910000|2021-08-04 13:15:10|729537.7|728537.7|729536.3|728536.3|729554.9|728554.9|729533.4|728533.4|28
1628082920000|2021-08-04 13:15:20|729533.6|728533.6|729596.5|728596.5|729602.7|728602.7|729533.6|728533.6|30
1628082930000|2021-08-04 13:15:30|729594.3|728594.3|729610.7|728610.7|730100.8|728633.4|729578.1|728092.6|38
1628082940000|2021-08-04 13:15:40|729672.6|728672.6|729688.9|728688.9|729720.5|728720.5|729664.1|728664.1|38
1628082950000|2021-08-04 13:15:50|729695.2|728695.2|729687.1|728687.1|730199.1|728707|729684.3|728189|29
1628082960000|2021-08-04 13:16:00|729688|728688|730190|728190|730190|728696.2|729679.8|728178|31
1628082970000|2021-08-04 13:16:10|730183.4|728183.4|729689.3|728689.3|730187.3|728701.7|729687.9|728177|31
1628082980000|2021-08-04 13:16:20|729705.6|728705.6|729773.3|728773.3|729773.6|728773.6|729705.6|728705.6|35
1628082990000|2021-08-04 13:16:30|729771.9|728771.9|730272.8|728272.8|730296.6|728796.6|729771.1|728267|31
1628083000000|2021-08-04 13:16:40|730269.2|728269.2|730286.9|728286.9|730294.9|728294.9|730269.2|728269.2|30
1628083010000|2021-08-04 13:16:50|730284.7|728284.7|730284|728284|730287|728287|730270.3|728270.3|27
1628083020000|2021-08-04 13:17:00|730283.2|728283.2|730280.1|728280.1|730283.2|728283.2|730258.1|728258.1|29
1628083030000|2021-08-04 13:17:10|730280.2|728280.2|730319.9|728319.9|730324.6|728324.6|730280.2|728280.2|36
1628083040000|2021-08-04 13:17:20|730319.6|728319.6|730323|728323|730326|728326|730317.1|728317.1|24
1628083050000|2021-08-04 13:17:30|730319.6|728319.6|730305.7|728305.7|730319.6|728791.4|729785.1|728260.5|33
1628083060000|2021-08-04 13:17:40|730306.4|728306.4|730300.9|728300.9|730307.6|728307.6|730284.4|728284.4|33
1628083070000|2021-08-04 13:17:50|730301.6|728301.6|729777.5|728777.5|730305.2|728778.2|729765.7|728296.8|30
1628083080000|2021-08-04 13:18:00|729775.2|728775.2|729628.8|728628.8|730159.3|728776.9|729628.8|728159.1|30
1628083090000|2021-08-04 13:18:10|729620.4|728620.4|729620.8|728620.8|729639|728639|729613.9|728613.9|24
1628083100000|2021-08-04 13:18:20|729620.9|728620.9|729702|728702|730167.2|728702|729614.6|728139.2|26
1628083110000|2021-08-04 13:18:30|729711.1|728711.1|729783.9|728783.9|729787.5|728787.5|729707.9|728707.9|33
1628083120000|2021-08-04 13:18:40|729795.9|728795.9|729751.3|728751.3|729805.5|728805.5|729733.8|728733.8|30
1628083130000|2021-08-04 13:18:50|729739.3|728739.3|729770.8|728770.8|729780.5|728780.5|729739.3|728739.3|16
1628083140000|2021-08-04 13:19:00|729774.8|728774.8|730310.5|728310.5|730318.1|728805.5|729773.8|728276.9|30
1628083150000|2021-08-04 13:19:10|730309.6|728309.6|730271.6|728271.6|730314.1|728314.1|730256.4|728256.4|29
1628083160000|2021-08-04 13:19:20|730264.6|728264.6|730264.2|728264.2|730268.9|728268.9|730260|728260|23
1628083170000|2021-08-04 13:19:30|730264.4|728264.4|730271.1|728271.1|730271.1|728271.1|730253.5|728253.5|24
1628083180000|2021-08-04 13:19:40|730276.9|728276.9|730303.2|728303.2|730307.2|728818.3|729810.8|728271|27
1628083190000|2021-08-04 13:19:50|730304.8|728304.8|730304.8|728304.8|730315|728315|730296.2|728296.2|32
1628083200000|2021-08-04 13:20:00|730309.7|728309.7|730267.5|728267.5|730314.5|728314.5|730250.7|728250.7|33
1628083210000|2021-08-04 13:20:10|730270.1|728270.1|730279.7|728279.7|730286.9|728286.9|730265.9|728265.9|30
1628083220000|2021-08-04 13:20:20|730279.4|728279.4|729762.9|728762.9|730280.9|728763.5|729744.1|728277.6|25
1628083230000|2021-08-04 13:20:30|729760.7|728760.7|729771|728771|730282.4|728772.7|729743.6|728273.5|30
1628083240000|2021-08-04 13:20:40|730277|728277|730329.6|728329.6|730332|728332|730277|728277|34
1628083250000|2021-08-04 13:20:50|730329.4|728329.4|730348.3|728348.3|730348.3|728348.3|730328.4|728328.4|24
1628083260000|2021-08-04 13:21:00|730344.5|728344.5|730345.6|728345.6|730353.5|728855|729837|728337.2|34
1628083270000|2021-08-04 13:21:10|730348.2|728348.2|730349.8|728349.8|730349.8|728349.8|730339.7|728339.7|25
1628083280000|2021-08-04 13:21:20|730344.7|728344.7|730398.3|728398.3|730398.8|728895.8|729877.5|728344|30
1628083290000|2021-08-04 13:21:30|730400.2|728400.2|729893.8|728893.8|730400.2|728903.3|729890|728398.9|26
1628083300000|2021-08-04 13:21:40|729895.4|728895.4|729797.4|728797.4|729895.4|728895.4|729769.5|728769.5|27
1628083310000|2021-08-04 13:21:50|729807.4|728807.4|729765.1|728765.1|730262.3|728807.4|729759.4|728262.3|23
1628083320000|2021-08-04 13:22:00|729767.2|728767.2|729698.2|728698.2|730277.8|728799.5|729690.1|728252.3|19
1628083330000|2021-08-04 13:22:10|729710.5|728710.5|729698.9|728698.9|729710.5|728710.5|729695.7|728695.7|29
1628083340000|2021-08-04 13:22:20|729699.5|728699.5|729693.4|728693.4|729702.5|728702.5|729686.9|728686.9|23
1628083350000|2021-08-04 13:22:30|729696.6|728696.6|729766.9|728766.9|729769.2|728769.2|729693.2|728693.2|27
1628083360000|2021-08-04 13:22:40|729764.1|728764.1|729761.2|728761.2|729774|728774|729744.8|728744.8|30
1628083370000|2021-08-04 13:22:50|729753.4|728753.4|729750.2|728750.2|729767.3|728767.3|729741.3|728741.3|22
1628083380000|2021-08-04 13:23:00|729752.3|728752.3|729687.3|728687.3|729755.9|728755.9|729687.3|728687.3|33
1628083390000|2021-08-04 13:23:10|729689.3|728689.3|729717.5|728717.5|729717.5|728717.5|729686.4|728686.4|34
1628083400000|2021-08-04 13:23:20|729718.8|728718.8|729740.3|728740.3|730252.9|728756.6|729714.9|728241.2|32
1628083410000|2021-08-04 13:23:30|729731.7|728731.7|729736.4|728736.4|729738.3|728738.3|729719.7|728719.7|34
1628083420000|2021-08-04 13:23:40|729733.7|728733.7|729748|728748|729748.8|728748.8|729733.7|728733.7|21
1628083430000|2021-08-04 13:23:50|729748.8|728748.8|729859.8|728859.8|730358.9|728866.5|729697.9|728345.1|30
1628083440000|2021-08-04 13:24:00|729859.5|728859.5|729850.5|728850.5|730353.3|728862.1|729828.7|728353.3|31
1628083450000|2021-08-04 13:24:10|729846|728846|729827.5|728827.5|729850|728850|729827.5|728827.5|27
1628083460000|2021-08-04 13:24:20|729829.8|728829.8|729844.1|728844.1|729845.3|728845.3|729829.8|728829.8|24
1628083470000|2021-08-04 13:24:30|729843.9|728843.9|729946.9|728946.9|729946.9|728946.9|729841.1|728841.1|36
1628083480000|2021-08-04 13:24:40|729933.5|728933.5|730399.8|728399.8|730399.8|728949.2|729909|728399.8|30
1628083490000|2021-08-04 13:24:50|730405.6|728405.6|729897|728897|730405.6|728898.7|729881.9|728405.5|33
1628083500000|2021-08-04 13:25:00|729898.1|728898.1|730397|728397|730397|728899.8|729888.5|728383.9|22
1628083510000|2021-08-04 13:25:10|730393.7|728393.7|730412.4|728412.4|730414.8|728414.8|730393.7|728393.7|21
1628083520000|2021-08-04 13:25:20|730411.6|728411.6|729871.1|728871.1|730413.4|728910.2|729865.9|728411.6|30
1628083530000|2021-08-04 13:25:30|729860.2|728860.2|729859.2|728859.2|729877.6|728877.6|729838.4|728838.4|27
1628083540000|2021-08-04 13:25:40|729860.9|728860.9|729897.4|728897.4|729899.1|728899.1|729860.9|728860.9|25
1628083550000|2021-08-04 13:25:50|729897.2|728897.2|729881.5|728881.5|729898.6|728898.6|729879.9|728879.9|22
1628083560000|2021-08-04 13:26:00|729881.1|728881.1|729862.3|728862.3|729882.8|728882.8|729845.3|728845.3|33
1628083570000|2021-08-04 13:26:10|729861.5|728861.5|729827.7|728827.7|729871.4|728871.4|729816.7|728816.7|32
1628083580000|2021-08-04 13:26:20|729832.3|728832.3|729816.7|728816.7|730317.2|728832.3|729736.4|728304.1|33
1628083590000|2021-08-04 13:26:30|729819.5|728819.5|729823.9|728823.9|729832.3|728832.3|729819.5|728819.5|29
1628083600000|2021-08-04 13:26:40|729820.9|728820.9|729806.9|728806.9|729826.9|728826.9|729805.5|728805.5|29
1628083610000|2021-08-04 13:26:50|729805.3|728805.3|729810.9|728810.9|729815.8|728815.8|729804.9|728804.9|19
1628083620000|2021-08-04 13:27:00|729810.3|728810.3|729804.5|728804.5|729810.5|728810.5|729793.6|728793.6|24
1628083630000|2021-08-04 13:27:10|729803.6|728803.6|729777.6|728777.6|729804.6|728804.6|729774.7|728774.7|28
1628083640000|2021-08-04 13:27:20|729772.9|728772.9|729784|728784|729785.9|728785.9|729772.9|728772.9|24
1628083650000|2021-08-04 13:27:30|729783.2|728783.2|729783.3|728783.3|729784.4|728784.4|729783|728783|11
1628083660000|2021-08-04 13:27:40|729783.1|728783.1|729782.1|728782.1|729789.8|728789.8|729775.4|728775.4|21
1628083670000|2021-08-04 13:27:50|729783.4|728783.4|729841.3|728841.3|729855.5|728855.5|729782.5|728782.5|28
1628083680000|2021-08-04 13:28:00|729837.8|728837.8|729818.6|728818.6|730304|728848.7|729803.8|728304|19
1628083690000|2021-08-04 13:28:10|729817.4|728817.4|729747.8|728747.8|729826.9|728826.9|729743|728743|33
1628083700000|2021-08-04 13:28:20|729746.6|728746.6|729738|728738|729750.3|728750.3|729725.7|728725.7|27
1628083710000|2021-08-04 13:28:30|729739.5|728739.5|730208.3|728208.3|730212.8|728739.5|729691.5|728201.4|30
1628083720000|2021-08-04 13:28:40|729715.5|728715.5|729731.8|728731.8|729738.4|728738.4|729711.9|728711.9|28
1628083730000|2021-08-04 13:28:50|729731.5|728731.5|729701.4|728701.4|729731.5|728731.5|729680|728680|21
1628083740000|2021-08-04 13:29:00|729697.9|728697.9|729686.2|728686.2|729702.1|728702.1|729680|728680|20
1628083750000|2021-08-04 13:29:10|729689.3|728689.3|729694.8|728694.8|729713.4|728713.4|729681.9|728681.9|23
1628083760000|2021-08-04 13:29:20|729694.6|728694.6|729715.4|728715.4|729723.3|728723.3|729687.3|728687.3|32
1628083770000|2021-08-04 13:29:30|729716.8|728716.8|729717.5|728717.5|729742.7|728742.7|729706|728706|30
1628083780000|2021-08-04 13:29:40|729721.9|728721.9|729746.1|728746.1|729752.5|728752.5|729710.3|728710.3|33
1628083790000|2021-08-04 13:29:50|729745.8|728745.8|729685.5|728685.5|729747.3|728747.3|729670.4|728670.4|28
1628083800000|2021-08-04 13:30:00|729680.7|728680.7|729677.4|728677.4|729696.6|728696.6|729657.8|728657.8|35
1628083810000|2021-08-04 13:30:10|729667.5|728667.5|729753.1|728753.1|730258|728763|729667.5|728214.3|39
1628083820000|2021-08-04 13:30:20|729731.1|728731.1|729617.7|728617.7|730137.6|728757.5|729600.5|728129.7|34
1628083830000|2021-08-04 13:30:30|729610.4|728610.4|729636.1|728636.1|729656|728656|729606.4|728606.4|38
1628083840000|2021-08-04 13:30:40|729634.2|728634.2|729647.8|728647.8|729657|728657|729597.9|728597.9|37
1628083850000|2021-08-04 13:30:50|729657.5|728657.5|729541.1|728541.1|729659.8|728659.8|729541.1|728541.1|37
1628083860000|2021-08-04 13:31:00|729551.3|728551.3|729514.4|728514.4|730072.5|728569|729497.8|728072.5|37
1628083870000|2021-08-04 13:31:10|729520.8|728520.8|729486.1|728486.1|729587|728587|729486.1|728486.1|35
1628083880000|2021-08-04 13:31:20|729494.8|728494.8|729461.4|728461.4|729508|728508|729433.9|728433.9|38
1628083890000|2021-08-04 13:31:30|729468|728468|729549.2|728549.2|729549.2|728549.2|729458.9|728458.9|40
1628083900000|2021-08-04 13:31:40|729540.3|728540.3|730040.8|728040.8|730040.8|728541.6|729503.6|728040.8|38
1628083910000|2021-08-04 13:31:50|730045.8|728045.8|729564.2|728564.2|730051.8|728564.2|729513.4|728045.8|36
1628083920000|2021-08-04 13:32:00|729562.6|728562.6|729629.3|728629.3|729629.3|728629.3|729551.8|728551.8|37
1628083930000|2021-08-04 13:32:10|729643|728643|729645.2|728645.2|729649|728649|729628.1|728628.1|35
1628083940000|2021-08-04 13:32:20|729636.6|728636.6|729630.1|728630.1|729659|728659|729613.6|728613.6|27
1628083950000|2021-08-04 13:32:30|729631|728631|729653.3|728653.3|729653.3|728653.3|729631|728631|25
1628083960000|2021-08-04 13:32:40|729653.6|728653.6|729635.4|728635.4|729653.6|728653.6|729630.3|728630.3|29
1628083970000|2021-08-04 13:32:50|729640.3|728640.3|729646.1|728646.1|729654.4|728654.4|729628.5|728628.5|30
1628083980000|2021-08-04 13:33:00|729639.8|728639.8|729560.4|728560.4|729646.4|728646.4|729552.4|728552.4|34
1628083990000|2021-08-04 13:33:10|729562.8|728562.8|729526.8|728526.8|729588.9|728588.9|729526.8|728526.8|30
1628084000000|2021-08-04 13:33:20|729525.9|728525.9|729418.7|728418.7|729525.9|728525.9|729409.6|728409.6|39
1628084010000|2021-08-04 13:33:30|729416.9|728416.9|729399.7|728399.7|729419.3|728419.3|729382.9|728382.9|34
1628084020000|2021-08-04 13:33:40|729397.5|728397.5|729268.5|728268.5|729407.2|728407.2|729249|728249|36
1628084030000|2021-08-04 13:33:50|729266.5|728266.5|729407|728407|729904.3|728407|729257.4|727904.3|37
1628084040000|2021-08-04 13:34:00|729408.1|728408.1|729461.2|728461.2|729959.6|728473|729403.5|727908.6|37
1628084050000|2021-08-04 13:34:10|729456.1|728456.1|729370.5|728370.5|729940.7|728459.3|729362.6|727940.7|37
1628084060000|2021-08-04 13:34:20|729376.3|728376.3|729298|728298|729796.6|728376.3|729289.3|727791|37
1628084070000|2021-08-04 13:34:30|729268.1|728268.1|729588.5|727588.5|729612.8|728276.7|729078|727551.2|36
1628084080000|2021-08-04 13:34:40|729572.9|727572.9|729556.6|727556.6|729582.5|728073.5|729055.7|727542.3|36
1628084090000|2021-08-04 13:34:50|729538.5|727538.5|729338.1|727338.1|729539.3|728040|728877.9|727298.6|39
1628084100000|2021-08-04 13:35:00|729304.6|727304.6|728946.5|727946.5|729445.3|727946.5|728880.1|727304.6|31
1628084110000|2021-08-04 13:35:10|728951|727951|728930.2|727930.2|728956.1|727956.1|728928.2|727928.2|30
1628084120000|2021-08-04 13:35:20|728938|727938|728927.4|727927.4|729459.9|727968.1|728924.8|727420.9|32
1628084130000|2021-08-04 13:35:30|728928.8|727928.8|728917.7|727917.7|728935.4|727935.4|728917.7|727917.7|35
1628084140000|2021-08-04 13:35:40|728919.8|727919.8|728855.4|727855.4|729361.5|727967.9|728850.7|727357.9|31
1628084150000|2021-08-04 13:35:50|728854.8|727854.8|728866.5|727866.5|728893.3|727893.3|728846.6|727846.6|30
1628084160000|2021-08-04 13:36:00|728865.7|727865.7|728879.8|727879.8|728881.7|727881.7|728862.6|727862.6|25
1628084170000|2021-08-04 13:36:10|728851.1|727851.1|728859.3|727859.3|728878.1|727878.1|728845.2|727845.2|22
1628084180000|2021-08-04 13:36:20|728857.5|727857.5|728844.8|727844.8|728881|727881|728831.7|727831.7|25
1628084190000|2021-08-04 13:36:30|728847.5|727847.5|728873.4|727873.4|728880.8|727880.8|728842.4|727842.4|36
1628084200000|2021-08-04 13:36:40|728875.9|727875.9|728867|727867|729381.1|727881.9|728841.5|727337.7|39
1628084210000|2021-08-04 13:36:50|728859.1|727859.1|728827.7|727827.7|728861.6|727861.6|728827.7|727827.7|35
1628084220000|2021-08-04 13:37:00|728829.7|727829.7|728838.9|727838.9|728853.9|727853.9|728820.6|727820.6|33
1628084230000|2021-08-04 13:37:10|728839.7|727839.7|728805.8|727805.8|728846.4|727846.4|728780|727780|31
1628084240000|2021-08-04 13:37:20|728786.1|727786.1|728833.7|727833.7|729315.8|727842.2|728786.1|727315.8|35
1628084250000|2021-08-04 13:37:30|728828.7|727828.7|728902.3|727902.3|728904.6|727904.6|728826.7|727826.7|27
1628084260000|2021-08-04 13:37:40|728853.5|727853.5|728877.5|727877.5|728884|727884|728849.5|727849.5|28
1628084270000|2021-08-04 13:37:50|728875.4|727875.4|729099.8|728099.8|729137.6|728137.6|728869.6|727869.6|36
1628084280000|2021-08-04 13:38:00|729102.2|728102.2|728972.6|727972.6|729104.9|728104.9|728961|727961|39
1628084290000|2021-08-04 13:38:10|728962.4|727962.4|728911.6|727911.6|728972|727972|728885.8|727885.8|37
1628084300000|2021-08-04 13:38:20|728918.3|727918.3|728981.7|727981.7|728982.1|727982.1|728909.5|727909.5|35
1628084310000|2021-08-04 13:38:30|728962.1|727962.1|728956.1|727956.1|728978.1|727978.1|728940.6|727940.6|36
1628084320000|2021-08-04 13:38:40|728956.3|727956.3|728964.7|727964.7|728979.8|727979.8|728948.3|727948.3|35
1628084330000|2021-08-04 13:38:50|728970.1|727970.1|729013.1|728013.1|729017.4|728017.4|728970.1|727970.1|35
1628084340000|2021-08-04 13:39:00|729008.4|728008.4|729124.3|728124.3|729126.7|728126.7|729008.4|728008.4|34
1628084350000|2021-08-04 13:39:10|729125.1|728125.1|729185.2|728185.2|729190|728190|729125.1|728125.1|35
1628084360000|2021-08-04 13:39:20|729186.9|728186.9|729125.6|728125.6|729191.7|728191.7|729109.5|728109.5|34
1628084370000|2021-08-04 13:39:30|729124.8|728124.8|729125.6|728125.6|729154.9|728154.9|729112.9|728112.9|36
1628084380000|2021-08-04 13:39:40|729120.9|728120.9|729120.5|728120.5|729125.9|728125.9|729104.1|728104.1|35
1628084390000|2021-08-04 13:39:50|729119.8|728119.8|729049.5|728049.5|729119.8|728119.8|729032.6|728032.6|38
1628084400000|2021-08-04 13:40:00|729054|728054|729054.5|728054.5|729064.6|728064.6|729042.4|728042.4|30
1628084410000|2021-08-04 13:40:10|729054.2|728054.2|729102.3|728102.3|729102.3|728102.3|729052.7|728052.7|31
1628084420000|2021-08-04 13:40:20|729084.8|728084.8|729081.8|728081.8|729102.1|728102.1|729078.8|728078.8|33
1628084430000|2021-08-04 13:40:30|729080.9|728080.9|729091.6|728091.6|729097.1|728097.1|729078.9|728078.9|29
1628084440000|2021-08-04 13:40:40|729086.9|728086.9|729079.1|728079.1|729100|728100|729058.4|728058.4|30
1628084450000|2021-08-04 13:40:50|729084|728084|729100.9|728100.9|729106.9|728106.9|729080.8|728080.8|31
1628084460000|2021-08-04 13:41:00|729099|728099|729051|728051|729099|728099|729031.5|728031.5|33
1628084470000|2021-08-04 13:41:10|729050.2|728050.2|729050.8|728050.8|729060.9|728060.9|729046.1|728046.1|27
1628084480000|2021-08-04 13:41:20|729051.9|728051.9|729101.8|728101.8|729108|728108|729049.9|728049.9|28
1628084490000|2021-08-04 13:41:30|729105|728105|729101.2|728101.2|729122.3|728122.3|729094.5|728094.5|34
1628084500000|2021-08-04 13:41:40|729100.1|728100.1|729094.7|728094.7|729103.9|728103.9|729083.5|728083.5|24
1628084510000|2021-08-04 13:41:50|729093.8|728093.8|729019.5|728019.5|729102.8|728102.8|729014.3|728014.3|34
1628084520000|2021-08-04 13:42:00|729025.4|728025.4|729031|728031|729037.5|728037.5|729018.3|728018.3|37
1628084530000|2021-08-04 13:42:10|729031.3|728031.3|729055.4|728055.4|729062.9|728062.9|729025.5|728025.5|37
1628084540000|2021-08-04 13:42:20|729054.8|728054.8|729054.2|728054.2|729056|728056|729048.3|728048.3|34
1628084550000|2021-08-04 13:42:30|729055.9|728055.9|729057.4|728057.4|729063.7|728063.7|729052.4|728052.4|31
1628084560000|2021-08-04 13:42:40|729059.5|728059.5|729092.5|728092.5|729097.2|728097.2|729054.1|728054.1|34
1628084570000|2021-08-04 13:42:50|729092.9|728092.9|729163.7|728163.7|729197.4|728197.4|729092.9|728092.9|34
1628084580000|2021-08-04 13:43:00|729170.8|728170.8|729106.5|728106.5|729170.8|728170.8|729093.2|728093.2|31
1628084590000|2021-08-04 13:43:10|729100.1|728100.1|729108|728108|729114.5|728114.5|729100.1|728100.1|25
1628084600000|2021-08-04 13:43:20|729114.1|728114.1|729116.3|728116.3|729118.8|728118.8|729110.5|728110.5|21
1628084610000|2021-08-04 13:43:30|729120.3|728120.3|729622.3|727622.3|729622.3|728156.7|729120.3|727622.3|21
1628084620000|2021-08-04 13:43:40|729610.5|727610.5|729131.5|728131.5|729619.4|728131.5|729104.2|727607.1|25
1628084630000|2021-08-04 13:43:50|729142.5|728142.5|729148.9|728148.9|729649.2|728148.9|729133.1|727649.2|27
1628084640000|2021-08-04 13:44:00|729148.2|728148.2|729140.7|728140.7|729148.2|728148.2|729138|728138|23
1628084650000|2021-08-04 13:44:10|729141.9|728141.9|729137.7|728137.7|729184.4|728184.4|729133|728133|27
1628084660000|2021-08-04 13:44:20|729145.6|728145.6|729152.4|728152.4|729163.1|728163.1|729144.9|728144.9|26
1628084670000|2021-08-04 13:44:30|729152.8|728152.8|729139.9|728139.9|729159.2|728159.2|729139.9|728139.9|21
1628084680000|2021-08-04 13:44:40|729142.6|728142.6|729150.2|728150.2|729167.6|728167.6|729140.5|728140.5|26
1628084690000|2021-08-04 13:44:50|729144.6|728144.6|729601.1|727601.1|729657.3|728146.9|729144.6|727584.1|30
1628084700000|2021-08-04 13:45:00|729600.5|727600.5|729011.7|728011.7|729600.5|728061.7|729003.5|727562.1|39
1628084710000|2021-08-04 13:45:10|729012.7|728012.7|729019.5|728019.5|729529.2|728031|729007.8|727506.7|39
1628084720000|2021-08-04 13:45:20|729033.5|728033.5|729085.2|728085.2|729596.9|728087.1|729026.6|727526.7|34
1628084730000|2021-08-04 13:45:30|729086.1|728086.1|729698.4|727698.4|729705.3|728205.5|729084.4|727611.1|39
1628084740000|2021-08-04 13:45:40|729704.3|727704.3|729167.1|728167.1|729721.1|728225.5|729163.2|727704.3|37
1628084750000|2021-08-04 13:45:50|729157.8|728157.8|729088.1|728088.1|729157.8|728157.8|729055.7|728055.7|35
1628084760000|2021-08-04 13:46:00|729090.2|728090.2|729046.6|728046.6|729090.2|728090.2|729040.7|728040.7|37
1628084770000|2021-08-04 13:46:10|729051.6|728051.6|729542.6|727542.6|729542.6|728070.8|729045.1|727521.5|33
1628084780000|2021-08-04 13:46:20|729053.2|728053.2|729046.6|728046.6|729053.9|728053.9|729035.2|728035.2|32
1628084790000|2021-08-04 13:46:30|729066.6|728066.6|729049.8|728049.8|729072.7|728072.7|729043.6|728043.6|32
1628084800000|2021-08-04 13:46:40|729043.3|728043.3|729512.7|727512.7|729518.8|728048.7|729013.4|727505.7|36
1628084810000|2021-08-04 13:46:50|729507.2|727507.2|729051.8|728051.8|729513.6|728074.4|729015.1|727507.2|37
1628084820000|2021-08-04 13:47:00|729048.8|728048.8|729571.1|727571.1|729571.9|728053.8|729032.8|727564|37
1628084830000|2021-08-04 13:47:10|729573|727573|729062|728062|729573|728068.7|728998.9|727563.5|35
1628084840000|2021-08-04 13:47:20|729061|728061|729026.4|728026.4|729061.7|728061.7|729025.7|728025.7|36
1628084850000|2021-08-04 13:47:30|729025.5|728025.5|729083.5|728083.5|729089.2|728089.2|729025.5|728025.5|26
1628084860000|2021-08-04 13:47:40|729084.4|728084.4|729090.3|728090.3|729097.7|728097.7|729070|728070|31
1628084870000|2021-08-04 13:47:50|729090.8|728090.8|729143.6|728143.6|729660.7|728159.7|729084.7|727660.7|37
1628084880000|2021-08-04 13:48:00|729139.2|728139.2|729547.5|727547.5|729642.7|728144.1|729052.8|727547|35
1628084890000|2021-08-04 13:48:10|729044.1|728044.1|729413|727413|729449.2|728044.1|728898.8|727410.1|33
1628084900000|2021-08-04 13:48:20|729413.2|727413.2|729298.5|727298.5|729413.2|727910.7|728797.3|727237.2|36
1628084910000|2021-08-04 13:48:30|729292.9|727292.9|729362.6|727362.6|729371.9|727799.2|728799.1|727290.8|34
1628084920000|2021-08-04 13:48:40|729363.8|727363.8|729329|727329|729363.8|727363.8|729316|727316|32
1628084930000|2021-08-04 13:48:50|729327.8|727327.8|729385.7|727385.7|729406.3|727406.3|729322.5|727322.5|37
1628084940000|2021-08-04 13:49:00|729388|727388|729400.6|727400.6|729415|727885.2|728874.5|727366.8|32
1628084950000|2021-08-04 13:49:10|729399.4|727399.4|729390.9|727390.9|729399.4|727399.4|729343|727343|36
1628084960000|2021-08-04 13:49:20|729383.8|727383.8|729401.5|727401.5|729406.8|727406.8|729383.8|727383.8|29
1628084970000|2021-08-04 13:49:30|729403.3|727403.3|729420.3|727420.3|729473.9|727473.9|729403.3|727403.3|31
1628084980000|2021-08-04 13:49:40|729416.7|727416.7|729342.2|727342.2|729416.7|727416.7|729342.2|727342.2|36
1628084990000|2021-08-04 13:49:50|729333.2|727333.2|729343.8|727343.8|729350|727350|729333.2|727333.2|26
1628085000000|2021-08-04 13:50:00|729300.5|727300.5|729311.5|727311.5|729318.4|727815.9|728768.2|727276|35
1628085010000|2021-08-04 13:50:10|729310|727310|729275|727275|729314.2|727774.6|728747.4|727257.5|31
1628085020000|2021-08-04 13:50:20|729273|727273|729227.4|727227.4|729300.9|727788.2|728761|727227.4|39
1628085030000|2021-08-04 13:50:30|729290.9|727290.9|729237|727237|729309.5|727309.5|729237|727237|32
1628085040000|2021-08-04 13:50:40|729236|727236|729130|727130|729280.7|727757.4|728643|727130|38
1628085050000|2021-08-04 13:50:50|729127.1|727127.1|729132.2|727132.2|729135.6|727631.9|728616|727120.7|36
1628085060000|2021-08-04 13:51:00|729132.1|727132.1|729165.9|727165.9|729167.4|727662.1|728627.9|727108.1|36
1628085070000|2021-08-04 13:51:10|729162.2|727162.2|728672.2|727672.2|729179.3|727676.4|728670.7|727156.3|32
1628085080000|2021-08-04 13:51:20|728672.6|727672.6|728611.5|727611.5|729192.4|727738|728607.7|727181.8|38
1628085090000|2021-08-04 13:51:30|728610.9|727610.9|728640.4|727640.4|729136.3|727651.2|728609.9|727134.1|35
1628085100000|2021-08-04 13:51:40|728640.6|727640.6|729138.4|727138.4|729163.4|727684.1|728638.2|727134.8|38
1628085110000|2021-08-04 13:51:50|729141.1|727141.1|729135.7|727135.7|729157.8|727157.8|729131|727131|37
1628085120000|2021-08-04 13:52:00|729126.9|727126.9|728624.4|727624.4|729132.1|727631.1|728620.9|727105.2|35
1628085130000|2021-08-04 13:52:10|728626.4|727626.4|728629.1|727629.1|728636.9|727636.9|728623.1|727623.1|29
1628085140000|2021-08-04 13:52:20|728641.2|727641.2|729133.3|727133.3|729138.3|727641.2|728641.2|727111|36
1628085150000|2021-08-04 13:52:30|728635.7|727635.7|729191.8|727191.8|729231.7|727725.1|728635.7|727191.8|39
1628085160000|2021-08-04 13:52:40|729200.4|727200.4|728739.6|727739.6|729202.2|727748.7|728707.9|727200.4|33
1628085170000|2021-08-04 13:52:50|728736.3|727736.3|728730.3|727730.3|728752.5|727752.5|728730.3|727730.3|34
1628085180000|2021-08-04 13:53:00|728724.5|727724.5|729222.4|727222.4|729229.1|727733.9|728722.6|727216.7|34
1628085190000|2021-08-04 13:53:10|729220.9|727220.9|728717.6|727717.6|729238.1|727717.6|728717.6|727217.3|36
1628085200000|2021-08-04 13:53:20|728747.1|727747.1|728744.5|727744.5|729237.9|727747.1|728726.5|727216.9|27
1628085210000|2021-08-04 13:53:30|728745|727745|729233.9|727233.9|729238.7|727745|728726.7|727227|33
1628085220000|2021-08-04 13:53:40|729228.2|727228.2|729231.7|727231.7|729240.8|727240.8|729217.6|727217.6|33
1628085230000|2021-08-04 13:53:50|729234.9|727234.9|728659.1|727659.1|729234.9|727682.7|728632.7|727142.4|28
1628085240000|2021-08-04 13:54:00|728657.7|727657.7|728652.2|727652.2|729151.5|727657.7|728648.2|727147.2|29
1628085250000|2021-08-04 13:54:10|728651.9|727651.9|728711.5|727711.5|728711.5|727711.5|728644.4|727644.4|31
1628085260000|2021-08-04 13:54:20|728701.8|727701.8|728704.2|727704.2|729215.1|727713.7|728701.8|727211|31
1628085270000|2021-08-04 13:54:30|728692|727692|728746.2|727746.2|729187.4|727746.2|728663.5|727168.3|37
1628085280000|2021-08-04 13:54:40|728745|727745|728642.6|727642.6|728746.3|727746.3|728642.6|727642.6|36
1628085290000|2021-08-04 13:54:50|728647.8|727647.8|728603|727603|728649.1|727649.1|728595.6|727595.6|35
1628085300000|2021-08-04 13:55:00|728602.9|727602.9|729162.9|727162.9|729162.9|727652.1|728569.7|727142.5|36
1628085310000|2021-08-04 13:55:10|728665.1|727665.1|728726.6|727726.6|728736|727736|728665.1|727665.1|37
1628085320000|2021-08-04 13:55:20|728730.6|727730.6|728789.2|727789.2|728817.8|727817.8|728722|727722|33
1628085330000|2021-08-04 13:55:30|728797.2|727797.2|728774.1|727774.1|728806.7|727806.7|728750.3|727750.3|35
1628085340000|2021-08-04 13:55:40|728789.1|727789.1|728788.5|727788.5|728794.7|727794.7|728767.3|727767.3|35
1628085350000|2021-08-04 13:55:50|728789.6|727789.6|728787|727787|728811.5|727811.5|728785.4|727785.4|32
1628085360000|2021-08-04 13:56:00|728783.6|727783.6|728797.3|727797.3|728826|727826|728775.7|727775.7|36
1628085370000|2021-08-04 13:56:10|728805.9|727805.9|728924.6|727924.6|729432.2|727933.6|728799|727369.9|32
1628085380000|2021-08-04 13:56:20|728925.8|727925.8|728921.3|727921.3|729408.3|727925.8|728892.8|727399.9|37
1628085390000|2021-08-04 13:56:30|728923.4|727923.4|728897|727897|729416.6|727924.8|728875.7|727409.8|33
1628085400000|2021-08-04 13:56:40|728892.5|727892.5|728925.8|727925.8|728936.3|727936.3|728892.5|727892.5|27
1628085410000|2021-08-04 13:56:50|728930.3|727930.3|728940.9|727940.9|728950.7|727950.7|728927.5|727927.5|25
1628085420000|2021-08-04 13:57:00|728940.6|727940.6|728949.9|727949.9|728958|727958|728940.6|727940.6|24
1628085430000|2021-08-04 13:57:10|728950.2|727950.2|728947.1|727947.1|728952.9|727952.9|728947.1|727947.1|19
1628085440000|2021-08-04 13:57:20|728949.4|727949.4|728950.8|727950.8|728958.1|727958.1|728948|727948|16
1628085450000|2021-08-04 13:57:30|728950.1|727950.1|728972.6|727972.6|728974.4|727974.4|728950.1|727950.1|20
1628085460000|2021-08-04 13:57:40|728973.4|727973.4|728967.7|727967.7|728974.2|727974.2|728965.4|727965.4|20
1628085470000|2021-08-04 13:57:50|728970.7|727970.7|729517.3|727517.3|729518.9|727973.8|728970.1|727514.8|25
1628085480000|2021-08-04 13:58:00|729007.5|728007.5|729032.7|728032.7|729529.9|728033.1|729007.1|727527.4|29
1628085490000|2021-08-04 13:58:10|729033.6|728033.6|729497.3|727497.3|729523.9|728033.7|729026|727484.6|33
1628085500000|2021-08-04 13:58:20|729505.2|727505.2|729546.8|727546.8|729546.8|728053.5|729053.5|727477.4|27
1628085510000|2021-08-04 13:58:30|729525.9|727525.9|729506.6|727506.6|729535.8|727535.8|729479.7|727479.7|31
1628085520000|2021-08-04 13:58:40|729534|727534|729405.1|727405.1|729534|727988.7|728946|727395|35
1628085530000|2021-08-04 13:58:50|729415.4|727415.4|729456.7|727456.7|729464.2|727464.2|729406.1|727406.1|31
1628085540000|2021-08-04 13:59:00|729459.4|727459.4|729454.8|727454.8|729490.2|727490.2|729433.8|727433.8|33
1628085550000|2021-08-04 13:59:10|729456.5|727456.5|729423.1|727423.1|729465.8|727465.8|729397.7|727397.7|39
1628085560000|2021-08-04 13:59:20|729437.4|727437.4|729430.6|727430.6|729437.4|727437.4|729418|727418|33
1628085570000|2021-08-04 13:59:30|729428.9|727428.9|729419.7|727419.7|729459.1|727459.1|729413.6|727413.6|30
1628085580000|2021-08-04 13:59:40|729428.1|727428.1|729409.3|727409.3|729436.2|727436.2|729318.5|727318.5|31
1628085590000|2021-08-04 13:59:50|729386.8|727386.8|729345.8|727345.8|729423.2|727423.2|729284.1|727284.1|29
1628085600000|2021-08-04 14:00:00|729341.1|727341.1|729391.4|727391.4|729476.5|727476.5|729339.6|727339.6|38
1628085610000|2021-08-04 14:00:10|729391.3|727391.3|728923.2|727923.2|729391.3|727926|728864.1|727360.5|36
1628085620000|2021-08-04 14:00:20|728961.7|727961.7|729601.9|727601.9|729611.4|728085.4|728949.9|727447.5|39
1628085630000|2021-08-04 14:00:30|729609.1|727609.1|729619|727619|729642.1|728138.2|729073.5|727559.9|37
1628085640000|2021-08-04 14:00:40|729646.9|727646.9|729679.4|727679.4|729707.2|728189.2|729167.5|727646.9|32
1628085650000|2021-08-04 14:00:50|729683.5|727683.5|729174.1|728174.1|729711|728204.5|729165.3|727665.4|37
1628085660000|2021-08-04 14:01:00|729165.4|728165.4|729506|727506|729575.7|728165.4|729038.9|727490.3|37
1628085670000|2021-08-04 14:01:10|729496.1|727496.1|729489|727489|729541|727541|729484.5|727484.5|38
1628085680000|2021-08-04 14:01:20|729493.7|727493.7|729549.3|727549.3|729578.7|727578.7|729477.9|727477.9|40
1628085690000|2021-08-04 14:01:30|729560.8|727560.8|729619.7|727619.7|729619.7|727619.7|729552.4|727552.4|32
1628085700000|2021-08-04 14:01:40|729620.6|727620.6|729159.2|728159.2|729644.3|728159.2|729159.2|727604.5|32
1628085710000|2021-08-04 14:01:50|729169.8|728169.8|729646|727646|729646|728179.5|729138.4|727646|36
1628085720000|2021-08-04 14:02:00|729638.1|727638.1|729707.3|727707.3|729734.3|728242.7|729148.5|727638.1|37
1628085730000|2021-08-04 14:02:10|729697.7|727697.7|729827.7|727827.7|729835.8|728332.1|729283.3|727697.7|40
1628085740000|2021-08-04 14:02:20|729823.9|727823.9|729311.7|728311.7|729865.8|728344|729297.4|727823.9|40
1628085750000|2021-08-04 14:02:30|729845.5|727845.5|729836.8|727836.8|729858.6|728361.5|729351|727832.6|35
1628085760000|2021-08-04 14:02:40|729827.7|727827.7|729849.4|727849.4|729854.3|728356.5|729346.2|727825.8|33
1628085770000|2021-08-04 14:02:50|729848.2|727848.2|729325.8|728325.8|729855.8|728365.8|729324|727823.2|29
1628085780000|2021-08-04 14:03:00|729340.4|728340.4|729999.9|727999.9|730007.2|728445.4|729339|727825|36
1628085790000|2021-08-04 14:03:10|730003.5|728003.5|729688.4|728688.4|730185.3|728688.4|729506.3|728003.5|36
1628085800000|2021-08-04 14:03:20|729694.2|728694.2|730149.6|728149.6|730189.2|728732.5|729623.3|728112.8|39
1628085810000|2021-08-04 14:03:30|730146.3|728146.3|730117.1|728117.1|730173.6|728670.7|729615.3|728115.5|40
1628085820000|2021-08-04 14:03:40|729590.5|728590.5|730061.5|728061.5|730097.4|728592.8|729555.2|728058.6|38
1628085830000|2021-08-04 14:03:50|729491.7|728491.7|729982.6|727982.6|730034.1|728491.7|729491.7|727934.7|38
1628085840000|2021-08-04 14:04:00|729969.6|727969.6|730018.5|728018.5|730044.2|728044.2|729948.1|727948.1|39
1628085850000|2021-08-04 14:04:10|730027|728027|729404.4|728404.4|730035.4|728544.7|729404.4|727945.7|39
1628085860000|2021-08-04 14:04:20|729436.9|728436.9|729912.8|727912.8|729921.9|728453.8|729426.1|727905.7|35
1628085870000|2021-08-04 14:04:30|729911.4|727911.4|729906.6|727906.6|729914.7|728386.7|729378.6|727837.8|38
1628085880000|2021-08-04 14:04:40|729867.2|727867.2|729740.5|727740.5|729891.3|727891.3|729723.1|727723.1|40
1628085890000|2021-08-04 14:04:50|729739.8|727739.8|729662.3|727662.3|729760.7|727760.7|729630|727630|40
1628085900000|2021-08-04 14:05:00|729669.7|727669.7|729724.6|727724.6|729727.5|727727.5|729669.7|727669.7|36
1628085910000|2021-08-04 14:05:10|729709.2|727709.2|729904.9|727904.9|729905.7|727905.7|729709.2|727709.2|38
1628085920000|2021-08-04 14:05:20|729897.2|727897.2|729885.1|727885.1|729924|728390.6|729365.2|727845.9|40
1628085930000|2021-08-04 14:05:30|729872.9|727872.9|729875.8|727875.8|729930|728395.3|729381.1|727862.8|38
1628085940000|2021-08-04 14:05:40|729881.5|727881.5|729466.8|728466.8|729963.2|728495|729458|727881.5|37
1628085950000|2021-08-04 14:05:50|729470.7|728470.7|729563.3|728563.3|729564.5|728564.5|729426.8|728426.8|37
1628085960000|2021-08-04 14:06:00|729564.5|728564.5|729583.6|728583.6|729593.1|728593.1|729564.5|728564.5|34
1628085970000|2021-08-04 14:06:10|729582.9|728582.9|729615.4|728615.4|729637.5|728637.5|729576.9|728576.9|34
1628085980000|2021-08-04 14:06:20|729623.3|728623.3|729608.6|728608.6|730110.3|728623.3|729589.7|728110.3|37
1628085990000|2021-08-04 14:06:30|730110.8|728110.8|729610.3|728610.3|730110.8|728687.1|729607.6|728110.8|40
1628086000000|2021-08-04 14:06:40|729624.4|728624.4|729513.8|728513.8|730104.6|728637.3|729507.9|728101.1|40
1628086010000|2021-08-04 14:06:50|729516.6|728516.6|729426.3|728426.3|729957.6|728521.2|729409.7|727947.9|38
1628086020000|2021-08-04 14:07:00|729429.4|728429.4|729870.1|727870.1|729931.9|728442.5|729354|727866|39
1628086030000|2021-08-04 14:07:10|729872.6|727872.6|729935.3|727935.3|729941|728444.8|729394.3|727869.3|39
1628086040000|2021-08-04 14:07:20|729914.3|727914.3|729917.7|727917.7|729926.4|727926.4|729906.8|727906.8|38
1628086050000|2021-08-04 14:07:30|729917.3|727917.3|729879.3|727879.3|729924.4|728385.9|729384.1|727879.3|34
1628086060000|2021-08-04 14:07:40|729880.9|727880.9|729821.1|727821.1|729899.3|727899.3|729807.8|727807.8|35
1628086070000|2021-08-04 14:07:50|729826.5|727826.5|729831.3|727831.3|729865.1|728359.2|729325.9|727820.5|35
1628086080000|2021-08-04 14:08:00|729310.1|728310.1|729854.6|727854.6|729855|728367.3|729310.1|727823.9|37
1628086090000|2021-08-04 14:08:10|729853.5|727853.5|729859.3|727859.3|729874|728395.9|729347.7|727849.6|35
1628086100000|2021-08-04 14:08:20|729860.9|727860.9|729845.3|727845.3|729874.8|728358.8|729351|727833.3|31
1628086110000|2021-08-04 14:08:30|729842.7|727842.7|729889.4|727889.4|729889.7|728403.2|729346.7|727839.4|34
1628086120000|2021-08-04 14:08:40|729884.1|727884.1|729403|728403|729914.3|728441.1|729350.4|727884.1|32
1628086130000|2021-08-04 14:08:50|729408.1|728408.1|729375.5|728375.5|729899.1|728420.4|729375.5|727868.7|34
1628086140000|2021-08-04 14:09:00|729378|728378|729435.2|728435.2|729920.9|728446.3|729370.2|727886.5|35
1628086150000|2021-08-04 14:09:10|729434.5|728434.5|729929.3|727929.3|729938.3|728499.2|729434.5|727924.6|36
1628086160000|2021-08-04 14:09:20|729932.2|727932.2|729438.2|728438.2|729938.4|728446.1|729413.2|727920.3|31
1628086170000|2021-08-04 14:09:30|729456.6|728456.6|729459.4|728459.4|729486.4|728486.4|729451.4|728451.4|35
1628086180000|2021-08-04 14:09:40|729458.3|728458.3|729491.2|728491.2|730027.6|728540.5|729458.3|727958.1|30
1628086190000|2021-08-04 14:09:50|729490.9|728490.9|729450.2|728450.2|729958.2|728501.5|729450.2|727958.2|38
1628086200000|2021-08-04 14:10:00|729449.2|728449.2|729449.7|728449.7|729455.8|728455.8|729261.4|728261.4|34
1628086210000|2021-08-04 14:10:10|729433.7|728433.7|729424.4|728424.4|729932.2|728433.7|729378.8|727924.4|31
1628086220000|2021-08-04 14:10:20|729413|728413|729428.6|728428.6|729456.8|728456.8|729413|728413|32
1628086230000|2021-08-04 14:10:30|729432.5|728432.5|729475.3|728475.3|729986.9|728505|729432.5|727982|36
1628086240000|2021-08-04 14:10:40|729474.3|728474.3|729468.7|728468.7|729490|728490|729453.6|728453.6|36
1628086250000|2021-08-04 14:10:50|729469.3|728469.3|729874.3|727874.3|729874.3|728475.7|729357|727851.8|36
1628086260000|2021-08-04 14:11:00|729874.5|727874.5|729860.9|727860.9|729883.2|727883.2|729849.4|727849.4|34
1628086270000|2021-08-04 14:11:10|729864|727864|729304.6|728304.6|729864|728345.5|729304|727864|37
1628086280000|2021-08-04 14:11:20|729303.4|728303.4|729805|727805|729809|728317.1|729301|727801.6|33
1628086290000|2021-08-04 14:11:30|729304.2|728304.2|729800.7|727800.7|729800.7|728306|729263.3|727800.7|29
1628086300000|2021-08-04 14:11:40|729289.8|728289.8|729827.8|727827.8|729848.7|728306.4|729283.3|727792.1|37
1628086310000|2021-08-04 14:11:50|729827.4|727827.4|729741|727741|729840.7|728355.9|729242|727731.5|36
1628086320000|2021-08-04 14:12:00|729742|727742|729756.8|727756.8|729798.1|728307.5|729235.5|727725.9|34
1628086330000|2021-08-04 14:12:10|729757.5|727757.5|729818|727818|729832.9|728324.5|729303.6|727748.6|40
1628086340000|2021-08-04 14:12:20|729820.7|727820.7|729881.4|727881.4|729903.2|728371.6|729368.4|727818.9|37
1628086350000|2021-08-04 14:12:30|729879.2|727879.2|729353.7|728353.7|729889|728353.7|729332.7|727840.9|30
1628086360000|2021-08-04 14:12:40|729359.2|728359.2|729833.7|727833.7|729872.4|728364.5|729329.3|727827.7|34
1628086370000|2021-08-04 14:12:50|729354.1|728354.1|729441.1|728441.1|729909.5|728455.3|729354.1|727903|34
1628086380000|2021-08-04 14:13:00|729442.2|728442.2|729587.3|728587.3|730110.1|728603.6|729426.4|728099.7|37
1628086390000|2021-08-04 14:13:10|729588.7|728588.7|729635.8|728635.8|729646.2|728646.2|729585.6|728585.6|34
1628086400000|2021-08-04 14:13:20|729635.1|728635.1|730087.1|728087.1|730113.6|728635.1|729604.2|728064.8|33
1628086410000|2021-08-04 14:13:30|730088.7|728088.7|730091.4|728091.4|730100.8|728100.8|730066.8|728066.8|36
1628086420000|2021-08-04 14:13:40|730093|728093|730109.8|728109.8|730132|728609.8|729609.5|728089.3|39
1628086430000|2021-08-04 14:13:50|730112.8|728112.8|729637.5|728637.5|730113.8|728660.2|729633.7|728103.9|31
1628086440000|2021-08-04 14:14:00|729636.6|728636.6|730117.3|728117.3|730122.6|728640.8|729602.8|728108|35
1628086450000|2021-08-04 14:14:10|730119.5|728119.5|729611.2|728611.2|730127.9|728611.2|729607.6|728101|31
1628086460000|2021-08-04 14:14:20|729602.7|728602.7|730078.1|728078.1|730099.1|728602.7|729602.7|728073.2|37
1628086470000|2021-08-04 14:14:30|730078.8|728078.8|730028.4|728028.4|730078.8|728545.4|729545.4|728010|38
1628086480000|2021-08-04 14:14:40|730028.8|728028.8|730069.6|728069.6|730078.3|728573.2|729573.2|728009.4|36
1628086490000|2021-08-04 14:14:50|730070.8|728070.8|729513.4|728513.4|730073.7|728564.7|729513.4|728022.4|39
1628086500000|2021-08-04 14:15:00|729458.1|728458.1|729503.2|728503.2|730022.3|728532.2|729414.9|727912|38
1628086510000|2021-08-04 14:15:10|729520.4|728520.4|730160.7|728160.7|730160.7|728642.3|729517.1|728137.2|39
1628086520000|2021-08-04 14:15:20|730151.4|728151.4|730171.6|728171.6|730177.8|728682.2|729653.8|728151.4|36
1628086530000|2021-08-04 14:15:30|729700.9|728700.9|729874.6|728874.6|730461.4|728917.8|729688.1|728207.9|39
1628086540000|2021-08-04 14:15:40|729875.9|728875.9|729857.6|728857.6|730385.3|728888|729823|728302.8|39
1628086550000|2021-08-04 14:15:50|729856.6|728856.6|730376.9|728376.9|730397|728878.4|729856.6|728370.5|36
1628086560000|2021-08-04 14:16:00|730372.2|728372.2|730443.9|728443.9|730446|728446|730372.2|728372.2|34
1628086570000|2021-08-04 14:16:10|730435.2|728435.2|730431.7|728431.7|730439|728439|730415.8|728415.8|32
1628086580000|2021-08-04 14:16:20|730429.3|728429.3|730660.5|728660.5|730660.5|729147.8|730028|728429.3|27
1628086590000|2021-08-04 14:16:30|730652.7|728652.7|730569|728569|730652.7|729147.9|730080.6|728562.4|40
1628086600000|2021-08-04 14:16:40|730572.8|728572.8|730616|728616|730640.2|729108.5|730108.5|728572.8|35
1628086610000|2021-08-04 14:16:50|730635.3|728635.3|730636.1|728636.1|730651.7|728651.7|730606.9|728606.9|38
1628086620000|2021-08-04 14:17:00|730143.7|729143.7|730245.2|729245.2|730771|729275.1|730143.7|728619.3|35
1628086630000|2021-08-04 14:17:10|730766.7|728766.7|730299.6|729299.6|730798.5|729312.6|730228.3|728698.4|35
1628086640000|2021-08-04 14:17:20|730292.6|729292.6|730756.9|728756.9|730773.8|729300|730226.1|728716.3|39
1628086650000|2021-08-04 14:17:30|730741|728741|730717.5|728717.5|730753.2|728753.2|730715.1|728715.1|35
1628086660000|2021-08-04 14:17:40|730714.6|728714.6|730731.6|728731.6|730761.8|729254.2|730247.7|728713.8|32
1628086670000|2021-08-04 14:17:50|730730.6|728730.6|730672.8|728672.8|730734.6|729238.8|730231.6|728654.5|32
1628086680000|2021-08-04 14:18:00|730670|728670|730682.9|728682.9|730698.9|728698.9|730643.5|728643.5|40
1628086690000|2021-08-04 14:18:10|730673.7|728673.7|730682.8|728682.8|730731.4|729186.5|730186.5|728665.8|37
1628086700000|2021-08-04 14:18:20|730664|728664|730664.4|728664.4|730670.5|729171|730154.3|728649.9|28
1628086710000|2021-08-04 14:18:30|730094.9|729094.9|730760.7|728760.7|730760.7|729261.6|730094.9|728545.9|38
1628086720000|2021-08-04 14:18:40|730751|728751|730333|729333|730763.7|729343.2|730227.2|728702.5|36
1628086730000|2021-08-04 14:18:50|730331.5|729331.5|730324.4|729324.4|730843.7|729351.7|730321.1|728822|34
1628086740000|2021-08-04 14:19:00|730321.9|729321.9|730703.1|728703.1|730763|729347.5|730260.3|728703.1|34
1628086750000|2021-08-04 14:19:10|730701.9|728701.9|730796.6|728796.6|730806.7|729185.4|730168.2|728654.2|36
1628086760000|2021-08-04 14:19:20|730801.8|728801.8|730302.2|729302.2|730805.9|729312.8|730289.5|728793.3|34
1628086770000|2021-08-04 14:19:30|730299.6|729299.6|730616.9|728616.9|730662.4|729320.5|730094.7|728590.9|38
1628086780000|2021-08-04 14:19:40|730615.4|728615.4|730055.3|729055.3|730677.2|729135.2|730051.6|728554.2|36
1628086790000|2021-08-04 14:19:50|730059.5|729059.5|730018.5|729018.5|730618.8|729114.7|730005|728532.6|36
1628086800000|2021-08-04 14:20:00|730025|729025|730711.9|728711.9|730711.9|729209.9|730025|728634.9|37
1628086810000|2021-08-04 14:20:10|730694.8|728694.8|730282.2|729282.2|730803.6|729318.1|730222.7|728694.8|36
1628086820000|2021-08-04 14:20:20|730276.4|729276.4|730514.1|729514.1|731047.8|729520.2|730275.6|728806.6|39
1628086830000|2021-08-04 14:20:30|730503.8|729503.8|731038.4|729038.4|731050.1|729549.1|730486.8|728994.1|40
1628086840000|2021-08-04 14:20:40|731039.9|729039.9|730551.3|729551.3|731067.8|729566.7|730548.6|729032.7|34
1628086850000|2021-08-04 14:20:50|730551.1|729551.1|731038.1|729038.1|731056.8|729559.6|730551.1|729009.6|34
1628086860000|2021-08-04 14:21:00|731036|729036|730582.1|729582.1|731078.7|729591.2|730535.5|729011|40
1628086870000|2021-08-04 14:21:10|730587.6|729587.6|731186|729186|731201.9|729730|730587.6|729171|36
1628086880000|2021-08-04 14:21:20|731187.8|729187.8|731206.6|729206.6|731215.1|729700.5|730674.3|729187.8|33
1628086890000|2021-08-04 14:21:30|731207.3|729207.3|730741.6|729741.6|731249.5|729747|730717.3|729202.5|34
1628086900000|2021-08-04 14:21:40|730745|729745|730718.5|729718.5|731190.9|729780|730692.2|729186.5|33
1628086910000|2021-08-04 14:21:50|730723|729723|730720|729720|730747|729747|730699|729699|32
1628086920000|2021-08-04 14:22:00|730719.6|729719.6|731138.4|729138.4|731229.3|729735.8|730633.3|729138.4|33
1628086930000|2021-08-04 14:22:10|731146.8|729146.8|731047.7|729047.7|731154.2|729656.8|730656.8|729047.7|39
1628086940000|2021-08-04 14:22:20|731060.8|729060.8|730980.6|728980.6|731080.3|729480.8|730455.1|728946.3|35
1628086950000|2021-08-04 14:22:30|730981.4|728981.4|730459.2|729459.2|730984.4|729492.5|730439.4|728968.1|33
1628086960000|2021-08-04 14:22:40|730464.1|729464.1|730457.4|729457.4|730472.5|729472.5|730445.4|729445.4|30
1628086970000|2021-08-04 14:22:50|730456.5|729456.5|730969|728969|730970.1|729467.2|730409.7|728918|25
1628086980000|2021-08-04 14:23:00|730964.2|728964.2|731119.3|729119.3|731145.4|729617.5|730474.8|728964.2|32
1628086990000|2021-08-04 14:23:10|731123.2|729123.2|730743.3|729743.3|731248.2|729743.6|730674.4|729111.4|33
1628087000000|2021-08-04 14:23:20|730745.8|729745.8|730731.6|729731.6|730750|729750|730726|729726|25
1628087010000|2021-08-04 14:23:30|730729.3|729729.3|730695.9|729695.9|730729.3|729729.3|730679.3|729679.3|26
1628087020000|2021-08-04 14:23:40|730696.3|729696.3|730734.9|729734.9|730742.5|729742.5|730696.3|729696.3|22
1628087030000|2021-08-04 14:23:50|730730.2|729730.2|730664.5|729664.5|731171.4|729735.3|730664.5|729169.5|26
1628087040000|2021-08-04 14:24:00|730676.8|729676.8|730719.5|729719.5|731191.7|729726.1|730668.3|729191.7|34
1628087050000|2021-08-04 14:24:10|730719.4|729719.4|730847.4|729847.4|731222.6|729853.1|730697|729186.9|35
1628087060000|2021-08-04 14:24:20|730847.2|729847.2|730871.7|729871.7|730911.6|729911.6|730844.4|729844.4|35
1628087070000|2021-08-04 14:24:30|730870.8|729870.8|730919.6|729919.6|731361|729922.1|730857|729356.4|31
1628087080000|2021-08-04 14:24:40|730918.9|729918.9|730933.8|729933.8|731447.4|729947|730918.2|729444.5|37
1628087090000|2021-08-04 14:24:50|730932.9|729932.9|730925.7|729925.7|730932.9|729932.9|730918.1|729918.1|30
1628087100000|2021-08-04 14:25:00|730925.6|729925.6|731097.9|730097.9|731097.9|730097.9|730920.5|729920.5|34
1628087110000|2021-08-04 14:25:10|731586.2|729586.2|731163.4|730163.4|731655.3|730166.5|731074.6|729580|35
1628087120000|2021-08-04 14:25:20|731162.9|730162.9|731236.2|730236.2|731748.9|730237.7|731162.9|729690|38
1628087130000|2021-08-04 14:25:30|731735.4|729735.4|731220.1|730220.1|731735.4|730229.2|731198|729721.4|38
1628087140000|2021-08-04 14:25:40|731225.6|730225.6|731262.9|730262.9|731774.4|730269.2|731216.3|729747.4|37
1628087150000|2021-08-04 14:25:50|731262.7|730262.7|731230.2|730230.2|731746.6|730262.7|731219|729734.7|35
1628087160000|2021-08-04 14:26:00|731742.8|729742.8|731181.4|730181.4|731742.8|730238.2|731180.1|729671.9|35
1628087170000|2021-08-04 14:26:10|731181.8|730181.8|731169.5|730169.5|731191.7|730191.7|731167.6|730167.6|29
1628087180000|2021-08-04 14:26:20|731167.7|730167.7|731615.9|729615.9|731683.2|730182.3|731106.4|729607.5|39
1628087190000|2021-08-04 14:26:30|731617.9|729617.9|731068.2|730068.2|731617.9|730126.7|731063.2|729539.8|36
1628087200000|2021-08-04 14:26:40|731069.8|730069.8|731502.5|729502.5|731549.4|730069.8|731033.4|729499.3|32
1628087210000|2021-08-04 14:26:50|731506|729506|730975.5|729975.5|731546.2|729975.5|730975.5|729453|37
1628087220000|2021-08-04 14:27:00|730976.7|729976.7|730937|729937|731519|729992.5|730925.6|729431.6|37
1628087230000|2021-08-04 14:27:10|730935.4|729935.4|731430.7|729430.7|731440.7|729959.6|730899.8|729399|31
1628087240000|2021-08-04 14:27:20|731436.3|729436.3|730951.5|729951.5|731475.1|729964.9|730924.7|729426.9|30
1628087250000|2021-08-04 14:27:30|730962|729962|731024.7|730024.7|731528.7|730034.6|730956.5|729448.5|29
1628087260000|2021-08-04 14:27:40|731016.8|730016.8|731055.6|730055.6|731567.9|730079.9|730998.9|729530.1|33
1628087270000|2021-08-04 14:27:50|731056.8|730056.8|731539.5|729539.5|731542.8|730064.7|731029.7|729526.9|32
1628087280000|2021-08-04 14:28:00|731550.8|729550.8|731055.8|730055.8|731558.7|730066.1|731044|729537.9|33
1628087290000|2021-08-04 14:28:10|731058.4|730058.4|731552.7|729552.7|731565.9|730070.8|731022.1|729543|32
1628087300000|2021-08-04 14:28:20|731559.1|729559.1|731561.4|729561.4|731567.9|729567.9|731544.5|729544.5|35
1628087310000|2021-08-04 14:28:30|731550.9|729550.9|731539.2|729539.2|731606.3|730119.1|731047.3|729539.2|32
1628087320000|2021-08-04 14:28:40|731555.6|729555.6|731573.6|729573.6|731583.4|729583.4|731528|729528|32
1628087330000|2021-08-04 14:28:50|731576.2|729576.2|731556.3|729556.3|731612.7|730066.2|731065.4|729553.1|27
1628087340000|2021-08-04 14:29:00|731539.2|729539.2|731551.9|729551.9|731599.2|730078.5|731048|729539.2|31
1628087350000|2021-08-04 14:29:10|731549.6|729549.6|731533.3|729533.3|731575.7|729575.7|731529.7|729529.7|36
1628087360000|2021-08-04 14:29:20|731539.8|729539.8|731523.2|729523.2|731539.8|729539.8|731472.3|729472.3|37
1628087370000|2021-08-04 14:29:30|731541.6|729541.6|731517.6|729517.6|731557|730047.3|731047.3|729497.7|36
1628087380000|2021-08-04 14:29:40|731498.5|729498.5|731475.6|729475.6|731526.3|729526.3|731463.8|729463.8|34
1628087390000|2021-08-04 14:29:50|731474.1|729474.1|731537.3|729537.3|731557.7|729557.7|731455.9|729455.9|39
1628087400000|2021-08-04 14:30:00|731538.9|729538.9|731697|729697|731776.3|729776.3|731538.9|729538.9|39
1628087410000|2021-08-04 14:30:10|731696.5|729696.5|731872.9|729872.9|731900.8|729900.8|731655.1|729655.1|39
1628087420000|2021-08-04 14:30:20|731887.6|729887.6|731911.9|729911.9|732007.5|730007.5|731874.5|729874.5|39
1628087430000|2021-08-04 14:30:30|731917.8|729917.8|731906.1|729906.1|731928.4|729928.4|731821|729821|40
1628087440000|2021-08-04 14:30:40|731903.4|729903.4|731880.4|729880.4|731930.4|729930.4|731870.4|729870.4|38
1628087450000|2021-08-04 14:30:50|731861.2|729861.2|731914.1|729914.1|731947|729947|731851.9|729851.9|40
1628087460000|2021-08-04 14:31:00|731921.8|729921.8|731952.3|729952.3|731995|730471.3|731455.8|729905.1|38
1628087470000|2021-08-04 14:31:10|731972.1|729972.1|731473|730473|731978.2|730477.2|731469.3|729938.1|32
1628087480000|2021-08-04 14:31:20|731469|730469|731501.4|730501.4|731985.2|730528|731462.5|729962.5|30
1628087490000|2021-08-04 14:31:30|731478.4|730478.4|731591.6|730591.6|732103.5|730604.9|731471|730060.5|33
1628087500000|2021-08-04 14:31:40|731594.8|730594.8|731641.7|730641.7|731642.6|730642.6|731594.8|730594.8|32
1628087510000|2021-08-04 14:31:50|731627.5|730627.5|731628.2|730628.2|732157.2|730639.2|731594.6|730082.8|39
1628087520000|2021-08-04 14:32:00|731629.1|730629.1|732135.5|730135.5|732169.1|730659.6|731629.1|730093.8|38
1628087530000|2021-08-04 14:32:10|732127|730127|732174.5|730174.5|732178.5|730178.5|732127|730127|36
1628087540000|2021-08-04 14:32:20|732174.8|730174.8|732157|730157|732177.3|730659.3|731659.3|730143.2|35
1628087550000|2021-08-04 14:32:30|732094.8|730094.8|732151.5|730151.5|732167|730167|732051|730051|39
1628087560000|2021-08-04 14:32:40|732139.6|730139.6|732009.4|730009.4|732148.7|730148.7|731993.7|729993.7|35
1628087570000|2021-08-04 14:32:50|732019.2|730019.2|732052.1|730052.1|732075.5|730075.5|731998.1|729998.1|39
1628087580000|2021-08-04 14:33:00|732037.6|730037.6|732040|730040|732082.2|730082.2|732019.9|730019.9|34
1628087590000|2021-08-04 14:33:10|732041.8|730041.8|732037.4|730037.4|732054.5|730054.5|732010|730010|37
1628087600000|2021-08-04 14:33:20|732017.4|730017.4|731945.9|729945.9|732020.2|730447.5|731415.7|729894.7|39
1628087610000|2021-08-04 14:33:30|731946.7|729946.7|731888.9|729888.9|731986.3|730486.1|731385.7|729874.9|31
1628087620000|2021-08-04 14:33:40|731877.9|729877.9|731231.9|730231.9|731892.4|730255.3|731231.9|729733.8|32
1628087630000|2021-08-04 14:33:50|731734.7|729734.7|731679.1|729679.1|731767.5|730203.5|731172.5|729668.9|34
1628087640000|2021-08-04 14:34:00|731681.5|729681.5|731065.8|730065.8|731692.7|730118.2|731065.8|729572.1|37
1628087650000|2021-08-04 14:34:10|731075.8|730075.8|731085|730085|731581.9|730086|731031.9|729514.8|39
1628087660000|2021-08-04 14:34:20|731572.4|729572.4|731671.7|729671.7|731673.6|730192.8|731131.3|729572.4|38
1628087670000|2021-08-04 14:34:30|731669.7|729669.7|731716.6|729716.6|731737.2|730233.3|731163.8|729657.7|38
1628087680000|2021-08-04 14:34:40|731729|729729|731724.3|729724.3|731777.2|730189.2|731189.2|729651.8|37
1628087690000|2021-08-04 14:34:50|731719.8|729719.8|731701.6|729701.6|731780.9|729780.9|731669.3|729669.3|36
1628087700000|2021-08-04 14:35:00|731712.5|729712.5|731741|729741|731757.6|729757.6|731712.5|729712.5|37
1628087710000|2021-08-04 14:35:10|731739.9|729739.9|731786.9|729786.9|731800.5|730312.8|731263.1|729711.8|34
1628087720000|2021-08-04 14:35:20|731781.5|729781.5|731727.7|729727.7|731795.9|730267.5|731218.1|729708.1|38
1628087730000|2021-08-04 14:35:30|731734.5|729734.5|731709.5|729709.5|731734.5|729734.5|731688.5|729688.5|36
1628087740000|2021-08-04 14:35:40|731707.7|729707.7|731688.8|729688.8|731708.8|730211.4|731211.4|729674.1|33
1628087750000|2021-08-04 14:35:50|731691.1|729691.1|731764.3|729764.3|731764.3|730233.6|731225.9|729689.5|36
1628087760000|2021-08-04 14:36:00|731762.3|729762.3|731740.9|729740.9|731797.1|730285.8|731285.8|729712.6|37
1628087770000|2021-08-04 14:36:10|731744|729744|731728.1|729728.1|731767.5|729767.5|731728.1|729728.1|37
1628087780000|2021-08-04 14:36:20|731727.9|729727.9|731684.7|729684.7|731735.7|729735.7|731683.5|729683.5|35
1628087790000|2021-08-04 14:36:30|731683.2|729683.2|731654.1|729654.1|731694.2|729694.2|731645.5|729645.5|29
1628087800000|2021-08-04 14:36:40|731654.3|729654.3|731651.9|729651.9|731687.7|729687.7|731651.6|729651.6|30
1628087810000|2021-08-04 14:36:50|731655.5|729655.5|731673|729673|731708.9|730132.9|731112.3|729621.4|38
1628087820000|2021-08-04 14:37:00|731666.4|729666.4|731669.6|729669.6|731699|730178.2|731178.2|729655.8|38
1628087830000|2021-08-04 14:37:10|731671.2|729671.2|731657.7|729657.7|731677.3|730175.1|731160.6|729656.2|35
1628087840000|2021-08-04 14:37:20|731669.2|729669.2|731682.3|729682.3|731729.7|730221.2|731179.7|729654.7|35
1628087850000|2021-08-04 14:37:30|731683.5|729683.5|731696.7|729696.7|731716.5|730206.1|731180.1|729680.8|24
1628087860000|2021-08-04 14:37:40|731701.8|729701.8|731148.3|730148.3|731701.8|730166.3|731119.8|729599.8|31
1628087870000|2021-08-04 14:37:50|731145.4|730145.4|731643|729643|731652.9|730157.6|731111.8|729616.1|37
1628087880000|2021-08-04 14:38:00|731155.9|730155.9|731095.5|730095.5|731634.1|730165.2|731089.9|729609|32
1628087890000|2021-08-04 14:38:10|731101.8|730101.8|731071.6|730071.6|731110.7|730110.7|731071|730071|28
1628087900000|2021-08-04 14:38:20|731068.4|730068.4|731095.6|730095.6|731587.6|730095.6|731037.2|729584.2|35
1628087910000|2021-08-04 14:38:30|731093.8|730093.8|731597.4|729597.4|731598.2|730124|731086.6|729596.7|37
1628087920000|2021-08-04 14:38:40|731079.2|730079.2|731609.2|729609.2|731622.5|730109.3|731048.2|729559.7|36
1628087930000|2021-08-04 14:38:50|731615.7|729615.7|731055.7|730055.7|731620.7|730103.4|731055.7|729569.4|38
1628087940000|2021-08-04 14:39:00|731054.3|730054.3|731644.8|729644.8|731646|730137.7|731054.3|729567.7|39
1628087950000|2021-08-04 14:39:10|731644.1|729644.1|731644.5|729644.5|731663.9|729663.9|731641|729641|33
1628087960000|2021-08-04 14:39:20|731643.9|729643.9|731107.3|730107.3|731645.5|730107.3|731095.6|729584.2|36
1628087970000|2021-08-04 14:39:30|731095.8|730095.8|731600.4|729600.4|731632.3|730121|731095.8|729594.9|33
1628087980000|2021-08-04 14:39:40|731597.9|729597.9|731560.1|729560.1|731597.9|729597.9|731560.1|729560.1|30
1628087990000|2021-08-04 14:39:50|731562.9|729562.9|731498.9|729498.9|731562.9|730000.8|731000.8|729479.6|38
1628088000000|2021-08-04 14:40:00|731507.2|729507.2|731059.5|730059.5|731555.1|730067.6|731004.2|729495.2|39
1628088010000|2021-08-04 14:40:10|731557.8|729557.8|731491.2|729491.2|731557.8|730034|730996.1|729491.2|36
1628088020000|2021-08-04 14:40:20|731491.7|729491.7|731011.3|730011.3|731517.1|730024.4|730993.3|729480.1|27
1628088030000|2021-08-04 14:40:30|731011.6|730011.6|731496.8|729496.8|731519.4|730011.6|730987.3|729468.2|34
1628088040000|2021-08-04 14:40:40|731496.9|729496.9|730997|729997|731517|730023|730985.8|729473.6|36
1628088050000|2021-08-04 14:40:50|731016|730016|731453.9|729453.9|731506.8|730016|730927.2|729453|29
1628088060000|2021-08-04 14:41:00|731454.2|729454.2|731478.7|729478.7|731531.8|730064.2|730967.8|729450.8|39
1628088070000|2021-08-04 14:41:10|731474.2|729474.2|731455.5|729455.5|731479.3|729980.1|730945.2|729454.8|35
1628088080000|2021-08-04 14:41:20|731437.4|729437.4|731043.5|730043.5|731537.1|730059.3|730985.6|729437.4|36
1628088090000|2021-08-04 14:41:30|731049.7|730049.7|731526|729526|731534.4|730069.5|731031.8|729524.3|30
1628088100000|2021-08-04 14:41:40|731525.6|729525.6|730975|729975|731525.6|730047.7|730969.3|729525.6|28
1628088110000|2021-08-04 14:41:50|730967.7|729967.7|730996.5|729996.5|731527.1|730017.5|730967.7|729511.9|31
1628088120000|2021-08-04 14:42:00|730997.4|729997.4|730995|729995|731010.3|730010.3|730994.7|729994.7|19
1628088130000|2021-08-04 14:42:10|730999.9|729999.9|731005.6|730005.6|731022.1|730022.1|730990.7|729990.7|24
1628088140000|2021-08-04 14:42:20|731005.3|730005.3|731470.7|729470.7|731517.6|730019|730955.1|729456.1|31
1628088150000|2021-08-04 14:42:30|731459.9|729459.9|730893.7|729893.7|731463.1|729920.8|730893.7|729406.4|36
1628088160000|2021-08-04 14:42:40|730896.9|729896.9|731388.8|729388.8|731411.5|729897.2|730896.5|729387.4|26
1628088170000|2021-08-04 14:42:50|730874|729874|730921.1|729921.1|731370.4|729921.1|730873.9|729370.4|31
1628088180000|2021-08-04 14:43:00|731430.8|729430.8|731409.8|729409.8|731450.3|729948.4|730948.4|729409.8|33
1628088190000|2021-08-04 14:43:10|731410.4|729410.4|731427.2|729427.2|731427.2|729934.7|730923.9|729409.1|26
1628088200000|2021-08-04 14:43:20|731427.7|729427.7|731417.9|729417.9|731440.1|729440.1|731415.5|729415.5|27
1628088210000|2021-08-04 14:43:30|731418.6|729418.6|730897.3|729897.3|731421.5|729930.8|730893.5|729383.3|32
1628088220000|2021-08-04 14:43:40|730898.3|729898.3|731408.4|729408.4|731408.4|729921|730893.4|729399.3|31
1628088230000|2021-08-04 14:43:50|731406.7|729406.7|730907.7|729907.7|731406.7|729914.9|730903.9|729406.7|28
1628088240000|2021-08-04 14:44:00|730900.3|729900.3|730959.2|729959.2|730963.8|729963.8|730900.3|729900.3|36
1628088250000|2021-08-04 14:44:10|730954.9|729954.9|730933|729933|730961.1|729961.1|730917.6|729917.6|22
1628088260000|2021-08-04 14:44:20|730952.7|729952.7|731122.6|730122.6|731620.2|730124.7|730941|729603|26
1628088270000|2021-08-04 14:44:30|731116.7|730116.7|731219.7|730219.7|731743.9|730242.3|731115.1|729660.7|36
1628088280000|2021-08-04 14:44:40|731202.6|730202.6|731338.9|730338.9|731849|730362.5|731202.6|729685.4|39
1628088290000|2021-08-04 14:44:50|731347.6|730347.6|731393.6|730393.6|731912.6|730417.4|731347.5|729841.9|38
1628088300000|2021-08-04 14:45:00|731385.7|730385.7|731403.9|730403.9|731917.9|730436.7|731332.7|729849.8|33
1628088310000|2021-08-04 14:45:10|731920|729920|731928.4|729928.4|731944.6|730412.4|731412.4|729889.7|36
1628088320000|2021-08-04 14:45:20|731921.8|729921.8|731942.8|729942.8|731974.3|729974.3|731920.4|729920.4|39
1628088330000|2021-08-04 14:45:30|731946.6|729946.6|732028.5|730028.5|732032.3|730533.8|731533.8|729939.4|30
1628088340000|2021-08-04 14:45:40|732043|730043|732035.9|730035.9|732046|730529.9|731529.9|730022|28
1628088350000|2021-08-04 14:45:50|732033.7|730033.7|732029|730029|732036.5|730521.9|731465.7|730022.2|28
1628088360000|2021-08-04 14:46:00|732027.2|730027.2|732047.4|730047.4|732047.4|730539.4|731537.4|730027.2|33
1628088370000|2021-08-04 14:46:10|732045.3|730045.3|732034.1|730034.1|732047.5|730529.6|731529.2|730020.6|35
1628088380000|2021-08-04 14:46:20|732033.4|730033.4|732023.9|730023.9|732033.4|730530|731521.1|730009.2|33
1628088390000|2021-08-04 14:46:30|732018.8|730018.8|731697.7|729697.7|732018.8|730241.6|731230.7|729697.5|37
1628088400000|2021-08-04 14:46:40|731682.9|729682.9|731602.3|729602.3|731701.8|729701.8|731565.6|729565.6|37
1628088410000|2021-08-04 14:46:50|731601.9|729601.9|731544.9|729544.9|731601.9|730060|731052.5|729533.9|38
1628088420000|2021-08-04 14:47:00|731550.4|729550.4|731571.7|729571.7|731610.2|729610.2|731550.4|729550.4|38
1628088430000|2021-08-04 14:47:10|731591.4|729591.4|731671|729671|731680.5|730153.5|731133.4|729580.1|32
1628088440000|2021-08-04 14:47:20|731669.8|729669.8|731738.2|729738.2|731751.4|729751.4|731669.8|729669.8|36
1628088450000|2021-08-04 14:47:30|731736.1|729736.1|731698.5|729698.5|731742.7|729742.7|731698.5|729698.5|29
1628088460000|2021-08-04 14:47:40|731698.9|729698.9|731708.4|729708.4|731734.3|729734.3|731660.2|729660.2|33
1628088470000|2021-08-04 14:47:50|731708|729708|731716.7|729716.7|731729.3|729729.3|731707.4|729707.4|30
1628088480000|2021-08-04 14:48:00|731717.8|729717.8|731702.8|729702.8|731729.6|729729.6|731702.8|729702.8|28
1628088490000|2021-08-04 14:48:10|731710.3|729710.3|731747.1|729747.1|731780.9|729780.9|731628.7|729628.7|35
1628088500000|2021-08-04 14:48:20|731746.6|729746.6|731763.3|729763.3|731773.8|729773.8|731746.6|729746.6|33
1628088510000|2021-08-04 14:48:30|731773.2|729773.2|731811|729811|731835|729835|731768.5|729768.5|30
1628088520000|2021-08-04 14:48:40|731811.7|729811.7|731794|729794|731836.1|729836.1|731784.4|729784.4|26
1628088530000|2021-08-04 14:48:50|731771.7|729771.7|731979.2|729979.2|731996.2|730458.1|731297.5|729762.6|33
1628088540000|2021-08-04 14:49:00|731976.7|729976.7|731854.8|729854.8|731997|730412.5|731412.5|729846|32
1628088550000|2021-08-04 14:49:10|731843.7|729843.7|731810.9|729810.9|731843.7|729843.7|731784.9|729784.9|29
1628088560000|2021-08-04 14:49:20|731799.6|729799.6|731798.6|729798.6|731802|729802|731797.1|729797.1|21
1628088570000|2021-08-04 14:49:30|731799.1|729799.1|731767.5|729767.5|731815.2|729815.2|731743.3|729743.3|28
1628088580000|2021-08-04 14:49:40|731767.6|729767.6|731745.5|729745.5|731767.6|730263.5|731249.1|729742|28
1628088590000|2021-08-04 14:49:50|731744.3|729744.3|731251.9|730251.9|731762.9|730269.4|731239|729744.3|35
1628088600000|2021-08-04 14:50:00|731249.7|730249.7|731826.1|729826.1|731851.2|730350.5|731246.8|729818.3|38
1628088610000|2021-08-04 14:50:10|731822.2|729822.2|731909|729909|731919|730398.3|731328.9|729819.8|36
1628088620000|2021-08-04 14:50:20|731903.5|729903.5|731374.9|730374.9|731909.2|730406.4|731368.1|729872.2|34
1628088630000|2021-08-04 14:50:30|731366|730366|731493.8|730493.8|731513|730513|731325.9|730325.9|38
1628088640000|2021-08-04 14:50:40|731503.3|730503.3|731976.6|729976.6|731995.3|730503.3|731489.3|729970.2|30
1628088650000|2021-08-04 14:50:50|731965.2|729965.2|731865.9|729865.9|731979.6|729979.6|731848.5|729848.5|33
1628088660000|2021-08-04 14:51:00|731885.8|729885.8|731882.2|729882.2|731917.4|730408.3|731408.3|729881|38
1628088670000|2021-08-04 14:51:10|731892.2|729892.2|732011.4|730011.4|732033.1|730542.3|731473.1|729882.7|38
1628088680000|2021-08-04 14:51:20|732013.6|730013.6|731988.3|729988.3|732021.5|730021.5|731985.8|729985.8|33
1628088690000|2021-08-04 14:51:30|731989.4|729989.4|731956|729956|731990.8|730458.7|731458.5|729945.9|35
1628088700000|2021-08-04 14:51:40|731970.2|729970.2|731917.4|729917.4|731970.2|729970.2|731910.4|729910.4|28
1628088710000|2021-08-04 14:51:50|731929.3|729929.3|731868.6|729868.6|731929.3|729929.3|731868.6|729868.6|28
1628088720000|2021-08-04 14:52:00|731862.5|729862.5|731887.6|729887.6|732037.8|730477.1|731477.1|729829.8|32
1628088730000|2021-08-04 14:52:10|731892.1|729892.1|732101.6|730101.6|732101.6|730547.4|731547.4|729868.9|39
1628088740000|2021-08-04 14:52:20|732089.2|730089.2|732095.2|730095.2|732123.9|730626.6|731577.9|730075.7|32
1628088750000|2021-08-04 14:52:30|732093.7|730093.7|732277.8|730277.8|732295.7|730757.7|731618.6|730093.7|35
1628088760000|2021-08-04 14:52:40|732272.2|730272.2|731808.7|730808.7|732312.9|730808.7|731782.1|730264|36
1628088770000|2021-08-04 14:52:50|732299.7|730299.7|732296.5|730296.5|732305.4|730806.7|731802.2|730271|35
1628088780000|2021-08-04 14:53:00|732291.9|730291.9|732249.7|730249.7|732303.8|730808.1|731767.6|730229.1|33
1628088790000|2021-08-04 14:53:10|732235|730235|732232.7|730232.7|732251|730739.8|731739.7|730230.7|35
1628088800000|2021-08-04 14:53:20|732234.6|730234.6|732271.8|730271.8|732271.8|730791|731745.2|730231.5|29
1628088810000|2021-08-04 14:53:30|731771|730771|731832.2|730832.2|731836.9|730836.9|731770|730770|25
1628088820000|2021-08-04 14:53:40|731826.3|730826.3|732436.4|730436.4|732449.2|730938.3|731821.2|730431.1|31
1628088830000|2021-08-04 14:53:50|732435.2|730435.2|731916.6|730916.6|732435.7|730940.7|731872.8|730416.2|34
1628088840000|2021-08-04 14:54:00|731917.9|730917.9|731930.3|730930.3|732427.9|730935.4|731910.8|730420.2|33
1628088850000|2021-08-04 14:54:10|732441.5|730441.5|732430.1|730430.1|732445.1|730947.3|731911|730415.2|31
1628088860000|2021-08-04 14:54:20|732428.3|730428.3|732005|731005|732430.1|731005|731912.9|730414.3|30
1628088870000|2021-08-04 14:54:30|732505.6|730505.6|731995.7|730995.7|732505.6|731003|731971|730505.6|30
1628088880000|2021-08-04 14:54:40|731991.5|730991.5|731978.2|730978.2|732012.6|731012.6|731976|730976|31
1628088890000|2021-08-04 14:54:50|731976|730976|731988|730988|732010.9|731010.9|731972.8|730972.8|26
1628088900000|2021-08-04 14:55:00|731989|730989|731972|730972|732615|731124.9|731949.4|730447.2|39
1628088910000|2021-08-04 14:55:10|731977.5|730977.5|732436.5|730436.5|732476.5|730985.5|731933.3|730429|35
1628088920000|2021-08-04 14:55:20|732447.8|730447.8|731856.7|730856.7|732447.8|730933.9|731856.7|730349.7|38
1628088930000|2021-08-04 14:55:30|731853.4|730853.4|732396.9|730396.9|732405.6|730908.9|731840.8|730346|30
1628088940000|2021-08-04 14:55:40|732394.2|730394.2|731890.7|730890.7|732396.2|730917.2|731868|730374.9|27
1628088950000|2021-08-04 14:55:50|732391.1|730391.1|731983.5|730983.5|732496|730987.1|731914.9|730391.1|32
1628088960000|2021-08-04 14:56:00|732481.8|730481.8|732517.4|730517.4|732523|731011.2|731976.3|730476.2|35
1628088970000|2021-08-04 14:56:10|732511.7|730511.7|732412.8|730412.8|732514.9|731025.7|731931.8|730412.8|27
1628088980000|2021-08-04 14:56:20|732418.5|730418.5|731910.6|730910.6|732432.3|730935.5|731910.6|730418.5|34
1628088990000|2021-08-04 14:56:30|731912.4|730912.4|731973|730973|732482.1|730973|731910.5|730434.2|29
1628089000000|2021-08-04 14:56:40|731966.2|730966.2|732012|731012|732520.1|731019|731966.2|730475.7|23
1628089010000|2021-08-04 14:56:50|732010.2|731010.2|732071.4|731071.4|732654.6|731162.6|732010.2|730591.7|39
1628089020000|2021-08-04 14:57:00|732076.7|731076.7|732161.8|731161.8|732653.4|731175.5|732059|730556.5|36
1628089030000|2021-08-04 14:57:10|732146.2|731146.2|732183.5|731183.5|732636|731196.4|732115.5|730627.6|33
1628089040000|2021-08-04 14:57:20|732184.5|731184.5|732623.8|730623.8|732697.4|731205.5|732121.7|730620.8|30
1628089050000|2021-08-04 14:57:30|732609.5|730609.5|732548.7|730548.7|732609.5|731071.2|732050.6|730509.9|38
1628089060000|2021-08-04 14:57:40|732535.9|730535.9|732421|730421|732547.9|730969.7|731969.7|730421|37
1628089070000|2021-08-04 14:57:50|732394.3|730394.3|732360.1|730360.1|732408.1|730897.8|731851.6|730339.9|33
1628089080000|2021-08-04 14:58:00|732347.5|730347.5|732334.5|730334.5|732384.6|730892.2|731872.2|730334.5|31
1628089090000|2021-08-04 14:58:10|732354.5|730354.5|732287|730287|732354.5|730782|731782|730287|31
1628089100000|2021-08-04 14:58:20|731786.8|730786.8|732244.4|730244.4|732301.2|730790.2|731722.3|730229.9|35
1628089110000|2021-08-04 14:58:30|732224|730224|732245.7|730245.7|732266|730266|732203.7|730203.7|34
1628089120000|2021-08-04 14:58:40|732240.1|730240.1|732203.9|730203.9|732299|730299|732203.9|730203.9|39
1628089130000|2021-08-04 14:58:50|732212.4|730212.4|732185.3|730185.3|732215.4|730215.4|732179.1|730179.1|35
1628089140000|2021-08-04 14:59:00|732188.9|730188.9|731775|730775|732302.7|730775.2|731697.2|730186.8|34
1628089150000|2021-08-04 14:59:10|731789.7|730789.7|731718.7|730718.7|732286.4|730789.7|731714.1|730220.5|31
1628089160000|2021-08-04 14:59:20|731696.1|730696.1|732089.8|730089.8|732104.6|730696.1|731580.7|730071.7|31
1628089170000|2021-08-04 14:59:30|731588.9|730588.9|731558.2|730558.2|731588.9|730588.9|731558.2|730558.2|35
1628089180000|2021-08-04 14:59:40|731558.1|730558.1|731592|730592|731594.1|730594.1|731557.4|730557.4|32
1628089190000|2021-08-04 14:59:50|731594.7|730594.7|731686.4|730686.4|731701.1|730701.1|731572.4|730572.4|34
1628089200000|2021-08-04 15:00:00|732196.5|730196.5|731689.7|730689.7|732196.5|730715.9|731670.1|730196.5|34
1628089210000|2021-08-04 15:00:10|731691|730691|731697.2|730697.2|731704|730704|731680.3|730680.3|36
1628089220000|2021-08-04 15:00:20|731686.1|730686.1|731635.9|730635.9|732122.6|730690.5|731627|730122.6|40
1628089230000|2021-08-04 15:00:30|731623.5|730623.5|731632.2|730632.2|731632.2|730632.2|731619.2|730619.2|32
1628089240000|2021-08-04 15:00:40|731633.8|730633.8|731665|730665|731678.7|730678.7|731633.8|730633.8|34
1628089250000|2021-08-04 15:00:50|731673.3|730673.3|731632|730632|731676.7|730676.7|731599.7|730599.7|32
1628089260000|2021-08-04 15:01:00|731631|730631|731629.9|730629.9|732131.5|730659.1|731616.8|730127.7|32
1628089270000|2021-08-04 15:01:10|731634.7|730634.7|731702|730702|732175.8|730707.4|731621.8|730164.7|34
1628089280000|2021-08-04 15:01:20|731717.4|730717.4|731658.3|730658.3|731717.7|730717.7|731654|730654|31
1628089290000|2021-08-04 15:01:30|732152.8|730152.8|731629.1|730629.1|732152.8|730655|731629.1|730145.4|34
1628089300000|2021-08-04 15:01:40|731626.2|730626.2|731521.7|730521.7|731633.7|730633.7|731516.1|730516.1|33
1628089310000|2021-08-04 15:01:50|731516.6|730516.6|731534.6|730534.6|731539.5|730539.5|731515.4|730515.4|31
1628089320000|2021-08-04 15:02:00|731526.5|730526.5|731504.3|730504.3|731533.6|730533.6|731485.6|730485.6|37
1628089330000|2021-08-04 15:02:10|731505|730505|731509|730509|731524.3|730524.3|731493.3|730493.3|37
1628089340000|2021-08-04 15:02:20|731501.7|730501.7|731501.5|730501.5|732010.3|730524.8|731461.8|730010.3|35
1628089350000|2021-08-04 15:02:30|731496.1|730496.1|731613.8|730613.8|732020.5|730627.8|731496.1|730020.5|39
1628089360000|2021-08-04 15:02:40|731612.5|730612.5|731689.7|730689.7|732214.5|730714.4|731607.2|730214.5|27
1628089370000|2021-08-04 15:02:50|731701.1|730701.1|731665.3|730665.3|731701.1|730701.1|731660.4|730660.4|29
1628089380000|2021-08-04 15:03:00|731675.1|730675.1|731697.5|730697.5|732344.6|730828.4|731668.2|730195.6|37
1628089390000|2021-08-04 15:03:10|731705.8|730705.8|731681.6|730681.6|732169.1|730705.8|731651|730152.7|36
1628089400000|2021-08-04 15:03:20|731662.7|730662.7|731663|730663|732162.4|730735.9|731629.6|730162.4|32
1628089410000|2021-08-04 15:03:30|731645.7|730645.7|731620.1|730620.1|732161.8|730676.3|731606.8|730161.8|30
1628089420000|2021-08-04 15:03:40|731618.6|730618.6|731586|730586|731622.3|730622.3|731455.7|730455.7|36
1628089430000|2021-08-04 15:03:50|731578.8|730578.8|731650.1|730650.1|731660.8|730660.8|731578.2|730578.2|36
1628089440000|2021-08-04 15:04:00|731650.9|730650.9|731669.1|730669.1|731683.9|730683.9|731650.9|730650.9|34
1628089450000|2021-08-04 15:04:10|731670.7|730670.7|731666.2|730666.2|731702.3|730702.3|731646.9|730646.9|30
1628089460000|2021-08-04 15:04:20|731665.2|730665.2|731808.1|730808.1|731808.1|730808.1|731663.6|730663.6|31
1628089470000|2021-08-04 15:04:30|731807.1|730807.1|731811.9|730811.9|731827.1|730827.1|731769.9|730769.9|38
1628089480000|2021-08-04 15:04:40|731731.8|730731.8|731720.4|730720.4|731734.6|730734.6|731709.3|730709.3|27
1628089490000|2021-08-04 15:04:50|731721.3|730721.3|731731.8|730731.8|731748.3|730748.3|731643.4|730643.4|31
1628089500000|2021-08-04 15:05:00|731727.2|730727.2|731738.4|730738.4|731746.1|730746.1|731726|730726|28
1628089510000|2021-08-04 15:05:10|731737.1|730737.1|731860.6|730860.6|731875.1|730875.1|731733.1|730733.1|27
1628089520000|2021-08-04 15:05:20|731858.5|730858.5|732417.1|730417.1|732417.1|730925.3|731858.5|730417.1|32
1628089530000|2021-08-04 15:05:30|732398.6|730398.6|731872.4|730872.4|732403.4|730895.7|731855.8|730390|36
1628089540000|2021-08-04 15:05:40|731871.9|730871.9|731851.9|730851.9|731874.6|730874.6|731821.6|730821.6|25
1628089550000|2021-08-04 15:05:50|731861.2|730861.2|731916.4|730916.4|731949.8|730949.8|731802.5|730802.5|38
1628089560000|2021-08-04 15:06:00|731899.6|730899.6|731898.1|730898.1|731928.7|730928.7|731867.9|730867.9|31
1628089570000|2021-08-04 15:06:10|731910|730910|731875.8|730875.8|731918.1|730918.1|731864.9|730864.9|26
1628089580000|2021-08-04 15:06:20|731874.3|730874.3|731856.3|730856.3|731910.3|730910.3|731834.1|730834.1|31
1628089590000|2021-08-04 15:06:30|731856|730856|731897|730897|731897|730897|731757.8|730757.8|31
1628089600000|2021-08-04 15:06:40|731900.5|730900.5|731984.5|730984.5|731994.3|730994.3|731879.2|730879.2|33
1628089610000|2021-08-04 15:06:50|731965|730965|731886.9|730886.9|732383.5|730974.4|731875.4|730331.5|33
1628089620000|2021-08-04 15:07:00|731893.8|730893.8|731837.8|730837.8|732340.8|730893.8|731828.1|730308.3|39
1628089630000|2021-08-04 15:07:10|731847.4|730847.4|732237.7|730237.7|732237.7|730847.4|731740.1|730237.7|28
1628089640000|2021-08-04 15:07:20|732239.5|730239.5|731759.1|730759.1|732239.5|730809|731755.2|730239.5|23
1628089650000|2021-08-04 15:07:30|732228.1|730228.1|731774.9|730774.9|732251.6|730797|731688.3|730228.1|37
1628089660000|2021-08-04 15:07:40|731788.3|730788.3|732345.4|730345.4|732405|730905.7|731782.9|730261.7|35
1628089670000|2021-08-04 15:07:50|731859|730859|731842.1|730842.1|732346.7|730859|731840|730322.4|30
1628089680000|2021-08-04 15:08:00|731835.7|730835.7|731787.6|730787.6|732303.9|730844.6|731787.6|730270.4|31
1628089690000|2021-08-04 15:08:10|731793.4|730793.4|731801.6|730801.6|731809.3|730809.3|731790.8|730790.8|19
1628089700000|2021-08-04 15:08:20|731805.6|730805.6|731832.7|730832.7|731856.9|730856.9|731805|730805|26
1628089710000|2021-08-04 15:08:30|732346.4|730346.4|732285.9|730285.9|732351.7|730825.1|731794.2|730278.3|28
1628089720000|2021-08-04 15:08:40|732287.5|730287.5|731733.7|730733.7|732288.3|730803.4|731733.7|730235.3|28
1628089730000|2021-08-04 15:08:50|732237.5|730237.5|732207.2|730207.2|732237.5|730746.7|731708.8|730196.8|28
1628089740000|2021-08-04 15:09:00|732208.1|730208.1|732171.5|730171.5|732240.4|730721.6|731684.8|730171.5|35
1628089750000|2021-08-04 15:09:10|731679|730679|731602.8|730602.8|732154.2|730684.2|731602.3|730091.7|33
1628089760000|2021-08-04 15:09:20|731605.5|730605.5|731641|730641|732144.5|730641|731605.4|730108|35
1628089770000|2021-08-04 15:09:30|732142.2|730142.2|732116.5|730116.5|732142.2|730632.8|731603.5|730098.1|31
1628089780000|2021-08-04 15:09:40|732130|730130|732112.5|730112.5|732145.8|730648.1|731600.4|730112.5|33
1628089790000|2021-08-04 15:09:50|732114.9|730114.9|731616.4|730616.4|732122.6|730623.7|731601.2|730094.7|31
1628089800000|2021-08-04 15:10:00|731615.4|730615.4|731684.3|730684.3|732242.4|730758.2|731610|730138.6|38
1628089810000|2021-08-04 15:10:10|731690.5|730690.5|732115|730115|732180.1|730690.7|731599|730076.1|33
1628089820000|2021-08-04 15:10:20|732105.7|730105.7|731617.2|730617.2|732146.3|730628.1|731607.3|730097.1|30
1628089830000|2021-08-04 15:10:30|731617.7|730617.7|732102.4|730102.4|732171.9|730634|731603|730094.3|36
1628089840000|2021-08-04 15:10:40|732088.7|730088.7|731600.4|730600.4|732114.3|730618.6|731585.5|730081.3|32
1628089850000|2021-08-04 15:10:50|731609.7|730609.7|731627.9|730627.9|731628.7|730628.7|731605.3|730605.3|28
1628089860000|2021-08-04 15:11:00|731627|730627|731631.9|730631.9|732128.5|730634.9|731626|730121.2|31
1628089870000|2021-08-04 15:11:10|731631.6|730631.6|731618.2|730618.2|731631.9|730631.9|731569.8|730569.8|29
1628089880000|2021-08-04 15:11:20|731614.8|730614.8|732127.7|730127.7|732127.7|730627.3|731560.3|730106.8|36
1628089890000|2021-08-04 15:11:30|732125.8|730125.8|731646.4|730646.4|732137.7|730649.2|731577.2|730125.8|28
1628089900000|2021-08-04 15:11:40|731649.3|730649.3|731641|730641|731649.3|730649.3|731639.9|730639.9|19
1628089910000|2021-08-04 15:11:50|731631.6|730631.6|731648.7|730648.7|731658.5|730658.5|731621.5|730621.5|21
1628089920000|2021-08-04 15:12:00|731648.9|730648.9|731672.5|730672.5|731683.4|730683.4|731647.6|730647.6|19
1628089930000|2021-08-04 15:12:10|731670.8|730670.8|731670.8|730670.8|731679.7|730679.7|731662.7|730662.7|26
1628089940000|2021-08-04 15:12:20|731669.6|730669.6|731662.8|730662.8|731684.2|730684.2|731658.1|730658.1|20
1628089950000|2021-08-04 15:12:30|731664.6|730664.6|731665.9|730665.9|731692.3|730692.3|731658.8|730658.8|27
1628089960000|2021-08-04 15:12:40|731668.9|730668.9|731661.5|730661.5|731676.9|730676.9|731643.4|730643.4|29
1628089970000|2021-08-04 15:12:50|731656.6|730656.6|731649.6|730649.6|732172.6|730677.5|731647.5|730172.2|33
1628089980000|2021-08-04 15:13:00|731654.3|730654.3|731634|730634|731654.3|730654.3|731622.1|730622.1|31
1628089990000|2021-08-04 15:13:10|732164.9|730164.9|731666.3|730666.3|732164.9|730679.1|731649.2|730162.3|30
1628090000000|2021-08-04 15:13:20|731671.9|730671.9|731683.3|730683.3|731700|730700|731667|730667|29
1628090010000|2021-08-04 15:13:30|731671|730671|732206|730206|732206|730680.2|731669.9|730186.2|19
1628090020000|2021-08-04 15:13:40|731677.9|730677.9|731654.9|730654.9|732190.4|730690.5|731654.9|730187.6|30
1628090030000|2021-08-04 15:13:50|731655.4|730655.4|731653.1|730653.1|731656.3|730656.3|731641.2|730641.2|30
1628090040000|2021-08-04 15:14:00|731656.8|730656.8|731674.5|730674.5|731685.5|730685.5|731654.4|730654.4|26
1628090050000|2021-08-04 15:14:10|731675.9|730675.9|731648.2|730648.2|731684.3|730684.3|731647.9|730647.9|27
1628090060000|2021-08-04 15:14:20|731648.4|730648.4|731647.4|730647.4|731658|730658|731639|730639|28
1628090070000|2021-08-04 15:14:30|731648.7|730648.7|731649|730649|731665.2|730665.2|731638.1|730638.1|31
1628090080000|2021-08-04 15:14:40|731649.4|730649.4|731593|730593|732098.9|730653.9|731580|730098.9|32
1628090090000|2021-08-04 15:14:50|731592.3|730592.3|731598.7|730598.7|731610.7|730610.7|731592.2|730592.2|34
1628090100000|2021-08-04 15:15:00|731599|730599|731650.5|730650.5|731650.5|730650.5|731598.6|730598.6|23
1628090110000|2021-08-04 15:15:10|731648|730648|731644.8|730644.8|732143.3|730649.6|731625.9|730143.3|26
1628090120000|2021-08-04 15:15:20|731647.8|730647.8|731654|730654|731659|730659|731631.6|730631.6|30
1628090130000|2021-08-04 15:15:30|731681.1|730681.1|731624.3|730624.3|732154.4|730681.1|731624.3|730138.5|38
1628090140000|2021-08-04 15:15:40|731643.6|730643.6|731663.3|730663.3|732161.7|730667.6|731638.1|730152.3|25
1628090150000|2021-08-04 15:15:50|731661.7|730661.7|731653.1|730653.1|731663.9|730663.9|731641.5|730641.5|21
1628090160000|2021-08-04 15:16:00|731661.7|730661.7|731661.1|730661.1|731662.7|730662.7|731637.7|730637.7|25
1628090170000|2021-08-04 15:16:10|731663.7|730663.7|731662.6|730662.6|731664.6|730664.6|731655|730655|16
1628090180000|2021-08-04 15:16:20|731661.5|730661.5|731736.3|730736.3|732249.6|730748.9|731661|730175.2|22
1628090190000|2021-08-04 15:16:30|732250.3|730250.3|731785.5|730785.5|732293.1|730788.2|731758.6|730250.3|33
1628090200000|2021-08-04 15:16:40|731788.2|730788.2|731746.7|730746.7|732281.4|730788.2|731744.8|730252.2|25
1628090210000|2021-08-04 15:16:50|731747.3|730747.3|731751.6|730751.6|731754.2|730754.2|731745.9|730745.9|26
1628090220000|2021-08-04 15:17:00|731753|730753|731747.7|730747.7|731754.1|730754.1|731745.4|730745.4|29
1628090230000|2021-08-04 15:17:10|731746.8|730746.8|732270.5|730270.5|732273.7|730775.7|731746.8|730270.5|26
1628090240000|2021-08-04 15:17:20|732271.6|730271.6|731852.5|730852.5|732292.4|730865.1|731776.4|730270.5|37
1628090250000|2021-08-04 15:17:30|731852.6|730852.6|731934.7|730934.7|732397.5|730934.7|731846.4|730376.6|36
1628090260000|2021-08-04 15:17:40|731906.2|730906.2|732481.9|730481.9|732483.2|730976.5|731904.3|730444.5|34
1628090270000|2021-08-04 15:17:50|732481|730481|732583.7|730583.7|732583.7|731101|732020.5|730481|40
1628090280000|2021-08-04 15:18:00|732046.1|731046.1|732043.6|731043.6|732566|731055.2|732036.7|730550.8|38
1628090290000|2021-08-04 15:18:10|732045.8|731045.8|732023.4|731023.4|732557.5|731064.8|732020|730550.9|37
1628090300000|2021-08-04 15:18:20|732025.9|731025.9|732014.1|731014.1|732557.3|731049.1|732004.3|730538|38
1628090310000|2021-08-04 15:18:30|732017.5|731017.5|732003.5|731003.5|732533.8|731039.2|731998.6|730517.4|38
1628090320000|2021-08-04 15:18:40|732011.6|731011.6|732064|731064|732564.1|731064|732003.7|730510.6|37
1628090330000|2021-08-04 15:18:50|732063|731063|732059.7|731059.7|732563.3|731063.5|732047.5|730546.3|27
1628090340000|2021-08-04 15:19:00|732051.7|731051.7|732049.7|731049.7|732548.9|731054.1|732042|730543.7|30
1628090350000|2021-08-04 15:19:10|732049.3|731049.3|732030.1|731030.1|732551.3|731054.4|732005.6|730524|25
1628090360000|2021-08-04 15:19:20|732035.6|731035.6|732030.1|731030.1|732041.5|731041.5|732029.5|731029.5|27
1628090370000|2021-08-04 15:19:30|732030.5|731030.5|732009.2|731009.2|732519.9|731030.5|732005.3|730519.9|23
1628090380000|2021-08-04 15:19:40|732010|731010|732514.4|730514.4|732534.3|731022.5|732005.5|730491.3|30
1628090390000|2021-08-04 15:19:50|732510.4|730510.4|732495.3|730495.3|732511.3|731010.4|732005.4|730488.8|33
1628090400000|2021-08-04 15:20:00|732493.6|730493.6|732534.4|730534.4|732536.7|731028|732012.9|730493.6|34
1628090410000|2021-08-04 15:20:10|732536.6|730536.6|732045.8|731045.8|732569|731064.1|732033.7|730536.6|30
1628090420000|2021-08-04 15:20:20|732045.4|731045.4|732558.2|730558.2|732560.8|731056.5|732040.9|730547|31
1628090430000|2021-08-04 15:20:30|732557.2|730557.2|732052.3|731052.3|732557.2|731066.6|732048.2|730557.2|28
1628090440000|2021-08-04 15:20:40|732051.5|731051.5|732054.4|731054.4|732061.6|731061.6|732050.1|731050.1|21
1628090450000|2021-08-04 15:20:50|732055.2|731055.2|732095.3|731095.3|732622.2|731118|732054.5|730599.5|36
1628090460000|2021-08-04 15:21:00|732095.5|731095.5|732114.1|731114.1|732135|731135|732090.4|731090.4|25
1628090470000|2021-08-04 15:21:10|732112.5|731112.5|732112.7|731112.7|732611|731120.6|732108.7|730610.2|24
1628090480000|2021-08-04 15:21:20|732110.5|731110.5|732091.5|731091.5|732583.1|731114|732072.3|730578.2|24
1628090490000|2021-08-04 15:21:30|732091|731091|732115.3|731115.3|732622.3|731129.3|732091|730621.3|31
1628090500000|2021-08-04 15:21:40|732116.7|731116.7|732115.6|731115.6|732117.2|731117.2|732110.2|731110.2|22
1628090510000|2021-08-04 15:21:50|732114.9|731114.9|732116.6|731116.6|732640.2|731145.6|732114|730616.7|32
1628090520000|2021-08-04 15:22:00|732115.5|731115.5|732121.2|731121.2|732628.3|731135|732115.5|730623.9|33
1628090530000|2021-08-04 15:22:10|732134.9|731134.9|732108.8|731108.8|732636|731140.9|732108.8|730612.9|30
1628090540000|2021-08-04 15:22:20|732107.5|731107.5|732669.1|730669.1|732670.7|731150.1|732106.7|730614.2|30
1628090550000|2021-08-04 15:22:30|732194.2|731194.2|732653.3|730653.3|732682.4|731218.7|732150|730640.6|36
1628090560000|2021-08-04 15:22:40|732652.6|730652.6|732578.5|730578.5|732652.6|731125.6|732051|730544.1|40
1628090570000|2021-08-04 15:22:50|732581.6|730581.6|732158.1|731158.1|732654.7|731179|732084.4|730576.3|38
1628090580000|2021-08-04 15:23:00|732658.2|730658.2|732650|730650|732668.9|731165|732144.3|730639|34
1628090590000|2021-08-04 15:23:10|732643.8|730643.8|732634.8|730634.8|732654.2|731156.3|732126.3|730629.7|36
1628090600000|2021-08-04 15:23:20|732641.9|730641.9|732644|730644|732648.3|730648.3|732625.3|730625.3|30
1628090610000|2021-08-04 15:23:30|732647.8|730647.8|732172.2|731172.2|732648|731173.1|732144.2|730640.3|29
1628090620000|2021-08-04 15:23:40|732179|731179|732198.2|731198.2|732709.5|731209.8|732179|730677.1|32
1628090630000|2021-08-04 15:23:50|732196.5|731196.5|732293.2|731293.2|732790.8|731293.2|732193.4|730790.8|21
1628090640000|2021-08-04 15:24:00|732805.3|730805.3|732427|731427|732928.7|731427|732312|730805.3|38
1628090650000|2021-08-04 15:24:10|732433.6|731433.6|732514.5|731514.5|733002.5|731522.7|732413.3|730966.4|36
1628090660000|2021-08-04 15:24:20|732522.6|731522.6|733080|731080|733080|731532.4|732504.2|731043.1|32
1628090670000|2021-08-04 15:24:30|733089.9|731089.9|733087.5|731087.5|733123.1|731612.3|732587.8|731079.2|36
1628090680000|2021-08-04 15:24:40|732598.5|731598.5|732737.8|731737.8|733306.9|731744.5|732598.5|731112.2|38
1628090690000|2021-08-04 15:24:50|732691.6|731691.6|732720.3|731720.3|733220.5|731720.3|732663.8|731166|34
1628090700000|2021-08-04 15:25:00|732718|731718|733125.7|731125.7|733257.2|731765.1|732718|731125.7|40
1628090710000|2021-08-04 15:25:10|733124.4|731124.4|733249.1|731249.1|733249.1|731737.3|732704.8|731119.5|40
1628090720000|2021-08-04 15:25:20|732742|731742|732805.1|731805.1|733287.4|731812.9|732713.3|731209.4|39
1628090730000|2021-08-04 15:25:30|732797.7|731797.7|733395.8|731395.8|733415.4|731888.6|732797.7|731281.1|40
1628090740000|2021-08-04 15:25:40|733456.8|731456.8|733667.2|731667.2|733693.1|731987|732964.4|731426.2|39
1628090750000|2021-08-04 15:25:50|733587|731587|733530|731530|733646.2|731646.2|733455.7|731455.7|39
1628090760000|2021-08-04 15:26:00|733507.8|731507.8|733428.3|731428.3|733574.3|731998.6|732970.1|731428.3|40
1628090770000|2021-08-04 15:26:10|733418|731418|732971.4|731971.4|733481.5|731984.6|732938.7|731418|39
1628090780000|2021-08-04 15:26:20|732975.1|731975.1|733349.1|731349.1|733387|731997.4|732851|731328.8|38
1628090790000|2021-08-04 15:26:30|733335.1|731335.1|733271.8|731271.8|733376.1|731857.3|732857.3|731271.8|35
1628090800000|2021-08-04 15:26:40|733320.2|731320.2|733305.4|731305.4|733320.2|731812.4|732812.4|731286.7|30
1628090810000|2021-08-04 15:26:50|733301.7|731301.7|733297.2|731297.2|733308|731308|733284.8|731284.8|27
1628090820000|2021-08-04 15:27:00|733303|731303|733327.9|731327.9|733359.8|731808.5|732766.4|731276.3|35
1628090830000|2021-08-04 15:27:10|733327.4|731327.4|733280.4|731280.4|733340.3|731781.6|732769.6|731258.4|34
1628090840000|2021-08-04 15:27:20|733289.1|731289.1|733223.3|731223.3|733289.1|731734.7|732734.7|731204.7|37
1628090850000|2021-08-04 15:27:30|733222.1|731222.1|733244.3|731244.3|733251.6|731734.3|732719.5|731222.1|21
1628090860000|2021-08-04 15:27:40|733243.6|731243.6|732714.5|731714.5|733243.6|731736.5|732707.6|731225.4|24
1628090870000|2021-08-04 15:27:50|732724.6|731724.6|733217.3|731217.3|733241|731742.1|732716.6|731209.9|26
1628090880000|2021-08-04 15:28:00|733212.7|731212.7|733249.6|731249.6|733279.9|731758.5|732748|731212.7|37
1628090890000|2021-08-04 15:28:10|733253.6|731253.6|733255.2|731255.2|733262.6|731262.6|733253.6|731253.6|24
1628090900000|2021-08-04 15:28:20|733260.7|731260.7|733244.6|731244.6|733260.7|731756.3|732746.2|731244.6|26
1628090910000|2021-08-04 15:28:30|733245.9|731245.9|733260.7|731260.7|733290.9|731802.1|732802.1|731235.1|33
1628090920000|2021-08-04 15:28:40|733253.4|731253.4|733244.6|731244.6|733266.3|731746.7|732742.1|731239.1|31
1628090930000|2021-08-04 15:28:50|733251.4|731251.4|733257.2|731257.2|733271.1|731754.1|732754.1|731239.4|32
1628090940000|2021-08-04 15:29:00|733257.5|731257.5|732720.7|731720.7|733295.6|731805.1|732705.7|731217.7|29
1628090950000|2021-08-04 15:29:10|732724.9|731724.9|732708|731708|733221.8|731724.9|732707.7|731221.8|28
1628090960000|2021-08-04 15:29:20|732706.4|731706.4|732697.1|731697.1|732713.4|731713.4|732697.1|731697.1|26
1628090970000|2021-08-04 15:29:30|732703.7|731703.7|732698.8|731698.8|732710.6|731710.6|732693.9|731693.9|28
1628090980000|2021-08-04 15:29:40|732703.3|731703.3|733233.8|731233.8|733263.5|731708.8|732703.3|731197.5|34
1628090990000|2021-08-04 15:29:50|733227.4|731227.4|732720.1|731720.1|733250.5|731733.7|732707.5|731219.7|32
1628091000000|2021-08-04 15:30:00|732711.9|731711.9|733366.1|731366.1|733366.9|731888.9|732711.9|731278|38
1628091010000|2021-08-04 15:30:10|733369.4|731369.4|733444.8|731444.8|733444.8|731941.3|732867.2|731368|39
1628091020000|2021-08-04 15:30:20|732960.4|731960.4|732934|731934|733502.7|731983.7|732930.9|731432.6|34
1628091030000|2021-08-04 15:30:30|732935.2|731935.2|733397.2|731397.2|733429.8|731948.4|732929.2|731367.7|39
1628091040000|2021-08-04 15:30:40|733396.1|731396.1|733362.6|731362.6|733429.2|731927.6|732876.2|731358.9|39
1628091050000|2021-08-04 15:30:50|733353.2|731353.2|733407.5|731407.5|733414.7|731895.1|732826.5|731321.8|40
1628091060000|2021-08-04 15:31:00|732915.2|731915.2|733383.3|731383.3|733436.7|731927.3|732873|731357.3|38
1628091070000|2021-08-04 15:31:10|733382.2|731382.2|732885.9|731885.9|733399.9|731907.8|732882|731376.5|40
1628091080000|2021-08-04 15:31:20|732901.4|731901.4|733368|731368|733388.5|731901.4|732883.3|731351.7|38
1628091090000|2021-08-04 15:31:30|733363.3|731363.3|733370.3|731370.3|733375.7|731375.7|733338.6|731338.6|38
1628091100000|2021-08-04 15:31:40|733368.6|731368.6|733377.5|731377.5|733383|731383|733355.7|731355.7|37
1628091110000|2021-08-04 15:31:50|733358.1|731358.1|733338.7|731338.7|733371.5|731371.5|733316.6|731316.6|38
1628091120000|2021-08-04 15:32:00|733339.2|731339.2|733343.1|731343.1|733344.4|731344.4|733322.4|731322.4|40
1628091130000|2021-08-04 15:32:10|733327.1|731327.1|733331.7|731331.7|733344.4|731344.4|733319.7|731319.7|34
1628091140000|2021-08-04 15:32:20|733331.3|731331.3|733389.9|731389.9|733413.3|731413.3|733331.3|731331.3|37
1628091150000|2021-08-04 15:32:30|733381.5|731381.5|733404.1|731404.1|733410|731410|733370.1|731370.1|30
1628091160000|2021-08-04 15:32:40|733414.3|731414.3|733364.8|731364.8|733414.3|731414.3|733355.7|731355.7|26
1628091170000|2021-08-04 15:32:50|733358.5|731358.5|733357.9|731357.9|733381.5|731381.5|733356.1|731356.1|22
1628091180000|2021-08-04 15:33:00|733362.6|731362.6|732747.2|731747.2|733376|731771|732743.5|731255.7|33
1628091190000|2021-08-04 15:33:10|732750.9|731750.9|733289.4|731289.4|733301.5|731776.9|732750.9|731274.7|30
1628091200000|2021-08-04 15:33:20|733273.2|731273.2|733314.4|731314.4|733315.1|731790.4|732790.4|731273.2|33
1628091210000|2021-08-04 15:33:30|733309.8|731309.8|733293|731293|733332.8|731332.8|733290.9|731290.9|31
1628091220000|2021-08-04 15:33:40|733301.5|731301.5|733223.6|731223.6|733301.5|731748.2|732702.3|731205.3|35
1628091230000|2021-08-04 15:33:50|733225.5|731225.5|733368.6|731368.6|733406.6|731883.8|732788.5|731224.9|35
1628091240000|2021-08-04 15:34:00|733382.2|731382.2|733333.8|731333.8|733382.2|731382.2|733321.8|731321.8|35
1628091250000|2021-08-04 15:34:10|733310.1|731310.1|733325.8|731325.8|733348.3|731348.3|733301.9|731301.9|37
1628091260000|2021-08-04 15:34:20|733318|731318|733321.8|731321.8|733358.1|731358.1|733318|731318|33
1628091270000|2021-08-04 15:34:30|733288.1|731288.1|733394.6|731394.6|733404.2|731404.2|733285.7|731285.7|32
1628091280000|2021-08-04 15:34:40|733398.5|731398.5|733438.2|731438.2|733470.7|731470.7|733398.5|731398.5|27
1628091290000|2021-08-04 15:34:50|733436.7|731436.7|733387.6|731387.6|733445.2|731445.2|733385.1|731385.1|28
1628091300000|2021-08-04 15:35:00|733389.8|731389.8|733397.7|731397.7|733419.9|731419.9|733358.4|731358.4|36
1628091310000|2021-08-04 15:35:10|733399.2|731399.2|733378.7|731378.7|733405.3|731405.3|733359.9|731359.9|29
1628091320000|2021-08-04 15:35:20|733389.8|731389.8|733371.1|731371.1|733393.6|731393.6|733296.4|731296.4|37
1628091330000|2021-08-04 15:35:30|733360|731360|733418.1|731418.1|733428.6|731428.6|733356.9|731356.9|36
1628091340000|2021-08-04 15:35:40|733413.4|731413.4|733379.3|731379.3|733431.9|731903.4|732893.5|731355.7|35
1628091350000|2021-08-04 15:35:50|733358|731358|733401.6|731401.6|733426.8|731426.8|733358|731358|39
1628091360000|2021-08-04 15:36:00|733412.5|731412.5|732958.9|731958.9|733449.5|731964|732937|731401.4|38
1628091370000|2021-08-04 15:36:10|732944.8|731944.8|733435|731435|733460.1|731954.3|732927.8|731411.5|35
1628091380000|2021-08-04 15:36:20|733438|731438|733422.7|731422.7|733452.4|731452.4|733420.9|731420.9|30
1628091390000|2021-08-04 15:36:30|733442|731442|733606.4|731606.4|733628.1|732007.3|732959.9|731432|33
1628091400000|2021-08-04 15:36:40|733631.5|731631.5|733645.1|731645.1|733696.6|731696.6|733573.5|731573.5|38
1628091410000|2021-08-04 15:36:50|733657|731657|733664.3|731664.3|733683.7|731683.7|733628.7|731628.7|39
1628091420000|2021-08-04 15:37:00|733658.2|731658.2|733650.3|731650.3|733670.2|731670.2|733636.9|731636.9|38
1628091430000|2021-08-04 15:37:10|733628.3|731628.3|733678.7|731678.7|733680.9|731680.9|733618.2|731618.2|29
1628091440000|2021-08-04 15:37:20|733654|731654|733623.8|731623.8|733666.3|731666.3|733582.2|731582.2|34
1628091450000|2021-08-04 15:37:30|733641.6|731641.6|733453.9|731453.9|733641.6|731641.6|733453.9|731453.9|39
1628091460000|2021-08-04 15:37:40|733441.9|731441.9|733452.3|731452.3|733456.8|731456.8|733413.7|731413.7|38
1628091470000|2021-08-04 15:37:50|733457.8|731457.8|733531.1|731531.1|733560.1|731560.1|733440.4|731440.4|38
1628091480000|2021-08-04 15:38:00|733528.8|731528.8|733602.4|731602.4|733602.4|732106|733100.1|731518.3|31
1628091490000|2021-08-04 15:38:10|733114.3|732114.3|733655.5|731655.5|733657.2|732155|733111.6|731581|37
1628091500000|2021-08-04 15:38:20|733653.9|731653.9|733662.9|731662.9|733690.5|732194.2|733166.1|731649.4|33
1628091510000|2021-08-04 15:38:30|733663|731663|733199.5|732199.5|733698.3|732199.5|733170.7|731663|32
1628091520000|2021-08-04 15:38:40|733187.3|732187.3|733653.9|731653.9|733681.7|732187.3|733165|731653.9|33
1628091530000|2021-08-04 15:38:50|733677.1|731677.1|733178.6|732178.6|733677.1|732189.7|733152|731659.2|33
1628091540000|2021-08-04 15:39:00|733179.6|732179.6|733195|732195|733205.2|732205.2|733179|732179|29
1628091550000|2021-08-04 15:39:10|733196.9|732196.9|733204.5|732204.5|733694.8|732204.5|733182.9|731693.6|26
1628091560000|2021-08-04 15:39:20|733199.5|732199.5|733195.1|732195.1|733203.6|732203.6|733190.8|732190.8|30
1628091570000|2021-08-04 15:39:30|733193.8|732193.8|733204.3|732204.3|733686.3|732220.2|733193.8|731650.3|21
1628091580000|2021-08-04 15:39:40|733203.5|732203.5|733206.6|732206.6|733216.1|732216.1|733203.3|732203.3|20
1628091590000|2021-08-04 15:39:50|733206.8|732206.8|733611.9|731611.9|733632.3|732212.2|733116.7|731611.9|26
1628091600000|2021-08-04 15:40:00|733623.7|731623.7|733245.3|732245.3|733738.6|732262.4|733118.7|731616.9|37
1628091610000|2021-08-04 15:40:10|733245.5|732245.5|733193.3|732193.3|733704.4|732245.5|733170.9|731692.9|33
1628091620000|2021-08-04 15:40:20|733201.2|732201.2|733227.3|732227.3|733729.9|732238|733194.1|731697.6|28
1628091630000|2021-08-04 15:40:30|733222.5|732222.5|733319.9|732319.9|733818.4|732329.9|733212.7|731719.5|35
1628091640000|2021-08-04 15:40:40|733799.8|731799.8|733296.4|732296.4|733812.4|732310|733294.3|731782.8|35
1628091650000|2021-08-04 15:40:50|733300.2|732300.2|733802|731802|733804.3|732309.3|733288.9|731789.7|31
1628091660000|2021-08-04 15:41:00|733801.2|731801.2|733878.7|731878.7|733892.1|732393.8|733373.4|731801.2|28
1628091670000|2021-08-04 15:41:10|733392|732392|733366.3|732366.3|733879|732392|733360.6|731846.6|36
1628091680000|2021-08-04 15:41:20|733368.8|732368.8|733417.3|732417.3|733948.9|732457|733368.8|731866.7|31
1628091690000|2021-08-04 15:41:30|733417.5|732417.5|733430.3|732430.3|733430.3|732430.3|733400.9|732400.9|22
1628091700000|2021-08-04 15:41:40|733429.1|732429.1|733427.8|732427.8|733443.1|732443.1|733426.8|732426.8|24
1628091710000|2021-08-04 15:41:50|733429.9|732429.9|733432.3|732432.3|733446.4|732446.4|733423.5|732423.5|25
1628091720000|2021-08-04 15:42:00|733432.2|732432.2|733426.9|732426.9|733439.6|732439.6|733426.9|732426.9|29
1628091730000|2021-08-04 15:42:10|733425.8|732425.8|733414.7|732414.7|733437.2|732437.2|733406.4|732406.4|24
1628091740000|2021-08-04 15:42:20|733384.6|732384.6|733412.7|732412.7|733941.8|732444.2|733379.8|731864|36
1628091750000|2021-08-04 15:42:30|733410.1|732410.1|733394.1|732394.1|733415.2|732415.2|733387.3|732387.3|36
1628091760000|2021-08-04 15:42:40|733398.9|732398.9|733403.9|732403.9|733417.1|732417.1|733393.5|732393.5|34
1628091770000|2021-08-04 15:42:50|733395.2|732395.2|733392.7|732392.7|733881.1|732416.2|733382.1|731881.1|37
1628091780000|2021-08-04 15:43:00|733395.2|732395.2|733355|732355|733888.3|732421.8|733351|731828.7|34
1628091790000|2021-08-04 15:43:10|733370.1|732370.1|733403.2|732403.2|733902.4|732427.5|733361.8|731853|32
1628091800000|2021-08-04 15:43:20|733423.5|732423.5|733898.3|731898.3|733928.5|732453.5|733396.7|731871.1|34
1628091810000|2021-08-04 15:43:30|733899.3|731899.3|733796.2|731796.2|733903.5|732395.5|733304.7|731796.2|32
1628091820000|2021-08-04 15:43:40|733315.7|732315.7|733327.5|732327.5|733836.8|732344.9|733297.3|731799.2|36
1628091830000|2021-08-04 15:43:50|733331.3|732331.3|733341.9|732341.9|733360.2|732360.2|733329|732329|24
1628091840000|2021-08-04 15:44:00|733341.5|732341.5|733257.3|732257.3|733837.8|732344.6|733257.3|731753.5|31
1628091850000|2021-08-04 15:44:10|733261.8|732261.8|733274.4|732274.4|733803.5|732326.1|733261.8|731756.5|35
1628091860000|2021-08-04 15:44:20|733268.7|732268.7|733182.1|732182.1|733786.8|732268.7|733182.1|731698.5|31
1628091870000|2021-08-04 15:44:30|733182.8|732182.8|733625.2|731625.2|733715.3|732182.8|733111.5|731615.9|33
1628091880000|2021-08-04 15:44:40|733118.4|732118.4|733087.2|732087.2|733601.3|732126.6|733067.1|731583.7|26
1628091890000|2021-08-04 15:44:50|733081.4|732081.4|733098.2|732098.2|733618.4|732115.9|733077.8|731574|33
1628091900000|2021-08-04 15:45:00|733596.7|731596.7|733531.2|731531.2|733629.6|732122.3|733059.6|731531.2|38
1628091910000|2021-08-04 15:45:10|733543|731543|733682.5|731682.5|733688.9|732101.1|733028.4|731527.6|28
1628091920000|2021-08-04 15:45:20|733638|731638|733100.3|732100.3|733653.3|732148.6|733084|731604.4|27
1628091930000|2021-08-04 15:45:30|733090.9|732090.9|733166.4|732166.4|733721.8|732208.1|733090.9|731658.3|26
1628091940000|2021-08-04 15:45:40|733151.8|732151.8|733121|732121|733680.3|732177.1|733105.6|731656.5|19
1628091950000|2021-08-04 15:45:50|733124.5|732124.5|733627.5|731627.5|733647.3|732136.7|733115|731627.5|14
1628091960000|2021-08-04 15:46:00|733629.4|731629.4|733133.6|732133.6|733635.5|732140.2|733133.6|731624.3|10
1628091970000|2021-08-04 15:46:10|733135.7|732135.7|733048.9|732048.9|733572|732135.7|733029|731531.6|25
1628091980000|2021-08-04 15:46:20|733548.9|731548.9|733466.4|731466.4|733548.9|732052.8|732983.5|731462.7|30
1628091990000|2021-08-04 15:46:30|733463.1|731463.1|733453|731453|733473.7|731964.8|732954.7|731450.5|25
1628092000000|2021-08-04 15:46:40|733401.7|731401.7|732881.8|731881.8|733441.2|731940.3|732855.5|731382.5|28
1628092010000|2021-08-04 15:46:50|732869.5|731869.5|732797.8|731797.8|733377.6|731896.1|732765.1|731309.9|24
1628092020000|2021-08-04 15:47:00|733281.7|731281.7|732903.5|731903.5|733448.6|731934.6|732762.3|731266.2|34
1628092030000|2021-08-04 15:47:10|732905.8|731905.8|732839.2|731839.2|733358.3|731905.8|732839.2|731358.3|23
1628092040000|2021-08-04 15:47:20|732842.1|731842.1|732861.2|731861.2|733409.5|731905|732811.9|731332.1|22
1628092050000|2021-08-04 15:47:30|732842.7|731842.7|732654.2|731654.2|733179.4|731865.8|732650.6|731172.9|22
1628092060000|2021-08-04 15:47:40|732660.4|731660.4|732648.9|731648.9|733180.5|731677.1|732648.9|731180.5|23
1628092070000|2021-08-04 15:47:50|732651.8|731651.8|732681|731681|733185.3|731681.4|732629|731185.3|21
1628092080000|2021-08-04 15:48:00|732679.9|731679.9|733174.7|731174.7|733174.7|731681.9|732668.4|731160.9|19
1628092090000|2021-08-04 15:48:10|733171.7|731171.7|732658.9|731658.9|733186.4|731674.6|732658.9|731104.7|12
1628092100000|2021-08-04 15:48:20|732677.4|731677.4|732391.5|731391.5|733151.8|731677.4|732379|730888.3|31
1628092110000|2021-08-04 15:48:30|732392.7|731392.7|732382.2|731382.2|732991.1|731439.8|732378.2|730888.3|34
1628092120000|2021-08-04 15:48:40|732385.1|731385.1|732882.6|730882.6|732927.5|731389.1|732371|730877.9|28
1628092130000|2021-08-04 15:48:50|732879.8|730879.8|732807.2|730807.2|732879.8|731372.8|732287.5|730752.6|25
1628092140000|2021-08-04 15:49:00|732810.7|730810.7|732270.5|731270.5|732810.7|731270.5|732257.6|730758|21
1628092150000|2021-08-04 15:49:10|732271|731271|732810.2|730810.2|732844.8|731291.4|732271|730777.6|29
1628092160000|2021-08-04 15:49:20|732813.2|730813.2|732824.8|730824.8|732867|731312.9|732305.3|730783.4|29
1628092170000|2021-08-04 15:49:30|732815.9|730815.9|732861.7|730861.7|732869.4|730869.4|732812.3|730812.3|25
1628092180000|2021-08-04 15:49:40|732868.8|730868.8|732862.4|730862.4|732871.2|731342.8|732342.8|730825.6|20
1628092190000|2021-08-04 15:49:50|732871.1|730871.1|732392.8|731392.8|732937.3|731423|732378.8|730871.1|31
1628092200000|2021-08-04 15:50:00|732404.1|731404.1|732942.1|730942.1|732947.5|731432.3|732380.1|730893|31
1628092210000|2021-08-04 15:50:10|732937.9|730937.9|732935.5|730935.5|732966|731429.8|732415.1|730916.3|29
1628092220000|2021-08-04 15:50:20|732949.1|730949.1|732955.3|730955.3|732957.3|730957.3|732904.3|730904.3|24
1628092230000|2021-08-04 15:50:30|732958.6|730958.6|733106.3|731106.3|733106.3|731538.2|732469.4|730947.5|22
1628092240000|2021-08-04 15:50:40|733109.1|731109.1|733116.7|731116.7|733144.5|731144.5|733109.1|731109.1|20
1628092250000|2021-08-04 15:50:50|733116.9|731116.9|733107.9|731107.9|733117.1|731117.1|733094.6|731094.6|13
1628092260000|2021-08-04 15:51:00|733105.7|731105.7|733115.5|731115.5|733116.3|731116.3|733104.5|731104.5|17
1628092270000|2021-08-04 15:51:10|733114.8|731114.8|733099.8|731099.8|733133.4|731133.4|733092.5|731092.5|23
1628092280000|2021-08-04 15:51:20|733099.3|731099.3|733284.1|731284.1|733290.2|731742.7|732742.7|731099.3|28
1628092290000|2021-08-04 15:51:30|733283.4|731283.4|733307|731307|733336.9|731802.1|732791.7|731281|22
1628092300000|2021-08-04 15:51:40|733309|731309|733278.9|731278.9|733360|731360|733265.6|731265.6|29
1628092310000|2021-08-04 15:51:50|733265.3|731265.3|733260|731260|733271|731271|733258.9|731258.9|11
1628092320000|2021-08-04 15:52:00|733260.1|731260.1|733249.4|731249.4|733289|731774.1|732765.2|731243.3|22
1628092330000|2021-08-04 15:52:10|733174.2|731174.2|733167.8|731167.8|733184.7|731184.7|733162.1|731162.1|25
1628092340000|2021-08-04 15:52:20|733168.5|731168.5|732661|731661|733173.5|731663.5|732659.9|731158.3|16
1628092350000|2021-08-04 15:52:30|732661.1|731661.1|733175.6|731175.6|733178.6|731668|732661|731168.7|20
1628092360000|2021-08-04 15:52:40|733175.9|731175.9|733105.4|731105.4|733177.9|731595.3|732595.3|731105.4|18
1628092370000|2021-08-04 15:52:50|733100.8|731100.8|732588.1|731588.1|733123.5|731630|732557.7|731080.8|19
1628092380000|2021-08-04 15:53:00|732591.9|731591.9|732552.9|731552.9|733105.5|731600|732532.8|731059.2|20
1628092390000|2021-08-04 15:53:10|732553.8|731553.8|732530.1|731530.1|732555.7|731555.7|732528|731528|21
1628092400000|2021-08-04 15:53:20|732528.6|731528.6|733264.5|731264.5|733264.5|731719.5|732507.5|731044.4|27
1628092410000|2021-08-04 15:53:30|732742.2|731742.2|732758.7|731758.7|733267.3|731772.2|732708|731241.1|26
1628092420000|2021-08-04 15:53:40|732759.1|731759.1|732722.5|731722.5|733247.7|731759.1|732702.6|731225.7|21
1628092430000|2021-08-04 15:53:50|732754.7|731754.7|733379.8|731379.8|733389.7|731875|732753.8|731295.9|22
1628092440000|2021-08-04 15:54:00|733380.1|731380.1|733397.4|731397.4|733405.8|731898.1|732898.1|731380.1|19
1628092450000|2021-08-04 15:54:10|733397.7|731397.7|733423.3|731423.3|733423.3|731423.3|733394.5|731394.5|23
1628092460000|2021-08-04 15:54:20|733408.9|731408.9|733409.6|731409.6|733431.5|731431.5|733404.6|731404.6|20
1628092470000|2021-08-04 15:54:30|733409.4|731409.4|733413.3|731413.3|733425|731425|733396.7|731396.7|23
1628092480000|2021-08-04 15:54:40|733418.5|731418.5|733439.9|731439.9|733439.9|731439.9|733361.5|731361.5|22
1628092490000|2021-08-04 15:54:50|733422|731422|733416.5|731416.5|733427.8|731427.8|733397.7|731397.7|24
1628092500000|2021-08-04 15:55:00|733425.9|731425.9|733413|731413|733436.2|731436.2|733402.5|731402.5|23
1628092510000|2021-08-04 15:55:10|733411.8|731411.8|733402|731402|733414.3|731414.3|733402|731402|16
1628092520000|2021-08-04 15:55:20|733400.4|731400.4|733333.7|731333.7|733412.9|731914.9|732844.3|731333.7|25
1628092530000|2021-08-04 15:55:30|733335.6|731335.6|733340|731340|733354|731354|733331.4|731331.4|23
1628092540000|2021-08-04 15:55:40|733342.8|731342.8|733330.4|731330.4|733381.9|731381.9|733329.9|731329.9|27
1628092550000|2021-08-04 15:55:50|733329.6|731329.6|733319.3|731319.3|733349.5|731349.5|733317.8|731317.8|21
1628092560000|2021-08-04 15:56:00|733319.2|731319.2|733339.3|731339.3|733344.4|731344.4|733316.5|731316.5|22
1628092570000|2021-08-04 15:56:10|733319.5|731319.5|733291.5|731291.5|733340.3|731340.3|733291.5|731291.5|25
1628092580000|2021-08-04 15:56:20|733324.9|731324.9|733391|731391|733391|731391|733283.2|731283.2|26
1628092590000|2021-08-04 15:56:30|733375.6|731375.6|733339.8|731339.8|733388.5|731388.5|733333.5|731333.5|24
1628092600000|2021-08-04 15:56:40|733338.5|731338.5|732959.9|731959.9|733486.3|731974.3|732959.6|731338.5|25
1628092610000|2021-08-04 15:56:50|732960.3|731960.3|732957.9|731957.9|733455.5|731977.9|732952.2|731455.5|17
1628092620000|2021-08-04 15:57:00|732955.4|731955.4|733526.1|731526.1|733549.4|732022.6|732955.4|731524.5|26
1628092630000|2021-08-04 15:57:10|733527.7|731527.7|733524.1|731524.1|733543.3|731543.3|733524.1|731524.1|18
1628092640000|2021-08-04 15:57:20|733525.9|731525.9|733453.5|731453.5|733528.2|732029|733003.2|731453.5|26
1628092650000|2021-08-04 15:57:30|733451.5|731451.5|733452.5|731452.5|733464.2|731464.2|733448.5|731448.5|11
1628092660000|2021-08-04 15:57:40|733453.2|731453.2|733401|731401|733453.2|731453.2|733401|731401|27
1628092670000|2021-08-04 15:57:50|733403.7|731403.7|732863.6|731863.6|733404.9|731908.3|732863.6|731374.5|26
1628092680000|2021-08-04 15:58:00|733352.3|731352.3|733426|731426|733431.1|731916.2|732916.2|731352.3|23
1628092690000|2021-08-04 15:58:10|733411.3|731411.3|733504.3|731504.3|733508.6|731984.2|732984.2|731405.2|23
1628092700000|2021-08-04 15:58:20|733490.8|731490.8|733534.7|731534.7|733534.7|731534.7|733488.1|731488.1|26
1628092710000|2021-08-04 15:58:30|733529.5|731529.5|733452.3|731452.3|733537.9|732041.4|732949.1|731443.8|27
1628092720000|2021-08-04 15:58:40|733452|731452|732961.5|731961.5|733481.4|731979.5|732961.5|731452|15
1628092730000|2021-08-04 15:58:50|732961.9|731961.9|732963.3|731963.3|732979.1|731979.1|732961.9|731961.9|12
1628092740000|2021-08-04 15:59:00|732962.4|731962.4|733463.9|731463.9|733472.1|731965.3|732962.4|731463.9|6
1628092750000|2021-08-04 15:59:10|733464.9|731464.9|733425.2|731425.2|733465.2|731927.6|732927.6|731370.7|19
1628092760000|2021-08-04 15:59:20|733430.4|731430.4|733433.2|731433.2|733435.5|731909.2|732909.2|731357.1|26
1628092770000|2021-08-04 15:59:30|733431.7|731431.7|733434.4|731434.4|733458.4|731458.4|733422.3|731422.3|12
1628092780000|2021-08-04 15:59:40|733429.7|731429.7|732938.7|731938.7|733446.8|731938.7|732921.3|731426.9|18
1628092790000|2021-08-04 15:59:50|732941.2|731941.2|733432.1|731432.1|733441.6|731941.2|732941.2|731430.4|12
1628092800000|2021-08-04 16:00:00|733433.4|731433.4|733314.7|731314.7|733433.4|731808.1|732803.3|731298.2|35
1628092810000|2021-08-04 16:00:10|733300.7|731300.7|732921.2|731921.2|733444|731921.2|732808|731294.6|25
1628092820000|2021-08-04 16:00:20|732922.9|731922.9|733440.9|731440.9|733443.9|731922.9|732922.9|731414.5|13
1628092830000|2021-08-04 16:00:30|733442.5|731442.5|733437.2|731437.2|733447.1|731941.8|732926.4|731422.5|13
1628092840000|2021-08-04 16:00:40|733424.2|731424.2|733409.5|731409.5|733428.3|731932.6|732931.7|731402.8|12
1628092850000|2021-08-04 16:00:50|733416.4|731416.4|733449.5|731449.5|733466.7|731979.4|732948.3|731416.4|16
1628092860000|2021-08-04 16:01:00|733451.2|731451.2|733460.2|731460.2|733462.2|731462.2|733450.7|731450.7|14
1628092870000|2021-08-04 16:01:10|733460.6|731460.6|733450.3|731450.3|733462.5|731462.5|733450.3|731450.3|14
1628092880000|2021-08-04 16:01:20|733452.7|731452.7|733444.3|731444.3|733452.7|731452.7|733440|731440|23
1628092890000|2021-08-04 16:01:30|733444.8|731444.8|733443.1|731443.1|733444.8|731444.8|733435.4|731435.4|11
1628092900000|2021-08-04 16:01:40|733444.2|731444.2|733452.1|731452.1|733452.8|731452.8|733444.2|731444.2|11
1628092910000|2021-08-04 16:01:50|733445.7|731445.7|733449.4|731449.4|733449.8|731449.8|733445.7|731445.7|10
1628092920000|2021-08-04 16:02:00|733450.1|731450.1|733458.2|731458.2|733462.2|731462.2|733432.4|731432.4|13
1628092930000|2021-08-04 16:02:10|733450.9|731450.9|733434.6|731434.6|733451.7|731451.7|733427.5|731427.5|17
1628092940000|2021-08-04 16:02:20|733435.5|731435.5|733416.9|731416.9|733435.5|731435.5|733415.8|731415.8|13
1628092950000|2021-08-04 16:02:30|733419.4|731419.4|733426.4|731426.4|733436.5|731436.5|733403.1|731403.1|14
1628092960000|2021-08-04 16:02:40|733424.8|731424.8|733352.5|731352.5|733424.8|731853.9|732853.9|731337.8|11
1628092970000|2021-08-04 16:02:50|733352|731352|733407.7|731407.7|733411.4|731411.4|733323.7|731323.7|25
1628092980000|2021-08-04 16:03:00|733410|731410|733406.1|731406.1|733415|731415|733374.5|731374.5|24
1628092990000|2021-08-04 16:03:10|733403.1|731403.1|733350.9|731350.9|733412.7|731412.7|733323.3|731323.3|27
1628093000000|2021-08-04 16:03:20|733342|731342|733313.5|731313.5|733360.1|731360.1|733313.5|731313.5|18
1628093010000|2021-08-04 16:03:30|733317|731317|733256.4|731256.4|733320|731320|733239.1|731239.1|20
1628093020000|2021-08-04 16:03:40|733250.5|731250.5|733239.5|731239.5|733258.2|731258.2|733222.6|731222.6|16
1628093030000|2021-08-04 16:03:50|733238.9|731238.9|733101.2|731101.2|733244.2|731244.2|733101.2|731101.2|25
1628093040000|2021-08-04 16:04:00|733123.6|731123.6|733157.7|731157.7|733182.8|731182.8|733116.8|731116.8|31
1628093050000|2021-08-04 16:04:10|733163.3|731163.3|733211.7|731211.7|733222.6|731222.6|733152.7|731152.7|17
1628093060000|2021-08-04 16:04:20|733208.7|731208.7|733168.3|731168.3|733208.7|731208.7|733128|731128|16
1628093070000|2021-08-04 16:04:30|733164.1|731164.1|733198.5|731198.5|733206.8|731206.8|733163.5|731163.5|14
1628093080000|2021-08-04 16:04:40|733198.9|731198.9|733232.3|731232.3|733234.7|731234.7|733192.9|731192.9|13
1628093090000|2021-08-04 16:04:50|733234.1|731234.1|733251.3|731251.3|733256.4|731256.4|733178.6|731178.6|18
1628093100000|2021-08-04 16:05:00|733252.2|731252.2|733331|731331|733339.6|731850.5|732840|731227.6|34
1628093110000|2021-08-04 16:05:10|733330.2|731330.2|732820.2|731820.2|733356.5|731830.3|732818.8|731295.6|27
1628093120000|2021-08-04 16:05:20|732815.8|731815.8|733358.3|731358.3|733430|731918.7|732810.7|731278.2|29
1628093130000|2021-08-04 16:05:30|733359.3|731359.3|733382.1|731382.1|733407.6|731407.6|733359.3|731359.3|29
1628093140000|2021-08-04 16:05:40|733362.3|731362.3|733375.9|731375.9|733426.5|731929.2|732851.8|731332.5|26
1628093150000|2021-08-04 16:05:50|733369.7|731369.7|733375.7|731375.7|733376|731376|733347|731347|18
1628093160000|2021-08-04 16:06:00|733372.3|731372.3|733283.3|731283.3|733374.7|731374.7|733267.8|731267.8|31
1628093170000|2021-08-04 16:06:10|733291.9|731291.9|733288.7|731288.7|733319|731319|733262.6|731262.6|25
1628093180000|2021-08-04 16:06:20|733291.7|731291.7|733316.4|731316.4|733338.4|731824|732824|731281|34
1628093190000|2021-08-04 16:06:30|733314.6|731314.6|733235.6|731235.6|733322.2|731322.2|733229.1|731229.1|24
1628093200000|2021-08-04 16:06:40|733229|731229|733222.7|731222.7|733238.9|731238.9|733186.6|731186.6|28
1628093210000|2021-08-04 16:06:50|733218.5|731218.5|733220.3|731220.3|733229|731229|733217.1|731217.1|20
1628093220000|2021-08-04 16:07:00|733219.9|731219.9|733212.4|731212.4|733223.2|731223.2|733191.9|731191.9|22
1628093230000|2021-08-04 16:07:10|733212.1|731212.1|732730.5|731730.5|733215.4|731730.5|732726.2|731179.9|28
1628093240000|2021-08-04 16:07:20|732725.2|731725.2|733210.8|731210.8|733230.1|731725.2|732711.5|731185.9|23
1628093250000|2021-08-04 16:07:30|733213|731213|733191.5|731191.5|733217.5|731217.5|733182.6|731182.6|23
1628093260000|2021-08-04 16:07:40|733194.7|731194.7|733071.2|731071.2|733209.7|731639.7|732639.7|731071.2|25
1628093270000|2021-08-04 16:07:50|733104.5|731104.5|733086.9|731086.9|733164|731164|733086.9|731086.9|27
1628093280000|2021-08-04 16:08:00|733093.4|731093.4|733123.7|731123.7|733148.2|731148.2|733093.4|731093.4|27
1628093290000|2021-08-04 16:08:10|733124.4|731124.4|733094.7|731094.7|733126.7|731126.7|733085.4|731085.4|20
1628093300000|2021-08-04 16:08:20|733107.4|731107.4|733114.1|731114.1|733139|731640.6|732616.1|731076.2|27
1628093310000|2021-08-04 16:08:30|733112.1|731112.1|733107.8|731107.8|733112.1|731112.1|733105.7|731105.7|19
1628093320000|2021-08-04 16:08:40|733111.6|731111.6|733094|731094|733111.6|731111.6|733067.4|731067.4|23
1628093330000|2021-08-04 16:08:50|733091.7|731091.7|733061.6|731061.6|733110.6|731575.4|732574.9|731045.4|26
1628093340000|2021-08-04 16:09:00|733057.6|731057.6|733038.3|731038.3|733057.6|731057.6|732998|730998|24
1628093350000|2021-08-04 16:09:10|733042.9|731042.9|733049|731049|733092.5|731557.7|732557.7|730986.6|32
1628093360000|2021-08-04 16:09:20|733025.8|731025.8|733024.5|731024.5|733049.8|731049.8|733005.3|731005.3|28
1628093370000|2021-08-04 16:09:30|733010.9|731010.9|732994.7|730994.7|733041.9|731041.9|732976.5|730976.5|17
1628093380000|2021-08-04 16:09:40|732511.6|731511.6|733002.7|731002.7|733006|731511.6|732511.2|730986.5|14
1628093390000|2021-08-04 16:09:50|733004.2|731004.2|733010.7|731010.7|733016.6|731016.6|733004.2|731004.2|21
1628093400000|2021-08-04 16:10:00|733010.8|731010.8|732483.6|731483.6|733010.8|731489.4|732464.2|730958.2|27
1628093410000|2021-08-04 16:10:10|732482.3|731482.3|732964.8|730964.8|732964.8|731487.7|732472.9|730964.8|15
1628093420000|2021-08-04 16:10:20|732966.2|730966.2|732465.2|731465.2|732972|731465.2|732465.2|730930.9|20
1628093430000|2021-08-04 16:10:30|732454.8|731454.8|732446.8|731446.8|732930.8|731465.5|732443.9|730924.6|23
1628093440000|2021-08-04 16:10:40|732443.4|731443.4|732861.9|730861.9|732924.7|731446|732437.9|730861.9|22
1628093450000|2021-08-04 16:10:50|732887.9|730887.9|732919.5|730919.5|732950.4|731439.2|732432.6|730870.2|36
1628093460000|2021-08-04 16:11:00|732912.8|730912.8|732931.5|730931.5|732933.9|730933.9|732912.7|730912.7|23
1628093470000|2021-08-04 16:11:10|732932.2|730932.2|732932.2|730932.2|732937.3|731437.8|732437.8|730908.2|30
1628093480000|2021-08-04 16:11:20|732932.6|730932.6|732947.1|730947.1|732952.4|731459.2|732437.7|730916.1|24
1628093490000|2021-08-04 16:11:30|732953.2|730953.2|732944.3|730944.3|732961.3|730961.3|732915.1|730915.1|9
1628093500000|2021-08-04 16:11:40|732945.2|730945.2|732933.2|730933.2|732945.2|730945.2|732913.2|730913.2|22
1628093510000|2021-08-04 16:11:50|732932.5|730932.5|732936.8|730936.8|732937.7|730937.7|732930.6|730930.6|16
1628093520000|2021-08-04 16:12:00|732937.6|730937.6|732921.4|730921.4|732940.6|730940.6|732919.2|730919.2|19
1628093530000|2021-08-04 16:12:10|732939.9|730939.9|732938.9|730938.9|732939.9|730939.9|732934.9|730934.9|19
1628093540000|2021-08-04 16:12:20|732939.4|730939.4|732883.9|730883.9|732939.4|730939.4|732874.3|730874.3|23
1628093550000|2021-08-04 16:12:30|732888.3|730888.3|732925.6|730925.6|732925.7|730925.7|732888.3|730888.3|26
1628093560000|2021-08-04 16:12:40|732916.3|730916.3|732919.6|730919.6|732924|731418.4|732412.7|730884.6|31
1628093570000|2021-08-04 16:12:50|732920.4|730920.4|732906.4|730906.4|732922.5|730922.5|732905.7|730905.7|23
1628093580000|2021-08-04 16:13:00|732905.4|730905.4|732897.7|730897.7|732905.4|730905.4|732891.6|730891.6|20
1628093590000|2021-08-04 16:13:10|732895.8|730895.8|732883.3|730883.3|732915.9|730915.9|732877|730877|23
1628093600000|2021-08-04 16:13:20|732886.6|730886.6|732827.8|730827.8|732899|731372|732342.3|730817.9|27
1628093610000|2021-08-04 16:13:30|732839.1|730839.1|732869.2|730869.2|732883|730883|732804.6|730804.6|25
1628093620000|2021-08-04 16:13:40|732865.7|730865.7|732858.6|730858.6|732865.7|730865.7|732848.8|730848.8|12
1628093630000|2021-08-04 16:13:50|732851.3|730851.3|732854.6|730854.6|732857.9|730857.9|732851.3|730851.3|9
1628093640000|2021-08-04 16:14:00|732855|730855|732863.1|730863.1|732871.9|730871.9|732853.1|730853.1|11
1628093650000|2021-08-04 16:14:10|732850.9|730850.9|732846.3|730846.3|732864|730864|732843.5|730843.5|22
1628093660000|2021-08-04 16:14:20|732845.8|730845.8|732860.3|730860.3|732875.6|730875.6|732841|730841|22
1628093670000|2021-08-04 16:14:30|732872.4|730872.4|732855.4|730855.4|732884.5|730884.5|732845.6|730845.6|8
1628093680000|2021-08-04 16:14:40|732855|730855|732865.6|730865.6|732872.4|730872.4|732846.6|730846.6|16
1628093690000|2021-08-04 16:14:50|732882.9|730882.9|732870.9|730870.9|732882.9|730882.9|732858.9|730858.9|11
1628093700000|2021-08-04 16:15:00|732874.1|730874.1|732379.5|731379.5|732902.5|731406.5|732360.1|730863.4|28
1628093710000|2021-08-04 16:15:10|732390.1|731390.1|732374.2|731374.2|732892.9|731395.8|732364|730862.9|33
1628093720000|2021-08-04 16:15:20|732369.5|731369.5|732365.4|731365.4|732378|731378|732359.3|731359.3|18
1628093730000|2021-08-04 16:15:30|732359.8|731359.8|732862.8|730862.8|732879.3|731374.8|732359.8|730841.4|21
1628093740000|2021-08-04 16:15:40|732909.6|730909.6|732394.9|731394.9|732909.6|731402.9|732376.8|730864.3|32
1628093750000|2021-08-04 16:15:50|732396.5|731396.5|732897|730897|732907.3|731401|732393|730885.7|26
1628093760000|2021-08-04 16:16:00|732905|730905|732972.6|730972.6|732972.6|730972.6|732882.5|730882.5|30
1628093770000|2021-08-04 16:16:10|732975.7|730975.7|732961.5|730961.5|732975.7|730975.7|732939.7|730939.7|22
1628093780000|2021-08-04 16:16:20|732960.1|730960.1|733032.1|731032.1|733046.1|731540.8|732517.5|730949.6|26
1628093790000|2021-08-04 16:16:30|733025.4|731025.4|733041.6|731041.6|733052.8|731052.8|733025.4|731025.4|20
1628093800000|2021-08-04 16:16:40|733045.8|731045.8|733045.5|731045.5|733059.3|731538.3|732538.3|731021.6|30
1628093810000|2021-08-04 16:16:50|733044|731044|733022.1|731022.1|733048.2|731048.2|732985.7|730985.7|27
1628093820000|2021-08-04 16:17:00|733022.4|731022.4|733019.7|731019.7|733022.4|731022.4|733015.6|731015.6|20
1628093830000|2021-08-04 16:17:10|733020.3|731020.3|733016.7|731016.7|733022.8|731022.8|733014.8|731014.8|23
1628093840000|2021-08-04 16:17:20|733017.2|731017.2|733021.4|731021.4|733021.9|731021.9|732995.9|730995.9|20
1628093850000|2021-08-04 16:17:30|733019.4|731019.4|733001.7|731001.7|733021.5|731021.5|732999.1|730999.1|16
1628093860000|2021-08-04 16:17:40|733001.6|731001.6|732970.9|730970.9|733022.7|731022.7|732959.1|730959.1|27
1628093870000|2021-08-04 16:17:50|732980.4|730980.4|732995.9|730995.9|733038.1|731038.1|732980.4|730980.4|28
1628093880000|2021-08-04 16:18:00|732996.7|730996.7|733066.5|731066.5|733093.7|731093.7|732996.7|730996.7|31
1628093890000|2021-08-04 16:18:10|733067.1|731067.1|733073.3|731073.3|733079|731079|733031.1|731031.1|27
1628093900000|2021-08-04 16:18:20|733070.9|731070.9|733050.9|731050.9|733070.9|731070.9|733041.5|731041.5|25
1628093910000|2021-08-04 16:18:30|733050.3|731050.3|733069.6|731069.6|733081.4|731557.8|732535.3|731028.7|27
1628093920000|2021-08-04 16:18:40|732610.5|731610.5|732473.3|731473.3|733094.8|731610.5|732472.8|730950.1|27
1628093930000|2021-08-04 16:18:50|732931.1|730931.1|732466.8|731466.8|732951.1|731468.7|732443.8|730931.1|30
1628093940000|2021-08-04 16:19:00|732467.1|731467.1|732464.7|731464.7|732468.4|731468.4|732459.1|731459.1|23
1628093950000|2021-08-04 16:19:10|732468|731468|732505|731505|732983.3|731505.5|732468|730954.1|16
1628093960000|2021-08-04 16:19:20|732482.9|731482.9|732453.7|731453.7|732969.5|731488.3|732445.6|730969.5|22
1628093970000|2021-08-04 16:19:30|732957.5|730957.5|732425.9|731425.9|732957.5|731426.3|732397.7|730871|21
1628093980000|2021-08-04 16:19:40|732421.8|731421.8|732377.6|731377.6|732886.5|731424.6|732369.5|730878.3|23
1628093990000|2021-08-04 16:19:50|732375.1|731375.1|732398|731398|732400.1|731400.1|732375.1|731375.1|26
1628094000000|2021-08-04 16:20:00|732397.5|731397.5|732411.7|731411.7|732418.2|731418.2|732380.3|731380.3|19
1628094010000|2021-08-04 16:20:10|732413.5|731413.5|732400.3|731400.3|732414.9|731414.9|732398.2|731398.2|20
1628094020000|2021-08-04 16:20:20|732401.1|731401.1|732893.7|730893.7|732906.3|731401.1|732398.2|730883.6|22
1628094030000|2021-08-04 16:20:30|732892.1|730892.1|732903|730903|732903|730903|732868.1|730868.1|17
1628094040000|2021-08-04 16:20:40|732900.3|730900.3|732920.2|730920.2|732930.8|731440.4|732440.4|730888.2|18
1628094050000|2021-08-04 16:20:50|732922.4|730922.4|732938.7|730938.7|732938.9|730938.9|732922.4|730922.4|14
1628094060000|2021-08-04 16:21:00|732934.9|730934.9|732892|730892|732935.5|730935.5|732887.4|730887.4|21
1628094070000|2021-08-04 16:21:10|732915.4|730915.4|732927.1|730927.1|732942.3|731445.5|732429.9|730909.5|22
1628094080000|2021-08-04 16:21:20|732929.4|730929.4|732438.6|731438.6|732949.6|731439.8|732436.1|730926.5|11
1628094090000|2021-08-04 16:21:30|732437.2|731437.2|732401|731401|732901.9|731437.2|732399.1|730895.2|17
1628094100000|2021-08-04 16:21:40|732401.3|731401.3|732897.7|730897.7|732899.8|731401.3|732394.6|730895.9|11
1628094110000|2021-08-04 16:21:50|732898.3|730898.3|732427.8|731427.8|732927.8|731427.8|732427.8|730879|21
1628094120000|2021-08-04 16:22:00|732447.5|731447.5|732939|730939|732939.3|731450.9|732441.8|730925|17
1628094130000|2021-08-04 16:22:10|732941|730941|732944.3|730944.3|732947.3|730947.3|732941|730941|9
1628094140000|2021-08-04 16:22:20|732941.9|730941.9|732438.4|731438.4|732942.4|731438.4|732434.7|730936.2|14
1628094150000|2021-08-04 16:22:30|732439.3|731439.3|732446.7|731446.7|732939|731451|732438.3|730939|10
1628094160000|2021-08-04 16:22:40|732451.4|731451.4|732455.9|731455.9|732456.9|731456.9|732450.9|731450.9|15
1628094170000|2021-08-04 16:22:50|732460|731460|732946.4|730946.4|732961.3|731469.5|732444.2|730945.9|15
1628094180000|2021-08-04 16:23:00|732947.9|730947.9|732456.2|731456.2|732963|731456.2|732456.2|730946.1|15
1628094190000|2021-08-04 16:23:10|732454.9|731454.9|732458.5|731458.5|732460.7|731460.7|732444.6|731444.6|15
1628094200000|2021-08-04 16:23:20|732458|731458|732447.1|731447.1|732458|731458|732444.3|731444.3|15
1628094210000|2021-08-04 16:23:30|732446.4|731446.4|732453.1|731453.1|732453.1|731453.1|732446.4|731446.4|7
1628094220000|2021-08-04 16:23:40|732453.3|731453.3|732448.6|731448.6|732454.3|731454.3|732442.3|731442.3|8
1628094230000|2021-08-04 16:23:50|732448.7|731448.7|732449.7|731449.7|732450.5|731450.5|732448|731448|6
1628094240000|2021-08-04 16:24:00|732449.6|731449.6|732942.6|730942.6|732947.2|731452.8|732444|730926.4|7
1628094250000|2021-08-04 16:24:10|732940.1|730940.1|732434.4|731434.4|732940.1|731438.2|732434.4|730932.9|7
1628094260000|2021-08-04 16:24:20|732442.6|731442.6|732953.1|730953.1|732957.5|731451.8|732441.5|730950.5|13
1628094270000|2021-08-04 16:24:30|732954|730954|732491.9|731491.9|732960.8|731495|732467.2|730953.6|22
1628094280000|2021-08-04 16:24:40|732488.1|731488.1|732480.7|731480.7|732488.1|731488.1|732460.3|731460.3|12
1628094290000|2021-08-04 16:24:50|732481|731481|732440.4|731440.4|732934.9|731481|732433.6|730934.9|20
1628094300000|2021-08-04 16:25:00|732458.9|731458.9|732973.7|730973.7|732974|731482.2|732445.9|730965.3|21
1628094310000|2021-08-04 16:25:10|732971.4|730971.4|732474|731474|732976.1|731484.8|732473.1|730971.4|16
1628094320000|2021-08-04 16:25:20|732972.3|730972.3|732477.5|731477.5|732972.3|731491|732464.9|730971.2|16
1628094330000|2021-08-04 16:25:30|732479.7|731479.7|732474.8|731474.8|732480|731480|732470.3|731470.3|8
1628094340000|2021-08-04 16:25:40|732475.2|731475.2|732478|731478|732487|731487|732464.6|731464.6|28
1628094350000|2021-08-04 16:25:50|732478.8|731478.8|732475.9|731475.9|732489.4|731489.4|732470.1|731470.1|20
1628094360000|2021-08-04 16:26:00|732475.1|731475.1|732487.1|731487.1|732496.4|731496.4|732475.1|731475.1|27
1628094370000|2021-08-04 16:26:10|732479.1|731479.1|732493.5|731493.5|732493.5|731493.5|732479.1|731479.1|25
1628094380000|2021-08-04 16:26:20|732489.4|731489.4|732498.1|731498.1|732498.1|731498.1|732477.3|731477.3|27
1628094390000|2021-08-04 16:26:30|732498.3|731498.3|732491|731491|732498.3|731498.3|732480.3|731480.3|18
1628094400000|2021-08-04 16:26:40|732492.5|731492.5|732490.9|731490.9|732494.4|731494.4|732486.6|731486.6|16
1628094410000|2021-08-04 16:26:50|732492.5|731492.5|732486.5|731486.5|732515.1|731515.1|732481.5|731481.5|23
1628094420000|2021-08-04 16:27:00|732477.8|731477.8|732481.9|731481.9|732490.4|731490.4|732477.8|731477.8|20
1628094430000|2021-08-04 16:27:10|732481.7|731481.7|732443.9|731443.9|732506|731506|732438.6|731438.6|20
1628094440000|2021-08-04 16:27:20|732446.4|731446.4|732444.9|731444.9|732451.9|731451.9|732444.8|731444.8|16
1628094450000|2021-08-04 16:27:30|732445.7|731445.7|732446.7|731446.7|732448.4|731448.4|732445.1|731445.1|14
1628094460000|2021-08-04 16:27:40|732447.1|731447.1|732925.1|730925.1|732935.7|731448.8|732404.4|730925.1|19
1628094470000|2021-08-04 16:27:50|732925.5|730925.5|732900.1|730900.1|732926.6|731414.2|732400.1|730897.3|30
1628094480000|2021-08-04 16:28:00|732900.5|730900.5|732893.9|730893.9|732912.4|731398.5|732385.5|730893.8|22
1628094490000|2021-08-04 16:28:10|732892.8|730892.8|732866|730866|732902.2|731370.6|732370.6|730859.7|22
1628094500000|2021-08-04 16:28:20|732369.1|731369.1|732861.5|730861.5|732861.5|731369.1|732369.1|730854|15
1628094510000|2021-08-04 16:28:30|732860.4|730860.4|732847.7|730847.7|732860.4|730860.4|732847.2|730847.2|15
1628094520000|2021-08-04 16:28:40|732856.2|730856.2|732851.4|730851.4|732857.5|730857.5|732847|730847|17
1628094530000|2021-08-04 16:28:50|732850.4|730850.4|732860.7|730860.7|732867.5|730867.5|732850.4|730850.4|20
1628094540000|2021-08-04 16:29:00|732858|730858|732866.7|730866.7|732880.5|730880.5|732856.5|730856.5|16
1628094550000|2021-08-04 16:29:10|732874.2|730874.2|732872.3|730872.3|732874.2|730874.2|732865.5|730865.5|23
1628094560000|2021-08-04 16:29:20|732866.9|730866.9|732886.5|730886.5|732888.1|730888.1|732866.9|730866.9|14
1628094570000|2021-08-04 16:29:30|732392.5|731392.5|732909.3|730909.3|732918.9|731392.5|732392.5|730876.2|20
1628094580000|2021-08-04 16:29:40|732910.4|730910.4|732916.3|730916.3|732921|730921|732909.2|730909.2|23
1628094590000|2021-08-04 16:29:50|732921|730921|732870.6|730870.6|732921.3|730921.3|732870.6|730870.6|26
1628094600000|2021-08-04 16:30:00|732874.1|730874.1|732912.6|730912.6|732934.6|730934.6|732874.1|730874.1|32
1628094610000|2021-08-04 16:30:10|732905.7|730905.7|732897.1|730897.1|732913.2|730913.2|732894.5|730894.5|22
1628094620000|2021-08-04 16:30:20|732901|730901|732912.8|730912.8|732912.8|730912.8|732894.3|730894.3|23
1628094630000|2021-08-04 16:30:30|732912.2|730912.2|732914.1|730914.1|732914.1|730914.1|732909.7|730909.7|20
1628094640000|2021-08-04 16:30:40|732913.7|730913.7|732903.5|730903.5|732928.8|730928.8|732898|730898|25
1628094650000|2021-08-04 16:30:50|732905.7|730905.7|732903.1|730903.1|732906.1|730906.1|732903.1|730903.1|7
1628094660000|2021-08-04 16:31:00|732902.9|730902.9|732903.6|730903.6|732904.6|730904.6|732900.3|730900.3|21
1628094670000|2021-08-04 16:31:10|732900.1|730900.1|732900.7|730900.7|732902.3|730902.3|732896.8|730896.8|11
1628094680000|2021-08-04 16:31:20|732901.2|730901.2|732907.1|730907.1|732907.1|730907.1|732895.5|730895.5|23
1628094690000|2021-08-04 16:31:30|732893.5|730893.5|732906.3|730906.3|732912.7|730912.7|732893.5|730893.5|22
1628094700000|2021-08-04 16:31:40|732909.2|730909.2|732911.5|730911.5|732911.5|730911.5|732906.7|730906.7|20
1628094710000|2021-08-04 16:31:50|732912.4|730912.4|732922.3|730922.3|732927.4|731439.9|732423|730908.7|31
1628094720000|2021-08-04 16:32:00|732923|730923|732925.3|730925.3|732925.5|730925.5|732919.5|730919.5|18
1628094730000|2021-08-04 16:32:10|732920.5|730920.5|732907.5|730907.5|732921.4|730921.4|732907.4|730907.4|19
1628094740000|2021-08-04 16:32:20|732908.4|730908.4|732428|731428|732922.9|731435.7|732426.4|730908.4|22
1628094750000|2021-08-04 16:32:30|732426.4|731426.4|732430.4|731430.4|732431.7|731431.7|732425.7|731425.7|19
1628094760000|2021-08-04 16:32:40|732430|731430|732911.6|730911.6|732914.8|731432.4|732426.8|730911.6|19
1628094770000|2021-08-04 16:32:50|732917|730917|732914.8|730914.8|732920.5|730920.5|732903.3|730903.3|19
1628094780000|2021-08-04 16:33:00|732911.8|730911.8|732918.2|730918.2|732923.4|730923.4|732901.3|730901.3|20
1628094790000|2021-08-04 16:33:10|732918.8|730918.8|732928.8|730928.8|732929.2|730929.2|732918.8|730918.8|12
1628094800000|2021-08-04 16:33:20|732925.1|730925.1|732922.8|730922.8|732930|730930|732921|730921|23
1628094810000|2021-08-04 16:33:30|732921.6|730921.6|732926.6|730926.6|732929.1|731432.6|732428.8|730917.2|28
1628094820000|2021-08-04 16:33:40|732926.4|730926.4|732924.7|730924.7|732929.8|730929.8|732921.8|730921.8|16
1628094830000|2021-08-04 16:33:50|732924|730924|732925.8|730925.8|732931.6|730931.6|732924|730924|32
1628094840000|2021-08-04 16:34:00|732925.9|730925.9|732916.7|730916.7|732926|730926|732912.2|730912.2|28
1628094850000|2021-08-04 16:34:10|732920.7|730920.7|732917|730917|732920.7|730920.7|732910.9|730910.9|18
1628094860000|2021-08-04 16:34:20|732915.7|730915.7|732915.1|730915.1|732927.1|730927.1|732915.1|730915.1|17
1628094870000|2021-08-04 16:34:30|732916.6|730916.6|732921.3|730921.3|732926.7|730926.7|732916.1|730916.1|16
1628094880000|2021-08-04 16:34:40|732921.8|730921.8|732908|730908|732924|730924|732902.5|730902.5|17
1628094890000|2021-08-04 16:34:50|732912|730912|732921.4|730921.4|732921.4|730921.4|732912|730912|12
1628094900000|2021-08-04 16:35:00|732930.1|730930.1|732427.3|731427.3|732930.1|731431.9|732424.4|730930.1|16
1628094910000|2021-08-04 16:35:10|732428.9|731428.9|732427.3|731427.3|732428.9|731428.9|732420.1|731420.1|13
1628094920000|2021-08-04 16:35:20|732426.2|731426.2|732426.5|731426.5|732427.7|731427.7|732425.9|731425.9|10
1628094930000|2021-08-04 16:35:30|732427.3|731427.3|732423.5|731423.5|732427.8|731427.8|732423.5|731423.5|7
1628094940000|2021-08-04 16:35:40|732419.6|731419.6|732425.4|731425.4|732425.4|731425.4|732419.6|731419.6|17
1628094950000|2021-08-04 16:35:50|732425.7|731425.7|732428.9|731428.9|732428.9|731428.9|732424.7|731424.7|5
1628094960000|2021-08-04 16:36:00|732428.6|731428.6|732426.3|731426.3|732428.7|731428.7|732424|731424|15
1628094970000|2021-08-04 16:36:10|732425.8|731425.8|732425.1|731425.1|732427.7|731427.7|732424.3|731424.3|23
1628094980000|2021-08-04 16:36:20|732425|731425|732426.2|731426.2|732427.5|731427.5|732424.2|731424.2|24
1628094990000|2021-08-04 16:36:30|732427.1|731427.1|732426.3|731426.3|732427.4|731427.4|732424.7|731424.7|21
1628095000000|2021-08-04 16:36:40|732425.3|731425.3|732423.4|731423.4|732425.3|731425.3|732422.1|731422.1|10
1628095010000|2021-08-04 16:36:50|732421.8|731421.8|732426.7|731426.7|732427.2|731427.2|732421.8|731421.8|10
1628095020000|2021-08-04 16:37:00|732425.7|731425.7|732450|731450|732943.7|731450|732423.4|730943|14
1628095030000|2021-08-04 16:37:10|732450.5|731450.5|732445.9|731445.9|732451.7|731451.7|732445|731445|8
1628095040000|2021-08-04 16:37:20|732437.3|731437.3|732445.2|731445.2|732447.1|731447.1|732437.3|731437.3|8
1628095050000|2021-08-04 16:37:30|732443.5|731443.5|732449.4|731449.4|732449.4|731449.4|732439.5|731439.5|14
1628095060000|2021-08-04 16:37:40|732448.2|731448.2|732447.2|731447.2|732448.9|731448.9|732445.5|731445.5|8
1628095070000|2021-08-04 16:37:50|732447.1|731447.1|732451.5|731451.5|732453|731453|732445.5|731445.5|9
1628095080000|2021-08-04 16:38:00|732451|731451|732470.8|731470.8|732470.8|731470.8|732449.3|731449.3|11
1628095090000|2021-08-04 16:38:10|732460.8|731460.8|732446.4|731446.4|732460.8|731460.8|732444|731444|23
1628095100000|2021-08-04 16:38:20|732445.6|731445.6|732447.2|731447.2|732448.8|731448.8|732444.5|731444.5|14
1628095110000|2021-08-04 16:38:30|732431.8|731431.8|732443.2|731443.2|732920.9|731443.2|732431.8|730914.7|19
1628095120000|2021-08-04 16:38:40|732448|731448|732434.6|731434.6|732448|731448|732434.5|731434.5|14
1628095130000|2021-08-04 16:38:50|732435|731435|732437.2|731437.2|732439.5|731439.5|732434.3|731434.3|11
1628095140000|2021-08-04 16:39:00|732437.1|731437.1|732449.1|731449.1|732463.5|731463.5|732435.4|731435.4|13
1628095150000|2021-08-04 16:39:10|732453.4|731453.4|732454|731454|732456|731456|732452.9|731452.9|10
1628095160000|2021-08-04 16:39:20|732455.3|731455.3|732453.4|731453.4|732455.3|731455.3|732451.2|731451.2|7
1628095170000|2021-08-04 16:39:30|732453.5|731453.5|732952.6|730952.6|732953.9|731453.5|732453.2|730949.9|11
1628095180000|2021-08-04 16:39:40|732953.1|730953.1|732437.1|731437.1|732953.1|731437.1|732422.3|730950.7|12
1628095190000|2021-08-04 16:39:50|732435.2|731435.2|732435.9|731435.9|732439.8|731439.8|732433.5|731433.5|17
1628095200000|2021-08-04 16:40:00|732435.1|731435.1|732437.2|731437.2|732437.5|731437.5|732432.4|731432.4|11
1628095210000|2021-08-04 16:40:10|732436.3|731436.3|732917.3|730917.3|732917.3|731437.2|732417.1|730917.3|11
1628095220000|2021-08-04 16:40:20|732920.1|730920.1|732930.2|730930.2|732932.1|730932.1|732915.9|730915.9|13
1628095230000|2021-08-04 16:40:30|732934.1|730934.1|732938.4|730938.4|732945.1|730945.1|732934.1|730934.1|9
1628095240000|2021-08-04 16:40:40|732939.4|730939.4|732906.8|730906.8|732939.9|730939.9|732902.5|730902.5|16
1628095250000|2021-08-04 16:40:50|732906.3|730906.3|732898.4|730898.4|732908.6|731406|732392.3|730898.4|24
1628095260000|2021-08-04 16:41:00|732903|730903|732903|730903|732907.1|730907.1|732899.9|730899.9|17
1628095270000|2021-08-04 16:41:10|732902.7|730902.7|732905.3|730905.3|732905.4|730905.4|732901|730901|22
1628095280000|2021-08-04 16:41:20|732906.9|730906.9|732906.9|730906.9|732910.1|730910.1|732906.9|730906.9|11
1628095290000|2021-08-04 16:41:30|732907.8|730907.8|732919.8|730919.8|732923.2|730923.2|732907.8|730907.8|10
1628095300000|2021-08-04 16:41:40|732920.2|730920.2|732920.9|730920.9|732924.2|730924.2|732917.7|730917.7|13
1628095310000|2021-08-04 16:41:50|732920.6|730920.6|732928.5|730928.5|732933.3|730933.3|732920.3|730920.3|15
1628095320000|2021-08-04 16:42:00|732930.8|730930.8|732961.7|730961.7|732967.3|730967.3|732929.8|730929.8|23
1628095330000|2021-08-04 16:42:10|732965|730965|732936.7|730936.7|732965|731435.4|732435.4|730930.1|24
1628095340000|2021-08-04 16:42:20|732937.1|730937.1|732939.1|730939.1|732939.4|730939.4|732936.7|730936.7|28
1628095350000|2021-08-04 16:42:30|732938.6|730938.6|732434.2|731434.2|732938.6|731434.2|732433.9|730930.1|30
1628095360000|2021-08-04 16:42:40|732432.7|731432.7|732434.7|731434.7|732436.2|731436.2|732429.6|731429.6|14
1628095370000|2021-08-04 16:42:50|732435.5|731435.5|732932.5|730932.5|732932.5|731435.5|732434.6|730910.7|21
1628095380000|2021-08-04 16:43:00|732932.2|730932.2|732432.5|731432.5|732936.9|731438.6|732431.1|730932.2|17
1628095390000|2021-08-04 16:43:10|732431.7|731431.7|732432.5|731432.5|732433.9|731433.9|732431.7|731431.7|13
1628095400000|2021-08-04 16:43:20|732432.6|731432.6|732432.6|731432.6|732434.1|731434.1|732431.7|731431.7|13
1628095410000|2021-08-04 16:43:30|732432.1|731432.1|732432.6|731432.6|732432.7|731432.7|732432.1|731432.1|7
1628095420000|2021-08-04 16:43:40|732434.6|731434.6|732437.9|731437.9|732439.3|731439.3|732434.3|731434.3|10
1628095430000|2021-08-04 16:43:50|732430.1|731430.1|732451.6|731451.6|732454.5|731454.5|732430.1|731430.1|15
1628095440000|2021-08-04 16:44:00|732446.1|731446.1|732986.4|730986.4|732999.8|731447.3|732444.5|730985.3|12
1628095450000|2021-08-04 16:44:10|732986.7|730986.7|732942.6|730942.6|732986.7|731474.3|732474.3|730928.1|19
1628095460000|2021-08-04 16:44:20|732948.7|730948.7|732947.2|730947.2|732948.7|730948.7|732942.2|730942.2|10
1628095470000|2021-08-04 16:44:30|732947.5|730947.5|732438.8|731438.8|732949.8|731438.8|732438.8|730944.5|13
1628095480000|2021-08-04 16:44:40|732437.1|731437.1|732949.9|730949.9|732954.8|731438.5|732437.1|730944.1|11
1628095490000|2021-08-04 16:44:50|732947.2|730947.2|732941.9|730941.9|732947.2|730947.2|732941.9|730941.9|12
1628095500000|2021-08-04 16:45:00|732941.2|730941.2|732442.5|731442.5|732943.2|731442.5|732419.4|730921.1|22
1628095510000|2021-08-04 16:45:10|732436.9|731436.9|732953.1|730953.1|732959.7|731436.9|732436.9|730943.3|21
1628095520000|2021-08-04 16:45:20|732954.2|730954.2|732940.4|730940.4|732954.2|731438.2|732438.2|730927.1|12
1628095530000|2021-08-04 16:45:30|732935.9|730935.9|732438.4|731438.4|732943.2|731441.9|732438.4|730933.8|13
1628095540000|2021-08-04 16:45:40|732438.7|731438.7|732436.4|731436.4|732440|731440|732430.5|731430.5|16
1628095550000|2021-08-04 16:45:50|732436.9|731436.9|732432|731432|732437.8|731437.8|732428|731428|22
1628095560000|2021-08-04 16:46:00|732431.8|731431.8|732919.8|730919.8|732933.4|731431.8|732431.8|730912.7|26
1628095570000|2021-08-04 16:46:10|732921.9|730921.9|732922.6|730922.6|732922.6|730922.6|732918.7|730918.7|12
1628095580000|2021-08-04 16:46:20|732923|730923|732924.1|730924.1|732925.4|730925.4|732921|730921|17
1628095590000|2021-08-04 16:46:30|732922.9|730922.9|732919.5|730919.5|732926.6|730926.6|732918.6|730918.6|14
1628095600000|2021-08-04 16:46:40|732918.8|730918.8|732919.2|730919.2|732919.6|730919.6|732917.6|730917.6|14
1628095610000|2021-08-04 16:46:50|732918.6|730918.6|732898.6|730898.6|732924|731413.2|732405.5|730898.6|23
1628095620000|2021-08-04 16:47:00|732896.1|730896.1|732904.8|730904.8|732904.8|730904.8|732893|730893|19
1628095630000|2021-08-04 16:47:10|732903.3|730903.3|732905.6|730905.6|732905.6|730905.6|732902.4|730902.4|12
1628095640000|2021-08-04 16:47:20|732904.9|730904.9|732905.5|730905.5|732905.5|730905.5|732902.8|730902.8|9
1628095650000|2021-08-04 16:47:30|732905.3|730905.3|732905.2|730905.2|732905.3|730905.3|732903.6|730903.6|5
1628095660000|2021-08-04 16:47:40|732904.4|730904.4|732903.1|730903.1|732905|730905|732901.3|730901.3|12
1628095670000|2021-08-04 16:47:50|732902.4|730902.4|732902.9|730902.9|732903.3|730903.3|732901|730901|6
1628095680000|2021-08-04 16:48:00|732902.7|730902.7|732901.8|730901.8|732903.1|730903.1|732898.4|730898.4|13
1628095690000|2021-08-04 16:48:10|732902|730902|732898.2|730898.2|732902|730902|732886.8|730886.8|16
1628095700000|2021-08-04 16:48:20|732898.3|730898.3|732897.4|730897.4|732900|730900|732896.9|730896.9|13
1628095710000|2021-08-04 16:48:30|732898.4|730898.4|732864.1|730864.1|732900.6|730900.6|732861|730861|18
1628095720000|2021-08-04 16:48:40|732859.2|730859.2|732868.2|730868.2|732868.2|730868.2|732859.2|730859.2|14
1628095730000|2021-08-04 16:48:50|732866.1|730866.1|732877|730877|732886.1|730886.1|732866.1|730866.1|18
1628095740000|2021-08-04 16:49:00|732875.3|730875.3|732885.3|730885.3|732890.8|730890.8|732875.2|730875.2|24
1628095750000|2021-08-04 16:49:10|732887.9|730887.9|732882.4|730882.4|732890.1|730890.1|732880.6|730880.6|11
1628095760000|2021-08-04 16:49:20|732882.9|730882.9|732888.8|730888.8|732888.8|730888.8|732882.9|730882.9|12
1628095770000|2021-08-04 16:49:30|732888.4|730888.4|732883.1|730883.1|732888.4|730888.4|732881.9|730881.9|13
1628095780000|2021-08-04 16:49:40|732883.7|730883.7|732891.9|730891.9|732891.9|730891.9|732883.7|730883.7|8
1628095790000|2021-08-04 16:49:50|732892.1|730892.1|732901.9|730901.9|732904.1|730904.1|732892.1|730892.1|6
1628095800000|2021-08-04 16:50:00|732901.5|730901.5|732894.1|730894.1|732901.5|730901.5|732894.1|730894.1|11
1628095810000|2021-08-04 16:50:10|732893.3|730893.3|732895.1|730895.1|732897.9|730897.9|732893.1|730893.1|10
1628095820000|2021-08-04 16:50:20|732894.8|730894.8|732894.6|730894.6|732900.3|730900.3|732894|730894|13
1628095830000|2021-08-04 16:50:30|732894.2|730894.2|732902.8|730902.8|732906.4|730906.4|732894.2|730894.2|18
1628095840000|2021-08-04 16:50:40|732902.9|730902.9|732902.9|730902.9|732903.9|730903.9|732902.9|730902.9|5
1628095850000|2021-08-04 16:50:50|732903.7|730903.7|732903|730903|732909.4|730909.4|732901.7|730901.7|14
1628095860000|2021-08-04 16:51:00|732909.5|730909.5|732918.5|730918.5|732928.4|730928.4|732909.2|730909.2|25
1628095870000|2021-08-04 16:51:10|732908.2|730908.2|732908.2|730908.2|732912.7|730912.7|732895.4|730895.4|19
1628095880000|2021-08-04 16:51:20|732907.6|730907.6|732912.6|730912.6|732915.1|730915.1|732906.8|730906.8|12
1628095890000|2021-08-04 16:51:30|732911.9|730911.9|732910|730910|732913.6|730913.6|732906.7|730906.7|18
1628095900000|2021-08-04 16:51:40|732909.9|730909.9|732914.7|730914.7|732917|730917|732909.9|730909.9|18
1628095910000|2021-08-04 16:51:50|732914|730914|732901.2|730901.2|732916.7|730916.7|732901.2|730901.2|20
1628095920000|2021-08-04 16:52:00|732901.1|730901.1|732903.1|730903.1|732903.2|730903.2|732879.5|730879.5|19
1628095930000|2021-08-04 16:52:10|732902.3|730902.3|732892.8|730892.8|732903|730903|732885.1|730885.1|17
1628095940000|2021-08-04 16:52:20|732894.4|730894.4|732899.5|730899.5|732900.2|730900.2|732887|730887|16
1628095950000|2021-08-04 16:52:30|732898.6|730898.6|732902.2|730902.2|732904.9|730904.9|732896.4|730896.4|20
1628095960000|2021-08-04 16:52:40|732902|730902|732400.4|731400.4|732902|731403.3|732396.3|730895.9|15
1628095970000|2021-08-04 16:52:50|732400.7|731400.7|732399.4|731399.4|732410.2|731410.2|732397.8|731397.8|15
1628095980000|2021-08-04 16:53:00|732400.3|731400.3|732402.9|731402.9|732402.9|731402.9|732400.2|731400.2|10
1628095990000|2021-08-04 16:53:10|732402.2|731402.2|732898.6|730898.6|732905.7|731403.6|732401.1|730897.9|15
1628096000000|2021-08-04 16:53:20|732901.7|730901.7|732898.1|730898.1|732901.7|730901.7|732897.9|730897.9|15
1628096010000|2021-08-04 16:53:30|732898.5|730898.5|732917.1|730917.1|732917.1|730917.1|732897.9|730897.9|11
1628096020000|2021-08-04 16:53:40|732915.5|730915.5|732899.3|730899.3|732915.5|730915.5|732899.3|730899.3|15
1628096030000|2021-08-04 16:53:50|732900.2|730900.2|732901.5|730901.5|732903.8|730903.8|732900.2|730900.2|5
1628096040000|2021-08-04 16:54:00|732900.9|730900.9|732903.5|730903.5|732904.8|730904.8|732900.9|730900.9|9
1628096050000|2021-08-04 16:54:10|732903.6|730903.6|732898.8|730898.8|732904.7|730904.7|732897.9|730897.9|16
1628096060000|2021-08-04 16:54:20|732897.8|730897.8|732901.9|730901.9|732903|730903|732897.8|730897.8|8
1628096070000|2021-08-04 16:54:30|732900.3|730900.3|732902.5|730902.5|732902.5|730902.5|732899.9|730899.9|9
1628096080000|2021-08-04 16:54:40|732901.5|730901.5|732913.4|730913.4|732916.1|730916.1|732901.5|730901.5|9
1628096090000|2021-08-04 16:54:50|732911.1|730911.1|732912.8|730912.8|732913.8|730913.8|732911.1|730911.1|7
1628096100000|2021-08-04 16:55:00|732913.6|730913.6|732911.8|730911.8|732917.4|730917.4|732904.1|730904.1|14
1628096110000|2021-08-04 16:55:10|732912|730912|732909|730909|732912|730912|732905|730905|8
1628096120000|2021-08-04 16:55:20|732908.7|730908.7|732926.3|730926.3|732927|730927|732908|730908|19
1628096130000|2021-08-04 16:55:30|732924.3|730924.3|732920.5|730920.5|732925.5|730925.5|732916.2|730916.2|20
1628096140000|2021-08-04 16:55:40|732920.4|730920.4|732926.6|730926.6|732926.9|730926.9|732917.9|730917.9|14
1628096150000|2021-08-04 16:55:50|732924.7|730924.7|732923.1|730923.1|732925.9|730925.9|732921.2|730921.2|23
1628096160000|2021-08-04 16:56:00|732922|730922|732907.9|730907.9|732922.5|730922.5|732903.2|730903.2|17
1628096170000|2021-08-04 16:56:10|732903.6|730903.6|732907.1|730907.1|732907.6|730907.6|732899.4|730899.4|19
1628096180000|2021-08-04 16:56:20|732910.1|730910.1|732925.9|730925.9|732926.6|730926.6|732910.1|730910.1|20
1628096190000|2021-08-04 16:56:30|732927.5|730927.5|732924.1|730924.1|732927.5|730927.5|732921.8|730921.8|14
1628096200000|2021-08-04 16:56:40|732924.4|730924.4|732925.2|730925.2|732925.2|730925.2|732917.9|730917.9|17
1628096210000|2021-08-04 16:56:50|732926.1|730926.1|732928.3|730928.3|732928.9|730928.9|732923.1|730923.1|14
1628096220000|2021-08-04 16:57:00|732925|730925|732918.3|730918.3|732931.6|730931.6|732916.4|730916.4|25
1628096230000|2021-08-04 16:57:10|732917|730917|732908.3|730908.3|732920|730920|732903.9|730903.9|22
1628096240000|2021-08-04 16:57:20|732915.5|730915.5|732923.5|730923.5|732925.9|730925.9|732913.8|730913.8|25
1628096250000|2021-08-04 16:57:30|732922.4|730922.4|732909.7|730909.7|732923.6|730923.6|732905.9|730905.9|21
1628096260000|2021-08-04 16:57:40|732908.8|730908.8|732906.7|730906.7|732908.9|730908.9|732893.5|730893.5|17
1628096270000|2021-08-04 16:57:50|732907.3|730907.3|732891.7|730891.7|732909.4|731406|732403.8|730891.7|19
1628096280000|2021-08-04 16:58:00|732898.9|730898.9|732881|730881|732903.6|730903.6|732876.7|730876.7|25
1628096290000|2021-08-04 16:58:10|732877.8|730877.8|732904.7|730904.7|732905.6|730905.6|732871|730871|24
1628096300000|2021-08-04 16:58:20|732903.4|730903.4|732905.7|730905.7|732912.9|730912.9|732903.4|730903.4|23
1628096310000|2021-08-04 16:58:30|732905.6|730905.6|732899.7|730899.7|732907.6|731388.2|732388.2|730899.7|18
1628096320000|2021-08-04 16:58:40|732906|730906|732918.2|730918.2|732921.4|730921.4|732906|730906|14
1628096330000|2021-08-04 16:58:50|732918.7|730918.7|732875.6|730875.6|732918.7|730918.7|732875.6|730875.6|16
1628143260000|2021-08-05 06:01:00|732385.7|730385.7|732385.3|730385.3|732390.1|730390.1|732364|730364|18
1628143270000|2021-08-05 06:01:10|732377.9|730377.9|732383.6|730383.6|732403.6|730403.6|732361.3|730361.3|16
1628143280000|2021-08-05 06:01:20|732380.2|730380.2|732232.5|730232.5|732380.2|730380.2|732232.5|730232.5|13
1628143290000|2021-08-05 06:01:30|732251.7|730251.7|732181.5|730181.5|732251.7|730251.7|732170.6|730170.6|21
1628143300000|2021-08-05 06:01:40|732177.2|730177.2|732207.9|730207.9|732211.5|730211.5|732177.2|730177.2|16
1628143310000|2021-08-05 06:01:50|732187.4|730187.4|732212.1|730212.1|732218.7|730218.7|732181|730181|16
1628143320000|2021-08-05 06:02:00|732228.9|730228.9|732370.8|730370.8|732393.7|730393.7|732228.9|730228.9|27
1628143330000|2021-08-05 06:02:10|732368.4|730368.4|732344.2|730344.2|732369.5|730369.5|732340.4|730340.4|19
1628143340000|2021-08-05 06:02:20|732345.2|730345.2|732291.5|730291.5|732363.6|730363.6|732267.5|730267.5|18
1628143350000|2021-08-05 06:02:30|732299.6|730299.6|732354.8|730354.8|732416|730416|732299.6|730299.6|18
1628143360000|2021-08-05 06:02:40|732362.6|730362.6|732393.6|730393.6|732413.8|730413.8|732332.2|730332.2|15
1628143370000|2021-08-05 06:02:50|732348.5|730348.5|732348.5|730348.5|732348.5|730348.5|732348.5|730348.5|1
1628143380000|2021-08-05 06:03:00|732348|730348|732392.3|730392.3|732471.9|730471.9|732348|730348|21
1628143390000|2021-08-05 06:03:10|732425.9|730425.9|732554.3|730554.3|732584.6|730584.6|732389.4|730389.4|30
1628143400000|2021-08-05 06:03:20|732530.5|730530.5|732614.9|730614.9|732644.4|730644.4|732498.2|730498.2|27
1628143410000|2021-08-05 06:03:30|732586.7|730586.7|732578.3|730578.3|732635.4|730635.4|732565.2|730565.2|18
1628143420000|2021-08-05 06:03:40|732587.7|730587.7|732549|730549|732632.5|730632.5|732549|730549|28
1628143430000|2021-08-05 06:03:50|732564.1|730564.1|732659.5|730659.5|732770.2|730770.2|732547|730547|32
1628143440000|2021-08-05 06:04:00|732695.2|730695.2|732874.2|730874.2|732946|730946|732695.2|730695.2|27
1628143450000|2021-08-05 06:04:10|732891.9|730891.9|732706.3|730706.3|732941.1|730941.1|732706.3|730706.3|30
1628143460000|2021-08-05 06:04:20|732707.2|730707.2|732584.3|730584.3|732814.4|730814.4|732568.5|730568.5|21
1628143470000|2021-08-05 06:04:30|732577.3|730577.3|732845.9|730845.9|732864.3|730864.3|732562.1|730562.1|32
1628143480000|2021-08-05 06:04:40|732864|730864|732781.2|730781.2|732864|730864|732619|730619|29
1628143490000|2021-08-05 06:04:50|732792.9|730792.9|732781.7|730781.7|732793.9|730793.9|732773.5|730773.5|11
1628143500000|2021-08-05 06:05:00|732784.8|730784.8|732821.5|730821.5|732844.8|730844.8|732777.9|730777.9|28
1628143510000|2021-08-05 06:05:10|732825|730825|732898.4|730898.4|732941.5|730941.5|732823.8|730823.8|27
1628143520000|2021-08-05 06:05:20|732892.3|730892.3|732915.3|730915.3|732937.7|730937.7|732891.5|730891.5|21
1628143530000|2021-08-05 06:05:30|732933.4|730933.4|732815.1|730815.1|732941.1|730941.1|732810.4|730810.4|29
1628143540000|2021-08-05 06:05:40|732889.9|730889.9|732919.6|730919.6|732937.1|730937.1|732880|730880|9
1628143550000|2021-08-05 06:05:50|732917.7|730917.7|732950.7|730950.7|732953.3|730953.3|732890|730890|20
1628143560000|2021-08-05 06:06:00|732950|730950|733016.3|731016.3|733050.5|731050.5|732950|730950|22
1628143570000|2021-08-05 06:06:10|733012.7|731012.7|733031.1|731031.1|733054.2|731054.2|733012.7|731012.7|11
1628143580000|2021-08-05 06:06:20|733031|731031|732991.1|730991.1|733035.9|731035.9|732972.5|730972.5|27
1628143590000|2021-08-05 06:06:30|732994.9|730994.9|733033.7|731033.7|733041.1|731041.1|732989|730989|18
1628143600000|2021-08-05 06:06:40|733022.1|731022.1|732879.9|730879.9|733032.5|731032.5|732879.9|730879.9|36
1628143610000|2021-08-05 06:06:50|732880.4|730880.4|732832.9|730832.9|732880.4|730880.4|732830.6|730830.6|30
1628143620000|2021-08-05 06:07:00|732842.5|730842.5|732888.9|730888.9|732926.8|730926.8|732823.7|730823.7|28
1628143630000|2021-08-05 06:07:10|732877.6|730877.6|732927.1|730927.1|733204.1|731204.1|732877.6|730877.6|31
1628143640000|2021-08-05 06:07:20|732925|730925|732915.9|730915.9|732979.1|730979.1|732886.5|730886.5|35
1628143650000|2021-08-05 06:07:30|732910.2|730910.2|732773.5|730773.5|732915.9|730915.9|732773.5|730773.5|29
1628143660000|2021-08-05 06:07:40|732763|730763|732765|730765|732775.7|730775.7|732724.6|730724.6|20
1628143670000|2021-08-05 06:07:50|732769.5|730769.5|732727.6|730727.6|732769.5|730769.5|732714.5|730714.5|20
1628143680000|2021-08-05 06:08:00|732721.9|730721.9|732700.9|730700.9|732759.6|730759.6|732655.7|730655.7|21
1628143690000|2021-08-05 06:08:10|732699.6|730699.6|732705.4|730705.4|732708|730708|732689.4|730689.4|15
1628143700000|2021-08-05 06:08:20|732681.8|730681.8|732716.8|730716.8|732727.2|730727.2|732681.8|730681.8|23
1628143710000|2021-08-05 06:08:30|732717|730717|732689.8|730689.8|732723|730723|732657.7|730657.7|14
1628143720000|2021-08-05 06:08:40|732683.1|730683.1|732698.3|730698.3|732715.1|730715.1|732673|730673|19
1628143730000|2021-08-05 06:08:50|732617.4|730617.4|732709.2|730709.2|732722.3|730722.3|732617.4|730617.4|14
1628143740000|2021-08-05 06:09:00|732709.6|730709.6|732732.1|730732.1|732732.1|730732.1|732685.2|730685.2|16
1628143750000|2021-08-05 06:09:10|732694.6|730694.6|732734.4|730734.4|732780.5|730780.5|732694.6|730694.6|24
1628143760000|2021-08-05 06:09:20|732719|730719|732702.3|730702.3|732719|730719|732685|730685|19
1628143770000|2021-08-05 06:09:30|732704.7|730704.7|732705.5|730705.5|732724.3|730724.3|732676.4|730676.4|24
1628143780000|2021-08-05 06:09:40|732701.4|730701.4|732650.8|730650.8|732715.9|730715.9|732619.4|730619.4|15
1628143790000|2021-08-05 06:09:50|732654.7|730654.7|732620|730620|732654.7|730654.7|732618.4|730618.4|24
1628143800000|2021-08-05 06:10:00|732620.5|730620.5|732642.7|730642.7|732646.4|730646.4|732591|730591|22
1628143810000|2021-08-05 06:10:10|732621.5|730621.5|732678.2|730678.2|732683.7|730683.7|732616.9|730616.9|27
1628143820000|2021-08-05 06:10:20|732665.6|730665.6|732688|730688|732700.7|730700.7|732665.6|730665.6|20
1628143830000|2021-08-05 06:10:30|732684.4|730684.4|732683.4|730683.4|732704.9|730704.9|732681.8|730681.8|20
1628143840000|2021-08-05 06:10:40|732685.9|730685.9|732781.8|730781.8|732797.3|730797.3|732681.4|730681.4|18
1628143850000|2021-08-05 06:10:50|732770.5|730770.5|732742.6|730742.6|732789.2|730789.2|732662.4|730662.4|23
1628143860000|2021-08-05 06:11:00|732743.6|730743.6|732685|730685|732743.6|730743.6|732670.3|730670.3|22
1628143870000|2021-08-05 06:11:10|732685.3|730685.3|732621|730621|732699.9|730699.9|732585.6|730585.6|29
1628143880000|2021-08-05 06:11:20|732631.4|730631.4|732532|730532|732648.8|730648.8|732532|730532|21
1628143890000|2021-08-05 06:11:30|732536.7|730536.7|732588.5|730588.5|732605.1|730605.1|732530.4|730530.4|18
1628143900000|2021-08-05 06:11:40|732597.3|730597.3|732611.8|730611.8|732614.6|730614.6|732590.3|730590.3|16
1628143910000|2021-08-05 06:11:50|732609.6|730609.6|732568.2|730568.2|732609.6|730609.6|732568.2|730568.2|20
1628143920000|2021-08-05 06:12:00|732570.5|730570.5|732518|730518|732578.4|730578.4|732485.7|730485.7|23
1628143930000|2021-08-05 06:12:10|732515.7|730515.7|732537.6|730537.6|732552.4|730552.4|732508.5|730508.5|27
1628143940000|2021-08-05 06:12:20|732506.1|730506.1|732509.3|730509.3|732516.7|730516.7|732496.7|730496.7|13
1628143950000|2021-08-05 06:12:30|732530.1|730530.1|732432.3|730432.3|732530.1|730530.1|732389|730389|18
1628143960000|2021-08-05 06:12:40|732436.5|730436.5|732570.9|730570.9|732588.9|730588.9|732416.5|730416.5|33
1628143970000|2021-08-05 06:12:50|732561.9|730561.9|732503.4|730503.4|732623|730623|732426.3|730426.3|28
1628143980000|2021-08-05 06:13:00|732509.2|730509.2|732501.1|730501.1|732556.2|730556.2|732491.9|730491.9|21
1628143990000|2021-08-05 06:13:10|732505.2|730505.2|732472.8|730472.8|732562|730562|732471.4|730471.4|22
1628144000000|2021-08-05 06:13:20|732499|730499|732489.5|730489.5|732519.1|730519.1|732482.7|730482.7|20
1628144010000|2021-08-05 06:13:30|732495.6|730495.6|732511|730511|732511|730511|732495.6|730495.6|3
1628144020000|2021-08-05 06:13:40|732504.8|730504.8|732483|730483|732504.8|730504.8|732445.4|730445.4|9
1628144030000|2021-08-05 06:13:50|732474.9|730474.9|732483|730483|732492.6|730492.6|732468.2|730468.2|20
1628144040000|2021-08-05 06:14:00|732497.3|730497.3|732598.6|730598.6|732606|730606|732497.3|730497.3|24
1628144050000|2021-08-05 06:14:10|732597.9|730597.9|732611.7|730611.7|732646.1|730646.1|732597.9|730597.9|25
1628144060000|2021-08-05 06:14:20|732612.1|730612.1|732604.5|730604.5|732613.8|730613.8|732519.4|730519.4|22
1628144070000|2021-08-05 06:14:30|732615.6|730615.6|732572.4|730572.4|732615.6|730615.6|732572.4|730572.4|23
1628144080000|2021-08-05 06:14:40|732588.6|730588.6|732622.5|730622.5|732639.5|730639.5|732564.9|730564.9|28
1628144090000|2021-08-05 06:14:50|732593.3|730593.3|732575.3|730575.3|732651.4|730651.4|732575.3|730575.3|28
1628144100000|2021-08-05 06:15:00|732556.8|730556.8|732507.4|730507.4|732644.7|730644.7|732507.4|730507.4|32
1628144110000|2021-08-05 06:15:10|732527.4|730527.4|732681|730681|732714.5|730714.5|732490.8|730490.8|27
1628144120000|2021-08-05 06:15:20|732702.3|730702.3|732665.5|730665.5|732722.2|730722.2|732646.3|730646.3|18
1628144130000|2021-08-05 06:15:30|732676.8|730676.8|732652.1|730652.1|732688.4|730688.4|732652.1|730652.1|16
1628144140000|2021-08-05 06:15:40|732667.3|730667.3|732711.5|730711.5|732716|730716|732667.3|730667.3|28
1628144150000|2021-08-05 06:15:50|732700.8|730700.8|732673.8|730673.8|732720.7|730720.7|732661.8|730661.8|19
1628144160000|2021-08-05 06:16:00|732727.3|730727.3|732666.1|730666.1|732727.3|730727.3|732638.8|730638.8|20
1628144170000|2021-08-05 06:16:10|732689.7|730689.7|732684.2|730684.2|732726.1|730726.1|732677.5|730677.5|19
1628144180000|2021-08-05 06:16:20|732698.3|730698.3|732694.8|730694.8|732725.3|730725.3|732656.8|730656.8|19
1628144190000|2021-08-05 06:16:30|732702.2|730702.2|732678.6|730678.6|732711.4|730711.4|732660|730660|14
1628144200000|2021-08-05 06:16:40|732680.5|730680.5|732669.7|730669.7|732694.8|730694.8|732656.2|730656.2|13
1628144210000|2021-08-05 06:16:50|732666.2|730666.2|732668.3|730668.3|732704.7|730704.7|732661.7|730661.7|13
1628144220000|2021-08-05 06:17:00|732680|730680|732673.9|730673.9|732698.1|730698.1|732673.4|730673.4|14
1628144230000|2021-08-05 06:17:10|732669.4|730669.4|732696.9|730696.9|732722.9|730722.9|732669.4|730669.4|16
1628144240000|2021-08-05 06:17:20|732703.7|730703.7|732684.4|730684.4|732722.4|730722.4|732684.4|730684.4|10
1628144250000|2021-08-05 06:17:30|732691.9|730691.9|732697.2|730697.2|732714.1|730714.1|732683.2|730683.2|15
1628144260000|2021-08-05 06:17:40|732698.3|730698.3|732672.8|730672.8|732718|730718|732651.5|730651.5|20
1628144270000|2021-08-05 06:17:50|732681.6|730681.6|732690.5|730690.5|732705.3|730705.3|732663.3|730663.3|16
1628144280000|2021-08-05 06:18:00|732691.5|730691.5|732706.5|730706.5|732723.4|730723.4|732651.4|730651.4|24
1628144290000|2021-08-05 06:18:10|732687.5|730687.5|732701.3|730701.3|732701.3|730701.3|732685.8|730685.8|26
1628144300000|2021-08-05 06:18:20|732691.3|730691.3|732687.2|730687.2|732696.2|730696.2|732687.2|730687.2|18
1628144310000|2021-08-05 06:18:30|732689.3|730689.3|732709.3|730709.3|732719.7|730719.7|732689.3|730689.3|19
1628144320000|2021-08-05 06:18:40|732714.5|730714.5|732698.4|730698.4|732731.1|730731.1|732661.5|730661.5|23
1628144330000|2021-08-05 06:18:50|732701.8|730701.8|732686.9|730686.9|732703.5|730703.5|732678.1|730678.1|19
1628144340000|2021-08-05 06:19:00|732689.6|730689.6|732678.6|730678.6|732712.8|730712.8|732662.6|730662.6|25
1628144350000|2021-08-05 06:19:10|732684.9|730684.9|732685.1|730685.1|732704.2|730704.2|732679.8|730679.8|13
1628144360000|2021-08-05 06:19:20|732681.5|730681.5|732693.9|730693.9|732693.9|730693.9|732672.4|730672.4|16
1628144370000|2021-08-05 06:19:30|732682.9|730682.9|732670.5|730670.5|732685|730685|732660.7|730660.7|12
1628144380000|2021-08-05 06:19:40|732677|730677|732667.2|730667.2|732692.7|730692.7|732653|730653|17
1628144390000|2021-08-05 06:19:50|732647|730647|732651.5|730651.5|732687.9|730687.9|732647|730647|28
1628144400000|2021-08-05 06:20:00|732668.8|730668.8|732649.4|730649.4|732687.5|730687.5|732621.7|730621.7|27
1628144410000|2021-08-05 06:20:10|732656.2|730656.2|732677|730677|732677|730677|732620.6|730620.6|23
1628144420000|2021-08-05 06:20:20|732662|730662|732668.2|730668.2|732668.2|730668.2|732642.8|730642.8|15
1628144430000|2021-08-05 06:20:30|732669.2|730669.2|732684.4|730684.4|732722.8|730722.8|732668.7|730668.7|28
1628144440000|2021-08-05 06:20:40|732681|730681|732659|730659|732681|730681|732625.7|730625.7|18
1628144450000|2021-08-05 06:20:50|732663.2|730663.2|732661|730661|732676.7|730676.7|732661|730661|11
1628144460000|2021-08-05 06:21:00|732665.2|730665.2|732665.2|730665.2|732676.7|730676.7|732660.4|730660.4|10
1628144470000|2021-08-05 06:21:10|732676.7|730676.7|732659.3|730659.3|732676.7|730676.7|732659.3|730659.3|5
1628144480000|2021-08-05 06:21:20|732634.6|730634.6|732613.4|730613.4|732669.2|730669.2|732613.4|730613.4|20
1628144490000|2021-08-05 06:21:30|732660.6|730660.6|732592.5|730592.5|732671|730671|732592.5|730592.5|15
1628144500000|2021-08-05 06:21:40|732665|730665|732654|730654|732698.8|730698.8|732632.1|730632.1|17
1628144510000|2021-08-05 06:21:50|732654.5|730654.5|732647.5|730647.5|732672.7|730672.7|732647.5|730647.5|16
1628144520000|2021-08-05 06:22:00|732649.5|730649.5|732641.1|730641.1|732722.5|730722.5|732638.5|730638.5|22
1628144530000|2021-08-05 06:22:10|732669.9|730669.9|732637.4|730637.4|732677.6|730677.6|732562.4|730562.4|23
1628144540000|2021-08-05 06:22:20|732723.7|730723.7|732663.1|730663.1|732723.7|730723.7|732643.8|730643.8|33
1628144550000|2021-08-05 06:22:30|732670.5|730670.5|732626.1|730626.1|732675.8|730675.8|732579.8|730579.8|30
1628144560000|2021-08-05 06:22:40|732623.6|730623.6|732666.7|730666.7|732666.7|730666.7|732616.2|730616.2|27
1628144570000|2021-08-05 06:22:50|732637.1|730637.1|732707.8|730707.8|732758|730758|732625.3|730625.3|35
1628144580000|2021-08-05 06:23:00|732743.2|730743.2|732671.3|730671.3|732765.4|730765.4|732668|730668|34
1628144590000|2021-08-05 06:23:10|732664.9|730664.9|732645.9|730645.9|732699.5|730699.5|732622.9|730622.9|32
1628144600000|2021-08-05 06:23:20|732630.3|730630.3|732687.8|730687.8|732720|730720|732589|730589|15
1628144610000|2021-08-05 06:23:30|732670.5|730670.5|732680.4|730680.4|732695.2|730695.2|732665.8|730665.8|12
1628144620000|2021-08-05 06:23:40|732693|730693|732702.9|730702.9|732742.8|730742.8|732650.1|730650.1|23
1628144630000|2021-08-05 06:23:50|732710.2|730710.2|732717.5|730717.5|732725.4|730725.4|732687.4|730687.4|19
1628144640000|2021-08-05 06:24:00|732711|730711|732702.9|730702.9|732725.9|730725.9|732683.8|730683.8|21
1628144650000|2021-08-05 06:24:10|732716|730716|732738.7|730738.7|732784.1|730784.1|732701.7|730701.7|35
1628144660000|2021-08-05 06:24:20|732731.9|730731.9|732675.7|730675.7|732731.9|730731.9|732666.1|730666.1|31
1628144670000|2021-08-05 06:24:30|732676.3|730676.3|732695.5|730695.5|732701|730701|732670.8|730670.8|19
1628144680000|2021-08-05 06:24:40|732694.3|730694.3|732670.8|730670.8|732701.5|730701.5|732665.7|730665.7|24
1628144690000|2021-08-05 06:24:50|732674.3|730674.3|732712.1|730712.1|732716.6|730716.6|732674.3|730674.3|26
1628144700000|2021-08-05 06:25:00|732708.9|730708.9|732681.6|730681.6|732712.5|730712.5|732676|730676|26
1628144710000|2021-08-05 06:25:10|732681.4|730681.4|732690.5|730690.5|732701.8|730701.8|732678.8|730678.8|19
1628144720000|2021-08-05 06:25:20|732692.4|730692.4|732682.5|730682.5|732704.4|730704.4|732682.3|730682.3|23
1628144730000|2021-08-05 06:25:30|732695.7|730695.7|732689.2|730689.2|732709.9|730709.9|732656.2|730656.2|20
1628144740000|2021-08-05 06:25:40|732693.7|730693.7|732742.2|730742.2|732847.9|730847.9|732686.8|730686.8|30
1628144750000|2021-08-05 06:25:50|732731.1|730731.1|732614.7|730614.7|732735.6|730735.6|732600.6|730600.6|31
1628144760000|2021-08-05 06:26:00|732631.5|730631.5|732588.1|730588.1|732633.7|730633.7|732587.2|730587.2|27
1628144770000|2021-08-05 06:26:10|732581.4|730581.4|732542|730542|732583.2|730583.2|732534.8|730534.8|29
1628144780000|2021-08-05 06:26:20|732530.1|730530.1|732504.8|730504.8|732543.3|730543.3|732504.8|730504.8|25
1628144790000|2021-08-05 06:26:30|732487.1|730487.1|732502.7|730502.7|732535.6|730535.6|732486.3|730486.3|26
1628144800000|2021-08-05 06:26:40|732487.7|730487.7|732450.2|730450.2|732506.2|730506.2|732411.4|730411.4|23
1628144810000|2021-08-05 06:26:50|732432.3|730432.3|732483.2|730483.2|732499|730499|732432.3|730432.3|28
1628144820000|2021-08-05 06:27:00|732470.8|730470.8|732473.3|730473.3|732502.6|730502.6|732453.5|730453.5|28
1628144830000|2021-08-05 06:27:10|732478.4|730478.4|732479.6|730479.6|732514.6|730514.6|732476.9|730476.9|30
1628144840000|2021-08-05 06:27:20|732478.2|730478.2|732494.8|730494.8|732494.8|730494.8|732476.3|730476.3|16
1628144850000|2021-08-05 06:27:30|732494.2|730494.2|732497.5|730497.5|732512.2|730512.2|732491.7|730491.7|14
1628144860000|2021-08-05 06:27:40|732498|730498|732436.1|730436.1|732498|730498|732428.1|730428.1|22
1628144870000|2021-08-05 06:27:50|732432.1|730432.1|732489.6|730489.6|732499.4|730499.4|732432.1|730432.1|21
1628144880000|2021-08-05 06:28:00|732485.2|730485.2|732549.3|730549.3|732565.5|730565.5|732485.2|730485.2|24
1628144890000|2021-08-05 06:28:10|732553.1|730553.1|732524.4|730524.4|732565.3|730565.3|732512.9|730512.9|24
1628144900000|2021-08-05 06:28:20|732509.5|730509.5|732498.8|730498.8|732524.9|730524.9|732491.4|730491.4|17
1628144910000|2021-08-05 06:28:30|732499.6|730499.6|732483|730483|732499.6|730499.6|732476|730476|21
1628144920000|2021-08-05 06:28:40|732490.4|730490.4|732484.5|730484.5|732495.2|730495.2|732480.6|730480.6|20
1628144930000|2021-08-05 06:28:50|732483.9|730483.9|732531.6|730531.6|732549.2|730549.2|732483.9|730483.9|26
1628144940000|2021-08-05 06:29:00|732530.1|730530.1|732573.2|730573.2|732584.6|730584.6|732523.4|730523.4|22
1628144950000|2021-08-05 06:29:10|732570.5|730570.5|732534.9|730534.9|732580.4|730580.4|732530.4|730530.4|30
1628144960000|2021-08-05 06:29:20|732535|730535|732554.1|730554.1|732554.1|730554.1|732499.9|730499.9|24
1628144970000|2021-08-05 06:29:30|732549.6|730549.6|732762.8|730762.8|732780.9|730780.9|732540.2|730540.2|30
1628144980000|2021-08-05 06:29:40|732764|730764|732743.2|730743.2|732815.7|730815.7|732726.3|730726.3|30
1628144990000|2021-08-05 06:29:50|732722.2|730722.2|732766.2|730766.2|732795|730795|732699.9|730699.9|28
1628145000000|2021-08-05 06:30:00|732758.8|730758.8|732897.9|730897.9|732897.9|730897.9|732758.8|730758.8|31
1628145010000|2021-08-05 06:30:10|732895.7|730895.7|732873.6|730873.6|732895.7|730895.7|732865.2|730865.2|29
1628145020000|2021-08-05 06:30:20|732889.1|730889.1|732884.3|730884.3|732902.8|730902.8|732876.1|730876.1|26
1628145030000|2021-08-05 06:30:30|732886.7|730886.7|733018.5|731018.5|733054.3|731054.3|732875.7|730875.7|34
1628145040000|2021-08-05 06:30:40|733042.5|731042.5|733128.4|731128.4|733137.4|731137.4|733016.4|731016.4|33
1628145050000|2021-08-05 06:30:50|733128.5|731128.5|733135.9|731135.9|733158.3|731158.3|733121.5|731121.5|23
1628145060000|2021-08-05 06:31:00|733134.2|731134.2|733170.2|731170.2|733171|731171|733079.4|731079.4|31
1628145070000|2021-08-05 06:31:10|733127.8|731127.8|733116.9|731116.9|733146.9|731146.9|733091.3|731091.3|36
1628145080000|2021-08-05 06:31:20|733111|731111|733059.8|731059.8|733116.8|731116.8|733033.1|731033.1|29
1628145090000|2021-08-05 06:31:30|733059.9|731059.9|733040.7|731040.7|733070.7|731070.7|733040.7|731040.7|27
1628145100000|2021-08-05 06:31:40|733033.9|731033.9|732948.6|730948.6|733053.4|731053.4|732933|730933|29
1628145110000|2021-08-05 06:31:50|732949.4|730949.4|732922.5|730922.5|732949.4|730949.4|732921.8|730921.8|21
1628145120000|2021-08-05 06:32:00|732921|730921|732918.2|730918.2|732925.3|730925.3|732918|730918|19
1628145130000|2021-08-05 06:32:10|732920.4|730920.4|732971.8|730971.8|732971.8|730971.8|732918.7|730918.7|28
1628145140000|2021-08-05 06:32:20|732988.2|730988.2|732923.2|730923.2|732988.2|730988.2|732923.2|730923.2|23
1628145150000|2021-08-05 06:32:30|732919.7|730919.7|732904.8|730904.8|732938.9|730938.9|732904.2|730904.2|18
1628145160000|2021-08-05 06:32:40|732905.3|730905.3|732957|730957|733000.2|731000.2|732899.6|730899.6|29
1628145170000|2021-08-05 06:32:50|732955.7|730955.7|733034.5|731034.5|733079.4|731079.4|732955.7|730955.7|22
1628145180000|2021-08-05 06:33:00|733037.6|731037.6|733151.5|731151.5|733154|731154|733015.2|731015.2|37
1628145190000|2021-08-05 06:33:10|733152.1|731152.1|733075.3|731075.3|733152.1|731152.1|733045|731045|24
1628145200000|2021-08-05 06:33:20|733066.1|731066.1|733147.9|731147.9|733150.2|731150.2|733019|731019|24
1628145210000|2021-08-05 06:33:30|733130.8|731130.8|733135.9|731135.9|733169.5|731169.5|733073.2|731073.2|34
1628145220000|2021-08-05 06:33:40|733142|731142|733364|731364|733392.8|731392.8|733130|731130|33
1628145230000|2021-08-05 06:33:50|733314.9|731314.9|733298.7|731298.7|733350.7|731350.7|733286.8|731286.8|27
1628145240000|2021-08-05 06:34:00|733318.3|731318.3|733416.6|731416.6|733416.6|731416.6|733289.5|731289.5|31
1628145250000|2021-08-05 06:34:10|733406.5|731406.5|733347.8|731347.8|733446.5|731446.5|733337.1|731337.1|32
1628145260000|2021-08-05 06:34:20|733363.4|731363.4|733372|731372|733401.1|731401.1|733338.7|731338.7|28
1628145270000|2021-08-05 06:34:30|733386.7|731386.7|733515.2|731515.2|733594|731594|733363.5|731363.5|35
1628145280000|2021-08-05 06:34:40|733516.5|731516.5|733411.2|731411.2|733520.9|731520.9|733400.8|731400.8|34
1628145290000|2021-08-05 06:34:50|733412|731412|733420.1|731420.1|733461.8|731461.8|733412|731412|28
1628145300000|2021-08-05 06:35:00|733417.1|731417.1|733462.3|731462.3|733472.7|731472.7|733417.1|731417.1|34
1628145310000|2021-08-05 06:35:10|733448.7|731448.7|733461.3|731461.3|733462.8|731462.8|733442.3|731442.3|21
1628145320000|2021-08-05 06:35:20|733457.8|731457.8|733438.6|731438.6|733480.9|731480.9|733438.6|731438.6|29
1628145330000|2021-08-05 06:35:30|733445.5|731445.5|733457.3|731457.3|733479|731479|733440.9|731440.9|21
1628145340000|2021-08-05 06:35:40|733474|731474|733610.1|731610.1|733625.3|731625.3|733474|731474|32
1628145350000|2021-08-05 06:35:50|733598.3|731598.3|733609|731609|733615.7|731615.7|733583.5|731583.5|30
1628145360000|2021-08-05 06:36:00|733604.4|731604.4|733614.5|731614.5|733635.1|731635.1|733593.4|731593.4|30
1628145370000|2021-08-05 06:36:10|733624.7|731624.7|733570.6|731570.6|733632.2|731632.2|733552.5|731552.5|25
1628145380000|2021-08-05 06:36:20|733580.7|731580.7|733713|731713|733757.4|731757.4|733560|731560|26
1628145390000|2021-08-05 06:36:30|733700.4|731700.4|733712.5|731712.5|733760.4|731760.4|733664.6|731664.6|31
1628145400000|2021-08-05 06:36:40|733716.6|731716.6|733794.2|731794.2|733818.4|731818.4|733705.2|731705.2|29
1628145410000|2021-08-05 06:36:50|733839.4|731839.4|733845.9|731845.9|733860|732370.2|733352.9|731795.9|33
1628145420000|2021-08-05 06:37:00|733835.5|731835.5|733853.4|731853.4|733892.7|731892.7|733827.3|731827.3|29
1628145430000|2021-08-05 06:37:10|733850|731850|733776.9|731776.9|733861|731861|733747.6|731747.6|29
1628145440000|2021-08-05 06:37:20|733783.2|731783.2|733732.9|731732.9|733825.1|731825.1|733732.5|731732.5|36
1628145450000|2021-08-05 06:37:30|733226.5|732226.5|733759|731759|733794.3|732226.5|733226.5|731720.8|33
1628145460000|2021-08-05 06:37:40|733755.7|731755.7|733200.9|732200.9|733764.6|732200.9|733200.9|731680.1|30
1628145470000|2021-08-05 06:37:50|733186.3|732186.3|733621.8|731621.8|733705.4|732203.3|733186.3|731530.2|37
1628145480000|2021-08-05 06:38:00|733609.7|731609.7|733569.3|731569.3|733622.6|731622.6|733540.3|731540.3|34
1628145490000|2021-08-05 06:38:10|733573.2|731573.2|733528.7|731528.7|733622.5|731622.5|733497.4|731497.4|33
1628145500000|2021-08-05 06:38:20|733530|731530|733511.1|731511.1|733599.6|731599.6|733471.6|731471.6|30
1628145510000|2021-08-05 06:38:30|733501.9|731501.9|733477.6|731477.6|733509.6|731509.6|733467.1|731467.1|26
1628145520000|2021-08-05 06:38:40|733478.8|731478.8|733527.6|731527.6|733551.5|731551.5|733476.7|731476.7|32
1628145530000|2021-08-05 06:38:50|733510.6|731510.6|733545.1|731545.1|733554.6|731554.6|733510.6|731510.6|22
1628145540000|2021-08-05 06:39:00|733539.6|731539.6|733651.8|731651.8|733673|732125.9|733125.4|731534.1|28
1628145550000|2021-08-05 06:39:10|733659.3|731659.3|733602.6|731602.6|733671.6|731671.6|733582.9|731582.9|21
1628145560000|2021-08-05 06:39:20|733619.8|731619.8|733672.8|731672.8|733705.8|732189.5|733160.2|731609.1|29
1628145570000|2021-08-05 06:39:30|733697.4|731697.4|733689.5|731689.5|733717|732182.1|733165.5|731672.7|28
1628145580000|2021-08-05 06:39:40|733689.8|731689.8|733703.1|731703.1|733707.8|732180.8|733178.5|731675.9|26
1628145590000|2021-08-05 06:39:50|733665|731665|733678.6|731678.6|733686.5|732170.3|733160|731657.9|19
1628145600000|2021-08-05 06:40:00|733673.1|731673.1|733740.8|731740.8|733750.4|731750.4|733662.7|731662.7|25
1628145610000|2021-08-05 06:40:10|733723.4|731723.4|733713.5|731713.5|733842.2|731842.2|733706.6|731706.6|35
1628145620000|2021-08-05 06:40:20|733728.5|731728.5|733763.2|731763.2|733855.7|731855.7|733728.5|731728.5|33
1628145630000|2021-08-05 06:40:30|733761.2|731761.2|733762.5|731762.5|733790.1|731790.1|733748.5|731748.5|25
1628145640000|2021-08-05 06:40:40|733763.2|731763.2|733549.8|731549.8|733784.2|731784.2|733538|731538|31
1628145650000|2021-08-05 06:40:50|733553.4|731553.4|733521.1|731521.1|733565.2|731565.2|733494.5|731494.5|32
1628145660000|2021-08-05 06:41:00|733498.4|731498.4|733491|731491|733513.2|731513.2|733468.2|731468.2|27
1628145670000|2021-08-05 06:41:10|733481.5|731481.5|733496.3|731496.3|733510.6|731510.6|733481.5|731481.5|22
1628145680000|2021-08-05 06:41:20|733486.1|731486.1|733480.6|731480.6|733490.2|731490.2|733369.5|731369.5|31
1628145690000|2021-08-05 06:41:30|733460.9|731460.9|733395.7|731395.7|733481.3|731481.3|733395.7|731395.7|25
1628145700000|2021-08-05 06:41:40|733413.3|731413.3|733442.1|731442.1|733469.5|731469.5|733379.2|731379.2|27
1628145710000|2021-08-05 06:41:50|733452.4|731452.4|733373.2|731373.2|733452.4|731452.4|733350|731350|31
1628145720000|2021-08-05 06:42:00|733378|731378|733353.7|731353.7|733402.8|731402.8|733297.5|731297.5|27
1628145730000|2021-08-05 06:42:10|733314.7|731314.7|733306.4|731306.4|733341.8|731341.8|733290|731290|26
1628145740000|2021-08-05 06:42:20|733322.6|731322.6|733327.1|731327.1|733357.3|731357.3|733313.3|731313.3|30
1628145750000|2021-08-05 06:42:30|733321|731321|733344|731344|733344|731344|733310|731310|18
1628145760000|2021-08-05 06:42:40|733344.1|731344.1|733322.7|731322.7|733344.2|731344.2|733312.8|731312.8|23
1628145770000|2021-08-05 06:42:50|733316|731316|733290.2|731290.2|733316.2|731316.2|733274.2|731274.2|28
1628145780000|2021-08-05 06:43:00|733296.6|731296.6|733282.6|731282.6|733299.7|731299.7|733279.2|731279.2|23
1628145790000|2021-08-05 06:43:10|733282.5|731282.5|733302.6|731302.6|733323.6|731323.6|733280|731280|23
1628145800000|2021-08-05 06:43:20|733302.5|731302.5|733509.5|731509.5|733509.5|731509.5|733293.6|731293.6|23
1628145810000|2021-08-05 06:43:30|733527.7|731527.7|733450.2|731450.2|733559.8|731559.8|733450.2|731450.2|37
1628145820000|2021-08-05 06:43:40|733459.5|731459.5|733495.9|731495.9|733505.3|731505.3|733443|731443|26
1628145830000|2021-08-05 06:43:50|733449.2|731449.2|733406.8|731406.8|733463.9|731463.9|733397.4|731397.4|29
1628145840000|2021-08-05 06:44:00|733404.3|731404.3|733396|731396|733420.4|731420.4|733361|731361|30
1628145850000|2021-08-05 06:44:10|733398.6|731398.6|733404.7|731404.7|733447.6|731447.6|733367.8|731367.8|25
1628145860000|2021-08-05 06:44:20|733366.5|731366.5|733389.1|731389.1|733397.2|731397.2|733317.6|731317.6|28
1628145870000|2021-08-05 06:44:30|733391.7|731391.7|733261.4|731261.4|733399.8|731399.8|733257.2|731257.2|36
1628145880000|2021-08-05 06:44:40|733276.6|731276.6|733276.4|731276.4|733288|731752|732751.6|731264.2|26
1628145890000|2021-08-05 06:44:50|733262.6|731262.6|733264.5|731264.5|733273.6|731273.6|733262.6|731262.6|21
1628145900000|2021-08-05 06:45:00|733271.7|731271.7|733443.9|731443.9|733443.9|731443.9|733227.6|731227.6|29
1628145910000|2021-08-05 06:45:10|733447.1|731447.1|733430.8|731430.8|733465.3|731465.3|733404.6|731404.6|35
1628145920000|2021-08-05 06:45:20|733451.6|731451.6|733419.4|731419.4|733506.1|731506.1|733386.6|731386.6|33
1628145930000|2021-08-05 06:45:30|733413.7|731413.7|733332.5|731332.5|733437.6|731437.6|733313.6|731313.6|34
1628145940000|2021-08-05 06:45:40|733339.6|731339.6|733343.5|731343.5|733408.7|731408.7|733322.9|731322.9|35
1628145950000|2021-08-05 06:45:50|733348.7|731348.7|733359.1|731359.1|733397.6|731397.6|733313.4|731313.4|32
1628145960000|2021-08-05 06:46:00|733345.1|731345.1|733391.4|731391.4|733392.8|731392.8|733317.2|731317.2|30
1628145970000|2021-08-05 06:46:10|733367.1|731367.1|733323.8|731323.8|733391.5|731391.5|733298.6|731298.6|27
1628145980000|2021-08-05 06:46:20|733326.1|731326.1|733333.6|731333.6|733333.6|731333.6|733290.4|731290.4|24
1628145990000|2021-08-05 06:46:30|733336.7|731336.7|733316.2|731316.2|733336.7|731336.7|733300.4|731300.4|17
1628146000000|2021-08-05 06:46:40|733319.2|731319.2|733287|731287|733322.7|731322.7|733279.4|731279.4|21
1628146010000|2021-08-05 06:46:50|733294.8|731294.8|733305.6|731305.6|733401.8|731401.8|733291.9|731291.9|33
1628146020000|2021-08-05 06:47:00|733301.2|731301.2|733313.3|731313.3|733330.3|731330.3|733296.1|731296.1|21
1628146030000|2021-08-05 06:47:10|733304.9|731304.9|733320.5|731320.5|733355.8|731355.8|733296.5|731296.5|26
1628146040000|2021-08-05 06:47:20|733323.5|731323.5|733325.2|731325.2|733393.9|731393.9|733316.6|731316.6|34
1628146050000|2021-08-05 06:47:30|733326.5|731326.5|733301.7|731301.7|733330|731330|733295.7|731295.7|34
1628146060000|2021-08-05 06:47:40|733325.6|731325.6|733293.3|731293.3|733327.2|731327.2|733252.9|731252.9|34
1628146070000|2021-08-05 06:47:50|733282.6|731282.6|733184|731184|733313.2|731313.2|733184|731184|37
1628146080000|2021-08-05 06:48:00|733188.6|731188.6|733267.5|731267.5|733333.2|731333.2|733163.9|731163.9|32
1628146090000|2021-08-05 06:48:10|733297.6|731297.6|733330.8|731330.8|733348.1|731348.1|733281.5|731281.5|29
1628146100000|2021-08-05 06:48:20|733325.7|731325.7|733271|731271|733378.5|731378.5|733271|731271|34
1628146110000|2021-08-05 06:48:30|733265.8|731265.8|733247.8|731247.8|733290.8|731290.8|733245.4|731245.4|32
1628146120000|2021-08-05 06:48:40|733249.4|731249.4|733329.9|731329.9|733338.6|731338.6|733246.5|731246.5|35
1628146130000|2021-08-05 06:48:50|733320.4|731320.4|733297|731297|733342.8|731342.8|733268.3|731268.3|33
1628146140000|2021-08-05 06:49:00|733323|731323|733196.6|731196.6|733323|731323|733183.2|731183.2|38
1628146150000|2021-08-05 06:49:10|733188|731188|733161.3|731161.3|733189.1|731189.1|733108.1|731108.1|29
1628146160000|2021-08-05 06:49:20|733147.8|731147.8|733205.5|731205.5|733283.8|731283.8|733147.8|731147.8|36
1628146170000|2021-08-05 06:49:30|733227.8|731227.8|733449.8|731449.8|733469.4|731469.4|733193.1|731193.1|30
1628146180000|2021-08-05 06:49:40|733430.7|731430.7|733579.4|731579.4|733579.4|731579.4|733430.7|731430.7|29
1628146190000|2021-08-05 06:49:50|733592.6|731592.6|733575|731575|733634.7|731634.7|733562.4|731562.4|33
1628146200000|2021-08-05 06:50:00|733588.8|731588.8|733614|731614|733623.2|731623.2|733493.5|731493.5|34
1628146210000|2021-08-05 06:50:10|733613.3|731613.3|733545.6|731545.6|733613.3|731613.3|733511.1|731511.1|32
1628146220000|2021-08-05 06:50:20|733541.9|731541.9|733694.3|731694.3|733699.4|731699.4|733541.9|731541.9|31
1628146230000|2021-08-05 06:50:30|733664.2|731664.2|733594.5|731594.5|733673.9|731673.9|733575.6|731575.6|36
1628146240000|2021-08-05 06:50:40|733601.1|731601.1|733597|731597|733607.3|731607.3|733586.8|731586.8|21
1628146250000|2021-08-05 06:50:50|733597.3|731597.3|733593.6|731593.6|733630.4|731630.4|733572.9|731572.9|30
1628146260000|2021-08-05 06:51:00|733615|731615|733627.4|731627.4|733712.3|731712.3|733594.6|731594.6|29
1628146270000|2021-08-05 06:51:10|733641|731641|733510.9|731510.9|733641|731641|733505.2|731505.2|33
1628146280000|2021-08-05 06:51:20|733510.4|731510.4|733530.4|731530.4|733555.1|731555.1|733510.4|731510.4|30
1628146290000|2021-08-05 06:51:30|733557.2|731557.2|733486.2|731486.2|733557.2|731557.2|733462.3|731462.3|34
1628146300000|2021-08-05 06:51:40|733490|731490|733470.6|731470.6|733505.5|731505.5|733467|731467|27
1628146310000|2021-08-05 06:51:50|733471.5|731471.5|733453.3|731453.3|733488.1|731488.1|733414.5|731414.5|29
1628146320000|2021-08-05 06:52:00|733404.8|731404.8|733401|731401|733432.5|731432.5|733392.5|731392.5|25
1628146330000|2021-08-05 06:52:10|733399.2|731399.2|733500|731500|733514.7|731514.7|733399.2|731399.2|28
1628146340000|2021-08-05 06:52:20|733532.1|731532.1|733500.9|731500.9|733553.6|731553.6|733473.5|731473.5|28
1628146350000|2021-08-05 06:52:30|733496.2|731496.2|733497.1|731497.1|733511.2|731511.2|733476.8|731476.8|24
1628146360000|2021-08-05 06:52:40|733505|731505|733422.7|731422.7|733531|731531|733422.7|731422.7|25
1628146370000|2021-08-05 06:52:50|733415|731415|733454.8|731454.8|733514.1|731514.1|733406|731406|25
1628146380000|2021-08-05 06:53:00|733437.8|731437.8|733417.5|731417.5|733446.3|731446.3|733407.5|731407.5|27
1628146390000|2021-08-05 06:53:10|733420.4|731420.4|733461.4|731461.4|733481.5|731481.5|733385.4|731385.4|32
1628146400000|2021-08-05 06:53:20|733442.2|731442.2|733394.3|731394.3|733473.6|731473.6|733392.7|731392.7|33
1628146410000|2021-08-05 06:53:30|733412.5|731412.5|733394.8|731394.8|733412.5|731412.5|733385.5|731385.5|24
1628146420000|2021-08-05 06:53:40|733391.6|731391.6|733399.7|731399.7|733420.1|731420.1|733365.7|731365.7|26
1628146430000|2021-08-05 06:53:50|733402.7|731402.7|733418|731418|733421.5|731421.5|733395.7|731395.7|16
1628146440000|2021-08-05 06:54:00|733421.1|731421.1|733438|731438|733448.2|731448.2|733397.9|731397.9|22
1628146450000|2021-08-05 06:54:10|733393.7|731393.7|733506.1|731506.1|733506.1|731919.4|732919.4|731355.8|33
1628146460000|2021-08-05 06:54:20|733496.1|731496.1|733527.4|731527.4|733554.7|731554.7|733496.1|731496.1|27
1628146470000|2021-08-05 06:54:30|733528.4|731528.4|733531.9|731531.9|733544.5|731544.5|733502.8|731502.8|25
1628146480000|2021-08-05 06:54:40|733537.4|731537.4|733513.7|731513.7|733540.5|731540.5|733502.2|731502.2|23
1628146490000|2021-08-05 06:54:50|733496.9|731496.9|733519|731519|733523.2|731523.2|733492|731492|31
1628146500000|2021-08-05 06:55:00|733535.6|731535.6|733570|731570|733587|731587|733507.9|731507.9|21
1628146510000|2021-08-05 06:55:10|733568.1|731568.1|733534.2|731534.2|733575|731575|733466.9|731466.9|22
1628146520000|2021-08-05 06:55:20|733518|731518|733541.1|731541.1|733552.3|731552.3|733517.2|731517.2|23
1628146530000|2021-08-05 06:55:30|733534.5|731534.5|733553.2|731553.2|733578.6|731578.6|733524.5|731524.5|29
1628146540000|2021-08-05 06:55:40|733551.3|731551.3|733563.9|731563.9|733572.7|731572.7|733537.6|731537.6|30
1628146550000|2021-08-05 06:55:50|733559|731559|733569.7|731569.7|733570.2|731570.2|733553.8|731553.8|19
1628146560000|2021-08-05 06:56:00|733570.3|731570.3|733563.3|731563.3|733570.3|731570.3|733563.3|731563.3|10
1628146570000|2021-08-05 06:56:10|733560.9|731560.9|733572.3|731572.3|733582.6|731582.6|733551.1|731551.1|25
1628146580000|2021-08-05 06:56:20|733573.8|731573.8|733571.7|731571.7|733577.8|731577.8|733554.5|731554.5|29
1628146590000|2021-08-05 06:56:30|733569.4|731569.4|733587.3|731587.3|733650|732087.7|733087.7|731569.4|28
1628146600000|2021-08-05 06:56:40|733596.8|731596.8|733576.9|731576.9|733596.8|731596.8|733573.4|731573.4|20
1628146610000|2021-08-05 06:56:50|733576.2|731576.2|733588.4|731588.4|733591.2|731591.2|733570.7|731570.7|26
1628146620000|2021-08-05 06:57:00|733589.3|731589.3|733566.7|731566.7|733619.1|731619.1|733558|731558|28
1628146630000|2021-08-05 06:57:10|733565.4|731565.4|733589.7|731589.7|733589.7|731589.7|733550.7|731550.7|25
1628146640000|2021-08-05 06:57:20|733575.3|731575.3|733591|731591|733591|731591|733555.9|731555.9|31
1628146650000|2021-08-05 06:57:30|733576.3|731576.3|733581.7|731581.7|733593.6|731593.6|733568.2|731568.2|34
1628146660000|2021-08-05 06:57:40|733579.5|731579.5|733579|731579|733593.5|731593.5|733556.7|731556.7|34
1628146670000|2021-08-05 06:57:50|733578|731578|733554.1|731554.1|733602.6|731602.6|733547.5|731547.5|30
1628146680000|2021-08-05 06:58:00|733553|731553|733505|731505|733553|731553|733492.3|731492.3|26
1628146690000|2021-08-05 06:58:10|733504.2|731504.2|733394|731394|733521.2|731521.2|733377.7|731377.7|28
1628146700000|2021-08-05 06:58:20|733387.4|731387.4|733397.7|731397.7|733409.2|731409.2|733385.3|731385.3|28
1628146710000|2021-08-05 06:58:30|733388.8|731388.8|733383.9|731383.9|733408|731408|733372.2|731372.2|35
1628146720000|2021-08-05 06:58:40|733379.2|731379.2|733387|731387|733396.5|731396.5|733368.6|731368.6|34
1628146730000|2021-08-05 06:58:50|733385.2|731385.2|733368.1|731368.1|733388.7|731388.7|733363.8|731363.8|33
1628146740000|2021-08-05 06:59:00|733372.3|731372.3|733334|731334|733377.2|731840|732830|731334|37
1628146750000|2021-08-05 06:59:10|733339.8|731339.8|733380.3|731380.3|733388.3|731388.3|733339.8|731339.8|29
1628146760000|2021-08-05 06:59:20|733377|731377|733372.1|731372.1|733391|731391|733364.7|731364.7|26
1628146770000|2021-08-05 06:59:30|733359|731359|733405.8|731405.8|733427.2|731427.2|733359|731359|23
1628146780000|2021-08-05 06:59:40|733423.3|731423.3|733405.7|731405.7|733423.3|731423.3|733393.4|731393.4|21
1628146790000|2021-08-05 06:59:50|733402.2|731402.2|733542.5|731542.5|733555.4|731555.4|733402.2|731402.2|29
1628146800000|2021-08-05 07:00:00|733555.7|731555.7|733527.7|731527.7|733557.4|731557.4|733520.2|731520.2|36
1628146810000|2021-08-05 07:00:10|733518.5|731518.5|732597.6|731597.6|733518.5|731938.4|732587.6|731095.7|39
1628146820000|2021-08-05 07:00:20|732593.9|731593.9|733097.1|731097.1|733127|731621|732593.9|731092|38
1628146830000|2021-08-05 07:00:30|733096.8|731096.8|733077.1|731077.1|733096.8|731509.6|732491.1|730975.8|38
1628146840000|2021-08-05 07:00:40|733076|731076|733199.1|731199.1|733241.3|731241.3|733072.6|731072.6|38
1628146850000|2021-08-05 07:00:50|733187.9|731187.9|733227|731227|733227|731632.2|732628.1|731022.1|32
1628146860000|2021-08-05 07:01:00|732747.2|731747.2|733357.6|731357.6|733388.1|731840.5|732747.2|731209.2|39
1628146870000|2021-08-05 07:01:10|733359.6|731359.6|733533.1|731533.1|733535.8|731535.8|733350.8|731350.8|34
1628146880000|2021-08-05 07:01:20|733538.3|731538.3|733567|731567|733593.5|732065.2|733065.2|731534.5|38
1628146890000|2021-08-05 07:01:30|733531.4|731531.4|733482|731482|733569.2|731569.2|733482|731482|32
1628146900000|2021-08-05 07:01:40|733503.4|731503.4|733469.9|731469.9|733503.4|731960.3|732948.1|731451.5|28
1628146910000|2021-08-05 07:01:50|733470.6|731470.6|733459.9|731459.9|733475.4|731967.8|732967.8|731459.9|26
1628146920000|2021-08-05 07:02:00|733461.8|731461.8|733509.6|731509.6|733548.5|731548.5|733461.8|731461.8|37
1628146930000|2021-08-05 07:02:10|733505.1|731505.1|733344.5|731344.5|733548|731918.7|732844.7|731339.8|39
1628146940000|2021-08-05 07:02:20|733343.9|731343.9|733403.8|731403.8|733406.2|731406.2|733338.3|731338.3|34
1628146950000|2021-08-05 07:02:30|733404.6|731404.6|733356.3|731356.3|733409.5|731874.9|732874.9|731351|32
1628146960000|2021-08-05 07:02:40|733345|731345|733254.2|731254.2|733352.8|731352.8|733253.5|731253.5|23
1628146970000|2021-08-05 07:02:50|733252|731252|733198.8|731198.8|733280|731280|733198.8|731198.8|30
1628146980000|2021-08-05 07:03:00|733201.5|731201.5|733214.5|731214.5|733225.6|731225.6|733196.5|731196.5|26
1628146990000|2021-08-05 07:03:10|733228.8|731228.8|733208.9|731208.9|733272.8|731272.8|733208.5|731208.5|31
1628147000000|2021-08-05 07:03:20|733201.3|731201.3|733127.7|731127.7|733214.6|731637.8|732622.5|731123.6|30
1628147010000|2021-08-05 07:03:30|733127.3|731127.3|733117.2|731117.2|733127.3|731612.4|732609.6|731108.3|28
1628147020000|2021-08-05 07:03:40|733118.5|731118.5|733160.1|731160.1|733166.9|731660.5|732643.3|731116.4|25
1628147030000|2021-08-05 07:03:50|733164.9|731164.9|733160.5|731160.5|733171|731663.2|732663.2|731152.5|30
1628147040000|2021-08-05 07:04:00|733157.9|731157.9|732659.9|731659.9|733167.9|731668.1|732657.6|731155.9|32
1628147050000|2021-08-05 07:04:10|732668.6|731668.6|732673.5|731673.5|733179|731673.5|732662.2|731163.1|34
1628147060000|2021-08-05 07:04:20|732669.4|731669.4|732642.2|731642.2|733151.1|731671.1|732641.9|731105.2|25
1628147070000|2021-08-05 07:04:30|733153.7|731153.7|732693.9|731693.9|733218.4|731694.1|732693.9|731101|28
1628147080000|2021-08-05 07:04:40|732721.6|731721.6|733134.9|731134.9|733201.7|731754.6|732659.7|731130|33
1628147090000|2021-08-05 07:04:50|733140.8|731140.8|733093.9|731093.9|733140.8|731140.8|733079.3|731079.3|31
1628147100000|2021-08-05 07:05:00|733093.1|731093.1|732631.3|731631.3|733144|731646|732615.2|731091|35
1628147110000|2021-08-05 07:05:10|732622.5|731622.5|733172.5|731172.5|733189.5|731687.8|732600.2|731117.9|36
1628147120000|2021-08-05 07:05:20|733174.9|731174.9|732691.1|731691.1|733174.9|731704.6|732666.3|731172.3|36
1628147130000|2021-08-05 07:05:30|732695.7|731695.7|732689.9|731689.9|732702.5|731702.5|732685.1|731685.1|27
1628147140000|2021-08-05 07:05:40|732688.2|731688.2|733189|731189|733215.1|731702|732647.5|731151.2|31
1628147150000|2021-08-05 07:05:50|733203.1|731203.1|733112.5|731112.5|733203.1|731658.1|732630.4|731106.7|29
1628147160000|2021-08-05 07:06:00|733112.7|731112.7|732588.3|731588.3|733136.2|731588.3|732578.4|731071.1|34
1628147170000|2021-08-05 07:06:10|732587.4|731587.4|733069.8|731069.8|733080.1|731587.4|732544.7|730995.8|39
1628147180000|2021-08-05 07:06:20|733068.5|731068.5|732652.9|731652.9|733068.5|731663.5|732642.5|731048.5|33
1628147190000|2021-08-05 07:06:30|732648.7|731648.7|732556.6|731556.6|733121|731654.6|732556.6|731091.4|36
1628147200000|2021-08-05 07:06:40|732551.3|731551.3|732498.4|731498.4|733047.4|731557.6|732481.7|730991.1|29
1628147210000|2021-08-05 07:06:50|732502.1|731502.1|733017|731017|733021|731532.7|732497.4|731011.3|34
1628147220000|2021-08-05 07:07:00|733016.9|731016.9|732921.6|730921.6|733026.8|731480.6|732426.6|730902.8|39
1628147230000|2021-08-05 07:07:10|732914.1|730914.1|732790.3|730790.3|732914.1|731394.6|732295.4|730790.3|39
1628147240000|2021-08-05 07:07:20|732797.8|730797.8|732711.9|730711.9|732809.5|730809.5|732681.7|730681.7|38
1628147250000|2021-08-05 07:07:30|732706.9|730706.9|732660.9|730660.9|732712.4|730712.4|732640.4|730640.4|33
1628147260000|2021-08-05 07:07:40|732569.5|730569.5|732583.9|730583.9|732649.1|731109|732109|730555.2|36
1628147270000|2021-08-05 07:07:50|732580.4|730580.4|732533.7|730533.7|732580.4|731014.5|732014.5|730502.3|37
1628147280000|2021-08-05 07:08:00|732532.9|730532.9|732317.1|730317.1|732532.9|730919.4|731919.4|730245.1|40
1628147290000|2021-08-05 07:08:10|732338.1|730338.1|732380.7|730380.7|732380.7|730380.7|732293.1|730293.1|37
1628147300000|2021-08-05 07:08:20|732332.7|730332.7|732450.5|730450.5|732450.5|730856|731856|730280.7|40
1628147310000|2021-08-05 07:08:30|732446.9|730446.9|732558.1|730558.1|732567.2|730976.8|731976.8|730443.7|39
1628147320000|2021-08-05 07:08:40|732553|730553|732023.9|731023.9|732644.3|731062.3|732023.9|730524.4|35
1628147330000|2021-08-05 07:08:50|732025.2|731025.2|732498.1|730498.1|732644.9|731058.3|731987.2|730483.4|39
1628147340000|2021-08-05 07:09:00|732511|730511|732404|730404|732511|730964.6|731964.6|730404|39
1628147350000|2021-08-05 07:09:10|732403.3|730403.3|732368|730368|732405.2|730877.5|731860.7|730340.7|35
1628147360000|2021-08-05 07:09:20|732367.7|730367.7|732351.4|730351.4|732449.1|730845.1|731845.1|730313.5|37
1628147370000|2021-08-05 07:09:30|731872.3|730872.3|732415.3|730415.3|732419.8|730872.3|731856.9|730380.4|39
1628147380000|2021-08-05 07:09:40|732412.9|730412.9|732359.5|730359.5|732482.1|730482.1|732359.5|730359.5|40
1628147390000|2021-08-05 07:09:50|732358.8|730358.8|732327.1|730327.1|732358.9|730358.9|732319.9|730319.9|35
1628147400000|2021-08-05 07:10:00|732329.3|730329.3|732317.3|730317.3|732330.9|730330.9|732287.7|730287.7|33
1628147410000|2021-08-05 07:10:10|732318.4|730318.4|732431.6|730431.6|732436.3|730436.3|732316.6|730316.6|36
1628147420000|2021-08-05 07:10:20|732432.7|730432.7|732399.9|730399.9|732432.7|730432.7|732394.4|730394.4|36
1628147430000|2021-08-05 07:10:30|732405.3|730405.3|732373.4|730373.4|732420.9|730420.9|732369.1|730369.1|37
1628147440000|2021-08-05 07:10:40|732370.7|730370.7|731902.9|730902.9|732422.3|730902.9|731897.3|730370.7|38
1628147450000|2021-08-05 07:10:50|731903.1|730903.1|732414|730414|732418.7|730903.7|731895.9|730385|31
1628147460000|2021-08-05 07:11:00|732410.9|730410.9|732435.2|730435.2|732441.3|730441.3|732402|730402|34
1628147470000|2021-08-05 07:11:10|732443.5|730443.5|732525|730525|732525|730935.2|731935.2|730423.4|38
1628147480000|2021-08-05 07:11:20|732522.6|730522.6|732662.7|730662.7|732673.6|730673.6|732509.7|730509.7|37
1628147490000|2021-08-05 07:11:30|732666.3|730666.3|732684.2|730684.2|732705.1|730705.1|732666.3|730666.3|36
1628147500000|2021-08-05 07:11:40|732689.2|730689.2|732713.2|730713.2|732725.9|730725.9|732682.3|730682.3|34
1628147510000|2021-08-05 07:11:50|732714|730714|732708.6|730708.6|732721.1|730721.1|732669.8|730669.8|37
1628147520000|2021-08-05 07:12:00|732699.8|730699.8|732686.9|730686.9|732699.8|730699.8|732647.7|730647.7|39
1628147530000|2021-08-05 07:12:10|732687.2|730687.2|732760.3|730760.3|732760.3|730760.3|732687.2|730687.2|33
1628147540000|2021-08-05 07:12:20|732761.1|730761.1|732658.2|730658.2|732800.4|730800.4|732658.2|730658.2|33
1628147550000|2021-08-05 07:12:30|732642.1|730642.1|732672.9|730672.9|732695.9|730695.9|732642.1|730642.1|36
1628147560000|2021-08-05 07:12:40|732681.4|730681.4|732674.8|730674.8|732695.3|730695.3|732662|730662|32
1628147570000|2021-08-05 07:12:50|732676.9|730676.9|732699.2|730699.2|732746.1|730746.1|732676.9|730676.9|35
1628147580000|2021-08-05 07:13:00|732695.8|730695.8|732759.7|730759.7|732776.8|731246|732246|730695.8|34
1628147590000|2021-08-05 07:13:10|732763.1|730763.1|732828.5|730828.5|732841.2|730841.2|732732.9|730732.9|34
1628147600000|2021-08-05 07:13:20|732828.3|730828.3|732876.5|730876.5|732895.1|730895.1|732828.3|730828.3|35
1628147610000|2021-08-05 07:13:30|732871|730871|733059.4|731059.4|733108.5|731371.6|732371.6|730842.9|35
1628147620000|2021-08-05 07:13:40|733038.5|731038.5|732960.6|730960.6|733038.5|731038.5|732956|730956|39
1628147630000|2021-08-05 07:13:50|732961.6|730961.6|732953.4|730953.4|732966.8|730966.8|732933.5|730933.5|35
1628147640000|2021-08-05 07:14:00|732944.9|730944.9|732864|730864|732957|730957|732859.6|730859.6|36
1628147650000|2021-08-05 07:14:10|732863.4|730863.4|732895.5|730895.5|732903.2|730903.2|732799|730799|33
1628147660000|2021-08-05 07:14:20|732888.4|730888.4|732966.7|730966.7|732966.7|731420.6|732420.6|730888.4|39
1628147670000|2021-08-05 07:14:30|732965.5|730965.5|733050.8|731050.8|733063.6|731560.4|732522|730963|36
1628147680000|2021-08-05 07:14:40|733004.1|731004.1|732945|730945|733004.1|731004.1|732940.5|730940.5|37
1628147690000|2021-08-05 07:14:50|732948.5|730948.5|732916.6|730916.6|732948.9|730948.9|732889.2|730889.2|36
1628147700000|2021-08-05 07:15:00|732918.8|730918.8|732736|730736|732918.8|730918.8|732728.2|730728.2|37
1628147710000|2021-08-05 07:15:10|732735.9|730735.9|732736.2|730736.2|732758.2|731229.9|732229.9|730727.5|32
1628147720000|2021-08-05 07:15:20|732731.6|730731.6|732672.2|730672.2|732739.8|731168|732165.9|730567.3|39
1628147730000|2021-08-05 07:15:30|732686.2|730686.2|732700.7|730700.7|732741.8|731223|732223|730680.4|39
1628147740000|2021-08-05 07:15:40|732701.7|730701.7|732663.4|730663.4|732703.1|730703.1|732661.9|730661.9|34
1628147750000|2021-08-05 07:15:50|732667.1|730667.1|732646.6|730646.6|732670.1|730670.1|732620.5|730620.5|29
1628147760000|2021-08-05 07:16:00|732644.8|730644.8|732139.2|731139.2|732644.8|731142.6|732082.7|730617.1|37
1628147770000|2021-08-05 07:16:10|732139.1|731139.1|732112.3|731112.3|732149.2|731149.2|732112.3|731112.3|32
1628147780000|2021-08-05 07:16:20|732113.5|731113.5|732129|731129|732129|731129|732104.8|731104.8|20
1628147790000|2021-08-05 07:16:30|732128.6|731128.6|732141.6|731141.6|732141.6|731141.6|732115.1|731115.1|26
1628147800000|2021-08-05 07:16:40|732131.7|731131.7|732136.1|731136.1|732140.3|731140.3|732128|731128|22
1628147810000|2021-08-05 07:16:50|732134.5|731134.5|732152.1|731152.1|732157.6|731157.6|732134.5|731134.5|24
1628147820000|2021-08-05 07:17:00|732154.7|731154.7|732148.5|731148.5|732155.8|731155.8|732135.4|731135.4|26
1628147830000|2021-08-05 07:17:10|732149|731149|732132.4|731132.4|732606.9|731149.2|732099.3|730583.2|30
1628147840000|2021-08-05 07:17:20|732145|731145|732641.2|730641.2|732649.3|731156|732139.1|730634.4|34
1628147850000|2021-08-05 07:17:30|732642|730642|732128.5|731128.5|732643.3|731151.3|732123.7|730633.6|27
1628147860000|2021-08-05 07:17:40|732133.4|731133.4|732140.1|731140.1|732636.2|731142.7|732121|730633.3|36
1628147870000|2021-08-05 07:17:50|732126.1|731126.1|732113.8|731113.8|732628.6|731141.5|732107.2|730617.5|37
1628147880000|2021-08-05 07:18:00|732113.7|731113.7|732124.5|731124.5|732133.6|731133.6|732110.8|731110.8|35
1628147890000|2021-08-05 07:18:10|732124|731124|732142.8|731142.8|732158.5|731158.5|732122.9|731122.9|26
1628147900000|2021-08-05 07:18:20|732145.4|731145.4|732151.1|731151.1|732159.5|731159.5|732145.4|731145.4|24
1628147910000|2021-08-05 07:18:30|732145.9|731145.9|732145.9|731145.9|732159.6|731159.6|732143.6|731143.6|12
1628147920000|2021-08-05 07:18:40|732156.2|731156.2|732141.9|731141.9|732158.3|731158.3|732139.8|731139.8|27
1628147930000|2021-08-05 07:18:50|732142.7|731142.7|732138.5|731138.5|732144.9|731144.9|732131.5|731131.5|16
1628147940000|2021-08-05 07:19:00|732133|731133|732065.6|731065.6|732133.3|731133.3|732039.3|731039.3|27
1628147950000|2021-08-05 07:19:10|732067.7|731067.7|732561.5|730561.5|732564.8|731082.3|732066.1|730546.4|33
1628147960000|2021-08-05 07:19:20|732525.2|730525.2|731995|730995|732525.2|731022.3|731995|730489.4|27
1628147970000|2021-08-05 07:19:30|731995.5|730995.5|731983.6|730983.6|732469.1|730995.7|731904.2|730415.5|36
1628147980000|2021-08-05 07:19:40|731990.3|730990.3|732027.2|731027.2|732551.4|731114.3|731990.3|730503.4|34
1628147990000|2021-08-05 07:19:50|732030.6|731030.6|732018|731018|732030.6|731030.6|731992.9|730992.9|34
1628148000000|2021-08-05 07:20:00|732018.4|731018.4|732467.3|730467.3|732514.6|731021.5|732014.3|730467.3|35
1628148010000|2021-08-05 07:20:10|732458.8|730458.8|731857.9|730857.9|732481|730975.8|731849|730403|38
1628148020000|2021-08-05 07:20:20|732359.9|730359.9|731925.4|730925.4|732438|730925.8|731863.3|730359.9|36
1628148030000|2021-08-05 07:20:30|731924.2|730924.2|732462.7|730462.7|732462.7|730962.2|731903.1|730371.1|33
1628148040000|2021-08-05 07:20:40|732464.2|730464.2|732054.4|731054.4|732535.3|731054.4|731997.7|730460|40
1628148050000|2021-08-05 07:20:50|732055.2|731055.2|732184.4|731184.4|732695|731184.4|732054.7|730653.3|33
1628148060000|2021-08-05 07:21:00|732224.2|731224.2|732249|731249|732251.4|731251.4|732203.1|731203.1|34
1628148070000|2021-08-05 07:21:10|732290.5|731290.5|732758.7|730758.7|732779.9|731302.4|732256.6|730756.7|32
1628148080000|2021-08-05 07:21:20|732253.7|731253.7|732212.9|731212.9|732757.4|731253.7|732204.2|730706.3|36
1628148090000|2021-08-05 07:21:30|732649|730649|732644.9|730644.9|732649.6|730649.6|732632.6|730632.6|23
1628148100000|2021-08-05 07:21:40|732634.6|730634.6|731995.2|730995.2|732644.4|731133.4|731995.2|730492.6|34
1628148110000|2021-08-05 07:21:50|731991.5|730991.5|731993.6|730993.6|732530|731076.8|731982.1|730463.7|37
1628148120000|2021-08-05 07:22:00|732028.3|731028.3|732031.5|731031.5|732074.9|731074.9|732010.3|731010.3|37
1628148130000|2021-08-05 07:22:10|732035.9|731035.9|732017.2|731017.2|732047.5|731047.5|731989.5|730989.5|33
1628148140000|2021-08-05 07:22:20|731976.4|730976.4|731986.2|730986.2|732022.9|731022.9|731971.7|730971.7|36
1628148150000|2021-08-05 07:22:30|731988.8|730988.8|731926|730926|731988.8|730988.8|731925.1|730925.1|29
1628148160000|2021-08-05 07:22:40|731928.8|730928.8|731970.3|730970.3|731982|730982|731927.1|730927.1|30
1628148170000|2021-08-05 07:22:50|731975.2|730975.2|731891.4|730891.4|732442.5|730975.2|731869.2|730421.3|32
1628148180000|2021-08-05 07:23:00|731891.3|730891.3|731944.9|730944.9|731956.1|730956.1|731886.4|730886.4|40
1628148190000|2021-08-05 07:23:10|731946.2|730946.2|732005.3|731005.3|732474.9|731005.3|731937.4|730447.3|33
1628148200000|2021-08-05 07:23:20|732516.5|730516.5|732057.2|731057.2|732596.2|731106.9|732036.4|730513.6|35
1628148210000|2021-08-05 07:23:30|732064.7|731064.7|732161.1|731161.1|732615.5|731161.1|732048.6|730550.9|25
1628148220000|2021-08-05 07:23:40|732682.3|730682.3|732193|731193|732696|731205.6|732173.1|730682.3|31
1628148230000|2021-08-05 07:23:50|732190.7|731190.7|732446.3|730446.3|732669|731205.9|731922.2|730446.3|31
1628148240000|2021-08-05 07:24:00|732482.5|730482.5|732562.8|730562.8|732575.4|731082.1|731973.6|730475.5|38
1628148250000|2021-08-05 07:24:10|732572|730572|732061.9|731061.9|732578.9|731068.9|732031.6|730526.4|31
1628148260000|2021-08-05 07:24:20|732061.4|731061.4|732087.4|731087.4|732596.4|731099.8|732061.4|730586.3|31
1628148270000|2021-08-05 07:24:30|732086|731086|732611.2|730611.2|732611.2|731109.1|732081.7|730588.6|36
1628148280000|2021-08-05 07:24:40|732607.7|730607.7|732117.6|731117.6|732614.6|731121.3|732073.5|730595.5|36
1628148290000|2021-08-05 07:24:50|732119.6|731119.6|732113.8|731113.8|732126.3|731126.3|732112.2|731112.2|20
1628148300000|2021-08-05 07:25:00|732119.7|731119.7|732147.2|731147.2|732665.2|731161.4|732119.7|730658.4|32
1628148310000|2021-08-05 07:25:10|732148.3|731148.3|732148.7|731148.7|732152|731152|732146.1|731146.1|16
1628148320000|2021-08-05 07:25:20|732139.6|731139.6|732548.8|730548.8|732633.1|731139.6|732058.8|730548|33
1628148330000|2021-08-05 07:25:30|732551.1|730551.1|732544.2|730544.2|732557.3|731055.4|732054.2|730543|29
1628148340000|2021-08-05 07:25:40|732045.2|731045.2|732057.5|731057.5|732061.6|731061.6|732045.2|731045.2|28
1628148350000|2021-08-05 07:25:50|732061.3|731061.3|732602.6|730602.6|732615.1|731074.6|732050.6|730564.7|32
1628148360000|2021-08-05 07:26:00|732604|730604|732188.3|731188.3|732676|731192.1|732164.3|730597.1|36
1628148370000|2021-08-05 07:26:10|732185.7|731185.7|732169.8|731169.8|732186.5|731186.5|732169.8|731169.8|20
1628148380000|2021-08-05 07:26:20|732169.5|731169.5|732179.8|731179.8|732179.8|731179.8|732167.6|731167.6|11
1628148390000|2021-08-05 07:26:30|732231.6|731231.6|732718.4|730718.4|732723.7|731231.6|732218.1|730715.5|33
1628148400000|2021-08-05 07:26:40|732213.1|731213.1|732237.8|731237.8|732774.4|731270.3|732212.1|730711.4|38
1628148410000|2021-08-05 07:26:50|732736.8|730736.8|732224.3|731224.3|732753.4|731236.2|732205.8|730725.4|31
1628148420000|2021-08-05 07:27:00|732719.8|730719.8|732078.3|731078.3|732719.8|731191.5|732078.3|730569.5|34
1628148430000|2021-08-05 07:27:10|732081.9|731081.9|732048.7|731048.7|732578.7|731081.9|732046.3|730551.9|38
1628148440000|2021-08-05 07:27:20|732052.1|731052.1|732557.9|730557.9|732558.1|731052.1|732045.8|730544.1|32
1628148450000|2021-08-05 07:27:30|732558.6|730558.6|732085.8|731085.8|732581.6|731092.9|732079.4|730558.6|30
1628148460000|2021-08-05 07:27:40|732088.2|731088.2|732126.5|731126.5|732631.6|731128.5|732088.2|730600.3|34
1628148470000|2021-08-05 07:27:50|732131.9|731131.9|732105.4|731105.4|732664.9|731154|732092.7|730593|40
1628148480000|2021-08-05 07:28:00|732112|731112|732534.7|730534.7|732571.8|731126|732052.9|730534.7|35
1628148490000|2021-08-05 07:28:10|732544.5|730544.5|732461.5|730461.5|732544.5|731043.8|731915.5|730458.5|38
1628148500000|2021-08-05 07:28:20|732462.8|730462.8|732466.2|730466.2|732482.9|730990.8|731943.4|730411|39
1628148510000|2021-08-05 07:28:30|732465.9|730465.9|731944.6|730944.6|732478|730949.8|731944.6|730434.9|35
1628148520000|2021-08-05 07:28:40|731946.8|730946.8|731938.6|730938.6|732443.1|730954.8|731920.2|730443.1|34
1628148530000|2021-08-05 07:28:50|731951.3|730951.3|731994.7|730994.7|732492|730998.4|731943.2|730442.7|35
1628148540000|2021-08-05 07:29:00|731942.7|730942.7|731980.3|730980.3|732495.6|730996.3|731942.7|730451.6|32
1628148550000|2021-08-05 07:29:10|731985.7|730985.7|731989.4|730989.4|732473.5|730995.6|731955.5|730453.4|35
1628148560000|2021-08-05 07:29:20|731973.4|730973.4|732010.6|731010.6|732515.3|731028.8|731973.4|730473.4|35
1628148570000|2021-08-05 07:29:30|732007.5|731007.5|732535.5|730535.5|732539.8|731045.8|731993.7|730498.8|36
1628148580000|2021-08-05 07:29:40|732535.9|730535.9|732496.9|730496.9|732544|731028.7|732010.4|730495.1|37
1628148590000|2021-08-05 07:29:50|732494.3|730494.3|732053.9|731053.9|732554.4|731059.8|731997.6|730478.4|28
1628148600000|2021-08-05 07:30:00|732051.1|731051.1|732070.1|731070.1|732568.6|731072.6|732020.7|730559.7|38
1628148610000|2021-08-05 07:30:10|732075.1|731075.1|731996.9|730996.9|732540.6|731075.1|731986.6|730526.5|36
1628148620000|2021-08-05 07:30:20|731995.7|730995.7|732481|730481|732500.6|731020.3|731987.8|730481|34
1628148630000|2021-08-05 07:30:30|732480.7|730480.7|732535.2|730535.2|732536.1|731034.3|732005.1|730480.7|38
1628148640000|2021-08-05 07:30:40|732528.7|730528.7|732524.7|730524.7|732536.7|731026|732021.9|730515.7|39
1628148650000|2021-08-05 07:30:50|732522.8|730522.8|732516.2|730516.2|732529.5|731033.1|732008.7|730513.5|34
1628148660000|2021-08-05 07:31:00|732515.5|730515.5|732523.1|730523.1|732527.2|731006.1|731968.8|730469|36
1628148670000|2021-08-05 07:31:10|732522.9|730522.9|732049.6|731049.6|732571.3|731060.9|732019.3|730522.9|37
1628148680000|2021-08-05 07:31:20|732048.1|731048.1|732040.3|731040.3|732548.7|731056.1|732030.5|730544.2|34
1628148690000|2021-08-05 07:31:30|732036.4|731036.4|732120.9|731120.9|732122.9|731122.9|732036.4|731036.4|37
1628148700000|2021-08-05 07:31:40|732116.6|731116.6|732635|730635|732644.7|731135.6|732107.9|730629.9|27
1628148710000|2021-08-05 07:31:50|732630.8|730630.8|732128|731128|732664.1|731159.5|732123.1|730630.8|29
1628148720000|2021-08-05 07:32:00|732121.9|731121.9|732592.9|730592.9|732622.4|731127.4|732090.2|730592.9|33
1628148730000|2021-08-05 07:32:10|732597.3|730597.3|732120.5|731120.5|732630|731124.2|732088.1|730594.3|29
1628148740000|2021-08-05 07:32:20|732118.8|731118.8|732604.6|730604.6|732663.7|731159.9|732102.5|730600|36
1628148750000|2021-08-05 07:32:30|732604.4|730604.4|732110.2|731110.2|732619.3|731110.2|732094.7|730597.3|28
1628148760000|2021-08-05 07:32:40|732110.6|731110.6|732619.1|730619.1|732629|731121.5|732104.3|730602|28
1628148770000|2021-08-05 07:32:50|732623.1|730623.1|732114.1|731114.1|732625.7|731125.8|732099.5|730609.6|34
1628148780000|2021-08-05 07:33:00|732112.8|731112.8|732072.8|731072.8|732602.3|731114.6|732072.8|730595.3|30
1628148790000|2021-08-05 07:33:10|732094.2|731094.2|732104.7|731104.7|732631.8|731134|732070.5|730584|26
1628148800000|2021-08-05 07:33:20|732548.8|730548.8|732049.5|731049.5|732566.3|731069.6|732038.7|730548.8|34
1628148810000|2021-08-05 07:33:30|732051.7|731051.7|732552.9|730552.9|732553.7|731052.9|732033|730542.1|30
1628148820000|2021-08-05 07:33:40|732553.2|730553.2|732503.8|730503.8|732573.3|731069.8|731980.3|730502.8|37
1628148830000|2021-08-05 07:33:50|731986|730986|732010.5|731010.5|732488.2|731010.5|731977.7|730488.2|23
1628148840000|2021-08-05 07:34:00|732006.3|731006.3|732010.4|731010.4|732536.1|731036.3|732006.3|730506.4|38
1628148850000|2021-08-05 07:34:10|732510.8|730510.8|732000.4|731000.4|732510.8|731009.5|731996.4|730508|32
1628148860000|2021-08-05 07:34:20|732000.7|731000.7|732504.5|730504.5|732504.5|731034.8|731996.9|730504.5|25
1628148870000|2021-08-05 07:34:30|732520.7|730520.7|732531|730531|732541.9|731032.3|732011.3|730512|37
1628148880000|2021-08-05 07:34:40|732529.5|730529.5|732538.8|730538.8|732540.3|731040.1|732024.2|730529.5|31
1628148890000|2021-08-05 07:34:50|732535.5|730535.5|732523.8|730523.8|732561.7|731054.5|732033.4|730516.2|40
1628148900000|2021-08-05 07:35:00|732522.9|730522.9|732555.9|730555.9|732564.4|731014.7|732014.7|730498.4|37
1628148910000|2021-08-05 07:35:10|732556.7|730556.7|732582.6|730582.6|732597.2|730597.2|732556.4|730556.4|37
1628148920000|2021-08-05 07:35:20|732589.5|730589.5|732537.7|730537.7|732589.5|730589.5|732536.2|730536.2|33
1628148930000|2021-08-05 07:35:30|732538.7|730538.7|732605.5|730605.5|732605.5|731076.6|732075.6|730537.7|34
1628148940000|2021-08-05 07:35:40|732592.4|730592.4|732072.5|731072.5|732616.9|731107.8|732019.7|730518.2|36
1628148950000|2021-08-05 07:35:50|732572.1|730572.1|732124.3|731124.3|732631.1|731124.3|732074.4|730572.1|35
1628148960000|2021-08-05 07:36:00|732117.6|731117.6|732085.2|731085.2|732622.6|731124.5|732079.2|730583.7|38
1628148970000|2021-08-05 07:36:10|732076.9|731076.9|732634.9|730634.9|732654.1|731145|732073.5|730579.5|26
1628148980000|2021-08-05 07:36:20|732638.1|730638.1|732144.9|731144.9|732693.7|731184.2|732132.1|730631.4|29
1628148990000|2021-08-05 07:36:30|732142.5|731142.5|732673.9|730673.9|732678.4|731172.8|732138.8|730641.5|31
1628149000000|2021-08-05 07:36:40|732672.8|730672.8|732659.8|730659.8|732672.8|731164.5|732150.9|730653.6|26
1628149010000|2021-08-05 07:36:50|732661.4|730661.4|732170.8|731170.8|732684.3|731188.8|732161.4|730656.5|33
1628149020000|2021-08-05 07:37:00|732175.4|731175.4|732670.2|730670.2|732677.2|731175.4|732164.6|730666.3|26
1628149030000|2021-08-05 07:37:10|732665.2|730665.2|732660.1|730660.1|732672.8|730672.8|732654.6|730654.6|30
1628149040000|2021-08-05 07:37:20|732655.6|730655.6|732656.4|730656.4|732689.3|731175.5|732164.7|730648|31
1628149050000|2021-08-05 07:37:30|732160.4|731160.4|732229.2|731229.2|732697.7|731229.2|732155.2|730656.6|29
1628149060000|2021-08-05 07:37:40|732230.1|731230.1|732236.5|731236.5|732730.4|731236.5|732221.2|730721.9|27
1628149070000|2021-08-05 07:37:50|732235.5|731235.5|732240.3|731240.3|732241.7|731241.7|732228.4|731228.4|22
1628149080000|2021-08-05 07:38:00|732241.9|731241.9|732238.1|731238.1|732739.9|731241.9|732230.1|730739.9|20
1628149090000|2021-08-05 07:38:10|732234.7|731234.7|732677.9|730677.9|732743|731243.7|732179.5|730672.6|26
1628149100000|2021-08-05 07:38:20|732216.7|731216.7|732700.1|730700.1|732721.9|731216.7|732196.8|730696|31
1628149110000|2021-08-05 07:38:30|732701|730701|732693.7|730693.7|732710.1|730710.1|732688.4|730688.4|33
1628149120000|2021-08-05 07:38:40|732695.8|730695.8|732674.2|730674.2|732706.7|731182.3|732168.8|730672.7|36
1628149130000|2021-08-05 07:38:50|732678|730678|732677.3|730677.3|732695|731179.1|732171.4|730671.6|34
1628149140000|2021-08-05 07:39:00|732678.2|730678.2|732142.9|731142.9|732679.4|731151.7|732142.9|730646.1|31
1628149150000|2021-08-05 07:39:10|732143.1|731143.1|732593.1|730593.1|732602.1|731151.4|732084.5|730585.3|30
1628149160000|2021-08-05 07:39:20|732590.7|730590.7|732596.8|730596.8|732600.4|731097.7|732092.7|730579.7|34
1628149170000|2021-08-05 07:39:30|732598.5|730598.5|732091.3|731091.3|732598.5|731099.4|732090.5|730594.6|32
1628149180000|2021-08-05 07:39:40|732091.5|731091.5|732096|731096|732096|731096|732089.2|731089.2|29
1628149190000|2021-08-05 07:39:50|732096.3|731096.3|732579.4|730579.4|732586.5|731097|732093.9|730575.1|28
1628149200000|2021-08-05 07:40:00|732576.4|730576.4|732575.5|730575.5|732580.7|731075.4|732040.2|730546.4|35
1628149210000|2021-08-05 07:40:10|732069|731069|732569.1|730569.1|732588.7|731074.5|732045.5|730550.8|38
1628149220000|2021-08-05 07:40:20|732555.9|730555.9|732562.5|730562.5|732593.6|731088.3|732049.5|730548.4|36
1628149230000|2021-08-05 07:40:30|732551.8|730551.8|732053.4|731053.4|732560.3|731064.5|732032.4|730538.6|25
1628149240000|2021-08-05 07:40:40|732051.4|731051.4|732045.2|731045.2|732564.2|731061|732023.8|730531.6|25
1628149250000|2021-08-05 07:40:50|732543|730543|732031.8|731031.8|732543.1|731043.7|732013.5|730523.2|24
1628149260000|2021-08-05 07:41:00|732026.5|731026.5|732044.3|731044.3|732537.7|731044.3|732026.5|730533.4|18
1628149270000|2021-08-05 07:41:10|732039.8|731039.8|732052.5|731052.5|732057.6|731057.6|732032.8|731032.8|31
1628149280000|2021-08-05 07:41:20|732054.8|731054.8|732050.9|731050.9|732557.7|731059.7|732017.1|730513.8|25
1628149290000|2021-08-05 07:41:30|732044.5|731044.5|732030.9|731030.9|732543.2|731050|732026.5|730543|25
1628149300000|2021-08-05 07:41:40|732030.6|731030.6|732122.6|731122.6|732608.7|731122.6|732030.6|730604.9|34
1628149310000|2021-08-05 07:41:50|732121.3|731121.3|732105|731105|732596.8|731122|732088.4|730596.1|30
1628149320000|2021-08-05 07:42:00|732105.1|731105.1|732088.4|731088.4|732106.9|731106.9|732081.4|731081.4|24
1628149330000|2021-08-05 07:42:10|732095.2|731095.2|732097.3|731097.3|732594|731105.3|732090|730583.2|31
1628149340000|2021-08-05 07:42:20|732098.3|731098.3|732125.5|731125.5|732620.1|731126.3|732096.4|730607.3|28
1628149350000|2021-08-05 07:42:30|732122.3|731122.3|732113.4|731113.4|732645.2|731139.5|732109.5|730602.6|37
1628149360000|2021-08-05 07:42:40|732112.4|731112.4|732106.3|731106.3|732621|731134.3|732106.3|730602.1|34
1628149370000|2021-08-05 07:42:50|732608.1|730608.1|732588.6|730588.6|732610.9|731104.8|732083.7|730576|32
1628149380000|2021-08-05 07:43:00|732591.1|730591.1|732504.8|730504.8|732596|731090.7|731974.2|730456|34
1628149390000|2021-08-05 07:43:10|732014.4|731014.4|732044.6|731044.6|732576.1|731074.2|732014.4|730511.4|37
1628149400000|2021-08-05 07:43:20|732044.5|731044.5|732092.9|731092.9|732111.5|731111.5|732028.3|731028.3|32
1628149410000|2021-08-05 07:43:30|732088.4|731088.4|732052.2|731052.2|732587.6|731098.3|732043.3|730573.7|36
1628149420000|2021-08-05 07:43:40|732050|731050|732047.5|731047.5|732060.4|731060.4|732029.5|731029.5|36
1628149430000|2021-08-05 07:43:50|732050|731050|732037.1|731037.1|732573|731079.3|732037.1|730571.2|32
1628149440000|2021-08-05 07:44:00|732047.2|731047.2|732023.1|731023.1|732051.2|731051.2|732013.4|731013.4|36
1628149450000|2021-08-05 07:44:10|732022.4|731022.4|732004.1|731004.1|732520.1|731028.8|731997.7|730502.5|29
1628149460000|2021-08-05 07:44:20|732005.8|731005.8|732030.7|731030.7|732053|731053|732003.7|731003.7|32
1628149470000|2021-08-05 07:44:30|732030.6|731030.6|732040.8|731040.8|732040.8|731040.8|732013.3|731013.3|35
1628149480000|2021-08-05 07:44:40|732033|731033|732019.3|731019.3|732538|731048|732011.8|730538|37
1628149490000|2021-08-05 07:44:50|732035.6|731035.6|732031.7|731031.7|732045.4|731045.4|732014.2|731014.2|39
1628149500000|2021-08-05 07:45:00|732034.6|731034.6|732069.8|731069.8|732071|731071|732030.6|731030.6|38
1628149510000|2021-08-05 07:45:10|732070.1|731070.1|732013.2|731013.2|732526|731074.7|732013.2|730526|31
1628149520000|2021-08-05 07:45:20|732514.7|730514.7|731950.5|730950.5|732514.7|730985.6|731887.1|730441.3|38
1628149530000|2021-08-05 07:45:30|731955.5|730955.5|731924.9|730924.9|732455|730960.3|731924.9|730448.9|33
1628149540000|2021-08-05 07:45:40|731924.2|730924.2|731983.6|730983.6|732442.5|730991.2|731922.7|730419.8|31
1628149550000|2021-08-05 07:45:50|732463.3|730463.3|731992.7|730992.7|732483.6|730992.7|731963.6|730463.3|34
1628149560000|2021-08-05 07:46:00|731989.6|730989.6|731992.2|730992.2|731998.1|730998.1|731983.4|730983.4|34
1628149570000|2021-08-05 07:46:10|731990.8|730990.8|731997.1|730997.1|732557.2|731077.5|731990.2|730504.7|38
1628149580000|2021-08-05 07:46:20|732005.7|731005.7|731986.5|730986.5|732014.2|731014.2|731981.4|730981.4|35
1628149590000|2021-08-05 07:46:30|731983.7|730983.7|731984.2|730984.2|731991.7|730991.7|731971|730971|19
1628149600000|2021-08-05 07:46:40|731980|730980|731960.2|730960.2|732469.4|730983.4|731960.2|730469.4|31
1628149610000|2021-08-05 07:46:50|732480.1|730480.1|732022.4|731022.4|732480.1|731022.4|731961.4|730480.1|30
1628149620000|2021-08-05 07:47:00|732023.9|731023.9|731976.9|730976.9|732496.2|731023.9|731968.9|730496.2|37
1628149630000|2021-08-05 07:47:10|731975.3|730975.3|731993.5|730993.5|732495.3|730997.1|731975.3|730494.4|29
1628149640000|2021-08-05 07:47:20|731985.5|730985.5|731988.7|730988.7|731999.2|730999.2|731981|730981|26
1628149650000|2021-08-05 07:47:30|731999|730999|732459|730459|732475.1|730999|731961.2|730459|28
1628149660000|2021-08-05 07:47:40|731964.1|730964.1|731971|730971|731978.2|730978.2|731950.9|730950.9|29
1628149670000|2021-08-05 07:47:50|731968.8|730968.8|731965.7|730965.7|731975.6|730975.6|731963.1|730963.1|30
1628149680000|2021-08-05 07:48:00|731969.5|730969.5|732460.7|730460.7|732463.1|730973|731953.5|730460.7|37
1628149690000|2021-08-05 07:48:10|732461.1|730461.1|732448.3|730448.3|732465|730966.1|731944.4|730448.3|38
1628149700000|2021-08-05 07:48:20|732445.7|730445.7|731944.4|730944.4|732453.7|730955.5|731942.6|730444.4|24
1628149710000|2021-08-05 07:48:30|731951.6|730951.6|731934.5|730934.5|732452.4|730963.2|731921|730435.4|26
1628149720000|2021-08-05 07:48:40|731931.9|730931.9|731924.5|730924.5|732424.9|730935.2|731913.1|730408|31
1628149730000|2021-08-05 07:48:50|731918.5|730918.5|731907.3|730907.3|732420.8|730924.2|731901|730405.2|29
1628149740000|2021-08-05 07:49:00|731904.9|730904.9|731897.5|730897.5|732407.2|730906.3|731892.5|730407.2|27
1628149750000|2021-08-05 07:49:10|731898|730898|731828.4|730828.4|732401.6|730901.2|731798.3|730321.8|33
1628149760000|2021-08-05 07:49:20|731828.2|730828.2|731936.1|730936.1|732426.4|730946.4|731827.6|730354|36
1628149770000|2021-08-05 07:49:30|731940|730940|731927.3|730927.3|731940.6|730940.6|731920.1|730920.1|30
1628149780000|2021-08-05 07:49:40|731925.5|730925.5|731979.2|730979.2|732481|730979.2|731924.6|730471|33
1628149790000|2021-08-05 07:49:50|731966.8|730966.8|732447.8|730447.8|732457.6|730970.4|731953.3|730438.8|34
1628149800000|2021-08-05 07:50:00|732447.2|730447.2|732442.5|730442.5|732452.2|730452.2|732439.7|730439.7|24
1628149810000|2021-08-05 07:50:10|732437.4|730437.4|732441.7|730441.7|732446.8|730446.8|732437.4|730437.4|16
1628149820000|2021-08-05 07:50:20|732441.3|730441.3|732455.5|730455.5|732461|730461|732441.3|730441.3|18
1628149830000|2021-08-05 07:50:30|732462|730462|731988.7|730988.7|732499|731033.5|731972.8|730454.3|31
1628149840000|2021-08-05 07:50:40|731992.4|730992.4|732031.3|731031.3|732530.4|731031.3|731978.1|730464.4|36
1628149850000|2021-08-05 07:50:50|732029.1|731029.1|731961.4|730961.4|732471.4|731031.6|731959.9|730455.7|35
1628149860000|2021-08-05 07:51:00|731960.9|730960.9|732034|731034|732535.6|731043|731960.9|730464.8|40
1628149870000|2021-08-05 07:51:10|732533.1|730533.1|732027.7|731027.7|732534.8|731043.5|732013.6|730516.2|29
1628149880000|2021-08-05 07:51:20|732029.5|731029.5|732013.9|731013.9|732535.8|731031.6|732007.3|730507.5|23
1628149890000|2021-08-05 07:51:30|732007.9|731007.9|732002.1|731002.1|732013.9|731013.9|731991.6|730991.6|21
1628149900000|2021-08-05 07:51:40|732003|731003|732604.5|730604.5|732604.5|731057.2|732002.7|730532.6|32
1628149910000|2021-08-05 07:51:50|732092.7|731092.7|732574.3|730574.3|732599.2|731094.6|732086.8|730569.5|33
1628149920000|2021-08-05 07:52:00|732565.5|730565.5|732580.8|730580.8|732580.8|731077.5|732067.5|730562.9|28
1628149930000|2021-08-05 07:52:10|732580.1|730580.1|732598.1|730598.1|732600.5|731100.3|732078.2|730566.3|24
1628149940000|2021-08-05 07:52:20|732600|730600|732598.8|730598.8|732600.6|730600.6|732588.1|730588.1|32
1628149950000|2021-08-05 07:52:30|732600.6|730600.6|732080|731080|732600.7|731085.1|732073.6|730573.6|22
1628149960000|2021-08-05 07:52:40|732079.8|731079.8|732558.7|730558.7|732559.3|731091.1|732049.7|730553.3|31
1628149970000|2021-08-05 07:52:50|732560.3|730560.3|732558.8|730558.8|732562.9|730562.9|732554.1|730554.1|26
1628149980000|2021-08-05 07:53:00|732559|730559|732564|730564|732565|730565|732559|730559|25
1628149990000|2021-08-05 07:53:10|732564.5|730564.5|732570.6|730570.6|732581.1|730581.1|732557.7|730557.7|22
1628150000000|2021-08-05 07:53:20|732572.4|730572.4|732602.4|730602.4|732602.4|730602.4|732562.3|730562.3|29
1628150010000|2021-08-05 07:53:30|732602.6|730602.6|732067|731067|732616.3|731111.2|732067|730569.9|35
1628150020000|2021-08-05 07:53:40|732065.7|731065.7|732628.9|730628.9|732630.8|731124.4|732065.7|730578.3|28
1628150030000|2021-08-05 07:53:50|732624.7|730624.7|732623|730623|732631.4|731128.3|732118.1|730618.2|35
1628150040000|2021-08-05 07:54:00|732619.8|730619.8|732609.2|730609.2|732626.9|731124.6|732117.3|730609.2|30
1628150050000|2021-08-05 07:54:10|732612.4|730612.4|732632.3|730632.3|732645.3|730645.3|732610.4|730610.4|32
1628150060000|2021-08-05 07:54:20|732635.3|730635.3|732128.8|731128.8|732635.3|731141.7|732124.9|730630.1|23
1628150070000|2021-08-05 07:54:30|732129|731129|732642.3|730642.3|732658.5|731148.7|732129|730634.3|22
1628150080000|2021-08-05 07:54:40|732640.7|730640.7|732563.1|730563.1|732655.8|731153|732133.3|730549.9|25
1628150090000|2021-08-05 07:54:50|732559.9|730559.9|731940.6|730940.6|732563.8|731062.5|731936.6|730548.9|37
1628150100000|2021-08-05 07:55:00|731939.9|730939.9|731945.8|730945.8|732450.6|730962.4|731923.1|730439.1|35
1628150110000|2021-08-05 07:55:10|731941.2|730941.2|731935.9|730935.9|732448.6|730947.5|731926.9|730448.6|33
1628150120000|2021-08-05 07:55:20|731939.3|730939.3|731970|730970|731972.6|730972.6|731924.6|730924.6|33
1628150130000|2021-08-05 07:55:30|731970.1|730970.1|731964.4|730964.4|731970.4|730970.4|731961.3|730961.3|19
1628150140000|2021-08-05 07:55:40|731963.1|730963.1|731963.5|730963.5|731965.3|730965.3|731952.2|730952.2|21
1628150150000|2021-08-05 07:55:50|731967.5|730967.5|731956.5|730956.5|731967.5|730967.5|731945.9|730945.9|16
1628150160000|2021-08-05 07:56:00|731942.5|730942.5|731925.4|730925.4|731943.4|730943.4|731922.1|730922.1|26
1628150170000|2021-08-05 07:56:10|731938.8|730938.8|731931.8|730931.8|731943.2|730943.2|731923.5|730923.5|26
1628150180000|2021-08-05 07:56:20|731932|730932|731922.2|730922.2|732417|730946.4|731882.8|730417|34
1628150190000|2021-08-05 07:56:30|731924.9|730924.9|732461.4|730461.4|732463.3|730952.6|731917.1|730438.6|31
1628150200000|2021-08-05 07:56:40|732467.6|730467.6|731943.2|730943.2|732467.6|730961.4|731934|730431.3|26
1628150210000|2021-08-05 07:56:50|731941|730941|732007.1|731007.1|732514.9|731008|731933.5|730514.9|29
1628150220000|2021-08-05 07:57:00|732006.9|731006.9|731940|730940|732010.8|731010.8|731901.6|730901.6|29
1628150230000|2021-08-05 07:57:10|731944.2|730944.2|731968.9|730968.9|731969.5|730969.5|731927.5|730927.5|31
1628150240000|2021-08-05 07:57:20|731979.8|730979.8|731963.8|730963.8|732467|730981.6|731926.7|730438.2|36
1628150250000|2021-08-05 07:57:30|731952.9|730952.9|731934|730934|732461.1|730966.1|731934|730439.6|36
1628150260000|2021-08-05 07:57:40|732440.7|730440.7|731962.4|730962.4|732440.7|730980.5|731924.3|730438.5|38
1628150270000|2021-08-05 07:57:50|731961.6|730961.6|731938.6|730938.6|732447|730962.5|731926.1|730444|31
1628150280000|2021-08-05 07:58:00|731937.8|730937.8|731943.1|730943.1|731973.1|730973.1|731937.8|730937.8|38
1628150290000|2021-08-05 07:58:10|731945.1|730945.1|731952.3|730952.3|732463.3|730968.3|731942.3|730463.3|34
1628150300000|2021-08-05 07:58:20|731951.4|730951.4|731943.8|730943.8|731955.1|730955.1|731942.7|730942.7|28
1628150310000|2021-08-05 07:58:30|731943.6|730943.6|731940.6|730940.6|732445.3|730959.5|731929.1|730432.4|33
1628150320000|2021-08-05 07:58:40|731936.7|730936.7|731953.5|730953.5|731975.3|730975.3|731936.7|730936.7|36
1628150330000|2021-08-05 07:58:50|731945.9|730945.9|731943.5|730943.5|731954.4|730954.4|731941.8|730941.8|24
1628150340000|2021-08-05 07:59:00|731953|730953|731953.9|730953.9|731956.5|730956.5|731942.4|730942.4|29
1628150350000|2021-08-05 07:59:10|731955.2|730955.2|731945.6|730945.6|731959.2|730959.2|731943.2|730943.2|26
1628150360000|2021-08-05 07:59:20|731954.5|730954.5|731960.8|730960.8|732448.3|730964.8|731940.5|730444|25
1628150370000|2021-08-05 07:59:30|731961.1|730961.1|731951.3|730951.3|731966.8|730966.8|731951.3|730951.3|27
1628150380000|2021-08-05 07:59:40|731949.7|730949.7|731982.5|730982.5|732475.6|730986.4|731949.7|730457.2|32
1628150390000|2021-08-05 07:59:50|731980.1|730980.1|731978.8|730978.8|731981.5|730981.5|731952.6|730952.6|31
1628150400000|2021-08-05 08:00:00|731974.8|730974.8|731963|730963|732470.1|730974.8|731927.9|730462.6|34
1628150410000|2021-08-05 08:00:10|731965.7|730965.7|732041.7|731041.7|732547.5|731041.7|731955.4|730463.6|36
1628150420000|2021-08-05 08:00:20|732043.1|731043.1|732031|731031|732043.1|731043.1|732025.3|731025.3|32
1628150430000|2021-08-05 08:00:30|732029.9|731029.9|732052.9|731052.9|732552.5|731052.9|732024.6|730550.7|27
1628150440000|2021-08-05 08:00:40|732053.3|731053.3|732497.2|730497.2|732572.2|731066.8|732021.1|730497.2|33
1628150450000|2021-08-05 08:00:50|731985.2|730985.2|732061.6|731061.6|732593.5|731088.6|731985.2|730486.4|35
1628150460000|2021-08-05 08:01:00|732055.8|731055.8|732532.1|730532.1|732558.3|731060.3|732028.7|730527.1|30
1628150470000|2021-08-05 08:01:10|732532.4|730532.4|732532|730532|732536.6|731035.1|732030.5|730524.2|33
1628150480000|2021-08-05 08:01:20|732531.7|730531.7|732527.1|730527.1|732536|731036.1|732019.7|730519.7|32
1628150490000|2021-08-05 08:01:30|732527.4|730527.4|732537.5|730537.5|732565.9|731067.2|732023.1|730527.4|31
1628150500000|2021-08-05 08:01:40|732535.7|730535.7|731977.4|730977.4|732535.7|730996.4|731970.7|730468.9|26
1628150510000|2021-08-05 08:01:50|732476|730476|732014.8|731014.8|732500.7|731019.6|731970.9|730472.6|32
1628150520000|2021-08-05 08:02:00|732015|731015|731960|730960|732466.1|731015.6|731960|730466.1|25
1628150530000|2021-08-05 08:02:10|731951.6|730951.6|731962.6|730962.6|731965.6|730965.6|731948.6|730948.6|26
1628150540000|2021-08-05 08:02:20|731965.5|730965.5|731960.4|730960.4|731966.2|730966.2|731950.6|730950.6|30
1628150550000|2021-08-05 08:02:30|731963.9|730963.9|732485.5|730485.5|732485.7|730998.7|731961.2|730485.5|25
1628150560000|2021-08-05 08:02:40|731978.3|730978.3|731979.3|730979.3|731982.5|730982.5|731972.1|730972.1|22
1628150570000|2021-08-05 08:02:50|731978.7|730978.7|731983.3|730983.3|732495.8|730993.7|731967.5|730480.4|26
1628150580000|2021-08-05 08:03:00|731982.3|730982.3|731970.6|730970.6|731990.5|730990.5|731965.3|730965.3|35
1628150590000|2021-08-05 08:03:10|731971.8|730971.8|731977.8|730977.8|731984.2|730984.2|731966.5|730966.5|25
1628150600000|2021-08-05 08:03:20|731972.1|730972.1|731997.9|730997.9|732017.1|731017.1|731918.7|730918.7|34
1628150610000|2021-08-05 08:03:30|732000.6|731000.6|732064|731064|732560.6|731071.2|731984.7|730560.6|32
1628150620000|2021-08-05 08:03:40|732053.8|731053.8|732076.3|731076.3|732553.4|731076.3|732045.5|730548|28
1628150630000|2021-08-05 08:03:50|732595.9|730595.9|732101.8|731101.8|732595.9|731112.5|732084.1|730584.4|33
1628150640000|2021-08-05 08:04:00|732088.9|731088.9|732092.3|731092.3|732607.9|731104.4|732088.9|730601.5|31
1628150650000|2021-08-05 08:04:10|732091.8|731091.8|732086.3|731086.3|732609.2|731113.7|732079.2|730553.1|27
1628150660000|2021-08-05 08:04:20|732082.2|731082.2|732563.1|730563.1|732567|731084.3|732076.4|730548|33
1628150670000|2021-08-05 08:04:30|732566.6|730566.6|732599.7|730599.7|732608.5|731103.8|732089.3|730561.1|28
1628150680000|2021-08-05 08:04:40|732595.2|730595.2|732600.7|730600.7|732600.7|731097.2|732086.3|730589.1|29
1628150690000|2021-08-05 08:04:50|732599.6|730599.6|732651.2|730651.2|732664.7|731160.6|732112.1|730599.6|33
1628150700000|2021-08-05 08:05:00|732651.7|730651.7|732687.9|730687.9|732687.9|731172.7|732154.2|730650.2|29
1628150710000|2021-08-05 08:05:10|732204.9|731204.9|732676|730676|732681.2|731204.9|732186.5|730672.1|23
1628150720000|2021-08-05 08:05:20|732676.8|730676.8|732673|730673|732678.3|730678.3|732666.7|730666.7|23
1628150730000|2021-08-05 08:05:30|732675.6|730675.6|732660.9|730660.9|732698.2|731170.6|732170.6|730660.9|29
1628150740000|2021-08-05 08:05:40|732175.2|731175.2|732674.4|730674.4|732677.4|731175.2|732175.2|730670|17
1628150750000|2021-08-05 08:05:50|732677.3|730677.3|732644.4|730644.4|732677.3|731144.7|732118.9|730623.4|28
1628150760000|2021-08-05 08:06:00|732639|730639|732639|730639|732660|730660|732623.8|730623.8|35
1628150770000|2021-08-05 08:06:10|732143.1|731143.1|732148|731148|732165|731165|732133.9|731133.9|25
1628150780000|2021-08-05 08:06:20|732626.6|730626.6|732153.5|731153.5|732660.7|731172.2|732147.5|730626.6|27
1628150790000|2021-08-05 08:06:30|732628.7|730628.7|732649.2|730649.2|732674.6|730674.6|732626.4|730626.4|24
1628150800000|2021-08-05 08:06:40|732159|731159|732152.5|731152.5|732655.9|731161.3|732142.4|730633.5|36
1628150810000|2021-08-05 08:06:50|732146.8|731146.8|732647.6|730647.6|732658.2|731155.4|732144.1|730640.9|29
1628150820000|2021-08-05 08:07:00|732650.8|730650.8|732139.5|731139.5|732650.8|731147.1|732139.5|730643.6|22
1628150830000|2021-08-05 08:07:10|732138.6|731138.6|732157.9|731157.9|732170.7|731170.7|732138.6|731138.6|18
1628150840000|2021-08-05 08:07:20|732169.3|731169.3|732168.2|731168.2|732169.7|731169.7|732156.3|731156.3|25
1628150850000|2021-08-05 08:07:30|732161.6|731161.6|732672.8|730672.8|732672.8|731188.8|732160.1|730661.3|21
1628150860000|2021-08-05 08:07:40|732675.6|730675.6|732742.2|730742.2|732747.1|731248.6|732247.6|730673.2|28
1628150870000|2021-08-05 08:07:50|732736.5|730736.5|732745.5|730745.5|732755.7|730755.7|732736|730736|28
1628150880000|2021-08-05 08:08:00|732749.7|730749.7|732243|731243|732751.5|731249.1|732243|730747.2|19
1628150890000|2021-08-05 08:08:10|732243.8|731243.8|732234.9|731234.9|732264.2|731264.2|732234.9|731234.9|19
1628150900000|2021-08-05 08:08:20|732237.9|731237.9|732239.7|731239.7|732239.8|731239.8|732233.6|731233.6|18
1628150910000|2021-08-05 08:08:30|732240|731240|732230|731230|732240.2|731240.2|732230|731230|12
1628150920000|2021-08-05 08:08:40|732228.4|731228.4|732235.5|731235.5|732236.2|731236.2|732228.4|731228.4|13
1628150930000|2021-08-05 08:08:50|732231.4|731231.4|732260.2|731260.2|732260.2|731260.2|732231.4|731231.4|23
1628150940000|2021-08-05 08:09:00|732247.8|731247.8|732241.9|731241.9|732259.9|731259.9|732232|731232|21
1628150950000|2021-08-05 08:09:10|732235.4|731235.4|732242.3|731242.3|732252.7|731252.7|732235.4|731235.4|14
1628150960000|2021-08-05 08:09:20|732243.8|731243.8|732199|731199|732245.1|731245.1|732191.5|731191.5|19
1628150970000|2021-08-05 08:09:30|732217.6|731217.6|732136.4|731136.4|732223.7|731223.7|732122.4|731122.4|28
1628150980000|2021-08-05 08:09:40|732129|731129|732086.8|731086.8|732164.6|731164.6|732081.1|731081.1|35
1628150990000|2021-08-05 08:09:50|732084.6|731084.6|732113|731113|732131.5|731131.5|732068.6|731068.6|30
1628151000000|2021-08-05 08:10:00|732112.2|731112.2|732622.5|730622.5|732623.4|731123.4|732101.4|730609.9|28
1628151010000|2021-08-05 08:10:10|732597.3|730597.3|732601.5|730601.5|732619.4|731123.5|732099.5|730597.3|27
1628151020000|2021-08-05 08:10:20|732611.3|730611.3|732653.6|730653.6|732655.4|731143.4|732125.5|730597.8|33
1628151030000|2021-08-05 08:10:30|732658.9|730658.9|732668.6|730668.6|732686.5|731171.8|732145.4|730646.4|30
1628151040000|2021-08-05 08:10:40|732667.1|730667.1|732195.2|731195.2|732677.6|731195.2|732165.6|730667.1|26
1628151050000|2021-08-05 08:10:50|732185.8|731185.8|732171.9|731171.9|732705.2|731215.9|732171.9|730691.2|29
1628151060000|2021-08-05 08:11:00|732175.9|731175.9|732159|731159|732184.1|731184.1|732148.6|731148.6|29
1628151070000|2021-08-05 08:11:10|732158.2|731158.2|732154.2|731154.2|732188|731188|732147.7|731147.7|36
1628151080000|2021-08-05 08:11:20|732152|731152|732137.4|731137.4|732163.6|731163.6|732131.9|731131.9|27
1628151090000|2021-08-05 08:11:30|732132.6|731132.6|732127.6|731127.6|732142.9|731142.9|732127.6|731127.6|20
1628151100000|2021-08-05 08:11:40|732130.1|731130.1|732636.6|730636.6|732644.9|731144.7|732122.1|730628.5|34
1628151110000|2021-08-05 08:11:50|732626|730626|732170.7|731170.7|732637.1|731170.7|732123.7|730626|25
1628151120000|2021-08-05 08:12:00|732150.9|731150.9|732145.3|731145.3|732174.4|731174.4|732144.7|731144.7|27
1628151130000|2021-08-05 08:12:10|732148.8|731148.8|732152.3|731152.3|732157.2|731157.2|732148.8|731148.8|4
1628151140000|2021-08-05 08:12:20|732154.5|731154.5|732177.2|731177.2|732191.4|731191.4|732153.4|731153.4|30
1628151150000|2021-08-05 08:12:30|732179|731179|732171.8|731171.8|732181.1|731181.1|732165.4|731165.4|20
1628151160000|2021-08-05 08:12:40|732171.5|731171.5|732184.7|731184.7|732191.9|731191.9|732170.8|731170.8|16
1628151170000|2021-08-05 08:12:50|732193.1|731193.1|732167.3|731167.3|732193.1|731193.1|732163.6|731163.6|17
1628151180000|2021-08-05 08:13:00|732166.2|731166.2|732180.3|731180.3|732183.9|731183.9|732166.2|731166.2|26
1628151190000|2021-08-05 08:13:10|732179.7|731179.7|732183.3|731183.3|732184.7|731184.7|732176.1|731176.1|26
1628151200000|2021-08-05 08:13:20|732170.5|731170.5|732162.5|731162.5|732175.7|731175.7|732159.4|731159.4|19
1628151210000|2021-08-05 08:13:30|732161.4|731161.4|732176.7|731176.7|732177.1|731177.1|732161.4|731161.4|21
1628151220000|2021-08-05 08:13:40|732177.1|731177.1|732090.9|731090.9|732177.1|731177.1|732088.7|731088.7|27
1628151230000|2021-08-05 08:13:50|732110.9|731110.9|732114.9|731114.9|732119.9|731119.9|732099.4|731099.4|27
1628151240000|2021-08-05 08:14:00|732112.9|731112.9|732078.8|731078.8|732112.9|731112.9|732064|731064|29
1628151250000|2021-08-05 08:14:10|732072.1|731072.1|732081.5|731081.5|732087.6|731087.6|732068|731068|23
1628151260000|2021-08-05 08:14:20|732083.9|731083.9|732086.5|731086.5|732087.3|731087.3|732080.1|731080.1|15
1628151270000|2021-08-05 08:14:30|732089.2|731089.2|732076.3|731076.3|732091.1|731091.1|732074.2|731074.2|28
1628151280000|2021-08-05 08:14:40|732083.6|731083.6|732073.6|731073.6|732083.6|731083.6|732063.9|731063.9|18
1628151290000|2021-08-05 08:14:50|732064.5|731064.5|732080.8|731080.8|732080.8|731080.8|732064.5|731064.5|18
1628151300000|2021-08-05 08:15:00|732079.6|731079.6|732150.7|731150.7|732156.6|731156.6|732079.1|731079.1|28
1628151310000|2021-08-05 08:15:10|732180.3|731180.3|732172.5|731172.5|732204|731204|732156.3|731156.3|36
1628151320000|2021-08-05 08:15:20|732173.4|731173.4|732146.8|731146.8|732177.1|731177.1|732138.9|731138.9|28
1628151330000|2021-08-05 08:15:30|732142.3|731142.3|732152.4|731152.4|732164.2|731164.2|732138.2|731138.2|34
1628151340000|2021-08-05 08:15:40|732151.3|731151.3|732130|731130|732154.4|731154.4|732123.9|731123.9|28
1628151350000|2021-08-05 08:15:50|732123.4|731123.4|732119|731119|732130|731130|732115.1|731115.1|23
1628151360000|2021-08-05 08:16:00|732117|731117|732092|731092|732119.3|731119.3|732072.8|731072.8|31
1628151370000|2021-08-05 08:16:10|732092.5|731092.5|732076.2|731076.2|732092.5|731092.5|732074.4|731074.4|22
1628151380000|2021-08-05 08:16:20|732078.5|731078.5|732088.7|731088.7|732088.7|731088.7|732074.3|731074.3|25
1628151390000|2021-08-05 08:16:30|732086.8|731086.8|732102.3|731102.3|732108.4|731108.4|732080.4|731080.4|17
1628151400000|2021-08-05 08:16:40|732101.9|731101.9|732139.3|731139.3|732156.2|731156.2|732101.9|731101.9|23
1628151410000|2021-08-05 08:16:50|732138.7|731138.7|732164.4|731164.4|732164.4|731164.4|732130.4|731130.4|19
1628151420000|2021-08-05 08:17:00|732145.6|731145.6|732160.9|731160.9|732163.8|731163.8|732145.6|731145.6|15
1628151430000|2021-08-05 08:17:10|732162.8|731162.8|732147|731147|732167.6|731167.6|732138.1|731138.1|25
1628151440000|2021-08-05 08:17:20|732146.3|731146.3|732162.9|731162.9|732170.5|731170.5|732127.1|731127.1|35
1628151450000|2021-08-05 08:17:30|732168.3|731168.3|732182|731182|732184.9|731184.9|732166.2|731166.2|31
1628151460000|2021-08-05 08:17:40|732186.6|731186.6|732168.7|731168.7|732196.2|731196.2|732164.5|731164.5|32
1628151470000|2021-08-05 08:17:50|732171.3|731171.3|732171.9|731171.9|732184.7|731184.7|732164.4|731164.4|22
1628151480000|2021-08-05 08:18:00|732172.8|731172.8|732191.6|731191.6|732192.3|731192.3|732169.7|731169.7|28
1628151490000|2021-08-05 08:18:10|732193.2|731193.2|732284|731284|732289.9|731289.9|732189.4|731189.4|34
1628151500000|2021-08-05 08:18:20|732281.1|731281.1|732280.2|731280.2|732295.3|731295.3|732275.9|731275.9|26
1628151510000|2021-08-05 08:18:30|732281.7|731281.7|732305.8|731305.8|732309.3|731309.3|732275.5|731275.5|27
1628151520000|2021-08-05 08:18:40|732302.4|731302.4|732288.2|731288.2|732308.2|731308.2|732274.4|731274.4|27
1628151530000|2021-08-05 08:18:50|732289.9|731289.9|732269.3|731269.3|732289.9|731289.9|732267.5|731267.5|31
1628151540000|2021-08-05 08:19:00|732268.7|731268.7|732315.8|731315.8|732321|731321|732265.5|731265.5|36
1628151550000|2021-08-05 08:19:10|732307.7|731307.7|732312.8|731312.8|732331.1|731331.1|732307.7|731307.7|28
1628151560000|2021-08-05 08:19:20|732314.6|731314.6|732310|731310|732324.5|731324.5|732306.5|731306.5|26
1628151570000|2021-08-05 08:19:30|732308.5|731308.5|732296.1|731296.1|732319.4|731319.4|732296|731296|29
1628151580000|2021-08-05 08:19:40|732296.5|731296.5|732284.5|731284.5|732304.7|731304.7|732283.2|731283.2|29
1628151590000|2021-08-05 08:19:50|732295.1|731295.1|732297.6|731297.6|732302.8|731302.8|732284.8|731284.8|31
1628151600000|2021-08-05 08:20:00|732282.5|731282.5|732266.5|731266.5|732779.5|731298.7|732266.5|730771.2|33
1628151610000|2021-08-05 08:20:10|732269.3|731269.3|732268.2|731268.2|732273.4|731273.4|732267.7|731267.7|26
1628151620000|2021-08-05 08:20:20|732268|731268|732267.1|731267.1|732288|731288|732267.1|731267.1|34
1628151630000|2021-08-05 08:20:30|732266.3|731266.3|732270.6|731270.6|732287.1|731287.1|732266.3|731266.3|34
1628151640000|2021-08-05 08:20:40|732273.3|731273.3|732285.6|731285.6|732287.3|731287.3|732273.3|731273.3|27
1628151650000|2021-08-05 08:20:50|732287|731287|732265.7|731265.7|732287|731287|732263.6|731263.6|16
1628151660000|2021-08-05 08:21:00|732267.7|731267.7|732250.7|731250.7|732773.3|731271.4|732248.8|730760.5|26
1628151670000|2021-08-05 08:21:10|732254.3|731254.3|732251.1|731251.1|732259.4|731259.4|732231|731231|27
1628151680000|2021-08-05 08:21:20|732253.1|731253.1|732250.1|731250.1|732253.7|731253.7|732244|731244|20
1628151690000|2021-08-05 08:21:30|732249.7|731249.7|732255.4|731255.4|732732.8|731269.7|732241.7|730732.8|30
1628151700000|2021-08-05 08:21:40|732258|731258|732743.6|730743.6|732766.7|731273.2|732250.3|730733.5|33
1628151710000|2021-08-05 08:21:50|732743.3|730743.3|732759.6|730759.6|732775.2|731262.8|732262.8|730717.2|34
1628151720000|2021-08-05 08:22:00|732759.2|730759.2|732783.9|730783.9|732789.3|730789.3|732745.6|730745.6|33
1628151730000|2021-08-05 08:22:10|732782.1|730782.1|732269.3|731269.3|732785.9|731279.1|732269.3|730761.8|35
1628151740000|2021-08-05 08:22:20|732270.1|731270.1|732786.8|730786.8|732805.3|731301|732270.1|730777|38
1628151750000|2021-08-05 08:22:30|732785.9|730785.9|732276.9|731276.9|732805.6|731296.7|732276.9|730774.9|36
1628151760000|2021-08-05 08:22:40|732760.1|730760.1|732743.9|730743.9|732760.1|731265.6|732239.5|730739.7|31
1628151770000|2021-08-05 08:22:50|732739.4|730739.4|732751.6|730751.6|732773.8|731270.2|732250.6|730739.4|28
1628151780000|2021-08-05 08:23:00|732753.4|730753.4|732787.5|730787.5|732788.2|730788.2|732750.1|730750.1|21
1628151790000|2021-08-05 08:23:10|732787|730787|732296|731296|732787.2|731296|732287.7|730779.8|31
1628151800000|2021-08-05 08:23:20|732295.8|731295.8|732813.1|730813.1|732820.5|731302.9|732292.8|730794.2|31
1628151810000|2021-08-05 08:23:30|732813.5|730813.5|732328.8|731328.8|732837.2|731351.3|732328.8|730813.5|31
1628151820000|2021-08-05 08:23:40|732329.2|731329.2|732325|731325|732820.5|731339.3|732318.7|730819.1|33
1628151830000|2021-08-05 08:23:50|732326|731326|732811.9|730811.9|732823|731326|732265.8|730787.1|37
1628151840000|2021-08-05 08:24:00|732805.7|730805.7|732780.8|730780.8|732813.5|730813.5|732775.8|730775.8|33
1628151850000|2021-08-05 08:24:10|732798|730798|732299.1|731299.1|732819.1|731312.2|732286.3|730798|37
1628151860000|2021-08-05 08:24:20|732295.5|731295.5|732263|731263|732300.3|731300.3|732235.9|731235.9|30
1628151870000|2021-08-05 08:24:30|732264.6|731264.6|732254.4|731254.4|732264.6|731264.6|732232.6|731232.6|25
1628151880000|2021-08-05 08:24:40|732258.8|731258.8|732288.2|731288.2|732758.8|731298.4|732223.7|730758.8|36
1628151890000|2021-08-05 08:24:50|732287.7|731287.7|732306.2|731306.2|732306.2|731306.2|732279.7|731279.7|34
1628151900000|2021-08-05 08:25:00|732290|731290|732301.2|731301.2|732784.6|731306.6|732248.4|730784.6|38
1628151910000|2021-08-05 08:25:10|732312.4|731312.4|732287.5|731287.5|732312.4|731312.4|732254|731254|36
1628151920000|2021-08-05 08:25:20|732279.6|731279.6|732287.1|731287.1|732294.6|731294.6|732279.6|731279.6|29
1628151930000|2021-08-05 08:25:30|732290.9|731290.9|732806.4|730806.4|732806.4|731295.4|732274.2|730806.4|17
1628151940000|2021-08-05 08:25:40|732309.3|731309.3|732223.1|731223.1|732310.1|731310.1|732199.9|731199.9|23
1628151950000|2021-08-05 08:25:50|732219.5|731219.5|732227.3|731227.3|732232.7|731232.7|732213.1|731213.1|34
1628151960000|2021-08-05 08:26:00|732226.1|731226.1|732231.7|731231.7|732241.8|731241.8|732202.7|731202.7|26
1628151970000|2021-08-05 08:26:10|732249.5|731249.5|732195.1|731195.1|732249.5|731249.5|732186.1|731186.1|37
1628151980000|2021-08-05 08:26:20|732206.2|731206.2|732193.3|731193.3|732226.7|731226.7|732193.3|731193.3|29
1628151990000|2021-08-05 08:26:30|732223.3|731223.3|732189.1|731189.1|732230.4|731230.4|732181.1|731181.1|31
1628152000000|2021-08-05 08:26:40|732180.5|731180.5|732227.4|731227.4|732233.8|731233.8|732180.5|731180.5|22
1628152010000|2021-08-05 08:26:50|732245.7|731245.7|732216|731216|732245.9|731245.9|732206.2|731206.2|33
1628152020000|2021-08-05 08:27:00|732218.2|731218.2|732226.5|731226.5|732236.8|731236.8|732198.6|731198.6|28
1628152030000|2021-08-05 08:27:10|732215.9|731215.9|732218.4|731218.4|732238.5|731238.5|732215.9|731215.9|14
1628152040000|2021-08-05 08:27:20|732224.6|731224.6|732210.5|731210.5|732224.9|731224.9|732205.3|731205.3|23
1628152050000|2021-08-05 08:27:30|732216.2|731216.2|732251.9|731251.9|732258|731258|732215.6|731215.6|30
1628152060000|2021-08-05 08:27:40|732259.4|731259.4|732238.9|731238.9|732262.3|731262.3|732216.6|731216.6|23
1628152070000|2021-08-05 08:27:50|732226.2|731226.2|732230.2|731230.2|732233.1|731233.1|732203.1|731203.1|25
1628152080000|2021-08-05 08:28:00|732212.8|731212.8|732211.4|731211.4|732228.6|731228.6|732204.6|731204.6|24
1628152090000|2021-08-05 08:28:10|732209.3|731209.3|732144.9|731144.9|732213.3|731213.3|732132.3|731132.3|22
1628152100000|2021-08-05 08:28:20|732130.8|731130.8|732024.6|731024.6|732139.8|731139.8|732024.6|731024.6|35
1628152110000|2021-08-05 08:28:30|732062.3|731062.3|732047.7|731047.7|732062.3|731062.3|732038.1|731038.1|28
1628152120000|2021-08-05 08:28:40|732050.8|731050.8|732069.9|731069.9|732082.9|731082.9|732050.8|731050.8|27
1628152130000|2021-08-05 08:28:50|732077.6|731077.6|732183.9|731183.9|732205.3|731205.3|732073.1|731073.1|25
1628152140000|2021-08-05 08:29:00|732187|731187|732220|731220|732699.3|731220|732171.5|730669.9|31
1628152150000|2021-08-05 08:29:10|732218|731218|732246|731246|732728.4|731260|732218|730723.9|31
1628152160000|2021-08-05 08:29:20|732248.5|731248.5|732239.6|731239.6|732270.8|731270.8|732236.1|731236.1|24
1628152170000|2021-08-05 08:29:30|732243|731243|732229.4|731229.4|732249.7|731249.7|732229.4|731229.4|11
1628152180000|2021-08-05 08:29:40|732227.5|731227.5|732233.2|731233.2|732236.2|731236.2|732227.5|731227.5|13
1628152190000|2021-08-05 08:29:50|732232.8|731232.8|732234.4|731234.4|732238|731238|732227.2|731227.2|17
1628152200000|2021-08-05 08:30:00|732231.5|731231.5|732352.8|731352.8|732364.2|731364.2|732222.1|731222.1|35
1628152210000|2021-08-05 08:30:10|732355.5|731355.5|732355.8|731355.8|732357.3|731357.3|732349.2|731349.2|22
1628152220000|2021-08-05 08:30:20|732355.7|731355.7|732372.2|731372.2|732372.2|731372.2|732348.7|731348.7|21
1628152230000|2021-08-05 08:30:30|732373.6|731373.6|732330.7|731330.7|732374.3|731374.3|732321.4|731321.4|25
1628152240000|2021-08-05 08:30:40|732318.2|731318.2|732345.4|731345.4|732350.5|731350.5|732318.2|731318.2|28
1628152250000|2021-08-05 08:30:50|732344.9|731344.9|732345.7|731345.7|732346.7|731346.7|732332.1|731332.1|23
1628152260000|2021-08-05 08:31:00|732345.3|731345.3|732334.7|731334.7|732347.2|731347.2|732329.8|731329.8|22
1628152270000|2021-08-05 08:31:10|732335.8|731335.8|732345.5|731345.5|732345.5|731345.5|732328.6|731328.6|26
1628152280000|2021-08-05 08:31:20|732348.9|731348.9|732344.6|731344.6|732350.2|731350.2|732341.8|731341.8|19
1628152290000|2021-08-05 08:31:30|732344.1|731344.1|732362.9|731362.9|732362.9|731362.9|732342.1|731342.1|28
1628152300000|2021-08-05 08:31:40|732364|731364|732356.8|731356.8|732364|731364|732348.6|731348.6|27
1628152310000|2021-08-05 08:31:50|732357|731357|732346.7|731346.7|732362.5|731362.5|732331|731331|29
1628152320000|2021-08-05 08:32:00|732358.9|731358.9|732391.3|731391.3|732397.4|731397.4|732358.9|731358.9|37
1628152330000|2021-08-05 08:32:10|732397.8|731397.8|732468.9|731468.9|732481.6|731481.6|732397.8|731397.8|36
1628152340000|2021-08-05 08:32:20|732469.3|731469.3|732454.7|731454.7|732469.3|731469.3|732444.3|731444.3|32
1628152350000|2021-08-05 08:32:30|732457.5|731457.5|732496|731496|732499.6|731499.6|732456.1|731456.1|30
1628152360000|2021-08-05 08:32:40|732493.3|731493.3|732503.4|731503.4|732513.9|731513.9|732493.3|731493.3|29
1628152370000|2021-08-05 08:32:50|732502.2|731502.2|732519|731519|732522.2|731522.2|732501.7|731501.7|33
1628152380000|2021-08-05 08:33:00|732517.7|731517.7|732515.6|731515.6|732524.5|731524.5|732510.6|731510.6|36
1628152390000|2021-08-05 08:33:10|732515.4|731515.4|732530.1|731530.1|732537.9|731537.9|732513.1|731513.1|27
1628152400000|2021-08-05 08:33:20|732535.8|731535.8|732507.4|731507.4|732569.3|731569.3|732507.4|731507.4|38
1628152410000|2021-08-05 08:33:30|732505.4|731505.4|732529|731529|732540|731540|732505.4|731505.4|30
1628152420000|2021-08-05 08:33:40|732527.5|731527.5|732531.5|731531.5|732532.4|731532.4|732513.5|731513.5|24
1628152430000|2021-08-05 08:33:50|732528.3|731528.3|732531.3|731531.3|732535.9|731535.9|732524.5|731524.5|32
1628152440000|2021-08-05 08:34:00|732529|731529|732540|731540|732554.4|731554.4|732528.3|731528.3|32
1628152450000|2021-08-05 08:34:10|732538.4|731538.4|732559.3|731559.3|732579.3|731579.3|732536.1|731536.1|34
1628152460000|2021-08-05 08:34:20|732554.8|731554.8|732576.3|731576.3|732591|731591|732525.7|731525.7|30
1628152470000|2021-08-05 08:34:30|732565.9|731565.9|732563.6|731563.6|732575.2|731575.2|732563.6|731563.6|29
1628152480000|2021-08-05 08:34:40|732564|731564|732543.9|731543.9|732576|731576|732533.5|731533.5|26
1628152490000|2021-08-05 08:34:50|732545.5|731545.5|732533.9|731533.9|732545.5|731545.5|732531.9|731531.9|19
1628152500000|2021-08-05 08:35:00|732538.8|731538.8|732538.3|731538.3|732552.8|731552.8|732530.5|731530.5|32
1628152510000|2021-08-05 08:35:10|732540.6|731540.6|732551|731551|732593|731593|732521.2|731521.2|38
1628152520000|2021-08-05 08:35:20|732538.4|731538.4|732535.9|731535.9|732579.8|731579.8|732525.7|731525.7|36
1628152530000|2021-08-05 08:35:30|732528.3|731528.3|732511|731511|732543.1|731543.1|732510.6|731510.6|32
1628152540000|2021-08-05 08:35:40|732510|731510|732500.6|731500.6|732510.6|731510.6|732486.1|731486.1|37
1628152550000|2021-08-05 08:35:50|732501.1|731501.1|732503.5|731503.5|732976.8|731526.5|732468.9|730974.2|29
1628152560000|2021-08-05 08:36:00|732486.7|731486.7|732517.2|731517.2|733033.6|731543.5|732486.7|731033.6|40
1628152570000|2021-08-05 08:36:10|732511.6|731511.6|732483.1|731483.1|732517|731517|732458.1|731458.1|33
1628152580000|2021-08-05 08:36:20|732482|731482|732490|731490|732493.1|731493.1|732470.3|731470.3|36
1628152590000|2021-08-05 08:36:30|732484.9|731484.9|732472.2|731472.2|732493.3|731493.3|732472.2|731472.2|34
1628152600000|2021-08-05 08:36:40|732489.1|731489.1|732476.9|731476.9|732990.5|731492.2|732476.9|730982.3|26
1628152610000|2021-08-05 08:36:50|732491|731491|732483.4|731483.4|732493.5|731493.5|732474.3|731474.3|30
1628152620000|2021-08-05 08:37:00|732488|731488|732481.6|731481.6|732493.3|731493.3|732470.9|731470.9|31
1628152630000|2021-08-05 08:37:10|732482.1|731482.1|732466.3|731466.3|732482.1|731482.1|732454|731454|31
1628152640000|2021-08-05 08:37:20|732465|731465|732470.3|731470.3|732486.7|731486.7|732462.5|731462.5|33
1628152650000|2021-08-05 08:37:30|732469.6|731469.6|732471.6|731471.6|732476.7|731476.7|732469.6|731469.6|26
1628152660000|2021-08-05 08:37:40|732472.9|731472.9|732458.4|731458.4|732473.3|731473.3|732449.7|731449.7|26
1628152670000|2021-08-05 08:37:50|732465.2|731465.2|732476.6|731476.6|732502.5|731502.5|732461.9|731461.9|29
1628152680000|2021-08-05 08:38:00|732447|731447|732457.4|731457.4|732470|731470|732437.9|731437.9|28
1628152690000|2021-08-05 08:38:10|732458.9|731458.9|732465.3|731465.3|732465.3|731465.3|732442.9|731442.9|21
1628152700000|2021-08-05 08:38:20|732462.6|731462.6|732463.1|731463.1|732469.4|731469.4|732460.3|731460.3|25
1628152710000|2021-08-05 08:38:30|732460.9|731460.9|732468.7|731468.7|732508.7|731508.7|732458.4|731458.4|22
1628152720000|2021-08-05 08:38:40|732475|731475|732483.9|731483.9|732484.3|731484.3|732466|731466|30
1628152730000|2021-08-05 08:38:50|732481.1|731481.1|732481.2|731481.2|732488.2|731488.2|732470.5|731470.5|30
1628152740000|2021-08-05 08:39:00|732470.6|731470.6|732465.1|731465.1|732507.5|731507.5|732462.2|731462.2|35
1628152750000|2021-08-05 08:39:10|732464.4|731464.4|732358.8|731358.8|732464.4|731464.4|732345.5|731345.5|29
1628152760000|2021-08-05 08:39:20|732360.6|731360.6|732396.5|731396.5|732412.5|731412.5|732355.4|731355.4|29
1628152770000|2021-08-05 08:39:30|732398.6|731398.6|732396.2|731396.2|732400.1|731400.1|732390.5|731390.5|20
1628152780000|2021-08-05 08:39:40|732395.6|731395.6|732382.7|731382.7|732397.3|731397.3|732380.9|731380.9|17
1628152790000|2021-08-05 08:39:50|732382|731382|732294.2|731294.2|732382|731382|732292.2|731292.2|35
1628152800000|2021-08-05 08:40:00|732295.3|731295.3|732300.5|731300.5|732300.5|731300.5|732282.8|731282.8|22
1628152810000|2021-08-05 08:40:10|732300.1|731300.1|732318.6|731318.6|732322.9|731322.9|732299.8|731299.8|32
1628152820000|2021-08-05 08:40:20|732317.9|731317.9|732322.2|731322.2|732329.8|731329.8|732306.6|731306.6|26
1628152830000|2021-08-05 08:40:30|732317.2|731317.2|732321.5|731321.5|732322.8|731322.8|732303.5|731303.5|24
1628152840000|2021-08-05 08:40:40|732315|731315|732322.7|731322.7|732322.7|731322.7|732303|731303|26
1628152850000|2021-08-05 08:40:50|732317.7|731317.7|732312.1|731312.1|732322.1|731322.1|732311.6|731311.6|23
1628152860000|2021-08-05 08:41:00|732313.6|731313.6|732303.6|731303.6|732315.9|731315.9|732272.2|731272.2|30
1628152870000|2021-08-05 08:41:10|732297.3|731297.3|732361.6|731361.6|732397.7|731397.7|732296.3|731296.3|37
1628152880000|2021-08-05 08:41:20|732375.3|731375.3|732393.1|731393.1|732393.1|731393.1|732369.8|731369.8|32
1628152890000|2021-08-05 08:41:30|732389.9|731389.9|732397.4|731397.4|732401.4|731401.4|732389.9|731389.9|27
1628152900000|2021-08-05 08:41:40|732395.9|731395.9|732399.3|731399.3|732408.4|731408.4|732392.4|731392.4|16
1628152910000|2021-08-05 08:41:50|732401.1|731401.1|732442.3|731442.3|732466.8|731466.8|732383.4|731383.4|32
1628152920000|2021-08-05 08:42:00|732448.2|731448.2|732440.1|731440.1|732940.4|731448.2|732419.1|730932.9|34
1628152930000|2021-08-05 08:42:10|732436.6|731436.6|732479.6|731479.6|732479.6|731479.6|732436.6|731436.6|36
1628152940000|2021-08-05 08:42:20|732480.5|731480.5|732477.9|731477.9|732484.3|731484.3|732475.4|731475.4|32
1628152950000|2021-08-05 08:42:30|732485.4|731485.4|732481.5|731481.5|732485.7|731485.7|732476.9|731476.9|28
1628152960000|2021-08-05 08:42:40|732480.5|731480.5|732488.4|731488.4|732501|731501|732480.5|731480.5|24
1628152970000|2021-08-05 08:42:50|732488.7|731488.7|732450.2|731450.2|732488.7|731488.7|732439.7|731439.7|30
1628152980000|2021-08-05 08:43:00|732450.3|731450.3|732459.4|731459.4|732460|731460|732449.1|731449.1|32
1628152990000|2021-08-05 08:43:10|732460.8|731460.8|732471.6|731471.6|732472.5|731472.5|732460.8|731460.8|26
1628153000000|2021-08-05 08:43:20|732471.8|731471.8|732454|731454|732471.8|731471.8|732454|731454|29
1628153010000|2021-08-05 08:43:30|732457|731457|732457.1|731457.1|732461.2|731461.2|732453.8|731453.8|22
1628153020000|2021-08-05 08:43:40|732452.3|731452.3|732465.8|731465.8|732466.2|731466.2|732449.3|731449.3|17
1628153030000|2021-08-05 08:43:50|732466.2|731466.2|732459.9|731459.9|732466.2|731466.2|732454.4|731454.4|14
1628153040000|2021-08-05 08:44:00|732461.4|731461.4|732450.2|731450.2|732461.4|731461.4|732438.9|731438.9|30
1628153050000|2021-08-05 08:44:10|732449.8|731449.8|732463|731463|732463.8|731463.8|732446.6|731446.6|26
1628153060000|2021-08-05 08:44:20|732462.7|731462.7|732450.5|731450.5|732462.7|731462.7|732449.6|731449.6|18
1628153070000|2021-08-05 08:44:30|732449.9|731449.9|732453.9|731453.9|732459.4|731459.4|732432.3|731432.3|37
1628153080000|2021-08-05 08:44:40|732450.4|731450.4|732466|731466|732478|731478|732450.2|731450.2|22
1628153090000|2021-08-05 08:44:50|732468.8|731468.8|732457|731457|732480.3|731480.3|732453.2|731453.2|29
1628153100000|2021-08-05 08:45:00|732455|731455|732503.4|731503.4|732513.2|731513.2|732447.7|731447.7|33
1628153110000|2021-08-05 08:45:10|732504.1|731504.1|732536.3|731536.3|732541.1|731541.1|732504.1|731504.1|28
1628153120000|2021-08-05 08:45:20|732536.5|731536.5|732494.6|731494.6|732536.5|731536.5|732487.2|731487.2|34
1628153130000|2021-08-05 08:45:30|732496.4|731496.4|732505.4|731505.4|732506.1|731506.1|732477.7|731477.7|33
1628153140000|2021-08-05 08:45:40|732492.8|731492.8|732498.1|731498.1|732509|731509|732492.8|731492.8|31
1628153150000|2021-08-05 08:45:50|732496.3|731496.3|732499.1|731499.1|732500.9|731500.9|732494.3|731494.3|18
1628153160000|2021-08-05 08:46:00|732498.8|731498.8|732534|731534|732545.2|731545.2|732472.4|731472.4|31
1628153170000|2021-08-05 08:46:10|732532.4|731532.4|732530.1|731530.1|732541.7|731541.7|732525.3|731525.3|28
1628153180000|2021-08-05 08:46:20|732533.4|731533.4|732494.5|731494.5|732533.4|731533.4|732479.4|731479.4|37
1628153190000|2021-08-05 08:46:30|732508.1|731508.1|732457|731457|732508.1|731508.1|732457|731457|38
1628153200000|2021-08-05 08:46:40|732457.1|731457.1|732449.2|731449.2|732457.4|731457.4|732432.6|731432.6|34
1628153210000|2021-08-05 08:46:50|732447|731447|732464.7|731464.7|732466.7|731466.7|732432.7|731432.7|34
1628153220000|2021-08-05 08:47:00|732462.8|731462.8|732470|731470|732472.2|731472.2|732440.5|731440.5|31
1628153230000|2021-08-05 08:47:10|732462.1|731462.1|732498|731498|732517.7|731517.7|732451|731451|36
1628153240000|2021-08-05 08:47:20|732503.4|731503.4|732509.1|731509.1|732512.9|731512.9|732491.7|731491.7|34
1628153250000|2021-08-05 08:47:30|732508|731508|732500.7|731500.7|732515.3|731515.3|732496.7|731496.7|26
1628153260000|2021-08-05 08:47:40|732501.3|731501.3|732504.5|731504.5|732513.1|731513.1|732487|731487|29
1628153270000|2021-08-05 08:47:50|732501.9|731501.9|732489.6|731489.6|732507.8|731507.8|732486.4|731486.4|26
1628153280000|2021-08-05 08:48:00|732492.6|731492.6|732484.9|731484.9|732492.6|731492.6|732475.9|731475.9|33
1628153290000|2021-08-05 08:48:10|732492.1|731492.1|732501.8|731501.8|732519.4|731519.4|732482.7|731482.7|26
1628153300000|2021-08-05 08:48:20|732496.9|731496.9|732535.1|731535.1|732535.1|731535.1|732496.1|731496.1|25
1628153310000|2021-08-05 08:48:30|732552.2|731552.2|732510.6|731510.6|732556.3|731556.3|732503.9|731503.9|32
1628153320000|2021-08-05 08:48:40|732518|731518|732533.8|731533.8|732533.8|731533.8|732509.7|731509.7|33
1628153330000|2021-08-05 08:48:50|732531.8|731531.8|732524.2|731524.2|732542.4|731542.4|732524.2|731524.2|27
1628153340000|2021-08-05 08:49:00|732522.6|731522.6|732530.6|731530.6|732548.4|731548.4|732518.8|731518.8|33
1628153350000|2021-08-05 08:49:10|732529.5|731529.5|732527.2|731527.2|732533.7|731533.7|732522.8|731522.8|31
1628153360000|2021-08-05 08:49:20|732518|731518|732498.6|731498.6|732530.9|731530.9|732495.8|731495.8|24
1628153370000|2021-08-05 08:49:30|732504.1|731504.1|732502.4|731502.4|732514.6|731514.6|732494.9|731494.9|26
1628153380000|2021-08-05 08:49:40|732502.7|731502.7|732507.8|731507.8|732516|731516|732480.1|731480.1|32
1628153390000|2021-08-05 08:49:50|732508.2|731508.2|732491.7|731491.7|732522.7|731522.7|732486.8|731486.8|31
1628153400000|2021-08-05 08:50:00|732498.9|731498.9|732543.9|731543.9|732553.9|731553.9|732490.5|731490.5|31
1628153410000|2021-08-05 08:50:10|732546.3|731546.3|732534.4|731534.4|732546.3|731546.3|732532.7|731532.7|31
1628153420000|2021-08-05 08:50:20|732534.8|731534.8|732542.6|731542.6|732542.6|731542.6|732530.9|731530.9|30
1628153430000|2021-08-05 08:50:30|732537.9|731537.9|732552|731552|732560|731560|732536.9|731536.9|26
1628153440000|2021-08-05 08:50:40|732550.5|731550.5|732528.4|731528.4|732558.9|731558.9|732508.3|731508.3|34
1628153450000|2021-08-05 08:50:50|732532.1|731532.1|732528.7|731528.7|733029.2|731545|732510.8|731029.2|30
1628153460000|2021-08-05 08:51:00|732523.2|731523.2|732503.6|731503.6|732523.2|731523.2|732500.8|731500.8|34
1628153470000|2021-08-05 08:51:10|732502.3|731502.3|732512.4|731512.4|732536|731536|732501.5|731501.5|35
1628153480000|2021-08-05 08:51:20|732511.8|731511.8|732503.4|731503.4|732518.7|731518.7|732501.2|731501.2|37
1628153490000|2021-08-05 08:51:30|732503|731503|732496.6|731496.6|732503.7|731503.7|732496.6|731496.6|27
1628153500000|2021-08-05 08:51:40|732498.5|731498.5|732524|731524|732530.3|731530.3|732497.1|731497.1|32
1628153510000|2021-08-05 08:51:50|732524.5|731524.5|732545.4|731545.4|732556.8|731556.8|732524.5|731524.5|20
1628153520000|2021-08-05 08:52:00|732547.5|731547.5|732538.5|731538.5|732553.2|731553.2|732529.2|731529.2|30
1628153530000|2021-08-05 08:52:10|732534.8|731534.8|732530.8|731530.8|732545.5|731545.5|732520.6|731520.6|25
1628153540000|2021-08-05 08:52:20|732544.3|731544.3|732549.7|731549.7|732558.6|731558.6|732540.7|731540.7|25
1628153550000|2021-08-05 08:52:30|732547.6|731547.6|732544.5|731544.5|732551.3|731551.3|732535.5|731535.5|22
1628153560000|2021-08-05 08:52:40|732537.4|731537.4|732484|731484|732546.1|731546.1|732481.8|731481.8|20
1628153570000|2021-08-05 08:52:50|732484.2|731484.2|732562.8|731562.8|732562.8|731562.8|732472.5|731472.5|33
1628153580000|2021-08-05 08:53:00|732551.5|731551.5|732545.3|731545.3|732566.9|731566.9|732545.2|731545.2|28
1628153590000|2021-08-05 08:53:10|732544.9|731544.9|732533.4|731533.4|732548.2|731548.2|732533.2|731533.2|26
1628153600000|2021-08-05 08:53:20|732544.1|731544.1|732519|731519|732549|731549|732514.3|731514.3|35
1628153610000|2021-08-05 08:53:30|732519.5|731519.5|732528.7|731528.7|732528.7|731528.7|732512.5|731512.5|30
1628153620000|2021-08-05 08:53:40|732523|731523|732502|731502|732525.2|731525.2|732497.1|731497.1|31
1628153630000|2021-08-05 08:53:50|732492.2|731492.2|732491|731491|732502.1|731502.1|732477.5|731477.5|32
1628153640000|2021-08-05 08:54:00|732491.4|731491.4|732508.6|731508.6|732525.3|731525.3|732491.4|731491.4|33
1628153650000|2021-08-05 08:54:10|732510|731510|732518.6|731518.6|732518.6|731518.6|732496.7|731496.7|22
1628153660000|2021-08-05 08:54:20|732516.5|731516.5|732526.9|731526.9|732537.2|731537.2|732516.5|731516.5|35
1628153670000|2021-08-05 08:54:30|732532.8|731532.8|732543.6|731543.6|732551.4|731551.4|732521.1|731521.1|25
1628153680000|2021-08-05 08:54:40|732542.3|731542.3|732536.3|731536.3|732554.7|731554.7|732535.8|731535.8|31
1628153690000|2021-08-05 08:54:50|732541.8|731541.8|732527.7|731527.7|732542.3|731542.3|732512.9|731512.9|24
1628153700000|2021-08-05 08:55:00|732525.7|731525.7|732501.1|731501.1|732526.9|731526.9|732491.4|731491.4|32
1628153710000|2021-08-05 08:55:10|732501|731501|732479.6|731479.6|732507.7|731507.7|732479.6|731479.6|31
1628153720000|2021-08-05 08:55:20|732487.6|731487.6|732481.7|731481.7|732503.9|731503.9|732468|731468|37
1628153730000|2021-08-05 08:55:30|732480.3|731480.3|732419.2|731419.2|732485.1|731485.1|732407|731407|26
1628153740000|2021-08-05 08:55:40|732419.4|731419.4|732391.1|731391.1|732419.4|731419.4|732365.4|731365.4|34
1628153750000|2021-08-05 08:55:50|732395.4|731395.4|732429|731429|732437.5|731437.5|732376.3|731376.3|32
1628153760000|2021-08-05 08:56:00|732404.5|731404.5|732418.1|731418.1|732418.1|731418.1|732396.8|731396.8|25
1628153770000|2021-08-05 08:56:10|732415.9|731415.9|732433.5|731433.5|732439.9|731439.9|732415.9|731415.9|33
1628153780000|2021-08-05 08:56:20|732432.9|731432.9|732471.2|731471.2|732479.5|731479.5|732431.5|731431.5|28
1628153790000|2021-08-05 08:56:30|732473.3|731473.3|732468.2|731468.2|732489.5|731489.5|732460.4|731460.4|28
1628153800000|2021-08-05 08:56:40|732462.8|731462.8|732436|731436|732465|731465|732404.8|731404.8|31
1628153810000|2021-08-05 08:56:50|732430.4|731430.4|732447.9|731447.9|732480.8|731480.8|732430.4|731430.4|29
1628153820000|2021-08-05 08:57:00|732447.1|731447.1|732440.6|731440.6|732466.3|731466.3|732419.5|731419.5|25
1628153830000|2021-08-05 08:57:10|732442.5|731442.5|732444.4|731444.4|732445.4|731445.4|732430.7|731430.7|15
1628153840000|2021-08-05 08:57:20|732443.5|731443.5|732390.9|731390.9|732447.3|731447.3|732390.9|731390.9|27
1628153850000|2021-08-05 08:57:30|732399|731399|732384.7|731384.7|732405.2|731405.2|732377.7|731377.7|29
1628153860000|2021-08-05 08:57:40|732387.2|731387.2|732401.9|731401.9|732403.4|731403.4|732386.2|731386.2|20
1628153870000|2021-08-05 08:57:50|732403.4|731403.4|732387.8|731387.8|732403.4|731403.4|732387.8|731387.8|20
1628153880000|2021-08-05 08:58:00|732387.6|731387.6|732424.4|731424.4|732428.3|731428.3|732366|731366|35
1628153890000|2021-08-05 08:58:10|732426.9|731426.9|732425.5|731425.5|732427.7|731427.7|732416.1|731416.1|21
1628153900000|2021-08-05 08:58:20|732425.7|731425.7|732417.4|731417.4|732426.6|731426.6|732395.5|731395.5|24
1628153910000|2021-08-05 08:58:30|732416.7|731416.7|732423.9|731423.9|732430.3|731430.3|732416.1|731416.1|24
1628153920000|2021-08-05 08:58:40|732422.3|731422.3|732407.1|731407.1|732930.8|731426.8|732398.8|730922.5|30
1628153930000|2021-08-05 08:58:50|732404.9|731404.9|732394.2|731394.2|732422.5|731422.5|732379.2|731379.2|31
1628153940000|2021-08-05 08:59:00|732387.1|731387.1|732411.9|731411.9|732428.8|731428.8|732375.1|731375.1|31
1628153950000|2021-08-05 08:59:10|732413.7|731413.7|732402.7|731402.7|732416.1|731416.1|732400|731400|29
1628153960000|2021-08-05 08:59:20|732404.2|731404.2|732398.3|731398.3|732405.4|731405.4|732380.7|731380.7|26
1628153970000|2021-08-05 08:59:30|732401.2|731401.2|732404|731404|732411.3|731411.3|732378.4|731378.4|34
1628153980000|2021-08-05 08:59:40|732399.2|731399.2|732397.6|731397.6|732404.7|731404.7|732388.9|731388.9|29
1628153990000|2021-08-05 08:59:50|732398.9|731398.9|732410.6|731410.6|732434.6|731434.6|732395.7|731395.7|32
1628154000000|2021-08-05 09:00:00|732410.5|731410.5|732412.3|731412.3|732416.3|731416.3|732404.8|731404.8|28
1628154010000|2021-08-05 09:00:10|732411.8|731411.8|732432.6|731432.6|732441.7|731441.7|732411.3|731411.3|19
1628154020000|2021-08-05 09:00:20|732420.8|731420.8|732424.2|731424.2|732440.7|731440.7|732415.8|731415.8|25
1628154030000|2021-08-05 09:00:30|732424.7|731424.7|732432.4|731432.4|732432.4|731432.4|732422.3|731422.3|35
1628154040000|2021-08-05 09:00:40|732433.4|731433.4|732432.2|731432.2|732443.9|731443.9|732424.1|731424.1|23
1628154050000|2021-08-05 09:00:50|732426.4|731426.4|732432.9|731432.9|732440.1|731440.1|732426.4|731426.4|21
1628154060000|2021-08-05 09:01:00|732433.2|731433.2|732437.7|731437.7|732447.5|731447.5|732429.8|731429.8|21
1628154070000|2021-08-05 09:01:10|732436.8|731436.8|732428.7|731428.7|732438|731438|732428.1|731428.1|22
1628154080000|2021-08-05 09:01:20|732438.7|731438.7|732431.3|731431.3|732439.4|731439.4|732428|731428|21
1628154090000|2021-08-05 09:01:30|732431.7|731431.7|732432.6|731432.6|732441|731441|732427.6|731427.6|22
1628154100000|2021-08-05 09:01:40|732434.4|731434.4|732428|731428|732443.5|731443.5|732414.2|731414.2|28
1628154110000|2021-08-05 09:01:50|732427.6|731427.6|732455.5|731455.5|732455.5|731455.5|732426.2|731426.2|27
1628154120000|2021-08-05 09:02:00|732450.7|731450.7|732447.4|731447.4|732461.6|731461.6|732444.7|731444.7|30
1628154130000|2021-08-05 09:02:10|732456.1|731456.1|732464.1|731464.1|732469.8|731469.8|732441.8|731441.8|27
1628154140000|2021-08-05 09:02:20|732464.8|731464.8|732460.7|731460.7|732464.8|731464.8|732452.3|731452.3|21
1628154150000|2021-08-05 09:02:30|732461.6|731461.6|732464|731464|732466.2|731466.2|732459.4|731459.4|26
1628154160000|2021-08-05 09:02:40|732459.7|731459.7|732460|731460|732461.7|731461.7|732458.6|731458.6|20
1628154170000|2021-08-05 09:02:50|732460.9|731460.9|732452.4|731452.4|732473.7|731473.7|732441.1|731441.1|24
1628154180000|2021-08-05 09:03:00|732455.5|731455.5|732438.1|731438.1|732466.9|731466.9|732429.4|731429.4|30
1628154190000|2021-08-05 09:03:10|732411.2|731411.2|732454.2|731454.2|732465.3|731465.3|732411.2|731411.2|35
1628154200000|2021-08-05 09:03:20|732452.6|731452.6|732458.2|731458.2|732462.6|731462.6|732452.6|731452.6|22
1628154210000|2021-08-05 09:03:30|732459.3|731459.3|732455.1|731455.1|732459.3|731459.3|732453.8|731453.8|29
1628154220000|2021-08-05 09:03:40|732455|731455|732459.5|731459.5|732461.1|731461.1|732454.4|731454.4|23
1628154230000|2021-08-05 09:03:50|732458|731458|732453.1|731453.1|732458|731458|732436.5|731436.5|25
1628154240000|2021-08-05 09:04:00|732446.2|731446.2|732428.1|731428.1|732448.4|731448.4|732428.1|731428.1|36
1628154250000|2021-08-05 09:04:10|732429.1|731429.1|732434.9|731434.9|732444|731444|732425.6|731425.6|26
1628154260000|2021-08-05 09:04:20|732416.7|731416.7|732443.2|731443.2|732445.1|731445.1|732416.7|731416.7|29
1628154270000|2021-08-05 09:04:30|732441.3|731441.3|732431.9|731431.9|732445.5|731445.5|732424.3|731424.3|33
1628154280000|2021-08-05 09:04:40|732431.3|731431.3|732430.5|731430.5|732442|731442|732429.7|731429.7|25
1628154290000|2021-08-05 09:04:50|732431.4|731431.4|732424.9|731424.9|732442.2|731442.2|732424.9|731424.9|19
1628154300000|2021-08-05 09:05:00|732429.4|731429.4|732413.8|731413.8|732435.1|731435.1|732412.8|731412.8|36
1628154310000|2021-08-05 09:05:10|732416.2|731416.2|732413|731413|732422.7|731422.7|732396.6|731396.6|23
1628154320000|2021-08-05 09:05:20|732407.5|731407.5|732412.2|731412.2|732416.6|731416.6|732406.6|731406.6|24
1628154330000|2021-08-05 09:05:30|732412.7|731412.7|732404.4|731404.4|732416.1|731416.1|732404.4|731404.4|22
1628154340000|2021-08-05 09:05:40|732402.9|731402.9|732401.4|731401.4|732405.3|731405.3|732398.9|731398.9|13
1628154350000|2021-08-05 09:05:50|732399.4|731399.4|732395.5|731395.5|732404.8|731404.8|732388.8|731388.8|24
1628154360000|2021-08-05 09:06:00|732398|731398|732394.1|731394.1|732415.7|731415.7|732390.4|731390.4|19
1628154370000|2021-08-05 09:06:10|732396.3|731396.3|732400.9|731400.9|732403.9|731403.9|732395.7|731395.7|20
1628154380000|2021-08-05 09:06:20|732402|731402|732402.7|731402.7|732406.2|731406.2|732399.3|731399.3|22
1628154390000|2021-08-05 09:06:30|732403.3|731403.3|732467.2|731467.2|732474.2|731474.2|732402.6|731402.6|26
1628154400000|2021-08-05 09:06:40|732468.3|731468.3|732459.9|731459.9|732468.3|731468.3|732458.1|731458.1|22
1628154410000|2021-08-05 09:06:50|732459.1|731459.1|732441.5|731441.5|732468.5|731468.5|732436.6|731436.6|26
1628154420000|2021-08-05 09:07:00|732447.3|731447.3|732457.1|731457.1|732461.5|731461.5|732437.5|731437.5|29
1628154430000|2021-08-05 09:07:10|732458.8|731458.8|732455.6|731455.6|732459.5|731459.5|732446.8|731446.8|28
1628154440000|2021-08-05 09:07:20|732454.3|731454.3|732503.1|731503.1|732503.3|731503.3|732453.5|731453.5|25
1628154450000|2021-08-05 09:07:30|732524.1|731524.1|732506.7|731506.7|732524.1|731524.1|732496.1|731496.1|26
1628154460000|2021-08-05 09:07:40|732508.7|731508.7|732517.2|731517.2|732527.4|731527.4|732498.6|731498.6|37
1628154470000|2021-08-05 09:07:50|732515|731515|732490|731490|732516.4|731516.4|732487|731487|29
1628154480000|2021-08-05 09:08:00|732499.1|731499.1|732551.1|731551.1|732555.1|731555.1|732490.3|731490.3|28
1628154490000|2021-08-05 09:08:10|732561.4|731561.4|732550.5|731550.5|732562.1|731562.1|732547.1|731547.1|22
1628154500000|2021-08-05 09:08:20|732551.9|731551.9|732541.9|731541.9|732556.2|731556.2|732540.5|731540.5|19
1628154510000|2021-08-05 09:08:30|732538.2|731538.2|732497.9|731497.9|732541.7|731541.7|732481.6|731481.6|36
1628154520000|2021-08-05 09:08:40|732500.4|731500.4|732560|731560|732560|731560|732497.7|731497.7|32
1628154530000|2021-08-05 09:08:50|732559.6|731559.6|732552|731552|732565.7|731565.7|732539.4|731539.4|30
1628154540000|2021-08-05 09:09:00|732551.7|731551.7|732545.3|731545.3|732553.2|731553.2|732535.6|731535.6|34
1628154550000|2021-08-05 09:09:10|732545|731545|732553.6|731553.6|732556.9|731556.9|732541.2|731541.2|31
1628154560000|2021-08-05 09:09:20|732554.3|731554.3|732539.6|731539.6|732554.6|731554.6|732522.5|731522.5|34
1628154570000|2021-08-05 09:09:30|732541.6|731541.6|732562|731562|732576|731576|732536.2|731536.2|33
1628154580000|2021-08-05 09:09:40|732560.5|731560.5|732566.4|731566.4|732570.9|731570.9|732557.4|731557.4|30
1628154590000|2021-08-05 09:09:50|732565.3|731565.3|732544.5|731544.5|733045.4|731565.3|732540.7|731045.4|33
1628154600000|2021-08-05 09:10:00|732544.2|731544.2|732534.5|731534.5|732550|731550|732531.3|731531.3|33
1628154610000|2021-08-05 09:10:10|732535.8|731535.8|732531|731531|732539|731539|732527.6|731527.6|26
1628154620000|2021-08-05 09:10:20|732530.5|731530.5|732534.4|731534.4|733045.5|731553.3|732530.5|731045.5|32
1628154630000|2021-08-05 09:10:30|732535.6|731535.6|732559.3|731559.3|732572.3|731572.3|732524.2|731524.2|33
1628154640000|2021-08-05 09:10:40|732546.2|731546.2|732536.6|731536.6|732550.5|731550.5|732512.1|731512.1|25
1628154650000|2021-08-05 09:10:50|733040.1|731040.1|732544|731544|733040.1|731544.4|732536.7|731040.1|24
1628154660000|2021-08-05 09:11:00|732540.2|731540.2|732518.3|731518.3|732540.2|731540.2|732510|731510|32
1628154670000|2021-08-05 09:11:10|732517.6|731517.6|732506|731506|732528.1|731528.1|732501.6|731501.6|24
1628154680000|2021-08-05 09:11:20|732504.6|731504.6|732523.7|731523.7|732544|731544|732504.6|731504.6|32
1628154690000|2021-08-05 09:11:30|732522.4|731522.4|732515.9|731515.9|732523.5|731523.5|732511.8|731511.8|23
1628154700000|2021-08-05 09:11:40|732515|731515|732504.5|731504.5|732516.8|731516.8|732502.6|731502.6|20
1628154710000|2021-08-05 09:11:50|732504.1|731504.1|732497.3|731497.3|732519.9|731519.9|732495.3|731495.3|26
1628154720000|2021-08-05 09:12:00|732499.7|731499.7|732472.4|731472.4|732499.7|731499.7|732466.5|731466.5|22
1628154730000|2021-08-05 09:12:10|732474|731474|732470.2|731470.2|732475.4|731475.4|732463.6|731463.6|13
1628154740000|2021-08-05 09:12:20|732478.3|731478.3|732475.2|731475.2|732478.6|731478.6|732474.3|731474.3|20
1628154750000|2021-08-05 09:12:30|732473.8|731473.8|732464.7|731464.7|732480|731480|732438.9|731438.9|18
1628154760000|2021-08-05 09:12:40|732466.4|731466.4|732468|731468|732481.6|731481.6|732405.6|731405.6|35
1628154770000|2021-08-05 09:12:50|732444.3|731444.3|732462.8|731462.8|732478|731478|732444.3|731444.3|18
1628154780000|2021-08-05 09:13:00|732465.7|731465.7|732431.9|731431.9|732469.5|731469.5|732410.6|731410.6|30
1628154790000|2021-08-05 09:13:10|732431.5|731431.5|732430.5|731430.5|732433.4|731433.4|732422.7|731422.7|26
1628154800000|2021-08-05 09:13:20|732432.3|731432.3|732443.7|731443.7|732449.4|731449.4|732430.7|731430.7|30
1628154810000|2021-08-05 09:13:30|732445.8|731445.8|732458.8|731458.8|732465.3|731465.3|732423.2|731423.2|31
1628154820000|2021-08-05 09:13:40|732458.5|731458.5|732438.3|731438.3|732469.5|731469.5|732426.5|731426.5|32
1628154830000|2021-08-05 09:13:50|732437.4|731437.4|732449.4|731449.4|732455.8|731455.8|732413.9|731413.9|35
1628154840000|2021-08-05 09:14:00|732450.8|731450.8|732417.3|731417.3|732451.4|731451.4|732414.9|731414.9|37
1628154850000|2021-08-05 09:14:10|732420|731420|732427.3|731427.3|732429.2|731429.2|732413|731413|26
1628154860000|2021-08-05 09:14:20|732427.2|731427.2|732424.7|731424.7|732436.2|731436.2|732400.4|731400.4|33
1628154870000|2021-08-05 09:14:30|732418|731418|732428.4|731428.4|732430.5|731430.5|732418|731418|26
1628154880000|2021-08-05 09:14:40|732430.7|731430.7|732425.8|731425.8|732430.7|731430.7|732422.5|731422.5|28
1628154890000|2021-08-05 09:14:50|732425.9|731425.9|732917.9|730917.9|732921.1|731431.8|732420.5|730908.6|34
1628154900000|2021-08-05 09:15:00|732916.7|730916.7|732432.4|731432.4|732928.7|731433.1|732415.6|730916.7|24
1628154910000|2021-08-05 09:15:10|732437|731437|732464.5|731464.5|732464.5|731464.5|732422.1|731422.1|23
1628154920000|2021-08-05 09:15:20|732448.3|731448.3|732444.8|731444.8|732448.3|731448.3|732434.2|731434.2|26
1628154930000|2021-08-05 09:15:30|732444.5|731444.5|732315.2|731315.2|732809.8|731447.3|732297.4|730809.8|33
1628154940000|2021-08-05 09:15:40|732317.1|731317.1|732337.7|731337.7|732339.6|731339.6|732315.6|731315.6|31
1628154950000|2021-08-05 09:15:50|732330.6|731330.6|732330.6|731330.6|732340.2|731340.2|732330.6|731330.6|17
1628154960000|2021-08-05 09:16:00|732320.5|731320.5|732335.1|731335.1|732340|731340|732304|731304|28
1628154970000|2021-08-05 09:16:10|732336|731336|732335|731335|732339.3|731339.3|732331.5|731331.5|19
1628154980000|2021-08-05 09:16:20|732336.2|731336.2|732334|731334|732336.2|731336.2|732332.7|731332.7|14
1628154990000|2021-08-05 09:16:30|732333.2|731333.2|732380.5|731380.5|732382.5|731382.5|732329.3|731329.3|27
1628155000000|2021-08-05 09:16:40|732377.6|731377.6|732322.8|731322.8|732378.2|731378.2|732302.2|731302.2|32
1628155010000|2021-08-05 09:16:50|732322.5|731322.5|732324.5|731324.5|732338|731338|732307.4|731307.4|28
1628155020000|2021-08-05 09:17:00|732324|731324|732361.9|731361.9|732384|731384|732312.1|731312.1|32
1628155030000|2021-08-05 09:17:10|732364.2|731364.2|732357.8|731357.8|732365.8|731365.8|732356|731356|26
1628155040000|2021-08-05 09:17:20|732358.3|731358.3|732344|731344|732360.5|731360.5|732331.4|731331.4|25
1628155050000|2021-08-05 09:17:30|732334.4|731334.4|732338.1|731338.1|732346.2|731346.2|732320.1|731320.1|25
1628155060000|2021-08-05 09:17:40|732338.9|731338.9|732372.1|731372.1|732390.1|731390.1|732337.4|731337.4|28
1628155070000|2021-08-05 09:17:50|732370.6|731370.6|732376.5|731376.5|732378.2|731378.2|732366.5|731366.5|28
1628155080000|2021-08-05 09:18:00|732375.7|731375.7|732372.8|731372.8|732376.8|731376.8|732371|731371|22
1628155090000|2021-08-05 09:18:10|732373.1|731373.1|732380.8|731380.8|732389|731389|732369.3|731369.3|24
1628155100000|2021-08-05 09:18:20|732375.7|731375.7|732398.2|731398.2|732421.1|731421.1|732354.1|731354.1|35
1628155110000|2021-08-05 09:18:30|732396.2|731396.2|732349|731349|732398.3|731398.3|732317.4|731317.4|26
1628155120000|2021-08-05 09:18:40|732351|731351|732350.9|731350.9|732853|731362.5|732323.4|730846|23
1628155130000|2021-08-05 09:18:50|732377|731377|732392.5|731392.5|732400.4|731400.4|732361.7|731361.7|34
1628155140000|2021-08-05 09:19:00|732392.6|731392.6|732384.3|731384.3|732394.3|731394.3|732376.4|731376.4|28
1628155150000|2021-08-05 09:19:10|732383.8|731383.8|732385.7|731385.7|732897.8|731403.7|732371|730884.7|29
1628155160000|2021-08-05 09:19:20|732401.2|731401.2|732321.6|731321.6|732832.8|731402.3|732304.5|730828.3|29
1628155170000|2021-08-05 09:19:30|732323.9|731323.9|732298.2|731298.2|732327.9|731327.9|732298.2|731298.2|28
1628155180000|2021-08-05 09:19:40|732291.7|731291.7|732357|731357|732357|731357|732291.7|731291.7|39
1628155190000|2021-08-05 09:19:50|732355.9|731355.9|732306|731306|732358.2|731358.2|732269.1|731269.1|36
1628155200000|2021-08-05 09:20:00|732304.2|731304.2|732167.4|731167.4|732304.2|731304.2|732135.2|731135.2|35
1628155210000|2021-08-05 09:20:10|732164.1|731164.1|732164.3|731164.3|732174.8|731174.8|732156|731156|30
1628155220000|2021-08-05 09:20:20|732163.1|731163.1|732176.7|731176.7|732183.4|731183.4|732146.7|731146.7|31
1628155230000|2021-08-05 09:20:30|732177.2|731177.2|732180.8|731180.8|732181.3|731181.3|732166.9|731166.9|31
1628155240000|2021-08-05 09:20:40|732181.4|731181.4|732221|731221|732239.2|731239.2|732169.7|731169.7|33
1628155250000|2021-08-05 09:20:50|732219.4|731219.4|732188.3|731188.3|732226|731226|732188.3|731188.3|35
1628155260000|2021-08-05 09:21:00|732193.7|731193.7|732184.9|731184.9|732193.7|731193.7|732170.1|731170.1|32
1628155270000|2021-08-05 09:21:10|732185.3|731185.3|732184.4|731184.4|732187.9|731187.9|732175.3|731175.3|21
1628155280000|2021-08-05 09:21:20|732170.4|731170.4|732163.7|731163.7|732184|731184|732162.4|731162.4|28
1628155290000|2021-08-05 09:21:30|732162.2|731162.2|732108.3|731108.3|732162.2|731162.2|732090.8|731090.8|22
1628155300000|2021-08-05 09:21:40|732109|731109|732089.8|731089.8|732109.7|731109.7|732079.6|731079.6|26
1628155310000|2021-08-05 09:21:50|732087.9|731087.9|732079.9|731079.9|732111.1|731111.1|732061.1|731061.1|32
1628155320000|2021-08-05 09:22:00|732080.4|731080.4|732093.4|731093.4|732095.7|731095.7|732074.8|731074.8|29
1628155330000|2021-08-05 09:22:10|732097.9|731097.9|732077.7|731077.7|732105.2|731105.2|732077.7|731077.7|32
1628155340000|2021-08-05 09:22:20|732078.9|731078.9|732109.3|731109.3|732126.1|731126.1|732078.9|731078.9|27
1628155350000|2021-08-05 09:22:30|732110.8|731110.8|732109.1|731109.1|732114.5|731114.5|732101.4|731101.4|17
1628155360000|2021-08-05 09:22:40|732111.8|731111.8|732106.4|731106.4|732120.2|731120.2|732102.8|731102.8|27
1628155370000|2021-08-05 09:22:50|732112|731112|732136.2|731136.2|732136.6|731136.6|732112|731112|18
1628155380000|2021-08-05 09:23:00|732124.8|731124.8|732093.2|731093.2|732124.8|731124.8|732085.7|731085.7|30
1628155390000|2021-08-05 09:23:10|732099.4|731099.4|732118.5|731118.5|732118.5|731118.5|732093|731093|29
1628155400000|2021-08-05 09:23:20|732111.5|731111.5|732122.4|731122.4|732131.3|731131.3|732111.5|731111.5|30
1628155410000|2021-08-05 09:23:30|732122.6|731122.6|732108.7|731108.7|732124.2|731124.2|732091.7|731091.7|29
1628155420000|2021-08-05 09:23:40|732109.1|731109.1|732076|731076|732116.7|731116.7|732050.2|731050.2|35
1628155430000|2021-08-05 09:23:50|732088|731088|732112.3|731112.3|732115.5|731115.5|732067.6|731067.6|33
1628155440000|2021-08-05 09:24:00|732099.1|731099.1|732109.5|731109.5|732114.7|731114.7|732091.7|731091.7|36
1628155450000|2021-08-05 09:24:10|732101.3|731101.3|732109.4|731109.4|732115.7|731115.7|732101.3|731101.3|28
1628155460000|2021-08-05 09:24:20|732109|731109|732078.4|731078.4|732119.1|731119.1|732041.6|731041.6|34
1628155470000|2021-08-05 09:24:30|732076.7|731076.7|732106.7|731106.7|732108.1|731108.1|732062.7|731062.7|35
1628155480000|2021-08-05 09:24:40|732092.5|731092.5|732111.7|731111.7|732111.7|731111.7|732092.5|731092.5|26
1628155490000|2021-08-05 09:24:50|732112.8|731112.8|732076.5|731076.5|732112.8|731112.8|732059.6|731059.6|33
1628155500000|2021-08-05 09:25:00|732071|731071|732047.5|731047.5|732075.5|731075.5|732023.3|731023.3|30
1628155510000|2021-08-05 09:25:10|732055.2|731055.2|732053|731053|732057|731057|732026.5|731026.5|30
1628155520000|2021-08-05 09:25:20|732048.1|731048.1|732045.3|731045.3|732053.2|731053.2|732024.6|731024.6|30
1628155530000|2021-08-05 09:25:30|732034.6|731034.6|731985.2|730985.2|732052.5|731052.5|731985.2|730985.2|33
1628155540000|2021-08-05 09:25:40|731976.7|730976.7|731943.2|730943.2|731981.1|730981.1|731918.8|730918.8|36
1628155550000|2021-08-05 09:25:50|731917.9|730917.9|731869.2|730869.2|731928.3|730928.3|731840.3|730840.3|32
1628155560000|2021-08-05 09:26:00|731859.7|730859.7|731892|730892|731900.7|730900.7|731859.7|730859.7|36
1628155570000|2021-08-05 09:26:10|731892.3|730892.3|731897|730897|731907.5|730907.5|731879|730879|28
1628155580000|2021-08-05 09:26:20|731897.5|730897.5|732069.4|731069.4|732091.2|731091.2|731894|730894|27
1628155590000|2021-08-05 09:26:30|732069.8|731069.8|731972.9|730972.9|732071.1|731071.1|731949|730949|36
1628155600000|2021-08-05 09:26:40|731975.9|730975.9|731954.8|730954.8|732010.3|731010.3|731943.1|730943.1|34
1628155610000|2021-08-05 09:26:50|731955.8|730955.8|731945.4|730945.4|731956.1|730956.1|731925.4|730925.4|22
1628155620000|2021-08-05 09:27:00|731945|730945|731947.7|730947.7|731947.7|730947.7|731934.9|730934.9|28
1628155630000|2021-08-05 09:27:10|731947|730947|731916|730916|732418.3|730947|731905.3|730418.3|27
1628155640000|2021-08-05 09:27:20|731914.5|730914.5|731946|730946|732432|730948.3|731904|730405.7|29
1628155650000|2021-08-05 09:27:30|731944.3|730944.3|731940.2|730940.2|731957.3|730957.3|731940.2|730940.2|17
1628155660000|2021-08-05 09:27:40|731943.2|730943.2|732513.1|730513.1|732517|731034.7|731935.6|730500.6|22
1628155670000|2021-08-05 09:27:50|732508.2|730508.2|732067.6|731067.6|732540.2|731070.4|732030.1|730507.7|27
1628155680000|2021-08-05 09:28:00|732078.4|731078.4|732014.3|731014.3|732581.5|731102.7|732013.2|730575|31
1628155690000|2021-08-05 09:28:10|732015.8|731015.8|732007.1|731007.1|732015.8|731015.8|731974.9|730974.9|38
1628155700000|2021-08-05 09:28:20|731994.5|730994.5|732082.1|731082.1|732093.5|731093.5|731992.4|730992.4|25
1628155710000|2021-08-05 09:28:30|732082.6|731082.6|732017.2|731017.2|732091.8|731091.8|732017.2|731017.2|33
1628155720000|2021-08-05 09:28:40|732024.7|731024.7|732013.5|731013.5|732033|731033|732013.5|731013.5|25
1628155730000|2021-08-05 09:28:50|732020.6|731020.6|732035.9|731035.9|732056.6|731056.6|732020.6|731020.6|18
1628155740000|2021-08-05 09:29:00|732042.9|731042.9|731968.2|730968.2|732465.5|731049.6|731929.4|730420.5|35
1628155750000|2021-08-05 09:29:10|731964.6|730964.6|731986.5|730986.5|731997.3|730997.3|731964.6|730964.6|34
1628155760000|2021-08-05 09:29:20|731978.1|730978.1|732001|731001|732006.7|731006.7|731972|730972|25
1628155770000|2021-08-05 09:29:30|732001.5|731001.5|732005.5|731005.5|732008.8|731008.8|731988.2|730988.2|30
1628155780000|2021-08-05 09:29:40|732005|731005|732032.4|731032.4|732045.6|731045.6|731993|730993|25
1628155790000|2021-08-05 09:29:50|732043.4|731043.4|732066.6|731066.6|732073.1|731073.1|732042.3|731042.3|25
1628155800000|2021-08-05 09:30:00|732073.7|731073.7|732047.7|731047.7|732073.7|731073.7|732023.8|731023.8|35
1628155810000|2021-08-05 09:30:10|732047.1|731047.1|732042.4|731042.4|732048.1|731048.1|732038.9|731038.9|21
1628155820000|2021-08-05 09:30:20|732042.3|731042.3|732043.1|731043.1|732048.4|731048.4|732038.5|731038.5|22
1628155830000|2021-08-05 09:30:30|732056.5|731056.5|732031.9|731031.9|732060.2|731060.2|732029.6|731029.6|22
1628155840000|2021-08-05 09:30:40|732034.9|731034.9|732087.6|731087.6|732101.3|731101.3|732019.7|731019.7|25
1628155850000|2021-08-05 09:30:50|732091.4|731091.4|732055.2|731055.2|732091.4|731091.4|732033.9|731033.9|27
1628155860000|2021-08-05 09:31:00|732043.9|731043.9|732033.1|731033.1|732052.1|731052.1|732025.9|731025.9|31
1628155870000|2021-08-05 09:31:10|732034|731034|732051|731051|732051|731051|732025.3|731025.3|29
1628155880000|2021-08-05 09:31:20|732053.1|731053.1|732036.3|731036.3|732053.1|731053.1|732024.7|731024.7|21
1628155890000|2021-08-05 09:31:30|732037.3|731037.3|732051|731051|732051|731051|732022.9|731022.9|16
1628155900000|2021-08-05 09:31:40|732047.6|731047.6|732025.9|731025.9|732047.6|731047.6|732020.6|731020.6|26
1628155910000|2021-08-05 09:31:50|732014.8|731014.8|732012.9|731012.9|732049.7|731049.7|732012.9|731012.9|25
1628155920000|2021-08-05 09:32:00|732006.9|731006.9|732003.6|731003.6|732006.9|731006.9|731990.5|730990.5|26
1628155930000|2021-08-05 09:32:10|732001.8|731001.8|731981.2|730981.2|732003.9|731003.9|731971.5|730971.5|26
1628155940000|2021-08-05 09:32:20|731979.6|730979.6|731981.8|730981.8|731990|730990|731978.8|730978.8|15
1628155950000|2021-08-05 09:32:30|731983.5|730983.5|731979.6|730979.6|731984.3|730984.3|731976.7|730976.7|15
1628155960000|2021-08-05 09:32:40|731979.3|730979.3|731983.3|730983.3|732001.7|731001.7|731978.9|730978.9|25
1628155970000|2021-08-05 09:32:50|731974.8|730974.8|731964.2|730964.2|731995|730995|731961.6|730961.6|30
1628155980000|2021-08-05 09:33:00|731964|730964|731974.8|730974.8|731985|730985|731944|730944|39
1628155990000|2021-08-05 09:33:10|731976.2|730976.2|731954.4|730954.4|731976.2|730976.2|731948.2|730948.2|36
1628156000000|2021-08-05 09:33:20|731956.4|730956.4|731929.3|730929.3|731960.9|730960.9|731926.5|730926.5|30
1628156010000|2021-08-05 09:33:30|731927.8|730927.8|731929.5|730929.5|731930.6|730930.6|731917.2|730917.2|25
1628156020000|2021-08-05 09:33:40|731913.1|730913.1|731908.3|730908.3|731929.5|730929.5|731907.9|730907.9|30
1628156030000|2021-08-05 09:33:50|731924|730924|731929.1|730929.1|731929.1|730929.1|731895.4|730895.4|32
1628156040000|2021-08-05 09:34:00|731926.5|730926.5|731927|730927|731928.7|730928.7|731905.6|730905.6|31
1628156050000|2021-08-05 09:34:10|731924.1|730924.1|731902.8|730902.8|731924.6|730924.6|731902.8|730902.8|34
1628156060000|2021-08-05 09:34:20|731917.6|730917.6|731892.9|730892.9|731919.7|730919.7|731882.4|730882.4|30
1628156070000|2021-08-05 09:34:30|731928.3|730928.3|731938.9|730938.9|731954|730954|731923.4|730923.4|23
1628156080000|2021-08-05 09:34:40|731926.1|730926.1|731926.4|730926.4|731935.7|730935.7|731920.7|730920.7|27
1628156090000|2021-08-05 09:34:50|731928.5|730928.5|731907.4|730907.4|731941.3|730941.3|731907.4|730907.4|27
1628156100000|2021-08-05 09:35:00|731914.1|730914.1|731909|730909|731923.2|730923.2|731906.1|730906.1|28
1628156110000|2021-08-05 09:35:10|731912.3|730912.3|731881.3|730881.3|731933.9|730933.9|731881.3|730881.3|33
1628156120000|2021-08-05 09:35:20|731914.3|730914.3|731911|730911|731920.5|730920.5|731893.1|730893.1|30
1628156130000|2021-08-05 09:35:30|731913.1|730913.1|731909|730909|731913.1|730913.1|731895.6|730895.6|22
1628156140000|2021-08-05 09:35:40|731909.3|730909.3|731915.2|730915.2|731918.8|730918.8|731909.1|730909.1|15
1628156150000|2021-08-05 09:35:50|731912.1|730912.1|731909.7|730909.7|731913.7|730913.7|731906.1|730906.1|20
1628156160000|2021-08-05 09:36:00|731908.9|730908.9|731907.2|730907.2|731911.5|730911.5|731904|730904|16
1628156170000|2021-08-05 09:36:10|731907.5|730907.5|731888.1|730888.1|731916.7|730916.7|731874.2|730874.2|28
1628156180000|2021-08-05 09:36:20|731890|730890|731872|730872|731920.6|730920.6|731865.6|730865.6|30
1628156190000|2021-08-05 09:36:30|731871.2|730871.2|731873.7|730873.7|731911.4|730911.4|731869.7|730869.7|30
1628156200000|2021-08-05 09:36:40|731866.9|730866.9|731779.9|730779.9|731873.5|730873.5|731768.8|730768.8|33
1628156210000|2021-08-05 09:36:50|731769.3|730769.3|731734.1|730734.1|731769.3|730769.3|731680.6|730680.6|35
1628156220000|2021-08-05 09:37:00|731729.5|730729.5|731747.6|730747.6|731757.2|730757.2|731708.6|730708.6|32
1628156230000|2021-08-05 09:37:10|731740.7|730740.7|731749.4|730749.4|731750.8|730750.8|731738.5|730738.5|30
1628156240000|2021-08-05 09:37:20|731747.2|730747.2|731642.5|730642.5|731751.9|730751.9|731640.6|730640.6|28
1628156250000|2021-08-05 09:37:30|731639|730639|731714|730714|731718.5|730718.5|731639|730639|36
1628156260000|2021-08-05 09:37:40|731701.3|730701.3|731690.3|730690.3|731736.3|730736.3|731689.2|730689.2|32
1628156270000|2021-08-05 09:37:50|731688.7|730688.7|731702.4|730702.4|731739.5|730739.5|731685.8|730685.8|33
1628156280000|2021-08-05 09:38:00|731702.1|730702.1|731703.9|730703.9|731707|730707|731700.4|730700.4|16
1628156290000|2021-08-05 09:38:10|731703.4|730703.4|731777.7|730777.7|731777.7|730777.7|731701.2|730701.2|23
1628156300000|2021-08-05 09:38:20|731772.1|730772.1|731767.8|730767.8|732292.1|730796|731765.6|730292.1|30
1628156310000|2021-08-05 09:38:30|731770.3|730770.3|731769.8|730769.8|731780.9|730780.9|731755.7|730755.7|24
1628156320000|2021-08-05 09:38:40|731764.4|730764.4|731726.7|730726.7|731764.7|730764.7|731726.2|730726.2|26
1628156330000|2021-08-05 09:38:50|731729.4|730729.4|731726.8|730726.8|731748.1|730748.1|731714|730714|29
1628156340000|2021-08-05 09:39:00|731727|730727|731725.7|730725.7|731727|730727|731715.4|730715.4|29
1628156350000|2021-08-05 09:39:10|731741.1|730741.1|731718.9|730718.9|731764.4|730764.4|731718.9|730718.9|30
1628156360000|2021-08-05 09:39:20|731723.5|730723.5|731723.3|730723.3|731741.5|730741.5|731716.9|730716.9|27
1628156370000|2021-08-05 09:39:30|731722.3|730722.3|731741.8|730741.8|731742.9|730742.9|731721.1|730721.1|16
1628156380000|2021-08-05 09:39:40|731742.5|730742.5|731745.1|730745.1|731745.1|730745.1|731741.9|730741.9|15
1628156390000|2021-08-05 09:39:50|731744.1|730744.1|731739.1|730739.1|731746|730746|731737.6|730737.6|22
1628156400000|2021-08-05 09:40:00|731738.6|730738.6|731730.4|730730.4|731739.2|730739.2|731686|730686|34
1628156410000|2021-08-05 09:40:10|731730|730730|731717.9|730717.9|731732.6|730732.6|731713.7|730713.7|32
1628156420000|2021-08-05 09:40:20|731724.3|730724.3|731748.2|730748.2|731761.6|730761.6|731718.3|730718.3|34
1628156430000|2021-08-05 09:40:30|731757.6|730757.6|731770.2|730770.2|731774.3|730774.3|731757.6|730757.6|26
1628156440000|2021-08-05 09:40:40|731774|730774|731793.3|730793.3|731808.1|730808.1|731774|730774|35
1628156450000|2021-08-05 09:40:50|731796|730796|731793.4|730793.4|731797.4|730797.4|731789.4|730789.4|25
1628156460000|2021-08-05 09:41:00|731795|730795|731794.5|730794.5|731800.4|730800.4|731790|730790|25
1628156470000|2021-08-05 09:41:10|731799.3|730799.3|731795.3|730795.3|731799.4|730799.4|731792.1|730792.1|29
1628156480000|2021-08-05 09:41:20|731794.4|730794.4|731814.1|730814.1|731824.2|730824.2|731792.7|730792.7|31
1628156490000|2021-08-05 09:41:30|731820.7|730820.7|731816.1|730816.1|731821.7|730821.7|731814.9|730814.9|19
1628156500000|2021-08-05 09:41:40|731816.3|730816.3|731816.1|730816.1|731819.6|730819.6|731813.6|730813.6|16
1628156510000|2021-08-05 09:41:50|731814.3|730814.3|731809.2|730809.2|731830.8|730830.8|731800.1|730800.1|21
1628156520000|2021-08-05 09:42:00|731807|730807|731773.2|730773.2|731815.3|730815.3|731772.4|730772.4|29
1628156530000|2021-08-05 09:42:10|731773.7|730773.7|731779.8|730779.8|731782.5|730782.5|731773.7|730773.7|23
1628156540000|2021-08-05 09:42:20|731779.7|730779.7|731770.7|730770.7|731780.1|730780.1|731753.8|730753.8|29
1628156550000|2021-08-05 09:42:30|731770.9|730770.9|731779.6|730779.6|731783.4|730783.4|731769.6|730769.6|23
1628156560000|2021-08-05 09:42:40|731779|730779|731782.8|730782.8|731783.8|730783.8|731778.5|730778.5|24
1628156570000|2021-08-05 09:42:50|731782.5|730782.5|731781.3|730781.3|731785.7|730785.7|731780.6|730780.6|15
1628156580000|2021-08-05 09:43:00|731781|730781|731789.3|730789.3|731795.5|730795.5|731772.2|730772.2|20
1628156590000|2021-08-05 09:43:10|731780.2|730780.2|731779.2|730779.2|731784.7|730784.7|731772.4|730772.4|24
1628156600000|2021-08-05 09:43:20|731779.4|730779.4|731782.2|730782.2|731808.4|730808.4|731775.8|730775.8|32
1628156610000|2021-08-05 09:43:30|731783|730783|731781.4|730781.4|731783.2|730783.2|731772.8|730772.8|24
1628156620000|2021-08-05 09:43:40|731781.3|730781.3|731774.7|730774.7|731781.3|730781.3|731771|730771|20
1628156630000|2021-08-05 09:43:50|731775.7|730775.7|731780.9|730780.9|731781.7|730781.7|731775.5|730775.5|20
1628156640000|2021-08-05 09:44:00|731780.4|730780.4|731749.2|730749.2|731782.7|730782.7|731733.2|730733.2|29
1628156650000|2021-08-05 09:44:10|731746|730746|731763|730763|731767|730767|731743.7|730743.7|33
1628156660000|2021-08-05 09:44:20|731761.2|730761.2|731769.6|730769.6|731772.6|730772.6|731760.5|730760.5|25
1628156670000|2021-08-05 09:44:30|731764.6|730764.6|731763.3|730763.3|731770.1|730770.1|731758.2|730758.2|20
1628156680000|2021-08-05 09:44:40|731762.9|730762.9|731706.2|730706.2|731763.1|730763.1|731696.3|730696.3|29
1628156690000|2021-08-05 09:44:50|731702.9|730702.9|731685.6|730685.6|731706.9|730706.9|731681.3|730681.3|35
1628156700000|2021-08-05 09:45:00|731685|730685|731623.8|730623.8|731685|730685|731596.1|730596.1|33
1628156710000|2021-08-05 09:45:10|731618|730618|731622.6|730622.6|731628.3|730628.3|731617.7|730617.7|25
1628156720000|2021-08-05 09:45:20|731604.8|730604.8|731621.9|730621.9|731634|730634|731604.8|730604.8|30
1628156730000|2021-08-05 09:45:30|731625.1|730625.1|731598.9|730598.9|731625.1|730625.1|731582.9|730582.9|34
1628156740000|2021-08-05 09:45:40|731599|730599|731622.1|730622.1|731630.7|730630.7|731594.1|730594.1|29
1628156750000|2021-08-05 09:45:50|731622.8|730622.8|731609.6|730609.6|732121.7|730640.7|731607.1|730121.7|31
1628156760000|2021-08-05 09:46:00|731611.1|730611.1|731624.3|730624.3|731624.3|730624.3|731608.2|730608.2|35
1628156770000|2021-08-05 09:46:10|731621.8|730621.8|731625.9|730625.9|731635.4|730635.4|731618.4|730618.4|26
1628156780000|2021-08-05 09:46:20|731626.7|730626.7|731614.8|730614.8|731630.3|730630.3|731584.7|730584.7|34
1628156790000|2021-08-05 09:46:30|731614.7|730614.7|731570.5|730570.5|731621|730621|731562.4|730562.4|30
1628156800000|2021-08-05 09:46:40|731574.1|730574.1|731617.5|730617.5|731623.9|730623.9|731572|730572|25
1628156810000|2021-08-05 09:46:50|731616.1|730616.1|731624.5|730624.5|731630.3|730630.3|731616.1|730616.1|28
1628156820000|2021-08-05 09:47:00|731623.3|730623.3|731626.4|730626.4|731628.2|730628.2|731621.1|730621.1|26
1628156830000|2021-08-05 09:47:10|731626.1|730626.1|731630.9|730630.9|731663.1|730663.1|731615.4|730615.4|28
1628156840000|2021-08-05 09:47:20|731640.3|730640.3|731617.2|730617.2|731642.5|730642.5|731616.2|730616.2|30
1628156850000|2021-08-05 09:47:30|731616.1|730616.1|731604.2|730604.2|731619.9|730619.9|731586.4|730586.4|25
1628156860000|2021-08-05 09:47:40|731603.3|730603.3|731607.3|730607.3|731607.4|730607.4|731596.8|730596.8|24
1628156870000|2021-08-05 09:47:50|731606.8|730606.8|731611.1|730611.1|731626.9|730626.9|731606.8|730606.8|24
1628156880000|2021-08-05 09:48:00|731617.1|730617.1|731601|730601|731617.1|730617.1|731599.9|730599.9|22
1628156890000|2021-08-05 09:48:10|731613.9|730613.9|731605.6|730605.6|731614.2|730614.2|731592.2|730592.2|27
1628156900000|2021-08-05 09:48:20|731610.5|730610.5|731619.7|730619.7|731630.5|730630.5|731602.1|730602.1|28
1628156910000|2021-08-05 09:48:30|731615|730615|731643|730643|731662.6|730662.6|731615|730615|33
1628156920000|2021-08-05 09:48:40|731642.8|730642.8|731643.9|730643.9|731654.8|730654.8|731642.8|730642.8|15
1628156930000|2021-08-05 09:48:50|731643.7|730643.7|731655|730655|731655|730655|731643.6|730643.6|18
1628156940000|2021-08-05 09:49:00|731655.7|730655.7|731640.9|730640.9|731659.7|730659.7|731634.3|730634.3|21
1628156950000|2021-08-05 09:49:10|731642.8|730642.8|731709.3|730709.3|731720.4|730720.4|731635.5|730635.5|30
1628156960000|2021-08-05 09:49:20|731708.6|730708.6|731708.3|730708.3|731724.5|730724.5|731707.5|730707.5|22
1628156970000|2021-08-05 09:49:30|731703.4|730703.4|731634.9|730634.9|732143.6|730709.2|731631.3|730143.6|32
1628156980000|2021-08-05 09:49:40|731635.3|730635.3|731645.2|730645.2|731646.7|730646.7|731623.2|730623.2|24
1628156990000|2021-08-05 09:49:50|731645.6|730645.6|731652.3|730652.3|731658.9|730658.9|731644.4|730644.4|21
1628157000000|2021-08-05 09:50:00|731652.4|730652.4|731635.7|730635.7|731658.6|730658.6|731635.7|730635.7|30
1628157010000|2021-08-05 09:50:10|731641.8|730641.8|731611.6|730611.6|731641.8|730641.8|731603.9|730603.9|25
1628157020000|2021-08-05 09:50:20|731612.6|730612.6|731616|730616|731625.4|730625.4|731605.5|730605.5|26
1628157030000|2021-08-05 09:50:30|731613.6|730613.6|731623.7|730623.7|731649.7|730649.7|731613.6|730613.6|27
1628157040000|2021-08-05 09:50:40|731628.9|730628.9|731619.9|730619.9|732135.1|730640|731617.8|730129.2|38
1628157050000|2021-08-05 09:50:50|731616.7|730616.7|731557.5|730557.5|731621|730621|731557.5|730557.5|29
1628157060000|2021-08-05 09:51:00|731561.1|730561.1|731516.4|730516.4|731569.5|730569.5|731516.4|730516.4|26
1628157070000|2021-08-05 09:51:10|731511|730511|731493.5|730493.5|731515|730515|731480.9|730480.9|36
1628157080000|2021-08-05 09:51:20|731492.3|730492.3|731625.9|730625.9|731632|730632|731492.3|730492.3|37
1628157090000|2021-08-05 09:51:30|731631.3|730631.3|731625|730625|731631.6|730631.6|731609.4|730609.4|28
1628157100000|2021-08-05 09:51:40|731626.7|730626.7|731623.4|730623.4|731631.3|730631.3|731610.6|730610.6|38
1628157110000|2021-08-05 09:51:50|731621.2|730621.2|731582.8|730582.8|732068.7|730627.5|731560.2|730068.7|30
1628157120000|2021-08-05 09:52:00|731581.8|730581.8|731555.7|730555.7|731589|730589|731545.6|730545.6|36
1628157130000|2021-08-05 09:52:10|731556.7|730556.7|731560.3|730560.3|732041.8|730575|731549.3|730041.7|34
1628157140000|2021-08-05 09:52:20|731561.7|730561.7|731603.2|730603.2|731604.9|730604.9|731558.5|730558.5|33
1628157150000|2021-08-05 09:52:30|731610.1|730610.1|731628.4|730628.4|731660.8|730660.8|731605.6|730605.6|39
1628157160000|2021-08-05 09:52:40|731622.7|730622.7|731631.9|730631.9|731652.6|730652.6|731621.1|730621.1|36
1628157170000|2021-08-05 09:52:50|731641.8|730641.8|731690.7|730690.7|731717.5|730717.5|731641.3|730641.3|30
1628157180000|2021-08-05 09:53:00|731690.4|730690.4|731629.4|730629.4|731690.4|730690.4|731620.5|730620.5|26
1628157190000|2021-08-05 09:53:10|731626.6|730626.6|731647.3|730647.3|731647.3|730647.3|731623|730623|26
1628157200000|2021-08-05 09:53:20|731639.1|730639.1|731629.7|730629.7|731642.9|730642.9|731621.6|730621.6|22
1628157210000|2021-08-05 09:53:30|731620.2|730620.2|731704.1|730704.1|731706.2|730706.2|731620.2|730620.2|31
1628157220000|2021-08-05 09:53:40|731701.6|730701.6|731715|730715|731721.2|730721.2|731701.6|730701.6|14
1628157230000|2021-08-05 09:53:50|731718.3|730718.3|731712.6|730712.6|731718.3|730718.3|731710.6|730710.6|20
1628157240000|2021-08-05 09:54:00|731709.6|730709.6|731712.3|730712.3|731712.9|730712.9|731705.1|730705.1|24
1628157250000|2021-08-05 09:54:10|731713.3|730713.3|731726|730726|731740|730740|731713|730713|20
1628157260000|2021-08-05 09:54:20|731720.5|730720.5|731751.5|730751.5|731756.1|730756.1|731720.5|730720.5|30
1628157270000|2021-08-05 09:54:30|731749.9|730749.9|731782.5|730782.5|731791.9|730791.9|731749.9|730749.9|26
1628157280000|2021-08-05 09:54:40|731782.3|730782.3|731784|730784|731784|730784|731771.3|730771.3|26
1628157290000|2021-08-05 09:54:50|731779.2|730779.2|731776.4|730776.4|731784.8|730784.8|731775.4|730775.4|19
1628157300000|2021-08-05 09:55:00|731776|730776|731771.8|730771.8|731781|730781|731759.9|730759.9|26
1628157310000|2021-08-05 09:55:10|731767.8|730767.8|731769.5|730769.5|731777.7|730777.7|731765.7|730765.7|21
1628157320000|2021-08-05 09:55:20|731778.9|730778.9|731797.2|730797.2|731816.8|730816.8|731778.9|730778.9|33
1628157330000|2021-08-05 09:55:30|731795.4|730795.4|731822.7|730822.7|731824.8|730824.8|731789.3|730789.3|32
1628157340000|2021-08-05 09:55:40|731825.9|730825.9|731813.6|730813.6|731825.9|730825.9|731803.5|730803.5|27
1628157350000|2021-08-05 09:55:50|731813.8|730813.8|731810.5|730810.5|731820.9|730820.9|731807.6|730807.6|25
1628157360000|2021-08-05 09:56:00|731816.4|730816.4|731804.1|730804.1|731824.7|730824.7|731784|730784|35
1628157370000|2021-08-05 09:56:10|731802.4|730802.4|731824.2|730824.2|731827.3|730827.3|731799.5|730799.5|23
1628157380000|2021-08-05 09:56:20|731824.1|730824.1|731814.1|730814.1|731824.1|730824.1|731809.1|730809.1|28
1628157390000|2021-08-05 09:56:30|731813.3|730813.3|731813.2|730813.2|731830.5|730830.5|731800.4|730800.4|26
1628157400000|2021-08-05 09:56:40|731818.4|730818.4|731830.7|730830.7|731836.1|730836.1|731813.8|730813.8|28
1628157410000|2021-08-05 09:56:50|731828.6|730828.6|731888.4|730888.4|731905.7|730905.7|731828.6|730828.6|32
1628157420000|2021-08-05 09:57:00|731888.9|730888.9|731926.1|730926.1|731931.3|730931.3|731888.2|730888.2|32
1628157430000|2021-08-05 09:57:10|731923.9|730923.9|731927.3|730927.3|731935.3|730935.3|731911.8|730911.8|27
1628157440000|2021-08-05 09:57:20|731924.7|730924.7|731924.1|730924.1|731933.9|730933.9|731912.3|730912.3|27
1628157450000|2021-08-05 09:57:30|731923.3|730923.3|731885.3|730885.3|731923.3|730923.3|731865.9|730865.9|35
1628157460000|2021-08-05 09:57:40|731890.5|730890.5|731866.5|730866.5|731912.6|730912.6|731863.4|730863.4|24
1628157470000|2021-08-05 09:57:50|731868.8|730868.8|731832|730832|731872.9|730872.9|731832|730832|24
1628157480000|2021-08-05 09:58:00|731834.9|730834.9|731817.3|730817.3|731834.9|730834.9|731817.2|730817.2|23
1628157490000|2021-08-05 09:58:10|731817.2|730817.2|731811.4|730811.4|731828.1|730828.1|731801|730801|22
1628157500000|2021-08-05 09:58:20|731812.7|730812.7|731816|730816|731829.9|730829.9|731807|730807|30
1628157510000|2021-08-05 09:58:30|731817|730817|731820.8|730820.8|731822.1|730822.1|731816.1|730816.1|23
1628157520000|2021-08-05 09:58:40|731819.8|730819.8|731840|730840|731848.1|730848.1|731813.5|730813.5|20
1628157530000|2021-08-05 09:58:50|731845.5|730845.5|731903.3|730903.3|731905.2|730905.2|731845.5|730845.5|30
1628157540000|2021-08-05 09:59:00|731900.1|730900.1|731946.2|730946.2|731946.9|730946.9|731899.5|730899.5|30
1628157550000|2021-08-05 09:59:10|731945.7|730945.7|731928.8|730928.8|731947.2|730947.2|731926.1|730926.1|27
1628157560000|2021-08-05 09:59:20|731927.7|730927.7|731915.7|730915.7|731928.1|730928.1|731915.7|730915.7|24
1628157570000|2021-08-05 09:59:30|731917.1|730917.1|731903.8|730903.8|731917.8|730917.8|731900|730900|27
1628157580000|2021-08-05 09:59:40|731906.1|730906.1|731854.1|730854.1|731906.1|730906.1|731850.2|730850.2|31
1628157590000|2021-08-05 09:59:50|731851.2|730851.2|731863.4|730863.4|731864.8|730864.8|731806.8|730806.8|33
1628157600000|2021-08-05 10:00:00|731862.6|730862.6|731759.3|730759.3|731865.2|730865.2|731751.7|730751.7|30
1628157610000|2021-08-05 10:00:10|731757.6|730757.6|731752.3|730752.3|731763.5|730763.5|731751.5|730751.5|29
1628157620000|2021-08-05 10:00:20|731733.2|730733.2|731727.3|730727.3|731735.2|730735.2|731718.5|730718.5|27
1628157630000|2021-08-05 10:00:30|731724.9|730724.9|731729.5|730729.5|731733|730733|731700.5|730700.5|22
1628157640000|2021-08-05 10:00:40|731740.4|730740.4|731817.3|730817.3|731839.8|730839.8|731733.5|730733.5|33
1628157650000|2021-08-05 10:00:50|731816.7|730816.7|731836.8|730836.8|732327.2|730836.8|731814.6|730322.4|34
1628157660000|2021-08-05 10:01:00|731834.8|730834.8|731834.1|730834.1|731871.7|730871.7|731833.9|730833.9|35
1628157670000|2021-08-05 10:01:10|731833.7|730833.7|731835.1|730835.1|731835.5|730835.5|731820.7|730820.7|32
1628157680000|2021-08-05 10:01:20|731827.4|730827.4|731857.8|730857.8|731863.6|730863.6|731803.2|730803.2|34
1628157690000|2021-08-05 10:01:30|731864.5|730864.5|731839.6|730839.6|732297.4|730880.4|731811.1|730297.4|37
1628157700000|2021-08-05 10:01:40|731852.4|730852.4|731851.4|730851.4|731855.2|730855.2|731842.6|730842.6|26
1628157710000|2021-08-05 10:01:50|731852.1|730852.1|731854.1|730854.1|731859.5|730859.5|731838.3|730838.3|24
1628157720000|2021-08-05 10:02:00|731849.8|730849.8|731832|730832|731854.9|730854.9|731825.6|730825.6|34
1628157730000|2021-08-05 10:02:10|731826|730826|731905.3|730905.3|732344.9|730905.3|731811.6|730344.9|34
1628157740000|2021-08-05 10:02:20|731905|730905|731929.1|730929.1|731949.3|730949.3|731900.6|730900.6|35
1628157750000|2021-08-05 10:02:30|731924.9|730924.9|731889.6|730889.6|731936.8|730936.8|731880.1|730880.1|35
1628157760000|2021-08-05 10:02:40|731892|730892|731849.8|730849.8|731895.1|730895.1|731841.1|730841.1|33
1628157770000|2021-08-05 10:02:50|731844.9|730844.9|731813.5|730813.5|731863.3|730863.3|731801.2|730801.2|33
1628157780000|2021-08-05 10:03:00|731802.5|730802.5|731851.1|730851.1|731853.7|730853.7|731802.5|730802.5|36
1628157790000|2021-08-05 10:03:10|731850.8|730850.8|731837.3|730837.3|731852|730852|731836.3|730836.3|18
1628157800000|2021-08-05 10:03:20|731845.8|730845.8|731842.1|730842.1|731852.1|730852.1|731814.4|730814.4|29
1628157810000|2021-08-05 10:03:30|731840.9|730840.9|731900.2|730900.2|731900.2|730900.2|731837.4|730837.4|26
1628157820000|2021-08-05 10:03:40|731897.6|730897.6|731892|730892|731897.9|730897.9|731891|730891|22
1628157830000|2021-08-05 10:03:50|731891.8|730891.8|731908.2|730908.2|731908.2|730908.2|731884.6|730884.6|23
1628157840000|2021-08-05 10:04:00|731905.4|730905.4|731954.6|730954.6|731955.7|730955.7|731901|730901|34
1628157850000|2021-08-05 10:04:10|731948.5|730948.5|731921.4|730921.4|731948.6|730948.6|731921|730921|29
1628157860000|2021-08-05 10:04:20|731922.6|730922.6|731931.7|730931.7|731935.5|730935.5|731917.1|730917.1|31
1628157870000|2021-08-05 10:04:30|731936|730936|731944.9|730944.9|731947|730947|731925.5|730925.5|29
1628157880000|2021-08-05 10:04:40|731945.8|730945.8|731928.3|730928.3|731945.8|730945.8|731910|730910|25
1628157890000|2021-08-05 10:04:50|731921.4|730921.4|731955.1|730955.1|731957.3|730957.3|731917.4|730917.4|24
1628157900000|2021-08-05 10:05:00|731947.9|730947.9|731959.9|730959.9|731965.8|730965.8|731938.8|730938.8|29
1628157910000|2021-08-05 10:05:10|731967.3|730967.3|731949|730949|731967.3|730967.3|731939.7|730939.7|33
1628157920000|2021-08-05 10:05:20|731945.7|730945.7|731937.4|730937.4|731950.3|730950.3|731936.3|730936.3|19
1628157930000|2021-08-05 10:05:30|731946.8|730946.8|731838.9|730838.9|731947.7|730947.7|731838.9|730838.9|29
1628157940000|2021-08-05 10:05:40|731848.2|730848.2|731859.2|730859.2|731859.2|730859.2|731818.4|730818.4|31
1628157950000|2021-08-05 10:05:50|731861.1|730861.1|731885|730885|731889.8|730889.8|731855.6|730855.6|25
1628157960000|2021-08-05 10:06:00|731880.6|730880.6|731892.4|730892.4|731907|730907|731860.9|730860.9|28
1628157970000|2021-08-05 10:06:10|731901.5|730901.5|731916.2|730916.2|731917|730917|731896.2|730896.2|26
1628157980000|2021-08-05 10:06:20|731917.7|730917.7|731937.7|730937.7|731939|730939|731884.9|730884.9|36
1628157990000|2021-08-05 10:06:30|731928.9|730928.9|731925.6|730925.6|731945.1|730945.1|731920.8|730920.8|39
1628158000000|2021-08-05 10:06:40|731931.6|730931.6|731882.2|730882.2|731968.7|730968.7|731872.8|730872.8|37
1628158010000|2021-08-05 10:06:50|731885.3|730885.3|731902|730902|731912.2|730912.2|731872.1|730872.1|31
1628158020000|2021-08-05 10:07:00|731902.6|730902.6|731957.3|730957.3|731959.7|730959.7|731899|730899|34
1628158030000|2021-08-05 10:07:10|731955.9|730955.9|731972.8|730972.8|731981.3|730981.3|731955.2|730955.2|35
1628158040000|2021-08-05 10:07:20|731971.1|730971.1|731958.9|730958.9|731972.9|730972.9|731951.5|730951.5|32
1628158050000|2021-08-05 10:07:30|731958.8|730958.8|731983.2|730983.2|731991.9|730991.9|731945.6|730945.6|34
1628158060000|2021-08-05 10:07:40|731985.6|730985.6|731922|730922|731990.3|730990.3|731912.3|730912.3|34
1628158070000|2021-08-05 10:07:50|731925.9|730925.9|731833.8|730833.8|731928.5|730928.5|731814.4|730814.4|32
1628158080000|2021-08-05 10:08:00|731840.9|730840.9|731811.8|730811.8|731842.1|730842.1|731809.6|730809.6|37
1628158090000|2021-08-05 10:08:10|731811.3|730811.3|731779.7|730779.7|731813.2|730813.2|731767.5|730767.5|30
1628158100000|2021-08-05 10:08:20|731774.5|730774.5|731771.4|730771.4|731787.3|730787.3|731770.7|730770.7|25
1628158110000|2021-08-05 10:08:30|731774.7|730774.7|731757.8|730757.8|731797.6|730797.6|731749|730749|29
1628158120000|2021-08-05 10:08:40|731754.3|730754.3|731723.5|730723.5|731768.3|730768.3|731707.2|730707.2|33
1628158130000|2021-08-05 10:08:50|731751.7|730751.7|731782.5|730782.5|731787.9|730787.9|731751.7|730751.7|36
1628158140000|2021-08-05 10:09:00|731785|730785|731755.3|730755.3|731790.2|730790.2|731743.6|730743.6|32
1628158150000|2021-08-05 10:09:10|731766.4|730766.4|731710|730710|731797.6|730797.6|731700.5|730700.5|38
1628158160000|2021-08-05 10:09:20|731707|730707|731716.9|730716.9|731731.9|730731.9|731705|730705|28
1628158170000|2021-08-05 10:09:30|731717.4|730717.4|731718.7|730718.7|731720.9|730720.9|731713.9|730713.9|16
1628158180000|2021-08-05 10:09:40|731719.1|730719.1|731719.7|730719.7|731719.7|730719.7|731706.4|730706.4|19
1628158190000|2021-08-05 10:09:50|731720.5|730720.5|731720.3|730720.3|731720.5|730720.5|731702.8|730702.8|22
1628158200000|2021-08-05 10:10:00|731720.4|730720.4|731721.1|730721.1|731726.5|730726.5|731718.5|730718.5|26
1628158210000|2021-08-05 10:10:10|731723.4|730723.4|731738.2|730738.2|731756.6|730756.6|731712.1|730712.1|30
1628158220000|2021-08-05 10:10:20|731724.1|730724.1|731744.7|730744.7|731755.1|730755.1|731724.1|730724.1|34
1628158230000|2021-08-05 10:10:30|731746.4|730746.4|731725.6|730725.6|731758.1|730758.1|731721|730721|30
1628158240000|2021-08-05 10:10:40|731730.1|730730.1|731719.4|730719.4|731730.2|730730.2|731719.1|730719.1|22
1628158250000|2021-08-05 10:10:50|731720|730720|731824.5|730824.5|731833.1|730833.1|731719|730719|26
1628158260000|2021-08-05 10:11:00|731826|730826|731825.6|730825.6|731827|730827|731817|730817|28
1628158270000|2021-08-05 10:11:10|731824|730824|731873.4|730873.4|731877.6|730877.6|731822.4|730822.4|28
1628158280000|2021-08-05 10:11:20|731873.7|730873.7|731867.7|730867.7|731876.9|730876.9|731814.5|730814.5|32
1628158290000|2021-08-05 10:11:30|731863.9|730863.9|731928.1|730928.1|731934|730934|731863.9|730863.9|24
1628158300000|2021-08-05 10:11:40|731927.7|730927.7|731952.4|730952.4|731965.3|730965.3|731923.3|730923.3|32
1628158310000|2021-08-05 10:11:50|731951.5|730951.5|731965.2|730965.2|731965.2|730965.2|731940|730940|31
1628158320000|2021-08-05 10:12:00|731966.1|730966.1|731960.8|730960.8|731966.1|730966.1|731941.4|730941.4|31
1628158330000|2021-08-05 10:12:10|731964.7|730964.7|731903|730903|731978.4|730978.4|731895.4|730895.4|29
1628158340000|2021-08-05 10:12:20|731898.7|730898.7|731896.7|730896.7|731909.2|730909.2|731852|730852|32
1628158350000|2021-08-05 10:12:30|731896.2|730896.2|731948.5|730948.5|731951.7|730951.7|731888.9|730888.9|34
1628158360000|2021-08-05 10:12:40|731948.6|730948.6|731919.9|730919.9|731949|730949|731910.5|730910.5|29
1628158370000|2021-08-05 10:12:50|731920|730920|731848.3|730848.3|731923.3|730923.3|731844.6|730844.6|31
1628158380000|2021-08-05 10:13:00|731848.1|730848.1|731841.1|730841.1|731865.2|730865.2|731841.1|730841.1|35
1628158390000|2021-08-05 10:13:10|731845.7|730845.7|731833.6|730833.6|731845.7|730845.7|731787.7|730787.7|31
1628158400000|2021-08-05 10:13:20|731822.9|730822.9|731841|730841|731844.4|730844.4|731818.6|730818.6|22
1628158410000|2021-08-05 10:13:30|731841.6|730841.6|731847.2|730847.2|731847.2|730847.2|731832.4|730832.4|20
1628158420000|2021-08-05 10:13:40|731846.9|730846.9|731827.6|730827.6|731848.3|730848.3|731820.2|730820.2|20
1628158430000|2021-08-05 10:13:50|731818.1|730818.1|731807.6|730807.6|731831.3|730831.3|731782.5|730782.5|36
1628158440000|2021-08-05 10:14:00|731807.9|730807.9|731785.1|730785.1|731809.5|730809.5|731772.9|730772.9|31
1628158450000|2021-08-05 10:14:10|731784|730784|731788.1|730788.1|731794.5|730794.5|731773.9|730773.9|30
1628158460000|2021-08-05 10:14:20|731788.4|730788.4|731784.6|730784.6|731797.7|730797.7|731778.1|730778.1|30
1628158470000|2021-08-05 10:14:30|731787.2|730787.2|731745.2|730745.2|731789.6|730789.6|731737.6|730737.6|28
1628158480000|2021-08-05 10:14:40|731745.8|730745.8|731741.5|730741.5|731746.2|730746.2|731738.9|730738.9|23
1628158490000|2021-08-05 10:14:50|731741.6|730741.6|731789|730789|731793.5|730793.5|731739.4|730739.4|28
1628158500000|2021-08-05 10:15:00|731786.8|730786.8|731787.7|730787.7|731794.2|730794.2|731780.1|730780.1|30
1628158510000|2021-08-05 10:15:10|731786.2|730786.2|731785.7|730785.7|731794.3|730794.3|731775.9|730775.9|34
1628158520000|2021-08-05 10:15:20|731784|730784|731783.5|730783.5|731786.4|730786.4|731780.8|730780.8|23
1628158530000|2021-08-05 10:15:30|731782.9|730782.9|731788.2|730788.2|731788.9|730788.9|731772.5|730772.5|24
1628158540000|2021-08-05 10:15:40|731791.6|730791.6|731804.9|730804.9|731811.1|730811.1|731781.2|730781.2|31
1628158550000|2021-08-05 10:15:50|731805.3|730805.3|731807.6|730807.6|731814|730814|731804.9|730804.9|29
1628158560000|2021-08-05 10:16:00|731808.3|730808.3|731781.8|730781.8|731813.3|730813.3|731774.6|730774.6|28
1628158570000|2021-08-05 10:16:10|731764|730764|731777.6|730777.6|731778.7|730778.7|731752.3|730752.3|32
1628158580000|2021-08-05 10:16:20|731778.3|730778.3|731776.3|730776.3|731786.1|730786.1|731764.1|730764.1|30
1628158590000|2021-08-05 10:16:30|731775.4|730775.4|731774.1|730774.1|731797.9|730797.9|731766.6|730766.6|27
1628158600000|2021-08-05 10:16:40|731774.6|730774.6|731732.8|730732.8|731776.2|730776.2|731730.9|730730.9|22
1628158610000|2021-08-05 10:16:50|731733.8|730733.8|731747.1|730747.1|731747.7|730747.7|731730.2|730730.2|15
1628158620000|2021-08-05 10:17:00|731748.5|730748.5|731797|730797|731798.7|730798.7|731745|730745|27
1628158630000|2021-08-05 10:17:10|731796.6|730796.6|731791|730791|731796.6|730796.6|731790.8|730790.8|21
1628158640000|2021-08-05 10:17:20|731777.4|730777.4|731760.1|730760.1|731795.3|730795.3|731747.5|730747.5|33
1628158650000|2021-08-05 10:17:30|731761.7|730761.7|731709.1|730709.1|731766|730766|731700|730700|21
1628158660000|2021-08-05 10:17:40|731701.5|730701.5|731702.9|730702.9|731713.5|730713.5|731700.3|730700.3|26
1628158670000|2021-08-05 10:17:50|731692.9|730692.9|731747.1|730747.1|731748.2|730748.2|731692.9|730692.9|28
1628158680000|2021-08-05 10:18:00|731757.2|730757.2|731753.1|730753.1|731759.1|730759.1|731737|730737|29
1628158690000|2021-08-05 10:18:10|731749.8|730749.8|731780.5|730780.5|731787.1|730787.1|731749.4|730749.4|30
1628158700000|2021-08-05 10:18:20|731781.1|730781.1|731819.5|730819.5|731871.9|730871.9|731768.4|730768.4|33
1628158710000|2021-08-05 10:18:30|731819.9|730819.9|731817|730817|731826.1|730826.1|731781.2|730781.2|36
1628158720000|2021-08-05 10:18:40|731827.3|730827.3|731835.3|730835.3|731849.1|730849.1|731823|730823|36
1628158730000|2021-08-05 10:18:50|731834.3|730834.3|731819.9|730819.9|731846|730846|731814.6|730814.6|31
1628158740000|2021-08-05 10:19:00|731818.2|730818.2|731834.3|730834.3|731868.9|730868.9|731817.6|730817.6|37
1628158750000|2021-08-05 10:19:10|731834.1|730834.1|731832.7|730832.7|731842.1|730842.1|731829.5|730829.5|27
1628158760000|2021-08-05 10:19:20|731831.8|730831.8|731819.2|730819.2|731838.2|730838.2|731819.1|730819.1|25
1628158770000|2021-08-05 10:19:30|731819.1|730819.1|731839.4|730839.4|731841.2|730841.2|731793.7|730793.7|31
1628158780000|2021-08-05 10:19:40|731841.5|730841.5|731836.3|730836.3|731845.5|730845.5|731835.1|730835.1|26
1628158790000|2021-08-05 10:19:50|731836.8|730836.8|731817.7|730817.7|731842.4|730842.4|731816.7|730816.7|30
1628158800000|2021-08-05 10:20:00|731809|730809|731823.6|730823.6|731880.4|730880.4|731809|730809|35
1628158810000|2021-08-05 10:20:10|731830.1|730830.1|731861.5|730861.5|731874.7|730874.7|731830.1|730830.1|29
1628158820000|2021-08-05 10:20:20|731861.9|730861.9|731886.3|730886.3|731917.9|730917.9|731861.9|730861.9|37
1628158830000|2021-08-05 10:20:30|731889.9|730889.9|731844.5|730844.5|731889.9|730889.9|731842.8|730842.8|35
1628158840000|2021-08-05 10:20:40|731843.3|730843.3|731864.6|730864.6|731882.1|730882.1|731837.2|730837.2|35
1628158850000|2021-08-05 10:20:50|731871.6|730871.6|731857.3|730857.3|731881.8|730881.8|731853.4|730853.4|37
1628158860000|2021-08-05 10:21:00|731853.4|730853.4|731825|730825|731857.9|730857.9|731821.2|730821.2|34
1628158870000|2021-08-05 10:21:10|731826|730826|731781.3|730781.3|731827|730827|731764.7|730764.7|36
1628158880000|2021-08-05 10:21:20|731781|730781|731775.9|730775.9|731786.5|730786.5|731765.4|730765.4|30
1628158890000|2021-08-05 10:21:30|731768.5|730768.5|731762.2|730762.2|731777.6|730777.6|731723.7|730723.7|36
1628158900000|2021-08-05 10:21:40|731763.9|730763.9|731791.5|730791.5|731791.5|730791.5|731755.4|730755.4|29
1628158910000|2021-08-05 10:21:50|731792.9|730792.9|731798.4|730798.4|731798.4|730798.4|731789.1|730789.1|21
1628158920000|2021-08-05 10:22:00|731795.2|730795.2|731809.7|730809.7|731825.8|730825.8|731787.3|730787.3|34
1628158930000|2021-08-05 10:22:10|731809.8|730809.8|731810.1|730810.1|731822|730822|731807.1|730807.1|32
1628158940000|2021-08-05 10:22:20|731820.4|730820.4|731816.9|730816.9|731825.6|730825.6|731811.6|730811.6|27
1628158950000|2021-08-05 10:22:30|731817.5|730817.5|731818|730818|731818.7|730818.7|731807.7|730807.7|23
1628158960000|2021-08-05 10:22:40|731825.5|730825.5|731779.4|730779.4|731825.5|730825.5|731762.8|730762.8|27
1628158970000|2021-08-05 10:22:50|731775.5|730775.5|731770.3|730770.3|731780.4|730780.4|731759.2|730759.2|29
1628158980000|2021-08-05 10:23:00|731772.2|730772.2|731775|730775|731775|730775|731765|730765|20
1628158990000|2021-08-05 10:23:10|731773.8|730773.8|731764|730764|731776.5|730776.5|731759|730759|28
1628159000000|2021-08-05 10:23:20|731765.4|730765.4|731782.2|730782.2|731820|730820|731765.4|730765.4|35
1628159010000|2021-08-05 10:23:30|731784.2|730784.2|731782.7|730782.7|731789.9|730789.9|731774.9|730774.9|32
1628159020000|2021-08-05 10:23:40|731782.9|730782.9|731813.7|730813.7|731814.3|730814.3|731766.6|730766.6|33
1628159030000|2021-08-05 10:23:50|731829|730829|731806.6|730806.6|731829.9|730829.9|731793.4|730793.4|27
1628159040000|2021-08-05 10:24:00|731804.2|730804.2|731827.1|730827.1|731828.9|730828.9|731801.3|730801.3|27
1628159050000|2021-08-05 10:24:10|731827|730827|731821|730821|731827|730827|731820.9|730820.9|22
1628159060000|2021-08-05 10:24:20|731819|730819|731922.8|730922.8|731933|730933|731819|730819|28
1628159070000|2021-08-05 10:24:30|731923.5|730923.5|731944.7|730944.7|731948.2|730948.2|731908.5|730908.5|32
1628159080000|2021-08-05 10:24:40|731946.4|730946.4|731883.7|730883.7|731957.8|730957.8|731879.8|730879.8|28
1628159090000|2021-08-05 10:24:50|731875.5|730875.5|731864|730864|731875.5|730875.5|731844.3|730844.3|30
1628159100000|2021-08-05 10:25:00|731865.3|730865.3|731869.7|730869.7|731872.3|730872.3|731865.1|730865.1|24
1628159110000|2021-08-05 10:25:10|731870|730870|731875.4|730875.4|731880.8|730880.8|731861.7|730861.7|21
1628159120000|2021-08-05 10:25:20|731865.1|730865.1|731868.8|730868.8|731873.7|730873.7|731865.1|730865.1|21
1628159130000|2021-08-05 10:25:30|731868|730868|731853|730853|731876.8|730876.8|731853|730853|22
1628159140000|2021-08-05 10:25:40|731836.5|730836.5|731845|730845|731849.1|730849.1|731836.4|730836.4|20
1628159150000|2021-08-05 10:25:50|731847.3|730847.3|731842.2|730842.2|731849.2|730849.2|731834.8|730834.8|20
1628159160000|2021-08-05 10:26:00|731839.5|730839.5|731836.1|730836.1|731844.6|730844.6|731825.9|730825.9|28
1628159170000|2021-08-05 10:26:10|731831.5|730831.5|731812.7|730812.7|731835.3|730835.3|731804.9|730804.9|30
1628159180000|2021-08-05 10:26:20|731805|730805|731783.7|730783.7|731805|730805|731771.8|730771.8|34
1628159190000|2021-08-05 10:26:30|731780.8|730780.8|731797.5|730797.5|731799.8|730799.8|731780.8|730780.8|23
1628159200000|2021-08-05 10:26:40|731795.8|730795.8|731802.4|730802.4|731805.9|730805.9|731793.9|730793.9|22
1628159210000|2021-08-05 10:26:50|731801.1|730801.1|731798.1|730798.1|731802.6|730802.6|731784.6|730784.6|22
1628159220000|2021-08-05 10:27:00|731812.7|730812.7|731796.2|730796.2|731820|730820|731790.4|730790.4|27
1628159230000|2021-08-05 10:27:10|731791.8|730791.8|731774.2|730774.2|731791.8|730791.8|731774.2|730774.2|27
1628159240000|2021-08-05 10:27:20|731773.5|730773.5|731787.4|730787.4|731801.5|730801.5|731773.5|730773.5|25
1628159250000|2021-08-05 10:27:30|731787.5|730787.5|731787.3|730787.3|731795.3|730795.3|731780|730780|20
1628159260000|2021-08-05 10:27:40|731788.5|730788.5|731834.2|730834.2|731847.9|730847.9|731787.5|730787.5|30
1628159270000|2021-08-05 10:27:50|731834.1|730834.1|731893.1|730893.1|731896.6|730896.6|731829.5|730829.5|34
1628159280000|2021-08-05 10:28:00|731889.6|730889.6|731906.4|730906.4|731909.9|730909.9|731889.4|730889.4|31
1628159290000|2021-08-05 10:28:10|731908.2|730908.2|731894.3|730894.3|731908.2|730908.2|731883.7|730883.7|28
1628159300000|2021-08-05 10:28:20|731893.3|730893.3|731886.9|730886.9|731904.2|730904.2|731879.8|730879.8|32
1628159310000|2021-08-05 10:28:30|731885|730885|731900.3|730900.3|731900.3|730900.3|731877|730877|29
1628159320000|2021-08-05 10:28:40|731898.6|730898.6|731921.9|730921.9|731927.3|730927.3|731892.2|730892.2|26
1628159330000|2021-08-05 10:28:50|731921.3|730921.3|731926.1|730926.1|731932.6|730932.6|731921.2|730921.2|28
1628159340000|2021-08-05 10:29:00|731926|730926|731919.2|730919.2|731928.1|730928.1|731908.4|730908.4|32
1628159350000|2021-08-05 10:29:10|731905.6|730905.6|731956.5|730956.5|731956.5|730956.5|731905.6|730905.6|29
1628159360000|2021-08-05 10:29:20|731957.2|730957.2|731990.1|730990.1|732001.7|731001.7|731957.2|730957.2|36
1628159370000|2021-08-05 10:29:30|731989.8|730989.8|731986.9|730986.9|732001.8|731001.8|731981.5|730981.5|24
1628159380000|2021-08-05 10:29:40|731987.9|730987.9|731999.7|730999.7|732010.9|731010.9|731987.7|730987.7|29
1628159390000|2021-08-05 10:29:50|731998.9|730998.9|732001.5|731001.5|732002.2|731002.2|731988|730988|34
1628159400000|2021-08-05 10:30:00|731996.7|730996.7|731969.1|730969.1|732015.7|731015.7|731962.3|730962.3|32
1628159410000|2021-08-05 10:30:10|731969.8|730969.8|731991.2|730991.2|732011.1|731011.1|731966.3|730966.3|28
1628159420000|2021-08-05 10:30:20|731991.8|730991.8|731966.9|730966.9|731991.8|730991.8|731966.9|730966.9|29
1628159430000|2021-08-05 10:30:30|731975.3|730975.3|731965.2|730965.2|731975.3|730975.3|731965.2|730965.2|16
1628159440000|2021-08-05 10:30:40|731964.3|730964.3|731967.3|730967.3|731974.7|730974.7|731962.8|730962.8|23
1628159450000|2021-08-05 10:30:50|731967.9|730967.9|731935.7|730935.7|731969.1|730969.1|731935.6|730935.6|24
1628159460000|2021-08-05 10:31:00|731940.8|730940.8|731986.1|730986.1|731988.5|730988.5|731940.8|730940.8|22
1628159470000|2021-08-05 10:31:10|731983.3|730983.3|731976.8|730976.8|731984.7|730984.7|731960.2|730960.2|25
1628159480000|2021-08-05 10:31:20|731979.5|730979.5|731870.7|730870.7|731991.2|730991.2|731863.7|730863.7|30
1628159490000|2021-08-05 10:31:30|731871|730871|731868.8|730868.8|731871.3|730871.3|731861.9|730861.9|26
1628159500000|2021-08-05 10:31:40|731868|730868|731865.4|730865.4|731872.9|730872.9|731863.3|730863.3|28
1628159510000|2021-08-05 10:31:50|731873.6|730873.6|731873.5|730873.5|731873.6|730873.6|731869.2|730869.2|26
1628159520000|2021-08-05 10:32:00|731873.7|730873.7|731885.3|730885.3|731885.3|730885.3|731869.5|730869.5|22
1628159530000|2021-08-05 10:32:10|731877.3|730877.3|731878.1|730878.1|731895.4|730895.4|731874.4|730874.4|32
1628159540000|2021-08-05 10:32:20|731878|730878|731857.3|730857.3|731878|730878|731856.4|730856.4|29
1628159550000|2021-08-05 10:32:30|731866.1|730866.1|731932.8|730932.8|731946.5|730946.5|731863.3|730863.3|27
1628159560000|2021-08-05 10:32:40|731942.7|730942.7|731932.8|730932.8|731942.9|730942.9|731931.4|730931.4|36
1628159570000|2021-08-05 10:32:50|731941.8|730941.8|731937.6|730937.6|731951.2|730951.2|731931.5|730931.5|29
1628159580000|2021-08-05 10:33:00|731935.7|730935.7|731933.8|730933.8|731943|730943|731932.9|730932.9|27
1628159590000|2021-08-05 10:33:10|731942.2|730942.2|731941.7|730941.7|731942.2|730942.2|731930.7|730930.7|27
1628159600000|2021-08-05 10:33:20|731944|730944|731931.7|730931.7|731944|730944|731931.7|730931.7|25
1628159610000|2021-08-05 10:33:30|731933.4|730933.4|731942.2|730942.2|731946.9|730946.9|731929.4|730929.4|21
1628159620000|2021-08-05 10:33:40|731940.1|730940.1|731943.6|730943.6|731952.7|730952.7|731928.9|730928.9|20
1628159630000|2021-08-05 10:33:50|731939.9|730939.9|731942.3|730942.3|731943.5|730943.5|731929.3|730929.3|18
1628159640000|2021-08-05 10:34:00|731941.3|730941.3|731938.6|730938.6|731945|730945|731918.5|730918.5|26
1628159650000|2021-08-05 10:34:10|731941.4|730941.4|731938.9|730938.9|731941.4|730941.4|731935.9|730935.9|16
1628159660000|2021-08-05 10:34:20|731936.2|730936.2|731938.5|730938.5|731938.5|730938.5|731935.6|730935.6|19
1628159670000|2021-08-05 10:34:30|731938.2|730938.2|731935.6|730935.6|731949.1|730949.1|731934.2|730934.2|25
1628159680000|2021-08-05 10:34:40|731935.8|730935.8|731940.4|730940.4|731943.4|730943.4|731935.8|730935.8|16
1628159690000|2021-08-05 10:34:50|731934.8|730934.8|731944.5|730944.5|731960.6|730960.6|731930.5|730930.5|31
1628159700000|2021-08-05 10:35:00|731952.6|730952.6|731953.4|730953.4|731964.1|730964.1|731948.5|730948.5|30
1628159710000|2021-08-05 10:35:10|731952.9|730952.9|732001.4|731001.4|732002.6|731002.6|731942.5|730942.5|27
1628159720000|2021-08-05 10:35:20|732000.8|731000.8|732030.9|731030.9|732032.3|731032.3|732000.8|731000.8|16
1628159730000|2021-08-05 10:35:30|732033.8|731033.8|732054.9|731054.9|732062.7|731062.7|732027.5|731027.5|29
1628159740000|2021-08-05 10:35:40|732055.1|731055.1|732055.4|731055.4|732057.2|731057.2|732052.7|731052.7|18
1628159750000|2021-08-05 10:35:50|732055.7|731055.7|732058.1|731058.1|732060.5|731060.5|732053.2|731053.2|16
1628159760000|2021-08-05 10:36:00|732056.9|731056.9|732057.6|731057.6|732059.3|731059.3|732053.8|731053.8|17
1628159770000|2021-08-05 10:36:10|732058|731058|732050.3|731050.3|732059.3|731059.3|732049.4|731049.4|25
1628159780000|2021-08-05 10:36:20|732050.4|731050.4|732044.6|731044.6|732052|731052|732034.8|731034.8|29
1628159790000|2021-08-05 10:36:30|732044.4|731044.4|732033.7|731033.7|732044.4|731044.4|732033.5|731033.5|22
1628159800000|2021-08-05 10:36:40|732034.2|731034.2|732057.5|731057.5|732060.5|731060.5|732032.7|731032.7|22
1628159810000|2021-08-05 10:36:50|732053.2|731053.2|732065.2|731065.2|732075|731075|732049|731049|23
1628159820000|2021-08-05 10:37:00|732068.1|731068.1|732064.1|731064.1|732078.2|731078.2|732058.2|731058.2|30
1628159830000|2021-08-05 10:37:10|732065.3|731065.3|732029|731029|732066.2|731066.2|732020.7|731020.7|30
1628159840000|2021-08-05 10:37:20|732024.7|731024.7|731998.9|730998.9|732024.7|731024.7|731985.5|730985.5|25
1628159850000|2021-08-05 10:37:30|731998.5|730998.5|732003.7|731003.7|732012.9|731012.9|731996|730996|23
1628159860000|2021-08-05 10:37:40|732002.6|731002.6|731952.6|730952.6|732002.6|731002.6|731937.4|730937.4|32
1628159870000|2021-08-05 10:37:50|731954.2|730954.2|731931.6|730931.6|731954.2|730954.2|731929.5|730929.5|34
1628159880000|2021-08-05 10:38:00|731931.2|730931.2|731975.5|730975.5|731983.6|730983.6|731929.2|730929.2|35
1628159890000|2021-08-05 10:38:10|731976.3|730976.3|731980.4|730980.4|731991|730991|731976.3|730976.3|22
1628159900000|2021-08-05 10:38:20|731982.5|730982.5|731981.7|730981.7|731982.5|730982.5|731979.2|730979.2|19
1628159910000|2021-08-05 10:38:30|731980.8|730980.8|731979.9|730979.9|731984|730984|731978.6|730978.6|25
1628159920000|2021-08-05 10:38:40|731979.6|730979.6|731969.3|730969.3|731979.6|730979.6|731965.9|730965.9|23
1628159930000|2021-08-05 10:38:50|731967.4|730967.4|731928.9|730928.9|731967.4|730967.4|731920.6|730920.6|33
1628159940000|2021-08-05 10:39:00|731929.6|730929.6|731927.2|730927.2|731929.6|730929.6|731921.6|730921.6|19
1628159950000|2021-08-05 10:39:10|731929.3|730929.3|731914.9|730914.9|731929.8|730929.8|731909.2|730909.2|22
1628159960000|2021-08-05 10:39:20|731914.6|730914.6|731929.6|730929.6|731929.6|730929.6|731904.1|730904.1|30
1628159970000|2021-08-05 10:39:30|731924.8|730924.8|731935.9|730935.9|732415.6|730958.4|731924.8|730415.6|23
1628159980000|2021-08-05 10:39:40|731923.7|730923.7|731926|730926|731937.4|730937.4|731920|730920|32
1628159990000|2021-08-05 10:39:50|731935.2|730935.2|731939.8|730939.8|731940.7|730940.7|731923.7|730923.7|25
1628160000000|2021-08-05 10:40:00|731939.2|730939.2|731901.4|730901.4|731939.3|730939.3|731898.3|730898.3|25
1628160010000|2021-08-05 10:40:10|731914.2|730914.2|731922|730922|731926.8|730926.8|731912.2|730912.2|32
1628160020000|2021-08-05 10:40:20|731921|730921|731925.2|730925.2|731925.6|730925.6|731920.6|730920.6|18
1628160030000|2021-08-05 10:40:30|731925.7|730925.7|731928.5|730928.5|731931.8|730931.8|731921.9|730921.9|20
1628160040000|2021-08-05 10:40:40|731928.7|730928.7|731927.4|730927.4|731933.3|730933.3|731926|730926|25
1628160050000|2021-08-05 10:40:50|731927.8|730927.8|731922.2|730922.2|731930|730930|731919.3|730919.3|26
1628160060000|2021-08-05 10:41:00|731921.8|730921.8|731918.6|730918.6|731928.6|730928.6|731913.6|730913.6|29
1628160070000|2021-08-05 10:41:10|731916.2|730916.2|731893.5|730893.5|731916.2|730916.2|731885.5|730885.5|30
1628160080000|2021-08-05 10:41:20|731892|730892|731898.5|730898.5|731906.8|730906.8|731884.9|730884.9|32
1628160090000|2021-08-05 10:41:30|731895.9|730895.9|731895|730895|731898.9|730898.9|731894.1|730894.1|22
1628160100000|2021-08-05 10:41:40|731895.4|730895.4|731907.4|730907.4|731908.8|730908.8|731889.9|730889.9|28
1628160110000|2021-08-05 10:41:50|731908.3|730908.3|731920|730920|731929.5|730929.5|731908.3|730908.3|27
1628160120000|2021-08-05 10:42:00|731919.7|730919.7|731923.7|730923.7|731925.3|730925.3|731911.4|730911.4|14
1628160130000|2021-08-05 10:42:10|731923.8|730923.8|731955.2|730955.2|731955.2|730955.2|731920.7|730920.7|22
1628160140000|2021-08-05 10:42:20|731955.4|730955.4|731951.2|730951.2|731957.2|730957.2|731948|730948|29
1628160150000|2021-08-05 10:42:30|731951.6|730951.6|731933.7|730933.7|731954.6|730954.6|731933.7|730933.7|18
1628160160000|2021-08-05 10:42:40|731933.5|730933.5|731951.6|730951.6|731954.6|730954.6|731933.5|730933.5|25
1628160170000|2021-08-05 10:42:50|731951.8|730951.8|731946.5|730946.5|731952.4|730952.4|731944.3|730944.3|20
1628160180000|2021-08-05 10:43:00|731943.5|730943.5|731942|730942|731947|730947|731936.9|730936.9|18
1628160190000|2021-08-05 10:43:10|731940.9|730940.9|731945.1|730945.1|731945.1|730945.1|731937.7|730937.7|21
1628160200000|2021-08-05 10:43:20|731946.3|730946.3|731944.9|730944.9|731952|730952|731943.8|730943.8|24
1628160210000|2021-08-05 10:43:30|731944.4|730944.4|731988.9|730988.9|732017.2|731017.2|731944.4|730944.4|32
1628160220000|2021-08-05 10:43:40|731987.7|730987.7|732030.7|731030.7|732035|731035|731985.9|730985.9|31
1628160230000|2021-08-05 10:43:50|732032.9|731032.9|732027.6|731027.6|732035.7|731035.7|732027.4|731027.4|25
1628160240000|2021-08-05 10:44:00|732027.3|731027.3|732023.7|731023.7|732029.3|731029.3|732012.2|731012.2|32
1628160250000|2021-08-05 10:44:10|732024.4|731024.4|732021.4|731021.4|732028.7|731028.7|732019.1|731019.1|20
1628160260000|2021-08-05 10:44:20|732020.9|731020.9|732048.5|731048.5|732054.8|731054.8|732017|731017|24
1628160270000|2021-08-05 10:44:30|732046.4|731046.4|731998.4|730998.4|732049.9|731049.9|731995.7|730995.7|31
1628160280000|2021-08-05 10:44:40|731999.6|730999.6|731956.7|730956.7|732007.6|731007.6|731956.3|730956.3|32
1628160290000|2021-08-05 10:44:50|731959|730959|731955.9|730955.9|731970.6|730970.6|731935.2|730935.2|33
1628160300000|2021-08-05 10:45:00|731957.7|730957.7|731918.1|730918.1|731957.7|730957.7|731901|730901|31
1628160310000|2021-08-05 10:45:10|731919.3|730919.3|731936.5|730936.5|731937|730937|731919.3|730919.3|18
1628160320000|2021-08-05 10:45:20|731935.8|730935.8|731932|730932|731940.6|730940.6|731920.6|730920.6|26
1628160330000|2021-08-05 10:45:30|731926.4|730926.4|731953.9|730953.9|731959.4|730959.4|731907.9|730907.9|29
1628160340000|2021-08-05 10:45:40|731960.2|730960.2|731893.4|730893.4|731960.2|730960.2|731880|730880|24
1628160350000|2021-08-05 10:45:50|731893.3|730893.3|731905.2|730905.2|731926.2|730926.2|731890.5|730890.5|24
1628160360000|2021-08-05 10:46:00|731909.2|730909.2|731896.9|730896.9|731915.2|730915.2|731896.2|730896.2|27
1628160370000|2021-08-05 10:46:10|731883.7|730883.7|731894.5|730894.5|731894.5|730894.5|731882.4|730882.4|19
1628160380000|2021-08-05 10:46:20|731891.8|730891.8|731938.9|730938.9|731941.1|730941.1|731891.8|730891.8|30
1628160390000|2021-08-05 10:46:30|731942|730942|731919.8|730919.8|731942|730942|731912.7|730912.7|34
1628160400000|2021-08-05 10:46:40|731923|730923|731926.4|730926.4|731926.4|730926.4|731900.7|730900.7|30
1628160410000|2021-08-05 10:46:50|731927.2|730927.2|731911.4|730911.4|731927.2|730927.2|731907.5|730907.5|31
1628160420000|2021-08-05 10:47:00|731920.5|730920.5|731910.1|730910.1|731924.7|730924.7|731901.9|730901.9|35
1628160430000|2021-08-05 10:47:10|731912.6|730912.6|731898.1|730898.1|731912.6|730912.6|731896.5|730896.5|26
1628160440000|2021-08-05 10:47:20|731898.3|730898.3|731902|730902|731910|730910|731897|730897|20
1628160450000|2021-08-05 10:47:30|731910.6|730910.6|731919.8|730919.8|731931.9|730931.9|731897|730897|21
1628160460000|2021-08-05 10:47:40|731922.4|730922.4|731923.1|730923.1|731924.6|730924.6|731908.8|730908.8|24
1628160470000|2021-08-05 10:47:50|731926|730926|731915.3|730915.3|731928.4|730928.4|731906.3|730906.3|25
1628160480000|2021-08-05 10:48:00|731916.4|730916.4|731936.2|730936.2|731941.2|730941.2|731916.4|730916.4|34
1628160490000|2021-08-05 10:48:10|731935.2|730935.2|731961.2|730961.2|731969.1|730969.1|731923.2|730923.2|31
1628160500000|2021-08-05 10:48:20|731962.3|730962.3|732019.3|731019.3|732032.8|731032.8|731962.3|730962.3|35
1628160510000|2021-08-05 10:48:30|732018.9|731018.9|732018|731018|732020.5|731020.5|732016.1|731016.1|24
1628160520000|2021-08-05 10:48:40|732019.5|731019.5|731991.2|730991.2|732020.6|731020.6|731980.1|730980.1|25
1628160530000|2021-08-05 10:48:50|731975.3|730975.3|731956.4|730956.4|731998.8|730998.8|731947.3|730947.3|32
1628160540000|2021-08-05 10:49:00|731955.6|730955.6|731956.3|730956.3|731967.5|730967.5|731947.1|730947.1|30
1628160550000|2021-08-05 10:49:10|731960.1|730960.1|731957.3|730957.3|731963.6|730963.6|731949.8|730949.8|34
1628160560000|2021-08-05 10:49:20|731956|730956|731961.7|730961.7|731963.9|730963.9|731951.3|730951.3|34
1628160570000|2021-08-05 10:49:30|731964.1|730964.1|731968.5|730968.5|731981.4|730981.4|731964.1|730964.1|34
1628160580000|2021-08-05 10:49:40|731971.6|730971.6|731980.9|730980.9|731981.6|730981.6|731963.8|730963.8|37
1628160590000|2021-08-05 10:49:50|731981.4|730981.4|731961.5|730961.5|731981.4|730981.4|731960.7|730960.7|22
1628160600000|2021-08-05 10:50:00|731966|730966|731963.5|730963.5|731970.5|730970.5|731958.9|730958.9|24
1628160610000|2021-08-05 10:50:10|731964.9|730964.9|731980|730980|731981.7|730981.7|731962.2|730962.2|14
1628160620000|2021-08-05 10:50:20|731981.2|730981.2|731997.9|730997.9|731997.9|730997.9|731981.2|730981.2|30
1628160630000|2021-08-05 10:50:30|731997.2|730997.2|732008.5|731008.5|732013.9|731013.9|731988.6|730988.6|29
1628160640000|2021-08-05 10:50:40|731988.9|730988.9|731943.5|730943.5|732022.1|731022.1|731939.8|730939.8|28
1628160650000|2021-08-05 10:50:50|731943.8|730943.8|731941.7|730941.7|731947.6|730947.6|731941.7|730941.7|23
1628160660000|2021-08-05 10:51:00|731941.9|730941.9|731940.5|730940.5|731943.4|730943.4|731929.6|730929.6|30
1628160670000|2021-08-05 10:51:10|731939.1|730939.1|731933.3|730933.3|731947.2|730947.2|731932.1|730932.1|29
1628160680000|2021-08-05 10:51:20|731932.7|730932.7|731932.5|730932.5|731941.9|730941.9|731931.2|730931.2|25
1628160690000|2021-08-05 10:51:30|731932.8|730932.8|731931.2|730931.2|731940.9|730940.9|731928.9|730928.9|27
1628160700000|2021-08-05 10:51:40|731931.9|730931.9|731935.4|730935.4|731935.4|730935.4|731930.6|730930.6|19
1628160710000|2021-08-05 10:51:50|731933.6|730933.6|731940.9|730940.9|731946.2|730946.2|731933.6|730933.6|19
1628160720000|2021-08-05 10:52:00|731937.7|730937.7|731949|730949|731949.4|730949.4|731937.7|730937.7|21
1628160730000|2021-08-05 10:52:10|731953.9|730953.9|731955.4|730955.4|731959.4|730959.4|731951.8|730951.8|25
1628160740000|2021-08-05 10:52:20|731955.3|730955.3|731954.3|730954.3|731960.4|730960.4|731950.4|730950.4|24
1628160750000|2021-08-05 10:52:30|731953.4|730953.4|731936.3|730936.3|731953.9|730953.9|731930.6|730930.6|26
1628160760000|2021-08-05 10:52:40|731936.6|730936.6|731895.9|730895.9|731939.6|730939.6|731893.8|730893.8|29
1628160770000|2021-08-05 10:52:50|731894.2|730894.2|731895.1|730895.1|731904.3|730904.3|731893.1|730893.1|26
1628160780000|2021-08-05 10:53:00|731900.1|730900.1|731894.4|730894.4|731900.1|730900.1|731890.4|730890.4|26
1628160790000|2021-08-05 10:53:10|731894.7|730894.7|731887.4|730887.4|731897.2|730897.2|731883.1|730883.1|23
1628160800000|2021-08-05 10:53:20|731886.4|730886.4|731879.7|730879.7|731886.4|730886.4|731869.8|730869.8|30
1628160810000|2021-08-05 10:53:30|731878.9|730878.9|731902|730902|731909.7|730909.7|731865.6|730865.6|29
1628160820000|2021-08-05 10:53:40|731904.7|730904.7|731925.8|730925.8|731932.2|730932.2|731899.7|730899.7|34
1628160830000|2021-08-05 10:53:50|731925.7|730925.7|731917.5|730917.5|731930.2|730930.2|731910.7|730910.7|31
1628160840000|2021-08-05 10:54:00|731922.2|730922.2|731894.4|730894.4|731922.9|730922.9|731882.9|730882.9|29
1628160850000|2021-08-05 10:54:10|731894.8|730894.8|731893|730893|731896.8|730896.8|731891.5|730891.5|21
1628160860000|2021-08-05 10:54:20|731893.1|730893.1|731870.2|730870.2|731902.6|730902.6|731859.5|730859.5|23
1628160870000|2021-08-05 10:54:30|731870|730870|731808|730808|731871.8|730871.8|731807.7|730807.7|20
1628160880000|2021-08-05 10:54:40|731807.4|730807.4|731750.5|730750.5|731809.2|730809.2|731749.2|730749.2|27
1628160890000|2021-08-05 10:54:50|731753.2|730753.2|731776.9|730776.9|731787.4|730787.4|731746.2|730746.2|30
1628160900000|2021-08-05 10:55:00|731787.8|730787.8|731803.4|730803.4|731803.4|730803.4|731783.7|730783.7|35
1628160910000|2021-08-05 10:55:10|731804|730804|731786.4|730786.4|731804|730804|731781.3|730781.3|36
1628160920000|2021-08-05 10:55:20|731786.3|730786.3|731783.6|730783.6|731788.9|730788.9|731778.3|730778.3|32
1628160930000|2021-08-05 10:55:30|731778.8|730778.8|731769.5|730769.5|731778.8|730778.8|731766.1|730766.1|32
1628160940000|2021-08-05 10:55:40|731769.7|730769.7|731815.4|730815.4|731817.1|730817.1|731769.7|730769.7|32
1628160950000|2021-08-05 10:55:50|731818.1|730818.1|731829.4|730829.4|731842.7|730842.7|731814.8|730814.8|17
1628160960000|2021-08-05 10:56:00|731833.2|730833.2|731820|730820|731833.2|730833.2|731818.1|730818.1|28
1628160970000|2021-08-05 10:56:10|731819.3|730819.3|731812|730812|731820.6|730820.6|731810.4|730810.4|23
1628160980000|2021-08-05 10:56:20|731811.5|730811.5|731812.7|730812.7|731817.9|730817.9|731810|730810|20
1628160990000|2021-08-05 10:56:30|731815.2|730815.2|731820.4|730820.4|731820.4|730820.4|731813|730813|18
1628161000000|2021-08-05 10:56:40|731816.2|730816.2|731909|730909|731910.3|730910.3|731808.1|730808.1|28
1628161010000|2021-08-05 10:56:50|731912|730912|731867.5|730867.5|731913.3|730913.3|731864.8|730864.8|24
1628161020000|2021-08-05 10:57:00|731869.7|730869.7|731889.5|730889.5|731908.1|730908.1|731831.5|730831.5|28
1628161030000|2021-08-05 10:57:10|731888.1|730888.1|731919.4|730919.4|731919.4|730919.4|731873.6|730873.6|31
1628161040000|2021-08-05 10:57:20|731916.4|730916.4|731906.1|730906.1|731943.3|730943.3|731903.8|730903.8|33
1628161050000|2021-08-05 10:57:30|731901.4|730901.4|731899.9|730899.9|731939|730939|731890.9|730890.9|30
1628161060000|2021-08-05 10:57:40|731901.7|730901.7|731926.5|730926.5|731931.7|730931.7|731893|730893|20
1628161070000|2021-08-05 10:57:50|731925.9|730925.9|731924.3|730924.3|731941.3|730941.3|731916.2|730916.2|28
1628161080000|2021-08-05 10:58:00|731919.6|730919.6|731930.2|730930.2|731935.1|730935.1|731915.7|730915.7|26
1628161090000|2021-08-05 10:58:10|731932|730932|731920.1|730920.1|731932|730932|731909.6|730909.6|33
1628161100000|2021-08-05 10:58:20|731915.6|730915.6|731950.7|730950.7|731974.3|730974.3|731915.6|730915.6|37
1628161110000|2021-08-05 10:58:30|731943.7|730943.7|731944.6|730944.6|731953.3|730953.3|731940.1|730940.1|28
1628161120000|2021-08-05 10:58:40|731945.6|730945.6|731940.9|730940.9|731946.3|730946.3|731939.1|730939.1|16
1628161130000|2021-08-05 10:58:50|731939.6|730939.6|731926.6|730926.6|731942.3|730942.3|731923.9|730923.9|29
1628161140000|2021-08-05 10:59:00|731923.1|730923.1|731899.6|730899.6|731924.3|730924.3|731897.4|730897.4|34
1628161150000|2021-08-05 10:59:10|731901.4|730901.4|731896.4|730896.4|731902.9|730902.9|731894.2|730894.2|30
1628161160000|2021-08-05 10:59:20|731894.9|730894.9|731898.1|730898.1|731898.6|730898.6|731894.2|730894.2|26
1628161170000|2021-08-05 10:59:30|731903.3|730903.3|731869.7|730869.7|732369.2|730903.3|731867.4|730368.1|26
1628161180000|2021-08-05 10:59:40|731868.2|730868.2|731868.6|730868.6|731869.7|730869.7|731867.2|730867.2|20
1628161190000|2021-08-05 10:59:50|732368.5|730368.5|731813.3|730813.3|732369.2|730844.8|731813.3|730313.2|27
1628161200000|2021-08-05 11:00:00|732308.1|730308.1|732304.6|730304.6|732311.6|730311.6|732291.3|730291.3|26
1628161210000|2021-08-05 11:00:10|732302.6|730302.6|731781.7|730781.7|732302.6|730803.2|731775.5|730302.6|26
1628161220000|2021-08-05 11:00:20|731779.9|730779.9|731778.4|730778.4|731780.9|730780.9|731773.7|730773.7|21
1628161230000|2021-08-05 11:00:30|731772.8|730772.8|731827.4|730827.4|731829.1|730829.1|731768.5|730768.5|27
1628161240000|2021-08-05 11:00:40|731825.9|730825.9|731843.4|730843.4|731844.4|730844.4|731822|730822|23
1628161250000|2021-08-05 11:00:50|731843.9|730843.9|731843.7|730843.7|731844.3|730844.3|731843.1|730843.1|12
1628161260000|2021-08-05 11:01:00|731843.8|730843.8|731838.3|730838.3|731843.9|730843.9|731833.3|730833.3|12
1628161270000|2021-08-05 11:01:10|731837|730837|731774.2|730774.2|732298.8|730840.2|731770|730298.8|24
1628161280000|2021-08-05 11:01:20|731773.5|730773.5|731806.6|730806.6|731810.1|730810.1|731773.5|730773.5|28
1628161290000|2021-08-05 11:01:30|731806.4|730806.4|731820.9|730820.9|731821.2|730821.2|731789.5|730789.5|23
1628161300000|2021-08-05 11:01:40|731818.9|730818.9|731812.7|730812.7|731819.8|730819.8|731809.7|730809.7|18
1628161310000|2021-08-05 11:01:50|731813.8|730813.8|731819|730819|731824.4|730824.4|731813.8|730813.8|26
1628161320000|2021-08-05 11:02:00|731809.2|730809.2|731838.4|730838.4|731840.9|730840.9|731806.2|730806.2|29
1628161330000|2021-08-05 11:02:10|731834.9|730834.9|731827.4|730827.4|731834.9|730834.9|731786.9|730786.9|33
1628161340000|2021-08-05 11:02:20|731825.7|730825.7|731828.7|730828.7|731837.1|730837.1|731824.5|730824.5|33
1628161350000|2021-08-05 11:02:30|731828.5|730828.5|731856.8|730856.8|731857.3|730857.3|731802.2|730802.2|36
1628161360000|2021-08-05 11:02:40|731861.8|730861.8|731854.5|730854.5|731868.7|730868.7|731845.9|730845.9|32
1628161370000|2021-08-05 11:02:50|731853.5|730853.5|731854.8|730854.8|731855.5|730855.5|731851.9|730851.9|26
1628161380000|2021-08-05 11:03:00|731852.3|730852.3|731910.3|730910.3|731958.9|730958.9|731852.3|730852.3|37
1628161390000|2021-08-05 11:03:10|731912.6|730912.6|731914.2|730914.2|731917.5|730917.5|731906.1|730906.1|35
1628161400000|2021-08-05 11:03:20|731909.7|730909.7|731883.4|730883.4|731917.1|730917.1|731883.4|730883.4|35
1628161410000|2021-08-05 11:03:30|731880|730880|731864.3|730864.3|731885|730885|731860|730860|38
1628161420000|2021-08-05 11:03:40|731857.2|730857.2|731861.2|730861.2|731864.2|730864.2|731849.1|730849.1|37
1628161430000|2021-08-05 11:03:50|731877.8|730877.8|731835.9|730835.9|731905.1|730905.1|731834.1|730834.1|38
1628161440000|2021-08-05 11:04:00|731838.5|730838.5|731770.4|730770.4|731838.5|730838.5|731769.2|730769.2|35
1628161450000|2021-08-05 11:04:10|731769.9|730769.9|731756.7|730756.7|731770.5|730770.5|731747.7|730747.7|38
1628161460000|2021-08-05 11:04:20|731756.4|730756.4|731751|730751|731756.4|730756.4|731719.1|730719.1|35
1628161470000|2021-08-05 11:04:30|731750|730750|731739.1|730739.1|731755|730755|731736.9|730736.9|39
1628161480000|2021-08-05 11:04:40|731739.7|730739.7|731738.3|730738.3|731750|730750|731709.2|730709.2|38
1628161490000|2021-08-05 11:04:50|731738.6|730738.6|731734.9|730734.9|731740.2|730740.2|731692.1|730692.1|39
1628161500000|2021-08-05 11:05:00|731737.7|730737.7|731701.1|730701.1|731748.9|730748.9|731699.2|730699.2|37
1628161510000|2021-08-05 11:05:10|731701.7|730701.7|731541.2|730541.2|731706.8|730706.8|731515.8|730515.8|38
1628161520000|2021-08-05 11:05:20|731533.3|730533.3|731577.5|730577.5|731582.2|730582.2|731533.3|730533.3|33
1628161530000|2021-08-05 11:05:30|731589.7|730589.7|731588.9|730588.9|731612.6|730612.6|731570.5|730570.5|27
1628161540000|2021-08-05 11:05:40|731588.4|730588.4|731566.7|730566.7|731592.7|730592.7|731566.7|730566.7|28
1628161550000|2021-08-05 11:05:50|731587.3|730587.3|731544.8|730544.8|731591.1|730591.1|731526.4|730526.4|35
1628161560000|2021-08-05 11:06:00|731542.8|730542.8|731725.7|729725.7|731764.7|730542.8|731205.5|729680.5|39
1628161570000|2021-08-05 11:06:10|731721.7|729721.7|731825.4|729825.4|731827.7|730299.5|731215.7|729714.1|38
1628161580000|2021-08-05 11:06:20|731825.1|729825.1|731245.9|730245.9|731845.2|730321.2|731232|729818.7|39
1628161590000|2021-08-05 11:06:30|731233.4|730233.4|731320.8|730320.8|731790.5|730320.8|731229.7|729775|35
1628161600000|2021-08-05 11:06:40|731309.5|730309.5|731253.2|730253.2|731315.6|730315.6|731242.3|730242.3|37
1628161610000|2021-08-05 11:06:50|731256.5|730256.5|731249.4|730249.4|731314.4|730314.4|731244.4|730244.4|33
1628161620000|2021-08-05 11:07:00|731247.7|730247.7|731257.7|730257.7|731257.7|730257.7|731245.9|730245.9|33
1628161630000|2021-08-05 11:07:10|731255.5|730255.5|731334.7|730334.7|731362.3|730362.3|731255.5|730255.5|33
1628161640000|2021-08-05 11:07:20|731333.4|730333.4|731292.9|730292.9|731805.3|730333.4|731284.3|729802.6|36
1628161650000|2021-08-05 11:07:30|731292.3|730292.3|731266|730266|731298.2|730298.2|731262|730262|38
1628161660000|2021-08-05 11:07:40|731271.5|730271.5|731250.8|730250.8|731274.8|730274.8|731245.8|730245.8|33
1628161670000|2021-08-05 11:07:50|731252.6|730252.6|731329.3|730329.3|731331.6|730331.6|731252|730252|36
1628161680000|2021-08-05 11:08:00|731324.8|730324.8|731329.7|730329.7|731336|730336|731301.1|730301.1|38
1628161690000|2021-08-05 11:08:10|731336.5|730336.5|731343|730343|731364.6|730364.6|731332.3|730332.3|34
1628161700000|2021-08-05 11:08:20|731340.9|730340.9|731348.5|730348.5|731357.1|730357.1|731340.9|730340.9|37
1628161710000|2021-08-05 11:08:30|731349.4|730349.4|731357|730357|731357.2|730357.2|731347.5|730347.5|39
1628161720000|2021-08-05 11:08:40|731357.3|730357.3|731397.9|730397.9|731404.3|730404.3|731354.3|730354.3|34
1628161730000|2021-08-05 11:08:50|731401.7|730401.7|731420.2|730420.2|731429.7|730429.7|731396.5|730396.5|39
1628161740000|2021-08-05 11:09:00|731419.7|730419.7|731354.9|730354.9|731426.1|730426.1|731352.4|730352.4|39
1628161750000|2021-08-05 11:09:10|731353.3|730353.3|731353.3|730353.3|731357.6|730357.6|731352.5|730352.5|30
1628161760000|2021-08-05 11:09:20|731352.9|730352.9|731352.6|730352.6|731355|730355|731339.4|730339.4|22
1628161770000|2021-08-05 11:09:30|731342.2|730342.2|731378.6|730378.6|731378.6|730378.6|731342.2|730342.2|28
1628161780000|2021-08-05 11:09:40|731373.2|730373.2|731361.3|730361.3|731373.2|730373.2|731361|730361|31
1628161790000|2021-08-05 11:09:50|731358.9|730358.9|731434|730434|731448.2|730448.2|731358.6|730358.6|30
1628161800000|2021-08-05 11:10:00|731436.3|730436.3|731485.9|730485.9|731501.2|730501.2|731408.4|730408.4|38
1628161810000|2021-08-05 11:10:10|731484.5|730484.5|731482.9|730482.9|731484.5|730484.5|731476.1|730476.1|27
1628161820000|2021-08-05 11:10:20|731489.4|730489.4|731456.8|730456.8|731489.4|730489.4|731435.8|730435.8|37
1628161830000|2021-08-05 11:10:30|731464|730464|731437.5|730437.5|731464|730464|731434.1|730434.1|32
1628161840000|2021-08-05 11:10:40|731438.1|730438.1|731442|730442|731442.6|730442.6|731425.2|730425.2|29
1628161850000|2021-08-05 11:10:50|731449.7|730449.7|731469.6|730469.6|731473|730473|731449.1|730449.1|32
1628161860000|2021-08-05 11:11:00|731468.4|730468.4|731631.7|730631.7|731634.3|730634.3|731468.4|730468.4|38
1628161870000|2021-08-05 11:11:10|731636|730636|731625|730625|731664.4|730664.4|731618.3|730618.3|40
1628161880000|2021-08-05 11:11:20|731623.7|730623.7|731590.5|730590.5|731628.2|730628.2|731522.7|730522.7|31
1628161890000|2021-08-05 11:11:30|731580.6|730580.6|731594.1|730594.1|731604.3|730604.3|731580.6|730580.6|26
1628161900000|2021-08-05 11:11:40|731598|730598|731715.7|730715.7|731715.7|730715.7|731595.6|730595.6|33
1628161910000|2021-08-05 11:11:50|731716.5|730716.5|731727.5|730727.5|731763.9|730763.9|731716.3|730716.3|38
1628161920000|2021-08-05 11:12:00|731742.3|730742.3|731646.1|730646.1|731746.6|730746.6|731639.5|730639.5|39
1628161930000|2021-08-05 11:12:10|731647.1|730647.1|731635.6|730635.6|731658.1|730658.1|731622.1|730622.1|35
1628161940000|2021-08-05 11:12:20|731643.6|730643.6|731653.6|730653.6|731653.6|730653.6|731635.9|730635.9|27
1628161950000|2021-08-05 11:12:30|731652.8|730652.8|731746.3|730746.3|731750.6|730750.6|731652.8|730652.8|28
1628161960000|2021-08-05 11:12:40|731747.5|730747.5|731785.7|730785.7|731789|730789|731742.4|730742.4|37
1628161970000|2021-08-05 11:12:50|731784.9|730784.9|731745.7|730745.7|731788.3|730788.3|731734.8|730734.8|29
1628161980000|2021-08-05 11:13:00|731749.8|730749.8|731751.1|730751.1|732256.1|730773.5|731734|730246.7|33
1628161990000|2021-08-05 11:13:10|731756.8|730756.8|731673.2|730673.2|731756.8|730756.8|731665.3|730665.3|37
1628162000000|2021-08-05 11:13:20|731679.8|730679.8|731702|730702|731702|730702|731671.6|730671.6|33
1628162010000|2021-08-05 11:13:30|731692.5|730692.5|731711.3|730711.3|731712.5|730712.5|731692.5|730692.5|29
1628162020000|2021-08-05 11:13:40|731696.9|730696.9|731730.3|730730.3|731758.4|730758.4|731696.9|730696.9|31
1628162030000|2021-08-05 11:13:50|731733.1|730733.1|731752.6|730752.6|732273|730758.3|731728.9|730252.1|30
1628162040000|2021-08-05 11:14:00|731748.1|730748.1|731800.3|730800.3|732324.2|730815.9|731748.1|730324.2|17
1628162050000|2021-08-05 11:14:10|731801|730801|731728.4|730728.4|731808|730808|731728.4|730728.4|36
1628162060000|2021-08-05 11:14:20|731742.8|730742.8|731721.3|730721.3|731745.9|730745.9|731708.4|730708.4|33
1628162070000|2021-08-05 11:14:30|731719.3|730719.3|731735.3|730735.3|731759.1|730759.1|731718.5|730718.5|35
1628162080000|2021-08-05 11:14:40|731751.2|730751.2|731731.8|730731.8|731763.5|730763.5|731731.8|730731.8|26
1628162090000|2021-08-05 11:14:50|731721.6|730721.6|731735.5|730735.5|732194|730738.4|731689.3|730194|36
1628162100000|2021-08-05 11:15:00|731735.8|730735.8|731715.1|730715.1|732217.8|730735.8|731688.9|730217.8|38
1628162110000|2021-08-05 11:15:10|731716.7|730716.7|731743.5|730743.5|731748.2|730748.2|731711.2|730711.2|35
1628162120000|2021-08-05 11:15:20|731740.5|730740.5|731740.1|730740.1|731752.7|730752.7|731738.4|730738.4|21
1628162130000|2021-08-05 11:15:30|731738.5|730738.5|731724.8|730724.8|731741.3|730741.3|731718.2|730718.2|26
1628162140000|2021-08-05 11:15:40|731724.1|730724.1|731703.8|730703.8|732201|730724.1|731663.9|730201|32
1628162150000|2021-08-05 11:15:50|731706.9|730706.9|731702.6|730702.6|731742.4|730742.4|731698|730698|32
1628162160000|2021-08-05 11:16:00|731684.4|730684.4|731631.8|730631.8|732192.6|730689.8|731623.3|730192.6|38
1628162170000|2021-08-05 11:16:10|731633.1|730633.1|731641|730641|732140.7|730651.9|731602.5|730122|35
1628162180000|2021-08-05 11:16:20|731617.7|730617.7|731681.7|730681.7|731687.7|730687.7|731617.3|730617.3|29
1628162190000|2021-08-05 11:16:30|731684.8|730684.8|731669.3|730669.3|732197.4|730686.7|731649.5|730186.3|28
1628162200000|2021-08-05 11:16:40|731669.5|730669.5|731700.8|730700.8|731713.8|730713.8|731669.5|730669.5|27
1628162210000|2021-08-05 11:16:50|731700.1|730700.1|731733.7|730733.7|731743.6|730743.6|731700.1|730700.1|19
1628162220000|2021-08-05 11:17:00|731745.5|730745.5|731741.9|730741.9|731745.5|730745.5|731737.3|730737.3|24
1628162230000|2021-08-05 11:17:10|731744.2|730744.2|731781.2|730781.2|731804.7|730804.7|731722.4|730722.4|34
1628162240000|2021-08-05 11:17:20|731780.1|730780.1|731788.2|730788.2|731811.3|730811.3|731778.4|730778.4|31
1628162250000|2021-08-05 11:17:30|731790.9|730790.9|731799.7|730799.7|731826.2|730826.2|731784.5|730784.5|36
1628162260000|2021-08-05 11:17:40|731800.7|730800.7|731828.3|730828.3|731838.8|730838.8|731800.2|730800.2|33
1628162270000|2021-08-05 11:17:50|731829.2|730829.2|731835.4|730835.4|731842|730842|731816.6|730816.6|29
1628162280000|2021-08-05 11:18:00|731836.2|730836.2|731786.6|730786.6|732332|730841.8|731786.6|730332|31
1628162290000|2021-08-05 11:18:10|731789.6|730789.6|731767.8|730767.8|731815.8|730815.8|731766.2|730766.2|34
1628162300000|2021-08-05 11:18:20|731770.2|730770.2|731756.9|730756.9|732290.2|730778.7|731753.1|730286|34
1628162310000|2021-08-05 11:18:30|731756.6|730756.6|731758.9|730758.9|731772.3|730772.3|731747.9|730747.9|31
1628162320000|2021-08-05 11:18:40|731769.9|730769.9|731757.9|730757.9|731770.3|730770.3|731757.9|730757.9|26
1628162330000|2021-08-05 11:18:50|731759.2|730759.2|731780.1|730780.1|731799.7|730799.7|731759.2|730759.2|35
1628162340000|2021-08-05 11:19:00|731778.6|730778.6|731775.5|730775.5|731798.7|730798.7|731769|730769|29
1628162350000|2021-08-05 11:19:10|731775|730775|731757.3|730757.3|731787.1|730787.1|731748.9|730748.9|33
1628162360000|2021-08-05 11:19:20|731760.7|730760.7|731729.5|730729.5|732226.6|730773.2|731714.4|730226.6|30
1628162370000|2021-08-05 11:19:30|731720|730720|731720.8|730720.8|732235|730732.8|731711.7|730217.4|32
1628162380000|2021-08-05 11:19:40|731717.2|730717.2|731680.4|730680.4|732192|730725.1|731662.4|730183.6|32
1628162390000|2021-08-05 11:19:50|731683.5|730683.5|732254.6|730254.6|732254.7|730759.4|731668.9|730202.5|38
1628162400000|2021-08-05 11:20:00|732244.3|730244.3|731670.8|730670.8|732255.9|730751.1|731664|730231.1|37
1628162410000|2021-08-05 11:20:10|731663.4|730663.4|731656.6|730656.6|732172.8|730694.1|731639.4|730172.8|38
1628162420000|2021-08-05 11:20:20|731654.5|730654.5|731613.3|730613.3|731657.7|730657.7|731606.6|730606.6|35
1628162430000|2021-08-05 11:20:30|731610.8|730610.8|731596.4|730596.4|731625.2|730625.2|731584.6|730584.6|39
1628162440000|2021-08-05 11:20:40|731597.9|730597.9|731609.3|730609.3|731617.5|730617.5|731562.4|730562.4|34
1628162450000|2021-08-05 11:20:50|731580.8|730580.8|731538.6|730538.6|731612.8|730612.8|731538.6|730538.6|37
1628162460000|2021-08-05 11:21:00|731542.8|730542.8|731538.3|730538.3|731571.2|730571.2|731536.9|730536.9|37
1628162470000|2021-08-05 11:21:10|731539.7|730539.7|731527.2|730527.2|731540.9|730540.9|731523.4|730523.4|24
1628162480000|2021-08-05 11:21:20|731522.8|730522.8|731528.5|730528.5|731539.3|730539.3|731511.8|730511.8|28
1628162490000|2021-08-05 11:21:30|731528.9|730528.9|731532.7|730532.7|731534.9|730534.9|731513.1|730513.1|32
1628162500000|2021-08-05 11:21:40|731523.6|730523.6|731517|730517|731531.8|730531.8|731504.7|730504.7|27
1628162510000|2021-08-05 11:21:50|731514.8|730514.8|731521.1|730521.1|731523.3|730523.3|731514.8|730514.8|29
1628162520000|2021-08-05 11:22:00|731519.8|730519.8|731521.7|730521.7|731531.5|730531.5|731517.1|730517.1|25
1628162530000|2021-08-05 11:22:10|731522.2|730522.2|732029.2|730029.2|732029.2|730528.6|731514.9|730029.2|30
1628162540000|2021-08-05 11:22:20|732029.8|730029.8|731512.7|730512.7|732038.6|730537.8|731497.1|729999.3|40
1628162550000|2021-08-05 11:22:30|731515.3|730515.3|731451.7|730451.7|732054|730558.9|731446.6|730017.8|38
1628162560000|2021-08-05 11:22:40|731460.4|730460.4|731451.7|730451.7|731460.4|730460.4|731451.6|730451.6|33
1628162570000|2021-08-05 11:22:50|731454.1|730454.1|731465.4|730465.4|731470.8|730470.8|731447.2|730447.2|33
1628162580000|2021-08-05 11:23:00|731463.4|730463.4|731507.7|730507.7|731512.3|730512.3|731463.4|730463.4|34
1628162590000|2021-08-05 11:23:10|731507.3|730507.3|731491.5|730491.5|731509.6|730509.6|731455.5|730455.5|32
1628162600000|2021-08-05 11:23:20|731487|730487|731504.9|730504.9|731509.5|730509.5|731474.3|730474.3|33
1628162610000|2021-08-05 11:23:30|731497.5|730497.5|731527.8|730527.8|731539.2|730539.2|731488.2|730488.2|29
1628162620000|2021-08-05 11:23:40|731524.8|730524.8|731544.1|730544.1|731544.1|730544.1|731524.8|730524.8|33
1628162630000|2021-08-05 11:23:50|731538.5|730538.5|731541.4|730541.4|731545.8|730545.8|731536.4|730536.4|35
1628162640000|2021-08-05 11:24:00|731543.4|730543.4|731532.1|730532.1|731547.7|730547.7|731529.8|730529.8|27
1628162650000|2021-08-05 11:24:10|731532.5|730532.5|731529.3|730529.3|731539.5|730539.5|731529.3|730529.3|30
1628162660000|2021-08-05 11:24:20|731526.6|730526.6|731531.3|730531.3|731541.9|730541.9|731526.3|730526.3|29
1628162670000|2021-08-05 11:24:30|731528.5|730528.5|731469.5|730469.5|731531.7|730531.7|731456.9|730456.9|28
1628162680000|2021-08-05 11:24:40|731467.9|730467.9|731466.3|730466.3|731473.5|730473.5|731460.5|730460.5|30
1628162690000|2021-08-05 11:24:50|731465.6|730465.6|731444.2|730444.2|731486.3|730486.3|731424.2|730424.2|30
1628162700000|2021-08-05 11:25:00|731442.1|730442.1|731360.6|730360.6|731443.4|730443.4|731355.7|730355.7|36
1628162710000|2021-08-05 11:25:10|731364.6|730364.6|731356.4|730356.4|731374.8|730374.8|731346.1|730346.1|36
1628162720000|2021-08-05 11:25:20|731356.1|730356.1|731346.9|730346.9|731367.6|730367.6|731344.1|730344.1|31
1628162730000|2021-08-05 11:25:30|731342.5|730342.5|731318.5|730318.5|731342.5|730342.5|731303.7|730303.7|31
1628162740000|2021-08-05 11:25:40|731318.9|730318.9|731270.9|730270.9|731318.9|730318.9|731263.5|730263.5|29
1628162750000|2021-08-05 11:25:50|731270.4|730270.4|731306.4|730306.4|731309.1|730309.1|731263.3|730263.3|36
1628162760000|2021-08-05 11:26:00|731296.9|730296.9|731284.6|730284.6|731301.4|730301.4|731278.8|730278.8|38
1628162770000|2021-08-05 11:26:10|731284.8|730284.8|731269.1|730269.1|731288.7|730288.7|731230.9|730230.9|32
1628162780000|2021-08-05 11:26:20|731266.3|730266.3|731248|730248|731271.4|730271.4|731237|730237|30
1628162790000|2021-08-05 11:26:30|731243.1|730243.1|731261.3|730261.3|731266.1|730266.1|731240.8|730240.8|30
1628162800000|2021-08-05 11:26:40|731259.2|730259.2|731245.2|730245.2|731262.5|730262.5|731241.2|730241.2|25
1628162810000|2021-08-05 11:26:50|731245.5|730245.5|731260|730260|731260|730260|731245.5|730245.5|28
1628162820000|2021-08-05 11:27:00|731258.1|730258.1|731243|730243|731264.1|730264.1|731240.9|730240.9|30
1628162830000|2021-08-05 11:27:10|731240.9|730240.9|731273|730273|731273.8|730273.8|731240.9|730240.9|37
1628162840000|2021-08-05 11:27:20|731271.6|730271.6|731265.9|730265.9|731284.5|730284.5|731259.7|730259.7|33
1628162850000|2021-08-05 11:27:30|731265.8|730265.8|731278.1|730278.1|731289.6|730289.6|731259.7|730259.7|28
1628162860000|2021-08-05 11:27:40|731277.2|730277.2|731259.3|730259.3|731282.1|730282.1|731242.1|730242.1|33
1628162870000|2021-08-05 11:27:50|731261.4|730261.4|731243.3|730243.3|731272.5|730272.5|731239|730239|25
1628162880000|2021-08-05 11:28:00|731242.2|730242.2|731269.6|730269.6|731275.4|730275.4|731242.2|730242.2|30
1628162890000|2021-08-05 11:28:10|731290.7|730290.7|731285.4|730285.4|731292.2|730292.2|731268.6|730268.6|35
1628162900000|2021-08-05 11:28:20|731277.3|730277.3|731293.4|730293.4|731293.4|730293.4|731271.9|730271.9|28
1628162910000|2021-08-05 11:28:30|731334.3|730334.3|731318.7|730318.7|731334.3|730334.3|731304.1|730304.1|38
1628162920000|2021-08-05 11:28:40|731299.4|730299.4|731318.6|730318.6|731325.8|730325.8|731290|730290|29
1628162930000|2021-08-05 11:28:50|731312.1|730312.1|731301.4|730301.4|731329.2|730329.2|731300.4|730300.4|31
1628162940000|2021-08-05 11:29:00|731304.7|730304.7|731318.4|730318.4|731320.4|730320.4|731304.7|730304.7|30
1628162950000|2021-08-05 11:29:10|731307.4|730307.4|731316.9|730316.9|731324.9|730324.9|731304|730304|27
1628162960000|2021-08-05 11:29:20|731317.4|730317.4|731304.1|730304.1|731317.4|730317.4|731288.8|730288.8|29
1628162970000|2021-08-05 11:29:30|731303.1|730303.1|731236.1|730236.1|731309.5|730309.5|731226.5|730226.5|33
1628162980000|2021-08-05 11:29:40|731237.2|730237.2|731271.2|730271.2|731757.5|730271.2|731234.8|729740|30
1628162990000|2021-08-05 11:29:50|731266.9|730266.9|731258|730258|731278.7|730278.7|731245|730245|33
1628163000000|2021-08-05 11:30:00|731277|730277|731264.8|730264.8|731291.3|730291.3|731240|730240|30
1628163010000|2021-08-05 11:30:10|731256.5|730256.5|731275.1|730275.1|731288.1|730288.1|731256.5|730256.5|17
1628163020000|2021-08-05 11:30:20|731272.7|730272.7|731296.9|730296.9|731325.3|730325.3|731264|730264|25
1628163030000|2021-08-05 11:30:30|731311.4|730311.4|731301.4|730301.4|731315.9|730315.9|731284|730284|33
1628163040000|2021-08-05 11:30:40|731301.2|730301.2|731289.9|730289.9|731309.2|730309.2|731279.8|730279.8|30
1628163050000|2021-08-05 11:30:50|731290.3|730290.3|731291.4|730291.4|731800.7|730300.5|731279.9|729784.1|31
1628163060000|2021-08-05 11:31:00|731287.7|730287.7|731310|730310|731325.4|730325.4|731282.9|730282.9|32
1628163070000|2021-08-05 11:31:10|731304.5|730304.5|731271.1|730271.1|731304.5|730304.5|731250.8|730250.8|35
1628163080000|2021-08-05 11:31:20|731252.1|730252.1|731246.9|730246.9|731260.8|730260.8|731243.7|730243.7|29
1628163090000|2021-08-05 11:31:30|731774.2|729774.2|731262.5|730262.5|731774.2|730277.6|731255.4|729774.2|30
1628163100000|2021-08-05 11:31:40|731262.9|730262.9|731264.6|730264.6|731268.8|730268.8|731262.9|730262.9|25
1628163110000|2021-08-05 11:31:50|731267.3|730267.3|731268.2|730268.2|731294.8|730294.8|731264.3|730264.3|26
1628163120000|2021-08-05 11:32:00|731265.2|730265.2|731245.5|730245.5|731269.1|730269.1|731242.9|730242.9|34
1628163130000|2021-08-05 11:32:10|731250.1|730250.1|731244.9|730244.9|731274.6|730274.6|731235.9|730235.9|36
1628163140000|2021-08-05 11:32:20|731239.8|730239.8|731251.2|730251.2|731254|730254|731224.5|730224.5|27
1628163150000|2021-08-05 11:32:30|731242.8|730242.8|731234.5|730234.5|731250.3|730250.3|731218|730218|33
1628163160000|2021-08-05 11:32:40|731231.6|730231.6|731241.6|730241.6|731251.8|730251.8|731223.2|730223.2|24
1628163170000|2021-08-05 11:32:50|731239.9|730239.9|731237.8|730237.8|731267.2|730267.2|731237.8|730237.8|20
1628163180000|2021-08-05 11:33:00|731240.8|730240.8|731236.6|730236.6|731258.9|730258.9|731223.2|730223.2|27
1628163190000|2021-08-05 11:33:10|731242.2|730242.2|731187|730187|731242.2|730242.2|731183|730183|23
1628163200000|2021-08-05 11:33:20|731193.9|730193.9|731127.9|730127.9|731193.9|730193.9|731022.3|730022.3|36
1628163210000|2021-08-05 11:33:30|731124|730124|731119.9|730119.9|731139.8|730139.8|731116|730116|36
1628163220000|2021-08-05 11:33:40|731119.2|730119.2|731067.8|730067.8|731120|730120|731064.1|730064.1|24
1628163230000|2021-08-05 11:33:50|731062.8|730062.8|731233.3|729233.3|731257.5|730092.4|730941.5|729152.5|36
1628163240000|2021-08-05 11:34:00|731243.5|729243.5|731177.6|729177.6|731253.3|729725.8|730724.5|729146.5|40
1628163250000|2021-08-05 11:34:10|731178.6|729178.6|731256.8|729256.8|731257|729751.6|730698.9|729168.5|39
1628163260000|2021-08-05 11:34:20|731281.7|729281.7|731226.5|729226.5|731281.7|729756.3|730715.8|729209.6|38
1628163270000|2021-08-05 11:34:30|731224.3|729224.3|731272.2|729272.2|731278.7|729770.3|730726.7|729224.3|36
1628163280000|2021-08-05 11:34:40|730756.7|729756.7|730628.9|729628.9|731269.7|729763.6|730628.9|729207.6|27
1628163290000|2021-08-05 11:34:50|730634.1|729634.1|731219.7|729219.7|731219.7|729714.5|730628.1|729146.4|36
1628163300000|2021-08-05 11:35:00|731232.8|729232.8|730728.2|729728.2|731253.3|729741.3|730710.6|729206.6|37
1628163310000|2021-08-05 11:35:10|730721.2|729721.2|730648|729648|731217|729729.3|730648|729182.7|36
1628163320000|2021-08-05 11:35:20|730647.5|729647.5|730638.4|729638.4|731176|729667.9|730636.5|729150.2|24
1628163330000|2021-08-05 11:35:30|730647|729647|730657.5|729657.5|730659.1|729659.1|730633.7|729633.7|32
1628163340000|2021-08-05 11:35:40|730660|729660|730699.4|729699.4|731142.1|729714.7|730653.4|729142.1|33
1628163350000|2021-08-05 11:35:50|730700.7|729700.7|730731.6|729731.6|730736.2|729736.2|730700.7|729700.7|32
1628163360000|2021-08-05 11:36:00|730728.9|729728.9|730764.2|729764.2|730764.2|729764.2|730680.4|729680.4|37
1628163370000|2021-08-05 11:36:10|730766.1|729766.1|730798.5|729798.5|730799.8|729799.8|730766.1|729766.1|33
1628163380000|2021-08-05 11:36:20|730796.8|729796.8|730811.3|729811.3|731315.3|729835|730796.8|729306.6|32
1628163390000|2021-08-05 11:36:30|730811.1|729811.1|730809.2|729809.2|730816.7|729816.7|730788.4|729788.4|33
1628163400000|2021-08-05 11:36:40|730812.3|729812.3|730799.6|729799.6|730821|729821|730789.5|729789.5|31
1628163410000|2021-08-05 11:36:50|730803.1|729803.1|730812.4|729812.4|730818.2|729818.2|730800.4|729800.4|17
1628163420000|2021-08-05 11:37:00|730825.3|729825.3|730832.2|729832.2|730835.2|729835.2|730803.2|729803.2|32
1628163430000|2021-08-05 11:37:10|730847.8|729847.8|730850.5|729850.5|730860.1|729860.1|730833.3|729833.3|32
1628163440000|2021-08-05 11:37:20|730849.5|729849.5|730872.2|729872.2|730872.2|729872.2|730836.9|729836.9|31
1628163450000|2021-08-05 11:37:30|730870.6|729870.6|730855.9|729855.9|730870.6|729870.6|730838|729838|29
1628163460000|2021-08-05 11:37:40|730850.8|729850.8|730872.1|729872.1|730872.1|729872.1|730849.3|729849.3|21
1628163470000|2021-08-05 11:37:50|730875.4|729875.4|730882.7|729882.7|730884.3|729884.3|730859.5|729859.5|25
1628163480000|2021-08-05 11:38:00|730885.6|729885.6|730919.4|729919.4|731423.4|729950.9|730866.4|729381.3|31
1628163490000|2021-08-05 11:38:10|730914.3|729914.3|730957.7|729957.7|730957.7|729957.7|730893|729893|25
1628163500000|2021-08-05 11:38:20|730952.9|729952.9|730949.1|729949.1|730958.3|729958.3|730944.1|729944.1|24
1628163510000|2021-08-05 11:38:30|730956|729956|730960|729960|730969.2|729969.2|730938.4|729938.4|36
1628163520000|2021-08-05 11:38:40|730968.1|729968.1|730966.2|729966.2|730975.4|729975.4|730945.4|729945.4|26
1628163530000|2021-08-05 11:38:50|730966.9|729966.9|730956.3|729956.3|730970.4|729970.4|730938.1|729938.1|27
1628163540000|2021-08-05 11:39:00|730955.3|729955.3|730957|729957|730975.3|729975.3|730946.4|729946.4|29
1628163550000|2021-08-05 11:39:10|730957.3|729957.3|731002.1|730002.1|731002.1|730002.1|730956|729956|31
1628163560000|2021-08-05 11:39:20|730996.9|729996.9|731062.6|730062.6|731072.9|730072.9|730996.9|729996.9|39
1628163570000|2021-08-05 11:39:30|731061.4|730061.4|731093.6|730093.6|731111.8|730111.8|731061.4|730061.4|35
1628163580000|2021-08-05 11:39:40|731092.1|730092.1|731099.5|730099.5|731105.3|730105.3|731087.3|730087.3|32
1628163590000|2021-08-05 11:39:50|731100.1|730100.1|731087.1|730087.1|731107.8|730107.8|731085.6|730085.6|30
1628163600000|2021-08-05 11:40:00|731086.7|730086.7|730999.5|729999.5|731088.8|730088.8|730972.8|729972.8|34
1628163610000|2021-08-05 11:40:10|730999.7|729999.7|731038.7|730038.7|731038.7|730038.7|730987|729987|34
1628163620000|2021-08-05 11:40:20|731027.1|730027.1|731029.4|730029.4|731043.5|730043.5|731024.5|730024.5|22
1628163630000|2021-08-05 11:40:30|731038.5|730038.5|731076.7|730076.7|731098.1|730098.1|731038.5|730038.5|33
1628163640000|2021-08-05 11:40:40|731079.4|730079.4|731054|730054|731095.4|730095.4|731034.8|730034.8|30
1628163650000|2021-08-05 11:40:50|731053.7|730053.7|731098.3|730098.3|731128.7|730128.7|731053.7|730053.7|37
1628163660000|2021-08-05 11:41:00|731099.6|730099.6|731076.6|730076.6|731102.2|730102.2|731065.2|730065.2|32
1628163670000|2021-08-05 11:41:10|731077.6|730077.6|731122|730122|731133.6|730133.6|731077.6|730077.6|35
1628163680000|2021-08-05 11:41:20|731122.5|730122.5|731125.7|730125.7|731131.7|730131.7|731121.3|730121.3|23
1628163690000|2021-08-05 11:41:30|731123.1|730123.1|731083.1|730083.1|731170.6|730170.6|731075.2|730075.2|38
1628163700000|2021-08-05 11:41:40|731079.9|730079.9|731106.1|730106.1|731117.6|730117.6|731065.7|730065.7|34
1628163710000|2021-08-05 11:41:50|731103.7|730103.7|731110.5|730110.5|731116|730116|731091.3|730091.3|31
1628163720000|2021-08-05 11:42:00|731098.9|730098.9|731632.1|729632.1|731634.7|730115.1|731098.9|729622.2|24
1628163730000|2021-08-05 11:42:10|731629.6|729629.6|731111.1|730111.1|731629.6|730122|731103.9|729616.4|26
1628163740000|2021-08-05 11:42:20|731110.6|730110.6|731133.5|730133.5|731638.8|730141.1|731107.9|729636|32
1628163750000|2021-08-05 11:42:30|731135.2|730135.2|731641.7|729641.7|731645.2|730141.4|731126.7|729634|29
1628163760000|2021-08-05 11:42:40|731638.6|729638.6|731661.8|729661.8|731668.5|730159.6|731129.6|729635|24
1628163770000|2021-08-05 11:42:50|731141.3|730141.3|731172.2|730172.2|731661.6|730172.2|731139.3|729659.7|23
1628163780000|2021-08-05 11:43:00|731175.6|730175.6|731164.3|730164.3|731175.6|730175.6|731155.6|730155.6|25
1628163790000|2021-08-05 11:43:10|731163.7|730163.7|731180.6|730180.6|731699.7|730201.7|731162.1|729695.6|30
1628163800000|2021-08-05 11:43:20|731187.5|730187.5|731192.7|730192.7|731206.6|730206.6|731167.6|730167.6|23
1628163810000|2021-08-05 11:43:30|731189.7|730189.7|731188.9|730188.9|731194|730194|731175.9|730175.9|31
1628163820000|2021-08-05 11:43:40|731187.2|730187.2|731194.7|730194.7|731220.6|730220.6|731179.4|730179.4|29
1628163830000|2021-08-05 11:43:50|731200.4|730200.4|731233.4|730233.4|731259.8|730259.8|731193.5|730193.5|27
1628163840000|2021-08-05 11:44:00|731205.5|730205.5|731229.5|730229.5|731233|730233|731191.4|730191.4|36
1628163850000|2021-08-05 11:44:10|731225.8|730225.8|731219.1|730219.1|731225.8|730225.8|731208|730208|23
1628163860000|2021-08-05 11:44:20|731218.5|730218.5|731233.9|730233.9|731241.8|730241.8|731205.7|730205.7|31
1628163870000|2021-08-05 11:44:30|731235.5|730235.5|731237.6|730237.6|731247.8|730247.8|731228.3|730228.3|29
1628163880000|2021-08-05 11:44:40|731231.1|730231.1|731275|730275|731279.5|730279.5|731231.1|730231.1|36
1628163890000|2021-08-05 11:44:50|731287.5|730287.5|731294.4|730294.4|731304.7|730304.7|731276.4|730276.4|31
1628163900000|2021-08-05 11:45:00|731302.7|730302.7|731281.1|730281.1|731302.7|730302.7|731247.1|730247.1|38
1628163910000|2021-08-05 11:45:10|731281.5|730281.5|731195.1|730195.1|731295.2|730295.2|731170.1|730170.1|33
1628163920000|2021-08-05 11:45:20|731189.1|730189.1|731244.8|730244.8|731274|730274|731176.3|730176.3|33
1628163930000|2021-08-05 11:45:30|731249.5|730249.5|731263.9|730263.9|731302.4|730302.4|731244.8|730244.8|38
1628163940000|2021-08-05 11:45:40|731267.3|730267.3|731282.5|730282.5|731799.9|730314|731254|729791.7|36
1628163950000|2021-08-05 11:45:50|731293.1|730293.1|731337.2|730337.2|731353.4|730353.4|731283.4|730283.4|27
1628163960000|2021-08-05 11:46:00|731349|730349|731280.6|730280.6|731365.4|730365.4|731271.4|730271.4|29
1628163970000|2021-08-05 11:46:10|731281.6|730281.6|731278.9|730278.9|731783.2|730296.4|731254|729771.6|33
1628163980000|2021-08-05 11:46:20|731269.7|730269.7|731266.8|730266.8|731788.8|730274|731237.1|729788.8|31
1628163990000|2021-08-05 11:46:30|731270.4|730270.4|731262.4|730262.4|731284.6|730284.6|731252.6|730252.6|27
1628164000000|2021-08-05 11:46:40|731266.1|730266.1|731276.4|730276.4|731278.5|730278.5|731266.1|730266.1|21
1628164010000|2021-08-05 11:46:50|731291|730291|731321.2|730321.2|731333.3|730333.3|731276.5|730276.5|27
1628164020000|2021-08-05 11:47:00|731319.7|730319.7|731335.7|730335.7|731349.8|730349.8|731319.7|730319.7|29
1628164030000|2021-08-05 11:47:10|731337.5|730337.5|731407.4|730407.4|731407.4|730407.4|731328|730328|27
1628164040000|2021-08-05 11:47:20|731408.1|730408.1|731430.5|730430.5|731470.1|730470.1|731408.1|730408.1|34
1628164050000|2021-08-05 11:47:30|731433.9|730433.9|731431.8|730431.8|731444.5|730444.5|731424.1|730424.1|29
1628164060000|2021-08-05 11:47:40|731431.1|730431.1|731456.1|730456.1|731466|730466|731422.9|730422.9|25
1628164070000|2021-08-05 11:47:50|731458.9|730458.9|731495.8|730495.8|731990.1|730515.2|731445.1|729990.1|20
1628164080000|2021-08-05 11:48:00|731509.1|730509.1|731507.5|730507.5|731525.5|730525.5|731493.7|730493.7|37
1628164090000|2021-08-05 11:48:10|731506.2|730506.2|731363.2|730363.2|731507.3|730507.3|731358.5|730358.5|36
1628164100000|2021-08-05 11:48:20|731360.6|730360.6|731368|730368|731384.3|730384.3|731346.8|730346.8|34
1628164110000|2021-08-05 11:48:30|731360.1|730360.1|731378.4|730378.4|731395.5|730395.5|731317.7|730317.7|27
1628164120000|2021-08-05 11:48:40|731378.3|730378.3|731365.8|730365.8|731378.3|730378.3|731364.8|730364.8|27
1628164130000|2021-08-05 11:48:50|731367.7|730367.7|731367.2|730367.2|731368.4|730368.4|731361.7|730361.7|21
1628164140000|2021-08-05 11:49:00|731367.6|730367.6|731381.2|730381.2|731386.4|730386.4|731358.7|730358.7|31
1628164150000|2021-08-05 11:49:10|731381|730381|731380.5|730380.5|731385.2|730385.2|731378.9|730378.9|18
1628164160000|2021-08-05 11:49:20|731380.9|730380.9|731366.2|730366.2|731380.9|730380.9|731346.9|730346.9|29
1628164170000|2021-08-05 11:49:30|731366.1|730366.1|731369.1|730369.1|731891.9|730382.8|731364.5|729884|30
1628164180000|2021-08-05 11:49:40|731361.4|730361.4|731368.4|730368.4|731369.8|730369.8|731357.9|730357.9|27
1628164190000|2021-08-05 11:49:50|731367.3|730367.3|731377.9|730377.9|731387.1|730387.1|731367.3|730367.3|23
1628164200000|2021-08-05 11:50:00|731378.6|730378.6|731374.1|730374.1|731391.1|730391.1|731360.1|730360.1|34
1628164210000|2021-08-05 11:50:10|731373.4|730373.4|731395.7|730395.7|731404|730404|731371.9|730371.9|25
1628164220000|2021-08-05 11:50:20|731397.7|730397.7|731398.6|730398.6|731417.4|730417.4|731382.5|730382.5|27
1628164230000|2021-08-05 11:50:30|731399.8|730399.8|731398.5|730398.5|731416.3|730416.3|731393|730393|27
1628164240000|2021-08-05 11:50:40|731386.5|730386.5|731393.8|730393.8|731408.4|730408.4|731386.5|730386.5|26
1628164250000|2021-08-05 11:50:50|731394.5|730394.5|731410.1|730410.1|731410.1|730410.1|731324.2|730324.2|31
1628164260000|2021-08-05 11:51:00|731406.5|730406.5|731402.9|730402.9|731413.2|730413.2|731401.4|730401.4|20
1628164270000|2021-08-05 11:51:10|731400.1|730400.1|731408.7|730408.7|731412.6|730412.6|731400.1|730400.1|21
1628164280000|2021-08-05 11:51:20|731406.8|730406.8|731385.8|730385.8|731406.8|730406.8|731371.8|730371.8|20
1628164290000|2021-08-05 11:51:30|731386.9|730386.9|731389.8|730389.8|731399.5|730399.5|731378.9|730378.9|29
1628164300000|2021-08-05 11:51:40|731390.9|730390.9|731394.2|730394.2|731408|730408|731367.8|730367.8|31
1628164310000|2021-08-05 11:51:50|731391|730391|731395.4|730395.4|731412.2|730412.2|731379.1|730379.1|33
1628164320000|2021-08-05 11:52:00|731371.5|730371.5|731388.7|730388.7|731890.2|730395.6|731371.5|729890.2|35
1628164330000|2021-08-05 11:52:10|731378.6|730378.6|731388|730388|731388.2|730388.2|731358.1|730358.1|32
1628164340000|2021-08-05 11:52:20|731389.5|730389.5|731383.2|730383.2|731389.5|730389.5|731380|730380|20
1628164350000|2021-08-05 11:52:30|731383.8|730383.8|731386.8|730386.8|731393|730393|731372.8|730372.8|24
1628164360000|2021-08-05 11:52:40|731387.6|730387.6|731395.8|730395.8|731407|730407|731383.3|730383.3|25
1628164370000|2021-08-05 11:52:50|731394.5|730394.5|731381.4|730381.4|731394.5|730394.5|731373.7|730373.7|27
1628164380000|2021-08-05 11:53:00|731381.2|730381.2|731379.8|730379.8|731890.3|730391.5|731367.2|729888.9|27
1628164390000|2021-08-05 11:53:10|731378.2|730378.2|731389.4|730389.4|731399.2|730399.2|731374.1|730374.1|36
1628164400000|2021-08-05 11:53:20|731388|730388|731348.4|730348.4|731877.7|730388|731336.9|729852.9|33
1628164410000|2021-08-05 11:53:30|731350.8|730350.8|731356.7|730356.7|731371.5|730371.5|731345|730345|29
1628164420000|2021-08-05 11:53:40|731355.9|730355.9|731361.6|730361.6|731364|730364|731355.5|730355.5|25
1628164430000|2021-08-05 11:53:50|731357.5|730357.5|731321|730321|731357.5|730357.5|731299.5|730299.5|25
1628164440000|2021-08-05 11:54:00|731323.2|730323.2|731330.5|730330.5|731331.6|730331.6|731320.9|730320.9|31
1628164450000|2021-08-05 11:54:10|731329.7|730329.7|731312.1|730312.1|731342.5|730342.5|731311.2|730311.2|36
1628164460000|2021-08-05 11:54:20|731312.2|730312.2|731299.5|730299.5|731335.2|730335.2|731298|730298|33
1628164470000|2021-08-05 11:54:30|731299.7|730299.7|731302|730302|731311.3|730311.3|731292.8|730292.8|30
1628164480000|2021-08-05 11:54:40|731302.5|730302.5|731310.8|730310.8|731319.9|730319.9|731300.5|730300.5|27
1628164490000|2021-08-05 11:54:50|731322.4|730322.4|731448.8|730448.8|731500.5|730500.5|731322.4|730322.4|37
1628164500000|2021-08-05 11:55:00|731421.1|730421.1|731471.9|730471.9|731480.5|730480.5|731419.5|730419.5|34
1628164510000|2021-08-05 11:55:10|731471.5|730471.5|731433.2|730433.2|731959.1|730472.1|731427.7|729944.4|30
1628164520000|2021-08-05 11:55:20|731428.8|730428.8|731430.3|730430.3|731436.4|730436.4|731428.7|730428.7|26
1628164530000|2021-08-05 11:55:30|731428.8|730428.8|731408.7|730408.7|731431.2|730431.2|731403.7|730403.7|30
1628164540000|2021-08-05 11:55:40|731407.4|730407.4|731337.5|730337.5|731410.2|730410.2|731337.5|730337.5|27
1628164550000|2021-08-05 11:55:50|731333.2|730333.2|731289.4|730289.4|731337.7|730337.7|731287.8|730287.8|33
1628164560000|2021-08-05 11:56:00|731289.6|730289.6|731401.2|730401.2|731411|730411|731289.6|730289.6|38
1628164570000|2021-08-05 11:56:10|731417.4|730417.4|731848.6|729848.6|731849.2|730417.4|731307.5|729848.2|39
1628164580000|2021-08-05 11:56:20|731342.3|730342.3|731320.3|730320.3|731356.7|730356.7|731317.7|730317.7|30
1628164590000|2021-08-05 11:56:30|731322.3|730322.3|731331.4|730331.4|731342.9|730342.9|731290.1|730290.1|34
1628164600000|2021-08-05 11:56:40|731325.8|730325.8|731329.9|730329.9|731332.6|730332.6|731316.7|730316.7|29
1628164610000|2021-08-05 11:56:50|731329.2|730329.2|731317.9|730317.9|731329.2|730329.2|731316.8|730316.8|31
1628164620000|2021-08-05 11:57:00|731313.8|730313.8|731295|730295|731315.6|730315.6|731271|730271|25
1628164630000|2021-08-05 11:57:10|731297|730297|731290.5|730290.5|731299.4|730299.4|731288.5|730288.5|19
1628164640000|2021-08-05 11:57:20|731291.5|730291.5|731282|730282|731315.7|730315.7|731282|730282|25
1628164650000|2021-08-05 11:57:30|731266.9|730266.9|731287.3|730287.3|731287.3|730287.3|731266.6|730266.6|21
1628164660000|2021-08-05 11:57:40|731287.7|730287.7|731322.5|730322.5|731327.9|730327.9|731279.7|730279.7|27
1628164670000|2021-08-05 11:57:50|731324.1|730324.1|731325.9|730325.9|731338.2|730338.2|731319.3|730319.3|30
1628164680000|2021-08-05 11:58:00|731324.5|730324.5|731286.8|730286.8|731324.5|730324.5|731285.4|730285.4|21
1628164690000|2021-08-05 11:58:10|731285.4|730285.4|731314.2|730314.2|731321.9|730321.9|731285.4|730285.4|25
1628164700000|2021-08-05 11:58:20|731313.9|730313.9|731317.7|730317.7|731321.2|730321.2|731299.5|730299.5|24
1628164710000|2021-08-05 11:58:30|731320.6|730320.6|731304.2|730304.2|731320.6|730320.6|731296.3|730296.3|27
1628164720000|2021-08-05 11:58:40|731297.9|730297.9|731302.3|730302.3|731316.8|730316.8|731292.4|730292.4|19
1628164730000|2021-08-05 11:58:50|731303.8|730303.8|731327.3|730327.3|731327.3|730327.3|731298.9|730298.9|17
1628164740000|2021-08-05 11:59:00|731326.8|730326.8|731295.2|730295.2|731328.3|730328.3|731295.2|730295.2|26
1628164750000|2021-08-05 11:59:10|731295.7|730295.7|731289.8|730289.8|731297.2|730297.2|731286.5|730286.5|25
1628164760000|2021-08-05 11:59:20|731291.2|730291.2|731247.5|730247.5|731294.8|730294.8|731214.7|730214.7|33
1628164770000|2021-08-05 11:59:30|731245.3|730245.3|731255.2|730255.2|731255.2|730255.2|731232.7|730232.7|34
1628164780000|2021-08-05 11:59:40|731236.7|730236.7|731254|730254|731316.4|730316.4|731235.5|730235.5|38
1628164790000|2021-08-05 11:59:50|731253.4|730253.4|731252.7|730252.7|731266.3|730266.3|731243.7|730243.7|28
1628164800000|2021-08-05 12:00:00|731253.5|730253.5|731236.1|730236.1|731256.4|730256.4|731220.5|730220.5|35
1628164810000|2021-08-05 12:00:10|731227.8|730227.8|731247.5|730247.5|731248.4|730248.4|731222.2|730222.2|30
1628164820000|2021-08-05 12:00:20|731252.6|730252.6|731373.7|730373.7|731381.5|730381.5|731248.1|730248.1|29
1628164830000|2021-08-05 12:00:30|731386.8|730386.8|731415.9|730415.9|731441.1|730441.1|731386.8|730386.8|31
1628164840000|2021-08-05 12:00:40|731416|730416|731429|730429|731486.9|730486.9|731416|730416|30
1628164850000|2021-08-05 12:00:50|731432.7|730432.7|731403|730403|731439.3|730439.3|731398.5|730398.5|35
1628164860000|2021-08-05 12:01:00|731404.1|730404.1|731405.2|730405.2|731406.2|730406.2|731397.2|730397.2|30
1628164870000|2021-08-05 12:01:10|731405.6|730405.6|731779.9|729779.9|731782.6|730406.3|731264.7|729776.9|31
1628164880000|2021-08-05 12:01:20|731779.2|729779.2|731256|730256|731798.3|730297.7|731256|729778.6|34
1628164890000|2021-08-05 12:01:30|731256.6|730256.6|731288.5|730288.5|731306.6|730306.6|731232.2|730232.2|37
1628164900000|2021-08-05 12:01:40|731288.2|730288.2|731280.5|730280.5|731294.2|730294.2|731260.7|730260.7|33
1628164910000|2021-08-05 12:01:50|731268.2|730268.2|731266.5|730266.5|731280.4|730280.4|731256.5|730256.5|35
1628164920000|2021-08-05 12:02:00|731266.1|730266.1|731285.3|730285.3|731293.7|730293.7|731255.7|730255.7|33
1628164930000|2021-08-05 12:02:10|731288.2|730288.2|731317|730317|731317|730317|731279.3|730279.3|27
1628164940000|2021-08-05 12:02:20|731314.2|730314.2|731413.7|730413.7|731413.7|730413.7|731309.8|730309.8|37
1628164950000|2021-08-05 12:02:30|731403.3|730403.3|731479.8|730479.8|731497.1|730497.1|731403.3|730403.3|34
1628164960000|2021-08-05 12:02:40|731473.5|730473.5|731485.9|730485.9|731489.3|730489.3|731473.4|730473.4|25
1628164970000|2021-08-05 12:02:50|731487|730487|731478.7|730478.7|731494.1|730494.1|731448.1|730448.1|25
1628164980000|2021-08-05 12:03:00|731478.9|730478.9|731510|730510|731510|730510|731473.2|730473.2|26
1628164990000|2021-08-05 12:03:10|731515.3|730515.3|731543.9|730543.9|731550.3|730550.3|731492.1|730492.1|33
1628165000000|2021-08-05 12:03:20|731543.3|730543.3|731506.6|730506.6|731543.3|730543.3|731489.3|730489.3|38
1628165010000|2021-08-05 12:03:30|731507|730507|731503.7|730503.7|731518.8|730518.8|731499.9|730499.9|34
1628165020000|2021-08-05 12:03:40|731504.8|730504.8|731521.1|730521.1|731521.1|730521.1|731478.9|730478.9|34
1628165030000|2021-08-05 12:03:50|731515.3|730515.3|731486|730486|731518.5|730518.5|731484.5|730484.5|24
1628165040000|2021-08-05 12:04:00|731486.5|730486.5|731521.6|730521.6|731524.3|730524.3|731478.2|730478.2|36
1628165050000|2021-08-05 12:04:10|731517.4|730517.4|731447.3|730447.3|731517.4|730517.4|731442.6|730442.6|23
1628165060000|2021-08-05 12:04:20|731455.6|730455.6|731455.6|730455.6|731464|730464|731446.7|730446.7|29
1628165070000|2021-08-05 12:04:30|731454.1|730454.1|731452.5|730452.5|731457.5|730457.5|731451.3|730451.3|21
1628165080000|2021-08-05 12:04:40|731380.5|730380.5|731299.6|730299.6|731380.5|730380.5|731297.7|730297.7|35
1628165090000|2021-08-05 12:04:50|731303.6|730303.6|731274|730274|731308.5|730308.5|731261.7|730261.7|32
1628165100000|2021-08-05 12:05:00|731272.1|730272.1|731345.9|730345.9|731359.5|730359.5|731213.3|730213.3|38
1628165110000|2021-08-05 12:05:10|731358.5|730358.5|731355.3|730355.3|731358.5|730358.5|731340.9|730340.9|26
1628165120000|2021-08-05 12:05:20|731352|730352|731370.1|730370.1|731370.1|730370.1|731345|730345|29
1628165130000|2021-08-05 12:05:30|731365.9|730365.9|731347.5|730347.5|731370.3|730370.3|731330.6|730330.6|27
1628165140000|2021-08-05 12:05:40|731344.6|730344.6|731332.8|730332.8|731350|730350|731317.6|730317.6|20
1628165150000|2021-08-05 12:05:50|731335.7|730335.7|731347.4|730347.4|731349.8|730349.8|731330.8|730330.8|25
1628165160000|2021-08-05 12:06:00|731346.8|730346.8|731330.8|730330.8|731346.8|730346.8|731324.5|730324.5|30
1628165170000|2021-08-05 12:06:10|731329.1|730329.1|731328.2|730328.2|731333.5|730333.5|731242.6|730242.6|33
1628165180000|2021-08-05 12:06:20|731327.5|730327.5|731322.4|730322.4|731332.7|730332.7|731322.4|730322.4|32
1628165190000|2021-08-05 12:06:30|731322.3|730322.3|731329.1|730329.1|731340.5|730340.5|731318.8|730318.8|22
1628165200000|2021-08-05 12:06:40|731323.4|730323.4|731361.6|730361.6|731371.8|730371.8|731323.4|730323.4|29
1628165210000|2021-08-05 12:06:50|731363.4|730363.4|731351|730351|731367.6|730367.6|731351|730351|28
1628165220000|2021-08-05 12:07:00|731389.3|730389.3|731394.7|730394.7|731397.9|730397.9|731385.5|730385.5|33
1628165230000|2021-08-05 12:07:10|731394.8|730394.8|731424.6|730424.6|731438|730438|731385.3|730385.3|36
1628165240000|2021-08-05 12:07:20|731419.8|730419.8|731399.9|730399.9|731419.8|730419.8|731384.2|730384.2|35
1628165250000|2021-08-05 12:07:30|731398.3|730398.3|731416.3|730416.3|731423.9|730423.9|731395.1|730395.1|35
1628165260000|2021-08-05 12:07:40|731416.5|730416.5|731362.9|730362.9|731418.7|730418.7|731352.7|730352.7|27
1628165270000|2021-08-05 12:07:50|731366.1|730366.1|731368.7|730368.7|731368.7|730368.7|731361.5|730361.5|22
1628165280000|2021-08-05 12:08:00|731369.1|730369.1|731355.1|730355.1|731369.1|730369.1|731347|730347|30
1628165290000|2021-08-05 12:08:10|731356.9|730356.9|731397|730397|731402.8|730402.8|731356.8|730356.8|37
1628165300000|2021-08-05 12:08:20|731395.8|730395.8|731408.9|730408.9|731420.7|730420.7|731392.3|730392.3|35
1628165310000|2021-08-05 12:08:30|731408.7|730408.7|731428.8|730428.8|731428.8|730428.8|731385.8|730385.8|33
1628165320000|2021-08-05 12:08:40|731426.6|730426.6|731432.9|730432.9|731466.1|730466.1|731415.1|730415.1|33
1628165330000|2021-08-05 12:08:50|731431.1|730431.1|731424.6|730424.6|731446.1|730446.1|731419.1|730419.1|32
1628165340000|2021-08-05 12:09:00|731423.9|730423.9|731451|730451|731473|730473|731417.1|730417.1|29
1628165350000|2021-08-05 12:09:10|731453.9|730453.9|731404.8|730404.8|731458.8|730458.8|731396.8|730396.8|37
1628165360000|2021-08-05 12:09:20|731403.9|730403.9|731414.9|730414.9|731427.1|730427.1|731401.9|730401.9|29
1628165370000|2021-08-05 12:09:30|731414.4|730414.4|731403.9|730403.9|731425.4|730425.4|731393.6|730393.6|27
1628165380000|2021-08-05 12:09:40|731403.3|730403.3|731356.5|730356.5|731407.4|730407.4|731351.7|730351.7|24
1628165390000|2021-08-05 12:09:50|731356.2|730356.2|731343.8|730343.8|731356.8|730356.8|731334.9|730334.9|35
1628165400000|2021-08-05 12:10:00|731343.6|730343.6|731319.5|730319.5|731343.6|730343.6|731316.5|730316.5|28
1628165410000|2021-08-05 12:10:10|731319|730319|731327.7|730327.7|731327.7|730327.7|731318.9|730318.9|16
1628165420000|2021-08-05 12:10:20|731327.5|730327.5|731326|730326|731327.5|730327.5|731319.7|730319.7|19
1628165430000|2021-08-05 12:10:30|731325.8|730325.8|731311.1|730311.1|731326.1|730326.1|731301.7|730301.7|15
1628165440000|2021-08-05 12:10:40|731308|730308|731318.4|730318.4|731326.2|730326.2|731296.3|730296.3|26
1628165450000|2021-08-05 12:10:50|731318.8|730318.8|731305.4|730305.4|731318.8|730318.8|731305.4|730305.4|19
1628165460000|2021-08-05 12:11:00|731309.5|730309.5|731320|730320|731322.9|730322.9|731260|730260|30
1628165470000|2021-08-05 12:11:10|731318.5|730318.5|731342.3|730342.3|731362.8|730362.8|731318.5|730318.5|36
1628165480000|2021-08-05 12:11:20|731342.1|730342.1|731335.2|730335.2|731342.9|730342.9|731323.5|730323.5|26
1628165490000|2021-08-05 12:11:30|731335.5|730335.5|731328.2|730328.2|731336.9|730336.9|731319.1|730319.1|22
1628165500000|2021-08-05 12:11:40|731327.7|730327.7|731320.6|730320.6|731327.7|730327.7|731304.4|730304.4|27
1628165510000|2021-08-05 12:11:50|731318|730318|731325.7|730325.7|731325.7|730325.7|731313.9|730313.9|32
1628165520000|2021-08-05 12:12:00|731325.4|730325.4|731326.2|730326.2|731330.8|730330.8|731324.4|730324.4|25
1628165530000|2021-08-05 12:12:10|731330.2|730330.2|731324.8|730324.8|731330.2|730330.2|731324.8|730324.8|10
1628165540000|2021-08-05 12:12:20|731325.1|730325.1|731314.4|730314.4|731330.6|730330.6|731310.4|730310.4|24
1628165550000|2021-08-05 12:12:30|731316.2|730316.2|731308.2|730308.2|731316.2|730316.2|731288.4|730288.4|28
1628165560000|2021-08-05 12:12:40|731309.4|730309.4|731294.9|730294.9|731309.4|730309.4|731280.6|730280.6|24
1628165570000|2021-08-05 12:12:50|731292.1|730292.1|731291.6|730291.6|731305|730305|731288.6|730288.6|25
1628165580000|2021-08-05 12:13:00|731288.1|730288.1|731325.2|730325.2|731334.1|730334.1|731288.1|730288.1|26
1628165590000|2021-08-05 12:13:10|731326.2|730326.2|731313.8|730313.8|731326.7|730326.7|731300.6|730300.6|30
1628165600000|2021-08-05 12:13:20|731305.6|730305.6|731323.6|730323.6|731344.5|730344.5|731304.2|730304.2|28
1628165610000|2021-08-05 12:13:30|731321.5|730321.5|731320|730320|731321.5|730321.5|731304.3|730304.3|26
1628165620000|2021-08-05 12:13:40|731318.9|730318.9|731303.3|730303.3|731320.5|730320.5|731296.3|730296.3|22
1628165630000|2021-08-05 12:13:50|731304|730304|731296.9|730296.9|731308|730308|731296.9|730296.9|21
1628165640000|2021-08-05 12:14:00|731283.6|730283.6|731128.2|730128.2|731301.9|730301.9|731120|730120|35
1628165650000|2021-08-05 12:14:10|731128.8|730128.8|731136.5|730136.5|731139.9|730139.9|731120.2|730120.2|32
1628165660000|2021-08-05 12:14:20|731137.9|730137.9|731140.6|730140.6|731176.7|730176.7|731132.3|730132.3|32
1628165670000|2021-08-05 12:14:30|731140.4|730140.4|731168.6|730168.6|731186.8|730186.8|731140.4|730140.4|34
1628165680000|2021-08-05 12:14:40|731156|730156|731157.5|730157.5|731177.3|730177.3|731156|730156|31
1628165690000|2021-08-05 12:14:50|731143.5|730143.5|731127.5|730127.5|731143.5|730143.5|731119.1|730119.1|27
1628165700000|2021-08-05 12:15:00|731126.4|730126.4|731058.2|730058.2|731127.2|730127.2|731029.9|730029.9|38
1628165710000|2021-08-05 12:15:10|731059.2|730059.2|731056.7|730056.7|731062.4|730062.4|731032.6|730032.6|36
1628165720000|2021-08-05 12:15:20|731066.1|730066.1|731073|730073|731097.8|730097.8|731059.6|730059.6|39
1628165730000|2021-08-05 12:15:30|731073.7|730073.7|731060.4|730060.4|731562.7|730079.1|731043|729537.7|37
1628165740000|2021-08-05 12:15:40|731059.6|730059.6|731100.5|730100.5|731100.5|730100.5|731048.6|730048.6|31
1628165750000|2021-08-05 12:15:50|731115.8|730115.8|731148.2|730148.2|731149.1|730149.1|731107.6|730107.6|27
1628165760000|2021-08-05 12:16:00|731152.9|730152.9|731076.1|730076.1|731172.7|730172.7|731060.1|730060.1|33
1628165770000|2021-08-05 12:16:10|731069.7|730069.7|731066.5|730066.5|731083.3|730083.3|731065.7|730065.7|29
1628165780000|2021-08-05 12:16:20|731070.4|730070.4|731076|730076|731077.5|730077.5|731051.4|730051.4|28
1628165790000|2021-08-05 12:16:30|731072.2|730072.2|731061.3|730061.3|731096.1|730096.1|731058.1|730058.1|31
1628165800000|2021-08-05 12:16:40|731064.1|730064.1|731070.4|730070.4|731070.4|730070.4|731059.4|730059.4|31
1628165810000|2021-08-05 12:16:50|731069|730069|731064|730064|731074.7|730074.7|731050.7|730050.7|23
1628165820000|2021-08-05 12:17:00|731060.8|730060.8|731070|730070|731070|730070|731049.6|730049.6|30
1628165830000|2021-08-05 12:17:10|731071.5|730071.5|731078.7|730078.7|731078.7|730078.7|731067.7|730067.7|23
1628165840000|2021-08-05 12:17:20|731079.2|730079.2|731082.8|730082.8|731088.3|730088.3|731066.3|730066.3|34
1628165850000|2021-08-05 12:17:30|731084.6|730084.6|731081.7|730081.7|731084.6|730084.6|731076|730076|26
1628165860000|2021-08-05 12:17:40|731081.4|730081.4|731236.9|730236.9|731248.6|730248.6|731074|730074|34
1628165870000|2021-08-05 12:17:50|731234.8|730234.8|731237.5|730237.5|731243.7|730243.7|731226.6|730226.6|35
1628165880000|2021-08-05 12:18:00|731237.4|730237.4|731229.3|730229.3|731237.4|730237.4|731215.8|730215.8|36
1628165890000|2021-08-05 12:18:10|731229|730229|731234.8|730234.8|731238.2|730238.2|731227.7|730227.7|22
1628165900000|2021-08-05 12:18:20|731235.3|730235.3|731201.1|730201.1|731248.4|730248.4|731190.2|730190.2|36
1628165910000|2021-08-05 12:18:30|731202.4|730202.4|731205|730205|731207.6|730207.6|731192.8|730192.8|33
1628165920000|2021-08-05 12:18:40|731204.3|730204.3|731199.5|730199.5|731206.7|730206.7|731198.4|730198.4|28
1628165930000|2021-08-05 12:18:50|731199.7|730199.7|731230.5|730230.5|731254.4|730254.4|731185.2|730185.2|26
1628165940000|2021-08-05 12:19:00|731230.9|730230.9|731190.6|730190.6|731240.7|730240.7|731180.4|730180.4|27
1628165950000|2021-08-05 12:19:10|731196.1|730196.1|731210.6|730210.6|731210.6|730210.6|731196.1|730196.1|32
1628165960000|2021-08-05 12:19:20|731210.3|730210.3|731284.4|730284.4|731284.4|730284.4|731207.7|730207.7|28
1628165970000|2021-08-05 12:19:30|731280.9|730280.9|731273.2|730273.2|731280.9|730280.9|731259.9|730259.9|31
1628165980000|2021-08-05 12:19:40|731273.6|730273.6|731270.1|730270.1|731274.7|730274.7|731267.8|730267.8|18
1628165990000|2021-08-05 12:19:50|731267|730267|731254.8|730254.8|731272.2|730272.2|731238.5|730238.5|27
1628166000000|2021-08-05 12:20:00|731250.6|730250.6|731193|730193|731250.6|730250.6|731189.2|730189.2|32
1628166010000|2021-08-05 12:20:10|731193.8|730193.8|731232.9|730232.9|731237.4|730237.4|731193.8|730193.8|33
1628166020000|2021-08-05 12:20:20|731233.5|730233.5|731251.1|730251.1|731257.5|730257.5|731231.9|730231.9|31
1628166030000|2021-08-05 12:20:30|731249.7|730249.7|731250.5|730250.5|731253.9|730253.9|731233.1|730233.1|31
1628166040000|2021-08-05 12:20:40|731252.6|730252.6|731254.2|730254.2|731261.1|730261.1|731251.7|730251.7|26
1628166050000|2021-08-05 12:20:50|731253.2|730253.2|731268.8|730268.8|731277.9|730277.9|731251.7|730251.7|24
1628166060000|2021-08-05 12:21:00|731267|730267|731276.5|730276.5|731279|730279|731264.7|730264.7|31
1628166070000|2021-08-05 12:21:10|731291.3|730291.3|731325.8|730325.8|731340.6|730340.6|731289.7|730289.7|31
1628166080000|2021-08-05 12:21:20|731318|730318|731318.7|730318.7|731339.4|730339.4|731291.2|730291.2|31
1628166090000|2021-08-05 12:21:30|731316.6|730316.6|731335|730335|731343.4|730343.4|731316.6|730316.6|34
1628166100000|2021-08-05 12:21:40|731333.1|730333.1|731429.6|730429.6|731442.6|730442.6|731317|730317|37
1628166110000|2021-08-05 12:21:50|731428.5|730428.5|731456.8|730456.8|731457.5|730457.5|731408.7|730408.7|34
1628166120000|2021-08-05 12:22:00|731456.1|730456.1|731456.7|730456.7|731461.2|730461.2|731454.5|730454.5|28
1628166130000|2021-08-05 12:22:10|731455.9|730455.9|731455.3|730455.3|731456.4|730456.4|731453.1|730453.1|23
1628166140000|2021-08-05 12:22:20|731458.9|730458.9|731436.4|730436.4|731458.9|730458.9|731434.7|730434.7|26
1628166150000|2021-08-05 12:22:30|731436.2|730436.2|731441.6|730441.6|731441.8|730441.8|731424.5|730424.5|29
1628166160000|2021-08-05 12:22:40|731437.7|730437.7|731444|730444|731447.1|730447.1|731425.4|730425.4|28
1628166170000|2021-08-05 12:22:50|731444.4|730444.4|731468|730468|731469.1|730469.1|731444.1|730444.1|23
1628166180000|2021-08-05 12:23:00|731472.8|730472.8|731460.8|730460.8|731472.8|730472.8|731460.8|730460.8|26
1628166190000|2021-08-05 12:23:10|731442.9|730442.9|731461.9|730461.9|731466.7|730466.7|731432.5|730432.5|37
1628166200000|2021-08-05 12:23:20|731460.4|730460.4|731570|730570|731571.1|730571.1|731429.4|730429.4|29
1628166210000|2021-08-05 12:23:30|731566.1|730566.1|731622.5|730622.5|731636.9|730636.9|731561.9|730561.9|33
1628166220000|2021-08-05 12:23:40|731620.2|730620.2|731665.7|730665.7|731665.7|730665.7|731619.2|730619.2|34
1628166230000|2021-08-05 12:23:50|731663.6|730663.6|731688.8|730688.8|731703.2|730703.2|731661.1|730661.1|38
1628166240000|2021-08-05 12:24:00|731692.6|730692.6|731689.4|730689.4|731693.9|730693.9|731657.5|730657.5|32
1628166250000|2021-08-05 12:24:10|731691.4|730691.4|731708.5|730708.5|731716.4|730716.4|731690.9|730690.9|29
1628166260000|2021-08-05 12:24:20|731706.3|730706.3|731688.3|730688.3|731707.4|730707.4|731688.3|730688.3|23
1628166270000|2021-08-05 12:24:30|731689.7|730689.7|731668.8|730668.8|731689.7|730689.7|731667.6|730667.6|32
1628166280000|2021-08-05 12:24:40|731668.6|730668.6|731708.3|730708.3|731708.3|730708.3|731647.9|730647.9|29
1628166290000|2021-08-05 12:24:50|731710.6|730710.6|731700.9|730700.9|731710.6|730710.6|731700.9|730700.9|19
1628166300000|2021-08-05 12:25:00|731698.9|730698.9|731678.3|730678.3|731700.2|730700.2|731678.3|730678.3|25
1628166310000|2021-08-05 12:25:10|731678.7|730678.7|731690.4|730690.4|731690.4|730690.4|731664.3|730664.3|33
1628166320000|2021-08-05 12:25:20|731678.6|730678.6|731730.7|730730.7|731730.7|730730.7|731666|730666|31
1628166330000|2021-08-05 12:25:30|731733|730733|731723.3|730723.3|731735.3|730735.3|731720.5|730720.5|33
1628166340000|2021-08-05 12:25:40|731722.5|730722.5|731715.9|730715.9|731730.9|730730.9|731699.9|730699.9|34
1628166350000|2021-08-05 12:25:50|731710.4|730710.4|731646.7|730646.7|731711.8|730711.8|731640.6|730640.6|38
1628166360000|2021-08-05 12:26:00|731644.3|730644.3|731603.5|730603.5|731644.9|730644.9|731588|730588|36
1628166370000|2021-08-05 12:26:10|731603.4|730603.4|731674.4|730674.4|731676.4|730676.4|731603.3|730603.3|36
1628166380000|2021-08-05 12:26:20|731670.9|730670.9|731657|730657|731672.3|730672.3|731655.4|730655.4|28
1628166390000|2021-08-05 12:26:30|731657.3|730657.3|731659.3|730659.3|731660.7|730660.7|731655.9|730655.9|23
1628166400000|2021-08-05 12:26:40|731659.5|730659.5|731663.8|730663.8|731668.5|730668.5|731658.5|730658.5|16
1628166410000|2021-08-05 12:26:50|731664|730664|731728|730728|731732.7|730732.7|731652.4|730652.4|30
1628166420000|2021-08-05 12:27:00|731727.5|730727.5|731726.7|730726.7|731730.6|730730.6|731726.7|730726.7|18
1628166430000|2021-08-05 12:27:10|731731.1|730731.1|731704.1|730704.1|731731.1|730731.1|731698.6|730698.6|30
1628166440000|2021-08-05 12:27:20|731703.5|730703.5|731713.2|730713.2|731723.7|730723.7|731703.2|730703.2|22
1628166450000|2021-08-05 12:27:30|731711.6|730711.6|731717.3|730717.3|731724.7|730724.7|731711.6|730711.6|28
1628166460000|2021-08-05 12:27:40|731717.5|730717.5|731712.6|730712.6|731717.5|730717.5|731712.3|730712.3|18
1628166470000|2021-08-05 12:27:50|731712.5|730712.5|731720.8|730720.8|731727.7|730727.7|731712.2|730712.2|23
1628166480000|2021-08-05 12:28:00|731716|730716|731709.8|730709.8|731724.7|730724.7|731706.2|730706.2|29
1628166490000|2021-08-05 12:28:10|731701.1|730701.1|731700|730700|731712.5|730712.5|731698.7|730698.7|23
1628166500000|2021-08-05 12:28:20|731700.3|730700.3|732215.3|730215.3|732215.3|730716.3|731694.8|730212.7|23
1628166510000|2021-08-05 12:28:30|732214.4|730214.4|731664.6|730664.6|732214.4|730674.9|731663|730189.2|32
1628166520000|2021-08-05 12:28:40|731664.7|730664.7|731645.6|730645.6|732172.7|730665|731641.8|730160.2|28
1628166530000|2021-08-05 12:28:50|731645.9|730645.9|731647.1|730647.1|731655.4|730655.4|731634.7|730634.7|27
1628166540000|2021-08-05 12:29:00|732179.7|730179.7|731647.1|730647.1|732179.7|730665.3|731638.3|730149.5|33
1628166550000|2021-08-05 12:29:10|731648.9|730648.9|731641.9|730641.9|731654.6|730654.6|731641.9|730641.9|19
1628166560000|2021-08-05 12:29:20|731642|730642|731663.7|730663.7|732163.5|730673.4|731640.3|730162.9|25
1628166570000|2021-08-05 12:29:30|731670.8|730670.8|732115.5|730115.5|732135|730680.2|731600.9|730100.3|37
1628166580000|2021-08-05 12:29:40|732115|730115|731544.7|730544.7|732115|730606.1|731542.3|730043.7|30
1628166590000|2021-08-05 12:29:50|732043.7|730043.7|732079.2|730079.2|732089.7|730089.7|732043.7|730043.7|26
1628166600000|2021-08-05 12:30:00|732077.8|730077.8|731968.4|729968.4|732086.2|730086.2|731955.6|729955.6|35
1628166610000|2021-08-05 12:30:10|731969.9|729969.9|732202.8|730202.8|732208.1|730611.8|731473.3|729964.5|37
1628166620000|2021-08-05 12:30:20|732204.1|730204.1|731732.4|730732.4|732252.7|730757.9|731695.2|730189.2|34
1628166630000|2021-08-05 12:30:30|731732.5|730732.5|732186.5|730186.5|732187|730732.5|731732.5|730159.6|35
1628166640000|2021-08-05 12:30:40|732186.9|730186.9|732257.3|730257.3|732259.1|730756.5|731713.3|730179.9|38
1628166650000|2021-08-05 12:30:50|732257.5|730257.5|731704.4|730704.4|732257.5|730736.3|731676|730209.1|34
1628166660000|2021-08-05 12:31:00|731699.7|730699.7|731689.8|730689.8|731700.2|730700.2|731686.3|730686.3|33
1628166670000|2021-08-05 12:31:10|731690.3|730690.3|731733.2|730733.2|732244.1|730742.5|731690.3|730236.4|35
1628166680000|2021-08-05 12:31:20|731733.4|730733.4|732263.3|730263.3|732263.3|730749.1|731732.1|730238.9|34
1628166690000|2021-08-05 12:31:30|732257.4|730257.4|731776.3|730776.3|732275.3|730782|731757.2|730257.4|34
1628166700000|2021-08-05 12:31:40|731777|730777|731944.6|730944.6|731964.1|730964.1|731772.9|730772.9|39
1628166710000|2021-08-05 12:31:50|731947.1|730947.1|731909.7|730909.7|731954.6|730954.6|731894.2|730894.2|31
1628166720000|2021-08-05 12:32:00|731910.7|730910.7|731848.5|730848.5|731910.7|730910.7|731848.5|730848.5|37
1628166730000|2021-08-05 12:32:10|731851.8|730851.8|731796.5|730796.5|731851.8|730851.8|731770.1|730770.1|38
1628166740000|2021-08-05 12:32:20|731791.6|730791.6|731836.5|730836.5|731858.8|730858.8|731791.6|730791.6|35
1628166750000|2021-08-05 12:32:30|731834.1|730834.1|731840.1|730840.1|731847|730847|731832.6|730832.6|28
1628166760000|2021-08-05 12:32:40|731839.4|730839.4|731830.8|730830.8|731840.6|730840.6|731819.5|730819.5|31
1628166770000|2021-08-05 12:32:50|731830.6|730830.6|731871.7|730871.7|731892.6|730892.6|731771.5|730771.5|36
1628166780000|2021-08-05 12:33:00|731871.8|730871.8|731803.1|730803.1|732370.3|730873.2|731766.7|730360.2|36
1628166790000|2021-08-05 12:33:10|731802.2|730802.2|731862.6|730862.6|731866.4|730866.4|731802.2|730802.2|33
1628166800000|2021-08-05 12:33:20|731855.1|730855.1|731861.5|730861.5|731895.1|730895.1|731851.5|730851.5|33
1628166810000|2021-08-05 12:33:30|731860.2|730860.2|731847.7|730847.7|731884|730884|731821|730821|31
1628166820000|2021-08-05 12:33:40|731844.5|730844.5|731859.4|730859.4|731876.7|730876.7|731844.5|730844.5|32
1628166830000|2021-08-05 12:33:50|731864.6|730864.6|731815.7|730815.7|731864.6|730864.6|731812.3|730812.3|28
1628166840000|2021-08-05 12:34:00|731816.7|730816.7|731824.3|730824.3|731833|730833|731811.8|730811.8|34
1628166850000|2021-08-05 12:34:10|731826.1|730826.1|731838.8|730838.8|731854.5|730854.5|731826.1|730826.1|31
1628166860000|2021-08-05 12:34:20|731840.5|730840.5|731850.3|730850.3|731850.3|730850.3|731829.7|730829.7|29
1628166870000|2021-08-05 12:34:30|731852|730852|731838.4|730838.4|731852|730852|731837.4|730837.4|28
1628166880000|2021-08-05 12:34:40|731841.6|730841.6|731869.3|730869.3|731872|730872|731841.6|730841.6|31
1628166890000|2021-08-05 12:34:50|731867.6|730867.6|731869.3|730869.3|731871.5|730871.5|731867.6|730867.6|27
1628166900000|2021-08-05 12:35:00|731865.9|730865.9|731816.8|730816.8|731866|730866|731805.6|730805.6|37
1628166910000|2021-08-05 12:35:10|731815.3|730815.3|731808.3|730808.3|731828|730828|731808.3|730808.3|34
1628166920000|2021-08-05 12:35:20|731804.6|730804.6|731817.4|730817.4|731817.9|730817.9|731804.6|730804.6|30
1628166930000|2021-08-05 12:35:30|731825.1|730825.1|731813.7|730813.7|731825.1|730825.1|731803|730803|34
1628166940000|2021-08-05 12:35:40|731808.9|730808.9|731824.1|730824.1|731824.1|730824.1|731808.7|730808.7|29
1628166950000|2021-08-05 12:35:50|731833|730833|731858.3|730858.3|731863.3|730863.3|731829.9|730829.9|29
1628166960000|2021-08-05 12:36:00|731859.3|730859.3|731862.4|730862.4|731872.7|730872.7|731858.4|730858.4|26
1628166970000|2021-08-05 12:36:10|731864.6|730864.6|731859.7|730859.7|731942.9|730942.9|731855.8|730855.8|35
1628166980000|2021-08-05 12:36:20|731862.4|730862.4|731874.6|730874.6|731882.7|730882.7|731835.7|730835.7|35
1628166990000|2021-08-05 12:36:30|731891|730891|731903.6|730903.6|731907|730907|731880.2|730880.2|33
1628167000000|2021-08-05 12:36:40|731904.6|730904.6|731910.3|730910.3|731926.7|730926.7|731893.8|730893.8|34
1628167010000|2021-08-05 12:36:50|731911.5|730911.5|731913.7|730913.7|731923.7|730923.7|731911.5|730911.5|29
1628167020000|2021-08-05 12:37:00|731912.5|730912.5|731784.2|730784.2|731912.5|730912.5|731784.2|730784.2|40
1628167030000|2021-08-05 12:37:10|731762.9|730762.9|731762.7|730762.7|731782|730782|731731.5|730731.5|40
1628167040000|2021-08-05 12:37:20|731762.4|730762.4|731717.9|730717.9|731762.4|730762.4|731710.9|730710.9|34
1628167050000|2021-08-05 12:37:30|731717.6|730717.6|731690|730690|731765.1|730765.1|731690|730690|29
1628167060000|2021-08-05 12:37:40|731690.3|730690.3|731740.9|730740.9|731740.9|730740.9|731689.5|730689.5|27
1628167070000|2021-08-05 12:37:50|731736.9|730736.9|731629.6|730629.6|731747.9|730747.9|731629.4|730629.4|37
1628167080000|2021-08-05 12:38:00|731629.7|730629.7|731630.7|730630.7|731638.8|730638.8|731629.7|730629.7|31
1628167090000|2021-08-05 12:38:10|731630.6|730630.6|731614.1|730614.1|731656.5|730656.5|731614.1|730614.1|29
1628167100000|2021-08-05 12:38:20|731611.2|730611.2|731582.3|730582.3|731625.3|730625.3|731568.4|730568.4|31
1628167110000|2021-08-05 12:38:30|731580.8|730580.8|731569.5|730569.5|731584.1|730584.1|731558.7|730558.7|36
1628167120000|2021-08-05 12:38:40|731583.2|730583.2|731572.6|730572.6|731593.3|730593.3|731565.3|730565.3|35
1628167130000|2021-08-05 12:38:50|731571.1|730571.1|731564.7|730564.7|731581.4|730581.4|731552.9|730552.9|36
1628167140000|2021-08-05 12:39:00|731564.1|730564.1|731565.2|730565.2|731573|730573|731554.3|730554.3|33
1628167150000|2021-08-05 12:39:10|731567|730567|731541.5|730541.5|731567|730567|731495|730495|28
1628167160000|2021-08-05 12:39:20|731542|730542|731545.8|730545.8|731545.8|730545.8|731538.7|730538.7|20
1628167170000|2021-08-05 12:39:30|731545.6|730545.6|731443.6|730443.6|731545.6|730545.6|731427.9|730427.9|33
1628167180000|2021-08-05 12:39:40|731440.8|730440.8|731512.9|730512.9|731549.9|730549.9|731439.7|730439.7|35
1628167190000|2021-08-05 12:39:50|731509.2|730509.2|731497.7|730497.7|731526.6|730526.6|731496.3|730496.3|33
1628167200000|2021-08-05 12:40:00|731497|730497|731502.9|730502.9|731510.4|730510.4|731493.6|730493.6|28
1628167210000|2021-08-05 12:40:10|731504|730504|731534.7|730534.7|731543.5|730543.5|731490.1|730490.1|37
1628167220000|2021-08-05 12:40:20|731528.4|730528.4|731526.8|730526.8|731532.7|730532.7|731500.1|730500.1|34
1628167230000|2021-08-05 12:40:30|731526.6|730526.6|731633.4|730633.4|731644.2|730644.2|731526.6|730526.6|35
1628167240000|2021-08-05 12:40:40|731639.7|730639.7|731607.3|730607.3|731639.7|730639.7|731587.9|730587.9|37
1628167250000|2021-08-05 12:40:50|731600.4|730600.4|731711.6|730711.6|731718.8|730718.8|731598.1|730598.1|35
1628167260000|2021-08-05 12:41:00|731710.9|730710.9|731719.6|730719.6|731727.5|730727.5|731699.9|730699.9|31
1628167270000|2021-08-05 12:41:10|731705.6|730705.6|731733.5|730733.5|731733.5|730733.5|731678.8|730678.8|33
1628167280000|2021-08-05 12:41:20|731697.3|730697.3|731708.9|730708.9|731714.9|730714.9|731684.6|730684.6|29
1628167290000|2021-08-05 12:41:30|731720.9|730720.9|731713.7|730713.7|731732.3|730732.3|731703.6|730703.6|35
1628167300000|2021-08-05 12:41:40|731709.2|730709.2|731716.6|730716.6|731725.5|730725.5|731699.6|730699.6|30
1628167310000|2021-08-05 12:41:50|731725.1|730725.1|731722.7|730722.7|731726.3|730726.3|731709.9|730709.9|24
1628167320000|2021-08-05 12:42:00|731718.2|730718.2|731836.9|730836.9|731885.4|730885.4|731712|730712|38
1628167330000|2021-08-05 12:42:10|731835.3|730835.3|731874.2|730874.2|731894.5|730894.5|731835|730835|37
1628167340000|2021-08-05 12:42:20|731879.3|730879.3|731805.8|730805.8|731883|730883|731787.6|730787.6|36
1628167350000|2021-08-05 12:42:30|731803.5|730803.5|731809.1|730809.1|731815.7|730815.7|731803.5|730803.5|34
1628167360000|2021-08-05 12:42:40|731809.9|730809.9|731832.5|730832.5|731838.9|730838.9|731809.9|730809.9|36
1628167370000|2021-08-05 12:42:50|731833.6|730833.6|731880.2|730880.2|731888.3|730888.3|731832.4|730832.4|36
1628167380000|2021-08-05 12:43:00|731881.5|730881.5|731850.1|730850.1|731881.5|730881.5|731808.4|730808.4|38
1628167390000|2021-08-05 12:43:10|731850|730850|731879.1|730879.1|731887.3|730887.3|731849.2|730849.2|32
1628167400000|2021-08-05 12:43:20|731881.3|730881.3|731877.7|730877.7|731890.1|730890.1|731862|730862|24
1628167410000|2021-08-05 12:43:30|731874.5|730874.5|731858.5|730858.5|731880.5|730880.5|731846.9|730846.9|33
1628167420000|2021-08-05 12:43:40|731857.1|730857.1|731863.1|730863.1|731870.6|730870.6|731854.5|730854.5|30
1628167430000|2021-08-05 12:43:50|731862.3|730862.3|731861.5|730861.5|731862.3|730862.3|731855.2|730855.2|21
1628167440000|2021-08-05 12:44:00|731858.8|730858.8|731773.4|730773.4|731858.8|730858.8|731758.6|730758.6|35
1628167450000|2021-08-05 12:44:10|731777.4|730777.4|731862.7|730862.7|731862.7|730862.7|731777.4|730777.4|38
1628167460000|2021-08-05 12:44:20|731877.3|730877.3|731865.5|730865.5|731886.4|730886.4|731858|730858|33
1628167470000|2021-08-05 12:44:30|731897.1|730897.1|731856.2|730856.2|731897.1|730897.1|731831.9|730831.9|35
1628167480000|2021-08-05 12:44:40|731855.9|730855.9|731883.9|730883.9|731892.2|730892.2|731855.9|730855.9|34
1628167490000|2021-08-05 12:44:50|731885.2|730885.2|731753.3|730753.3|731910.5|730910.5|731745.5|730745.5|31
1628167500000|2021-08-05 12:45:00|731753.2|730753.2|731697.3|730697.3|731774.1|730774.1|731693.7|730693.7|37
1628167510000|2021-08-05 12:45:10|731697.9|730697.9|731750.5|730750.5|731750.5|730750.5|731697.9|730697.9|33
1628167520000|2021-08-05 12:45:20|731750.7|730750.7|731869.7|730869.7|731872.6|730872.6|731750.7|730750.7|36
1628167530000|2021-08-05 12:45:30|731863.6|730863.6|731802.6|730802.6|731863.6|730863.6|731793.7|730793.7|36
1628167540000|2021-08-05 12:45:40|731800.6|730800.6|731814.8|730814.8|731821.6|730821.6|731800.5|730800.5|31
1628167550000|2021-08-05 12:45:50|731810.7|730810.7|731848|730848|731853.3|730853.3|731782.6|730782.6|33
1628167560000|2021-08-05 12:46:00|731848.4|730848.4|731843.2|730843.2|731849.9|730849.9|731828.4|730828.4|35
1628167570000|2021-08-05 12:46:10|731846.9|730846.9|731855.6|730855.6|731855.6|730855.6|731842.9|730842.9|25
1628167580000|2021-08-05 12:46:20|731854|730854|731805.2|730805.2|731854|730854|731792.9|730792.9|26
1628167590000|2021-08-05 12:46:30|731803.7|730803.7|731754.5|730754.5|731805.2|730805.2|731747.6|730747.6|30
1628167600000|2021-08-05 12:46:40|731751|730751|731694.8|730694.8|731766.1|730766.1|731673|730673|33
1628167610000|2021-08-05 12:46:50|731694.2|730694.2|731690.3|730690.3|731699.5|730699.5|731685|730685|29
1628167620000|2021-08-05 12:47:00|731692.1|730692.1|731638.4|730638.4|731692.1|730692.1|731628.4|730628.4|29
1628167630000|2021-08-05 12:47:10|731636.8|730636.8|731597.2|730597.2|731640.4|730640.4|731575.7|730575.7|35
1628167640000|2021-08-05 12:47:20|731607.7|730607.7|731562.9|730562.9|731609.3|730609.3|731548|730548|32
1628167650000|2021-08-05 12:47:30|731559.2|730559.2|731553|730553|731578.9|730578.9|731545.9|730545.9|28
1628167660000|2021-08-05 12:47:40|731579.7|730579.7|731572.3|730572.3|731579.7|730579.7|731557.3|730557.3|26
1628167670000|2021-08-05 12:47:50|731559.4|730559.4|731574.1|730574.1|731577.5|730577.5|731559.3|730559.3|20
1628167680000|2021-08-05 12:48:00|731572.1|730572.1|731522.3|730522.3|731572.1|730572.1|731504|730504|35
1628167690000|2021-08-05 12:48:10|731522.9|730522.9|731564.6|730564.6|731579|730579|731521.5|730521.5|30
1628167700000|2021-08-05 12:48:20|731565.9|730565.9|731531.9|730531.9|731567.4|730567.4|731494.8|730494.8|32
1628167710000|2021-08-05 12:48:30|731534.4|730534.4|731525.9|730525.9|731534.4|730534.4|731523.3|730523.3|25
1628167720000|2021-08-05 12:48:40|731528.7|730528.7|731505.6|730505.6|731529.9|730529.9|731498.2|730498.2|33
1628167730000|2021-08-05 12:48:50|731503.9|730503.9|731455.6|730455.6|731507.5|730507.5|731442.6|730442.6|31
1628167740000|2021-08-05 12:49:00|731459.3|730459.3|731452.5|730452.5|731465.5|730465.5|731440.1|730440.1|26
1628167750000|2021-08-05 12:49:10|731451.5|730451.5|731475.9|730475.9|731480.4|730480.4|731451.2|730451.2|27
1628167760000|2021-08-05 12:49:20|731459.5|730459.5|731459|730459|731467|730467|731443.6|730443.6|27
1628167770000|2021-08-05 12:49:30|731457.3|730457.3|731619.8|730619.8|731624.3|730624.3|731457.3|730457.3|34
1628167780000|2021-08-05 12:49:40|731614.4|730614.4|731488.3|730488.3|731620.5|730620.5|731488.3|730488.3|31
1628167790000|2021-08-05 12:49:50|731497.9|730497.9|731449.7|730449.7|731497.9|730497.9|731448.5|730448.5|31
1628167800000|2021-08-05 12:50:00|731451.8|730451.8|731448.3|730448.3|731455|730455|731442.2|730442.2|31
1628167810000|2021-08-05 12:50:10|731446.6|730446.6|731454.9|730454.9|731454.9|730454.9|731431.3|730431.3|25
1628167820000|2021-08-05 12:50:20|731451.6|730451.6|731442.6|730442.6|731453.8|730453.8|731439|730439|28
1628167830000|2021-08-05 12:50:30|731449.1|730449.1|731474|730474|731977.5|730479.7|731432.7|729977.5|32
1628167840000|2021-08-05 12:50:40|731474.9|730474.9|731479.5|730479.5|731483|730483|731471.3|730471.3|31
1628167850000|2021-08-05 12:50:50|731479|730479|731507.8|730507.8|731509|730509|731479|730479|31
1628167860000|2021-08-05 12:51:00|731506.5|730506.5|731499.2|730499.2|731508|730508|731487.9|730487.9|33
1628167870000|2021-08-05 12:51:10|731502.3|730502.3|731507.5|730507.5|731507.6|730507.6|731500.5|730500.5|27
1628167880000|2021-08-05 12:51:20|731509.2|730509.2|731503.7|730503.7|731530.5|730530.5|731498.2|730498.2|30
1628167890000|2021-08-05 12:51:30|731504.6|730504.6|731499.3|730499.3|731504.6|730504.6|731491.5|730491.5|24
1628167900000|2021-08-05 12:51:40|731500.5|730500.5|731513.7|730513.7|731515.6|730515.6|731494.8|730494.8|21
1628167910000|2021-08-05 12:51:50|731506.5|730506.5|731516|730516|731517.6|730517.6|731506.5|730506.5|27
1628167920000|2021-08-05 12:52:00|731514.5|730514.5|731574.8|730574.8|731575.5|730575.5|731507.6|730507.6|33
1628167930000|2021-08-05 12:52:10|731578.4|730578.4|731606.5|730606.5|731617|730617|731578.4|730578.4|32
1628167940000|2021-08-05 12:52:20|731606.7|730606.7|731727.1|730727.1|731729.3|730729.3|731606.3|730606.3|32
1628167950000|2021-08-05 12:52:30|731748.4|730748.4|731758.3|730758.3|731760.5|730760.5|731748.4|730748.4|24
1628167960000|2021-08-05 12:52:40|731757.4|730757.4|731803.4|730803.4|731804.1|730804.1|731754.6|730754.6|24
1628167970000|2021-08-05 12:52:50|731808.1|730808.1|731763.4|730763.4|731810|730810|731755.7|730755.7|33
1628167980000|2021-08-05 12:53:00|731763.8|730763.8|731798.8|730798.8|731803.4|730803.4|731749.1|730749.1|30
1628167990000|2021-08-05 12:53:10|731798.1|730798.1|731806.8|730806.8|731817|730817|731797.4|730797.4|31
1628168000000|2021-08-05 12:53:20|731807.4|730807.4|731858|730858|731862.5|730862.5|731807.4|730807.4|34
1628168010000|2021-08-05 12:53:30|731858.5|730858.5|731833.9|730833.9|731858.5|730858.5|731829.9|730829.9|28
1628168020000|2021-08-05 12:53:40|731833.8|730833.8|731876.2|730876.2|731887.6|730887.6|731831.7|730831.7|31
1628168030000|2021-08-05 12:53:50|731875.6|730875.6|731904.3|730904.3|731906.4|730906.4|731828.5|730828.5|37
1628168040000|2021-08-05 12:54:00|731893.3|730893.3|731923.1|730923.1|731939.7|730939.7|731893.3|730893.3|34
1628168050000|2021-08-05 12:54:10|731886.4|730886.4|731913.5|730913.5|731921.9|730921.9|731886.4|730886.4|37
1628168060000|2021-08-05 12:54:20|731914.6|730914.6|731883|730883|731916.2|730916.2|731880.6|730880.6|37
1628168070000|2021-08-05 12:54:30|731884.8|730884.8|731957.2|730957.2|731977.4|730977.4|731884.8|730884.8|30
1628168080000|2021-08-05 12:54:40|731963.3|730963.3|731937.6|730937.6|731963.3|730963.3|731850.2|730850.2|39
1628168090000|2021-08-05 12:54:50|731941.4|730941.4|731955.3|730955.3|731957.6|730957.6|731941.4|730941.4|28
1628168100000|2021-08-05 12:55:00|731955.6|730955.6|732027.1|731027.1|732031.9|731031.9|731955.6|730955.6|35
1628168110000|2021-08-05 12:55:10|732025.4|731025.4|732032.9|731032.9|732034.4|731034.4|732025.4|731025.4|29
1628168120000|2021-08-05 12:55:20|732032.5|731032.5|732125|731125|732135.1|731135.1|732030.3|731030.3|36
1628168130000|2021-08-05 12:55:30|732125.2|731125.2|732104|731104|732125.2|731125.2|732103.5|731103.5|34
1628168140000|2021-08-05 12:55:40|732102.5|731102.5|732135.6|731135.6|732139.7|731139.7|732075.3|731075.3|38
1628168150000|2021-08-05 12:55:50|732126.2|731126.2|732137.1|731137.1|732140.4|731140.4|732126.2|731126.2|21
1628168160000|2021-08-05 12:56:00|732136|731136|732017.3|731017.3|732136|731136|732005.6|731005.6|34
1628168170000|2021-08-05 12:56:10|732028.4|731028.4|732061|731061|732061|731061|732028.4|731028.4|36
1628168180000|2021-08-05 12:56:20|732060.3|731060.3|732133.8|731133.8|732134|731134|732043.1|731043.1|34
1628168190000|2021-08-05 12:56:30|732134.1|731134.1|732012.3|731012.3|732137.9|731137.9|731999.2|730999.2|34
1628168200000|2021-08-05 12:56:40|732013.1|731013.1|732146.2|731146.2|732148.4|731148.4|732008.7|731008.7|34
1628168210000|2021-08-05 12:56:50|732145.3|731145.3|732175|731175|732221|731221|732143|731143|34
1628168220000|2021-08-05 12:57:00|732178.8|731178.8|732097|731097|732179.4|731179.4|732093.8|731093.8|31
1628168230000|2021-08-05 12:57:10|732096.7|731096.7|732179.9|731179.9|732184.4|731184.4|732073.5|731073.5|37
1628168240000|2021-08-05 12:57:20|732178.7|731178.7|732190.9|731190.9|732243|731243|732178.7|731178.7|22
1628168250000|2021-08-05 12:57:30|732197.6|731197.6|732224.1|731224.1|732224.1|731224.1|732184.2|731184.2|23
1628168260000|2021-08-05 12:57:40|732225.9|731225.9|732364.1|731364.1|732369.3|731369.3|732225.9|731225.9|33
1628168270000|2021-08-05 12:57:50|732369.8|731369.8|732325.2|731325.2|732373.4|731373.4|732309.4|731309.4|34
1628168280000|2021-08-05 12:58:00|732330.5|731330.5|732287|731287|732357.6|731357.6|732285.1|731285.1|30
1628168290000|2021-08-05 12:58:10|732290.5|731290.5|732261.7|731261.7|732290.5|731290.5|732225.3|731225.3|27
1628168300000|2021-08-05 12:58:20|732269.4|731269.4|732274.2|731274.2|732274.2|731274.2|732240.8|731240.8|32
1628168310000|2021-08-05 12:58:30|732278.4|731278.4|732320.3|731320.3|732348.2|731348.2|732278.4|731278.4|31
1628168320000|2021-08-05 12:58:40|732321.8|731321.8|732321.1|731321.1|732324.3|731324.3|732241.8|731241.8|34
1628168330000|2021-08-05 12:58:50|732316.4|731316.4|732296|731296|732320.2|731320.2|732234.8|731234.8|30
1628168340000|2021-08-05 12:59:00|732295|731295|732233.2|731233.2|732315.6|731315.6|732224.6|731224.6|28
1628168350000|2021-08-05 12:59:10|732237.2|731237.2|732274.5|731274.5|732280.1|731280.1|732226.6|731226.6|35
1628168360000|2021-08-05 12:59:20|732273.7|731273.7|732246.8|731246.8|732318.1|731318.1|732231.6|731231.6|33
1628168370000|2021-08-05 12:59:30|732244.6|731244.6|732356.1|731356.1|732368|731368|732229|731229|34
1628168380000|2021-08-05 12:59:40|732354.7|731354.7|732370.9|731370.9|732375.4|731375.4|732329.3|731329.3|25
1628168390000|2021-08-05 12:59:50|732374.5|731374.5|732366.8|731366.8|732384.5|731384.5|732337|731337|34
1628168400000|2021-08-05 13:00:00|732363.5|731363.5|732366.5|731366.5|732858.3|731422.5|732332.4|730829.7|37
1628168410000|2021-08-05 13:00:10|732366.3|731366.3|732390.7|731390.7|732867.1|731390.7|732306.5|730804.3|36
1628168420000|2021-08-05 13:00:20|732389.3|731389.3|732381.7|731381.7|732399|731399|732328.6|731328.6|38
1628168430000|2021-08-05 13:00:30|732389.3|731389.3|732301.1|731301.1|732817.6|731397.4|732296.4|730797.2|36
1628168440000|2021-08-05 13:00:40|732300.7|731300.7|732339.9|731339.9|732842.9|731345.6|732267.6|730842.9|34
1628168450000|2021-08-05 13:00:50|732336.9|731336.9|732342.1|731342.1|732365.5|731365.5|732336.6|731336.6|33
1628168460000|2021-08-05 13:01:00|732336.5|731336.5|732288.3|731288.3|732797|731336.5|732271.2|730772|36
1628168470000|2021-08-05 13:01:10|732287.2|731287.2|732327|731327|732342.5|731342.5|732282.8|731282.8|31
1628168480000|2021-08-05 13:01:20|732332.9|731332.9|732333.8|731333.8|732365.1|731365.1|732308|731308|33
1628168490000|2021-08-05 13:01:30|732340.3|731340.3|732291.7|731291.7|732340.3|731340.3|732280.7|731280.7|38
1628168500000|2021-08-05 13:01:40|732296.6|731296.6|732345|731345|732348.4|731348.4|732289.8|731289.8|29
1628168510000|2021-08-05 13:01:50|732813.5|730813.5|732209.2|731209.2|732813.5|731317.4|732199.3|730700.3|32
1628168520000|2021-08-05 13:02:00|732207.1|731207.1|732104.3|731104.3|732671.7|731207.1|732086|730630.1|35
1628168530000|2021-08-05 13:02:10|732100.1|731100.1|732140.3|731140.3|732679.9|731195.9|732095.9|730679.9|37
1628168540000|2021-08-05 13:02:20|732142.5|731142.5|732119.2|731119.2|732649.2|731148.8|732069.1|730649.2|35
1628168550000|2021-08-05 13:02:30|732118.3|731118.3|732120.2|731120.2|732158.7|731158.7|732102.1|731102.1|34
1628168560000|2021-08-05 13:02:40|732116.8|731116.8|731988.7|730988.7|732121.2|731121.2|731984.8|730984.8|35
1628168570000|2021-08-05 13:02:50|731988.6|730988.6|732051.7|731051.7|732057.4|731057.4|731988.6|730988.6|34
1628168580000|2021-08-05 13:03:00|732044|731044|732111.2|731111.2|732170.7|731170.7|732040.6|731040.6|36
1628168590000|2021-08-05 13:03:10|732068.2|731068.2|732082.6|731082.6|732099.8|731099.8|732052.2|731052.2|37
1628168600000|2021-08-05 13:03:20|732079.3|731079.3|732082.2|731082.2|732555.2|731110.9|732054.4|730555.2|32
1628168610000|2021-08-05 13:03:30|732082.6|731082.6|732073.5|731073.5|732103.9|731103.9|732073.5|731073.5|35
1628168620000|2021-08-05 13:03:40|732075.7|731075.7|732066.2|731066.2|732083.5|731083.5|732048.2|731048.2|29
1628168630000|2021-08-05 13:03:50|732066.4|731066.4|732078.4|731078.4|732091.5|731091.5|732055|731055|31
1628168640000|2021-08-05 13:04:00|732075|731075|732098|731098|732132.1|731132.1|732075|731075|33
1628168650000|2021-08-05 13:04:10|732098.4|731098.4|732088.7|731088.7|732109.6|731109.6|732088.7|731088.7|29
1628168660000|2021-08-05 13:04:20|732090.1|731090.1|732190.8|731190.8|732196.6|731196.6|732089.5|731089.5|34
1628168670000|2021-08-05 13:04:30|732191.4|731191.4|732163.3|731163.3|732205.2|731205.2|732144.7|731144.7|31
1628168680000|2021-08-05 13:04:40|732157.9|731157.9|732075.1|731075.1|732179.9|731179.9|732059.9|731059.9|31
1628168690000|2021-08-05 13:04:50|732070|731070|732085.2|731085.2|732085.2|731085.2|732060.3|731060.3|30
1628168700000|2021-08-05 13:05:00|732086.2|731086.2|732189.4|731189.4|732205|731205|732086.2|731086.2|36
1628168710000|2021-08-05 13:05:10|732182.3|731182.3|732095|731095|732182.3|731182.3|732063.3|731063.3|36
1628168720000|2021-08-05 13:05:20|732096.2|731096.2|732077.6|731077.6|732099.8|731099.8|732063.6|731063.6|25
1628168730000|2021-08-05 13:05:30|732077.3|731077.3|732107.4|731107.4|732109.5|731109.5|732076.6|731076.6|23
1628168740000|2021-08-05 13:05:40|732106.4|731106.4|732138.6|731138.6|732177|731177|732106.4|731106.4|25
1628168750000|2021-08-05 13:05:50|732142.4|731142.4|732126.4|731126.4|732672.1|731175.5|732125.1|730672.1|31
1628168760000|2021-08-05 13:06:00|732149.5|731149.5|732121.2|731121.2|732162|731162|732106.9|731106.9|33
1628168770000|2021-08-05 13:06:10|732115.5|731115.5|732111|731111|732130.2|731130.2|732081.1|731081.1|32
1628168780000|2021-08-05 13:06:20|732112.9|731112.9|732116.1|731116.1|732120.6|731120.6|732107.4|731107.4|30
1628168790000|2021-08-05 13:06:30|732118.4|731118.4|732129.6|731129.6|732131.7|731131.7|732115.4|731115.4|24
1628168800000|2021-08-05 13:06:40|732128.8|731128.8|732083.2|731083.2|732128.8|731128.8|732075.4|731075.4|24
1628168810000|2021-08-05 13:06:50|732084.6|731084.6|732092|731092|732092|731092|732080.5|731080.5|20
1628168820000|2021-08-05 13:07:00|732082.1|731082.1|732081.9|731081.9|732083.5|731083.5|732080.5|731080.5|27
1628168830000|2021-08-05 13:07:10|732082.3|731082.3|732187.9|731187.9|732187.9|731187.9|732080.9|731080.9|32
1628168840000|2021-08-05 13:07:20|732181.7|731181.7|732175.1|731175.1|732188.5|731188.5|732160.9|731160.9|33
1628168850000|2021-08-05 13:07:30|732173|731173|732089.2|731089.2|732173.5|731173.5|732081.1|731081.1|30
1628168860000|2021-08-05 13:07:40|732088.5|731088.5|732073.8|731073.8|732148.7|731148.7|732072.7|731072.7|36
1628168870000|2021-08-05 13:07:50|732068.6|731068.6|732079.1|731079.1|732083.6|731083.6|732063.7|731063.7|20
1628168880000|2021-08-05 13:08:00|732071.8|731071.8|732069.1|731069.1|732081|731081|732067.3|731067.3|24
1628168890000|2021-08-05 13:08:10|732069.2|731069.2|732063.8|731063.8|732069.2|731069.2|732061.6|731061.6|21
1628168900000|2021-08-05 13:08:20|732071.4|731071.4|732063.1|731063.1|732082.4|731082.4|732050.9|731050.9|21
1628168910000|2021-08-05 13:08:30|732050.6|731050.6|732119|731119|732126.3|731126.3|732050|731050|30
1628168920000|2021-08-05 13:08:40|732160.6|731160.6|732147.4|731147.4|732161.6|731161.6|732144.4|731144.4|32
1628168930000|2021-08-05 13:08:50|732144.9|731144.9|732164|731164|732176.2|731176.2|732141.4|731141.4|29
1628168940000|2021-08-05 13:09:00|732170.1|731170.1|732196.6|731196.6|732218.4|731218.4|732170.1|731170.1|31
1628168950000|2021-08-05 13:09:10|732199.9|731199.9|732189.8|731189.8|732213.6|731213.6|732182.2|731182.2|28
1628168960000|2021-08-05 13:09:20|732189.4|731189.4|732162.4|731162.4|732202.3|731202.3|732154.4|731154.4|28
1628168970000|2021-08-05 13:09:30|732156.3|731156.3|732159.6|731159.6|732182.5|731182.5|732134.4|731134.4|34
1628168980000|2021-08-05 13:09:40|732160|731160|732130.7|731130.7|732174.6|731174.6|732130.4|731130.4|26
1628168990000|2021-08-05 13:09:50|732132.1|731132.1|732134|731134|732143.8|731143.8|732130.9|731130.9|22
1628169000000|2021-08-05 13:10:00|732135|731135|732120.8|731120.8|732142.2|731142.2|732118.4|731118.4|33
1628169010000|2021-08-05 13:10:10|732120|731120|732126.4|731126.4|732130.4|731130.4|732120|731120|25
1628169020000|2021-08-05 13:10:20|732126.3|731126.3|732125.5|731125.5|732137.3|731137.3|732123.3|731123.3|26
1628169030000|2021-08-05 13:10:30|732126.7|731126.7|732172.3|731172.3|732172.3|731172.3|732116.4|731116.4|23
1628169040000|2021-08-05 13:10:40|732163.8|731163.8|732171.8|731171.8|732185.2|731185.2|732163.5|731163.5|21
1628169050000|2021-08-05 13:10:50|732171.5|731171.5|732264|731264|732287.8|731287.8|732171.5|731171.5|37
1628169060000|2021-08-05 13:11:00|732265.1|731265.1|732233.5|731233.5|732281.4|731281.4|732220.7|731220.7|39
1628169070000|2021-08-05 13:11:10|732219.5|731219.5|732227|731227|732276.1|731276.1|732196.4|731196.4|37
1628169080000|2021-08-05 13:11:20|732224.7|731224.7|732223.5|731223.5|732249.7|731249.7|732207|731207|32
1628169090000|2021-08-05 13:11:30|732199.4|731199.4|732191.7|731191.7|732219.2|731219.2|732191.4|731191.4|35
1628169100000|2021-08-05 13:11:40|732191|731191|732192.2|731192.2|732201.5|731201.5|732188.5|731188.5|25
1628169110000|2021-08-05 13:11:50|732180.4|731180.4|732230.8|731230.8|732248.8|731248.8|732164|731164|28
1628169120000|2021-08-05 13:12:00|732237.6|731237.6|732243.6|731243.6|732257|731257|732235.7|731235.7|31
1628169130000|2021-08-05 13:12:10|732242.9|731242.9|732168.7|731168.7|732242.9|731242.9|732161.4|731161.4|26
1628169140000|2021-08-05 13:12:20|732173.7|731173.7|732282.7|731282.7|732295|731295|732173.7|731173.7|36
1628169150000|2021-08-05 13:12:30|732282.5|731282.5|732166.2|731166.2|732282.5|731282.5|732159.9|731159.9|35
1628169160000|2021-08-05 13:12:40|732162.9|731162.9|732099.6|731099.6|732164.6|731164.6|732095.9|731095.9|33
1628169170000|2021-08-05 13:12:50|732099|731099|732094.6|731094.6|732099.6|731099.6|732094.1|731094.1|27
1628169180000|2021-08-05 13:13:00|732094.5|731094.5|732007.7|731007.7|732095.9|731095.9|732007.7|731007.7|34
1628169190000|2021-08-05 13:13:10|732005.8|731005.8|731959.5|730959.5|732005.8|731005.8|731950.4|730950.4|31
1628169200000|2021-08-05 13:13:20|731964.8|730964.8|731955.5|730955.5|731964.8|730964.8|731907.1|730907.1|36
1628169210000|2021-08-05 13:13:30|731957.7|730957.7|731936.9|730936.9|731957.7|730957.7|731932.2|730932.2|31
1628169220000|2021-08-05 13:13:40|731937.1|730937.1|731897.9|730897.9|731937.1|730937.1|731887.3|730887.3|32
1628169230000|2021-08-05 13:13:50|731896|730896|731891.9|730891.9|732414.6|730929.3|731889.6|730414.6|37
1628169240000|2021-08-05 13:14:00|731891.6|730891.6|731821.4|730821.4|731892|730892|731815.5|730815.5|34
1628169250000|2021-08-05 13:14:10|731816.7|730816.7|731813.2|730813.2|731816.7|730816.7|731759.1|730759.1|39
1628169260000|2021-08-05 13:14:20|731810.4|730810.4|731871.4|730871.4|731874|730874|731790.3|730790.3|38
1628169270000|2021-08-05 13:14:30|731872.4|730872.4|731852.2|730852.2|731875.7|730875.7|731849.9|730849.9|32
1628169280000|2021-08-05 13:14:40|731852.3|730852.3|731925.2|730925.2|731939|730939|731852.3|730852.3|33
1628169290000|2021-08-05 13:14:50|731925.7|730925.7|731850.9|730850.9|731926.8|730926.8|731837.8|730837.8|35
1628169300000|2021-08-05 13:15:00|731849.9|730849.9|731863|730863|731877|730877|731834.3|730834.3|35
1628169310000|2021-08-05 13:15:10|731875.4|730875.4|731877.5|730877.5|731883.7|730883.7|731875.4|730875.4|20
1628169320000|2021-08-05 13:15:20|731877.8|730877.8|731876.6|730876.6|731878.2|730878.2|731873.8|730873.8|19
1628169330000|2021-08-05 13:15:30|731876.7|730876.7|731875.8|730875.8|731876.7|730876.7|731870.5|730870.5|9
1628169340000|2021-08-05 13:15:40|731875.3|730875.3|731875.5|730875.5|731876|730876|731875.1|730875.1|12
1628169350000|2021-08-05 13:15:50|731875.1|730875.1|731800.8|730800.8|731875.2|730875.2|731795.6|730795.6|30
1628169360000|2021-08-05 13:16:00|731802.5|730802.5|731713.1|730713.1|731802.8|730802.8|731699.8|730699.8|32
1628169370000|2021-08-05 13:16:10|731711.6|730711.6|731735.1|730735.1|731753.1|730753.1|731706.6|730706.6|37
1628169380000|2021-08-05 13:16:20|731733.2|730733.2|731748.2|730748.2|731763.3|730763.3|731731.2|730731.2|38
1628169390000|2021-08-05 13:16:30|731765|730765|731822.5|730822.5|731831|730831|731765|730765|39
1628169400000|2021-08-05 13:16:40|731851.3|730851.3|731835.8|730835.8|731858.6|730858.6|731813|730813|38
1628169410000|2021-08-05 13:16:50|731831.6|730831.6|731830.6|730830.6|731834.6|730834.6|731814.9|730814.9|35
1628169420000|2021-08-05 13:17:00|731829|730829|731821.6|730821.6|731829.1|730829.1|731786.1|730786.1|36
1628169430000|2021-08-05 13:17:10|731815.5|730815.5|731825.6|730825.6|731827.7|730827.7|731810.9|730810.9|28
1628169440000|2021-08-05 13:17:20|731826.9|730826.9|731849.5|730849.5|731862.4|730862.4|731819.4|730819.4|31
1628169450000|2021-08-05 13:17:30|731851.1|730851.1|731808.7|730808.7|731856.3|730856.3|731803.9|730803.9|30
1628169460000|2021-08-05 13:17:40|731802.6|730802.6|731824.9|730824.9|731830.6|730830.6|731797.3|730797.3|36
1628169470000|2021-08-05 13:17:50|731828.1|730828.1|731931.5|730931.5|731941.6|730941.6|731828.1|730828.1|31
1628169480000|2021-08-05 13:18:00|731944.7|730944.7|731897.8|730897.8|731961.8|730961.8|731894.5|730894.5|38
1628169490000|2021-08-05 13:18:10|731892.9|730892.9|731903|730903|731912.4|730912.4|731892.9|730892.9|29
1628169500000|2021-08-05 13:18:20|731905.6|730905.6|731940.3|730940.3|731940.3|730940.3|731900.8|730900.8|29
1628169510000|2021-08-05 13:18:30|731933.3|730933.3|731925.1|730925.1|731937.1|730937.1|731914.3|730914.3|29
1628169520000|2021-08-05 13:18:40|731922.7|730922.7|731901|730901|731922.7|730922.7|731897.7|730897.7|31
1628169530000|2021-08-05 13:18:50|731901.5|730901.5|731901.9|730901.9|731914.6|730914.6|731898.9|730898.9|20
1628169540000|2021-08-05 13:19:00|731899.9|730899.9|731868.8|730868.8|731910.2|730910.2|731860.5|730860.5|26
1628169550000|2021-08-05 13:19:10|731867.9|730867.9|731858.4|730858.4|731868.3|730868.3|731851.6|730851.6|27
1628169560000|2021-08-05 13:19:20|731863.4|730863.4|731861.2|730861.2|731872|730872|731855.9|730855.9|27
1628169570000|2021-08-05 13:19:30|731858.8|730858.8|731868.5|730868.5|731889.5|730889.5|731858.3|730858.3|23
1628169580000|2021-08-05 13:19:40|731870|730870|731876.9|730876.9|731889.7|730889.7|731853.7|730853.7|34
1628169590000|2021-08-05 13:19:50|731884.7|730884.7|731894.7|730894.7|731898.8|730898.8|731874|730874|31
1628169600000|2021-08-05 13:20:00|731921.9|730921.9|731959.8|730959.8|731960.7|730960.7|731921.9|730921.9|36
1628169610000|2021-08-05 13:20:10|731946.4|730946.4|731940.7|730940.7|731948.9|730948.9|731934.8|730934.8|32
1628169620000|2021-08-05 13:20:20|731941|730941|731943.1|730943.1|731948|730948|731935.3|730935.3|21
1628169630000|2021-08-05 13:20:30|731940.5|730940.5|732020.1|731020.1|732020.1|731020.1|731940.5|730940.5|25
1628169640000|2021-08-05 13:20:40|732014.7|731014.7|732024.6|731024.6|732051.2|731051.2|732001.8|731001.8|39
1628169650000|2021-08-05 13:20:50|732026.2|731026.2|732054.1|731054.1|732065.9|731065.9|732017.9|731017.9|32
1628169660000|2021-08-05 13:21:00|732052.8|731052.8|732055.4|731055.4|732062.9|731062.9|732052.8|731052.8|24
1628169670000|2021-08-05 13:21:10|732050.4|731050.4|732047|731047|732051.8|731051.8|732047|731047|18
1628169680000|2021-08-05 13:21:20|732052|731052|732047|731047|732053.4|731053.4|732045.6|731045.6|17
1628169690000|2021-08-05 13:21:30|732043|731043|732036.9|731036.9|732051.8|731051.8|732031.9|731031.9|18
1628169700000|2021-08-05 13:21:40|732034.7|731034.7|732027.1|731027.1|732034.7|731034.7|731989.3|730989.3|26
1628169710000|2021-08-05 13:21:50|732022|731022|732206.1|731206.1|732206.1|731206.1|732008|731008|34
1628169720000|2021-08-05 13:22:00|732207.3|731207.3|732199.4|731199.4|732214.9|731214.9|732179.9|731179.9|30
1628169730000|2021-08-05 13:22:10|732208.7|731208.7|732166.8|731166.8|732208.7|731208.7|732161.7|731161.7|32
1628169740000|2021-08-05 13:22:20|732164.7|731164.7|732168.3|731168.3|732178.9|731178.9|732152.4|731152.4|30
1628169750000|2021-08-05 13:22:30|732168.8|731168.8|732176.6|731176.6|732182.4|731182.4|732156.7|731156.7|29
1628169760000|2021-08-05 13:22:40|732179.3|731179.3|732098.6|731098.6|732179.3|731179.3|732079.1|731079.1|35
1628169770000|2021-08-05 13:22:50|732093.4|731093.4|732100.5|731100.5|732121.8|731121.8|732093.4|731093.4|20
1628169780000|2021-08-05 13:23:00|732110.1|731110.1|732103.1|731103.1|732110.8|731110.8|732102.3|731102.3|23
1628169790000|2021-08-05 13:23:10|732103.6|731103.6|732097.9|731097.9|732106.2|731106.2|732090|731090|20
1628169800000|2021-08-05 13:23:20|732094.8|731094.8|732087.2|731087.2|732096.7|731096.7|732085.2|731085.2|30
1628169810000|2021-08-05 13:23:30|732088.6|731088.6|732086.1|731086.1|732099.3|731099.3|732085.3|731085.3|14
1628169820000|2021-08-05 13:23:40|732086.3|731086.3|732089.3|731089.3|732103.8|731103.8|732084.1|731084.1|16
1628169830000|2021-08-05 13:23:50|732088.5|731088.5|732043.3|731043.3|732088.5|731088.5|732028.5|731028.5|29
1628169840000|2021-08-05 13:24:00|732041.9|731041.9|732039.4|731039.4|732058.3|731058.3|732034.6|731034.6|33
1628169850000|2021-08-05 13:24:10|732042.8|731042.8|732023|731023|732046.8|731046.8|731991.8|730991.8|39
1628169860000|2021-08-05 13:24:20|732022.5|731022.5|732032.9|731032.9|732061.7|731061.7|732018.4|731018.4|36
1628169870000|2021-08-05 13:24:30|732024|731024|732044.9|731044.9|732050.8|731050.8|732023.6|731023.6|34
1628169880000|2021-08-05 13:24:40|732042.8|731042.8|732047.7|731047.7|732048.7|731048.7|732040.6|731040.6|32
1628169890000|2021-08-05 13:24:50|732078.3|731078.3|732087.9|731087.9|732096|731096|732078.3|731078.3|33
1628169900000|2021-08-05 13:25:00|732087.7|731087.7|732196.5|731196.5|732198.3|731198.3|732084.6|731084.6|34
1628169910000|2021-08-05 13:25:10|732195.2|731195.2|732201.2|731201.2|732201.4|731201.4|732194.7|731194.7|22
1628169920000|2021-08-05 13:25:20|732201.4|731201.4|732200.9|731200.9|732205.5|731205.5|732199.2|731199.2|30
1628169930000|2021-08-05 13:25:30|732201|731201|732148.6|731148.6|732205.3|731205.3|732148.6|731148.6|33
1628169940000|2021-08-05 13:25:40|732154.7|731154.7|732135.6|731135.6|732164|731164|732130.8|731130.8|37
1628169950000|2021-08-05 13:25:50|732135.3|731135.3|732096.6|731096.6|732137.3|731137.3|732090.1|731090.1|27
1628169960000|2021-08-05 13:26:00|732097.1|731097.1|732038|731038|732097.1|731097.1|732036.9|731036.9|29
1628169970000|2021-08-05 13:26:10|732038.5|731038.5|731970|730970|732038.5|731038.5|731966.7|730966.7|34
1628169980000|2021-08-05 13:26:20|731969.2|730969.2|731942.5|730942.5|731969.2|730969.2|731938.3|730938.3|26
1628169990000|2021-08-05 13:26:30|731941.7|730941.7|731950.7|730950.7|731968.1|730968.1|731938.4|730938.4|37
1628170000000|2021-08-05 13:26:40|731935|730935|731941.8|730941.8|731947.9|730947.9|731935|730935|26
1628170010000|2021-08-05 13:26:50|731943.1|730943.1|731966.4|730966.4|731975.3|730975.3|731941|730941|35
1628170020000|2021-08-05 13:27:00|731965.7|730965.7|731929.8|730929.8|732432.5|730970.1|731929.1|730432.5|29
1628170030000|2021-08-05 13:27:10|731930.1|730930.1|731895.2|730895.2|731931.5|730931.5|731893.1|730893.1|32
1628170040000|2021-08-05 13:27:20|731894.9|730894.9|731956.2|730956.2|731956.4|730956.4|731894.9|730894.9|34
1628170050000|2021-08-05 13:27:30|731956.7|730956.7|731942.8|730942.8|731956.7|730956.7|731941.3|730941.3|25
1628170060000|2021-08-05 13:27:40|731943.6|730943.6|731964.8|730964.8|731971.5|730971.5|731922.4|730922.4|31
1628170070000|2021-08-05 13:27:50|731964.7|730964.7|731963.2|730963.2|731966.4|730966.4|731962.4|730962.4|24
1628170080000|2021-08-05 13:28:00|731963.4|730963.4|731963.1|730963.1|731963.4|730963.4|731956.8|730956.8|24
1628170090000|2021-08-05 13:28:10|731963|730963|731891.4|730891.4|731965.1|730965.1|731829.3|730829.3|37
1628170100000|2021-08-05 13:28:20|731890|730890|731871|730871|731906.4|730906.4|731871|730871|35
1628170110000|2021-08-05 13:28:30|731870|730870|731874.6|730874.6|731875.8|730875.8|731868.3|730868.3|21
1628170120000|2021-08-05 13:28:40|731875.9|730875.9|731898.4|730898.4|731909.4|730909.4|731863.1|730863.1|35
1628170130000|2021-08-05 13:28:50|731928|730928|731945.3|730945.3|731947|730947|731923.2|730923.2|34
1628170140000|2021-08-05 13:29:00|731945.1|730945.1|731873|730873|731945.1|730945.1|731873|730873|33
1628170150000|2021-08-05 13:29:10|731881|730881|731884.7|730884.7|731885.2|730885.2|731874.4|730874.4|28
1628170160000|2021-08-05 13:29:20|731878.2|730878.2|731801.9|730801.9|731894.5|730894.5|731801.9|730801.9|35
1628170170000|2021-08-05 13:29:30|731802.9|730802.9|731807.2|730807.2|731822.2|730822.2|731797|730797|33
1628170180000|2021-08-05 13:29:40|731806.4|730806.4|731834.6|730834.6|731834.6|730834.6|731802.9|730802.9|36
1628170190000|2021-08-05 13:29:50|731835.8|730835.8|731719.4|730719.4|731835.8|730835.8|731708.1|730708.1|34
1628170200000|2021-08-05 13:30:00|731738.6|730738.6|731729.4|730729.4|731858.4|730858.4|731712|730712|40
1628170210000|2021-08-05 13:30:10|731729|730729|731729.4|730729.4|732275.6|730796.2|731711.5|730256.9|39
1628170220000|2021-08-05 13:30:20|731728.3|730728.3|731714.9|730714.9|731746|730746|731706.7|730706.7|38
1628170230000|2021-08-05 13:30:30|731710.4|730710.4|731723.5|730723.5|731729.9|730729.9|731703.6|730703.6|36
1628170240000|2021-08-05 13:30:40|731708.2|730708.2|731798.9|730798.9|731804.5|730804.5|731707.7|730707.7|34
1628170250000|2021-08-05 13:30:50|731820.8|730820.8|731833.4|730833.4|731838|730838|731817|730817|36
1628170260000|2021-08-05 13:31:00|731832.5|730832.5|731978.3|730978.3|731989.5|730989.5|731825.5|730825.5|38
1628170270000|2021-08-05 13:31:10|731978.1|730978.1|731975.3|730975.3|731984|730984|731962.9|730962.9|35
1628170280000|2021-08-05 13:31:20|731972.9|730972.9|731982|730982|731987.7|730987.7|731957.7|730957.7|34
1628170290000|2021-08-05 13:31:30|731979.7|730979.7|731982.1|730982.1|731982.1|730982.1|731973.5|730973.5|25
1628170300000|2021-08-05 13:31:40|731982.9|730982.9|732017.8|731017.8|732026.3|731026.3|731981.3|730981.3|28
1628170310000|2021-08-05 13:31:50|732020.4|731020.4|732008.5|731008.5|732024.8|731024.8|731999.3|730999.3|30
1628170320000|2021-08-05 13:32:00|732006.9|731006.9|731989|730989|732009.1|731009.1|731981.3|730981.3|34
1628170330000|2021-08-05 13:32:10|731984.4|730984.4|732066|731066|732066|731066|731962|730962|31
1628170340000|2021-08-05 13:32:20|732071.3|731071.3|732129|731129|732136.7|731136.7|732069.8|731069.8|36
1628170350000|2021-08-05 13:32:30|732128.6|731128.6|732101.2|731101.2|732129.1|731129.1|732071.9|731071.9|32
1628170360000|2021-08-05 13:32:40|732096.7|731096.7|732116|731116|732119|731119|732074.5|731074.5|33
1628170370000|2021-08-05 13:32:50|732115.6|731115.6|732040.6|731040.6|732115.6|731115.6|732040.6|731040.6|32
1628170380000|2021-08-05 13:33:00|732042|731042|731978.1|730978.1|732044|731044|731945.9|730945.9|39
1628170390000|2021-08-05 13:33:10|731978.6|730978.6|731946.8|730946.8|731978.6|730978.6|731937.9|730937.9|40
1628170400000|2021-08-05 13:33:20|731949.2|730949.2|731882.1|730882.1|731955.8|730955.8|731858.5|730858.5|38
1628170410000|2021-08-05 13:33:30|731885.4|730885.4|731888.3|730888.3|731888.5|730888.5|731869.4|730869.4|37
1628170420000|2021-08-05 13:33:40|731890.6|730890.6|731883|730883|731890.6|730890.6|731833|730833|33
1628170430000|2021-08-05 13:33:50|731877.9|730877.9|731956.4|730956.4|731960.4|730960.4|731871.3|730871.3|36
1628170440000|2021-08-05 13:34:00|731970.3|730970.3|731940.4|730940.4|731972.5|730972.5|731939.3|730939.3|36
1628170450000|2021-08-05 13:34:10|731938.5|730938.5|731957.7|730957.7|731965.8|730965.8|731922.1|730922.1|38
1628170460000|2021-08-05 13:34:20|731959.7|730959.7|731938.1|730938.1|731963.2|730963.2|731936.3|730936.3|37
1628170470000|2021-08-05 13:34:30|731930.7|730930.7|731978.3|730978.3|731999.2|730999.2|731923|730923|37
1628170480000|2021-08-05 13:34:40|731977.9|730977.9|732618.1|730618.1|732618.1|731115.1|731977.4|730608.4|39
1628170490000|2021-08-05 13:34:50|732621.4|730621.4|732109.7|731109.7|732621.4|731133.7|732095.1|730621.4|39
1628170500000|2021-08-05 13:35:00|732111.5|731111.5|732067|731067|732563.6|731114.6|732063.5|730563.6|40
1628170510000|2021-08-05 13:35:10|732068.2|731068.2|731943.3|730943.3|732435.1|731068.2|731924.7|730435.1|40
1628170520000|2021-08-05 13:35:20|731942.3|730942.3|731936.4|730936.4|731957.6|730957.6|731931.9|730931.9|35
1628170530000|2021-08-05 13:35:30|731939.8|730939.8|731923|730923|731939.8|730939.8|731913.3|730913.3|30
1628170540000|2021-08-05 13:35:40|731921.3|730921.3|731900|730900|731928.3|730928.3|731900|730900|31
1628170550000|2021-08-05 13:35:50|731904.1|730904.1|731971.2|730971.2|732422.5|730976.7|731896.1|730422.2|33
1628170560000|2021-08-05 13:36:00|731969.5|730969.5|732002.5|731002.5|732023.9|731023.9|731890.2|730890.2|35
1628170570000|2021-08-05 13:36:10|732007.3|731007.3|732013.6|731013.6|732024.8|731024.8|731998.6|730998.6|37
1628170580000|2021-08-05 13:36:20|732009.6|731009.6|731920.8|730920.8|732026|731026|731878.2|730878.2|38
1628170590000|2021-08-05 13:36:30|731918.6|730918.6|732016.8|731016.8|732039.5|731039.5|731918.6|730918.6|36
1628170600000|2021-08-05 13:36:40|732016.3|731016.3|731991.1|730991.1|732018.6|731018.6|731983.1|730983.1|33
1628170610000|2021-08-05 13:36:50|731990.3|730990.3|732020.4|731020.4|732022.8|731022.8|731986|730986|25
1628170620000|2021-08-05 13:37:00|732022.2|731022.2|731985.7|730985.7|732029.7|731029.7|731985.7|730985.7|36
1628170630000|2021-08-05 13:37:10|731985.9|730985.9|731847.5|730847.5|731986.2|730986.2|731845.8|730845.8|32
1628170640000|2021-08-05 13:37:20|731844.5|730844.5|731853.6|730853.6|731860.4|730860.4|731834.7|730834.7|34
1628170650000|2021-08-05 13:37:30|731852.6|730852.6|731834.5|730834.5|731854.2|730854.2|731821.7|730821.7|32
1628170660000|2021-08-05 13:37:40|731847.7|730847.7|731816.3|730816.3|731848.7|730848.7|731816|730816|31
1628170670000|2021-08-05 13:37:50|731820.4|730820.4|731818.3|730818.3|731837.6|730837.6|731818.1|730818.1|39
1628170680000|2021-08-05 13:38:00|731818|730818|731819.5|730819.5|731819.5|730819.5|731804.9|730804.9|26
1628170690000|2021-08-05 13:38:10|731820|730820|731820.8|730820.8|731827.8|730827.8|731816.8|730816.8|29
1628170700000|2021-08-05 13:38:20|731822.4|730822.4|731807.7|730807.7|731866.7|730866.7|731806.5|730806.5|34
1628170710000|2021-08-05 13:38:30|731816.1|730816.1|731817.6|730817.6|731842.6|730842.6|731815.4|730815.4|37
1628170720000|2021-08-05 13:38:40|731818.3|730818.3|731820.3|730820.3|731827.8|730827.8|731818.1|730818.1|25
1628170730000|2021-08-05 13:38:50|731821.6|730821.6|731812.8|730812.8|731824.9|730824.9|731812.8|730812.8|27
1628170740000|2021-08-05 13:39:00|731816|730816|731756|730756|731816|730816|731737.7|730737.7|34
1628170750000|2021-08-05 13:39:10|731756.8|730756.8|731580.9|730580.9|731775.3|730775.3|731574.6|730574.6|33
1628170760000|2021-08-05 13:39:20|731580.3|730580.3|731652.1|730652.1|731677.8|730677.8|731575.8|730575.8|39
1628170770000|2021-08-05 13:39:30|731645.8|730645.8|731599.8|730599.8|732131|730645.8|731598|730094.5|31
1628170780000|2021-08-05 13:39:40|731597.1|730597.1|731591.3|730591.3|731635.2|730635.2|731587.7|730587.7|36
1628170790000|2021-08-05 13:39:50|731597.3|730597.3|731651.3|730651.3|732141|730662|731595.6|730134.5|35
1628170800000|2021-08-05 13:40:00|731639.3|730639.3|731498.2|730498.2|731645|730645|731491|730491|36
1628170810000|2021-08-05 13:40:10|731512.8|730512.8|731578.8|730578.8|731627.6|730627.6|731512.8|730512.8|34
1628170820000|2021-08-05 13:40:20|731585.2|730585.2|732237|730237|732244.2|730769|731578|730225|35
1628170830000|2021-08-05 13:40:30|732239.1|730239.1|731723.8|730723.8|732250.9|730770.4|731719.8|730219.6|35
1628170840000|2021-08-05 13:40:40|731721.8|730721.8|731774.8|730774.8|731774.8|730774.8|731721.6|730721.6|32
1628170850000|2021-08-05 13:40:50|731814|730814|731886.2|730886.2|731905.1|730905.1|731797|730797|40
1628170860000|2021-08-05 13:41:00|731883.8|730883.8|731901.4|730901.4|731909.9|730909.9|731883.8|730883.8|29
1628170870000|2021-08-05 13:41:10|731900.7|730900.7|731875.2|730875.2|731934.9|730934.9|731850|730850|33
1628170880000|2021-08-05 13:41:20|731898.8|730898.8|731901.3|730901.3|731927.6|730927.6|731882.3|730882.3|33
1628170890000|2021-08-05 13:41:30|731898.6|730898.6|731904.9|730904.9|731935.4|730935.4|731898.6|730898.6|30
1628170900000|2021-08-05 13:41:40|731904.2|730904.2|731982.3|730982.3|731993.9|730993.9|731877.2|730877.2|38
1628170910000|2021-08-05 13:41:50|731978.5|730978.5|731927.1|730927.1|731978.5|730978.5|731924.7|730924.7|37
1628170920000|2021-08-05 13:42:00|731924.9|730924.9|731946.3|730946.3|731955.3|730955.3|731914.5|730914.5|39
1628170930000|2021-08-05 13:42:10|731947.4|730947.4|732062.8|731062.8|732574|731088.5|731942|730573.1|36
1628170940000|2021-08-05 13:42:20|732061.6|731061.6|731962.8|730962.8|732474.7|731062.8|731950.1|730474.7|40
1628170950000|2021-08-05 13:42:30|731957.2|730957.2|731967.6|730967.6|731986|730986|731954.1|730954.1|33
1628170960000|2021-08-05 13:42:40|731973.7|730973.7|731969.5|730969.5|731973.7|730973.7|731959.6|730959.6|25
1628170970000|2021-08-05 13:42:50|731968.7|730968.7|731995.6|730995.6|732032.5|731032.5|731967.8|730967.8|32
1628170980000|2021-08-05 13:43:00|731999.7|730999.7|732033.7|731033.7|732042.5|731042.5|731980.5|730980.5|34
1628170990000|2021-08-05 13:43:10|732030.1|731030.1|732009.9|731009.9|732035.6|731035.6|732004.9|731004.9|35
1628171000000|2021-08-05 13:43:20|732008.8|731008.8|731979.8|730979.8|732022.7|731022.7|731973.7|730973.7|31
1628171010000|2021-08-05 13:43:30|731976.8|730976.8|731932.1|730932.1|731979|730979|731922.9|730922.9|32
1628171020000|2021-08-05 13:43:40|731935.7|730935.7|731914|730914|731935.7|730935.7|731901.5|730901.5|34
1628171030000|2021-08-05 13:43:50|731909.4|730909.4|731967.2|730967.2|731968.7|730968.7|731909.4|730909.4|37
1628171040000|2021-08-05 13:44:00|731958|730958|731990.3|730990.3|731992.8|730992.8|731950.8|730950.8|38
1628171050000|2021-08-05 13:44:10|732001.6|731001.6|732481.4|730481.4|732489.7|731020.8|731983.7|730481.4|32
1628171060000|2021-08-05 13:44:20|732485.9|730485.9|732455.7|730455.7|732487.7|731002.2|731954.9|730454.2|39
1628171070000|2021-08-05 13:44:30|732457.9|730457.9|731943|730943|732466.1|730972.8|731926.5|730454.8|37
1628171080000|2021-08-05 13:44:40|731934.2|730934.2|731884.2|730884.2|731945.9|730945.9|731884.2|730884.2|35
1628171090000|2021-08-05 13:44:50|731894|730894|731917.5|730917.5|731924.9|730924.9|731884|730884|31
1628171100000|2021-08-05 13:45:00|731927.1|730927.1|731895.3|730895.3|731939.1|730939.1|731895|730895|39
1628171110000|2021-08-05 13:45:10|731894.5|730894.5|731857.7|730857.7|731907.9|730907.9|731815.6|730815.6|34
1628171120000|2021-08-05 13:45:20|731853|730853|731921.8|730921.8|732390.5|730950.4|731849.7|730383|38
1628171130000|2021-08-05 13:45:30|731936.3|730936.3|731943.5|730943.5|731966|730966|731923.2|730923.2|35
1628171140000|2021-08-05 13:45:40|731959.5|730959.5|731941.5|730941.5|731967.9|730967.9|731928.7|730928.7|37
1628171150000|2021-08-05 13:45:50|731940.3|730940.3|731852.8|730852.8|732394.1|730945.2|731852.1|730394.1|37
1628171160000|2021-08-05 13:46:00|731852.3|730852.3|731924.8|730924.8|732354.5|730924.8|731852.3|730354.5|38
1628171170000|2021-08-05 13:46:10|731907|730907|731943.8|730943.8|731958.1|730958.1|731893.6|730893.6|32
1628171180000|2021-08-05 13:46:20|731945.4|730945.4|731920.7|730920.7|731945.6|730945.6|731916.4|730916.4|27
1628171190000|2021-08-05 13:46:30|731922.2|730922.2|731921|730921|731939.4|730939.4|731911.5|730911.5|27
1628171200000|2021-08-05 13:46:40|731921.3|730921.3|731927|730927|731937|730937|731918.8|730918.8|27
1628171210000|2021-08-05 13:46:50|731927.5|730927.5|731894|730894|731942.5|730942.5|731894|730894|27
1628171220000|2021-08-05 13:47:00|731897.2|730897.2|731938.2|730938.2|731954|730954|731897.2|730897.2|36
1628171230000|2021-08-05 13:47:10|731923.8|730923.8|731944.4|730944.4|731959.5|730959.5|731923.8|730923.8|40
1628171240000|2021-08-05 13:47:20|731943.9|730943.9|731960.4|730960.4|731969.4|730969.4|731943.9|730943.9|36
1628171250000|2021-08-05 13:47:30|731959.1|730959.1|731943.7|730943.7|731959.1|730959.1|731905.9|730905.9|36
1628171260000|2021-08-05 13:47:40|731941.2|730941.2|731953.7|730953.7|731958.7|730958.7|731941.2|730941.2|36
1628171270000|2021-08-05 13:47:50|731951.4|730951.4|731959.2|730959.2|731962.4|730962.4|731951.1|730951.1|29
1628171280000|2021-08-05 13:48:00|731960|730960|731903.4|730903.4|732422.4|730982.4|731899.3|730422.4|35
1628171290000|2021-08-05 13:48:10|731902.9|730902.9|731857.1|730857.1|731904.4|730904.4|731843.5|730843.5|35
1628171300000|2021-08-05 13:48:20|731844|730844|731872.8|730872.8|731901.7|730901.7|731844|730844|39
1628171310000|2021-08-05 13:48:30|731878.7|730878.7|731832.7|730832.7|731888.8|730888.8|731831.4|730831.4|39
1628171320000|2021-08-05 13:48:40|731833.6|730833.6|731834.1|730834.1|731850.3|730850.3|731829.6|730829.6|34
1628171330000|2021-08-05 13:48:50|731842.3|730842.3|731930.5|730930.5|731930.5|730930.5|731839.3|730839.3|35
1628171340000|2021-08-05 13:49:00|731932.9|730932.9|732154.2|731154.2|732179.1|731179.1|731928.1|730928.1|39
1628171350000|2021-08-05 13:49:10|732142.5|731142.5|732144|731144|732183|731183|732130.1|731130.1|36
1628171360000|2021-08-05 13:49:20|732143.8|731143.8|732147.5|731147.5|732658.2|731187.9|732143.8|730653.3|33
1628171370000|2021-08-05 13:49:30|732145.7|731145.7|732243|731243|732776.6|731294.2|732145.7|730776.6|31
1628171380000|2021-08-05 13:49:40|732238.4|731238.4|732253.9|731253.9|732745|731295.4|732231.2|730745|38
1628171390000|2021-08-05 13:49:50|732214.5|731214.5|732180.5|731180.5|732257|731257|732177.2|731177.2|36
1628171400000|2021-08-05 13:50:00|732179.8|731179.8|732129.1|731129.1|732189.9|731189.9|732108.5|731108.5|32
1628171410000|2021-08-05 13:50:10|732137.3|731137.3|732102.8|731102.8|732595.2|731149.5|732092.1|730577|39
1628171420000|2021-08-05 13:50:20|732096.9|731096.9|732115.5|731115.5|732116.5|731116.5|732081.3|731081.3|34
1628171430000|2021-08-05 13:50:30|732104.8|731104.8|732272|731272|732272|731272|732091.5|731091.5|36
1628171440000|2021-08-05 13:50:40|732263.5|731263.5|732291.7|731291.7|732311.5|731311.5|732254.2|731254.2|39
1628171450000|2021-08-05 13:50:50|732292.6|731292.6|732300.7|731300.7|732327.8|731327.8|732289.3|731289.3|30
1628171460000|2021-08-05 13:51:00|732299.6|731299.6|732294.4|731294.4|732348.1|731348.1|732280|731280|37
1628171470000|2021-08-05 13:51:10|732296|731296|732282.7|731282.7|732299.2|731299.2|732270.4|731270.4|35
1628171480000|2021-08-05 13:51:20|732280.3|731280.3|732363.3|731363.3|732365.1|731365.1|732270.8|731270.8|32
1628171490000|2021-08-05 13:51:30|732363.8|731363.8|732370|731370|732395|731395|732363|731363|34
1628171500000|2021-08-05 13:51:40|732369.7|731369.7|732316.1|731316.1|732818.3|731369.7|732311.9|730818.3|38
1628171510000|2021-08-05 13:51:50|732314.3|731314.3|732317|731317|732764.3|731353.3|732285.2|730745.4|39
1628171520000|2021-08-05 13:52:00|732325.4|731325.4|732337.7|731337.7|732348.7|731348.7|732323.9|731323.9|34
1628171530000|2021-08-05 13:52:10|732346.6|731346.6|732355.3|731355.3|732363|731363|732318.4|731318.4|36
1628171540000|2021-08-05 13:52:20|732359.7|731359.7|732332.2|731332.2|732361.3|731361.3|732315|731315|29
1628171550000|2021-08-05 13:52:30|732340|731340|732218|731218|732340|731340|732215.7|731215.7|34
1628171560000|2021-08-05 13:52:40|732215.4|731215.4|732220.7|731220.7|732785.5|731295.6|732211.5|730772|36
1628171570000|2021-08-05 13:52:50|732220|731220|732116.2|731116.2|732698.4|731220.4|732109.6|730698.4|38
1628171580000|2021-08-05 13:53:00|732114.8|731114.8|732115|731115|732619.9|731132.3|732103.5|730602.1|37
1628171590000|2021-08-05 13:53:10|732114.3|731114.3|732116.5|731116.5|732120.2|731120.2|732113.7|731113.7|30
1628171600000|2021-08-05 13:53:20|732126.9|731126.9|732120.7|731120.7|732128.4|731128.4|732114.6|731114.6|26
1628171610000|2021-08-05 13:53:30|732120.5|731120.5|732158.4|731158.4|732177.3|731177.3|732117|731117|31
1628171620000|2021-08-05 13:53:40|732161.1|731161.1|732168.5|731168.5|732672.6|731198.6|732161.1|730672.6|33
1628171630000|2021-08-05 13:53:50|732189.3|731189.3|732648.5|730648.5|732685.3|731189.3|732133.9|730648.5|37
1628171640000|2021-08-05 13:54:00|732639.7|730639.7|732118.4|731118.4|732639.7|731155.9|732118.4|730638|37
1628171650000|2021-08-05 13:54:10|732111.4|731111.4|732113.9|731113.9|732113.9|731113.9|732096.7|731096.7|32
1628171660000|2021-08-05 13:54:20|732113.1|731113.1|732092.6|731092.6|732118.8|731118.8|732086.9|731086.9|31
1628171670000|2021-08-05 13:54:30|732088.2|731088.2|732092.5|731092.5|732592.5|731108.6|732067.6|730592.5|37
1628171680000|2021-08-05 13:54:40|732093.1|731093.1|732052.9|731052.9|732104.4|731104.4|732040.2|731040.2|35
1628171690000|2021-08-05 13:54:50|732044.2|731044.2|732066.6|731066.6|732077.2|731077.2|732025.3|731025.3|34
1628171700000|2021-08-05 13:55:00|732077.2|731077.2|732071.3|731071.3|732109.5|731109.5|732069.7|731069.7|34
1628171710000|2021-08-05 13:55:10|732070.3|731070.3|732119.1|731119.1|732544.8|731120.3|732026.1|730544.8|36
1628171720000|2021-08-05 13:55:20|732117.1|731117.1|732106.7|731106.7|732118.4|731118.4|732106.7|731106.7|28
1628171730000|2021-08-05 13:55:30|732107.3|731107.3|732120|731120|732124.4|731124.4|732105.5|731105.5|31
1628171740000|2021-08-05 13:55:40|732121.3|731121.3|732113.9|731113.9|732131.5|731131.5|732113.4|731113.4|29
1628171750000|2021-08-05 13:55:50|732122.7|731122.7|732166.2|731166.2|732195.7|731195.7|732121.8|731121.8|36
1628171760000|2021-08-05 13:56:00|732165.9|731165.9|732177.3|731177.3|732187.7|731187.7|732164.5|731164.5|24
1628171770000|2021-08-05 13:56:10|732176.4|731176.4|732185.4|731185.4|732208.3|731208.3|732176.4|731176.4|34
1628171780000|2021-08-05 13:56:20|732172.1|731172.1|732181.5|731181.5|732227.8|731227.8|732172.1|731172.1|28
1628171790000|2021-08-05 13:56:30|732169.6|731169.6|732171.2|731171.2|732177.4|731177.4|732165.1|731165.1|22
1628171800000|2021-08-05 13:56:40|732172.5|731172.5|732181.9|731181.9|732188.7|731188.7|732172.5|731172.5|29
1628171810000|2021-08-05 13:56:50|732181.4|731181.4|732156.6|731156.6|732197.7|731197.7|732152.1|731152.1|24
1628171820000|2021-08-05 13:57:00|732153.5|731153.5|732219.8|731219.8|732242.8|731242.8|732143.5|731143.5|33
1628171830000|2021-08-05 13:57:10|732219.4|731219.4|732172.8|731172.8|732227.9|731227.9|732172.8|731172.8|27
1628171840000|2021-08-05 13:57:20|732185|731185|732164.5|731164.5|732188.4|731188.4|732158.7|731158.7|29
1628171850000|2021-08-05 13:57:30|732165.4|731165.4|732159.4|731159.4|732175.6|731175.6|732157.9|731157.9|17
1628171860000|2021-08-05 13:57:40|732159|731159|732149.2|731149.2|732160|731160|732134.8|731134.8|25
1628171870000|2021-08-05 13:57:50|732147.1|731147.1|732147.2|731147.2|732164.4|731164.4|732145.7|731145.7|22
1628171880000|2021-08-05 13:58:00|732146.1|731146.1|732144.8|731144.8|732152.9|731152.9|732138.5|731138.5|26
1628171890000|2021-08-05 13:58:10|732135.8|731135.8|732120.3|731120.3|732145.1|731145.1|732117.2|731117.2|33
1628171900000|2021-08-05 13:58:20|732124.9|731124.9|732100.2|731100.2|732124.9|731124.9|732099.4|731099.4|20
1628171910000|2021-08-05 13:58:30|732099.6|731099.6|732094.9|731094.9|732112.2|731112.2|732087.6|731087.6|26
1628171920000|2021-08-05 13:58:40|732092.2|731092.2|732090.4|731090.4|732099|731099|732089|731089|20
1628171930000|2021-08-05 13:58:50|732090.2|731090.2|732186.5|731186.5|732186.5|731186.5|732090.2|731090.2|30
1628171940000|2021-08-05 13:59:00|732184.7|731184.7|732078.5|731078.5|732273.8|731273.8|732077.6|731077.6|31
1628171950000|2021-08-05 13:59:10|732078.3|731078.3|732112|731112|732114.3|731114.3|732077.9|731077.9|28
1628171960000|2021-08-05 13:59:20|732115.3|731115.3|732111.9|731111.9|732115.3|731115.3|732088|731088|30
1628171970000|2021-08-05 13:59:30|732093.2|731093.2|732099.5|731099.5|732100.5|731100.5|732088.3|731088.3|25
1628171980000|2021-08-05 13:59:40|732097.7|731097.7|732082.9|731082.9|732098.5|731098.5|732076.9|731076.9|29
1628171990000|2021-08-05 13:59:50|732082.8|731082.8|731977.7|730977.7|732082.8|731082.8|731961.6|730961.6|35
1628172000000|2021-08-05 14:00:00|731975.9|730975.9|732005.2|731005.2|732011.2|731011.2|731975.9|730975.9|35
1628172010000|2021-08-05 14:00:10|732006.5|731006.5|732011.6|731011.6|732035.7|731035.7|731995.1|730995.1|37
1628172020000|2021-08-05 14:00:20|732009.5|731009.5|732026.9|731026.9|732040.8|731040.8|732002.4|731002.4|35
1628172030000|2021-08-05 14:00:30|732027.2|731027.2|732028.1|731028.1|732042.7|731042.7|732020.8|731020.8|37
1628172040000|2021-08-05 14:00:40|732037.8|731037.8|732084.1|731084.1|732084.1|731084.1|732024.1|731024.1|34
1628172050000|2021-08-05 14:00:50|732086.1|731086.1|732086|731086|732131|731131|732074.7|731074.7|38
1628172060000|2021-08-05 14:01:00|732085.9|731085.9|732076.8|731076.8|732094.7|731094.7|732076.4|731076.4|26
1628172070000|2021-08-05 14:01:10|732076.9|731076.9|732076.7|731076.7|732093.2|731093.2|732048.6|731048.6|33
1628172080000|2021-08-05 14:01:20|732073.8|731073.8|732077.2|731077.2|732084.6|731084.6|732065.9|731065.9|27
1628172090000|2021-08-05 14:01:30|732076.9|731076.9|732079.9|731079.9|732090.3|731090.3|732068.7|731068.7|27
1628172100000|2021-08-05 14:01:40|732078.7|731078.7|732152.1|731152.1|732660.3|731152.1|732077.4|730601.1|35
1628172110000|2021-08-05 14:01:50|732154.3|731154.3|732133.1|731133.1|732156|731156|732133.1|731133.1|31
1628172120000|2021-08-05 14:02:00|732126.9|731126.9|732134.5|731134.5|732138.5|731138.5|732124.5|731124.5|32
1628172130000|2021-08-05 14:02:10|732135.9|731135.9|732105.5|731105.5|732158.5|731158.5|732104.3|731104.3|31
1628172140000|2021-08-05 14:02:20|732103.5|731103.5|732111.3|731111.3|732111.3|731111.3|732086.5|731086.5|29
1628172150000|2021-08-05 14:02:30|732096.8|731096.8|732027.4|731027.4|732107.9|731107.9|732017.5|731017.5|34
1628172160000|2021-08-05 14:02:40|732006.5|731006.5|732022.2|731022.2|732024.9|731024.9|731991.3|730991.3|36
1628172170000|2021-08-05 14:02:50|732012.5|731012.5|732036.1|731036.1|732496.5|731056.7|731989.6|730496.5|38
1628172180000|2021-08-05 14:03:00|732038.8|731038.8|732041.9|731041.9|732051.5|731051.5|732032.1|731032.1|31
1628172190000|2021-08-05 14:03:10|732055.5|731055.5|732054.2|731054.2|732072.2|731072.2|732040.8|731040.8|29
1628172200000|2021-08-05 14:03:20|732043.6|731043.6|732038.3|731038.3|732056.8|731056.8|732036.3|731036.3|29
1628172210000|2021-08-05 14:03:30|732037.1|731037.1|731978.7|730978.7|732053.6|731053.6|731978.1|730978.1|32
1628172220000|2021-08-05 14:03:40|731977.7|730977.7|732053.3|731053.3|732083|731083|731963.6|730963.6|36
1628172230000|2021-08-05 14:03:50|732053.2|731053.2|732050.1|731050.1|732054.9|731054.9|732043.7|731043.7|33
1628172240000|2021-08-05 14:04:00|732040.1|731040.1|731994.7|730994.7|732040.1|731040.1|731986.8|730986.8|36
1628172250000|2021-08-05 14:04:10|732013|731013|731968.9|730968.9|732013|731013|731889.3|730889.3|34
1628172260000|2021-08-05 14:04:20|731969.9|730969.9|731991.2|730991.2|732008.3|731008.3|731968.5|730968.5|31
1628172270000|2021-08-05 14:04:30|731989.9|730989.9|731993.6|730993.6|732023.2|731023.2|731988.9|730988.9|24
1628172280000|2021-08-05 14:04:40|731995.1|730995.1|731988|730988|731995.1|730995.1|731981.5|730981.5|23
1628172290000|2021-08-05 14:04:50|731985.8|730985.8|732006.5|731006.5|732014.5|731014.5|731967.8|730967.8|29
1628172300000|2021-08-05 14:05:00|732007.2|731007.2|731970.1|730970.1|732008.3|731008.3|731967.5|730967.5|29
1628172310000|2021-08-05 14:05:10|731970|730970|731971.7|730971.7|731971.8|730971.8|731967.6|730967.6|17
1628172320000|2021-08-05 14:05:20|731971.2|730971.2|731984.6|730984.6|732008.1|731008.1|731970.6|730970.6|33
1628172330000|2021-08-05 14:05:30|731983|730983|731934.2|730934.2|731985.7|730985.7|731919|730919|25
1628172340000|2021-08-05 14:05:40|731935|730935|731754.1|730754.1|731935|730935|731754.1|730754.1|37
1628172350000|2021-08-05 14:05:50|731789.8|730789.8|731815.9|730815.9|731815.9|730815.9|731774.7|730774.7|32
1628172360000|2021-08-05 14:06:00|731821.7|730821.7|731806.6|730806.6|731833.4|730833.4|731806.6|730806.6|31
1628172370000|2021-08-05 14:06:10|731795|730795|731844.6|730844.6|731844.6|730844.6|731795|730795|29
1628172380000|2021-08-05 14:06:20|731831.2|730831.2|731861.7|730861.7|731873.6|730873.6|731831.2|730831.2|30
1628172390000|2021-08-05 14:06:30|731855.2|730855.2|731829.4|730829.4|731855.9|730855.9|731820.8|730820.8|26
1628172400000|2021-08-05 14:06:40|731810|730810|731791.2|730791.2|731810|730810|731785.3|730785.3|25
1628172410000|2021-08-05 14:06:50|731790.1|730790.1|731798.5|730798.5|731805.9|730805.9|731783.9|730783.9|23
1628172420000|2021-08-05 14:07:00|731796.5|730796.5|731853.1|730853.1|731857.8|730857.8|731789.3|730789.3|33
1628172430000|2021-08-05 14:07:10|731852.8|730852.8|731847.5|730847.5|731853.6|730853.6|731818.8|730818.8|38
1628172440000|2021-08-05 14:07:20|731847.1|730847.1|731823|730823|731847.1|730847.1|731817.3|730817.3|29
1628172450000|2021-08-05 14:07:30|731822.2|730822.2|731843.1|730843.1|731843.1|730843.1|731822.2|730822.2|28
1628172460000|2021-08-05 14:07:40|731842.5|730842.5|731839.8|730839.8|731862.4|730862.4|731836.5|730836.5|28
1628172470000|2021-08-05 14:07:50|731838.9|730838.9|731844|730844|731892.6|730892.6|731838.9|730838.9|29
1628172480000|2021-08-05 14:08:00|731845.7|730845.7|731843.5|730843.5|731876.8|730876.8|731843.5|730843.5|33
1628172490000|2021-08-05 14:08:10|731845.7|730845.7|731831.6|730831.6|731845.7|730845.7|731829.4|730829.4|27
1628172500000|2021-08-05 14:08:20|731833.1|730833.1|731818.5|730818.5|731842.2|730842.2|731817.8|730817.8|25
1628172510000|2021-08-05 14:08:30|731824.6|730824.6|731751|730751|731824.6|730824.6|731689.7|730689.7|32
1628172520000|2021-08-05 14:08:40|731752.5|730752.5|731745.5|730745.5|731755.4|730755.4|731744.2|730744.2|28
1628172530000|2021-08-05 14:08:50|731745.8|730745.8|731800.7|730800.7|731804.9|730804.9|731729.3|730729.3|34
1628172540000|2021-08-05 14:09:00|731800.9|730800.9|731841.6|730841.6|731841.6|730841.6|731778.4|730778.4|39
1628172550000|2021-08-05 14:09:10|731854.4|730854.4|731845.6|730845.6|731861|730861|731832.8|730832.8|31
1628172560000|2021-08-05 14:09:20|731818.9|730818.9|731916.4|730916.4|731933.7|730933.7|731808.8|730808.8|36
1628172570000|2021-08-05 14:09:30|731917.5|730917.5|731926.4|730926.4|731931.8|730931.8|731904.5|730904.5|35
1628172580000|2021-08-05 14:09:40|731929.7|730929.7|731972.4|730972.4|731980.4|730980.4|731917.2|730917.2|31
1628172590000|2021-08-05 14:09:50|731975.5|730975.5|731915.6|730915.6|731976.9|730976.9|731915.6|730915.6|36
1628172600000|2021-08-05 14:10:00|731916.9|730916.9|731863.4|730863.4|731917.2|730917.2|731853.2|730853.2|29
1628172610000|2021-08-05 14:10:10|731854.9|730854.9|731774.9|730774.9|731854.9|730854.9|731772.2|730772.2|38
1628172620000|2021-08-05 14:10:20|731774.5|730774.5|731730.7|730730.7|731787.7|730787.7|731690.8|730690.8|38
1628172630000|2021-08-05 14:10:30|731744.4|730744.4|731760.8|730760.8|732242.4|730784.1|731740.8|730242.4|38
1628172640000|2021-08-05 14:10:40|731762.7|730762.7|731754.1|730754.1|731777.1|730777.1|731739.6|730739.6|31
1628172650000|2021-08-05 14:10:50|731744.8|730744.8|731744.2|730744.2|731755.4|730755.4|731731|730731|28
1628172660000|2021-08-05 14:11:00|731744.8|730744.8|731750.7|730750.7|731780.1|730780.1|731727.2|730727.2|38
1628172670000|2021-08-05 14:11:10|731751.1|730751.1|731749.1|730749.1|731781.6|730781.6|731747|730747|32
1628172680000|2021-08-05 14:11:20|731762.1|730762.1|731791.3|730791.3|731797.1|730797.1|731762.1|730762.1|30
1628172690000|2021-08-05 14:11:30|731790.8|730790.8|731843.7|730843.7|731858.4|730858.4|731782.4|730782.4|33
1628172700000|2021-08-05 14:11:40|731845.5|730845.5|731895.4|730895.4|731909.6|730909.6|731843.7|730843.7|32
1628172710000|2021-08-05 14:11:50|731895.5|730895.5|731976.5|730976.5|731977|730977|731895.5|730895.5|37
1628172720000|2021-08-05 14:12:00|731974.9|730974.9|731962.7|730962.7|731974.9|730974.9|731936.6|730936.6|36
1628172730000|2021-08-05 14:12:10|731963.5|730963.5|732013.2|731013.2|732014.6|731014.6|731963.4|730963.4|37
1628172740000|2021-08-05 14:12:20|732024.1|731024.1|731979|730979|732024.1|731024.1|731940.7|730940.7|39
1628172750000|2021-08-05 14:12:30|731965.5|730965.5|732010.7|731010.7|732016.2|731016.2|731961.4|730961.4|33
1628172760000|2021-08-05 14:12:40|731997.9|730997.9|731965.1|730965.1|732021.3|731021.3|731948.5|730948.5|31
1628172770000|2021-08-05 14:12:50|731965.2|730965.2|731944.8|730944.8|731966|730966|731939.1|730939.1|22
1628172780000|2021-08-05 14:13:00|731943|730943|731868.9|730868.9|732398.8|730943|731868.2|730398.8|33
1628172790000|2021-08-05 14:13:10|731873|730873|731828.8|730828.8|731873.5|730873.5|731828.8|730828.8|35
1628172800000|2021-08-05 14:13:20|731839.7|730839.7|731826|730826|732335.1|730854.5|731816.1|730335.1|34
1628172810000|2021-08-05 14:13:30|731826.7|730826.7|731837.2|730837.2|731854|730854|731762.6|730762.6|35
1628172820000|2021-08-05 14:13:40|731832.6|730832.6|731781|730781|731840.7|730840.7|731773|730773|33
1628172830000|2021-08-05 14:13:50|731779.4|730779.4|731808.1|730808.1|731827.3|730827.3|731779.4|730779.4|35
1628172840000|2021-08-05 14:14:00|731808.6|730808.6|731849.3|730849.3|731899.3|730899.3|731803|730803|37
1628172850000|2021-08-05 14:14:10|731853.2|730853.2|731845.2|730845.2|731853.2|730853.2|731801.2|730801.2|35
1628172860000|2021-08-05 14:14:20|731848.8|730848.8|731842|730842|732361.9|730863.5|731842|730345.3|33
1628172870000|2021-08-05 14:14:30|731845|730845|731739.3|730739.3|731845|730845|731730.2|730730.2|37
1628172880000|2021-08-05 14:14:40|731735.7|730735.7|731733.8|730733.8|731748.4|730748.4|731730.7|730730.7|34
1628172890000|2021-08-05 14:14:50|731732.9|730732.9|731623.7|730623.7|732127.7|730734.5|731553|730127.7|36
1628172900000|2021-08-05 14:15:00|731612.1|730612.1|731645.3|730645.3|732102.2|730656.8|731571.8|730072.2|39
1628172910000|2021-08-05 14:15:10|731642.7|730642.7|731618.3|730618.3|732120.5|730642.7|731615|730117.3|31
1628172920000|2021-08-05 14:15:20|731614|730614|731623.6|730623.6|732130.1|730636.1|731614|730126.8|33
1628172930000|2021-08-05 14:15:30|731636.3|730636.3|731640.4|730640.4|732146.6|730651.2|731636.3|730142.8|30
1628172940000|2021-08-05 14:15:40|731641|730641|731586.9|730586.9|732096.9|730641|731572.6|730094.6|33
1628172950000|2021-08-05 14:15:50|731589.4|730589.4|731600|730600|731602|730602|731587.4|730587.4|30
1628172960000|2021-08-05 14:16:00|731605.6|730605.6|732146.6|730146.6|732153.1|730648.7|731594.7|730144.3|35
1628172970000|2021-08-05 14:16:10|732149.5|730149.5|731650.6|730650.6|732149.5|730662.9|731631.7|730119.3|38
1628172980000|2021-08-05 14:16:20|731645.6|730645.6|731671.4|730671.4|731676.5|730676.5|731645.6|730645.6|34
1628172990000|2021-08-05 14:16:30|731669.4|730669.4|731668.6|730668.6|731676.1|730676.1|731654.3|730654.3|22
1628173000000|2021-08-05 14:16:40|731669.9|730669.9|731680|730680|731683.4|730683.4|731668.8|730668.8|26
1628173010000|2021-08-05 14:16:50|731679.5|730679.5|731731.6|730731.6|731744.3|730744.3|731679|730679|30
1628173020000|2021-08-05 14:17:00|731726.2|730726.2|731718|730718|731726.2|730726.2|731704.6|730704.6|31
1628173030000|2021-08-05 14:17:10|731718.8|730718.8|731712.2|730712.2|731728.8|730728.8|731696.5|730696.5|32
1628173040000|2021-08-05 14:17:20|731700|730700|731719.1|730719.1|731731.5|730731.5|731699.4|730699.4|29
1628173050000|2021-08-05 14:17:30|731727.6|730727.6|731785|730785|731787.6|730787.6|731721.6|730721.6|37
1628173060000|2021-08-05 14:17:40|731792.5|730792.5|731801.7|730801.7|731814|730814|731776.3|730776.3|35
1628173070000|2021-08-05 14:17:50|731802.2|730802.2|731889.2|730889.2|731899|730899|731798.5|730798.5|36
1628173080000|2021-08-05 14:18:00|731890|730890|731884.1|730884.1|731894.1|730894.1|731883.5|730883.5|34
1628173090000|2021-08-05 14:18:10|731885.2|730885.2|731841.2|730841.2|731889.6|730889.6|731830.5|730830.5|35
1628173100000|2021-08-05 14:18:20|731846.3|730846.3|731826.5|730826.5|731855.5|730855.5|731825.5|730825.5|35
1628173110000|2021-08-05 14:18:30|731831.2|730831.2|731820.5|730820.5|731833.2|730833.2|731820.5|730820.5|25
1628173120000|2021-08-05 14:18:40|731821.7|730821.7|731891.3|730891.3|731898.8|730898.8|731821.5|730821.5|33
1628173130000|2021-08-05 14:18:50|731893.5|730893.5|731873.9|730873.9|731895.6|730895.6|731852.9|730852.9|36
1628173140000|2021-08-05 14:19:00|731875|730875|731822.8|730822.8|732346.1|730875.5|731819|730346.1|33
1628173150000|2021-08-05 14:19:10|731820.7|730820.7|731765.8|730765.8|731826.1|730826.1|731733.6|730733.6|31
1628173160000|2021-08-05 14:19:20|731777.7|730777.7|731802.2|730802.2|731816.9|730816.9|731775|730775|26
1628173170000|2021-08-05 14:19:30|731807.8|730807.8|731802.9|730802.9|732316.1|730823.9|731796.7|730304.7|32
1628173180000|2021-08-05 14:19:40|731802|730802|731776.5|730776.5|731802.2|730802.2|731776.5|730776.5|31
1628173190000|2021-08-05 14:19:50|731783.7|730783.7|731753.1|730753.1|731784.4|730784.4|731749.8|730749.8|33
1628173200000|2021-08-05 14:20:00|731746.8|730746.8|731695.4|730695.4|731746.8|730746.8|731690.8|730690.8|35
1628173210000|2021-08-05 14:20:10|731698.9|730698.9|731691.4|730691.4|731708.7|730708.7|731686.8|730686.8|30
1628173220000|2021-08-05 14:20:20|731690.8|730690.8|731706.9|730706.9|732237.8|730733|731688.8|730231|29
1628173230000|2021-08-05 14:20:30|731710.2|730710.2|731735.9|730735.9|732215.2|730739.2|731699|730173.9|33
1628173240000|2021-08-05 14:20:40|731734.5|730734.5|731810.4|730810.4|731817.8|730817.8|731728.4|730728.4|37
1628173250000|2021-08-05 14:20:50|731811.1|730811.1|731834.5|730834.5|731838.4|730838.4|731804.4|730804.4|36
1628173260000|2021-08-05 14:21:00|731828.5|730828.5|731782.6|730782.6|731828.5|730828.5|731774.1|730774.1|32
1628173270000|2021-08-05 14:21:10|731781.5|730781.5|731786.7|730786.7|731794.7|730794.7|731777.4|730777.4|27
1628173280000|2021-08-05 14:21:20|731778.1|730778.1|731780.2|730780.2|731780.7|730780.7|731772.6|730772.6|22
1628173290000|2021-08-05 14:21:30|731780.6|730780.6|731805.5|730805.5|731825|730825|731780.6|730780.6|25
1628173300000|2021-08-05 14:21:40|731811.3|730811.3|731819.3|730819.3|731842.2|730842.2|731799.5|730799.5|27
1628173310000|2021-08-05 14:21:50|731820.6|730820.6|731798.7|730798.7|731820.6|730820.6|731792.1|730792.1|31
1628173320000|2021-08-05 14:22:00|731796.5|730796.5|731790.9|730790.9|731804.3|730804.3|731789.1|730789.1|25
1628173330000|2021-08-05 14:22:10|731792.1|730792.1|731785.4|730785.4|731801.9|730801.9|731760.7|730760.7|29
1628173340000|2021-08-05 14:22:20|731785.1|730785.1|731792.7|730792.7|731792.7|730792.7|731783.3|730783.3|23
1628173350000|2021-08-05 14:22:30|731789.1|730789.1|731790.8|730790.8|731794.4|730794.4|731779.5|730779.5|25
1628173360000|2021-08-05 14:22:40|731789.5|730789.5|731783.6|730783.6|731789.5|730789.5|731783.4|730783.4|16
1628173370000|2021-08-05 14:22:50|731779.3|730779.3|731796.5|730796.5|731801.6|730801.6|731779.3|730779.3|27
1628173380000|2021-08-05 14:23:00|731796.6|730796.6|731789.9|730789.9|731798.1|730798.1|731786.9|730786.9|24
1628173390000|2021-08-05 14:23:10|731794.2|730794.2|731802.1|730802.1|731807.6|730807.6|731794.2|730794.2|28
1628173400000|2021-08-05 14:23:20|731802.3|730802.3|731794.7|730794.7|731802.6|730802.6|731790.4|730790.4|27
1628173410000|2021-08-05 14:23:30|731795.4|730795.4|731870.3|730870.3|731870.3|730870.3|731793.4|730793.4|32
1628173420000|2021-08-05 14:23:40|731862.6|730862.6|731851.3|730851.3|731869.5|730869.5|731847.7|730847.7|31
1628173430000|2021-08-05 14:23:50|731851.1|730851.1|731829.6|730829.6|731863|730863|731818|730818|37
1628173440000|2021-08-05 14:24:00|731827.6|730827.6|731826.5|730826.5|731829.9|730829.9|731825.5|730825.5|29
1628173450000|2021-08-05 14:24:10|731827.1|730827.1|731816|730816|731827.1|730827.1|731816|730816|24
1628173460000|2021-08-05 14:24:20|731807.7|730807.7|731814|730814|731816.9|730816.9|731779|730779|37
1628173470000|2021-08-05 14:24:30|731812|730812|731822|730822|731826.6|730826.6|731812|730812|33
1628173480000|2021-08-05 14:24:40|731823.3|730823.3|731846.9|730846.9|731846.9|730846.9|731821|730821|27
1628173490000|2021-08-05 14:24:50|731848.9|730848.9|731832.7|730832.7|731851|730851|731828.7|730828.7|39
1628173500000|2021-08-05 14:25:00|731831|730831|731781|730781|731831|730831|731781|730781|35
1628173510000|2021-08-05 14:25:10|731786.4|730786.4|731786.2|730786.2|731789.2|730789.2|731778.3|730778.3|24
1628173520000|2021-08-05 14:25:20|731779.5|730779.5|731781.4|730781.4|731782.2|730782.2|731775.2|730775.2|28
1628173530000|2021-08-05 14:25:30|731780.2|730780.2|731791.9|730791.9|731798.7|730798.7|731775.5|730775.5|26
1628173540000|2021-08-05 14:25:40|731793.3|730793.3|731636.7|730636.7|732274.4|730798.2|731636.7|730164.5|35
1628173550000|2021-08-05 14:25:50|731637.4|730637.4|731548.8|730548.8|731637.6|730637.6|731544.9|730544.9|34
1628173560000|2021-08-05 14:26:00|731551.7|730551.7|731456|730456|731964.6|730551.7|731447.7|729960.3|34
1628173570000|2021-08-05 14:26:10|731451.7|730451.7|731525.9|730525.9|731552.5|730552.5|731451.7|730451.7|33
1628173580000|2021-08-05 14:26:20|731524.4|730524.4|731504.1|730504.1|732030.8|730543|731499.7|730028.8|33
1628173590000|2021-08-05 14:26:30|731500.1|730500.1|731584.1|730584.1|731603.5|730603.5|731497|730497|35
1628173600000|2021-08-05 14:26:40|731571.1|730571.1|731660.5|730660.5|731660.5|730660.5|731571.1|730571.1|27
1628173610000|2021-08-05 14:26:50|731652.7|730652.7|731804.3|730804.3|731823.8|730823.8|731652.7|730652.7|35
1628173620000|2021-08-05 14:27:00|732299.9|730299.9|731738.1|730738.1|732299.9|730818.9|731721.1|730299.9|33
1628173630000|2021-08-05 14:27:10|731736.7|730736.7|732217.4|730217.4|732239.6|730752.2|731722.3|730215.8|28
1628173640000|2021-08-05 14:27:20|732221.8|730221.8|731715.2|730715.2|732230.3|730738.3|731714.9|730221.8|28
1628173650000|2021-08-05 14:27:30|731713.1|730713.1|731703.4|730703.4|731715.9|730715.9|731696.7|730696.7|26
1628173660000|2021-08-05 14:27:40|731696.2|730696.2|731721.6|730721.6|731721.6|730721.6|731694.1|730694.1|31
1628173670000|2021-08-05 14:27:50|731718.2|730718.2|731760.7|730760.7|732241.6|730764.9|731718.2|730231.8|31
1628173680000|2021-08-05 14:28:00|731744.4|730744.4|731731.1|730731.1|732241.1|730751.5|731731.1|730234.5|31
1628173690000|2021-08-05 14:28:10|731729.8|730729.8|731705.2|730705.2|732241.5|730739.6|731703.6|730209.6|29
1628173700000|2021-08-05 14:28:20|731703.9|730703.9|731700.6|730700.6|731704.9|730704.9|731691|730691|26
1628173710000|2021-08-05 14:28:30|731708.1|730708.1|732245.7|730245.7|732251.6|730747.1|731708.1|730226.3|35
1628173720000|2021-08-05 14:28:40|732250.7|730250.7|731819|730819|732319.6|730838.4|731762.6|730243.9|33
1628173730000|2021-08-05 14:28:50|731824.2|730824.2|731825.1|730825.1|731834.9|730834.9|731796.9|730796.9|32
1628173740000|2021-08-05 14:29:00|731831.3|730831.3|731854.7|730854.7|731854.7|730854.7|731826.7|730826.7|29
1628173750000|2021-08-05 14:29:10|731861.6|730861.6|732080.1|730080.1|732152.4|730861.6|731586.3|730080.1|40
1628173760000|2021-08-05 14:29:20|732067|730067|732096.4|730096.4|732096.7|730595|731576.8|730067|33
1628173770000|2021-08-05 14:29:30|732090.1|730090.1|731666.2|730666.2|732164.3|730666.2|731612|730090.1|32
1628173780000|2021-08-05 14:29:40|731662.4|730662.4|731672.3|730672.3|731676.8|730676.8|731659.1|730659.1|29
1628173790000|2021-08-05 14:29:50|731675.3|730675.3|731633|730633|731736.5|730736.5|731632.9|730632.9|29
1628173800000|2021-08-05 14:30:00|731628.2|730628.2|731502.7|730502.7|732066.4|730628.2|731496|730048.7|38
1628173810000|2021-08-05 14:30:10|731505.7|730505.7|731478.2|730478.2|731997.4|730513.2|731468.2|729976.7|34
1628173820000|2021-08-05 14:30:20|731477.7|730477.7|732073.3|730073.3|732073.3|730488.4|731472.7|730003.1|34
1628173830000|2021-08-05 14:30:30|732062.5|730062.5|731565.5|730565.5|732062.5|730567.7|731552.1|730057.2|30
1628173840000|2021-08-05 14:30:40|731557.1|730557.1|731589.1|730589.1|731600.3|730600.3|731557.1|730557.1|32
1628173850000|2021-08-05 14:30:50|731590.5|730590.5|731596.4|730596.4|732138.7|730646.3|731586.8|730138.7|38
1628173860000|2021-08-05 14:31:00|731594.3|730594.3|731603.4|730603.4|732112.9|730608.3|731584.6|730094.9|35
1628173870000|2021-08-05 14:31:10|731604.8|730604.8|731605.4|730605.4|731608.6|730608.6|731601|730601|34
1628173880000|2021-08-05 14:31:20|731602.9|730602.9|731637.9|730637.9|731645.7|730645.7|731602.6|730602.6|33
1628173890000|2021-08-05 14:31:30|731628.7|730628.7|732234.9|730234.9|732239.6|730743|731628.7|730233.1|34
1628173900000|2021-08-05 14:31:40|732231.9|730231.9|731736.5|730736.5|732234|730742.9|731730.3|730229.1|34
1628173910000|2021-08-05 14:31:50|731738.1|730738.1|731721|730721|731750.3|730750.3|731716.4|730716.4|37
1628173920000|2021-08-05 14:32:00|731723.3|730723.3|731698.8|730698.8|731753.6|730753.6|731695.6|730695.6|38
1628173930000|2021-08-05 14:32:10|731692.8|730692.8|731731.2|730731.2|731756.5|730756.5|731687.6|730687.6|34
1628173940000|2021-08-05 14:32:20|731729.2|730729.2|731673.1|730673.1|731752.4|730752.4|731663.7|730663.7|31
1628173950000|2021-08-05 14:32:30|731674|730674|731667.8|730667.8|731677.2|730677.2|731663.3|730663.3|28
1628173960000|2021-08-05 14:32:40|731670.5|730670.5|731667.8|730667.8|731690.2|730690.2|731654.2|730654.2|30
1628173970000|2021-08-05 14:32:50|731665|730665|731661.7|730661.7|731687.3|730687.3|731656.4|730656.4|26
1628173980000|2021-08-05 14:33:00|731677.5|730677.5|731664.5|730664.5|731679.5|730679.5|731664.5|730664.5|23
1628173990000|2021-08-05 14:33:10|731665.9|730665.9|731665.1|730665.1|731687|730687|731661.8|730661.8|24
1628174000000|2021-08-05 14:33:20|731666.7|730666.7|731710.2|730710.2|731710.2|730710.2|731657.1|730657.1|34
1628174010000|2021-08-05 14:33:30|731714.6|730714.6|731698.4|730698.4|731714.6|730714.6|731690.9|730690.9|36
1628174020000|2021-08-05 14:33:40|731694.8|730694.8|731730.9|730730.9|731761.9|730761.9|731685.2|730685.2|34
1628174030000|2021-08-05 14:33:50|731725.2|730725.2|731831.1|730831.1|731846.9|730846.9|731725.2|730725.2|33
1628174040000|2021-08-05 14:34:00|731828.5|730828.5|731850.6|730850.6|731863.9|730863.9|731820.7|730820.7|32
1628174050000|2021-08-05 14:34:10|731852.1|730852.1|731848.1|730848.1|731855.2|730855.2|731846.5|730846.5|27
1628174060000|2021-08-05 14:34:20|731847.4|730847.4|731833.1|730833.1|731851.9|730851.9|731832.5|730832.5|31
1628174070000|2021-08-05 14:34:30|731834.4|730834.4|731843.6|730843.6|731853.9|730853.9|731834.4|730834.4|26
1628174080000|2021-08-05 14:34:40|731841.4|730841.4|731850.8|730850.8|731875|730875|731840.5|730840.5|27
1628174090000|2021-08-05 14:34:50|731852.2|730852.2|731832.3|730832.3|731859.1|730859.1|731829.5|730829.5|31
1628174100000|2021-08-05 14:35:00|731835.2|730835.2|731875.7|730875.7|731881.5|730881.5|731833.3|730833.3|32
1628174110000|2021-08-05 14:35:10|731875.1|730875.1|731908.9|730908.9|731908.9|730908.9|731838.8|730838.8|36
1628174120000|2021-08-05 14:35:20|731902.4|730902.4|731908|730908|731932|730932|731902.4|730902.4|35
1628174130000|2021-08-05 14:35:30|731907.3|730907.3|731904.7|730904.7|731937.8|730937.8|731904.6|730904.6|37
1628174140000|2021-08-05 14:35:40|731901.6|730901.6|731839|730839|731904.2|730904.2|731839|730839|36
1628174150000|2021-08-05 14:35:50|731841.6|730841.6|731861.3|730861.3|731862.8|730862.8|731841.6|730841.6|25
1628174160000|2021-08-05 14:36:00|731864.1|730864.1|731825.7|730825.7|731868.9|730868.9|731825.7|730825.7|33
1628174170000|2021-08-05 14:36:10|731830.6|730830.6|731813.2|730813.2|731830.6|730830.6|731811.9|730811.9|29
1628174180000|2021-08-05 14:36:20|731812.9|730812.9|731828|730828|731829.9|730829.9|731812.9|730812.9|26
1628174190000|2021-08-05 14:36:30|731827.3|730827.3|731821.9|730821.9|731827.3|730827.3|731817.8|730817.8|29
1628174200000|2021-08-05 14:36:40|731824.7|730824.7|731832.7|730832.7|731837.8|730837.8|731807.6|730807.6|35
1628174210000|2021-08-05 14:36:50|731833.8|730833.8|732363.6|730363.6|732363.6|730868.3|731832.6|730359.5|39
1628174220000|2021-08-05 14:37:00|732366|730366|731814.2|730814.2|732366|730873.5|731814.2|730338|35
1628174230000|2021-08-05 14:37:10|731816|730816|731790.9|730790.9|731830.5|730830.5|731790.9|730790.9|29
1628174240000|2021-08-05 14:37:20|731779.5|730779.5|731784.5|730784.5|731794.8|730794.8|731771.8|730771.8|27
1628174250000|2021-08-05 14:37:30|731783.3|730783.3|731791.8|730791.8|732313.8|730816.6|731783.3|730309|33
1628174260000|2021-08-05 14:37:40|731791.9|730791.9|731797.2|730797.2|731801|730801|731787.1|730787.1|25
1628174270000|2021-08-05 14:37:50|731801.4|730801.4|731828.6|730828.6|731842.3|730842.3|731788.8|730788.8|25
1628174280000|2021-08-05 14:38:00|731829.4|730829.4|731854.9|730854.9|731854.9|730854.9|731821.1|730821.1|21
1628174290000|2021-08-05 14:38:10|731851.1|730851.1|731838.1|730838.1|731858.8|730858.8|731838.1|730838.1|28
1628174300000|2021-08-05 14:38:20|731839.1|730839.1|731820.9|730820.9|731851.2|730851.2|731817.9|730817.9|25
1628174310000|2021-08-05 14:38:30|731822.1|730822.1|731828.3|730828.3|731847.6|730847.6|731820.6|730820.6|24
1628174320000|2021-08-05 14:38:40|731831.7|730831.7|731824.3|730824.3|731833.9|730833.9|731823.9|730823.9|19
1628174330000|2021-08-05 14:38:50|731827|730827|731858.9|730858.9|731865.6|730865.6|731827|730827|35
1628174340000|2021-08-05 14:39:00|731857.5|730857.5|731852.3|730852.3|731860|730860|731850.8|730850.8|31
1628174350000|2021-08-05 14:39:10|731852.8|730852.8|731818.3|730818.3|731857.2|730857.2|731817|730817|30
1628174360000|2021-08-05 14:39:20|731814.1|730814.1|731778.9|730778.9|731820.1|730820.1|731777.6|730777.6|27
1628174370000|2021-08-05 14:39:30|731782.2|730782.2|731812.3|730812.3|731812.3|730812.3|731782.2|730782.2|37
1628174380000|2021-08-05 14:39:40|731812.1|730812.1|731776.8|730776.8|731812.1|730812.1|731774.9|730774.9|32
1628174390000|2021-08-05 14:39:50|731774.1|730774.1|731773.5|730773.5|731784.8|730784.8|731754.4|730754.4|22
1628174400000|2021-08-05 14:40:00|731774.9|730774.9|731759.3|730759.3|731774.9|730774.9|731734.6|730734.6|30
1628174410000|2021-08-05 14:40:10|731758.3|730758.3|731800.5|730800.5|731827.2|730827.2|731755.2|730755.2|28
1628174420000|2021-08-05 14:40:20|731799|730799|731796.6|730796.6|731809.2|730809.2|731796|730796|27
1628174430000|2021-08-05 14:40:30|731796.5|730796.5|731766.6|730766.6|731796.5|730796.5|731749.5|730749.5|24
1628174440000|2021-08-05 14:40:40|731761.2|730761.2|731759|730759|731775.8|730775.8|731744.5|730744.5|36
1628174450000|2021-08-05 14:40:50|731750.2|730750.2|731861.4|730861.4|731867.4|730867.4|731750.2|730750.2|33
1628174460000|2021-08-05 14:41:00|731860.9|730860.9|731899.3|730899.3|731918.5|730918.5|731852.6|730852.6|36
1628174470000|2021-08-05 14:41:10|731900.1|730900.1|731876.3|730876.3|731900.1|730900.1|731876.3|730876.3|32
1628174480000|2021-08-05 14:41:20|731879.6|730879.6|731888.1|730888.1|731895.6|730895.6|731876.8|730876.8|28
1628174490000|2021-08-05 14:41:30|731888.8|730888.8|731885.8|730885.8|731894|730894|731881.1|730881.1|23
1628174500000|2021-08-05 14:41:40|731881.3|730881.3|731916.7|730916.7|731920.3|730920.3|731878.4|730878.4|29
1628174510000|2021-08-05 14:41:50|731914.4|730914.4|731897.4|730897.4|731928.8|730928.8|731896.5|730896.5|30
1628174520000|2021-08-05 14:42:00|731896.9|730896.9|731966.1|730966.1|731966.1|730966.1|731896.9|730896.9|29
1628174530000|2021-08-05 14:42:10|731991.4|730991.4|731977|730977|732003.8|731003.8|731962.3|730962.3|36
1628174540000|2021-08-05 14:42:20|731982.2|730982.2|731955|730955|731982.2|730982.2|731947.2|730947.2|29
1628174550000|2021-08-05 14:42:30|731958|730958|731930.5|730930.5|731958.8|730958.8|731927.9|730927.9|29
1628174560000|2021-08-05 14:42:40|731930.4|730930.4|731945.5|730945.5|731949.1|730949.1|731929|730929|32
1628174570000|2021-08-05 14:42:50|731946.3|730946.3|731930|730930|731947|730947|731930|730930|25
1628174580000|2021-08-05 14:43:00|731929.9|730929.9|731935.9|730935.9|731955.1|730955.1|731929.9|730929.9|32
1628174590000|2021-08-05 14:43:10|731934.6|730934.6|731905.4|730905.4|731937.8|730937.8|731902.7|730902.7|33
1628174600000|2021-08-05 14:43:20|731906.2|730906.2|731886.1|730886.1|731907.3|730907.3|731884.3|730884.3|27
1628174610000|2021-08-05 14:43:30|731885.2|730885.2|731895.1|730895.1|731917|730917|731885.2|730885.2|23
1628174620000|2021-08-05 14:43:40|731896.6|730896.6|731871.4|730871.4|731896.6|730896.6|731871.4|730871.4|32
1628174630000|2021-08-05 14:43:50|731875.5|730875.5|731910.6|730910.6|731914.2|730914.2|731869.5|730869.5|34
1628174640000|2021-08-05 14:44:00|731916|730916|731903.1|730903.1|731916.7|730916.7|731903.1|730903.1|27
1628174650000|2021-08-05 14:44:10|731888.4|730888.4|731868.7|730868.7|731897.8|730897.8|731868.7|730868.7|34
1628174660000|2021-08-05 14:44:20|731868.8|730868.8|731886.8|730886.8|731891.4|730891.4|731867.6|730867.6|30
1628174670000|2021-08-05 14:44:30|731884.6|730884.6|731815.5|730815.5|731886.5|730886.5|731815.5|730815.5|23
1628174680000|2021-08-05 14:44:40|731810|730810|731810.9|730810.9|732326.4|730816.4|731798|730309.8|28
1628174690000|2021-08-05 14:44:50|731807.9|730807.9|731820.5|730820.5|732323.7|730823.7|731807.9|730316|27
1628174700000|2021-08-05 14:45:00|731838.2|730838.2|731812.6|730812.6|732315.5|730838.2|731794.2|730301|34
1628174710000|2021-08-05 14:45:10|731810.8|730810.8|731995.1|730995.1|732382|731012.8|731804.2|730307.8|36
1628174720000|2021-08-05 14:45:20|731997.1|730997.1|731997.8|730997.8|732001.5|731001.5|731993.1|730993.1|25
1628174730000|2021-08-05 14:45:30|731997.3|730997.3|731984.9|730984.9|731997.7|730997.7|731984.9|730984.9|17
1628174740000|2021-08-05 14:45:40|731985.3|730985.3|731987.4|730987.4|731989.8|730989.8|731975.2|730975.2|30
1628174750000|2021-08-05 14:45:50|731985.6|730985.6|732007.2|731007.2|732013.9|731013.9|731985.6|730985.6|33
1628174760000|2021-08-05 14:46:00|732008.4|731008.4|732013.8|731013.8|732024|731024|731999.6|730999.6|34
1628174770000|2021-08-05 14:46:10|732011.2|731011.2|732028.3|731028.3|732040.3|731040.3|732006.9|731006.9|32
1628174780000|2021-08-05 14:46:20|732023.1|731023.1|731956.6|730956.6|732051.3|731051.3|731956.6|730956.6|29
1628174790000|2021-08-05 14:46:30|731958.4|730958.4|731947.9|730947.9|731968.4|730968.4|731947.9|730947.9|34
1628174800000|2021-08-05 14:46:40|731955.7|730955.7|731945.1|730945.1|732473.3|730968.9|731945.1|730460.8|26
1628174810000|2021-08-05 14:46:50|731948.3|730948.3|731963.6|730963.6|731980.6|730980.6|731945|730945|21
1628174820000|2021-08-05 14:47:00|731957.9|730957.9|731952.5|730952.5|731967.1|730967.1|731950.2|730950.2|22
1628174830000|2021-08-05 14:47:10|731954.7|730954.7|731903.8|730903.8|731954.7|730954.7|731884.6|730884.6|25
1628174840000|2021-08-05 14:47:20|731905|730905|731767.3|730767.3|732277.2|730905|731767.3|730277.2|35
1628174850000|2021-08-05 14:47:30|731770.8|730770.8|731781.5|730781.5|732292.2|730794.5|731763.7|730292.2|32
1628174860000|2021-08-05 14:47:40|731793.8|730793.8|731790.7|730790.7|732287.4|730803.9|731785|730276.9|37
1628174870000|2021-08-05 14:47:50|731790.9|730790.9|731761.7|730761.7|731796.1|730796.1|731748.4|730748.4|34
1628174880000|2021-08-05 14:48:00|731757.3|730757.3|731752.3|730752.3|731767|730767|731746.7|730746.7|32
1628174890000|2021-08-05 14:48:10|731754.5|730754.5|731747.2|730747.2|731760.2|730760.2|731746.1|730746.1|31
1628174900000|2021-08-05 14:48:20|731746.7|730746.7|731755.4|730755.4|731761.1|730761.1|731738.9|730738.9|31
1628174910000|2021-08-05 14:48:30|731755.7|730755.7|731686.9|730686.9|732231.8|730755.7|731680.8|730201.9|30
1628174920000|2021-08-05 14:48:40|731678.8|730678.8|731667.4|730667.4|732174.8|730689.8|731651.1|730157.1|35
1628174930000|2021-08-05 14:48:50|731667|730667|732189.3|730189.3|732191.4|730677.4|731650.2|730146.6|37
1628174940000|2021-08-05 14:49:00|732186.5|730186.5|732150.5|730150.5|732191.4|730660.8|731643|730150.5|37
1628174950000|2021-08-05 14:49:10|732151.4|730151.4|731640|730640|732152.2|730657.3|731630.2|730150.9|25
1628174960000|2021-08-05 14:49:20|731642.5|730642.5|731613.8|730613.8|732154.9|730651.9|731604.9|730146.3|29
1628174970000|2021-08-05 14:49:30|732141.4|730141.4|731651.7|730651.7|732174.7|730671.6|731651.7|730130.1|35
1628174980000|2021-08-05 14:49:40|731653.5|730653.5|731648|730648|732152.3|730656.7|731646.5|730146.9|35
1628174990000|2021-08-05 14:49:50|731652.2|730652.2|731656.4|730656.4|731675.1|730675.1|731640.4|730640.4|33
1628175000000|2021-08-05 14:50:00|731657.8|730657.8|731642.6|730642.6|731657.8|730657.8|731642.6|730642.6|24
1628175010000|2021-08-05 14:50:10|731630.2|730630.2|731603.7|730603.7|732129.3|730630.2|731602.9|730129.3|33
1628175020000|2021-08-05 14:50:20|731601.4|730601.4|731599.7|730599.7|732099.5|730614.8|731582.3|730095.8|31
1628175030000|2021-08-05 14:50:30|731599|730599|731583.1|730583.1|732094.4|730600.5|731550.6|730074.8|35
1628175040000|2021-08-05 14:50:40|731617.5|730617.5|731636.8|730636.8|731637.2|730637.2|731610|730610|34
1628175050000|2021-08-05 14:50:50|731636.5|730636.5|731636.3|730636.3|731643.5|730643.5|731630.1|730630.1|34
1628175060000|2021-08-05 14:51:00|731636.7|730636.7|731641.1|730641.1|731652.3|730652.3|731611.3|730611.3|35
1628175070000|2021-08-05 14:51:10|731639.8|730639.8|731629|730629|731647.6|730647.6|731613.1|730613.1|34
1628175080000|2021-08-05 14:51:20|731625.7|730625.7|731601.2|730601.2|731631.7|730631.7|731601.2|730601.2|28
1628175090000|2021-08-05 14:51:30|731602.8|730602.8|731598.6|730598.6|731605.6|730605.6|731583.7|730583.7|30
1628175100000|2021-08-05 14:51:40|731599.5|730599.5|731582.9|730582.9|731599.5|730599.5|731577.8|730577.8|33
1628175110000|2021-08-05 14:51:50|731582.4|730582.4|731552.4|730552.4|731583.1|730583.1|731538.3|730538.3|28
1628175120000|2021-08-05 14:52:00|731555.1|730555.1|731560.6|730560.6|731560.6|730560.6|731537.6|730537.6|34
1628175130000|2021-08-05 14:52:10|731553.3|730553.3|731542.4|730542.4|731555|730555|731528.1|730528.1|29
1628175140000|2021-08-05 14:52:20|731551.4|730551.4|731529.4|730529.4|731551.4|730551.4|731519.4|730519.4|23
1628175150000|2021-08-05 14:52:30|731528|730528|731510.2|730510.2|731528.8|730528.8|731499.5|730499.5|29
1628175160000|2021-08-05 14:52:40|731512.7|730512.7|731490.4|730490.4|731512.7|730512.7|731477.1|730477.1|28
1628175170000|2021-08-05 14:52:50|731490.2|730490.2|732032.2|730032.2|732032.2|730518.2|731478.5|730032.2|23
1628175180000|2021-08-05 14:53:00|732033.8|730033.8|731576.6|730576.6|732067.7|730581|731525.7|730033.8|32
1628175190000|2021-08-05 14:53:10|731575.6|730575.6|731561.6|730561.6|731583.5|730583.5|731537.6|730537.6|29
1628175200000|2021-08-05 14:53:20|731569.4|730569.4|731567.5|730567.5|731572.5|730572.5|731557.2|730557.2|29
1628175210000|2021-08-05 14:53:30|731568|730568|731591.9|730591.9|731593.7|730593.7|731567.1|730567.1|33
1628175220000|2021-08-05 14:53:40|731593.9|730593.9|731534.5|730534.5|731600.1|730600.1|731533.7|730533.7|32
1628175230000|2021-08-05 14:53:50|731533.6|730533.6|731530.4|730530.4|731533.6|730533.6|731525.9|730525.9|25
1628175240000|2021-08-05 14:54:00|731530.3|730530.3|731527.6|730527.6|731533.5|730533.5|731517.6|730517.6|18
1628175250000|2021-08-05 14:54:10|731528.2|730528.2|731496.5|730496.5|731528.2|730528.2|731489.9|730489.9|33
1628175260000|2021-08-05 14:54:20|731493.5|730493.5|732029.8|730029.8|732029.8|730511.8|731488.7|730029.8|28
1628175270000|2021-08-05 14:54:30|731531.6|730531.6|731502.3|730502.3|731533.5|730533.5|731495.4|730495.4|35
1628175280000|2021-08-05 14:54:40|731499.3|730499.3|731449.9|730449.9|731995.5|730505.8|731439.9|729990.7|31
1628175290000|2021-08-05 14:54:50|731451.8|730451.8|731455.6|730455.6|731463.3|730463.3|731444|730444|32
1628175300000|2021-08-05 14:55:00|731454.4|730454.4|731452.6|730452.6|731941.8|730469.6|731421.9|729934.6|36
1628175310000|2021-08-05 14:55:10|731455.2|730455.2|731446.6|730446.6|731459|730459|731438.8|730438.8|23
1628175320000|2021-08-05 14:55:20|731428|730428|731374|730374|731442.6|730442.6|731367|730367|29
1628175330000|2021-08-05 14:55:30|731379.1|730379.1|731415.4|730415.4|731418.6|730418.6|731376.4|730376.4|34
1628175340000|2021-08-05 14:55:40|731416.8|730416.8|731407.2|730407.2|731902.7|730423.6|731388.5|729902.7|36
1628175350000|2021-08-05 14:55:50|731396.3|730396.3|731412.5|730412.5|731418.5|730418.5|731395.2|730395.2|32
1628175360000|2021-08-05 14:56:00|731411.6|730411.6|731481|730481|731481|730481|731400.5|730400.5|39
1628175370000|2021-08-05 14:56:10|731475.5|730475.5|731452.4|730452.4|731965|730505.2|731446.6|729956.7|38
1628175380000|2021-08-05 14:56:20|731442.6|730442.6|731432.4|730432.4|731444|730444|731420.5|730420.5|33
1628175390000|2021-08-05 14:56:30|731412.1|730412.1|731428.1|730428.1|731428.4|730428.4|731412.1|730412.1|24
1628175400000|2021-08-05 14:56:40|731428.3|730428.3|731425.3|730425.3|731429.1|730429.1|731425.1|730425.1|26
1628175410000|2021-08-05 14:56:50|731425.6|730425.6|731418|730418|731429.5|730429.5|731413.7|730413.7|30
1628175420000|2021-08-05 14:57:00|731450.8|730450.8|731512.5|730512.5|731541.5|730541.5|731450.8|730450.8|39
1628175430000|2021-08-05 14:57:10|731513|730513|731499.7|730499.7|731513|730513|731483.3|730483.3|33
1628175440000|2021-08-05 14:57:20|731489.4|730489.4|731513.2|730513.2|731521.6|730521.6|731461.7|730461.7|35
1628175450000|2021-08-05 14:57:30|731522|730522|731427|730427|731522|730522|731422.4|730422.4|35
1628175460000|2021-08-05 14:57:40|731426.9|730426.9|731402.3|730402.3|731428.1|730428.1|731397.4|730397.4|38
1628175470000|2021-08-05 14:57:50|731411.3|730411.3|731421|730421|731426.7|730426.7|731403.4|730403.4|32
1628175480000|2021-08-05 14:58:00|731422.7|730422.7|731466.2|730466.2|731487.5|730487.5|731412.4|730412.4|38
1628175490000|2021-08-05 14:58:10|731467.4|730467.4|731437.2|730437.2|731469|730469|731428.6|730428.6|37
1628175500000|2021-08-05 14:58:20|731436.9|730436.9|731436.2|730436.2|731478.2|730478.2|731416|730416|30
1628175510000|2021-08-05 14:58:30|731434.7|730434.7|731444.9|730444.9|731452.1|730452.1|731418.8|730418.8|29
1628175520000|2021-08-05 14:58:40|731427.2|730427.2|731404.3|730404.3|731942.3|730474.2|731401.4|729942.3|39
1628175530000|2021-08-05 14:58:50|731405.3|730405.3|731416|730416|731439.1|730439.1|731400.4|730400.4|35
1628175540000|2021-08-05 14:59:00|731414.5|730414.5|731387.9|730387.9|731428.6|730428.6|731387.9|730387.9|38
1628175550000|2021-08-05 14:59:10|731381.3|730381.3|731399.5|730399.5|731412.5|730412.5|731378.6|730378.6|36
1628175560000|2021-08-05 14:59:20|731393.5|730393.5|731427|730427|731451.4|730451.4|731387.7|730387.7|38
1628175570000|2021-08-05 14:59:30|731425.8|730425.8|731429.9|730429.9|731941|730451.2|731415.5|729941|31
1628175580000|2021-08-05 14:59:40|731427.6|730427.6|731425|730425|731452|730452|731419.7|730419.7|34
1628175590000|2021-08-05 14:59:50|731426.9|730426.9|731489.8|730489.8|731527.6|730527.6|731424.7|730424.7|29
1628175600000|2021-08-05 15:00:00|731499|730499|731454.9|730454.9|731504.8|730504.8|731420.8|730420.8|38
1628175610000|2021-08-05 15:00:10|731950.7|729950.7|731409.4|730409.4|731950.9|730447.1|731395.2|729896.1|38
1628175620000|2021-08-05 15:00:20|731408|730408|731400.4|730400.4|731425.5|730425.5|731394.8|730394.8|35
1628175630000|2021-08-05 15:00:30|731404|730404|731901.4|729901.4|731901.9|730409|731366.8|729898.1|34
1628175640000|2021-08-05 15:00:40|731404.5|730404.5|731419|730419|731909|730422.9|731400.8|729908|34
1628175650000|2021-08-05 15:00:50|731420.2|730420.2|731469.5|730469.5|731937.9|730473.2|731417.6|729935.6|34
1628175660000|2021-08-05 15:01:00|731471.5|730471.5|731482.6|730482.6|731507|730507|731470.4|730470.4|29
1628175670000|2021-08-05 15:01:10|731484.5|730484.5|731474.6|730474.6|731509.2|730509.2|731474.6|730474.6|33
1628175680000|2021-08-05 15:01:20|731475.3|730475.3|731485.1|730485.1|732000.9|730505.7|731461.2|729988.4|34
1628175690000|2021-08-05 15:01:30|731471.1|730471.1|731424.5|730424.5|731471.1|730471.1|731419.3|730419.3|33
1628175700000|2021-08-05 15:01:40|731425.4|730425.4|731920.5|729920.5|731923.2|730454.8|731384.3|729920.5|34
1628175710000|2021-08-05 15:01:50|731958.2|729958.2|731441.1|730441.1|731958.2|730464.9|731434.7|729958.2|37
1628175720000|2021-08-05 15:02:00|731446.3|730446.3|731399.5|730399.5|731447.7|730447.7|731380.8|730380.8|34
1628175730000|2021-08-05 15:02:10|731403.5|730403.5|731371.9|730371.9|731403.5|730403.5|731352.9|730352.9|31
1628175740000|2021-08-05 15:02:20|731372.7|730372.7|731361.9|730361.9|731372.7|730372.7|731345.4|730345.4|37
1628175750000|2021-08-05 15:02:30|731357.9|730357.9|731408.5|730408.5|731408.5|730408.5|731356.9|730356.9|33
1628175760000|2021-08-05 15:02:40|731405.6|730405.6|731408.3|730408.3|731417.2|730417.2|731396.5|730396.5|31
1628175770000|2021-08-05 15:02:50|731411.4|730411.4|731430.9|730430.9|731441.5|730441.5|731411.4|730411.4|28
1628175780000|2021-08-05 15:03:00|731427.9|730427.9|731361.4|730361.4|731428|730428|731347.4|730347.4|31
1628175790000|2021-08-05 15:03:10|731357.7|730357.7|731392|730392|731392|730392|731341.7|730341.7|28
1628175800000|2021-08-05 15:03:20|731392.3|730392.3|731463.7|730463.7|731465.1|730465.1|731391.6|730391.6|27
1628175810000|2021-08-05 15:03:30|731462.8|730462.8|731472.9|730472.9|731478.9|730478.9|731456|730456|31
1628175820000|2021-08-05 15:03:40|731472.6|730472.6|731470.4|730470.4|731473.6|730473.6|731468.5|730468.5|24
1628175830000|2021-08-05 15:03:50|731470.6|730470.6|731464.9|730464.9|731472.1|730472.1|731450.6|730450.6|23
1628175840000|2021-08-05 15:04:00|731464.7|730464.7|731470.6|730470.6|731476.9|730476.9|731460.8|730460.8|23
1628175850000|2021-08-05 15:04:10|731471.6|730471.6|731462.3|730462.3|731474.7|730474.7|731462.3|730462.3|20
1628175860000|2021-08-05 15:04:20|731464|730464|731466.9|730466.9|731473.1|730473.1|731449.3|730449.3|23
1628175870000|2021-08-05 15:04:30|731468.2|730468.2|731460.9|730460.9|731478.9|730478.9|731451.8|730451.8|22
1628175880000|2021-08-05 15:04:40|731459.8|730459.8|731501.9|730501.9|731502.5|730502.5|731448.1|730448.1|30
1628175890000|2021-08-05 15:04:50|731502|730502|731534.3|730534.3|731535.5|730535.5|731502|730502|27
1628175900000|2021-08-05 15:05:00|731535.4|730535.4|731548.8|730548.8|731550|730550|731517.4|730517.4|25
1628175910000|2021-08-05 15:05:10|731548.1|730548.1|731605.5|730605.5|731644.8|730644.8|731547.4|730547.4|28
1628175920000|2021-08-05 15:05:20|731608.2|730608.2|731607.5|730607.5|731615|730615|731595.3|730595.3|25
1628175930000|2021-08-05 15:05:30|731610|730610|731631.9|730631.9|731647.5|730647.5|731606.6|730606.6|30
1628175940000|2021-08-05 15:05:40|731629.7|730629.7|731627.2|730627.2|731633|730633|731624.3|730624.3|24
1628175950000|2021-08-05 15:05:50|731633.7|730633.7|731633.9|730633.9|731636.9|730636.9|731630.6|730630.6|10
1628175960000|2021-08-05 15:06:00|731633.5|730633.5|731629.5|730629.5|731638.1|730638.1|731626.5|730626.5|19
1628175970000|2021-08-05 15:06:10|731634|730634|731602.9|730602.9|731635.4|730635.4|731589.6|730589.6|29
1628175980000|2021-08-05 15:06:20|731592.7|730592.7|731563|730563|731600.5|730600.5|731560.1|730560.1|31
1628175990000|2021-08-05 15:06:30|731565.4|730565.4|731559.8|730559.8|731582.5|730582.5|731546.5|730546.5|25
1628176000000|2021-08-05 15:06:40|731574|730574|732063.9|730063.9|732074.6|730574|731519.9|730063.9|31
1628176010000|2021-08-05 15:06:50|731555.5|730555.5|731557.8|730557.8|731561.4|730561.4|731544.7|730544.7|31
1628176020000|2021-08-05 15:07:00|731558.1|730558.1|731504.1|730504.1|731558.1|730558.1|731501.7|730501.7|27
1628176030000|2021-08-05 15:07:10|731504.6|730504.6|731525.9|730525.9|731533|730533|731482.3|730482.3|29
1628176040000|2021-08-05 15:07:20|731526.9|730526.9|731525.4|730525.4|731526.9|730526.9|731514.4|730514.4|24
1628176050000|2021-08-05 15:07:30|731524.7|730524.7|731502.8|730502.8|731526.5|730526.5|731494.2|730494.2|17
1628176060000|2021-08-05 15:07:40|731502.7|730502.7|731505|730505|731509.1|730509.1|731501.4|730501.4|21
1628176070000|2021-08-05 15:07:50|731506|730506|731519.2|730519.2|731544.3|730544.3|731471.3|730471.3|24
1628176080000|2021-08-05 15:08:00|731515|730515|731530.7|730530.7|731530.7|730530.7|731512|730512|31
1628176090000|2021-08-05 15:08:10|731529.9|730529.9|731520.3|730520.3|731532.9|730532.9|731518.7|730518.7|18
1628176100000|2021-08-05 15:08:20|731530.4|730530.4|731526.5|730526.5|731530.4|730530.4|731517.5|730517.5|23
1628176110000|2021-08-05 15:08:30|731526.7|730526.7|731519.2|730519.2|731532.3|730532.3|731519.2|730519.2|18
1628176120000|2021-08-05 15:08:40|731519|730519|731519.4|730519.4|731528.6|730528.6|731519|730519|21
1628176130000|2021-08-05 15:08:50|731519.7|730519.7|731548.6|730548.6|731553.4|730553.4|731512.3|730512.3|30
1628176140000|2021-08-05 15:09:00|731557.4|730557.4|731538.5|730538.5|731560.6|730560.6|731524.4|730524.4|33
1628176150000|2021-08-05 15:09:10|731540.4|730540.4|731536.7|730536.7|731556.3|730556.3|731535|730535|18
1628176160000|2021-08-05 15:09:20|731538.8|730538.8|731535.1|730535.1|731541.7|730541.7|731527.3|730527.3|25
1628176170000|2021-08-05 15:09:30|731536.9|730536.9|731566.2|730566.2|731570.4|730570.4|731531|730531|25
1628176180000|2021-08-05 15:09:40|731563|730563|731566|730566|731566.6|730566.6|731551|730551|26
1628176190000|2021-08-05 15:09:50|731568.4|730568.4|731534|730534|731568.4|730568.4|731528.2|730528.2|29
1628176200000|2021-08-05 15:10:00|731546.9|730546.9|731532.7|730532.7|731546.9|730546.9|731518.4|730518.4|23
1628176210000|2021-08-05 15:10:10|731529.4|730529.4|731518.7|730518.7|731534.4|730534.4|731498|730498|25
1628176220000|2021-08-05 15:10:20|731518.3|730518.3|731503|730503|731527.3|730527.3|731503|730503|24
1628176230000|2021-08-05 15:10:30|731504.2|730504.2|731524|730524|731529.5|730529.5|731502.4|730502.4|29
1628176240000|2021-08-05 15:10:40|731530.8|730530.8|731522.5|730522.5|731532.8|730532.8|731520.5|730520.5|30
1628176250000|2021-08-05 15:10:50|731522.6|730522.6|731529.1|730529.1|731530.6|730530.6|731519|730519|22
1628176260000|2021-08-05 15:11:00|731531.6|730531.6|731526.4|730526.4|731531.6|730531.6|731500.1|730500.1|28
1628176270000|2021-08-05 15:11:10|731527.2|730527.2|731522.2|730522.2|731531.1|730531.1|731519.4|730519.4|27
1628176280000|2021-08-05 15:11:20|731521.6|730521.6|731526|730526|731528|730528|731518.4|730518.4|29
1628176290000|2021-08-05 15:11:30|731524.6|730524.6|731562|730562|731565.1|730565.1|731524.6|730524.6|18
1628176300000|2021-08-05 15:11:40|731560.3|730560.3|731571.6|730571.6|731580|730580|731560.3|730560.3|28
1628176310000|2021-08-05 15:11:50|731572.7|730572.7|731579.3|730579.3|731579.3|730579.3|731570.1|730570.1|20
1628176320000|2021-08-05 15:12:00|731581.1|730581.1|731567|730567|731581.1|730581.1|731564.3|730564.3|22
1628176330000|2021-08-05 15:12:10|731567.2|730567.2|731581.7|730581.7|731585|730585|731562.9|730562.9|25
1628176340000|2021-08-05 15:12:20|731583.5|730583.5|731572.2|730572.2|731584.6|730584.6|731562.4|730562.4|16
1628176350000|2021-08-05 15:12:30|731577.3|730577.3|731575.8|730575.8|731577.8|730577.8|731568.9|730568.9|9
1628176360000|2021-08-05 15:12:40|731577.8|730577.8|731580.9|730580.9|731582.3|730582.3|731567|730567|15
1628176370000|2021-08-05 15:12:50|731573.4|730573.4|731570.8|730570.8|731589.8|730589.8|731570.8|730570.8|26
1628176380000|2021-08-05 15:13:00|731571.6|730571.6|731573.4|730573.4|731605|730605|731562.9|730562.9|22
1628176390000|2021-08-05 15:13:10|731576.9|730576.9|731583.5|730583.5|731589.2|730589.2|731567|730567|17
1628176400000|2021-08-05 15:13:20|731584.2|730584.2|731556.8|730556.8|731584.2|730584.2|731556.8|730556.8|22
1628176410000|2021-08-05 15:13:30|731556.3|730556.3|731554.5|730554.5|731560.4|730560.4|731525.5|730525.5|32
1628176420000|2021-08-05 15:13:40|731566|730566|731554.3|730554.3|731568.4|730568.4|731545.6|730545.6|33
1628176430000|2021-08-05 15:13:50|731556.7|730556.7|731550.2|730550.2|731563.8|730563.8|731544|730544|23
1628176440000|2021-08-05 15:14:00|731550.8|730550.8|731555.4|730555.4|731563.2|730563.2|731533.6|730533.6|29
1628176450000|2021-08-05 15:14:10|731554.8|730554.8|731588.5|730588.5|731588.5|730588.5|731539.6|730539.6|29
1628176460000|2021-08-05 15:14:20|731585|730585|731531.3|730531.3|731593.4|730593.4|731524.8|730524.8|32
1628176470000|2021-08-05 15:14:30|731529|730529|731389|730389|731529|730529|731389|730389|29
1628176480000|2021-08-05 15:14:40|731396.2|730396.2|731430.5|730430.5|731436.1|730436.1|731391.3|730391.3|32
1628176490000|2021-08-05 15:14:50|731432|730432|731376.9|730376.9|731436.9|730436.9|731376.9|730376.9|21
1628176500000|2021-08-05 15:15:00|731389.9|730389.9|731384.7|730384.7|731398.5|730398.5|731377.8|730377.8|26
1628176510000|2021-08-05 15:15:10|731385|730385|731399|730399|731403.4|730403.4|731382.1|730382.1|18
1628176520000|2021-08-05 15:15:20|731400.9|730400.9|731478.7|730478.7|731478.7|730478.7|731400.7|730400.7|25
1628176530000|2021-08-05 15:15:30|731476.8|730476.8|731477.5|730477.5|731483.8|730483.8|731468.8|730468.8|31
1628176540000|2021-08-05 15:15:40|731480.1|730480.1|731470.9|730470.9|731482|730482|731461.7|730461.7|26
1628176550000|2021-08-05 15:15:50|731472.5|730472.5|731473.1|730473.1|731476.6|730476.6|731465.2|730465.2|26
1628176560000|2021-08-05 15:16:00|731472.7|730472.7|731432.1|730432.1|731487.3|730487.3|731425.3|730425.3|30
1628176570000|2021-08-05 15:16:10|731433.5|730433.5|731421.1|730421.1|731433.5|730433.5|731401.2|730401.2|27
1628176580000|2021-08-05 15:16:20|731412.7|730412.7|731430.2|730430.2|731432.3|730432.3|731412.7|730412.7|34
1628176590000|2021-08-05 15:16:30|731432.7|730432.7|731406.7|730406.7|731898.7|730432.7|731396.1|729898.7|27
1628176600000|2021-08-05 15:16:40|731404.9|730404.9|731409.8|730409.8|731412.5|730412.5|731403.2|730403.2|21
1628176610000|2021-08-05 15:16:50|731407.7|730407.7|731406.7|730406.7|731927.6|730422.9|731400|729927.6|34
1628176620000|2021-08-05 15:17:00|731409.7|730409.7|731397.9|730397.9|731409.7|730409.7|731387.9|730387.9|27
1628176630000|2021-08-05 15:17:10|731397|730397|731425|730425|731425|730425|731390.3|730390.3|20
1628176640000|2021-08-05 15:17:20|731416|730416|731436.7|730436.7|731436.7|730436.7|731407.1|730407.1|21
1628176650000|2021-08-05 15:17:30|731432.1|730432.1|731426.9|730426.9|731432.1|730432.1|731423.6|730423.6|20
1628176660000|2021-08-05 15:17:40|731429.5|730429.5|731409.7|730409.7|731429.5|730429.5|731409.7|730409.7|18
1628176670000|2021-08-05 15:17:50|731409.9|730409.9|731441|730441|731441.6|730441.6|731409.9|730409.9|21
1628176680000|2021-08-05 15:18:00|731436|730436|731430.6|730430.6|731442.1|730442.1|731430.6|730430.6|19
1628176690000|2021-08-05 15:18:10|731426.5|730426.5|731411.8|730411.8|731428.9|730428.9|731410.7|730410.7|23
1628176700000|2021-08-05 15:18:20|731419.5|730419.5|731411.3|730411.3|731424.2|730424.2|731406.4|730406.4|27
1628176710000|2021-08-05 15:18:30|731416.3|730416.3|731414.1|730414.1|731418.6|730418.6|731404.8|730404.8|20
1628176720000|2021-08-05 15:18:40|731417.8|730417.8|731411.3|730411.3|731417.8|730417.8|731408.6|730408.6|20
1628176730000|2021-08-05 15:18:50|731409.7|730409.7|731411|730411|731419.9|730419.9|731391.1|730391.1|28
1628176740000|2021-08-05 15:19:00|731411.9|730411.9|731432.4|730432.4|731436.8|730436.8|731410.4|730410.4|29
1628176750000|2021-08-05 15:19:10|731429.7|730429.7|731433.3|730433.3|731433.3|730433.3|731410.7|730410.7|31
1628176760000|2021-08-05 15:19:20|731432|730432|731436.6|730436.6|731438.6|730438.6|731429.4|730429.4|18
1628176770000|2021-08-05 15:19:30|731438.6|730438.6|731430.9|730430.9|731438.6|730438.6|731430|730430|16
1628176780000|2021-08-05 15:19:40|731436.5|730436.5|731422.7|730422.7|731446.2|730446.2|731410.6|730410.6|24
1628176790000|2021-08-05 15:19:50|731430.2|730430.2|731425.7|730425.7|731435.4|730435.4|731422.8|730422.8|21
1628176800000|2021-08-05 15:20:00|731422.6|730422.6|731398.2|730398.2|731426|730426|731378.2|730378.2|27
1628176810000|2021-08-05 15:20:10|731397.8|730397.8|731391.9|730391.9|731407.1|730407.1|731390.4|730390.4|23
1628176820000|2021-08-05 15:20:20|731392.4|730392.4|731383|730383|731396.7|730396.7|731381|730381|23
1628176830000|2021-08-05 15:20:30|731383.2|730383.2|731354.1|730354.1|731847.6|730383.2|731343.7|729847.6|29
1628176840000|2021-08-05 15:20:40|731353.8|730353.8|731362.5|730362.5|731381.9|730381.9|731353.8|730353.8|25
1628176850000|2021-08-05 15:20:50|731359.8|730359.8|731042.9|730042.9|731514.2|730359.8|730991.9|729513.1|38
1628176860000|2021-08-05 15:21:00|731033.5|730033.5|731001.6|730001.6|731070.7|730070.7|731001.6|730001.6|40
1628176870000|2021-08-05 15:21:10|731005.5|730005.5|731358.2|729358.2|731490.6|730015.4|730877.3|729355|40
1628176880000|2021-08-05 15:21:20|731359.9|729359.9|730931.9|729931.9|731389.3|729931.9|730866.8|729337|37
1628176890000|2021-08-05 15:21:30|730934|729934|731394.8|729394.8|731474.6|729976.1|730889.1|729394.8|39
1628176900000|2021-08-05 15:21:40|731378.7|729378.7|730847.5|729847.5|731407.6|729924.2|730847.5|729378.4|36
1628176910000|2021-08-05 15:21:50|730849.7|729849.7|730839|729839|730850.5|729850.5|730796.3|729796.3|39
1628176920000|2021-08-05 15:22:00|730832|729832|731384.8|729384.8|731402.2|729909.5|730819|729384.8|39
1628176930000|2021-08-05 15:22:10|731381.9|729381.9|730848.2|729848.2|731381.9|729870.9|730814.8|729369.2|39
1628176940000|2021-08-05 15:22:20|730907.4|729907.4|730916.7|729916.7|731345.5|729955.5|730832.8|729345.5|40
1628176950000|2021-08-05 15:22:30|730911|729911|730952|729952|730972.5|729972.5|730893.5|729893.5|38
1628176960000|2021-08-05 15:22:40|730950.1|729950.1|731050.3|730050.3|731050.3|730050.3|730903.9|729903.9|39
1628176970000|2021-08-05 15:22:50|731046|730046|731114.8|730114.8|731623.4|730119.1|731046|729565.5|32
1628176980000|2021-08-05 15:23:00|731114.6|730114.6|731095.9|730095.9|731133.2|730133.2|731095.9|730095.9|31
1628176990000|2021-08-05 15:23:10|731098|730098|731053.8|730053.8|731105.6|730105.6|731052.1|730052.1|31
1628177000000|2021-08-05 15:23:20|731053|730053|731072.1|730072.1|731072.1|730072.1|731051.1|730051.1|23
1628177010000|2021-08-05 15:23:30|731066.2|730066.2|731085.2|730085.2|731572.4|730087.1|731058.8|729572.4|32
1628177020000|2021-08-05 15:23:40|731081.2|730081.2|731157.9|730157.9|731157.9|730157.9|731081.2|730081.2|38
1628177030000|2021-08-05 15:23:50|731161.8|730161.8|731140.3|730140.3|731168.5|730168.5|731140.3|730140.3|32
1628177040000|2021-08-05 15:24:00|731139.1|730139.1|731143.6|730143.6|731154.9|730154.9|731138.8|730138.8|28
1628177050000|2021-08-05 15:24:10|731157.5|730157.5|731177.5|730177.5|731178.7|730178.7|731153.7|730153.7|33
1628177060000|2021-08-05 15:24:20|731178|730178|731142.9|730142.9|731660.1|730182.6|731127.7|729632.6|34
1628177070000|2021-08-05 15:24:30|731644.1|729644.1|731635.8|729635.8|731673.2|730180.9|731145.4|729635.8|31
1628177080000|2021-08-05 15:24:40|731642.1|729642.1|731148.2|730148.2|731642.1|730153.4|731130.1|729624.2|28
1628177090000|2021-08-05 15:24:50|731149.8|730149.8|731206.4|730206.4|731681.1|730210|731149.8|729669.2|28
1628177100000|2021-08-05 15:25:00|731190.3|730190.3|731194.7|730194.7|731687.5|730211|731155.8|729666.6|36
1628177110000|2021-08-05 15:25:10|731193.8|730193.8|731156.7|730156.7|731206.9|730206.9|731146.6|730146.6|32
1628177120000|2021-08-05 15:25:20|731155.2|730155.2|731047|730047|731155.2|730155.2|731029.9|730029.9|32
1628177130000|2021-08-05 15:25:30|731049|730049|731008.8|730008.8|731505|730053.1|730987.2|729492.8|37
1628177140000|2021-08-05 15:25:40|730999.2|729999.2|731097.7|730097.7|731597.2|730104.5|730996.4|729479.9|37
1628177150000|2021-08-05 15:25:50|731096.3|730096.3|731100.1|730100.1|731116.1|730116.1|731096.3|730096.3|30
1628177160000|2021-08-05 15:26:00|731101.9|730101.9|731604|729604|731604|730114.6|731092|729587.4|26
1628177170000|2021-08-05 15:26:10|731600.3|729600.3|731040.6|730040.6|731600.8|730091.5|731040.6|729542.7|28
1628177180000|2021-08-05 15:26:20|731534.5|729534.5|731032.8|730032.8|731549.8|730039.2|731031.8|729534.5|33
1628177190000|2021-08-05 15:26:30|731032.4|730032.4|730971|729971|731491|730032.4|730962.2|729475|30
1628177200000|2021-08-05 15:26:40|730962.2|729962.2|730929.3|729929.3|730978.8|729978.8|730929.3|729929.3|30
1628177210000|2021-08-05 15:26:50|730927.7|729927.7|730908.2|729908.2|731414.6|729949.8|730882.1|729412.2|33
1628177220000|2021-08-05 15:27:00|731420.2|729420.2|730927.8|729927.8|731424.5|729947.7|730918.7|729413.5|35
1628177230000|2021-08-05 15:27:10|730917.1|729917.1|731472.9|729472.9|731474.7|729982.2|730886.5|729472.9|36
1628177240000|2021-08-05 15:27:20|730982.2|729982.2|731071.7|730071.7|731585.1|730102.2|730981|729575|32
1628177250000|2021-08-05 15:27:30|731066.7|730066.7|730969.6|729969.6|731464.9|730066.7|730958.5|729457.9|28
1628177260000|2021-08-05 15:27:40|730970.3|729970.3|730997.7|729997.7|731503.3|730006.3|730967.8|729497.1|28
1628177270000|2021-08-05 15:27:50|731000.1|730000.1|731003.7|730003.7|731005.8|730005.8|730994.4|729994.4|25
1628177280000|2021-08-05 15:28:00|731003.1|730003.1|730958.3|729958.3|731455.9|730003.1|730938.3|729455.8|34
1628177290000|2021-08-05 15:28:10|730956.6|729956.6|730972.7|729972.7|730972.7|729972.7|730942.2|729942.2|32
1628177300000|2021-08-05 15:28:20|730973|729973|730978.1|729978.1|730979.3|729979.3|730970.7|729970.7|26
1628177310000|2021-08-05 15:28:30|730977.8|729977.8|730974.2|729974.2|730978.3|729978.3|730973|729973|24
1628177320000|2021-08-05 15:28:40|730974.3|729974.3|731025.6|730025.6|731029.3|730029.3|730974.2|729974.2|27
1628177330000|2021-08-05 15:28:50|731026.4|730026.4|731014.9|730014.9|731026.4|730026.4|731010.1|730010.1|24
1628177340000|2021-08-05 15:29:00|730983.7|729983.7|730979.4|729979.4|730997.5|729997.5|730979.2|729979.2|23
1628177350000|2021-08-05 15:29:10|730981.9|729981.9|730977.3|729977.3|730988.6|729988.6|730971.7|729971.7|27
1628177360000|2021-08-05 15:29:20|730976.7|729976.7|730976.5|729976.5|730978.5|729978.5|730971.2|729971.2|20
1628177370000|2021-08-05 15:29:30|730974.2|729974.2|730973.7|729973.7|730981.5|729981.5|730971.1|729971.1|23
1628177380000|2021-08-05 15:29:40|730974.6|729974.6|730952.8|729952.8|730978.9|729978.9|730943.6|729943.6|32
1628177390000|2021-08-05 15:29:50|730955.4|729955.4|730971.9|729971.9|730987.3|729987.3|730954.9|729954.9|31
1628177400000|2021-08-05 15:30:00|730969.6|729969.6|730950.4|729950.4|730977.5|729977.5|730935.8|729935.8|38
1628177410000|2021-08-05 15:30:10|730949.2|729949.2|730976|729976|730976|729976|730943.6|729943.6|33
1628177420000|2021-08-05 15:30:20|730975|729975|730930.5|729930.5|730975|729975|730929.4|729929.4|32
1628177430000|2021-08-05 15:30:30|730931.3|729931.3|730984.5|729984.5|731008.1|730008.1|730930|729930|33
1628177440000|2021-08-05 15:30:40|730993.8|729993.8|730956.5|729956.5|731005.9|730005.9|730941.2|729941.2|29
1628177450000|2021-08-05 15:30:50|730955.7|729955.7|730968|729968|731016.5|730016.5|730954.6|729954.6|24
1628177460000|2021-08-05 15:31:00|730972.6|729972.6|730979.2|729979.2|730979.2|729979.2|730955.2|729955.2|24
1628177470000|2021-08-05 15:31:10|730978.9|729978.9|730978.2|729978.2|730980.6|729980.6|730974.6|729974.6|24
1628177480000|2021-08-05 15:31:20|730979.2|729979.2|730989.1|729989.1|730989.1|729989.1|730977|729977|20
1628177490000|2021-08-05 15:31:30|730987.1|729987.1|730837.2|729837.2|730987.1|729987.1|730837.2|729837.2|34
1628177500000|2021-08-05 15:31:40|730848.6|729848.6|730839.4|729839.4|730852.6|729852.6|730836.9|729836.9|24
1628177510000|2021-08-05 15:31:50|730839.9|729839.9|730842.1|729842.1|730843.4|729843.4|730838.5|729838.5|21
1628177520000|2021-08-05 15:32:00|730843.2|729843.2|730904.2|729904.2|730904.3|729904.3|730843.2|729843.2|26
1628177530000|2021-08-05 15:32:10|730905.9|729905.9|730903.3|729903.3|730918.4|729918.4|730898.2|729898.2|33
1628177540000|2021-08-05 15:32:20|730909|729909|730915.7|729915.7|730926.7|729926.7|730908.7|729908.7|19
1628177550000|2021-08-05 15:32:30|730915.4|729915.4|730933.9|729933.9|730942.5|729942.5|730915.4|729915.4|22
1628177560000|2021-08-05 15:32:40|730942.3|729942.3|730908.7|729908.7|730942.4|729942.4|730905|729905|29
1628177570000|2021-08-05 15:32:50|730924|729924|730920.1|729920.1|730924|729924|730914.8|729914.8|28
1628177580000|2021-08-05 15:33:00|730920.3|729920.3|730930.6|729930.6|730931.4|729931.4|730918.9|729918.9|29
1628177590000|2021-08-05 15:33:10|730932.4|729932.4|730807.7|729807.7|730933.9|729933.9|730807.7|729807.7|16
1628177600000|2021-08-05 15:33:20|730720.2|729720.2|730613.5|729613.5|731186|729732.3|730613.5|729145.8|39
1628177610000|2021-08-05 15:33:30|730618.7|729618.7|730625.7|729625.7|730679|729679|730613.8|729613.8|40
1628177620000|2021-08-05 15:33:40|730622.6|729622.6|731135.5|729135.5|731137.4|729659.7|730598.5|729135.5|37
1628177630000|2021-08-05 15:33:50|730644.8|729644.8|730628.9|729628.9|731167.1|729661.1|730604.9|729109.6|35
1628177640000|2021-08-05 15:34:00|730628|729628|730722|729722|731153.3|729738.7|730628|729147.6|30
1628177650000|2021-08-05 15:34:10|730720.3|729720.3|730737.6|729737.6|730750.6|729750.6|730720.3|729720.3|25
1628177660000|2021-08-05 15:34:20|730740.1|729740.1|730740.7|729740.7|730766|729766|730728.2|729728.2|30
1628177670000|2021-08-05 15:34:30|730742.9|729742.9|730730.8|729730.8|730744.9|729744.9|730730.8|729730.8|30
1628177680000|2021-08-05 15:34:40|730744.6|729744.6|730726.4|729726.4|730744.6|729744.6|730726.4|729726.4|25
1628177690000|2021-08-05 15:34:50|730725.5|729725.5|730744.8|729744.8|730744.8|729744.8|730709.2|729709.2|24
1628177700000|2021-08-05 15:35:00|730755.7|729755.7|730723.6|729723.6|730802.5|729802.5|730723.6|729723.6|36
1628177710000|2021-08-05 15:35:10|730722|729722|730727.4|729727.4|730739.3|729739.3|730717.6|729717.6|36
1628177720000|2021-08-05 15:35:20|730725.5|729725.5|730692.2|729692.2|730737.4|729737.4|730692.2|729692.2|31
1628177730000|2021-08-05 15:35:30|730709.3|729709.3|730743.7|729743.7|730773.2|729773.2|730709.3|729709.3|39
1628177740000|2021-08-05 15:35:40|730725.7|729725.7|730767.8|729767.8|730811.4|729811.4|730712.9|729712.9|36
1628177750000|2021-08-05 15:35:50|730776.9|729776.9|730808.3|729808.3|730808.3|729808.3|730770.9|729770.9|30
1628177760000|2021-08-05 15:36:00|730801.2|729801.2|730791.9|729791.9|730802.1|729802.1|730779.3|729779.3|27
1628177770000|2021-08-05 15:36:10|730793.6|729793.6|730779.5|729779.5|730796.7|729796.7|730772.2|729772.2|16
1628177780000|2021-08-05 15:36:20|730781.2|729781.2|730796.7|729796.7|730808|729808|730781.2|729781.2|16
1628177790000|2021-08-05 15:36:30|730797.3|729797.3|730818|729818|730823.2|729823.2|730797.3|729797.3|22
1628177800000|2021-08-05 15:36:40|730817.6|729817.6|730845.1|729845.1|730845.1|729845.1|730791.5|729791.5|32
1628177810000|2021-08-05 15:36:50|730841.7|729841.7|730846.5|729846.5|730874.1|729874.1|730815.6|729815.6|33
1628177820000|2021-08-05 15:37:00|730847.1|729847.1|730851.9|729851.9|730866.1|729866.1|730844.9|729844.9|18
1628177830000|2021-08-05 15:37:10|730851.7|729851.7|730848|729848|730861.7|729861.7|730847.7|729847.7|23
1628177840000|2021-08-05 15:37:20|730847.5|729847.5|730846.2|729846.2|730866.9|729866.9|730837.5|729837.5|35
1628177850000|2021-08-05 15:37:30|730846.8|729846.8|730905.4|729905.4|730914.2|729914.2|730844.4|729844.4|36
1628177860000|2021-08-05 15:37:40|730906.7|729906.7|730925.8|729925.8|731418.4|729935.5|730859.4|729371.7|37
1628177870000|2021-08-05 15:37:50|730925.7|729925.7|730947.7|729947.7|730956.2|729956.2|730922.6|729922.6|25
1628177880000|2021-08-05 15:38:00|730945.9|729945.9|730929.2|729929.2|731431.7|729946.2|730923.3|729424.5|34
1628177890000|2021-08-05 15:38:10|730930.1|729930.1|730972.4|729972.4|730991.9|729991.9|730930.1|729930.1|31
1628177900000|2021-08-05 15:38:20|730971|729971|730973.1|729973.1|730987.1|729987.1|730960.7|729960.7|21
1628177910000|2021-08-05 15:38:30|730985.7|729985.7|730991.3|729991.3|731010.6|730010.6|730972.3|729972.3|27
1628177920000|2021-08-05 15:38:40|730991.7|729991.7|730984.8|729984.8|731493.6|729999.3|730979.2|729472.7|25
1628177930000|2021-08-05 15:38:50|731001.6|730001.6|731012.7|730012.7|731012.7|730012.7|730983.6|729983.6|26
1628177940000|2021-08-05 15:39:00|731001.8|730001.8|730985.9|729985.9|731491.5|730002.6|730985.9|729491.5|30
1628177950000|2021-08-05 15:39:10|730987.5|729987.5|730983|729983|731492.3|730014.8|730983|729492.3|26
1628177960000|2021-08-05 15:39:20|731000|730000|730987.6|729987.6|731498.3|730019.7|730984.7|729498.3|30
1628177970000|2021-08-05 15:39:30|731000.5|730000.5|730948.1|729948.1|731495|730030.5|730948.1|729495|35
1628177980000|2021-08-05 15:39:40|730950.1|729950.1|730958.7|729958.7|730964.9|729964.9|730949.9|729949.9|22
1628177990000|2021-08-05 15:39:50|730958|729958|730959.4|729959.4|730970.8|729970.8|730948|729948|33
1628178000000|2021-08-05 15:40:00|730959.8|729959.8|730983.5|729983.5|731003.9|730003.9|730957.6|729957.6|22
1628178010000|2021-08-05 15:40:10|730976|729976|730976.4|729976.4|730994.3|729994.3|730973.1|729973.1|25
1628178020000|2021-08-05 15:40:20|730975.1|729975.1|730972.8|729972.8|730991.2|729991.2|730967.1|729967.1|15
1628178030000|2021-08-05 15:40:30|730971.7|729971.7|730915.2|729915.2|730971.7|729971.7|730906.2|729906.2|24
1628178040000|2021-08-05 15:40:40|730924.9|729924.9|730922.6|729922.6|730924.9|729924.9|730900.4|729900.4|37
1628178050000|2021-08-05 15:40:50|730921.9|729921.9|730908|729908|730929.1|729929.1|730908|729908|33
1628178060000|2021-08-05 15:41:00|730913.6|729913.6|730921.2|729921.2|730933.7|729933.7|730910.9|729910.9|24
1628178070000|2021-08-05 15:41:10|730921|729921|730897.4|729897.4|730928.6|729928.6|730895.4|729895.4|32
1628178080000|2021-08-05 15:41:20|730894.4|729894.4|730887|729887|730894.6|729894.6|730883|729883|23
1628178090000|2021-08-05 15:41:30|730886.9|729886.9|730912|729912|730912|729912|730874.9|729874.9|33
1628178100000|2021-08-05 15:41:40|730912.2|729912.2|730897.7|729897.7|730913.5|729913.5|730896.7|729896.7|15
1628178110000|2021-08-05 15:41:50|730898.3|729898.3|730900.7|729900.7|730904|729904|730897.4|729897.4|14
1628178120000|2021-08-05 15:42:00|730898.3|729898.3|730899.3|729899.3|730900.1|729900.1|730889.5|729889.5|14
1628178130000|2021-08-05 15:42:10|730900.1|729900.1|730893.1|729893.1|730911.9|729911.9|730882.2|729882.2|17
1628178140000|2021-08-05 15:42:20|730892.7|729892.7|730888|729888|730893.4|729893.4|730876.5|729876.5|28
1628178150000|2021-08-05 15:42:30|730889.6|729889.6|730898.8|729898.8|730902.7|729902.7|730885.4|729885.4|35
1628178160000|2021-08-05 15:42:40|730901.8|729901.8|730901.8|729901.8|730913.4|729913.4|730897.6|729897.6|18
1628178170000|2021-08-05 15:42:50|730916.5|729916.5|730912.1|729912.1|730916.5|729916.5|730904.3|729904.3|27
1628178180000|2021-08-05 15:43:00|730912.8|729912.8|730925.6|729925.6|730926.5|729926.5|730912.8|729912.8|27
1628178190000|2021-08-05 15:43:10|730927|729927|730941.4|729941.4|730941.4|729941.4|730911.3|729911.3|27
1628178200000|2021-08-05 15:43:20|730949.3|729949.3|730943.9|729943.9|730958.2|729958.2|730942|729942|28
1628178210000|2021-08-05 15:43:30|730958.5|729958.5|730990.5|729990.5|731002.9|730002.9|730940.1|729940.1|28
1628178220000|2021-08-05 15:43:40|730991.3|729991.3|731024.1|730024.1|731043.8|730043.8|730990.1|729990.1|33
1628178230000|2021-08-05 15:43:50|731023.6|730023.6|730980.9|729980.9|731075.1|730075.1|730980|729980|36
1628178240000|2021-08-05 15:44:00|730991.8|729991.8|730984.8|729984.8|731006.5|730006.5|730984.8|729984.8|33
1628178250000|2021-08-05 15:44:10|730986.3|729986.3|730967.3|729967.3|730986.3|729986.3|730947.1|729947.1|30
1628178260000|2021-08-05 15:44:20|730968.8|729968.8|730982.9|729982.9|731007.6|730007.6|730931.6|729931.6|39
1628178270000|2021-08-05 15:44:30|730981.9|729981.9|731017.5|730017.5|731500.9|730049.2|730981.9|729475.4|39
1628178280000|2021-08-05 15:44:40|730999.7|729999.7|731012|730012|731029.6|730029.6|730984.2|729984.2|34
1628178290000|2021-08-05 15:44:50|730991.4|729991.4|731399.2|729399.2|731403.2|730005.8|730893.3|729399.2|35
1628178300000|2021-08-05 15:45:00|731395.5|729395.5|730881.7|729881.7|731412.6|729908.3|730876.1|729395.5|24
1628178310000|2021-08-05 15:45:10|730879.2|729879.2|730899.7|729899.7|730920.3|729920.3|730874.7|729874.7|31
1628178320000|2021-08-05 15:45:20|730901.1|729901.1|730878|729878|730901.1|729901.1|730867|729867|30
1628178330000|2021-08-05 15:45:30|730884.7|729884.7|730904.9|729904.9|730907.7|729907.7|730879.1|729879.1|24
1628178340000|2021-08-05 15:45:40|730904.4|729904.4|730915.3|729915.3|730922.3|729922.3|730902|729902|25
1628178350000|2021-08-05 15:45:50|730915.6|729915.6|730957.4|729957.4|731447.1|729966.4|730908.8|729445|24
1628178360000|2021-08-05 15:46:00|730937.1|729937.1|730939.3|729939.3|730949|729949|730930|729930|31
1628178370000|2021-08-05 15:46:10|730941.4|729941.4|730977.9|729977.9|730994.5|729994.5|730939.1|729939.1|16
1628178380000|2021-08-05 15:46:20|730980.7|729980.7|730977.2|729977.2|730982.2|729982.2|730977.2|729977.2|19
1628178390000|2021-08-05 15:46:30|730985.6|729985.6|731144.2|730144.2|731552|730144.2|730983.3|729552|24
1628178400000|2021-08-05 15:46:40|731136.9|730136.9|731106|730106|731142.2|730142.2|731094.6|730094.6|31
1628178410000|2021-08-05 15:46:50|731075.1|730075.1|731059.5|730059.5|731584.2|730090.7|731050.7|729560.1|30
1628178420000|2021-08-05 15:47:00|731057.1|730057.1|731046.5|730046.5|731135.5|730135.5|731040.5|730040.5|29
1628178430000|2021-08-05 15:47:10|731050.2|730050.2|730982.5|729982.5|731053.5|730053.5|730973.8|729973.8|19
1628178440000|2021-08-05 15:47:20|730985.1|729985.1|730973.2|729973.2|730985.1|729985.1|730966.4|729966.4|18
1628178450000|2021-08-05 15:47:30|730977|729977|730968.8|729968.8|730981.2|729981.2|730963.9|729963.9|25
1628178460000|2021-08-05 15:47:40|730966.5|729966.5|730974.5|729974.5|730976.9|729976.9|730966.3|729966.3|20
1628178470000|2021-08-05 15:47:50|730977.2|729977.2|730976.4|729976.4|730977.7|729977.7|730969|729969|15
1628178480000|2021-08-05 15:48:00|730974.7|729974.7|730974.8|729974.8|731023.8|730023.8|730963.8|729963.8|35
1628178490000|2021-08-05 15:48:10|730977.5|729977.5|730984.6|729984.6|730995.2|729995.2|730976.5|729976.5|24
1628178500000|2021-08-05 15:48:20|730984.2|729984.2|730988.3|729988.3|730997.3|729997.3|730984|729984|16
1628178510000|2021-08-05 15:48:30|730983.5|729983.5|731007.7|730007.7|731013.6|730013.6|730980.2|729980.2|19
1628178520000|2021-08-05 15:48:40|731008.9|730008.9|731035.5|730035.5|731035.5|730035.5|731004.3|730004.3|16
1628178530000|2021-08-05 15:48:50|731025.8|730025.8|731006|730006|731037.7|730037.7|730983.6|729983.6|16
1628178540000|2021-08-05 15:49:00|731007.7|730007.7|731034.3|730034.3|731039.4|730039.4|730999.7|729999.7|22
1628178550000|2021-08-05 15:49:10|731034.6|730034.6|731007.1|730007.1|731034.9|730034.9|730978.5|729978.5|12
1628178560000|2021-08-05 15:49:20|730994.6|729994.6|731004|730004|731004|730004|730989.9|729989.9|16
1628178570000|2021-08-05 15:49:30|730990.5|729990.5|730945|729945|730990.5|729990.5|730934.5|729934.5|20
1628178580000|2021-08-05 15:49:40|730952.2|729952.2|730938.8|729938.8|731445.4|729953.8|730921.2|729445.4|15
1628178590000|2021-08-05 15:49:50|730938.1|729938.1|730923|729923|730941.1|729941.1|730918.2|729918.2|27
1628178600000|2021-08-05 15:50:00|730923.1|729923.1|730920.1|729920.1|730931.5|729931.5|730920.1|729920.1|23
1628178610000|2021-08-05 15:50:10|730919.8|729919.8|730931.5|729931.5|730934.9|729934.9|730919.8|729919.8|13
1628178620000|2021-08-05 15:50:20|730930.2|729930.2|730928.3|729928.3|730935.7|729935.7|730928.3|729928.3|12
1628178630000|2021-08-05 15:50:30|730929.6|729929.6|730925.6|729925.6|730931.6|729931.6|730914.5|729914.5|15
1628178640000|2021-08-05 15:50:40|730922.6|729922.6|730924.7|729924.7|730929.4|729929.4|730918|729918|22
1628178650000|2021-08-05 15:50:50|730924.9|729924.9|730915.1|729915.1|730930.6|729930.6|730909.7|729909.7|25
1628178660000|2021-08-05 15:51:00|730910|729910|730768.2|729768.2|731317|729910|730756.8|729307.6|29
1628178670000|2021-08-05 15:51:10|730762.4|729762.4|730744.8|729744.8|731249.9|729765.5|730728.1|729236|31
1628178680000|2021-08-05 15:51:20|730746.8|729746.8|730704.4|729704.4|730760.5|729760.5|730697|729697|23
1628178690000|2021-08-05 15:51:30|730711.2|729711.2|730619.4|729619.4|731110.5|729721.7|730590.3|729100.5|32
1628178700000|2021-08-05 15:51:40|730601.2|729601.2|730914.7|728914.7|730982.7|729619.7|730546.7|728909.3|31
1628178710000|2021-08-05 15:51:50|730928.7|728928.7|731014.4|729014.4|731014.4|729507|730422.7|728924.2|36
1628178720000|2021-08-05 15:52:00|731018.9|729018.9|730495.9|729495.9|731018.9|729526.2|730491.2|729018.9|19
1628178730000|2021-08-05 15:52:10|730497.6|729497.6|730513|729513|730523.1|729523.1|730493.3|729493.3|19
1628178740000|2021-08-05 15:52:20|730515.7|729515.7|730615.9|729615.9|730617.2|729617.2|730510.4|729510.4|25
1628178750000|2021-08-05 15:52:30|730630.8|729630.8|730852.2|729852.2|731330|729853.3|730612.4|729290|34
1628178760000|2021-08-05 15:52:40|730847.6|729847.6|731488.1|729488.1|731505.2|729932.5|730830|729339.2|35
1628178770000|2021-08-05 15:52:50|731491.2|729491.2|730992.8|729992.8|731495|730009.5|730977|729472.1|27
1628178780000|2021-08-05 15:53:00|730998.1|729998.1|730993.2|729993.2|731010.4|730010.4|730984|729984|20
1628178790000|2021-08-05 15:53:10|730993.9|729993.9|730994.3|729994.3|731010.4|730010.4|730985.5|729985.5|18
1628178800000|2021-08-05 15:53:20|730992.9|729992.9|731270.3|729270.3|731320.5|729996.2|730881.3|729258.9|29
1628178810000|2021-08-05 15:53:30|731281.5|729281.5|731234|729234|731281.5|729281.5|731222.8|729222.8|28
1628178820000|2021-08-05 15:53:40|731234.9|729234.9|731226.4|729226.4|731234.9|729234.9|731216.4|729216.4|23
1628178830000|2021-08-05 15:53:50|731233.3|729233.3|730739.9|729739.9|731240.7|729754.1|730737.6|729218.2|23
1628178840000|2021-08-05 15:54:00|731226.3|729226.3|731238.2|729238.2|731249.6|729249.6|731226.3|729226.3|29
1628178850000|2021-08-05 15:54:10|731242.4|729242.4|731214|729214|731252.8|729252.8|731194.9|729194.9|31
1628178860000|2021-08-05 15:54:20|731206.5|729206.5|731209.3|729209.3|731258.6|729258.6|731203.5|729203.5|31
1628178870000|2021-08-05 15:54:30|731208.8|729208.8|731235.4|729235.4|731265.2|729265.2|731208.8|729208.8|30
1628178880000|2021-08-05 15:54:40|731236.6|729236.6|731300.1|729300.1|731300.1|729767.6|730763.7|729236.6|31
1628178890000|2021-08-05 15:54:50|731310|729310|730837.9|729837.9|731333.6|729853|730830.5|729281.3|29
1628178900000|2021-08-05 15:55:00|730822.9|729822.9|731270.6|729270.6|731327.9|729822.9|730760.6|729269.1|29
1628178910000|2021-08-05 15:55:10|731272.7|729272.7|730864.2|729864.2|731354.9|729877.8|730748|729236.3|29
1628178920000|2021-08-05 15:55:20|730864.8|729864.8|731365.6|729365.6|731373.8|729864.8|730857.9|729356.8|22
1628178930000|2021-08-05 15:55:30|731367.2|729367.2|731355.9|729355.9|731367.2|729367.2|731350.5|729350.5|10
1628178940000|2021-08-05 15:55:40|731357.5|729357.5|730774.1|729774.1|731357.5|729864.6|730773.3|729340.4|17
1628178950000|2021-08-05 15:55:50|730779.3|729779.3|730786.8|729786.8|731294|729787|730770|729274.5|28
1628178960000|2021-08-05 15:56:00|730786.9|729786.9|730914.4|729914.4|730932.6|729932.6|730783.7|729783.7|26
1628178970000|2021-08-05 15:56:10|730920.1|729920.1|731013.8|730013.8|731023.7|730023.7|730915.3|729915.3|15
1628178980000|2021-08-05 15:56:20|731018.3|730018.3|731045.6|730045.6|731045.9|730045.9|731007.4|730007.4|27
1628178990000|2021-08-05 15:56:30|731036.8|730036.8|730991.7|729991.7|731057.5|730057.5|730986.1|729986.1|23
1628179000000|2021-08-05 15:56:40|730993.3|729993.3|731484.7|729484.7|731489|729997.2|730984.6|729480.1|21
1628179010000|2021-08-05 15:56:50|731486.5|729486.5|730995|729995|731491.7|729995|730968.4|729474.1|29
1628179020000|2021-08-05 15:57:00|730992.7|729992.7|730992.8|729992.8|731497.2|729997.7|730987.4|729497.2|24
1628179030000|2021-08-05 15:57:10|731490.2|729490.2|731018.1|730018.1|731527.6|730029.5|730993.2|729490.2|16
1628179040000|2021-08-05 15:57:20|731023.5|730023.5|731115.7|730115.7|731525.1|730131.5|731017.2|729510.2|30
1628179050000|2021-08-05 15:57:30|731123.8|730123.8|731849.7|729849.7|731912.7|730355.8|731119.5|729764.2|38
1628179060000|2021-08-05 15:57:40|731850.9|729850.9|731846.7|729846.7|731872.7|730352.5|731329.6|729835.4|31
1628179070000|2021-08-05 15:57:50|731845.1|729845.1|731712.2|729712.2|731863.9|729863.9|731712.2|729712.2|35
1628179080000|2021-08-05 15:58:00|731716.1|729716.1|731679|729679|731723.1|729723.1|731652.1|729652.1|34
1628179090000|2021-08-05 15:58:10|731679.6|729679.6|731687|729687|731708.1|729708.1|731656.7|729656.7|28
1628179100000|2021-08-05 15:58:20|731694.5|729694.5|731687.6|729687.6|731720.8|729720.8|731681.8|729681.8|31
1628179110000|2021-08-05 15:58:30|731683.3|729683.3|731684.9|729684.9|731699.7|729699.7|731674.5|729674.5|22
1628179120000|2021-08-05 15:58:40|731681.4|729681.4|731768.1|729768.1|731783.2|729783.2|731679.8|729679.8|20
1628179130000|2021-08-05 15:58:50|731793.7|729793.7|731341.9|730341.9|731858.4|730356.8|731341.9|729788.3|29
1628179140000|2021-08-05 15:59:00|731843.9|729843.9|731768.1|729768.1|731866.4|730360.3|731346.7|729756.3|26
1628179150000|2021-08-05 15:59:10|731794.9|729794.9|731716.2|729716.2|731794.9|729794.9|731714.6|729714.6|28
1628179160000|2021-08-05 15:59:20|731710.3|729710.3|731734.7|729734.7|731744.6|729744.6|731708.5|729708.5|12
1628179170000|2021-08-05 15:59:30|731739.6|729739.6|731719.3|729719.3|731745.1|729745.1|731719.3|729719.3|21
1628179180000|2021-08-05 15:59:40|731717.9|729717.9|731720|729720|731733.5|729733.5|731707.9|729707.9|29
1628179190000|2021-08-05 15:59:50|731717.7|729717.7|731679.6|729679.6|731724.8|729724.8|731659.8|729659.8|36
1628179200000|2021-08-05 16:00:00|731673.3|729673.3|731750.6|729750.6|731789.4|729789.4|731672.1|729672.1|40
1628179210000|2021-08-05 16:00:10|731754.8|729754.8|731763.1|729763.1|731843.6|730243.7|731243.7|729718.4|38
1628179220000|2021-08-05 16:00:20|731780.5|729780.5|731746.3|729746.3|731848.9|730240.5|731240.5|729724.3|39
1628179230000|2021-08-05 16:00:30|731238.7|730238.7|731740.2|729740.2|731750.7|730238.7|731238.6|729657.8|38
1628179240000|2021-08-05 16:00:40|731737.5|729737.5|731737.5|729737.5|731763.2|730234.5|731234.5|729723.4|37
1628179250000|2021-08-05 16:00:50|731742.1|729742.1|731756.6|729756.6|731763.4|729763.4|731719.7|729719.7|38
1628179260000|2021-08-05 16:01:00|731749.4|729749.4|731753.3|729753.3|731778.3|729778.3|731743.1|729743.1|32
1628179270000|2021-08-05 16:01:10|731757|729757|731773.9|729773.9|731801.4|730284.5|731284.5|729744.3|38
1628179280000|2021-08-05 16:01:20|731771|729771|731782.3|729782.3|731798.7|729798.7|731768.1|729768.1|35
1628179290000|2021-08-05 16:01:30|731773.6|729773.6|731786.3|729786.3|731805.5|729805.5|731773.4|729773.4|37
1628179300000|2021-08-05 16:01:40|731787.6|729787.6|731781.1|729781.1|731811.1|730286|731285.6|729774.7|38
1628179310000|2021-08-05 16:01:50|731784.8|729784.8|731793.7|729793.7|731800.8|730277|731277|729762.4|40
1628179320000|2021-08-05 16:02:00|731784.8|729784.8|731789.4|729789.4|731817.8|730291.9|731291.9|729766.5|39
1628179330000|2021-08-05 16:02:10|731831.8|729831.8|731795.5|729795.5|731841.4|730313|731308.9|729782|40
1628179340000|2021-08-05 16:02:20|731796|729796|731798.8|729798.8|731842.1|729842.1|731792.3|729792.3|40
1628179350000|2021-08-05 16:02:30|731799|729799|731836.1|729836.1|731853.7|730329.9|731318.7|729797.7|38
1628179360000|2021-08-05 16:02:40|731829.7|729829.7|731842.3|729842.3|731842.3|730331.6|731331.6|729818.3|36
1628179370000|2021-08-05 16:02:50|731829.4|729829.4|731814.4|729814.4|731829.4|729829.4|731788.5|729788.5|37
1628179380000|2021-08-05 16:03:00|731834.9|729834.9|731817.9|729817.9|731869.5|729869.5|731816.5|729816.5|32
1628179390000|2021-08-05 16:03:10|731803.5|729803.5|731831.2|729831.2|731861.9|730334.2|731322|729803.5|9
1628179400000|2021-08-05 16:03:20|731827.3|729827.3|731828.6|729828.6|731845.9|729845.9|731825.5|729825.5|15
1628179410000|2021-08-05 16:03:30|731834.1|729834.1|731331.8|730331.8|731866.3|730334.9|731329|729825.9|25
1628179420000|2021-08-05 16:03:40|731332|730332|731811.8|729811.8|731858.6|730332.6|731332|729811.8|30
1628179430000|2021-08-05 16:03:50|731803.5|729803.5|731802.1|729802.1|731809.5|729809.5|731794.4|729794.4|23
1628179440000|2021-08-05 16:04:00|731804.9|729804.9|731826.3|729826.3|731826.3|729826.3|731798|729798|18
1628179450000|2021-08-05 16:04:10|731820.5|729820.5|731834.2|729834.2|731842.6|730322|731322|729820.5|19
1628179460000|2021-08-05 16:04:20|731825.8|729825.8|731819.6|729819.6|731829.7|730326.4|731323.8|729819.6|20
1628179470000|2021-08-05 16:04:30|731818.4|729818.4|731814.3|729814.3|731821.2|729821.2|731808.8|729808.8|26
1628179480000|2021-08-05 16:04:40|731813.5|729813.5|731789.6|729789.6|731835.4|730325.5|731319.9|729785.1|27
1628179490000|2021-08-05 16:04:50|731793.7|729793.7|731783|729783|731795.5|729795.5|731783|729783|21
1628179500000|2021-08-05 16:05:00|731783.4|729783.4|731222.4|730222.4|731784.7|730282.5|731214.6|729716|34
1628179510000|2021-08-05 16:05:10|731216|730216|731713.5|729713.5|731716.2|730223.8|731194.6|729699.8|32
1628179520000|2021-08-05 16:05:20|731711.8|729711.8|731674.9|729674.9|731717.6|730212.3|731202.3|729673.3|29
1628179530000|2021-08-05 16:05:30|731675.6|729675.6|731676.3|729676.3|731680.2|729680.2|731672.8|729672.8|29
1628179540000|2021-08-05 16:05:40|731675.7|729675.7|731143.3|730143.3|731676.1|730150.3|731134.6|729664.2|31
1628179550000|2021-08-05 16:05:50|731142.9|730142.9|731647.4|729647.4|731669|730152.5|731142.9|729645.5|27
1628179560000|2021-08-05 16:06:00|731657.1|729657.1|731609|729609|731657.1|730143|731090.9|729604.2|34
1628179570000|2021-08-05 16:06:10|731605.3|729605.3|731620.4|729620.4|731638.7|730128.1|731108.8|729605.3|30
1628179580000|2021-08-05 16:06:20|731618.1|729618.1|731610.4|729610.4|731625.2|729625.2|731603.2|729603.2|27
1628179590000|2021-08-05 16:06:30|731608.3|729608.3|731628.6|729628.6|731638.2|730097.2|731090.2|729604.3|35
1628179600000|2021-08-05 16:06:40|731631.2|729631.2|731630.5|729630.5|731632.2|729632.2|731621.4|729621.4|31
1628179610000|2021-08-05 16:06:50|731668.6|729668.6|731677.6|729677.6|731686.3|729686.3|731667.1|729667.1|34
1628179620000|2021-08-05 16:07:00|731674.6|729674.6|731151.2|730151.2|731682.9|730151.2|731151.2|729653.3|24
1628179630000|2021-08-05 16:07:10|731152.5|730152.5|731662.3|729662.3|731668.4|730152.5|731152.5|729653.4|23
1628179640000|2021-08-05 16:07:20|731647.9|729647.9|731645.9|729645.9|731655.3|729655.3|731641|729641|27
1628179650000|2021-08-05 16:07:30|731650.2|729650.2|731654.4|729654.4|731660.3|729660.3|731648.1|729648.1|30
1628179660000|2021-08-05 16:07:40|731654.2|729654.2|731654.7|729654.7|731656.5|729656.5|731644.8|729644.8|22
1628179670000|2021-08-05 16:07:50|731650.9|729650.9|731655.3|729655.3|731657.4|729657.4|731650.2|729650.2|25
1628179680000|2021-08-05 16:08:00|731656.3|729656.3|731655.2|729655.2|731660.9|729660.9|731652.8|729652.8|20
1628179690000|2021-08-05 16:08:10|731656|729656|731648.6|729648.6|731656|729656|731648.6|729648.6|24
1628179700000|2021-08-05 16:08:20|731646.1|729646.1|731655.7|729655.7|731655.7|729655.7|731640.7|729640.7|21
1628179710000|2021-08-05 16:08:30|731655.8|729655.8|731724.5|729724.5|731730.6|730170.5|731170.5|729655.8|34
1628179720000|2021-08-05 16:08:40|731732.2|729732.2|731723.9|729723.9|731732.2|729732.2|731720.3|729720.3|25
1628179730000|2021-08-05 16:08:50|731726.4|729726.4|731664.6|729664.6|731728.8|729728.8|731664.6|729664.6|20
1628179740000|2021-08-05 16:09:00|731668.2|729668.2|731689.5|729689.5|731692.5|729692.5|731650.1|729650.1|29
1628179750000|2021-08-05 16:09:10|731690|729690|731696.6|729696.6|731704|729704|731686.8|729686.8|27
1628179760000|2021-08-05 16:09:20|731696.5|729696.5|731685.1|729685.1|731702.4|729702.4|731685|729685|17
1628179770000|2021-08-05 16:09:30|731685.2|729685.2|731665.3|729665.3|731694|730145.1|731141.4|729665.3|29
1628179780000|2021-08-05 16:09:40|731669.5|729669.5|731102.1|730102.1|731669.5|730105.2|731052.7|729578.5|34
1628179790000|2021-08-05 16:09:50|731607.7|729607.7|731099.5|730099.5|731647.7|730145.6|731099.5|729583.5|37
1628179800000|2021-08-05 16:10:00|731100.9|730100.9|731102.8|730102.8|731103.6|730103.6|731096.9|730096.9|22
1628179810000|2021-08-05 16:10:10|731104.5|730104.5|731631.2|729631.2|731637.5|730116.3|731094|729590.8|28
1628179820000|2021-08-05 16:10:20|731122.3|730122.3|731246|730246|731752.4|730246|731122.3|729630.4|29
1628179830000|2021-08-05 16:10:30|731241.2|730241.2|731803.9|729803.9|731810.2|730306.2|731240.9|729750.4|35
1628179840000|2021-08-05 16:10:40|731797.5|729797.5|731398.4|730398.4|731918.1|730398.4|731311.9|729796|39
1628179850000|2021-08-05 16:10:50|731397.4|730397.4|731356.9|730356.9|731898.7|730409.6|731346.2|729843.3|33
1628179860000|2021-08-05 16:11:00|731844.7|729844.7|731825.4|729825.4|731858.9|730356.4|731349.8|729823.2|33
1628179870000|2021-08-05 16:11:10|731831.9|729831.9|731833.9|729833.9|731850|729850|731823|729823|20
1628179880000|2021-08-05 16:11:20|731838|729838|731780.8|729780.8|731838|730288.2|731259.8|729747.2|30
1628179890000|2021-08-05 16:11:30|731267.8|730267.8|731751.9|729751.9|731769.5|730275.9|731256.6|729747|23
1628179900000|2021-08-05 16:11:40|731746.8|729746.8|731759.4|729759.4|731783.7|729783.7|731746.8|729746.8|23
1628179910000|2021-08-05 16:11:50|731773.4|729773.4|731719|729719|731773.4|730241.4|731241.4|729713.6|24
1628179920000|2021-08-05 16:12:00|731715.2|729715.2|731663.8|729663.8|731736.7|729736.7|731644.7|729644.7|32
1628179930000|2021-08-05 16:12:10|731647.7|729647.7|731150.7|730150.7|731660.5|730151|731125.3|729618.9|27
1628179940000|2021-08-05 16:12:20|731141.3|730141.3|731668.5|729668.5|731714.2|730154.3|731141.3|729654.7|31
1628179950000|2021-08-05 16:12:30|731668|729668|731669.9|729669.9|731691.6|730162.7|731156.1|729660.7|35
1628179960000|2021-08-05 16:12:40|731678.5|729678.5|731690.8|729690.8|731704.1|729704.1|731665.1|729665.1|24
1628179970000|2021-08-05 16:12:50|731689.5|729689.5|731691.9|729691.9|731703.7|729703.7|731677.9|729677.9|23
1628179980000|2021-08-05 16:13:00|731687.7|729687.7|731695.6|729695.6|731695.6|729695.6|731685.1|729685.1|17
1628179990000|2021-08-05 16:13:10|731699.2|729699.2|731738.6|729738.6|731751.3|729751.3|731674|729674|27
1628180000000|2021-08-05 16:13:20|731730|729730|731752.5|729752.5|731760.5|730227.3|731226.4|729723|24
1628180010000|2021-08-05 16:13:30|731738.1|729738.1|731744.8|729744.8|731759.5|729759.5|731738.1|729738.1|15
1628180020000|2021-08-05 16:13:40|731742.7|729742.7|731755.3|729755.3|731766.9|729766.9|731735.9|729735.9|22
1628180030000|2021-08-05 16:13:50|731760.6|729760.6|731749|729749|731763.2|730236.3|731236.3|729734.2|31
1628180040000|2021-08-05 16:14:00|731751.4|729751.4|731753|729753|731772.2|729772.2|731744.2|729744.2|22
1628180050000|2021-08-05 16:14:10|731747.3|729747.3|731255.5|730255.5|731799.6|730255.5|731255.5|729746.2|20
1628180060000|2021-08-05 16:14:20|731773.7|729773.7|731743.5|729743.5|731776.4|730237.8|731237.8|729741|27
1628180070000|2021-08-05 16:14:30|731748.1|729748.1|731235.3|730235.3|731780.4|730238.3|731234.1|729740.8|25
1628180080000|2021-08-05 16:14:40|731236.5|730236.5|731755.5|729755.5|731758.6|730236.7|731234.2|729740|26
1628180090000|2021-08-05 16:14:50|731753|729753|731755.9|729755.9|731780.9|730258.2|731252.6|729746.1|25
1628180100000|2021-08-05 16:15:00|731751.3|729751.3|731758.1|729758.1|731795.2|730297.7|731257.1|729751.3|23
1628180110000|2021-08-05 16:15:10|731757.1|729757.1|731785.4|729785.4|731790.7|729790.7|731757.1|729757.1|23
1628180120000|2021-08-05 16:15:20|731790.7|729790.7|731777|729777|731790.7|729790.7|731759.2|729759.2|17
1628180130000|2021-08-05 16:15:30|731791.5|729791.5|731801.7|729801.7|731821.3|729821.3|731779.1|729779.1|22
1628180140000|2021-08-05 16:15:40|731821.1|729821.1|731762|729762|731821.1|730270.6|731257.7|729762|28
1628180150000|2021-08-05 16:15:50|731774.9|729774.9|731749.8|729749.8|731775.5|729775.5|731739.5|729739.5|21
1628180160000|2021-08-05 16:16:00|731746.6|729746.6|731777.6|729777.6|731777.6|729777.6|731742.1|729742.1|14
1628180170000|2021-08-05 16:16:10|731761.7|729761.7|731776.5|729776.5|731787.2|730250.1|731241.5|729745.4|29
1628180180000|2021-08-05 16:16:20|731761.2|729761.2|731762.2|729762.2|731772.5|729772.5|731753.9|729753.9|24
1628180190000|2021-08-05 16:16:30|731760.1|729760.1|731749.8|729749.8|731760.1|729760.1|731749.8|729749.8|11
1628180200000|2021-08-05 16:16:40|731748.4|729748.4|731773|729773|731786.1|729786.1|731748.4|729748.4|27
1628180210000|2021-08-05 16:16:50|731765|729765|731774.8|729774.8|731797.7|729797.7|731765|729765|24
1628180220000|2021-08-05 16:17:00|731778.5|729778.5|731764.8|729764.8|731778.5|729778.5|731749.7|729749.7|21
1628180230000|2021-08-05 16:17:10|731766.8|729766.8|731761|729761|731773.3|729773.3|731738.6|729738.6|28
1628180240000|2021-08-05 16:17:20|731769.3|729769.3|731785.8|729785.8|731807|729807|731758|729758|22
1628180250000|2021-08-05 16:17:30|731782.5|729782.5|731743.4|729743.4|731783.2|729783.2|731738.4|729738.4|19
1628180260000|2021-08-05 16:17:40|731741.4|729741.4|731262.8|730262.8|731768.6|730262.8|731249.1|729741.4|19
1628180270000|2021-08-05 16:17:50|731265.9|730265.9|731254.5|730254.5|731784.2|730265.9|731245|729754.3|18
1628180280000|2021-08-05 16:18:00|731245.7|730245.7|731801.4|729801.4|731817.1|730270.6|731244.7|729801.3|23
1628180290000|2021-08-05 16:18:10|731798.1|729798.1|731318|730318|731813.9|730332.4|731294.3|729798.1|19
1628180300000|2021-08-05 16:18:20|731332.6|730332.6|731293.8|730293.8|731854.3|730350.3|731289.5|729819.7|20
1628180310000|2021-08-05 16:18:30|731294.8|730294.8|731298.7|730298.7|731301.5|730301.5|731292.6|730292.6|17
1628180320000|2021-08-05 16:18:40|731299.9|730299.9|731845|729845|731852.8|730300.9|731297.4|729802.9|21
1628180330000|2021-08-05 16:18:50|731839.2|729839.2|731837|729837|731849.5|730331.7|731327.5|729831.2|28
1628180340000|2021-08-05 16:19:00|731835.2|729835.2|731291.7|730291.7|731858.7|730309.2|731291.7|729782.1|24
1628180350000|2021-08-05 16:19:10|731297.8|730297.8|731291.8|730291.8|731298|730298|731286.6|730286.6|23
1628180360000|2021-08-05 16:19:20|731801.3|729801.3|731297.2|730297.2|731803.9|730316.2|731283.2|729801.3|17
1628180370000|2021-08-05 16:19:30|731292.6|730292.6|731297.8|730297.8|731304|730304|731289.4|730289.4|19
1628180380000|2021-08-05 16:19:40|731301.4|730301.4|731305.2|730305.2|731306.5|730306.5|731299.6|730299.6|19
1628180390000|2021-08-05 16:19:50|731301.8|730301.8|731690.2|729690.2|731755.2|730301.8|731225.3|729689.9|31
1628180400000|2021-08-05 16:20:00|731182.5|730182.5|731166.8|730166.8|731195.2|730195.2|731161.9|730161.9|33
1628180410000|2021-08-05 16:20:10|731167.9|730167.9|731180.5|730180.5|731688.2|730185.5|731167.9|729673.8|22
1628180420000|2021-08-05 16:20:20|731179.1|730179.1|731142.2|730142.2|731659|730184.8|731126|729645.6|23
1628180430000|2021-08-05 16:20:30|731138.9|730138.9|731119.2|730119.2|731629.7|730140.5|731119.2|729625.2|20
1628180440000|2021-08-05 16:20:40|731637.5|729637.5|731133.4|730133.4|731654.5|730140.5|731124|729626.6|14
1628180450000|2021-08-05 16:20:50|731132.5|730132.5|731125.1|730125.1|731141.6|730141.6|731122.8|730122.8|20
1628180460000|2021-08-05 16:21:00|731122.4|730122.4|731127.2|730127.2|731131.3|730131.3|731122.4|730122.4|21
1628180470000|2021-08-05 16:21:10|731129.2|730129.2|731127.9|730127.9|731129.2|730129.2|731123.6|730123.6|8
1628180480000|2021-08-05 16:21:20|731123.5|730123.5|731646.9|729646.9|731652.7|730130.3|731123.3|729627.5|17
1628180490000|2021-08-05 16:21:30|731650.2|729650.2|731631.5|729631.5|731651.3|729651.3|731628.4|729628.4|21
1628180500000|2021-08-05 16:21:40|731632.9|729632.9|731628.6|729628.6|731635|729635|731628.6|729628.6|14
1628180510000|2021-08-05 16:21:50|731628.4|729628.4|731680.3|729680.3|731704.4|729704.4|731628.4|729628.4|32
1628180520000|2021-08-05 16:22:00|731682.1|729682.1|731150.5|730150.5|731736.4|730196.6|731150.5|729652.1|29
1628180530000|2021-08-05 16:22:10|731148.1|730148.1|731150.3|730150.3|731662.7|730174.1|731141.1|729659.3|19
1628180540000|2021-08-05 16:22:20|731150|730150|731160.3|730160.3|731174.5|730174.5|731149.8|730149.8|16
1628180550000|2021-08-05 16:22:30|731164.7|730164.7|731160.7|730160.7|731180|730180|731160.6|730160.6|17
1628180560000|2021-08-05 16:22:40|731162.5|730162.5|731164.1|730164.1|731169.9|730169.9|731160.6|730160.6|18
1628180570000|2021-08-05 16:22:50|731167.5|730167.5|731681.7|729681.7|731691.4|730175.2|731165.9|729672.9|20
1628180580000|2021-08-05 16:23:00|731169.8|730169.8|731170.3|730170.3|731177.2|730177.2|731169.8|730169.8|16
1628180590000|2021-08-05 16:23:10|731172.6|730172.6|731166|730166|731173.8|730173.8|731159.7|730159.7|21
1628180600000|2021-08-05 16:23:20|731166.8|730166.8|731570.1|729570.1|731579.9|730169.9|730989.5|729496.8|25
1628180610000|2021-08-05 16:23:30|731578.9|729578.9|731091.9|730091.9|731607|730123.1|731067.2|729549.5|34
1628180620000|2021-08-05 16:23:40|731093.3|730093.3|731648.1|729648.1|731648.1|730093.3|731092.2|729589.5|27
1628180630000|2021-08-05 16:23:50|731639|729639|731644.3|729644.3|731652.9|730145.1|731142.5|729638.8|13
1628180640000|2021-08-05 16:24:00|731645.9|729645.9|731661.3|729661.3|731670|730145.5|731133|729641.4|15
1628180650000|2021-08-05 16:24:10|731655.3|729655.3|731629.7|729629.7|731655.3|729655.3|731629.7|729629.7|17
1628180660000|2021-08-05 16:24:20|731632.9|729632.9|731681.3|729681.3|731681.3|730154.5|731124.8|729630.1|21
1628180670000|2021-08-05 16:24:30|731676.8|729676.8|731157.8|730157.8|731678|730157.8|731142.8|729655.1|16
1628180680000|2021-08-05 16:24:40|731157.7|730157.7|731149.8|730149.8|731157.7|730157.7|731147.9|730147.9|20
1628180690000|2021-08-05 16:24:50|731147.3|730147.3|731143.3|730143.3|731151.3|730151.3|731142.8|730142.8|18
1628180700000|2021-08-05 16:25:00|731143.1|730143.1|731148.1|730148.1|731151.1|730151.1|731142.5|730142.5|20
1628180710000|2021-08-05 16:25:10|731146.2|730146.2|731140.8|730140.8|731148.3|730148.3|731140.3|730140.3|20
1628180720000|2021-08-05 16:25:20|731141.1|730141.1|731136.3|730136.3|731142.2|730142.2|731136.1|730136.1|19
1628180730000|2021-08-05 16:25:30|731137.5|730137.5|731130.3|730130.3|731647.7|730141.5|731121|729640.5|11
1628180740000|2021-08-05 16:25:40|731127.5|730127.5|731636|729636|731644.9|730143.3|731127.5|729636|13
1628180750000|2021-08-05 16:25:50|731636.4|729636.4|731156.5|730156.5|731672.1|730184.5|731137.5|729636.4|20
1628180760000|2021-08-05 16:26:00|731155.7|730155.7|731159.7|730159.7|731162.3|730162.3|731155.7|730155.7|10
1628180770000|2021-08-05 16:26:10|731160.3|730160.3|731666.4|729666.4|731674.2|730161.2|731156.7|729666.4|18
1628180780000|2021-08-05 16:26:20|731663.3|729663.3|731667.8|729667.8|731675.6|729675.6|731661.8|729661.8|12
1628180790000|2021-08-05 16:26:30|731664.9|729664.9|731236.2|730236.2|731753.7|730239.7|731236.2|729663.8|19
1628180800000|2021-08-05 16:26:40|731744|729744|731709.2|729709.2|731744|730234|731204.4|729702.3|33
1628180810000|2021-08-05 16:26:50|731709.6|729709.6|731288|730288|731788|730288|731277.2|729708|27
1628180820000|2021-08-05 16:27:00|731811.8|729811.8|731319.2|730319.2|731822|730319.8|731277.2|729784.5|11
1628180830000|2021-08-05 16:27:10|731316.8|730316.8|731837.4|729837.4|731851.7|730321.1|731309.7|729818.5|25
1628180840000|2021-08-05 16:27:20|731839|729839|731253.3|730253.3|731842.2|730253.3|731246.5|729730.3|26
1628180850000|2021-08-05 16:27:30|731246.8|730246.8|731898.6|729898.6|731898.6|730254.4|731246.8|729757.6|34
1628180860000|2021-08-05 16:27:40|731898.4|729898.4|731895.3|729895.3|731900.7|730397.3|731393.4|729889.4|25
1628180870000|2021-08-05 16:27:50|731897.2|729897.2|731888.5|729888.5|731898.6|729898.6|731875.3|729875.3|14
1628180880000|2021-08-05 16:28:00|731895.6|729895.6|731403.7|730403.7|731910.2|730404.4|731403.7|729876.7|21
1628180890000|2021-08-05 16:28:10|731403.9|730403.9|731908|729908|731911.5|730408.5|731401.5|729908|17
1628180900000|2021-08-05 16:28:20|731907.5|729907.5|731897.1|729897.1|731912.6|729912.6|731893.8|729893.8|15
1628180910000|2021-08-05 16:28:30|731889.4|729889.4|731341.2|730341.2|731897.8|730341.2|731331.7|729832.2|24
1628180920000|2021-08-05 16:28:40|731341.5|730341.5|731345.5|730345.5|731848.9|730345.5|731321.8|729822.6|26
1628180930000|2021-08-05 16:28:50|731839.7|729839.7|731300.3|730300.3|731839.7|730301.2|731296.5|729807.2|26
1628180940000|2021-08-05 16:29:00|731301.7|730301.7|731822.4|729822.4|731823.2|730316.6|731301.7|729803.1|28
1628180950000|2021-08-05 16:29:10|731821.6|729821.6|731337.1|730337.1|731863.3|730339.9|731324.6|729821.3|27
1628180960000|2021-08-05 16:29:20|731341|730341|731912.9|729912.9|731922.6|730406.8|731341|729890.3|24
1628180970000|2021-08-05 16:29:30|731913.2|729913.2|731404.1|730404.1|731915.1|730410.4|731400.9|729906.9|16
1628180980000|2021-08-05 16:29:40|731403|730403|731403.6|730403.6|731406.3|730406.3|731402.2|730402.2|15
1628180990000|2021-08-05 16:29:50|731404.1|730404.1|731405.7|730405.7|731405.7|730405.7|731403.2|730403.2|13
1628181000000|2021-08-05 16:30:00|731405.8|730405.8|731884.7|729884.7|731892|730405.8|731381.4|729882.5|26
1628181010000|2021-08-05 16:30:10|731884.8|729884.8|731887.6|729887.6|731892.8|729892.8|731883.8|729883.8|23
1628181020000|2021-08-05 16:30:20|731887.8|729887.8|731882.5|729882.5|731892.9|729892.9|731881.9|729881.9|15
1628181030000|2021-08-05 16:30:30|731883.7|729883.7|731894.3|729894.3|731896.7|729896.7|731883|729883|15
1628181040000|2021-08-05 16:30:40|731892.9|729892.9|731877.8|729877.8|731897.6|729897.6|731877.7|729877.7|16
1628181050000|2021-08-05 16:30:50|731876.3|729876.3|731895.6|729895.6|731901.8|729901.8|731876.2|729876.2|14
1628181060000|2021-08-05 16:31:00|731895.4|729895.4|731897.9|729897.9|731902.8|729902.8|731894.1|729894.1|25
1628181070000|2021-08-05 16:31:10|731897.2|729897.2|731369.3|730369.3|731898.9|730369.3|731369.2|729869.4|27
1628181080000|2021-08-05 16:31:20|731369.2|730369.2|731385.5|730385.5|731886.1|730385.5|731362.9|729868.7|23
1628181090000|2021-08-05 16:31:30|731384.6|730384.6|731879.1|729879.1|731891.1|730384.6|731384.6|729878.3|19
1628181100000|2021-08-05 16:31:40|731878.6|729878.6|731880.8|729880.8|731891.6|729891.6|731878.5|729878.5|13
1628181110000|2021-08-05 16:31:50|731879.3|729879.3|731849.5|729849.5|731880|729880|731847.6|729847.6|22
1628181120000|2021-08-05 16:32:00|731848.1|729848.1|731848.7|729848.7|731857.3|730349.5|731345.2|729841.5|21
1628181130000|2021-08-05 16:32:10|731850.2|729850.2|731855.4|729855.4|731855.6|729855.6|731850.2|729850.2|17
1628181140000|2021-08-05 16:32:20|731855.9|729855.9|731858.5|729858.5|731859.6|729859.6|731851.1|729851.1|14
1628181150000|2021-08-05 16:32:30|731857.5|729857.5|731847.8|729847.8|731857.5|729857.5|731837.2|729837.2|24
1628181160000|2021-08-05 16:32:40|731838.3|729838.3|731823.3|729823.3|731838.3|730325.1|731323.5|729823|28
1628181170000|2021-08-05 16:32:50|731824.5|729824.5|731829.7|729829.7|731836.1|729836.1|731824.5|729824.5|26
1628181180000|2021-08-05 16:33:00|731825.2|729825.2|731823.1|729823.1|731829.9|729829.9|731820.8|729820.8|20
1628181190000|2021-08-05 16:33:10|731835.4|729835.4|731837.3|729837.3|731839.5|730327.3|731326.1|729833.3|16
1628181200000|2021-08-05 16:33:20|731833|729833|731843.2|729843.2|731843.2|729843.2|731827.1|729827.1|20
1628181210000|2021-08-05 16:33:30|731842.3|729842.3|731833.9|729833.9|731844.6|729844.6|731833.9|729833.9|15
1628181220000|2021-08-05 16:33:40|731323.2|730323.2|731829.2|729829.2|731830.9|730332.6|731318.8|729822|14
1628181230000|2021-08-05 16:33:50|731829.1|729829.1|731822.9|729822.9|731829.1|730321.9|731317.1|729822.9|9
1628181240000|2021-08-05 16:34:00|731820.5|729820.5|731340.1|730340.1|731844.3|730340.1|731326.8|729820.5|18
1628181250000|2021-08-05 16:34:10|731341.1|730341.1|731844|729844|731846.5|730341.1|731338|729832.8|24
1628181260000|2021-08-05 16:34:20|731837.9|729837.9|731839.3|729839.3|731839.3|730338.2|731329|729837.1|15
1628181270000|2021-08-05 16:34:30|731838.3|729838.3|731842|729842|731843.2|729843.2|731832.8|729832.8|19
1628181280000|2021-08-05 16:34:40|731844.2|729844.2|731829.1|729829.1|731844.2|729844.2|731827.3|729827.3|21
1628181290000|2021-08-05 16:34:50|731821.7|729821.7|731782.2|729782.2|731821.7|730274.3|731266.3|729772.3|21
1628181300000|2021-08-05 16:35:00|731781.3|729781.3|731790.4|729790.4|731797|730283.1|731276.1|729781|24
1628181310000|2021-08-05 16:35:10|731776.6|729776.6|731751.6|729751.6|731794.3|730272.4|731265.3|729751.6|29
1628181320000|2021-08-05 16:35:20|731748.6|729748.6|731762|729762|731795.3|729795.3|731746.5|729746.5|30
1628181330000|2021-08-05 16:35:30|731760.5|729760.5|731783.1|729783.1|731800.7|730255.2|731255.2|729752.9|34
1628181340000|2021-08-05 16:35:40|731793|729793|731791.5|729791.5|731794.9|729794.9|731787|729787|25
1628181350000|2021-08-05 16:35:50|731790.6|729790.6|731787|729787|731790.7|729790.7|731770.5|729770.5|29
1628181360000|2021-08-05 16:36:00|731790.1|729790.1|731289.2|730289.2|731801.2|730289.2|731289.2|729781.4|18
1628181370000|2021-08-05 16:36:10|731285|730285|731807.9|729807.9|731807.9|730292.4|731285|729787.7|11
1628181380000|2021-08-05 16:36:20|731803.7|729803.7|731798.2|729798.2|731803.7|729803.7|731794.6|729794.6|12
1628181390000|2021-08-05 16:36:30|731797.1|729797.1|731805.9|729805.9|731819.4|730301.6|731301.6|729790.7|16
1628181400000|2021-08-05 16:36:40|731805.8|729805.8|731342.9|730342.9|731862.9|730347|731339.6|729804.5|21
1628181410000|2021-08-05 16:36:50|731344.3|730344.3|731852.7|729852.7|731858.6|730344.3|731344.3|729848.8|14
1628181420000|2021-08-05 16:37:00|731876.3|729876.3|731863.1|729863.1|731889.2|730375.2|731361.7|729861.9|32
1628181430000|2021-08-05 16:37:10|731865.6|729865.6|731849|729849|731870.8|730353.1|731350.8|729849|21
1628181440000|2021-08-05 16:37:20|731848.6|729848.6|731855.2|729855.2|731860.9|729860.9|731848.5|729848.5|22
1628181450000|2021-08-05 16:37:30|731854.5|729854.5|731854.9|729854.9|731862.4|729862.4|731850.4|729850.4|13
1628181460000|2021-08-05 16:37:40|731866.7|729866.7|731860.3|729860.3|731879.8|730364.3|731356.7|729857.1|18
1628181470000|2021-08-05 16:37:50|731860.5|729860.5|731849.5|729849.5|731861.8|729861.8|731849.5|729849.5|22
1628181480000|2021-08-05 16:38:00|731855.3|729855.3|731353.6|730353.6|731855.3|730353.6|731344.1|729846.7|15
1628181490000|2021-08-05 16:38:10|731352.3|730352.3|731883.5|729883.5|731906.8|730354.5|731352.3|729883.5|26
1628181500000|2021-08-05 16:38:20|731884.4|729884.4|731883.9|729883.9|731891.2|729891.2|731881.9|729881.9|23
1628181510000|2021-08-05 16:38:30|731883.3|729883.3|731934.9|729934.9|731949.5|730424.9|731424.9|729883.3|24
1628181520000|2021-08-05 16:38:40|731938.9|729938.9|731935|729935|731941.3|729941.3|731932.2|729932.2|15
1628181530000|2021-08-05 16:38:50|731934.8|729934.8|731943.2|729943.2|731943.2|729943.2|731934.8|729934.8|12
1628181540000|2021-08-05 16:39:00|731938.6|729938.6|731953.7|729953.7|731954|730441.6|731424.3|729930.9|20
1628181550000|2021-08-05 16:39:10|731953.8|729953.8|731446.9|730446.9|731954.7|730446.9|731427.6|729928.7|19
1628181560000|2021-08-05 16:39:20|731447.8|730447.8|731455.4|730455.4|731972.8|730460.4|731431.4|729972.8|19
1628181570000|2021-08-05 16:39:30|731453.8|730453.8|731457.5|730457.5|731462.4|730462.4|731453.8|730453.8|10
1628181580000|2021-08-05 16:39:40|731456.5|730456.5|731979.2|729979.2|731992.5|730462.1|731456.5|729968.5|10
1628181590000|2021-08-05 16:39:50|731476.5|730476.5|731493.5|730493.5|731501.8|730501.8|731476.5|730476.5|10
1628181600000|2021-08-05 16:40:00|731495.1|730495.1|731484.2|730484.2|731501.6|730501.6|731482.5|730482.5|21
1628181610000|2021-08-05 16:40:10|731484.5|730484.5|731976.1|729976.1|731987.3|730484.5|731460.8|729973.5|22
1628181620000|2021-08-05 16:40:20|731473|730473|731488.3|730488.3|731488.6|730488.6|731471.8|730471.8|10
1628181630000|2021-08-05 16:40:30|731483|730483|731480|730480|731485.8|730485.8|731476.8|730476.8|14
1628181640000|2021-08-05 16:40:40|731481.6|730481.6|731483.5|730483.5|731491.5|730491.5|731480.9|730480.9|15
1628181650000|2021-08-05 16:40:50|731480.9|730480.9|731480.7|730480.7|731483.8|730483.8|731480.7|730480.7|8
1628181660000|2021-08-05 16:41:00|731479|730479|731482.5|730482.5|731484.8|730484.8|731478.1|730478.1|13
1628181670000|2021-08-05 16:41:10|731485.2|730485.2|731478.6|730478.6|731486.5|730486.5|731477.3|730477.3|12
1628181680000|2021-08-05 16:41:20|731478.2|730478.2|731331.2|730331.2|731942.2|730478.2|731326.9|729824.3|16
1628181690000|2021-08-05 16:41:30|731334.4|730334.4|731808|729808|731823.4|730334.6|731314.7|729807.6|24
1628181700000|2021-08-05 16:41:40|731805.4|729805.4|731809|729809|731809|729809|731805.4|729805.4|7
1628181710000|2021-08-05 16:41:50|731810|729810|731807.2|729807.2|731814.9|729814.9|731804.4|729804.4|17
1628181720000|2021-08-05 16:42:00|731806.2|729806.2|731262.5|730262.5|731807.2|730301.8|731257.9|729771.5|24
1628181730000|2021-08-05 16:42:10|731258.3|730258.3|731262.4|730262.4|731762.7|730263.5|731257.4|729761.3|27
1628181740000|2021-08-05 16:42:20|731261.4|730261.4|731265.9|730265.9|731765.9|730267.8|731260.8|729761.4|26
1628181750000|2021-08-05 16:42:30|731266.3|730266.3|731270.8|730270.8|731274|730274|731263.8|730263.8|17
1628181760000|2021-08-05 16:42:40|731271.5|730271.5|731769.6|729769.6|731769.7|730272.1|731262.4|729768.2|18
1628181770000|2021-08-05 16:42:50|731768.9|729768.9|731760.4|729760.4|731768.9|729768.9|731760.1|729760.1|12
1628181780000|2021-08-05 16:43:00|731760.5|729760.5|731248.3|730248.3|731762.5|730248.3|731234.4|729739.5|19
1628181790000|2021-08-05 16:43:10|731254.8|730254.8|731730.1|729730.1|731744.7|730254.9|731230.8|729729.7|18
1628181800000|2021-08-05 16:43:20|731732.5|729732.5|731730.4|729730.4|731732.9|729732.9|731729.2|729729.2|15
1628181810000|2021-08-05 16:43:30|731730.2|729730.2|731754.7|729754.7|731754.7|730248.2|731234.6|729709.8|35
1628181820000|2021-08-05 16:43:40|731757.1|729757.1|731227.9|730227.9|731757.1|730231.5|731222.9|729725.3|25
1628181830000|2021-08-05 16:43:50|731225.9|730225.9|731238.5|730238.5|731240.5|730240.5|731225.9|730225.9|21
1628181840000|2021-08-05 16:44:00|731236.7|730236.7|731237.4|730237.4|731239|730239|731233.3|730233.3|29
1628181850000|2021-08-05 16:44:10|731237.5|730237.5|731234.5|730234.5|731237.5|730237.5|731229.8|730229.8|21
1628181860000|2021-08-05 16:44:20|731232.9|730232.9|731252.5|730252.5|731756.8|730254.3|731231.8|729741.5|24
1628181870000|2021-08-05 16:44:30|731250.8|730250.8|731760.3|729760.3|731760.4|730251.8|731241.1|729743.2|28
1628181880000|2021-08-05 16:44:40|731262.8|730262.8|731261.8|730261.8|731266|730266|731261.8|730261.8|21
1628181890000|2021-08-05 16:44:50|731262.5|730262.5|731261.8|730261.8|731791.9|730267|731255.3|729757.4|29
1628181900000|2021-08-05 16:45:00|731257.5|730257.5|731229.1|730229.1|731738.3|730259.4|731220.7|729726.3|32
1628181910000|2021-08-05 16:45:10|731228.6|730228.6|731251.8|730251.8|731760.6|730252.1|731220.9|729721.8|27
1628181920000|2021-08-05 16:45:20|731247.5|730247.5|731250.6|730250.6|731253.2|730253.2|731247.5|730247.5|16
1628181930000|2021-08-05 16:45:30|731248.7|730248.7|731244.7|730244.7|731252.2|730252.2|731233.1|730233.1|25
1628181940000|2021-08-05 16:45:40|731250.9|730250.9|731224.5|730224.5|731727.5|730255.5|731214.8|729727.5|27
1628181950000|2021-08-05 16:45:50|731218.5|730218.5|731233|730233|731233|730233|731218.5|730218.5|14
1628181960000|2021-08-05 16:46:00|731233.8|730233.8|731243.9|730243.9|731244.5|730244.5|731233.8|730233.8|18
1628181970000|2021-08-05 16:46:10|731240.5|730240.5|731251.6|730251.6|731760|730256.8|731240.5|729760|17
1628181980000|2021-08-05 16:46:20|731254|730254|731259.2|730259.2|731259.2|730259.2|731252.2|730252.2|14
1628181990000|2021-08-05 16:46:30|731255.2|730255.2|731265.3|730265.3|731265.3|730265.3|731246.9|730246.9|25
1628182000000|2021-08-05 16:46:40|731262.4|730262.4|731271.5|730271.5|731781|730287.8|731262.4|729778.5|20
1628182010000|2021-08-05 16:46:50|731268.5|730268.5|731271.1|730271.1|731271.5|730271.5|731268.5|730268.5|7
1628182020000|2021-08-05 16:47:00|731269.7|730269.7|731241.5|730241.5|731753|730271.1|731240.5|729753|22
1628182030000|2021-08-05 16:47:10|731245.5|730245.5|731242.7|730242.7|731249.3|730249.3|731242.2|730242.2|11
1628182040000|2021-08-05 16:47:20|731247.7|730247.7|731226.8|730226.8|731734.2|730253.6|731225.3|729725.2|23
1628182050000|2021-08-05 16:47:30|731225.9|730225.9|731236.9|730236.9|731244.2|730244.2|731225.9|730225.9|25
1628182060000|2021-08-05 16:47:40|731238.9|730238.9|731236.1|730236.1|731241.2|730241.2|731235.6|730235.6|18
1628182070000|2021-08-05 16:47:50|731236.5|730236.5|731738.3|729738.3|731742.7|730245.3|731235.6|729738.3|18
1628182080000|2021-08-05 16:48:00|731734.2|729734.2|731246.4|730246.4|731751.9|730246.4|731246.4|729732.2|21
1628182090000|2021-08-05 16:48:10|731245.3|730245.3|731722|729722|731751.9|730249.8|731227|729721.2|18
1628182100000|2021-08-05 16:48:20|731732.3|729732.3|731238.6|730238.6|731747|730243.8|731238.6|729727.7|22
1628182110000|2021-08-05 16:48:30|731241.1|730241.1|731760.1|729760.1|731764.7|730263.1|731241.1|729744.2|25
1628182120000|2021-08-05 16:48:40|731761.1|729761.1|731265.3|730265.3|731771.6|730268.2|731262.5|729761.1|18
1628182130000|2021-08-05 16:48:50|731267.7|730267.7|731268.9|730268.9|731270.5|730270.5|731265.2|730265.2|18
1628182140000|2021-08-05 16:49:00|731268.5|730268.5|731261|730261|731268.5|730268.5|731259.9|730259.9|26
1628182150000|2021-08-05 16:49:10|731259.4|730259.4|731267|730267|731762.5|730267|731259|729762.5|18
1628182160000|2021-08-05 16:49:20|731265.6|730265.6|731277.5|730277.5|731782.5|730280.5|731252.9|729759.5|27
1628182170000|2021-08-05 16:49:30|731279.3|730279.3|731282.1|730282.1|731777.1|730282.1|731272.3|729774.2|33
1628182180000|2021-08-05 16:49:40|731280.9|730280.9|731276|730276|731283.5|730283.5|731276|730276|19
1628182190000|2021-08-05 16:49:50|731275.8|730275.8|731276.1|730276.1|731277.3|730277.3|731274.9|730274.9|8
1628182200000|2021-08-05 16:50:00|731275.9|730275.9|731227.4|730227.4|731757|730275.9|731226.2|729727.8|24
1628182210000|2021-08-05 16:50:10|731226.2|730226.2|731214.8|730214.8|731721|730226.2|731213.5|729718.9|19
1628182220000|2021-08-05 16:50:20|731215.2|730215.2|731241.8|730241.8|731728.8|730241.8|731214.6|729728.8|23
1628182230000|2021-08-05 16:50:30|731243.9|730243.9|731218.8|730218.8|731716|730243.9|731217.2|729716|22
1628182240000|2021-08-05 16:50:40|731218.4|730218.4|731219.6|730219.6|731219.9|730219.9|731218.3|730218.3|16
1628182250000|2021-08-05 16:50:50|731219.5|730219.5|731215.3|730215.3|731220.3|730220.3|731215.3|730215.3|10
1628182260000|2021-08-05 16:51:00|731215.5|730215.5|731213.3|730213.3|731219.1|730219.1|731213.1|730213.1|16
1628182270000|2021-08-05 16:51:10|731214.6|730214.6|731213.9|730213.9|731215.4|730215.4|731213.6|730213.6|8
1628182280000|2021-08-05 16:51:20|731213.7|730213.7|731223|730223|731714.9|730236.8|731213.7|729714.9|27
1628182290000|2021-08-05 16:51:30|731225.8|730225.8|731225|730225|731227.4|730227.4|731223.3|730223.3|18
1628182300000|2021-08-05 16:51:40|731226.6|730226.6|731227.7|730227.7|731227.7|730227.7|731223.6|730223.6|15
1628182310000|2021-08-05 16:51:50|731227.6|730227.6|731225.1|730225.1|731228.6|730228.6|731219.5|730219.5|18
1628182320000|2021-08-05 16:52:00|731223.9|730223.9|731749.3|729749.3|731749.9|730225.5|731223.9|729732.5|28
1628182330000|2021-08-05 16:52:10|731750|729750|731751.3|729751.3|731752.4|729752.4|731746.8|729746.8|18
1628182340000|2021-08-05 16:52:20|731750.2|729750.2|731750|729750|731750.9|729750.9|731745.1|729745.1|20
1628182350000|2021-08-05 16:52:30|731749.1|729749.1|731232.9|730232.9|731750.7|730245.3|731232.6|729745.2|29
1628182360000|2021-08-05 16:52:40|731234.7|730234.7|731233.4|730233.4|731735.2|730243.2|731231.3|729731.8|29
1628182370000|2021-08-05 16:52:50|731232.9|730232.9|731242.4|730242.4|731738.4|730242.4|731232.7|729734.2|17
1628182380000|2021-08-05 16:53:00|731240.8|730240.8|731769.3|729769.3|731772.5|730273.7|731240.8|729746.6|26
1628182390000|2021-08-05 16:53:10|731769.2|729769.2|731269.5|730269.5|731770.5|730271.9|731253|729746|28
1628182400000|2021-08-05 16:53:20|731267.7|730267.7|731260|730260|731783.8|730269.4|731260|729748.2|27
1628182410000|2021-08-05 16:53:30|731269.9|730269.9|731262.4|730262.4|731269.9|730269.9|731257.5|730257.5|28
1628182420000|2021-08-05 16:53:40|731263.8|730263.8|731761.2|729761.2|731766.8|730263.9|731263.8|729759.5|22
1628182430000|2021-08-05 16:53:50|731761.4|729761.4|731717.3|729717.3|731763.4|730242.2|731213.2|729711.4|17
1628182440000|2021-08-05 16:54:00|731712.4|729712.4|731710.7|729710.7|731715.7|729715.7|731710.5|729710.5|21
1628182450000|2021-08-05 16:54:10|731711.3|729711.3|731193.2|730193.2|731711.3|730201|731190.8|729700.3|18
1628182460000|2021-08-05 16:54:20|731192.8|730192.8|731191.6|730191.6|731197.2|730197.2|731191.6|730191.6|20
1628182470000|2021-08-05 16:54:30|731194.6|730194.6|731192.5|730192.5|731194.9|730194.9|731190.5|730190.5|14
1628182480000|2021-08-05 16:54:40|731193.4|730193.4|731194.8|730194.8|731194.8|730194.8|731192.6|730192.6|17
1628182490000|2021-08-05 16:54:50|731194.6|730194.6|731700.8|729700.8|731708.9|730194.6|731194.6|729699.9|34
1628182500000|2021-08-05 16:55:00|731702.6|729702.6|731701.4|729701.4|731709.3|730204.6|731201.4|729699.3|37
1628182510000|2021-08-05 16:55:10|731704.9|729704.9|731201.5|730201.5|731708|730204.7|731199.2|729701.4|27
1628182520000|2021-08-05 16:55:20|731200.3|730200.3|731207.6|730207.6|731709.4|730210.3|731200.1|729704.2|28
1628182530000|2021-08-05 16:55:30|731205|730205|731208.1|730208.1|731212.6|730212.6|731205|730205|10
1628182540000|2021-08-05 16:55:40|731208.5|730208.5|731207.8|730207.8|731211.4|730211.4|731206.2|730206.2|16
1628182550000|2021-08-05 16:55:50|731208.4|730208.4|731233.5|730233.5|731241.2|730241.2|731207.4|730207.4|24
1628182560000|2021-08-05 16:56:00|731235|730235|731232.8|730232.8|731238|730238|731230.1|730230.1|17
1628182570000|2021-08-05 16:56:10|731232|730232|731238.3|730238.3|731238.3|730238.3|731232|730232|11
1628182580000|2021-08-05 16:56:20|731238.2|730238.2|731234.8|730234.8|731238.2|730238.2|731232.8|730232.8|12
1628182590000|2021-08-05 16:56:30|731233.2|730233.2|731233.1|730233.1|731235.3|730235.3|731231.4|730231.4|14
1628182600000|2021-08-05 16:56:40|731234.1|730234.1|731233.9|730233.9|731240.6|730240.6|731233.2|730233.2|14
1628182610000|2021-08-05 16:56:50|731232.9|730232.9|731231.9|730231.9|731233.9|730233.9|731229.1|730229.1|17
1628182620000|2021-08-05 16:57:00|731232.7|730232.7|731231|730231|731232.7|730232.7|731225.3|730225.3|28
1628182630000|2021-08-05 16:57:10|731231.5|730231.5|731233.9|730233.9|731233.9|730233.9|731227|730227|24
1628182640000|2021-08-05 16:57:20|731234.7|730234.7|731249.3|730249.3|731746.3|730252.6|731230|729746.3|28
1628182650000|2021-08-05 16:57:30|731245.2|730245.2|731244.5|730244.5|731246.7|730246.7|731240.7|730240.7|23
1628182660000|2021-08-05 16:57:40|731244.8|730244.8|731237.6|730237.6|731246|730246|731235.8|730235.8|19
1628182670000|2021-08-05 16:57:50|731238.4|730238.4|731239.5|730239.5|731242|730242|731237.1|730237.1|19
1628182680000|2021-08-05 16:58:00|731238.6|730238.6|731236.8|730236.8|731241.9|730241.9|731236.1|730236.1|14
1628182690000|2021-08-05 16:58:10|731238.1|730238.1|731236.9|730236.9|731740.3|730239|731227.8|729740.3|12
1628182700000|2021-08-05 16:58:20|731236.4|730236.4|731237.8|730237.8|731240.5|730240.5|731235.8|730235.8|16
1628182710000|2021-08-05 16:58:30|731238.1|730238.1|731236.5|730236.5|731241|730241|731236.5|730236.5|9
1628182720000|2021-08-05 16:58:40|731240.8|730240.8|731236.7|730236.7|731240.8|730240.8|731234|730234|19
1628182730000|2021-08-05 16:58:50|731238.2|730238.2|731230.5|730230.5|731238.2|730238.2|731229.4|730229.4|16
1628229660000|2021-08-06 06:01:00|732052.8|730052.8|732042.3|730042.3|732103.9|730103.9|732038.3|730038.3|23
1628229670000|2021-08-06 06:01:10|732051.3|730051.3|732029|730029|732121.8|730121.8|732014.2|730014.2|15
1628229680000|2021-08-06 06:01:20|732049.8|730049.8|732053.8|730053.8|732087|730087|732042|730042|16
1628229690000|2021-08-06 06:01:30|732053.1|730053.1|732054.8|730054.8|732076.7|730076.7|732042|730042|18
1628229700000|2021-08-06 06:01:40|732056.2|730056.2|732069.1|730069.1|732082.9|730082.9|732056.2|730056.2|18
1628229710000|2021-08-06 06:01:50|732037.6|730037.6|731958.9|729958.9|732037.6|730526.5|731526|729958.9|13
1628229720000|2021-08-06 06:02:00|732017.6|730017.6|731970.4|729970.4|732020.8|730020.8|731937.4|729937.4|12
1628229730000|2021-08-06 06:02:10|731973.4|729973.4|731893.5|729893.5|731989.9|729989.9|731893.5|729893.5|20
1628229740000|2021-08-06 06:02:20|731897.7|729897.7|731923|729923|731954.9|729954.9|731869.6|729869.6|19
1628229750000|2021-08-06 06:02:30|731926|729926|731962.5|729962.5|731962.5|729962.5|731882.1|729882.1|20
1628229760000|2021-08-06 06:02:40|731958.9|729958.9|731931|729931|731958.9|729958.9|731931|729931|11
1628229770000|2021-08-06 06:02:50|731930.2|729930.2|731986|729986|731986|729986|731904.4|729904.4|17
1628229780000|2021-08-06 06:03:00|731993.1|729993.1|731982.8|729982.8|731996.3|729996.3|731968.3|729968.3|16
1628229790000|2021-08-06 06:03:10|731979.4|729979.4|731972.4|729972.4|731983.9|729983.9|731971|729971|12
1628229800000|2021-08-06 06:03:20|731972.9|729972.9|731973.4|729973.4|731982.3|729982.3|731945.7|729945.7|17
1628229810000|2021-08-06 06:03:30|731970.2|729970.2|731924.7|729924.7|731983.1|729983.1|731924.7|729924.7|19
1628229820000|2021-08-06 06:03:40|731935.2|729935.2|731911.8|729911.8|731958|729958|731877.8|729877.8|23
1628229830000|2021-08-06 06:03:50|731905.4|729905.4|731887.6|729887.6|731914.6|729914.6|731873.8|729873.8|24
1628229840000|2021-08-06 06:04:00|731911.5|729911.5|731928.9|729928.9|731980|729980|731862.1|729862.1|25
1628229850000|2021-08-06 06:04:10|731922.5|729922.5|731977.5|729977.5|732002.3|730002.3|731915|729915|30
1628229860000|2021-08-06 06:04:20|731978|729978|732011.2|730011.2|732030.3|730030.3|731977.3|729977.3|17
1628229870000|2021-08-06 06:04:30|732010|730010|732007.3|730007.3|732034|730034|732006.7|730006.7|8
1628229880000|2021-08-06 06:04:40|732006|730006|732018.9|730018.9|732025.7|730025.7|732006|730006|15
1628229890000|2021-08-06 06:04:50|732020.4|730020.4|732026.8|730026.8|732040.6|730040.6|732010|730010|16
1628229900000|2021-08-06 06:05:00|732036.9|730036.9|732050.5|730050.5|732081.6|730081.6|732026.7|730026.7|17
1628229910000|2021-08-06 06:05:10|732062.6|730062.6|732086.8|730086.8|732091.8|730091.8|732045|730045|20
1628229920000|2021-08-06 06:05:20|732093.1|730093.1|732092.5|730092.5|732134.4|730134.4|732028.4|730028.4|25
1628229930000|2021-08-06 06:05:30|732102.6|730102.6|732127.5|730127.5|732143.3|730143.3|732069.3|730069.3|27
1628229940000|2021-08-06 06:05:40|732125.6|730125.6|732065.3|730065.3|732137.1|730137.1|732050|730050|17
1628229950000|2021-08-06 06:05:50|732049.2|730049.2|732014.5|730014.5|732084.1|730084.1|732005|730005|23
1628229960000|2021-08-06 06:06:00|731998.5|729998.5|732031.8|730031.8|732052.1|730052.1|731998.5|729998.5|30
1628229970000|2021-08-06 06:06:10|732017.1|730017.1|731970.5|729970.5|732028.6|730028.6|731963.8|729963.8|28
1628229980000|2021-08-06 06:06:20|731969.5|729969.5|731979.1|729979.1|732000|730000|731923.1|729923.1|26
1628229990000|2021-08-06 06:06:30|731995.4|729995.4|731971.8|729971.8|732021.2|730021.2|731960.8|729960.8|22
1628230000000|2021-08-06 06:06:40|731969.3|729969.3|732022.2|730022.2|732041|730041|731969.3|729969.3|19
1628230010000|2021-08-06 06:06:50|732019|730019|732032|730032|732056.7|730056.7|731992.7|729992.7|10
1628230020000|2021-08-06 06:07:00|732058.2|730058.2|732055|730055|732102.5|730102.5|732042.6|730042.6|20
1628230030000|2021-08-06 06:07:10|732054|730054|732061.3|730061.3|732071.2|730071.2|732036.1|730036.1|22
1628230040000|2021-08-06 06:07:20|732052.2|730052.2|732061|730061|732074|730074|732040.5|730040.5|16
1628230050000|2021-08-06 06:07:30|732065.3|730065.3|732045.3|730045.3|732065.8|730065.8|732039.5|730039.5|18
1628230060000|2021-08-06 06:07:40|732046.6|730046.6|732028.4|730028.4|732084.3|730084.3|731992|729992|23
1628230070000|2021-08-06 06:07:50|732018.9|730018.9|732026|730026|732066.7|730066.7|732018.9|730018.9|15
1628230080000|2021-08-06 06:08:00|732057.9|730057.9|732052.4|730052.4|732075.9|730075.9|732007.7|730007.7|28
1628230090000|2021-08-06 06:08:10|732032.9|730032.9|732024.8|730024.8|732053.4|730053.4|732024.8|730024.8|8
1628230100000|2021-08-06 06:08:20|732051.1|730051.1|732015.5|730015.5|732063.3|730063.3|731949.6|729949.6|22
1628230110000|2021-08-06 06:08:30|732023.4|730023.4|731998.6|729998.6|732023.4|730023.4|731985|729985|18
1628230120000|2021-08-06 06:08:40|732010.5|730010.5|732020.2|730020.2|732037.1|730037.1|731997.5|729997.5|17
1628230130000|2021-08-06 06:08:50|732020.7|730020.7|732011.3|730011.3|732027.8|730027.8|732009.4|730009.4|13
1628230140000|2021-08-06 06:09:00|732024.5|730024.5|731992.4|729992.4|732024.5|730024.5|731986.7|729986.7|16
1628230150000|2021-08-06 06:09:10|732010.4|730010.4|731982.2|729982.2|732010.4|730010.4|731981|729981|7
1628230160000|2021-08-06 06:09:20|731983|729983|731965|729965|732022.1|730022.1|731965|729965|9
1628230170000|2021-08-06 06:09:30|731976.8|729976.8|731998.9|729998.9|732013.5|730013.5|731976.8|729976.8|10
1628230180000|2021-08-06 06:09:40|732012|730012|731983.6|729983.6|732012|730012|731971.8|729971.8|14
1628230190000|2021-08-06 06:09:50|731995.8|729995.8|731992.7|729992.7|732012|730012|731981.6|729981.6|19
1628230200000|2021-08-06 06:10:00|732003.8|730003.8|731985.1|729985.1|732003.8|730003.8|731977.4|729977.4|10
1628230210000|2021-08-06 06:10:10|731984.3|729984.3|731948.2|729948.2|732024.5|730024.5|731939.3|729939.3|24
1628230220000|2021-08-06 06:10:20|731963.1|729963.1|731973.6|729973.6|731973.6|729973.6|731937.8|729937.8|13
1628230230000|2021-08-06 06:10:30|731969.4|729969.4|731953.5|729953.5|731991.5|729991.5|731941.6|729941.6|18
1628230240000|2021-08-06 06:10:40|731950.5|729950.5|731947|729947|731979.9|729979.9|731884.3|729884.3|24
1628230250000|2021-08-06 06:10:50|731971.5|729971.5|731945.7|729945.7|731979.5|729979.5|731914.3|729914.3|24
1628230260000|2021-08-06 06:11:00|731962.2|729962.2|731952.5|729952.5|731962.8|729962.8|731931.5|729931.5|20
1628230270000|2021-08-06 06:11:10|731929.7|729929.7|731960.5|729960.5|731960.7|729960.7|731929.7|729929.7|23
1628230280000|2021-08-06 06:11:20|731950.3|729950.3|731962.2|729962.2|731972.1|729972.1|731924.6|729924.6|29
1628230290000|2021-08-06 06:11:30|731952.7|729952.7|731962.1|729962.1|731975.8|729975.8|731946.4|729946.4|13
1628230300000|2021-08-06 06:11:40|731962.4|729962.4|731975.6|729975.6|731976.4|729976.4|731962.4|729962.4|7
1628230310000|2021-08-06 06:11:50|731963.1|729963.1|731958.9|729958.9|732000.2|730000.2|731937.3|729937.3|14
1628230320000|2021-08-06 06:12:00|731949.4|729949.4|732001|730001|732001|730001|731943.6|729943.6|15
1628230330000|2021-08-06 06:12:10|731960.7|729960.7|731997.8|729997.8|732002.1|730002.1|731960.7|729960.7|27
1628230340000|2021-08-06 06:12:20|732000|730000|731992.5|729992.5|732031|730031|731978.8|729978.8|16
1628230350000|2021-08-06 06:12:30|732005.2|730005.2|731981.7|729981.7|732005.2|730005.2|731980.7|729980.7|17
1628230360000|2021-08-06 06:12:40|731979.1|729979.1|732001.8|730001.8|732023.6|730023.6|731979.1|729979.1|30
1628230370000|2021-08-06 06:12:50|731999.7|729999.7|731998.9|729998.9|732019.2|730019.2|731994.4|729994.4|24
1628230380000|2021-08-06 06:13:00|731999.2|729999.2|732010.4|730010.4|732022.3|730022.3|731983.3|729983.3|25
1628230390000|2021-08-06 06:13:10|732011.9|730011.9|731987.1|729987.1|732020.7|730020.7|731986.8|729986.8|21
1628230400000|2021-08-06 06:13:20|731989.7|729989.7|731971.7|729971.7|732021|730021|731961.4|729961.4|21
1628230410000|2021-08-06 06:13:30|731976.9|729976.9|731987|729987|731996.8|729996.8|731962.2|729962.2|21
1628230420000|2021-08-06 06:13:40|731974.4|729974.4|732009.5|730009.5|732019|730019|731969.9|729969.9|18
1628230430000|2021-08-06 06:13:50|732017.5|730017.5|731981.8|729981.8|732017.5|730017.5|731981.3|729981.3|27
1628230440000|2021-08-06 06:14:00|731984.2|729984.2|732000.4|730000.4|732006.8|730006.8|731980.1|729980.1|23
1628230450000|2021-08-06 06:14:10|732000.7|730000.7|731984.1|729984.1|732033|730033|731984.1|729984.1|18
1628230460000|2021-08-06 06:14:20|731998|729998|732010.8|730010.8|732010.8|730010.8|731987.1|729987.1|17
1628230470000|2021-08-06 06:14:30|732007.3|730007.3|731983.2|729983.2|732018.4|730018.4|731983.2|729983.2|13
1628230480000|2021-08-06 06:14:40|731978.3|729978.3|731996|729996|732002.7|730002.7|731978.3|729978.3|8
1628230490000|2021-08-06 06:14:50|732003.9|730003.9|731976.4|729976.4|732018.6|730018.6|731976.4|729976.4|19
1628230500000|2021-08-06 06:15:00|732024.5|730024.5|731935.9|729935.9|732031.9|730031.9|731935.9|729935.9|27
1628230510000|2021-08-06 06:15:10|731940.5|729940.5|731948.7|729948.7|732000.8|730000.8|731915.2|729915.2|23
1628230520000|2021-08-06 06:15:20|731929.6|729929.6|731941.7|729941.7|731973.4|729973.4|731928.7|729928.7|23
1628230530000|2021-08-06 06:15:30|731953.8|729953.8|731962.4|729962.4|731962.4|729962.4|731929.5|729929.5|31
1628230540000|2021-08-06 06:15:40|731956.1|729956.1|731931.5|729931.5|731956.1|729956.1|731927|729927|33
1628230550000|2021-08-06 06:15:50|731931.6|729931.6|731926.7|729926.7|731966.3|729966.3|731926.7|729926.7|29
1628230560000|2021-08-06 06:16:00|731938.9|729938.9|731929.1|729929.1|731973|729973|731927.1|729927.1|29
1628230570000|2021-08-06 06:16:10|731944.3|729944.3|731891.9|729891.9|731962.5|729962.5|731866.9|729866.9|25
1628230580000|2021-08-06 06:16:20|731889|729889|731922.5|729922.5|731951.5|729951.5|731852.8|729852.8|24
1628230590000|2021-08-06 06:16:30|731922.3|729922.3|731882.7|729882.7|731954.6|729954.6|731882.7|729882.7|35
1628230600000|2021-08-06 06:16:40|731877.7|729877.7|731876.2|729876.2|731908.6|729908.6|731867.7|729867.7|24
1628230610000|2021-08-06 06:16:50|731860.1|729860.1|731883.9|729883.9|731909.6|729909.6|731860.1|729860.1|28
1628230620000|2021-08-06 06:17:00|731907.2|729907.2|731904.9|729904.9|731924.2|729924.2|731890.7|729890.7|18
1628230630000|2021-08-06 06:17:10|731905.7|729905.7|731908.1|729908.1|731914.2|729914.2|731890.8|729890.8|14
1628230640000|2021-08-06 06:17:20|731903.4|729903.4|731909.2|729909.2|731953.5|729953.5|731884.5|729884.5|25
1628230650000|2021-08-06 06:17:30|731897.3|729897.3|731907.7|729907.7|731907.7|729907.7|731861.9|729861.9|15
1628230660000|2021-08-06 06:17:40|731913|729913|731891.5|729891.5|731940.9|729940.9|731891.5|729891.5|13
1628230670000|2021-08-06 06:17:50|731889.7|729889.7|731885.1|729885.1|731903.5|729903.5|731878.2|729878.2|22
1628230680000|2021-08-06 06:18:00|731869.4|729869.4|731931.6|729931.6|731931.6|729931.6|731869.4|729869.4|18
1628230690000|2021-08-06 06:18:10|731936|729936|731897.7|729897.7|731936|729936|731890.2|729890.2|17
1628230700000|2021-08-06 06:18:20|731898.2|729898.2|731888.2|729888.2|731898.2|729898.2|731883.7|729883.7|9
1628230710000|2021-08-06 06:18:30|731885.5|729885.5|731904.6|729904.6|731918.5|729918.5|731885.5|729885.5|7
1628230720000|2021-08-06 06:18:40|731898|729898|731904.6|729904.6|731904.6|729904.6|731898|729898|2
1628230730000|2021-08-06 06:18:50|731915.9|729915.9|731904.1|729904.1|731918.2|729918.2|731872.1|729872.1|16
1628230740000|2021-08-06 06:19:00|731905.6|729905.6|731908|729908|731920.5|729920.5|731897.2|729897.2|19
1628230750000|2021-08-06 06:19:10|731903.1|729903.1|731912.3|729912.3|731917.3|729917.3|731898.1|729898.1|7
1628230760000|2021-08-06 06:19:20|731903.1|729903.1|731908|729908|731912.2|729912.2|731886.3|729886.3|11
1628230770000|2021-08-06 06:19:30|731901.5|729901.5|731955|729955|731971.9|729971.9|731878.8|729878.8|13
1628230780000|2021-08-06 06:19:40|731969.6|729969.6|731932.3|729932.3|731969.6|729969.6|731909.5|729909.5|17
1628230790000|2021-08-06 06:19:50|731933|729933|731930.6|729930.6|731950.1|729950.1|731915.7|729915.7|11
1628230800000|2021-08-06 06:20:00|731939.8|729939.8|731951.6|729951.6|731972.5|729972.5|731909|729909|28
1628230810000|2021-08-06 06:20:10|731997.4|729997.4|731994.5|729994.5|732020.3|730020.3|731922.3|729922.3|33
1628230820000|2021-08-06 06:20:20|731978|729978|731997.8|729997.8|732013.6|730013.6|731958.9|729958.9|29
1628230830000|2021-08-06 06:20:30|732015.9|730015.9|731971.3|729971.3|732017.4|730017.4|731971.3|729971.3|18
1628230840000|2021-08-06 06:20:40|731975.8|729975.8|731958.1|729958.1|731985.7|729985.7|731935.6|729935.6|23
1628230850000|2021-08-06 06:20:50|731974.8|729974.8|731977.1|729977.1|731985.6|729985.6|731951|729951|27
1628230860000|2021-08-06 06:21:00|731977.3|729977.3|731994.9|729994.9|732087.9|730087.9|731951.6|729951.6|22
1628230870000|2021-08-06 06:21:10|731971.4|729971.4|732018|730018|732028.6|730028.6|731971.4|729971.4|14
1628230880000|2021-08-06 06:21:20|732012.7|730012.7|731935|729935|732012.7|730012.7|731905.1|729905.1|22
1628230890000|2021-08-06 06:21:30|731924|729924|731954.1|729954.1|731971.3|729971.3|731913.2|729913.2|21
1628230900000|2021-08-06 06:21:40|731949|729949|731936|729936|731949|729949|731936|729936|10
1628230910000|2021-08-06 06:21:50|731938.1|729938.1|731929.7|729929.7|731938.1|729938.1|731927.4|729927.4|8
1628230920000|2021-08-06 06:22:00|731944.1|729944.1|731923|729923|731944.7|729944.7|731921.9|729921.9|16
1628230930000|2021-08-06 06:22:10|731922.6|729922.6|731900.7|729900.7|731924.6|729924.6|731867.8|729867.8|17
1628230940000|2021-08-06 06:22:20|731885.5|729885.5|731828.4|729828.4|731885.5|729885.5|731771.9|729771.9|14
1628230950000|2021-08-06 06:22:30|731838.7|729838.7|731847.2|729847.2|731871.9|729871.9|731836.4|729836.4|16
1628230960000|2021-08-06 06:22:40|731843.8|729843.8|731867.6|729867.6|731867.6|729867.6|731812.6|729812.6|13
1628230970000|2021-08-06 06:22:50|731866.5|729866.5|731841.7|729841.7|731869.9|729869.9|731812.7|729812.7|22
1628230980000|2021-08-06 06:23:00|731833.7|729833.7|731860|729860|731867.6|729867.6|731823|729823|31
1628230990000|2021-08-06 06:23:10|731860.1|729860.1|731735.1|729735.1|731861.8|729861.8|731699.7|729699.7|28
1628231000000|2021-08-06 06:23:20|731741.2|729741.2|731746.3|729746.3|731773|729773|731701.2|729701.2|30
1628231010000|2021-08-06 06:23:30|731727|729727|731735.8|729735.8|731762.2|729762.2|731720.8|729720.8|37
1628231020000|2021-08-06 06:23:40|731743.3|729743.3|731743.1|729743.1|731751.2|729751.2|731675.5|729675.5|30
1628231030000|2021-08-06 06:23:50|731748.2|729748.2|731779|729779|731781.9|729781.9|731720.4|729720.4|20
1628231040000|2021-08-06 06:24:00|731786.2|729786.2|731832|729832|731841.9|729841.9|731745.2|729745.2|28
1628231050000|2021-08-06 06:24:10|731845.5|729845.5|731870.7|729870.7|731878|729878|731803.3|729803.3|25
1628231060000|2021-08-06 06:24:20|731849.6|729849.6|731865.7|729865.7|731870|729870|731849.6|729849.6|10
1628231070000|2021-08-06 06:24:30|731843|729843|731853.2|729853.2|731863.3|729863.3|731842.8|729842.8|21
1628231080000|2021-08-06 06:24:40|731841.3|729841.3|731873.1|729873.1|731878.6|729878.6|731826.4|729826.4|19
1628231090000|2021-08-06 06:24:50|731876|729876|731879.4|729879.4|731899.9|729899.9|731845.2|729845.2|28
1628231100000|2021-08-06 06:25:00|731880.2|729880.2|731899.5|729899.5|731901.9|729901.9|731863.1|729863.1|23
1628231110000|2021-08-06 06:25:10|731901.8|729901.8|731880.2|729880.2|731902.6|729902.6|731862.8|729862.8|21
1628231120000|2021-08-06 06:25:20|731886.8|729886.8|731878.1|729878.1|731893.3|729893.3|731867.2|729867.2|22
1628231130000|2021-08-06 06:25:30|731889.6|729889.6|731875.1|729875.1|731898.5|729898.5|731848.8|729848.8|28
1628231140000|2021-08-06 06:25:40|731872|729872|731864.9|729864.9|731873.5|729873.5|731848.6|729848.6|21
1628231150000|2021-08-06 06:25:50|731862.7|729862.7|731862.7|729862.7|731883.7|729883.7|731829.6|729829.6|34
1628231160000|2021-08-06 06:26:00|731857.8|729857.8|731864.9|729864.9|731874.4|729874.4|731846.2|729846.2|30
1628231170000|2021-08-06 06:26:10|731865.3|729865.3|731858.3|729858.3|731869.5|729869.5|731845.9|729845.9|28
1628231180000|2021-08-06 06:26:20|731857.5|729857.5|731869|729869|731876|729876|731849.1|729849.1|24
1628231190000|2021-08-06 06:26:30|731879.1|729879.1|731835.2|729835.2|731879.1|729879.1|731835.2|729835.2|29
1628231200000|2021-08-06 06:26:40|731851.5|729851.5|731853.1|729853.1|731865.9|729865.9|731841.3|729841.3|27
1628231210000|2021-08-06 06:26:50|731854.6|729854.6|731859.5|729859.5|731863.8|729863.8|731849.7|729849.7|26
1628231220000|2021-08-06 06:27:00|731857.8|729857.8|731854.8|729854.8|731871.7|729871.7|731849|729849|27
1628231230000|2021-08-06 06:27:10|731851|729851|731879.1|729879.1|731928.2|729928.2|731850.5|729850.5|29
1628231240000|2021-08-06 06:27:20|731902.8|729902.8|731832.3|729832.3|731902.8|729902.8|731828|729828|37
1628231250000|2021-08-06 06:27:30|731834.6|729834.6|731800.1|729800.1|731838.5|729838.5|731782.3|729782.3|25
1628231260000|2021-08-06 06:27:40|731798.7|729798.7|731813.2|729813.2|731817.1|729817.1|731792.3|729792.3|25
1628231270000|2021-08-06 06:27:50|731806.6|729806.6|731791.3|729791.3|731827.4|729827.4|731784.5|729784.5|21
1628231280000|2021-08-06 06:28:00|731797|729797|731792.4|729792.4|731797|729797|731783.8|729783.8|12
1628231290000|2021-08-06 06:28:10|731793.3|729793.3|731805.7|729805.7|731816.5|729816.5|731765.9|729765.9|25
1628231300000|2021-08-06 06:28:20|731788.1|729788.1|731791.2|729791.2|731801.2|729801.2|731780.6|729780.6|22
1628231310000|2021-08-06 06:28:30|731790.9|729790.9|731781.8|729781.8|731790.9|729790.9|731773.2|729773.2|20
1628231320000|2021-08-06 06:28:40|731765.2|729765.2|731782|729782|731789.7|729789.7|731765.2|729765.2|26
1628231330000|2021-08-06 06:28:50|731780.4|729780.4|731783.8|729783.8|731786|729786|731771.8|729771.8|16
1628231340000|2021-08-06 06:29:00|731781.2|729781.2|731762|729762|731784.9|729784.9|731762|729762|7
1628231350000|2021-08-06 06:29:10|731773.9|729773.9|731775.4|729775.4|731781.7|729781.7|731773.9|729773.9|7
1628231360000|2021-08-06 06:29:20|731775.2|729775.2|731762.9|729762.9|731780.4|729780.4|731745.1|729745.1|20
1628231370000|2021-08-06 06:29:30|731763.2|729763.2|731804.4|729804.4|731804.4|729804.4|731763.2|729763.2|18
1628231380000|2021-08-06 06:29:40|731817.5|729817.5|731823.5|729823.5|731836.7|729836.7|731810.9|729810.9|17
1628231390000|2021-08-06 06:29:50|731820.6|729820.6|731826.5|729826.5|731833|729833|731811.2|729811.2|24
1628231400000|2021-08-06 06:30:00|731811.4|729811.4|731803.7|729803.7|731828.1|729828.1|731803.7|729803.7|30
1628231410000|2021-08-06 06:30:10|731805|729805|731815.5|729815.5|731835.5|729835.5|731800.5|729800.5|23
1628231420000|2021-08-06 06:30:20|731812|729812|731811.4|729811.4|731823.1|729823.1|731800.1|729800.1|22
1628231430000|2021-08-06 06:30:30|731833.5|729833.5|731804.2|729804.2|731840|729840|731804.2|729804.2|23
1628231440000|2021-08-06 06:30:40|731820.2|729820.2|731796.1|729796.1|731820.2|729820.2|731796.1|729796.1|16
1628231450000|2021-08-06 06:30:50|731819.3|729819.3|731796.5|729796.5|731819.3|729819.3|731790|729790|16
1628231460000|2021-08-06 06:31:00|731799.3|729799.3|731799.8|729799.8|731810.1|729810.1|731792.8|729792.8|23
1628231470000|2021-08-06 06:31:10|731792.5|729792.5|731792.4|729792.4|731804.8|729804.8|731790.2|729790.2|14
1628231480000|2021-08-06 06:31:20|731784.4|729784.4|731793.9|729793.9|731806.9|729806.9|731784.4|729784.4|9
1628231490000|2021-08-06 06:31:30|731798.4|729798.4|731832|729832|731854|729854|731798.4|729798.4|21
1628231500000|2021-08-06 06:31:40|731847.1|729847.1|731834.6|729834.6|731851.5|729851.5|731828.7|729828.7|22
1628231510000|2021-08-06 06:31:50|731833.4|729833.4|731835.7|729835.7|731840.9|729840.9|731831.7|729831.7|15
1628231520000|2021-08-06 06:32:00|731835.2|729835.2|731830.9|729830.9|731835.2|729835.2|731828.9|729828.9|10
1628231530000|2021-08-06 06:32:10|731834.2|729834.2|731842.7|729842.7|731879.7|729879.7|731805.3|729805.3|22
1628231540000|2021-08-06 06:32:20|731825.1|729825.1|731810.9|729810.9|731836.7|729836.7|731810.1|729810.1|13
1628231550000|2021-08-06 06:32:30|731828.1|729828.1|731779|729779|731835|729835|731767.4|729767.4|24
1628231560000|2021-08-06 06:32:40|731795.2|729795.2|731769.4|729769.4|731799.7|729799.7|731753.7|729753.7|23
1628231570000|2021-08-06 06:32:50|731761.8|729761.8|731669.8|729669.8|731790.6|729790.6|731658.3|729658.3|33
1628231580000|2021-08-06 06:33:00|731671.3|729671.3|731675.9|729675.9|731705.1|729705.1|731658.3|729658.3|26
1628231590000|2021-08-06 06:33:10|731702.6|729702.6|731662|729662|731702.6|729702.6|731655.1|729655.1|23
1628231600000|2021-08-06 06:33:20|731663|729663|731681.8|729681.8|731697.2|729697.2|731663|729663|26
1628231610000|2021-08-06 06:33:30|731683.6|729683.6|731687.9|729687.9|731693|729693|731657.7|729657.7|25
1628231620000|2021-08-06 06:33:40|731691.1|729691.1|731686.7|729686.7|731698.4|729698.4|731672.5|729672.5|30
1628231630000|2021-08-06 06:33:50|731681|729681|731684.3|729684.3|731709.9|729709.9|731677.3|729677.3|17
1628231640000|2021-08-06 06:34:00|731685.8|729685.8|731694.4|729694.4|731699.6|729699.6|731683.8|729683.8|19
1628231650000|2021-08-06 06:34:10|731693|729693|731694.4|729694.4|731698.1|729698.1|731691.3|729691.3|14
1628231660000|2021-08-06 06:34:20|731692.8|729692.8|731673.4|729673.4|731692.8|729692.8|731669.3|729669.3|25
1628231670000|2021-08-06 06:34:30|731674|729674|731663.1|729663.1|731679.5|729679.5|731658.8|729658.8|26
1628231680000|2021-08-06 06:34:40|731674.9|729674.9|731671.2|729671.2|731689|729689|731628.6|729628.6|30
1628231690000|2021-08-06 06:34:50|731656|729656|731646.2|729646.2|731659|730160.4|731146.7|729627.8|19
1628231700000|2021-08-06 06:35:00|731657.9|729657.9|731630.5|729630.5|731657.9|729657.9|731626.4|729626.4|21
1628231710000|2021-08-06 06:35:10|731639.2|729639.2|731634.6|729634.6|731643.2|729643.2|731629.8|729629.8|11
1628231720000|2021-08-06 06:35:20|731632.9|729632.9|731142.4|730142.4|731656.3|730165|731138.5|729625.1|19
1628231730000|2021-08-06 06:35:30|731159.9|730159.9|731680.1|729680.1|731712.5|730159.9|731149.4|729670.5|32
1628231740000|2021-08-06 06:35:40|731692.4|729692.4|731687.2|729687.2|731698.8|729698.8|731684.1|729684.1|24
1628231750000|2021-08-06 06:35:50|731689.4|729689.4|731694.1|729694.1|731711|729711|731684.2|729684.2|23
1628231760000|2021-08-06 06:36:00|731693.6|729693.6|731697.7|729697.7|731711.7|729711.7|731693|729693|28
1628231770000|2021-08-06 06:36:10|731697.2|729697.2|731705.1|729705.1|731712.3|729712.3|731688.6|729688.6|23
1628231780000|2021-08-06 06:36:20|731695.6|729695.6|731697.7|729697.7|731717|729717|731695.6|729695.6|11
1628231790000|2021-08-06 06:36:30|731702|729702|731693.3|729693.3|731718.6|729718.6|731692|729692|23
1628231800000|2021-08-06 06:36:40|731694.8|729694.8|731513.6|729513.6|731702.9|729702.9|731498|729498|27
1628231810000|2021-08-06 06:36:50|731515.1|729515.1|731535.6|729535.6|731543.4|729543.4|731510.6|729510.6|29
1628231820000|2021-08-06 06:37:00|731534.9|729534.9|731542.5|729542.5|731548.7|729548.7|731529.6|729529.6|23
1628231830000|2021-08-06 06:37:10|731543.4|729543.4|731370.2|729370.2|731545.4|729882.6|730879.9|729358.9|28
1628231840000|2021-08-06 06:37:20|731364.6|729364.6|731371|729371|731377.4|729377.4|731325.4|729325.4|31
1628231850000|2021-08-06 06:37:30|731374.7|729374.7|731365.5|729365.5|731383.6|729383.6|731365.5|729365.5|18
1628231860000|2021-08-06 06:37:40|731358.4|729358.4|731413.8|729413.8|731422.1|729930|730899.3|729358.4|24
1628231870000|2021-08-06 06:37:50|730913|729913|731471|729471|731471|729933.3|730895.2|729414.5|28
1628231880000|2021-08-06 06:38:00|730974.6|729974.6|731505.6|729505.6|731528.7|729974.6|730962.3|729459.1|22
1628231890000|2021-08-06 06:38:10|731500.9|729500.9|731341.2|729341.2|731511.3|729853.5|730853.5|729336.4|25
1628231900000|2021-08-06 06:38:20|731341.3|729341.3|731341.8|729341.8|731349.7|729349.7|731338.3|729338.3|17
1628231910000|2021-08-06 06:38:30|731342.3|729342.3|731346.1|729346.1|731358.2|729358.2|731333.6|729333.6|21
1628231920000|2021-08-06 06:38:40|731342.1|729342.1|731320.9|729320.9|731356.8|729356.8|731315.8|729315.8|21
1628231930000|2021-08-06 06:38:50|731334.6|729334.6|731330.3|729330.3|731334.6|729837.3|730799.7|729299|27
1628231940000|2021-08-06 06:39:00|731313.5|729313.5|731323.5|729323.5|731323.5|729323.5|731300.7|729300.7|33
1628231950000|2021-08-06 06:39:10|731324|729324|731337.4|729337.4|731342.7|729342.7|731313|729313|23
1628231960000|2021-08-06 06:39:20|731324.8|729324.8|731341.5|729341.5|731353.3|729353.3|731319.1|729319.1|13
1628231970000|2021-08-06 06:39:30|731353.3|729353.3|731349|729349|731388.9|729863.5|730863.5|729324.5|20
1628231980000|2021-08-06 06:39:40|731357.8|729357.8|731368.8|729368.8|731381.9|729901.5|730882.5|729344.4|18
1628231990000|2021-08-06 06:39:50|731372.6|729372.6|731394.9|729394.9|731424.7|729424.7|731365.9|729365.9|20
1628232000000|2021-08-06 06:40:00|731412.3|729412.3|731236.4|729236.4|731412.8|729412.8|731225.8|729225.8|35
1628232010000|2021-08-06 06:40:10|731177.3|729177.3|731273.6|729273.6|731274.4|729274.4|731096.8|729096.8|39
1628232020000|2021-08-06 06:40:20|731272.3|729272.3|731279.6|729279.6|731289.8|729799.2|730789.9|729240.7|17
1628232030000|2021-08-06 06:40:30|731273.3|729273.3|731298.8|729298.8|731308.3|729308.3|731267.7|729267.7|31
1628232040000|2021-08-06 06:40:40|731305.7|729305.7|731302.7|729302.7|731305.7|729791.2|730774|729261|26
1628232050000|2021-08-06 06:40:50|731299.1|729299.1|730842.4|729842.4|731323.1|729848.4|730814|729297.3|32
1628232060000|2021-08-06 06:41:00|730853.5|729853.5|730782.6|729782.6|731345.9|729853.5|730771.4|729267|33
1628232070000|2021-08-06 06:41:10|730787.3|729787.3|730783.7|729783.7|731289|729796.7|730767.2|729260.3|33
1628232080000|2021-08-06 06:41:20|730784.8|729784.8|730838.6|729838.6|731324.8|729838.6|730769.9|729324.8|23
1628232090000|2021-08-06 06:41:30|730828.6|729828.6|731326.4|729326.4|731332.2|729834|730821.1|729320.3|29
1628232100000|2021-08-06 06:41:40|731318.4|729318.4|731319.6|729319.6|731333.8|729333.8|731310.7|729310.7|32
1628232110000|2021-08-06 06:41:50|731321.1|729321.1|731302.5|729302.5|731329.8|729818.7|730810|729302.5|27
1628232120000|2021-08-06 06:42:00|731305.1|729305.1|730824.6|729824.6|731324.9|729833.9|730794|729297.8|22
1628232130000|2021-08-06 06:42:10|730813.3|729813.3|730810.5|729810.5|730821.6|729821.6|730810.5|729810.5|21
1628232140000|2021-08-06 06:42:20|730819.6|729819.6|731361.8|729361.8|731383.7|729819.6|730816.7|729333.9|28
1628232150000|2021-08-06 06:42:30|731360.2|729360.2|731347.1|729347.1|731364.1|729364.1|731346.1|729346.1|19
1628232160000|2021-08-06 06:42:40|731344.5|729344.5|731342.2|729342.2|731365.2|729365.2|731310.7|729310.7|25
1628232170000|2021-08-06 06:42:50|731337.8|729337.8|731349|729349|731360.2|729858.5|730840.5|729337.8|23
1628232180000|2021-08-06 06:43:00|731346.9|729346.9|731316.1|729316.1|731355.6|729355.6|731305.8|729305.8|21
1628232190000|2021-08-06 06:43:10|731315.4|729315.4|731315.2|729315.2|731340.4|729340.4|731295.6|729295.6|26
1628232200000|2021-08-06 06:43:20|731310.5|729310.5|730830.8|729830.8|731326.7|729851|730803.2|729293.8|24
1628232210000|2021-08-06 06:43:30|730845.8|729845.8|731343.2|729343.2|731389.7|729845.8|730823.3|729343.2|21
1628232220000|2021-08-06 06:43:40|731344.5|729344.5|730856.7|729856.7|731375.9|729888.6|730856.7|729337.5|28
1628232230000|2021-08-06 06:43:50|730857|729857|731349.5|729349.5|731378.4|729857|730856.3|729342.4|25
1628232240000|2021-08-06 06:44:00|731348.4|729348.4|731377.7|729377.7|731380.2|729887.7|730864.5|729348.4|27
1628232250000|2021-08-06 06:44:10|731378.2|729378.2|731434.6|729434.6|731434.6|729936.4|730916.9|729369.1|23
1628232260000|2021-08-06 06:44:20|731434.3|729434.3|731417.8|729417.8|731434.3|729434.3|731413.1|729413.1|22
1628232270000|2021-08-06 06:44:30|731416.7|729416.7|731432.4|729432.4|731432.4|729432.4|731415.9|729415.9|17
1628232280000|2021-08-06 06:44:40|731423.3|729423.3|731456.2|729456.2|731456.2|729456.2|731423.3|729423.3|25
1628232290000|2021-08-06 06:44:50|731469.5|729469.5|731430.3|729430.3|731473.2|729970.3|730932.8|729430.1|23
1628232300000|2021-08-06 06:45:00|730944|729944|730941.9|729941.9|731438.4|729949.5|730931.9|729356.3|32
1628232310000|2021-08-06 06:45:10|730933.5|729933.5|731489.8|729489.8|731500.9|729953.4|730933.5|729427.9|25
1628232320000|2021-08-06 06:45:20|731011.9|730011.9|731494.7|729494.7|731512|730017.7|730996.3|729480.4|37
1628232330000|2021-08-06 06:45:30|731499.7|729499.7|731456.2|729456.2|731502.8|729960.9|730947.7|729437.5|36
1628232340000|2021-08-06 06:45:40|731472|729472|731447|729447|731472|729960.6|730941.2|729387|35
1628232350000|2021-08-06 06:45:50|731448.5|729448.5|731441.6|729441.6|731452.9|729918.8|730918.8|729403.9|35
1628232360000|2021-08-06 06:46:00|731451.7|729451.7|731385.3|729385.3|731452.5|729452.5|731374.4|729374.4|37
1628232370000|2021-08-06 06:46:10|731386.7|729386.7|731340.8|729340.8|731388.5|729388.5|731333.1|729333.1|37
1628232380000|2021-08-06 06:46:20|731337.8|729337.8|731337.6|729337.6|731350.8|729350.8|731331.2|729331.2|28
1628232390000|2021-08-06 06:46:30|731353.4|729353.4|731345.9|729345.9|731364.7|729844.3|730844.3|729314.5|34
1628232400000|2021-08-06 06:46:40|731304.9|729304.9|731358.5|729358.5|731397.2|729397.2|731304.9|729304.9|33
1628232410000|2021-08-06 06:46:50|731351.1|729351.1|731364.3|729364.3|731374.9|729374.9|731288.5|729288.5|34
1628232420000|2021-08-06 06:47:00|731365.1|729365.1|731271.5|729271.5|731414.8|729777.6|730741.4|729208.6|37
1628232430000|2021-08-06 06:47:10|731275.9|729275.9|730775.2|729775.2|731293.1|729802.1|730771.1|729272.4|23
1628232440000|2021-08-06 06:47:20|730785|729785|731276.9|729276.9|731289.7|729785|730759.5|729242.2|29
1628232450000|2021-08-06 06:47:30|731277|729277|730765.5|729765.5|731284|729783.6|730759.5|729260.5|31
1628232460000|2021-08-06 06:47:40|731260.1|729260.1|730765.9|729765.9|731295.1|729793.2|730760.2|729254.7|26
1628232470000|2021-08-06 06:47:50|730769.3|729769.3|731273.1|729273.1|731284.1|729769.3|730762.8|729263.8|18
1628232480000|2021-08-06 06:48:00|731271.8|729271.8|730728.1|729728.1|731281|729730.8|730723.1|729209.8|29
1628232490000|2021-08-06 06:48:10|731248.8|729248.8|730740.9|729740.9|731273.6|729761.2|730740.9|729238.5|31
1628232500000|2021-08-06 06:48:20|730738.2|729738.2|731268.1|729268.1|731268.1|729777.5|730738.2|729227|18
1628232510000|2021-08-06 06:48:30|731269.7|729269.7|730758|729758|731269.7|729759.4|730753.1|729260.9|18
1628232520000|2021-08-06 06:48:40|730758.1|729758.1|730761.7|729761.7|731277.4|729777.8|730747.8|729264.6|28
1628232530000|2021-08-06 06:48:50|730757.2|729757.2|731245.2|729245.2|731255.6|729762.7|730743.8|729234.5|27
1628232540000|2021-08-06 06:49:00|731240.5|729240.5|731249.5|729249.5|731249.5|729733.1|730732.5|729218.6|36
1628232550000|2021-08-06 06:49:10|731245.9|729245.9|731249|729249|731250.9|729739.5|730736.8|729243.9|15
1628232560000|2021-08-06 06:49:20|731256.2|729256.2|731288|729288|731295.2|729295.2|731242.9|729242.9|14
1628232570000|2021-08-06 06:49:30|730780.1|729780.1|730786.7|729786.7|731282.5|729786.7|730759.9|729268.3|34
1628232580000|2021-08-06 06:49:40|730783.2|729783.2|730782.2|729782.2|731294.7|729783.2|730777.2|729282.4|25
1628232590000|2021-08-06 06:49:50|730781.8|729781.8|730783.8|729783.8|730783.8|729783.8|730780.1|729780.1|11
1628232600000|2021-08-06 06:50:00|730783.3|729783.3|730764.4|729764.4|731272.4|729783.3|730764|729234.6|26
1628232610000|2021-08-06 06:50:10|731255.6|729255.6|731250.5|729250.5|731255.6|729755.9|730754.2|729248.6|23
1628232620000|2021-08-06 06:50:20|731250.9|729250.9|731265.6|729265.6|731265.6|729265.6|731246.9|729246.9|26
1628232630000|2021-08-06 06:50:30|731254.1|729254.1|731264.2|729264.2|731268.4|729769|730755.8|729254.1|27
1628232640000|2021-08-06 06:50:40|730759|729759|731248.5|729248.5|731262.9|729771.5|730757.5|729239.1|25
1628232650000|2021-08-06 06:50:50|730746.6|729746.6|731236.8|729236.8|731248|729750.9|730740.9|729236.3|28
1628232660000|2021-08-06 06:51:00|731237.5|729237.5|731236.7|729236.7|731240.9|729731.4|730727.2|729228|33
1628232670000|2021-08-06 06:51:10|731238.2|729238.2|731261.2|729261.2|731281.8|729780.9|730756.9|729235.4|26
1628232680000|2021-08-06 06:51:20|731258.6|729258.6|731258.5|729258.5|731309.5|729780.9|730780.9|729251.4|33
1628232690000|2021-08-06 06:51:30|731259.1|729259.1|731258.9|729258.9|731259.1|729259.1|731254.5|729254.5|26
1628232700000|2021-08-06 06:51:40|731259.3|729259.3|731279.2|729279.2|731280|729280|731256.4|729256.4|18
1628232710000|2021-08-06 06:51:50|731274.7|729274.7|731294.1|729294.1|731306.8|729306.8|731268.4|729268.4|33
1628232720000|2021-08-06 06:52:00|731304|729304|731296.5|729296.5|731305.5|729305.5|731293.9|729293.9|19
1628232730000|2021-08-06 06:52:10|731303.7|729303.7|731277.1|729277.1|731304.2|729304.2|731273.2|729273.2|21
1628232740000|2021-08-06 06:52:20|731272.5|729272.5|730778.8|729778.8|731278.4|729784.7|730778.8|729262.9|24
1628232750000|2021-08-06 06:52:30|730771.6|729771.6|730792.4|729792.4|731290.5|729792.4|730771.6|729265.4|18
1628232760000|2021-08-06 06:52:40|731289.4|729289.4|731278.1|729278.1|731328.5|729328.5|731278.1|729278.1|24
1628232770000|2021-08-06 06:52:50|731294|729294|731288.2|729288.2|731294|729294|731280|729280|19
1628232780000|2021-08-06 06:53:00|731286.9|729286.9|731289.1|729289.1|731295.3|729295.3|731277.9|729277.9|17
1628232790000|2021-08-06 06:53:10|731287.8|729287.8|731304.6|729304.6|731307.5|729307.5|731287.8|729287.8|7
1628232800000|2021-08-06 06:53:20|731286|729286|731299.6|729299.6|731315.7|729315.7|731286|729286|24
1628232810000|2021-08-06 06:53:30|731298.3|729298.3|731311.9|729311.9|731335.7|729335.7|731294.8|729294.8|24
1628232820000|2021-08-06 06:53:40|731311.8|729311.8|731310.2|729310.2|731314.1|729314.1|731303.8|729303.8|13
1628232830000|2021-08-06 06:53:50|731308.4|729308.4|731302.1|729302.1|731317.2|729317.2|731300.1|729300.1|17
1628232840000|2021-08-06 06:54:00|731304.3|729304.3|731295.6|729295.6|731308.5|729308.5|731282.4|729282.4|33
1628232850000|2021-08-06 06:54:10|731294.6|729294.6|731310.2|729310.2|731310.2|729310.2|731289.9|729289.9|29
1628232860000|2021-08-06 06:54:20|731306.4|729306.4|731265.8|729265.8|731306.4|729306.4|731264.7|729264.7|29
1628232870000|2021-08-06 06:54:30|731270.6|729270.6|731253|729253|731272.6|729272.6|731242.7|729242.7|20
1628232880000|2021-08-06 06:54:40|731258.9|729258.9|731248|729248|731258.9|729258.9|731247|729247|18
1628232890000|2021-08-06 06:54:50|731255|729255|731249.8|729249.8|731255|729755|730741.2|729240|25
1628232900000|2021-08-06 06:55:00|731248.8|729248.8|731278.9|729278.9|731283.8|729283.8|731245.9|729245.9|26
1628232910000|2021-08-06 06:55:10|731286.7|729286.7|731272.9|729272.9|731295.9|729295.9|731270.5|729270.5|25
1628232920000|2021-08-06 06:55:20|731278.5|729278.5|731264.7|729264.7|731291|729291|731250.4|729250.4|31
1628232930000|2021-08-06 06:55:30|731260.7|729260.7|731250.5|729250.5|731271.1|729271.1|731245.9|729245.9|25
1628232940000|2021-08-06 06:55:40|731253.6|729253.6|731233.9|729233.9|731253.6|729253.6|731221.2|729221.2|27
1628232950000|2021-08-06 06:55:50|731234.8|729234.8|731237|729237|731253.2|729253.2|731223.4|729223.4|28
1628232960000|2021-08-06 06:56:00|731237.8|729237.8|731237.8|729237.8|731242.9|729242.9|731234|729234|13
1628232970000|2021-08-06 06:56:10|731237.9|729237.9|731234.1|729234.1|731247.9|729247.9|731234.1|729234.1|19
1628232980000|2021-08-06 06:56:20|731238.5|729238.5|731210.3|729210.3|731254.4|729711|730706|729210.3|18
1628232990000|2021-08-06 06:56:30|731220.4|729220.4|731208.5|729208.5|731231.4|729231.4|731206.7|729206.7|24
1628233000000|2021-08-06 06:56:40|731212.4|729212.4|731216.6|729216.6|731216.7|729216.7|731206.3|729206.3|16
1628233010000|2021-08-06 06:56:50|731212.3|729212.3|731260.6|729260.6|731300|729300|731212.3|729212.3|21
1628233020000|2021-08-06 06:57:00|731263.3|729263.3|730759|729759|731289.3|729759|730759|729255|23
1628233030000|2021-08-06 06:57:10|730764.9|729764.9|731278.8|729278.8|731292.5|729767.4|730764.9|729255.2|25
1628233040000|2021-08-06 06:57:20|731277.6|729277.6|731295.5|729295.5|731305|729305|731271.1|729271.1|18
1628233050000|2021-08-06 06:57:30|731284|729284|731284.6|729284.6|731293.7|729293.7|731281.3|729281.3|20
1628233060000|2021-08-06 06:57:40|731292.3|729292.3|731285.9|729285.9|731301.1|729301.1|731280.3|729280.3|16
1628233070000|2021-08-06 06:57:50|731290|729290|730809.3|729809.3|731298.8|729815.4|730792|729290|9
1628233080000|2021-08-06 06:58:00|730797.5|729797.5|731282.7|729282.7|731301.9|729812.2|730786.5|729271.4|23
1628233090000|2021-08-06 06:58:10|731286.7|729286.7|730786.7|729786.7|731292.5|729791.4|730786.3|729281.9|24
1628233100000|2021-08-06 06:58:20|730787.8|729787.8|730783.6|729783.6|730791.3|729791.3|730775.6|729775.6|16
1628233110000|2021-08-06 06:58:30|731294.5|729294.5|731292.8|729292.8|731310.9|729804|730797.8|729275.2|15
1628233120000|2021-08-06 06:58:40|731297.8|729297.8|731290.9|729290.9|731305.7|729305.7|731287.3|729287.3|23
1628233130000|2021-08-06 06:58:50|731295.8|729295.8|731265.9|729265.9|731320.8|729817.8|730817.8|729238.6|27
1628233140000|2021-08-06 06:59:00|731270.3|729270.3|731279.3|729279.3|731292|729292|731249.8|729249.8|33
1628233150000|2021-08-06 06:59:10|731241.5|729241.5|730762.8|729762.8|731268.6|729766.7|730760.7|729218.2|25
1628233160000|2021-08-06 06:59:20|730765.6|729765.6|731245.7|729245.7|731255.8|729765.6|730754.1|729245.7|15
1628233170000|2021-08-06 06:59:30|731249.5|729249.5|731174.5|729174.5|731276.9|729276.9|731174.5|729174.5|29
1628233180000|2021-08-06 06:59:40|731177|729177|731119.8|729119.8|731181.4|729181.4|731093.4|729093.4|33
1628233190000|2021-08-06 06:59:50|731131.2|729131.2|731132.2|729132.2|731148.5|729148.5|731117.3|729117.3|34
1628233200000|2021-08-06 07:00:00|730624.2|729624.2|730535.9|729535.9|731121.2|729624.2|730505.2|729068.8|39
1628233210000|2021-08-06 07:00:10|730525.1|729525.1|731016.8|729016.8|731043.8|729534.7|730522.2|729016.2|34
1628233220000|2021-08-06 07:00:20|731017|729017|731049.1|729049.1|731060.9|729551.3|730470.6|728988.8|36
1628233230000|2021-08-06 07:00:30|731050.5|729050.5|731192.1|729192.1|731192.1|729689.9|730689.9|729050.5|34
1628233240000|2021-08-06 07:00:40|731187.2|729187.2|731134.6|729134.6|731191.9|729668.5|730668.5|729105.3|36
1628233250000|2021-08-06 07:00:50|731133.4|729133.4|731148.7|729148.7|731189.7|729189.7|731133.4|729133.4|37
1628233260000|2021-08-06 07:01:00|731137.2|729137.2|731100.8|729100.8|731137.2|729137.2|731053|729053|37
1628233270000|2021-08-06 07:01:10|731100.5|729100.5|731091.8|729091.8|731100.5|729100.5|731069.3|729069.3|36
1628233280000|2021-08-06 07:01:20|731090.2|729090.2|731134.9|729134.9|731142.5|729142.5|731059.4|729059.4|36
1628233290000|2021-08-06 07:01:30|731126.2|729126.2|731111.1|729111.1|731138.5|729138.5|731111.1|729111.1|36
1628233300000|2021-08-06 07:01:40|731109.7|729109.7|731147.3|729147.3|731162.2|729162.2|731109.7|729109.7|40
1628233310000|2021-08-06 07:01:50|731141.6|729141.6|730724.4|729724.4|731224.5|729736.3|730724.4|729136.7|37
1628233320000|2021-08-06 07:02:00|730728.4|729728.4|731368|729368|731399.5|729881.1|730728.4|729222.9|37
1628233330000|2021-08-06 07:02:10|731362.3|729362.3|731357|729357|731374.4|729865.4|730865.4|729350.3|39
1628233340000|2021-08-06 07:02:20|731354.3|729354.3|731360.2|729360.2|731366.2|729366.2|731347.9|729347.9|34
1628233350000|2021-08-06 07:02:30|731360.4|729360.4|731382.1|729382.1|731393.7|729393.7|731357.6|729357.6|34
1628233360000|2021-08-06 07:02:40|731382.2|729382.2|731409.7|729409.7|731409.7|729409.7|731369.2|729369.2|35
1628233370000|2021-08-06 07:02:50|731413.5|729413.5|731466.3|729466.3|731474|729979.8|730935.6|729413.5|37
1628233380000|2021-08-06 07:03:00|731467.3|729467.3|731418.1|729418.1|731478.6|729968.9|730943.7|729418.1|38
1628233390000|2021-08-06 07:03:10|731417.4|729417.4|731456.8|729456.8|731467.7|729960.4|730956.8|729411.3|29
1628233400000|2021-08-06 07:03:20|731456.7|729456.7|731415.5|729415.5|731456.8|729935|730912.5|729404.6|32
1628233410000|2021-08-06 07:03:30|731412.6|729412.6|731369.9|729369.9|731412.6|729917.2|730865.5|729343.3|34
1628233420000|2021-08-06 07:03:40|731366.5|729366.5|731383.1|729383.1|731383.7|729383.7|731360.2|729360.2|35
1628233430000|2021-08-06 07:03:50|731383.6|729383.6|731404.9|729404.9|731431.7|729933|730933|729383.6|29
1628233440000|2021-08-06 07:04:00|731405.4|729405.4|731380.6|729380.6|731405.4|729405.4|731360.5|729360.5|35
1628233450000|2021-08-06 07:04:10|731380.4|729380.4|731493.8|729493.8|731493.8|729995.6|730995.6|729378.6|25
1628233460000|2021-08-06 07:04:20|731492.4|729492.4|731546.3|729546.3|731550.6|730036.8|731035.1|729490.5|29
1628233470000|2021-08-06 07:04:30|731556|729556|731582.5|729582.5|731599.9|729599.9|731547.4|729547.4|35
1628233480000|2021-08-06 07:04:40|731112.9|730112.9|731147|730147|731155.8|730155.8|731112.9|730112.9|34
1628233490000|2021-08-06 07:04:50|731148|730148|731187.4|730187.4|731702.3|730208.2|731148|729665.5|36
1628233500000|2021-08-06 07:05:00|731194|730194|731219.2|730219.2|731230.5|730230.5|731186.4|730186.4|37
1628233510000|2021-08-06 07:05:10|731218.7|730218.7|731183.5|730183.5|731222.7|730222.7|731183.5|730183.5|37
1628233520000|2021-08-06 07:05:20|731196.6|730196.6|731117|730117|731196.6|730196.6|731105|730105|37
1628233530000|2021-08-06 07:05:30|731123.4|730123.4|731152.3|730152.3|731159|730159|731119.2|730119.2|32
1628233540000|2021-08-06 07:05:40|731151.5|730151.5|731182.6|730182.6|731200.4|730200.4|731148.3|730148.3|26
1628233550000|2021-08-06 07:05:50|731182.4|730182.4|731208.3|730208.3|731209.5|730209.5|731168|730168|29
1628233560000|2021-08-06 07:06:00|731206.9|730206.9|731175.7|730175.7|731692|730214.6|731175.7|729688.6|32
1628233570000|2021-08-06 07:06:10|731177.1|730177.1|731208.6|730208.6|731214.9|730214.9|731171.2|730171.2|31
1628233580000|2021-08-06 07:06:20|731209.6|730209.6|731217.3|730217.3|731223.4|730223.4|731208.6|730208.6|29
1628233590000|2021-08-06 07:06:30|731216.6|730216.6|731248.2|730248.2|731249.5|730249.5|731215.8|730215.8|30
1628233600000|2021-08-06 07:06:40|731247.1|730247.1|731272.4|730272.4|731289.9|730289.9|731246.1|730246.1|33
1628233610000|2021-08-06 07:06:50|731282.3|730282.3|731369.9|730369.9|731819.7|730369.9|731277.7|729819.7|34
1628233620000|2021-08-06 07:07:00|731364.7|730364.7|731395.6|730395.6|731406.2|730406.2|731364.7|730364.7|36
1628233630000|2021-08-06 07:07:10|731392.1|730392.1|731407|730407|731407|730407|731387.5|730387.5|19
1628233640000|2021-08-06 07:07:20|731406.3|730406.3|731407|730407|731418.4|730418.4|731403.5|730403.5|28
1628233650000|2021-08-06 07:07:30|731406.9|730406.9|731380.7|730380.7|731411.2|730411.2|731374.3|730374.3|24
1628233660000|2021-08-06 07:07:40|731378.4|730378.4|731374.5|730374.5|731403.5|730403.5|731374.5|730374.5|23
1628233670000|2021-08-06 07:07:50|731402.8|730402.8|731448.3|730448.3|731466.6|730466.6|731380|730380|30
1628233680000|2021-08-06 07:08:00|731457.9|730457.9|731475.6|730475.6|732049.6|730547.6|731457.9|729983.5|36
1628233690000|2021-08-06 07:08:10|731471.1|730471.1|731413.2|730413.2|731982.5|730483.7|731401.3|729971.9|38
1628233700000|2021-08-06 07:08:20|731422.7|730422.7|731499.4|730499.4|732005.1|730502.4|731395.1|729986.5|38
1628233710000|2021-08-06 07:08:30|731498.2|730498.2|731493.1|730493.1|731505.7|730505.7|731458.9|730458.9|40
1628233720000|2021-08-06 07:08:40|731504.3|730504.3|731498.5|730498.5|731504.3|730504.3|731490.6|730490.6|30
1628233730000|2021-08-06 07:08:50|731486.3|730486.3|731495.7|730495.7|731497.8|730497.8|731483.5|730483.5|29
1628233740000|2021-08-06 07:09:00|731490.6|730490.6|731539.1|730539.1|731542.8|730542.8|731454.1|730454.1|32
1628233750000|2021-08-06 07:09:10|731530|730530|731498.7|730498.7|731531.6|730531.6|731498.7|730498.7|36
1628233760000|2021-08-06 07:09:20|731490.8|730490.8|731551.2|730551.2|732037.3|730551.2|731479.7|730025.5|36
1628233770000|2021-08-06 07:09:30|731550.6|730550.6|731484.9|730484.9|731550.6|730550.6|731454.6|730454.6|38
1628233780000|2021-08-06 07:09:40|731476.8|730476.8|731552.3|730552.3|731554.4|730554.4|731476.8|730476.8|37
1628233790000|2021-08-06 07:09:50|731538.2|730538.2|731488.4|730488.4|731998.6|730554.9|731487.7|729998.6|31
1628233800000|2021-08-06 07:10:00|731502.7|730502.7|731492.1|730492.1|731513.6|730513.6|731482.9|730482.9|33
1628233810000|2021-08-06 07:10:10|731500.6|730500.6|731506.4|730506.4|731517.6|730517.6|731491.6|730491.6|32
1628233820000|2021-08-06 07:10:20|731505.8|730505.8|731538|730538|731538|730538|731501.8|730501.8|30
1628233830000|2021-08-06 07:10:30|731566.2|730566.2|731533.5|730533.5|731572.4|730572.4|731533.3|730533.3|30
1628233840000|2021-08-06 07:10:40|731509|730509|731498.7|730498.7|732011.7|730522.8|731484|729998.4|36
1628233850000|2021-08-06 07:10:50|731493|730493|731500.3|730500.3|731531.9|730531.9|731485.9|730485.9|29
1628233860000|2021-08-06 07:11:00|731499.5|730499.5|731523|730523|731523|730523|731499.5|730499.5|27
1628233870000|2021-08-06 07:11:10|731519.6|730519.6|732009.8|730009.8|732033.9|730524.1|731512.4|729990.1|27
1628233880000|2021-08-06 07:11:20|732009.4|730009.4|731508.1|730508.1|732026.2|730523.4|731508.1|729992.5|26
1628233890000|2021-08-06 07:11:30|731509.7|730509.7|731553.2|730553.2|731572.6|730572.6|731507.7|730507.7|21
1628233900000|2021-08-06 07:11:40|731549.5|730549.5|731510.1|730510.1|731552.3|730552.3|731505.5|730505.5|26
1628233910000|2021-08-06 07:11:50|731527.5|730527.5|731474|730474|731527.5|730527.5|731470.7|730470.7|21
1628233920000|2021-08-06 07:12:00|731471.3|730471.3|731504.3|730504.3|731520.6|730520.6|731471.3|730471.3|32
1628233930000|2021-08-06 07:12:10|731504.4|730504.4|731521.8|730521.8|731539.8|730539.8|731501.5|730501.5|31
1628233940000|2021-08-06 07:12:20|731519.5|730519.5|731562.5|730562.5|732049.2|730567.2|731510.5|730017.6|22
1628233950000|2021-08-06 07:12:30|731561.3|730561.3|732133|730133|732133|730644.8|731561.3|730133|29
1628233960000|2021-08-06 07:12:40|732137.6|730137.6|731655.8|730655.8|732137.9|730675.5|731654.4|730134.5|33
1628233970000|2021-08-06 07:12:50|731655.1|730655.1|731651.7|730651.7|731679.1|730679.1|731639.9|730639.9|34
1628233980000|2021-08-06 07:13:00|731653.8|730653.8|731637.9|730637.9|731658.1|730658.1|731634.5|730634.5|30
1628233990000|2021-08-06 07:13:10|731657.6|730657.6|731655.6|730655.6|731669.7|730669.7|731651|730651|27
1628234000000|2021-08-06 07:13:20|731659.4|730659.4|731657|730657|731697.3|730697.3|731657|730657|29
1628234010000|2021-08-06 07:13:30|731681.5|730681.5|731688.6|730688.6|731690.3|730690.3|731644.5|730644.5|32
1628234020000|2021-08-06 07:13:40|731688.3|730688.3|731713.7|730713.7|731727.9|730727.9|731650.4|730650.4|29
1628234030000|2021-08-06 07:13:50|731712.6|730712.6|731758.5|730758.5|731779.9|730779.9|731711.8|730711.8|35
1628234040000|2021-08-06 07:14:00|731760.6|730760.6|731820.7|730820.7|731820.7|730820.7|731760.6|730760.6|30
1628234050000|2021-08-06 07:14:10|731810.9|730810.9|731808.1|730808.1|731829.2|730829.2|731801.5|730801.5|33
1628234060000|2021-08-06 07:14:20|731818.6|730818.6|731767|730767|731818.6|730818.6|731756.1|730756.1|34
1628234070000|2021-08-06 07:14:30|731766.1|730766.1|731783.1|730783.1|731783.1|730783.1|731717.4|730717.4|38
1628234080000|2021-08-06 07:14:40|731789.9|730789.9|731772.8|730772.8|731800|730800|731761.3|730761.3|33
1628234090000|2021-08-06 07:14:50|731782.9|730782.9|731782|730782|731792.4|730792.4|731766.9|730766.9|37
1628234100000|2021-08-06 07:15:00|731791.7|730791.7|731819.4|730819.4|731837.1|730837.1|731780.3|730780.3|31
1628234110000|2021-08-06 07:15:10|731820.1|730820.1|731972|730972|731985.6|730985.6|731820.1|730820.1|34
1628234120000|2021-08-06 07:15:20|732015.5|731015.5|732015.7|731015.7|732020.1|731020.1|732002.6|731002.6|33
1628234130000|2021-08-06 07:15:30|732053|731053|731995.9|730995.9|732655.4|731123.7|731995.9|730570.9|39
1628234140000|2021-08-06 07:15:40|731992.1|730992.1|731920.1|730920.1|732392.3|731004.1|731891.9|730392.3|38
1628234150000|2021-08-06 07:15:50|731917.5|730917.5|731923.2|730923.2|732414.2|730938.6|731907.1|730408.5|34
1628234160000|2021-08-06 07:16:00|731926|730926|731924.4|730924.4|731951.7|730951.7|731924.4|730924.4|39
1628234170000|2021-08-06 07:16:10|731925|730925|731884.9|730884.9|731927.3|730927.3|731858.6|730858.6|37
1628234180000|2021-08-06 07:16:20|731883.1|730883.1|731904.9|730904.9|731920.9|730920.9|731878.1|730878.1|37
1628234190000|2021-08-06 07:16:30|731904|730904|731874.5|730874.5|731921.4|730921.4|731864.7|730864.7|33
1628234200000|2021-08-06 07:16:40|731868.6|730868.6|731871.8|730871.8|731947.8|730947.8|731858.1|730858.1|37
1628234210000|2021-08-06 07:16:50|731870|730870|731911.1|730911.1|731918.5|730918.5|731870|730870|37
1628234220000|2021-08-06 07:17:00|731924.2|730924.2|732012.9|731012.9|732021.7|731021.7|731918.5|730918.5|35
1628234230000|2021-08-06 07:17:10|732010|731010|731927.8|730927.8|732025|731025|731916.7|730916.7|38
1628234240000|2021-08-06 07:17:20|731933|730933|732043.7|731043.7|732043.7|731043.7|731933|730933|39
1628234250000|2021-08-06 07:17:30|732040.2|731040.2|732055.4|731055.4|732085.6|731085.6|732034.6|731034.6|38
1628234260000|2021-08-06 07:17:40|732053.3|731053.3|731943.4|730943.4|732064.8|731064.8|731921.4|730921.4|38
1628234270000|2021-08-06 07:17:50|731929.9|730929.9|731869.8|730869.8|731962.9|730962.9|731867.5|730867.5|35
1628234280000|2021-08-06 07:18:00|731857.3|730857.3|731787.7|730787.7|731881|730881|731777.1|730777.1|39
1628234290000|2021-08-06 07:18:10|731780.5|730780.5|731835.3|730835.3|731838.1|730838.1|731735.6|730735.6|36
1628234300000|2021-08-06 07:18:20|731832.2|730832.2|731778.7|730778.7|731832.2|730832.2|731770.2|730770.2|35
1628234310000|2021-08-06 07:18:30|731779.6|730779.6|731799.9|730799.9|731807.7|730807.7|731769.1|730769.1|35
1628234320000|2021-08-06 07:18:40|731800.8|730800.8|732329.4|730329.4|732329.4|730820.7|731795.5|730325.3|31
1628234330000|2021-08-06 07:18:50|731834.4|730834.4|731890.7|730890.7|731895.1|730895.1|731827.8|730827.8|33
1628234340000|2021-08-06 07:19:00|731891.9|730891.9|731888.3|730888.3|731900|730900|731882.4|730882.4|33
1628234350000|2021-08-06 07:19:10|731888|730888|731917|730917|731918.4|730918.4|731877.5|730877.5|35
1628234360000|2021-08-06 07:19:20|731917.3|730917.3|731849.9|730849.9|732396.3|730921.9|731824|730393.7|36
1628234370000|2021-08-06 07:19:30|731848.9|730848.9|731875.3|730875.3|731875.3|730875.3|731847|730847|33
1628234380000|2021-08-06 07:19:40|731872.6|730872.6|731880.2|730880.2|731891.8|730891.8|731866.4|730866.4|28
1628234390000|2021-08-06 07:19:50|731897.4|730897.4|731862|730862|731921.7|730921.7|731860.4|730860.4|34
1628234400000|2021-08-06 07:20:00|731855.2|730855.2|731978.7|730978.7|732503.1|731052.5|731855.2|730486.4|35
1628234410000|2021-08-06 07:20:10|731979.6|730979.6|731898.1|730898.1|732413.7|730983.9|731864.4|730413.2|35
1628234420000|2021-08-06 07:20:20|731893.9|730893.9|731827.7|730827.7|731896.7|730896.7|731827|730827|29
1628234430000|2021-08-06 07:20:30|731830.1|730830.1|731839.3|730839.3|731839.3|730839.3|731827.2|730827.2|19
1628234440000|2021-08-06 07:20:40|731838.9|730838.9|731985.9|730985.9|732003.3|731003.3|731838.4|730838.4|35
1628234450000|2021-08-06 07:20:50|731988.2|730988.2|732020.8|731020.8|732526.4|731022.6|731986|730518|32
1628234460000|2021-08-06 07:21:00|732019.1|731019.1|732035.8|731035.8|732065.4|731065.4|732009.6|731009.6|38
1628234470000|2021-08-06 07:21:10|732035.2|731035.2|732061.5|731061.5|732065.5|731065.5|732033.3|731033.3|37
1628234480000|2021-08-06 07:21:20|732059.2|731059.2|731982.3|730982.3|732082.9|731082.9|731982.3|730982.3|38
1628234490000|2021-08-06 07:21:30|731986.3|730986.3|731989.3|730989.3|731995.1|730995.1|731982.1|730982.1|27
1628234500000|2021-08-06 07:21:40|731990|730990|732019.5|731019.5|732033.4|731033.4|731990|730990|33
1628234510000|2021-08-06 07:21:50|732020.8|731020.8|731990.5|730990.5|732540.7|731047.8|731990.5|730512.8|35
1628234520000|2021-08-06 07:22:00|731993.4|730993.4|731961.4|730961.4|731993.4|730993.4|731948.5|730948.5|37
1628234530000|2021-08-06 07:22:10|731948.5|730948.5|731966.9|730966.9|731985.6|730985.6|731944.9|730944.9|24
1628234540000|2021-08-06 07:22:20|731971.7|730971.7|731967.5|730967.5|731981|730981|731962.9|730962.9|20
1628234550000|2021-08-06 07:22:30|731978.9|730978.9|731983.8|730983.8|731991.5|730991.5|731965.8|730965.8|23
1628234560000|2021-08-06 07:22:40|731985.1|730985.1|732050.2|731050.2|732064.6|731064.6|731982.5|730982.5|29
1628234570000|2021-08-06 07:22:50|732051.5|731051.5|732083.7|731083.7|732083.7|731083.7|732045.2|731045.2|35
1628234580000|2021-08-06 07:23:00|732082.5|731082.5|732059.9|731059.9|732093.9|731093.9|732044.9|731044.9|38
1628234590000|2021-08-06 07:23:10|732048|731048|732077.4|731077.4|732090.1|731090.1|732041.9|731041.9|29
1628234600000|2021-08-06 07:23:20|732076.9|731076.9|732072.8|731072.8|732078.4|731078.4|732065|731065|29
1628234610000|2021-08-06 07:23:30|732072.3|731072.3|732128.2|731128.2|732128.2|731128.2|732071.8|731071.8|30
1628234620000|2021-08-06 07:23:40|732149.8|731149.8|732154.2|731154.2|732170.1|731170.1|732137.6|731137.6|34
1628234630000|2021-08-06 07:23:50|732154.8|731154.8|732135|731135|732183|731183|732131.4|731131.4|31
1628234640000|2021-08-06 07:24:00|732137|731137|732154.8|731154.8|732208.9|731208.9|732137|731137|34
1628234650000|2021-08-06 07:24:10|732151.1|731151.1|732147.1|731147.1|732155.7|731155.7|732112.4|731112.4|24
1628234660000|2021-08-06 07:24:20|732146.3|731146.3|732164.4|731164.4|732164.4|731164.4|732139.1|731139.1|34
1628234670000|2021-08-06 07:24:30|732161.6|731161.6|732098.8|731098.8|732161.6|731161.6|732098.8|731098.8|38
1628234680000|2021-08-06 07:24:40|732097.6|731097.6|732070.9|731070.9|732097.6|731097.6|732068.2|731068.2|30
1628234690000|2021-08-06 07:24:50|732067.9|731067.9|732071|731071|732084.2|731084.2|732065.8|731065.8|35
1628234700000|2021-08-06 07:25:00|732070.3|731070.3|732198.2|731198.2|732204.8|731204.8|732070.3|731070.3|35
1628234710000|2021-08-06 07:25:10|732200.4|731200.4|732146.9|731146.9|732204.5|731204.5|732121.7|731121.7|33
1628234720000|2021-08-06 07:25:20|732147.7|731147.7|732148.8|731148.8|732152.8|731152.8|732111|731111|29
1628234730000|2021-08-06 07:25:30|732147.5|731147.5|732147.5|731147.5|732148.7|731148.7|732095.5|731095.5|33
1628234740000|2021-08-06 07:25:40|732150.4|731150.4|732139.7|731139.7|732166.1|731166.1|732085.8|731085.8|28
1628234750000|2021-08-06 07:25:50|732152.5|731152.5|732157.4|731157.4|732168.8|731168.8|732105.1|731105.1|37
1628234760000|2021-08-06 07:26:00|732149.5|731149.5|732016.6|731016.6|732149.5|731149.5|731982.2|730982.2|38
1628234770000|2021-08-06 07:26:10|732024.1|731024.1|732028.3|731028.3|732035.2|731035.2|731994.4|730994.4|34
1628234780000|2021-08-06 07:26:20|732016.7|731016.7|732017.8|731017.8|732047.5|731047.5|731995|730995|32
1628234790000|2021-08-06 07:26:30|732010|731010|732053.8|731053.8|732062.3|731062.3|732002.3|731002.3|35
1628234800000|2021-08-06 07:26:40|732059.5|731059.5|732048.9|731048.9|732059.5|731059.5|732023.7|731023.7|27
1628234810000|2021-08-06 07:26:50|732026.6|731026.6|731984|730984|732040|731040|731969.9|730969.9|29
1628234820000|2021-08-06 07:27:00|731963.3|730963.3|731869.4|730869.4|731965|730965|731862.7|730862.7|38
1628234830000|2021-08-06 07:27:10|731917.2|730917.2|731894.5|730894.5|731946|730946|731892.2|730892.2|27
1628234840000|2021-08-06 07:27:20|731897.7|730897.7|731849.1|730849.1|731909.4|730909.4|731849.1|730849.1|30
1628234850000|2021-08-06 07:27:30|731854|730854|731889.3|730889.3|731889.3|730889.3|731849.4|730849.4|25
1628234860000|2021-08-06 07:27:40|731881.4|730881.4|731878.9|730878.9|731902.3|730902.3|731866.4|730866.4|28
1628234870000|2021-08-06 07:27:50|731879.9|730879.9|731872.8|730872.8|731883.8|730883.8|731867.4|730867.4|29
1628234880000|2021-08-06 07:28:00|731875|730875|731885.8|730885.8|731889.4|730889.4|731871|730871|27
1628234890000|2021-08-06 07:28:10|731884.5|730884.5|731892|730892|731894.4|730894.4|731879.9|730879.9|25
1628234900000|2021-08-06 07:28:20|731891.6|730891.6|731973|730973|731983.2|730983.2|731891.1|730891.1|25
1628234910000|2021-08-06 07:28:30|731972.5|730972.5|731982.8|730982.8|731995.4|730995.4|731968.9|730968.9|30
1628234920000|2021-08-06 07:28:40|731985.3|730985.3|731970.8|730970.8|731985.3|730985.3|731966.1|730966.1|30
1628234930000|2021-08-06 07:28:50|731971|730971|731971.7|730971.7|731985.4|730985.4|731969.7|730969.7|28
1628234940000|2021-08-06 07:29:00|731983|730983|731982.9|730982.9|732003.4|731003.4|731971.5|730971.5|34
1628234950000|2021-08-06 07:29:10|731983.5|730983.5|731971.6|730971.6|731991.5|730991.5|731966.7|730966.7|27
1628234960000|2021-08-06 07:29:20|731969.2|730969.2|731949.1|730949.1|731975.7|730975.7|731949.1|730949.1|24
1628234970000|2021-08-06 07:29:30|731945.7|730945.7|731951.2|730951.2|731960.9|730960.9|731945.7|730945.7|22
1628234980000|2021-08-06 07:29:40|731952.8|730952.8|731960.4|730960.4|731977.1|730977.1|731937.7|730937.7|29
1628234990000|2021-08-06 07:29:50|731958|730958|731940.9|730940.9|731979.2|730979.2|731938.8|730938.8|31
1628235000000|2021-08-06 07:30:00|731944.3|730944.3|731973.3|730973.3|731980|730980|731944.3|730944.3|29
1628235010000|2021-08-06 07:30:10|731970.8|730970.8|731975.7|730975.7|731990.1|730990.1|731970.8|730970.8|21
1628235020000|2021-08-06 07:30:20|731980.5|730980.5|731959.4|730959.4|731982.2|730982.2|731958.4|730958.4|16
1628235030000|2021-08-06 07:30:30|731957.4|730957.4|731916.2|730916.2|731974.3|730974.3|731907|730907|25
1628235040000|2021-08-06 07:30:40|731913.7|730913.7|731867|730867|731913.7|730913.7|731852|730852|25
1628235050000|2021-08-06 07:30:50|731875.7|730875.7|731918.1|730918.1|731926.1|730926.1|731875.7|730875.7|34
1628235060000|2021-08-06 07:31:00|731908.9|730908.9|732007.1|731007.1|732018.2|731018.2|731908.9|730908.9|33
1628235070000|2021-08-06 07:31:10|732015.8|731015.8|732059.7|731059.7|732074|731074|732015.8|731015.8|27
1628235080000|2021-08-06 07:31:20|732059.6|731059.6|732027.7|731027.7|732063.1|731063.1|732026.4|731026.4|36
1628235090000|2021-08-06 07:31:30|732026|731026|731969.3|730969.3|732032.3|731032.3|731934.5|730934.5|35
1628235100000|2021-08-06 07:31:40|731967.7|730967.7|731956|730956|731976.4|730976.4|731952.2|730952.2|32
1628235110000|2021-08-06 07:31:50|731954.6|730954.6|731997.3|730997.3|732013|731013|731952.3|730952.3|28
1628235120000|2021-08-06 07:32:00|731941.7|730941.7|731941.3|730941.3|731951.6|730951.6|731905.3|730905.3|35
1628235130000|2021-08-06 07:32:10|731940.3|730940.3|731908.6|730908.6|731940.3|730940.3|731903|730903|36
1628235140000|2021-08-06 07:32:20|731902.7|730902.7|731866.4|730866.4|731911|730911|731864.9|730864.9|35
1628235150000|2021-08-06 07:32:30|731868.2|730868.2|731868|730868|731880.7|730880.7|731864.1|730864.1|22
1628235160000|2021-08-06 07:32:40|731868.6|730868.6|731868.9|730868.9|731893.6|730893.6|731865.6|730865.6|25
1628235170000|2021-08-06 07:32:50|731876.7|730876.7|731883.1|730883.1|731884.9|730884.9|731871|730871|29
1628235180000|2021-08-06 07:33:00|731878|730878|731891.3|730891.3|731892|730892|731874.4|730874.4|28
1628235190000|2021-08-06 07:33:10|731891|730891|731873.5|730873.5|731891|730891|731873.5|730873.5|28
1628235200000|2021-08-06 07:33:20|731869.4|730869.4|731920.2|730920.2|731920.2|730920.2|731868.7|730868.7|27
1628235210000|2021-08-06 07:33:30|731917.7|730917.7|731894.2|730894.2|731924.6|730924.6|731867.9|730867.9|30
1628235220000|2021-08-06 07:33:40|731896.2|730896.2|731808.1|730808.1|731897.6|730897.6|731793.2|730793.2|37
1628235230000|2021-08-06 07:33:50|731802.9|730802.9|731823|730823|731824.8|730824.8|731802.9|730802.9|32
1628235240000|2021-08-06 07:34:00|731821.8|730821.8|731816.1|730816.1|731821.8|730821.8|731802.9|730802.9|31
1628235250000|2021-08-06 07:34:10|731809.8|730809.8|732409.4|730409.4|732423.5|730862.4|731808|730402.8|36
1628235260000|2021-08-06 07:34:20|732411.4|730411.4|731945.4|730945.4|732412.3|730953.8|731935.6|730411.4|33
1628235270000|2021-08-06 07:34:30|731947.2|730947.2|731949.4|730949.4|731956|730956|731947|730947|28
1628235280000|2021-08-06 07:34:40|731951.1|730951.1|731949.9|730949.9|731961.5|730961.5|731949.9|730949.9|31
1628235290000|2021-08-06 07:34:50|731948.9|730948.9|731962.8|730962.8|731962.8|730962.8|731948.9|730948.9|21
1628235300000|2021-08-06 07:35:00|731967|730967|731959.3|730959.3|731967|730967|731949.5|730949.5|27
1628235310000|2021-08-06 07:35:10|731959|730959|731974.5|730974.5|731976.1|730976.1|731940|730940|27
1628235320000|2021-08-06 07:35:20|731974.8|730974.8|731975|730975|731980|730980|731972.4|730972.4|20
1628235330000|2021-08-06 07:35:30|731978.4|730978.4|731961.9|730961.9|731993.2|730993.2|731961.9|730961.9|27
1628235340000|2021-08-06 07:35:40|731960.4|730960.4|732399.6|730399.6|732410.8|730961.8|731910.3|730395.5|31
1628235350000|2021-08-06 07:35:50|732397.8|730397.8|731908.6|730908.6|732398.9|730919.6|731887.9|730373.1|35
1628235360000|2021-08-06 07:36:00|731907.2|730907.2|732400.5|730400.5|732408.2|730908.2|731901.2|730398.9|37
1628235370000|2021-08-06 07:36:10|732400|730400|732398.9|730398.9|732413.8|730413.8|732381.8|730381.8|40
1628235380000|2021-08-06 07:36:20|732396.2|730396.2|731937.3|730937.3|732401.5|730954|731861|730346.1|37
1628235390000|2021-08-06 07:36:30|731933.6|730933.6|731929.6|730929.6|731938.2|730938.2|731918.5|730918.5|30
1628235400000|2021-08-06 07:36:40|731927.4|730927.4|732453.2|730453.2|732463.8|730971.4|731926.2|730448|27
1628235410000|2021-08-06 07:36:50|732455.5|730455.5|732451.6|730451.6|732455.5|730455.5|732447.1|730447.1|15
1628235420000|2021-08-06 07:37:00|732452.1|730452.1|731961.9|730961.9|732452.1|730973.5|731940.4|730441.4|27
1628235430000|2021-08-06 07:37:10|731954.6|730954.6|731986.7|730986.7|732000.3|731000.3|731954.6|730954.6|24
1628235440000|2021-08-06 07:37:20|731984.5|730984.5|731938|730938|732472.4|730984.5|731917.6|730450.9|29
1628235450000|2021-08-06 07:37:30|731938.9|730938.9|731928.4|730928.4|731939.2|730939.2|731919.3|730919.3|24
1628235460000|2021-08-06 07:37:40|731920.6|730920.6|732434.4|730434.4|732440.2|730935.4|731920.4|730411.7|26
1628235470000|2021-08-06 07:37:50|732430.7|730430.7|732439|730439|732439|730439|732422.1|730422.1|20
1628235480000|2021-08-06 07:38:00|732444.8|730444.8|732437.1|730437.1|732454.2|730454.2|732427.8|730427.8|28
1628235490000|2021-08-06 07:38:10|732429.3|730429.3|731891.5|730891.5|732445.7|730901.3|731884.6|730427.4|30
1628235500000|2021-08-06 07:38:20|731890.9|730890.9|732396.1|730396.1|732408.4|730898.2|731889|730387.9|34
1628235510000|2021-08-06 07:38:30|732395.3|730395.3|732393.4|730393.4|732397|730397|732390|730390|17
1628235520000|2021-08-06 07:38:40|732392.3|730392.3|731884.7|730884.7|732397.5|730885.2|731875.4|730377.1|23
1628235530000|2021-08-06 07:38:50|731881.4|730881.4|731882.2|730882.2|731886.6|730886.6|731879.3|730879.3|21
1628235540000|2021-08-06 07:39:00|731881.3|730881.3|731913|730913|731921|730921|731881.3|730881.3|20
1628235550000|2021-08-06 07:39:10|732418.4|730418.4|731874.6|730874.6|732418.4|730905.9|731873.6|730396.7|33
1628235560000|2021-08-06 07:39:20|731870.4|730870.4|731880.3|730880.3|731883.9|730883.9|731870.4|730870.4|17
1628235570000|2021-08-06 07:39:30|731879.4|730879.4|731864.6|730864.6|731879.4|730879.4|731855.9|730855.9|24
1628235580000|2021-08-06 07:39:40|731864.7|730864.7|731833.1|730833.1|732341.2|730864.7|731823.5|730333.3|31
1628235590000|2021-08-06 07:39:50|731835.1|730835.1|732343.2|730343.2|732352.3|730849.3|731831.8|730343.2|29
1628235600000|2021-08-06 07:40:00|732359.2|730359.2|732408|730408|732408|730930|731870.4|730359.2|33
1628235610000|2021-08-06 07:40:10|732413|730413|731918.5|730918.5|732430|730927.1|731917.1|730411.9|33
1628235620000|2021-08-06 07:40:20|731917.9|730917.9|731924.2|730924.2|731928.5|730928.5|731917.7|730917.7|29
1628235630000|2021-08-06 07:40:30|731904.8|730904.8|732413.9|730413.9|732428.1|730919.4|731902.1|730413.1|31
1628235640000|2021-08-06 07:40:40|732414.7|730414.7|732395.5|730395.5|732414.7|730414.7|732380.1|730380.1|27
1628235650000|2021-08-06 07:40:50|732385.3|730385.3|732284.5|730284.5|732399.2|730833.3|731794.2|730284.5|33
1628235660000|2021-08-06 07:41:00|731793.5|730793.5|731809.4|730809.4|731809.4|730809.4|731783.5|730783.5|36
1628235670000|2021-08-06 07:41:10|731801.5|730801.5|731804.2|730804.2|731809.6|730809.6|731789|730789|27
1628235680000|2021-08-06 07:41:20|731804.6|730804.6|731807.7|730807.7|731827.9|730827.9|731796.4|730796.4|33
1628235690000|2021-08-06 07:41:30|731839|730839|731834.9|730834.9|731839|730839|731824.5|730824.5|23
1628235700000|2021-08-06 07:41:40|731834.7|730834.7|731838.2|730838.2|731842|730842|731834.7|730834.7|20
1628235710000|2021-08-06 07:41:50|731837.2|730837.2|731832|730832|731837.2|730837.2|731814|730814|28
1628235720000|2021-08-06 07:42:00|731822|730822|731825.5|730825.5|731833.4|730833.4|731817.6|730817.6|27
1628235730000|2021-08-06 07:42:10|731826.3|730826.3|731829.8|730829.8|731833.7|730833.7|731821.3|730821.3|32
1628235740000|2021-08-06 07:42:20|731831.2|730831.2|731865.4|730865.4|731870|730870|731828.6|730828.6|31
1628235750000|2021-08-06 07:42:30|731865.7|730865.7|731852.7|730852.7|731883.2|730883.2|731848|730848|33
1628235760000|2021-08-06 07:42:40|731845.6|730845.6|731852|730852|731860.3|730860.3|731845.6|730845.6|25
1628235770000|2021-08-06 07:42:50|731852.2|730852.2|731868.9|730868.9|731878.6|730878.6|731851.8|730851.8|22
1628235780000|2021-08-06 07:43:00|731872.1|730872.1|731898.4|730898.4|732357.8|730901.2|731852.9|730349.2|34
1628235790000|2021-08-06 07:43:10|731895.3|730895.3|731929.3|730929.3|731954.7|730954.7|731894.8|730894.8|36
1628235800000|2021-08-06 07:43:20|731928.9|730928.9|731966.8|730966.8|731981|730981|731928.9|730928.9|33
1628235810000|2021-08-06 07:43:30|731978.3|730978.3|731994.9|730994.9|732007.4|731007.4|731968|730968|29
1628235820000|2021-08-06 07:43:40|731996.9|730996.9|732001.7|731001.7|732008.7|731008.7|731987.6|730987.6|30
1628235830000|2021-08-06 07:43:50|732003.6|731003.6|732009.5|731009.5|732029.5|731029.5|731994.9|730994.9|32
1628235840000|2021-08-06 07:44:00|732012.5|731012.5|732051.1|731051.1|732056.7|731056.7|731994.3|730994.3|31
1628235850000|2021-08-06 07:44:10|732042.7|731042.7|732031.6|731031.6|732053.3|731053.3|732022.9|731022.9|32
1628235860000|2021-08-06 07:44:20|732038.4|731038.4|732024.7|731024.7|732041.8|731041.8|732014|731014|34
1628235870000|2021-08-06 07:44:30|732032.5|731032.5|732037.7|731037.7|732037.7|731037.7|732018.9|731018.9|31
1628235880000|2021-08-06 07:44:40|732033.9|731033.9|732047.9|731047.9|732070|731070|732033.9|731033.9|31
1628235890000|2021-08-06 07:44:50|732047.6|731047.6|732049.7|731049.7|732066.6|731066.6|732047.3|731047.3|27
1628235900000|2021-08-06 07:45:00|732049|731049|732067.3|731067.3|732075|731075|732046.7|731046.7|33
1628235910000|2021-08-06 07:45:10|732069.3|731069.3|732074.8|731074.8|732077.3|731077.3|732046.3|731046.3|34
1628235920000|2021-08-06 07:45:20|732085.9|731085.9|732073|731073|732085.9|731085.9|732061.6|731061.6|34
1628235930000|2021-08-06 07:45:30|732072.6|731072.6|732068.3|731068.3|732074.5|731074.5|732065.9|731065.9|31
1628235940000|2021-08-06 07:45:40|732068|731068|732058.9|731058.9|732075.1|731075.1|732052|731052|38
1628235950000|2021-08-06 07:45:50|732058.7|731058.7|732074.3|731074.3|732074.8|731074.8|732058.7|731058.7|24
1628235960000|2021-08-06 07:46:00|732067.7|731067.7|732054.4|731054.4|732074.4|731074.4|732049.5|731049.5|30
1628235970000|2021-08-06 07:46:10|732051.4|731051.4|732044.6|731044.6|732059.6|731059.6|732044.6|731044.6|33
1628235980000|2021-08-06 07:46:20|732044.5|731044.5|732002.7|731002.7|732050.1|731050.1|731988.4|730988.4|32
1628235990000|2021-08-06 07:46:30|732011.8|731011.8|731901.6|730901.6|732012.1|731012.1|731901.6|730901.6|34
1628236000000|2021-08-06 07:46:40|731900.2|730900.2|731901.4|730901.4|731919.7|730919.7|731894.7|730894.7|33
1628236010000|2021-08-06 07:46:50|731908|730908|731928.5|730928.5|731935.4|730935.4|731901.1|730901.1|31
1628236020000|2021-08-06 07:47:00|731927.1|730927.1|731975.6|730975.6|731983.5|730983.5|731927.1|730927.1|32
1628236030000|2021-08-06 07:47:10|731976|730976|732006.6|731006.6|732016.7|731016.7|731976|730976|31
1628236040000|2021-08-06 07:47:20|732007.1|731007.1|731975.4|730975.4|732017.9|731017.9|731975.4|730975.4|28
1628236050000|2021-08-06 07:47:30|731981.5|730981.5|731984.4|730984.4|731998.4|730998.4|731975.8|730975.8|28
1628236060000|2021-08-06 07:47:40|731985.2|730985.2|731991.5|730991.5|731992.6|730992.6|731984.2|730984.2|24
1628236070000|2021-08-06 07:47:50|731991|730991|732016.7|731016.7|732017.9|731017.9|731989.7|730989.7|28
1628236080000|2021-08-06 07:48:00|732013.8|731013.8|732040.5|731040.5|732044.9|731044.9|732007.8|731007.8|30
1628236090000|2021-08-06 07:48:10|732041.1|731041.1|732045.3|731045.3|732045.5|731045.5|732037.2|731037.2|22
1628236100000|2021-08-06 07:48:20|732046.3|731046.3|732048.7|731048.7|732052.2|731052.2|732046.3|731046.3|23
1628236110000|2021-08-06 07:48:30|732048.3|731048.3|732016.5|731016.5|732049.9|731049.9|732014.7|731014.7|25
1628236120000|2021-08-06 07:48:40|732034.9|731034.9|731977|730977|732034.9|731034.9|731970.9|730970.9|29
1628236130000|2021-08-06 07:48:50|731983.5|730983.5|731962.8|730962.8|731985|730985|731962.8|730962.8|27
1628236140000|2021-08-06 07:49:00|731963|730963|732038.1|731038.1|732059.4|731059.4|731958.5|730958.5|32
1628236150000|2021-08-06 07:49:10|732046.8|731046.8|732069.9|731069.9|732079.9|731079.9|732046.4|731046.4|33
1628236160000|2021-08-06 07:49:20|732068|731068|732068.2|731068.2|732081.1|731081.1|732067.7|731067.7|27
1628236170000|2021-08-06 07:49:30|732075.5|731075.5|732070.8|731070.8|732086.1|731086.1|732064.9|731064.9|33
1628236180000|2021-08-06 07:49:40|732080.4|731080.4|732084.4|731084.4|732087.1|731087.1|732067.3|731067.3|34
1628236190000|2021-08-06 07:49:50|732082.9|731082.9|732078.1|731078.1|732086.3|731086.3|732072.8|731072.8|16
1628236200000|2021-08-06 07:50:00|732078.2|731078.2|732059.6|731059.6|732097.4|731097.4|732057.8|731057.8|36
1628236210000|2021-08-06 07:50:10|732057.2|731057.2|732059.9|731059.9|732074.5|731074.5|732057.2|731057.2|29
1628236220000|2021-08-06 07:50:20|732058.3|731058.3|732083.2|731083.2|732102.7|731102.7|732055|731055|32
1628236230000|2021-08-06 07:50:30|732082.4|731082.4|732079.3|731079.3|732093.4|731093.4|732065.8|731065.8|31
1628236240000|2021-08-06 07:50:40|732078.1|731078.1|732078.2|731078.2|732098.2|731098.2|732073.9|731073.9|28
1628236250000|2021-08-06 07:50:50|732090.4|731090.4|732084|731084|732160.5|731160.5|732074.8|731074.8|26
1628236260000|2021-08-06 07:51:00|732084.9|731084.9|732073.6|731073.6|732084.9|731084.9|732053.7|731053.7|35
1628236270000|2021-08-06 07:51:10|732069.4|731069.4|732079.8|731079.8|732104.8|731104.8|732069.4|731069.4|22
1628236280000|2021-08-06 07:51:20|732078.6|731078.6|732068.8|731068.8|732080.5|731080.5|732057.5|731057.5|34
1628236290000|2021-08-06 07:51:30|732068.7|731068.7|732000.8|731000.8|732079.1|731079.1|732000.8|731000.8|30
1628236300000|2021-08-06 07:51:40|732006.5|731006.5|731984.5|730984.5|732006.5|731006.5|731973.7|730973.7|31
1628236310000|2021-08-06 07:51:50|731984.6|730984.6|731986.6|730986.6|731988.4|730988.4|731981.4|730981.4|25
1628236320000|2021-08-06 07:52:00|731986.3|730986.3|732041.7|731041.7|732041.7|731041.7|731986.3|730986.3|34
1628236330000|2021-08-06 07:52:10|732039.1|731039.1|731994.1|730994.1|732039.1|731039.1|731988.7|730988.7|37
1628236340000|2021-08-06 07:52:20|732000|731000|731992.9|730992.9|732000.8|731000.8|731969|730969|34
1628236350000|2021-08-06 07:52:30|731992.7|730992.7|731899|730899|731993.2|730993.2|731895.3|730895.3|33
1628236360000|2021-08-06 07:52:40|731900|730900|731920.4|730920.4|731920.4|730920.4|731897.4|730897.4|30
1628236370000|2021-08-06 07:52:50|731919.9|730919.9|731945.3|730945.3|731949.8|730949.8|731916.4|730916.4|29
1628236380000|2021-08-06 07:53:00|731945.5|730945.5|731952.4|730952.4|731968.9|730968.9|731942.3|730942.3|34
1628236390000|2021-08-06 07:53:10|731962|730962|731961.3|730961.3|731987.5|730987.5|731948.6|730948.6|30
1628236400000|2021-08-06 07:53:20|731963.1|730963.1|731973.6|730973.6|731979.2|730979.2|731948.3|730948.3|30
1628236410000|2021-08-06 07:53:30|731968.2|730968.2|731974.8|730974.8|731977.8|730977.8|731968.2|730968.2|20
1628236420000|2021-08-06 07:53:40|731974.5|730974.5|731972.7|730972.7|731974.5|730974.5|731972.4|730972.4|16
1628236430000|2021-08-06 07:53:50|731974.4|730974.4|731984.3|730984.3|731988.2|730988.2|731973.9|730973.9|26
1628236440000|2021-08-06 07:54:00|731984.9|730984.9|732060.4|731060.4|732077.9|731077.9|731984|730984|32
1628236450000|2021-08-06 07:54:10|732061.3|731061.3|732052.5|731052.5|732061.7|731061.7|732039.5|731039.5|26
1628236460000|2021-08-06 07:54:20|732051.9|731051.9|732078.4|731078.4|732084.2|731084.2|732051.9|731051.9|30
1628236470000|2021-08-06 07:54:30|732072.8|731072.8|732071.3|731071.3|732095.1|731095.1|732062.1|731062.1|28
1628236480000|2021-08-06 07:54:40|732062.2|731062.2|732088.1|731088.1|732088.1|731088.1|732055.3|731055.3|33
1628236490000|2021-08-06 07:54:50|732081.3|731081.3|732141|731141|732160.2|731160.2|732072.2|731072.2|36
1628236500000|2021-08-06 07:55:00|732149|731149|732179.8|731179.8|732193|731193|732139.3|731139.3|39
1628236510000|2021-08-06 07:55:10|732183.6|731183.6|732163.8|731163.8|732194.8|731194.8|732156|731156|37
1628236520000|2021-08-06 07:55:20|732168|731168|732121.8|731121.8|732178.6|731178.6|732121.8|731121.8|35
1628236530000|2021-08-06 07:55:30|732111.5|731111.5|732104.1|731104.1|732128.8|731128.8|732091.8|731091.8|37
1628236540000|2021-08-06 07:55:40|732104.4|731104.4|732079.4|731079.4|732104.4|731104.4|732069.4|731069.4|31
1628236550000|2021-08-06 07:55:50|732080.9|731080.9|732097.1|731097.1|732108.5|731108.5|732078.6|731078.6|29
1628236560000|2021-08-06 07:56:00|732092.4|731092.4|732145.1|731145.1|732152.3|731152.3|732092.4|731092.4|36
1628236570000|2021-08-06 07:56:10|732147.4|731147.4|732139.7|731139.7|732147.4|731147.4|732137.9|731137.9|26
1628236580000|2021-08-06 07:56:20|732141.8|731141.8|732140.2|731140.2|732142.7|731142.7|732137.5|731137.5|20
1628236590000|2021-08-06 07:56:30|732140.9|731140.9|732104.9|731104.9|732140.9|731140.9|732094.7|731094.7|26
1628236600000|2021-08-06 07:56:40|732100.3|731100.3|732094.4|731094.4|732104.6|731104.6|732094.4|731094.4|20
1628236610000|2021-08-06 07:56:50|732094.8|731094.8|732156.3|731156.3|732169.2|731169.2|732094.8|731094.8|31
1628236620000|2021-08-06 07:57:00|732156.5|731156.5|732231.5|731231.5|732285.9|731285.9|732143.5|731143.5|36
1628236630000|2021-08-06 07:57:10|732229.3|731229.3|732225.7|731225.7|732229.3|731229.3|732204.6|731204.6|39
1628236640000|2021-08-06 07:57:20|732225.8|731225.8|732240|731240|732245.3|731245.3|732223.8|731223.8|28
1628236650000|2021-08-06 07:57:30|732248|731248|732253.2|731253.2|732255.1|731255.1|732231.5|731231.5|32
1628236660000|2021-08-06 07:57:40|732255.8|731255.8|732216|731216|732712.5|731255.8|732216|730706.7|31
1628236670000|2021-08-06 07:57:50|732216.6|731216.6|732238.5|731238.5|732701|731250.6|732163.5|730701|35
1628236680000|2021-08-06 07:58:00|732232.1|731232.1|732234.2|731234.2|732245.8|731245.8|732227.9|731227.9|29
1628236690000|2021-08-06 07:58:10|732222.1|731222.1|732720.7|730720.7|732732.7|731228.6|732194.3|730717.3|32
1628236700000|2021-08-06 07:58:20|732721.3|730721.3|732672.6|730672.6|732730.5|731248|732160.3|730671.8|33
1628236710000|2021-08-06 07:58:30|732673.7|730673.7|732666.1|730666.1|732684.9|731178.2|732168.4|730655.6|31
1628236720000|2021-08-06 07:58:40|732665.4|730665.4|732661.5|730661.5|732666.6|730666.6|732651.3|730651.3|26
1628236730000|2021-08-06 07:58:50|732661.3|730661.3|732671.3|730671.3|732671.3|730671.3|732656|730656|21
1628236740000|2021-08-06 07:59:00|732676.8|730676.8|732175.1|731175.1|732681.6|731180.3|732162.7|730668.7|29
1628236750000|2021-08-06 07:59:10|732177.8|731177.8|732183.2|731183.2|732184.4|731184.4|732168.3|731168.3|26
1628236760000|2021-08-06 07:59:20|732184.1|731184.1|732147.2|731147.2|732184.1|731184.1|732132.2|731132.2|34
1628236770000|2021-08-06 07:59:30|732146.7|731146.7|732082.5|731082.5|732146.7|731146.7|732072|731072|35
1628236780000|2021-08-06 07:59:40|732082.2|731082.2|732087|731087|732581.9|731094.9|732064.8|730563.6|32
1628236790000|2021-08-06 07:59:50|732581.3|730581.3|732588.6|730588.6|732617.8|730617.8|732577.6|730577.6|38
1628236800000|2021-08-06 08:00:00|732588.3|730588.3|732065.6|731065.6|732596.6|731101.5|732064|730574.3|37
1628236810000|2021-08-06 08:00:10|732065.1|731065.1|732051.5|731051.5|732073.3|731073.3|732013.2|731013.2|39
1628236820000|2021-08-06 08:00:20|732049.6|731049.6|732073.8|731073.8|732073.8|731073.8|732010.7|731010.7|32
1628236830000|2021-08-06 08:00:30|732054.3|731054.3|732046.7|731046.7|732068.8|731068.8|732031.2|731031.2|38
1628236840000|2021-08-06 08:00:40|732048.9|731048.9|732070.1|731070.1|732074.3|731074.3|732035|731035|37
1628236850000|2021-08-06 08:00:50|732067.6|731067.6|732058.3|731058.3|732071.7|731071.7|732057.5|731057.5|31
1628236860000|2021-08-06 08:01:00|732057.3|731057.3|732055.4|731055.4|732082.5|731082.5|732052|731052|33
1628236870000|2021-08-06 08:01:10|732054.1|731054.1|732157.2|731157.2|732174.5|731174.5|732039.4|731039.4|38
1628236880000|2021-08-06 08:01:20|732158.8|731158.8|732137.2|731137.2|732158.8|731158.8|732121.3|731121.3|40
1628236890000|2021-08-06 08:01:30|732140|731140|732127.2|731127.2|732163.8|731163.8|732107.4|731107.4|38
1628236900000|2021-08-06 08:01:40|732131|731131|731994.8|730994.8|732131|731131|731981.4|730981.4|38
1628236910000|2021-08-06 08:01:50|731991.5|730991.5|731977.1|730977.1|731999.4|730999.4|731970.6|730970.6|34
1628236920000|2021-08-06 08:02:00|731971.3|730971.3|731956.2|730956.2|731980.2|730980.2|731941|730941|35
1628236930000|2021-08-06 08:02:10|731958.6|730958.6|731966.4|730966.4|731966.4|730966.4|731951.8|730951.8|32
1628236940000|2021-08-06 08:02:20|731966.9|730966.9|731958.4|730958.4|731968.4|730968.4|731952|730952|32
1628236950000|2021-08-06 08:02:30|731958.1|730958.1|731963|730963|731974.5|730974.5|731958.1|730958.1|34
1628236960000|2021-08-06 08:02:40|731965.4|730965.4|732041.2|731041.2|732041.2|731041.2|731965.4|730965.4|34
1628236970000|2021-08-06 08:02:50|732044.2|731044.2|732044.4|731044.4|732061.9|731061.9|732040.7|731040.7|29
1628236980000|2021-08-06 08:03:00|732029.8|731029.8|732049|731049|732082.8|731082.8|732029.8|731029.8|39
1628236990000|2021-08-06 08:03:10|732048.2|731048.2|732041.5|731041.5|732082.3|731082.3|732004.1|731004.1|35
1628237000000|2021-08-06 08:03:20|732043.1|731043.1|732046.4|731046.4|732058.4|731058.4|732030|731030|33
1628237010000|2021-08-06 08:03:30|732047.3|731047.3|732409.1|730409.1|732411.2|731054.2|731882.8|730401.8|36
1628237020000|2021-08-06 08:03:40|732410.3|730410.3|732425.3|730425.3|732438.3|730920.3|731920.3|730405.7|36
1628237030000|2021-08-06 08:03:50|732425|730425|731954.1|730954.1|732450.4|730961|731933.9|730422.6|39
1628237040000|2021-08-06 08:04:00|731965.4|730965.4|731963.1|730963.1|731971|730971|731951|730951|35
1628237050000|2021-08-06 08:04:10|731961.1|730961.1|732015.7|731015.7|732029.2|731029.2|731961.1|730961.1|37
1628237060000|2021-08-06 08:04:20|732020.1|731020.1|732036|731036|732039.3|731039.3|732010.7|731010.7|37
1628237070000|2021-08-06 08:04:30|732051.1|731051.1|732081.2|731081.2|732089.3|731089.3|732051.1|731051.1|36
1628237080000|2021-08-06 08:04:40|732080.2|731080.2|732113.4|731113.4|732125.7|731125.7|732075.3|731075.3|36
1628237090000|2021-08-06 08:04:50|732124.9|731124.9|732047.1|731047.1|732124.9|731124.9|732035.5|731035.5|31
1628237100000|2021-08-06 08:05:00|732049.4|731049.4|732054.1|731054.1|732059.5|731059.5|732042.8|731042.8|31
1628237110000|2021-08-06 08:05:10|732044.2|731044.2|732041.4|731041.4|732056.1|731056.1|732034.2|731034.2|29
1628237120000|2021-08-06 08:05:20|732038.8|731038.8|731959.7|730959.7|732038.8|731038.8|731945.2|730945.2|33
1628237130000|2021-08-06 08:05:30|731965.8|730965.8|731952.3|730952.3|731967.6|730967.6|731947.7|730947.7|29
1628237140000|2021-08-06 08:05:40|731955.8|730955.8|731931.3|730931.3|731955.8|730955.8|731916.2|730916.2|31
1628237150000|2021-08-06 08:05:50|731931.1|730931.1|731932.4|730932.4|731941.3|730941.3|731918.8|730918.8|33
1628237160000|2021-08-06 08:06:00|731942.1|730942.1|731955.8|730955.8|731960|730960|731932.1|730932.1|36
1628237170000|2021-08-06 08:06:10|731957.5|730957.5|731996.2|730996.2|731999.9|730999.9|731952.1|730952.1|32
1628237180000|2021-08-06 08:06:20|731994.9|730994.9|731929.9|730929.9|731995.3|730995.3|731918.6|730918.6|39
1628237190000|2021-08-06 08:06:30|731920.6|730920.6|731895.9|730895.9|731920.8|730920.8|731892.3|730892.3|34
1628237200000|2021-08-06 08:06:40|731895.5|730895.5|731869.7|730869.7|731909.1|730909.1|731863.4|730863.4|32
1628237210000|2021-08-06 08:06:50|731868.8|730868.8|731862.2|730862.2|731872.1|730872.1|731862.2|730862.2|32
1628237220000|2021-08-06 08:07:00|731866.4|730866.4|731922.8|730922.8|731937.2|730937.2|731860.5|730860.5|35
1628237230000|2021-08-06 08:07:10|731917.1|730917.1|731891.2|730891.2|731933.4|730933.4|731866.5|730866.5|39
1628237240000|2021-08-06 08:07:20|731901|730901|731883.3|730883.3|731901|730901|731874.5|730874.5|28
1628237250000|2021-08-06 08:07:30|731873.1|730873.1|731887.3|730887.3|731890.1|730890.1|731869.6|730869.6|32
1628237260000|2021-08-06 08:07:40|731887.9|730887.9|731881.3|730881.3|731887.9|730887.9|731878|730878|32
1628237270000|2021-08-06 08:07:50|731885.5|730885.5|731904.5|730904.5|731921.2|730921.2|731881.3|730881.3|34
1628237280000|2021-08-06 08:08:00|731901.5|730901.5|731903.7|730903.7|731916|730916|731881.9|730881.9|30
1628237290000|2021-08-06 08:08:10|731884.1|730884.1|731898.9|730898.9|731917.3|730917.3|731879.7|730879.7|28
1628237300000|2021-08-06 08:08:20|731906.2|730906.2|731859.9|730859.9|731906.2|730906.2|731857.9|730857.9|34
1628237310000|2021-08-06 08:08:30|731856.6|730856.6|731869|730869|731871.2|730871.2|731856.6|730856.6|28
1628237320000|2021-08-06 08:08:40|731870.8|730870.8|731840.6|730840.6|731870.8|730870.8|731829.7|730829.7|35
1628237330000|2021-08-06 08:08:50|731839.8|730839.8|731844.6|730844.6|731845.4|730845.4|731821.2|730821.2|32
1628237340000|2021-08-06 08:09:00|731847|730847|731841.8|730841.8|731847|730847|731839.5|730839.5|25
1628237350000|2021-08-06 08:09:10|731841.5|730841.5|731889.2|730889.2|731889.2|730889.2|731835.5|730835.5|32
1628237360000|2021-08-06 08:09:20|731889.1|730889.1|731858.7|730858.7|731889.1|730889.1|731851.5|730851.5|30
1628237370000|2021-08-06 08:09:30|731857.9|730857.9|731881.7|730881.7|731892.5|730892.5|731857|730857|34
1628237380000|2021-08-06 08:09:40|731888.4|730888.4|731882.3|730882.3|731893.3|730893.3|731876.9|730876.9|27
1628237390000|2021-08-06 08:09:50|731883.1|730883.1|731902.1|730902.1|731911.8|730911.8|731858.4|730858.4|26
1628237400000|2021-08-06 08:10:00|731907.4|730907.4|731883.2|730883.2|731917.3|730917.3|731859.1|730859.1|29
1628237410000|2021-08-06 08:10:10|731882.8|730882.8|731890.8|730890.8|731897.7|730897.7|731876.3|730876.3|25
1628237420000|2021-08-06 08:10:20|731895.5|730895.5|731893.3|730893.3|731903.5|730903.5|731889.8|730889.8|14
1628237430000|2021-08-06 08:10:30|731894.5|730894.5|731902.7|730902.7|731902.7|730902.7|731892.3|730892.3|20
1628237440000|2021-08-06 08:10:40|731902.6|730902.6|731901.8|730901.8|731903.8|730903.8|731901.3|730901.3|13
1628237450000|2021-08-06 08:10:50|731903.7|730903.7|731991.4|730991.4|731991.4|730991.4|731901.7|730901.7|29
1628237460000|2021-08-06 08:11:00|732014.8|731014.8|732038.3|731038.3|732051.4|731051.4|732004.9|731004.9|39
1628237470000|2021-08-06 08:11:10|732039.1|731039.1|732058.5|731058.5|732070.7|731070.7|732021.9|731021.9|36
1628237480000|2021-08-06 08:11:20|732054.9|731054.9|732072.5|731072.5|732085.5|731085.5|732054.9|731054.9|33
1628237490000|2021-08-06 08:11:30|732072.9|731072.9|732072.2|731072.2|732072.9|731072.9|732060|731060|31
1628237500000|2021-08-06 08:11:40|732072.7|731072.7|732076.1|731076.1|732078.7|731078.7|732063.1|731063.1|30
1628237510000|2021-08-06 08:11:50|732069.4|731069.4|731932.3|730932.3|732076.1|731076.1|731932.3|730932.3|33
1628237520000|2021-08-06 08:12:00|731927|730927|731930.8|730930.8|731948.5|730948.5|731926.9|730926.9|32
1628237530000|2021-08-06 08:12:10|731935.4|730935.4|731932.8|730932.8|731938.4|730938.4|731931.7|730931.7|20
1628237540000|2021-08-06 08:12:20|731933.3|730933.3|731893.2|730893.2|731933.7|730933.7|731882.4|730882.4|28
1628237550000|2021-08-06 08:12:30|731898.5|730898.5|731896|730896|731911.6|730911.6|731889.7|730889.7|40
1628237560000|2021-08-06 08:12:40|731895.8|730895.8|731865.3|730865.3|732367.9|730910|731864.4|730367.9|35
1628237570000|2021-08-06 08:12:50|731864.1|730864.1|731829.3|730829.3|731866.6|730866.6|731826.6|730826.6|34
1628237580000|2021-08-06 08:13:00|731831.5|730831.5|731826|730826|731844.2|730844.2|731824.3|730824.3|25
1628237590000|2021-08-06 08:13:10|731824.6|730824.6|731825.8|730825.8|731827.9|730827.9|731823.9|730823.9|20
1628237600000|2021-08-06 08:13:20|731826.1|730826.1|731835.6|730835.6|731835.6|730835.6|731824.7|730824.7|22
1628237610000|2021-08-06 08:13:30|731834.9|730834.9|731746.6|730746.6|731835.2|730835.2|731710.3|730710.3|34
1628237620000|2021-08-06 08:13:40|731750|730750|731743.1|730743.1|731753.8|730753.8|731726.5|730726.5|31
1628237630000|2021-08-06 08:13:50|731741.3|730741.3|731776.2|730776.2|731788.3|730788.3|731736.4|730736.4|36
1628237640000|2021-08-06 08:14:00|731775.7|730775.7|731772.3|730772.3|731777.7|730777.7|731769.3|730769.3|30
1628237650000|2021-08-06 08:14:10|731758.3|730758.3|731760.4|730760.4|731761.7|730761.7|731726.2|730726.2|32
1628237660000|2021-08-06 08:14:20|731758.9|730758.9|731784.7|730784.7|732270.4|730784.7|731758.7|730267.1|31
1628237670000|2021-08-06 08:14:30|731786.1|730786.1|731801.2|730801.2|731804.3|730804.3|731782.6|730782.6|27
1628237680000|2021-08-06 08:14:40|731799.5|730799.5|731795.5|730795.5|731807|730807|731795.4|730795.4|21
1628237690000|2021-08-06 08:14:50|731796.3|730796.3|731763|730763|731796.3|730796.3|731732.4|730732.4|31
1628237700000|2021-08-06 08:15:00|731751|730751|731720.5|730720.5|731774.9|730774.9|731710.2|730710.2|38
1628237710000|2021-08-06 08:15:10|731727.7|730727.7|731663.3|730663.3|731729.2|730729.2|731659.1|730659.1|34
1628237720000|2021-08-06 08:15:20|731661.3|730661.3|731620.7|730620.7|731670.1|730670.1|731616.5|730616.5|33
1628237730000|2021-08-06 08:15:30|731619.8|730619.8|731642.4|730642.4|731642.4|730642.4|731615.1|730615.1|33
1628237740000|2021-08-06 08:15:40|731640|730640|732112.2|730112.2|732121.9|730645|731617.2|730106.4|37
1628237750000|2021-08-06 08:15:50|732112.3|730112.3|732103.2|730103.2|732112.4|730112.4|732095.2|730095.2|29
1628237760000|2021-08-06 08:16:00|732105.2|730105.2|732119.5|730119.5|732126.1|730126.1|732105.2|730105.2|30
1628237770000|2021-08-06 08:16:10|732104.5|730104.5|732133.3|730133.3|732133.3|730627.5|731627.5|730104.5|24
1628237780000|2021-08-06 08:16:20|732132.7|730132.7|732147.3|730147.3|732149.4|730149.4|732124|730124|26
1628237790000|2021-08-06 08:16:30|731647.4|730647.4|732147.4|730147.4|732155.7|730647.4|731631.8|730140.3|21
1628237800000|2021-08-06 08:16:40|732147.2|730147.2|732153.5|730153.5|732153.5|730153.5|732136.9|730136.9|24
1628237810000|2021-08-06 08:16:50|732152.8|730152.8|732140.8|730140.8|732153.9|730153.9|732140.4|730140.4|18
1628237820000|2021-08-06 08:17:00|732142.2|730142.2|731746.8|730746.8|732153.8|730749.7|731699.1|730138|26
1628237830000|2021-08-06 08:17:10|731747.5|730747.5|731696.8|730696.8|731747.5|730747.5|731686.9|730686.9|32
1628237840000|2021-08-06 08:17:20|731696.4|730696.4|732175|730175|732176.3|730697.8|731688.7|730157.6|31
1628237850000|2021-08-06 08:17:30|732181|730181|732173.7|730173.7|732181.2|730181.2|732167.3|730167.3|26
1628237860000|2021-08-06 08:17:40|732173.8|730173.8|732180.1|730180.1|732182.9|730182.9|732170|730170|16
1628237870000|2021-08-06 08:17:50|732180.2|730180.2|731675.5|730675.5|732184.8|730678.8|731667.6|730180.2|30
1628237880000|2021-08-06 08:18:00|731674.7|730674.7|731675|730675|731681.1|730681.1|731670|730670|27
1628237890000|2021-08-06 08:18:10|731675.5|730675.5|731665.8|730665.8|731676.8|730676.8|731647.1|730647.1|28
1628237900000|2021-08-06 08:18:20|731666.8|730666.8|731667.4|730667.4|731675.1|730675.1|731661.5|730661.5|22
1628237910000|2021-08-06 08:18:30|731667.8|730667.8|731663.6|730663.6|731667.8|730667.8|731662.2|730662.2|20
1628237920000|2021-08-06 08:18:40|731663.9|730663.9|731697.6|730697.6|731699.9|730699.9|731662.4|730662.4|29
1628237930000|2021-08-06 08:18:50|731696.9|730696.9|731738.3|730738.3|731741|730741|731694.7|730694.7|33
1628237940000|2021-08-06 08:19:00|731740.1|730740.1|732262.8|730262.8|732262.8|730756.3|731733.3|730240|33
1628237950000|2021-08-06 08:19:10|732261.7|730261.7|731772.4|730772.4|732268.3|730781.5|731766.5|730261.7|34
1628237960000|2021-08-06 08:19:20|731771.7|730771.7|731732.6|730732.6|731772.3|730772.3|731732.1|730732.1|25
1628237970000|2021-08-06 08:19:30|731737.2|730737.2|731800.7|730800.7|731800.8|730800.8|731732.4|730732.4|31
1628237980000|2021-08-06 08:19:40|731808.7|730808.7|731750.6|730750.6|731808.7|730808.7|731728.8|730728.8|36
1628237990000|2021-08-06 08:19:50|731750.4|730750.4|731713.9|730713.9|731752.1|730752.1|731712.1|730712.1|27
1628238000000|2021-08-06 08:20:00|731705.1|730705.1|731704.9|730704.9|731711.5|730711.5|731699.8|730699.8|24
1628238010000|2021-08-06 08:20:10|731705.5|730705.5|731701.6|730701.6|731715.8|730715.8|731700.3|730700.3|29
1628238020000|2021-08-06 08:20:20|731702.6|730702.6|731672.7|730672.7|731702.6|730702.6|731660.7|730660.7|26
1628238030000|2021-08-06 08:20:30|731664.5|730664.5|731661.4|730661.4|731665.6|730665.6|731659.8|730659.8|25
1628238040000|2021-08-06 08:20:40|731659.7|730659.7|731666.7|730666.7|731666.9|730666.9|731658.2|730658.2|22
1628238050000|2021-08-06 08:20:50|731666|730666|731652.9|730652.9|731671.7|730671.7|731652.9|730652.9|29
1628238060000|2021-08-06 08:21:00|731651.5|730651.5|731623.7|730623.7|731654|730654|731620.2|730620.2|23
1628238070000|2021-08-06 08:21:10|731624.7|730624.7|731612.3|730612.3|731630.9|730630.9|731609.2|730609.2|35
1628238080000|2021-08-06 08:21:20|731615|730615|731619.4|730619.4|731619.4|730619.4|731610.6|730610.6|26
1628238090000|2021-08-06 08:21:30|731622.7|730622.7|731627.3|730627.3|731629.8|730629.8|731613|730613|27
1628238100000|2021-08-06 08:21:40|731626.8|730626.8|731636.2|730636.2|731636.2|730636.2|731621|730621|25
1628238110000|2021-08-06 08:21:50|731638|730638|731705.9|730705.9|731716|730716|731626.5|730626.5|34
1628238120000|2021-08-06 08:22:00|731707.8|730707.8|731729.4|730729.4|731734|730734|731704.5|730704.5|31
1628238130000|2021-08-06 08:22:10|731726.2|730726.2|731725|730725|731727.5|730727.5|731722.4|730722.4|19
1628238140000|2021-08-06 08:22:20|731722.5|730722.5|731707.6|730707.6|731722.5|730722.5|731700.6|730700.6|24
1628238150000|2021-08-06 08:22:30|731711.4|730711.4|731703.7|730703.7|731716.7|730716.7|731701.3|730701.3|22
1628238160000|2021-08-06 08:22:40|731703.9|730703.9|731696.8|730696.8|731708.4|730708.4|731693.3|730693.3|26
1628238170000|2021-08-06 08:22:50|731699.3|730699.3|731811|730811|731823.4|730823.4|731652.1|730652.1|35
1628238180000|2021-08-06 08:23:00|731814.7|730814.7|732353.5|730353.5|732353.5|730829.1|731795.7|730321.2|38
1628238190000|2021-08-06 08:23:10|731878.5|730878.5|731872.9|730872.9|731893.9|730893.9|731863|730863|37
1628238200000|2021-08-06 08:23:20|731871.8|730871.8|731860.2|730860.2|731888.2|730888.2|731852.3|730852.3|31
1628238210000|2021-08-06 08:23:30|731867.5|730867.5|731832.6|730832.6|731867.5|730867.5|731817.4|730817.4|30
1628238220000|2021-08-06 08:23:40|731840.2|730840.2|731833|730833|731850.4|730850.4|731833|730833|23
1628238230000|2021-08-06 08:23:50|731832.7|730832.7|731807.7|730807.7|731841.3|730841.3|731807.7|730807.7|28
1628238240000|2021-08-06 08:24:00|731819.4|730819.4|731775.1|730775.1|731836.9|730836.9|731765.5|730765.5|35
1628238250000|2021-08-06 08:24:10|731778.9|730778.9|731785.6|730785.6|731792.8|730792.8|731772.6|730772.6|29
1628238260000|2021-08-06 08:24:20|731781.5|730781.5|731776.5|730776.5|732282.9|730792.1|731763.5|730254.2|25
1628238270000|2021-08-06 08:24:30|731780.9|730780.9|731769.5|730769.5|731787.1|730787.1|731765.2|730765.2|30
1628238280000|2021-08-06 08:24:40|731770.2|730770.2|731736.6|730736.6|731784|730784|731708.8|730708.8|31
1628238290000|2021-08-06 08:24:50|731728.4|730728.4|731727.7|730727.7|731738.2|730738.2|731725.4|730725.4|24
1628238300000|2021-08-06 08:25:00|731728.2|730728.2|731718.6|730718.6|731738.5|730738.5|731718|730718|34
1628238310000|2021-08-06 08:25:10|731720.4|730720.4|731725.9|730725.9|731758.2|730758.2|731720.4|730720.4|36
1628238320000|2021-08-06 08:25:20|731722.7|730722.7|731753.2|730753.2|731753.2|730753.2|731721.1|730721.1|37
1628238330000|2021-08-06 08:25:30|731746.9|730746.9|731697.4|730697.4|731750.8|730750.8|731690.5|730690.5|32
1628238340000|2021-08-06 08:25:40|731683|730683|731653.8|730653.8|731691.5|730691.5|731632.1|730632.1|33
1628238350000|2021-08-06 08:25:50|731655.2|730655.2|731626.7|730626.7|731655.2|730655.2|731618.4|730618.4|36
1628238360000|2021-08-06 08:26:00|731630.8|730630.8|731626.3|730626.3|731630.8|730630.8|731625.5|730625.5|24
1628238370000|2021-08-06 08:26:10|731629.4|730629.4|731599.1|730599.1|731633.7|730633.7|731599.1|730599.1|24
1628238380000|2021-08-06 08:26:20|731616.3|730616.3|731661.4|730661.4|731669.1|730669.1|731604.7|730604.7|25
1628238390000|2021-08-06 08:26:30|731667.2|730667.2|731665.1|730665.1|731667.2|730667.2|731650.5|730650.5|24
1628238400000|2021-08-06 08:26:40|731661.7|730661.7|731708.3|730708.3|732235.2|730712.6|731661.4|730212.9|33
1628238410000|2021-08-06 08:26:50|731706.9|730706.9|731710.6|730710.6|731724.3|730724.3|731705.3|730705.3|33
1628238420000|2021-08-06 08:27:00|731709.4|730709.4|732253.2|730253.2|732275|730757.8|731709.4|730224.3|34
1628238430000|2021-08-06 08:27:10|732239.3|730239.3|732275|730275|732287|730771.1|731763|730239.3|40
1628238440000|2021-08-06 08:27:20|732274.7|730274.7|731803.7|730803.7|732280.8|730809.3|731791.9|730271.7|35
1628238450000|2021-08-06 08:27:30|731801.9|730801.9|731822.4|730822.4|731822.4|730822.4|731776.4|730776.4|39
1628238460000|2021-08-06 08:27:40|731815.5|730815.5|731818.1|730818.1|731828.4|730828.4|731809.8|730809.8|37
1628238470000|2021-08-06 08:27:50|731819.5|730819.5|731817.1|730817.1|731849.4|730849.4|731817.1|730817.1|30
1628238480000|2021-08-06 08:28:00|731828.3|730828.3|731823.5|730823.5|731830.1|730830.1|731814.2|730814.2|32
1628238490000|2021-08-06 08:28:10|731824.8|730824.8|731821.6|730821.6|732266.2|730839|731737.2|730266.2|36
1628238500000|2021-08-06 08:28:20|731810.2|730810.2|731802|730802|731826|730826|731788.4|730788.4|30
1628238510000|2021-08-06 08:28:30|731802.2|730802.2|732345.9|730345.9|732365.5|730848|731784.7|730345.9|29
1628238520000|2021-08-06 08:28:40|732347.3|730347.3|732318.9|730318.9|732360.3|730360.3|732318.9|730318.9|39
1628238530000|2021-08-06 08:28:50|732332.8|730332.8|732310.6|730310.6|732349.3|730349.3|732299.7|730299.7|40
1628238540000|2021-08-06 08:29:00|732288.2|730288.2|732283.5|730283.5|732307.9|730307.9|732273.8|730273.8|35
1628238550000|2021-08-06 08:29:10|732275.2|730275.2|732231.5|730231.5|732278.4|730278.4|732231.5|730231.5|30
1628238560000|2021-08-06 08:29:20|732242.9|730242.9|732251.7|730251.7|732258.6|730258.6|732230.9|730230.9|28
1628238570000|2021-08-06 08:29:30|732254.4|730254.4|731710.3|730710.3|732258.9|730719.9|731693.7|730183.3|27
1628238580000|2021-08-06 08:29:40|731700|730700|731711.8|730711.8|731723.3|730723.3|731691.6|730691.6|28
1628238590000|2021-08-06 08:29:50|731722.1|730722.1|731766.1|730766.1|732242.2|730780.7|731707|730227.7|34
1628238600000|2021-08-06 08:30:00|731769.1|730769.1|731790.1|730790.1|731804.4|730804.4|731769.1|730769.1|18
1628238610000|2021-08-06 08:30:10|731786.8|730786.8|731772.6|730772.6|731801.4|730801.4|731765.4|730765.4|24
1628238620000|2021-08-06 08:30:20|731766.5|730766.5|731757.4|730757.4|731775.6|730775.6|731754.4|730754.4|29
1628238630000|2021-08-06 08:30:30|731759.7|730759.7|731741.5|730741.5|731759.7|730759.7|731722.5|730722.5|29
1628238640000|2021-08-06 08:30:40|731756.4|730756.4|731751.9|730751.9|731756.4|730756.4|731719.8|730719.8|29
1628238650000|2021-08-06 08:30:50|731752.5|730752.5|731744.6|730744.6|732258.4|730775.6|731733.5|730258.4|34
1628238660000|2021-08-06 08:31:00|731733.4|730733.4|732196.8|730196.8|732207.9|730745.2|731691.7|730195.1|28
1628238670000|2021-08-06 08:31:10|732184.1|730184.1|731694.9|730694.9|732189|730714.5|731672.9|730184.1|30
1628238680000|2021-08-06 08:31:20|731691.3|730691.3|731652.5|730652.5|731702.6|730702.6|731650.6|730650.6|36
1628238690000|2021-08-06 08:31:30|731649.5|730649.5|731654.3|730654.3|731663.9|730663.9|731648.7|730648.7|35
1628238700000|2021-08-06 08:31:40|731652.8|730652.8|731654|730654|731668.4|730668.4|731646.5|730646.5|28
1628238710000|2021-08-06 08:31:50|731656.4|730656.4|731645.5|730645.5|731657.9|730657.9|731639.4|730639.4|28
1628238720000|2021-08-06 08:32:00|731649.9|730649.9|731721|730721|732227.4|730728.8|731644.9|730207.2|34
1628238730000|2021-08-06 08:32:10|731726.2|730726.2|732273.6|730273.6|732298.8|730771.4|731722.8|730271.7|31
1628238740000|2021-08-06 08:32:20|732276.6|730276.6|731796.4|730796.4|732299.1|730815.5|731794.9|730276.6|29
1628238750000|2021-08-06 08:32:30|731797.4|730797.4|731793.8|730793.8|731800.2|730800.2|731793.6|730793.6|24
1628238760000|2021-08-06 08:32:40|731793.1|730793.1|731776.2|730776.2|731793.5|730793.5|731766.5|730766.5|24
1628238770000|2021-08-06 08:32:50|731779.4|730779.4|731777.1|730777.1|731792.1|730792.1|731752.1|730752.1|29
1628238780000|2021-08-06 08:33:00|731788.6|730788.6|731755.1|730755.1|732283.5|730792.2|731754.6|730248.5|37
1628238790000|2021-08-06 08:33:10|731760.7|730760.7|731773.6|730773.6|731785.4|730785.4|731760.7|730760.7|27
1628238800000|2021-08-06 08:33:20|731773.7|730773.7|731778.5|730778.5|731794.3|730794.3|731770.9|730770.9|27
1628238810000|2021-08-06 08:33:30|731780|730780|731771.4|730771.4|731780.8|730780.8|731766.4|730766.4|28
1628238820000|2021-08-06 08:33:40|731773.7|730773.7|731787.7|730787.7|731794.9|730794.9|731771|730771|29
1628238830000|2021-08-06 08:33:50|731792.5|730792.5|731848.7|730848.7|731855.2|730855.2|731790.9|730790.9|30
1628238840000|2021-08-06 08:34:00|731842.6|730842.6|731891.3|730891.3|731906.9|730906.9|731839.9|730839.9|36
1628238850000|2021-08-06 08:34:10|731896.1|730896.1|731860.9|730860.9|732372.2|730902|731858.1|730354.2|33
1628238860000|2021-08-06 08:34:20|731859.3|730859.3|731840.3|730840.3|731860.9|730860.9|731824.2|730824.2|28
1628238870000|2021-08-06 08:34:30|731846.3|730846.3|731839|730839|731846.3|730846.3|731825.8|730825.8|30
1628238880000|2021-08-06 08:34:40|731842.5|730842.5|731778.4|730778.4|731842.5|730842.5|731778.4|730778.4|32
1628238890000|2021-08-06 08:34:50|731772.2|730772.2|731753.1|730753.1|731777.3|730777.3|731746.8|730746.8|28
1628238900000|2021-08-06 08:35:00|731748.9|730748.9|731755|730755|731761.1|730761.1|731748.9|730748.9|27
1628238910000|2021-08-06 08:35:10|731755.4|730755.4|731744.6|730744.6|731760.9|730760.9|731744.6|730744.6|26
1628238920000|2021-08-06 08:35:20|731744.1|730744.1|731741.9|730741.9|731744.3|730744.3|731738.5|730738.5|24
1628238930000|2021-08-06 08:35:30|731742.6|730742.6|731743.4|730743.4|731749.1|730749.1|731739.6|730739.6|18
1628238940000|2021-08-06 08:35:40|731746.5|730746.5|731744.5|730744.5|731746.7|730746.7|731741.2|730741.2|13
1628238950000|2021-08-06 08:35:50|731744.2|730744.2|731742.5|730742.5|731754.6|730754.6|731730.4|730730.4|20
1628238960000|2021-08-06 08:36:00|731748.5|730748.5|731766.8|730766.8|731770.7|730770.7|731742.9|730742.9|33
1628238970000|2021-08-06 08:36:10|731761.3|730761.3|731779.4|730779.4|731785.5|730785.5|731761.3|730761.3|31
1628238980000|2021-08-06 08:36:20|731781.9|730781.9|731788.8|730788.8|731799.4|730799.4|731781.9|730781.9|25
1628238990000|2021-08-06 08:36:30|731789.1|730789.1|731787.2|730787.2|731810.2|730810.2|731787.2|730787.2|20
1628239000000|2021-08-06 08:36:40|731792.3|730792.3|731776.6|730776.6|731803.3|730803.3|731776.6|730776.6|29
1628239010000|2021-08-06 08:36:50|731781.7|730781.7|731787.5|730787.5|732289.1|730811.1|731763.2|730270.5|28
1628239020000|2021-08-06 08:37:00|731794.8|730794.8|731803.7|730803.7|731814.7|730814.7|731789.8|730789.8|33
1628239030000|2021-08-06 08:37:10|731803.9|730803.9|731800|730800|731807.8|730807.8|731795.8|730795.8|25
1628239040000|2021-08-06 08:37:20|731799.7|730799.7|731787.5|730787.5|732296.9|730802.7|731787.1|730271.4|26
1628239050000|2021-08-06 08:37:30|731816.9|730816.9|731792.2|730792.2|731817.4|730817.4|731783.7|730783.7|38
1628239060000|2021-08-06 08:37:40|731791.6|730791.6|731780|730780|731793.2|730793.2|731769.2|730769.2|34
1628239070000|2021-08-06 08:37:50|731776.7|730776.7|731771.8|730771.8|731783.5|730783.5|731765.3|730765.3|22
1628239080000|2021-08-06 08:38:00|731770.7|730770.7|731753.5|730753.5|731775|730775|731753.5|730753.5|18
1628239090000|2021-08-06 08:38:10|731759.2|730759.2|731790.5|730790.5|731803.7|730803.7|731758|730758|20
1628239100000|2021-08-06 08:38:20|731792.5|730792.5|731788|730788|731797.5|730797.5|731788|730788|17
1628239110000|2021-08-06 08:38:30|731785.8|730785.8|731776.6|730776.6|731792.2|730792.2|731774.8|730774.8|29
1628239120000|2021-08-06 08:38:40|731774.3|730774.3|731757.5|730757.5|731777.1|730777.1|731746.3|730746.3|25
1628239130000|2021-08-06 08:38:50|731759.6|730759.6|731779|730779|731786.4|730786.4|731753.3|730753.3|21
1628239140000|2021-08-06 08:39:00|731774.6|730774.6|731783.1|730783.1|731785.6|730785.6|731757.2|730757.2|27
1628239150000|2021-08-06 08:39:10|731781.3|730781.3|731847.2|730847.2|731850.8|730850.8|731781.3|730781.3|35
1628239160000|2021-08-06 08:39:20|731841.7|730841.7|731840.3|730840.3|731855.8|730855.8|731838|730838|22
1628239170000|2021-08-06 08:39:30|731914.5|730914.5|732009.7|731009.7|732024.8|731024.8|731914.5|730914.5|28
1628239180000|2021-08-06 08:39:40|732010.2|731010.2|732020.7|731020.7|732452.4|731025.8|731938.2|730445.6|33
1628239190000|2021-08-06 08:39:50|732021|731021|732031.1|731031.1|732043.8|731043.8|732011.4|731011.4|30
1628239200000|2021-08-06 08:40:00|732042.3|731042.3|732039.4|731039.4|732564.2|731065.5|732022.5|730546.9|35
1628239210000|2021-08-06 08:40:10|732039.3|731039.3|732017.5|731017.5|732043.5|731043.5|732013.6|731013.6|26
1628239220000|2021-08-06 08:40:20|732017.7|731017.7|732085.7|731085.7|732137|731137|732006.5|731006.5|35
1628239230000|2021-08-06 08:40:30|732085.8|731085.8|732036.8|731036.8|732091.8|731091.8|732018.8|731018.8|33
1628239240000|2021-08-06 08:40:40|732039.3|731039.3|732043|731043|732052|731052|732029.1|731029.1|28
1628239250000|2021-08-06 08:40:50|732041.9|731041.9|732045.7|731045.7|732053.2|731053.2|732035.5|731035.5|26
1628239260000|2021-08-06 08:41:00|732047|731047|732037.5|731037.5|732066.5|731066.5|732027.9|731027.9|29
1628239270000|2021-08-06 08:41:10|732038|731038|732038.3|731038.3|732041.3|731041.3|732025.4|731025.4|28
1628239280000|2021-08-06 08:41:20|732040.4|731040.4|732028.2|731028.2|732041.8|731041.8|732027.9|731027.9|24
1628239290000|2021-08-06 08:41:30|732028.5|731028.5|732025.3|731025.3|732031.2|731031.2|732019.5|731019.5|21
1628239300000|2021-08-06 08:41:40|732024|731024|731971.6|730971.6|732028.1|731028.1|731971.6|730971.6|24
1628239310000|2021-08-06 08:41:50|731974.5|730974.5|731973.2|730973.2|731977.6|730977.6|731947.7|730947.7|31
1628239320000|2021-08-06 08:42:00|731972.1|730972.1|731952.2|730952.2|732461.9|730973.4|731950.3|730442.6|32
1628239330000|2021-08-06 08:42:10|731952.1|730952.1|731944|730944|732449.5|730957.5|731939.6|730435.4|30
1628239340000|2021-08-06 08:42:20|731945.1|730945.1|731933.7|730933.7|731950.9|730950.9|731922.8|730922.8|34
1628239350000|2021-08-06 08:42:30|731930.5|730930.5|731966.6|730966.6|731974|730974|731929.4|730929.4|31
1628239360000|2021-08-06 08:42:40|731966.3|730966.3|731968.3|730968.3|731988.2|730988.2|731966.2|730966.2|28
1628239370000|2021-08-06 08:42:50|731973.9|730973.9|731984.2|730984.2|731984.2|730984.2|731965.4|730965.4|29
1628239380000|2021-08-06 08:43:00|731977|730977|732023.9|731023.9|732036.2|731036.2|731974.6|730974.6|32
1628239390000|2021-08-06 08:43:10|732023.1|731023.1|731972.3|730972.3|732023.1|731023.1|731972.3|730972.3|27
1628239400000|2021-08-06 08:43:20|731972.9|730972.9|731972.8|730972.8|731981.5|730981.5|731963.7|730963.7|26
1628239410000|2021-08-06 08:43:30|731970.2|730970.2|731976.1|730976.1|731983.8|730983.8|731968.4|730968.4|23
1628239420000|2021-08-06 08:43:40|731966.1|730966.1|731923|730923|731967.6|730967.6|731915.3|730915.3|27
1628239430000|2021-08-06 08:43:50|731925.1|730925.1|731928.2|730928.2|731931|730931|731913.4|730913.4|26
1628239440000|2021-08-06 08:44:00|731926.3|730926.3|731986|730986|732000.7|731000.7|731925.8|730925.8|31
1628239450000|2021-08-06 08:44:10|731987|730987|731959.4|730959.4|731999.9|730999.9|731959.4|730959.4|30
1628239460000|2021-08-06 08:44:20|731955.1|730955.1|731938.4|730938.4|732456.8|730972.5|731929.7|730441.7|34
1628239470000|2021-08-06 08:44:30|731929.1|730929.1|731934.1|730934.1|731938.7|730938.7|731905|730905|36
1628239480000|2021-08-06 08:44:40|731937.6|730937.6|731948.9|730948.9|731969.9|730969.9|731933.5|730933.5|28
1628239490000|2021-08-06 08:44:50|731950.6|730950.6|731943.6|730943.6|731953.7|730953.7|731931.6|730931.6|26
1628239500000|2021-08-06 08:45:00|731944.7|730944.7|731935|730935|731971.7|730971.7|731933.7|730933.7|32
1628239510000|2021-08-06 08:45:10|731932.3|730932.3|731948.7|730948.7|732454.2|730957.3|731928.3|730454.2|30
1628239520000|2021-08-06 08:45:20|731951.3|730951.3|731994.2|730994.2|732012.7|731012.7|731943.4|730943.4|34
1628239530000|2021-08-06 08:45:30|731993.7|730993.7|731981.8|730981.8|731998.2|730998.2|731981.8|730981.8|30
1628239540000|2021-08-06 08:45:40|731989.7|730989.7|731949.5|730949.5|731989.7|730989.7|731949.5|730949.5|26
1628239550000|2021-08-06 08:45:50|731949.9|730949.9|731951.4|730951.4|731959.8|730959.8|731943.9|730943.9|27
1628239560000|2021-08-06 08:46:00|731946.3|730946.3|732043.8|731043.8|732076.3|731076.3|731946.3|730946.3|33
1628239570000|2021-08-06 08:46:10|732047.9|731047.9|732492.2|730492.2|732522.9|731057.9|732013.8|730492.2|27
1628239580000|2021-08-06 08:46:20|732489.6|730489.6|731996.4|730996.4|732496.9|731016.1|731978|730489.6|31
1628239590000|2021-08-06 08:46:30|731996.3|730996.3|731992.7|730992.7|732011.2|731011.2|731991|730991|28
1628239600000|2021-08-06 08:46:40|731992.8|730992.8|732005.7|731005.7|732031.6|731031.6|731992.8|730992.8|32
1628239610000|2021-08-06 08:46:50|732000.7|731000.7|731967.1|730967.1|732003.9|731003.9|731962|730962|30
1628239620000|2021-08-06 08:47:00|731970.1|730970.1|732431.7|730431.7|732473.4|730973.3|731949.4|730424|29
1628239630000|2021-08-06 08:47:10|732429.5|730429.5|731945.1|730945.1|732438|730946.4|731923.9|730426.9|28
1628239640000|2021-08-06 08:47:20|731943.4|730943.4|731943.2|730943.2|732436|730972.3|731917.8|730436|30
1628239650000|2021-08-06 08:47:30|731944.7|730944.7|731941.5|730941.5|732435.8|730945.5|731932.4|730435.8|32
1628239660000|2021-08-06 08:47:40|731938.4|730938.4|731918.4|730918.4|731940.1|730940.1|731909|730909|32
1628239670000|2021-08-06 08:47:50|731917.1|730917.1|731911.9|730911.9|731920.4|730920.4|731911.9|730911.9|32
1628239680000|2021-08-06 08:48:00|731902.7|730902.7|731888.4|730888.4|731902.7|730902.7|731888.4|730888.4|26
1628239690000|2021-08-06 08:48:10|731889|730889|731859.5|730859.5|731891|730891|731857.9|730857.9|30
1628239700000|2021-08-06 08:48:20|731858.5|730858.5|731852.1|730852.1|731867.3|730867.3|731851.4|730851.4|30
1628239710000|2021-08-06 08:48:30|731852.3|730852.3|731841.7|730841.7|731857.1|730857.1|731833.7|730833.7|33
1628239720000|2021-08-06 08:48:40|731845.3|730845.3|731846.2|730846.2|731859.5|730859.5|731845.3|730845.3|24
1628239730000|2021-08-06 08:48:50|731847.5|730847.5|731865.9|730865.9|731868.2|730868.2|731845.2|730845.2|20
1628239740000|2021-08-06 08:49:00|731865.7|730865.7|731890.1|730890.1|731892.4|730892.4|731865.7|730865.7|28
1628239750000|2021-08-06 08:49:10|731889.7|730889.7|731896.7|730896.7|731897.5|730897.5|731889.5|730889.5|24
1628239760000|2021-08-06 08:49:20|731896.6|730896.6|731895.6|730895.6|731921.7|730921.7|731895.6|730895.6|34
1628239770000|2021-08-06 08:49:30|731895.8|730895.8|731901.4|730901.4|731902.6|730902.6|731892.6|730892.6|26
1628239780000|2021-08-06 08:49:40|731901.1|730901.1|731900.2|730900.2|731909.3|730909.3|731899.7|730899.7|23
1628239790000|2021-08-06 08:49:50|731900.3|730900.3|731894.6|730894.6|731902.6|730902.6|731891|730891|20
1628239800000|2021-08-06 08:50:00|731890.2|730890.2|731899.2|730899.2|731899.5|730899.5|731890.2|730890.2|28
1628239810000|2021-08-06 08:50:10|731897|730897|731876.3|730876.3|731899.6|730899.6|731873.3|730873.3|25
1628239820000|2021-08-06 08:50:20|731876.4|730876.4|731886|730886|731895|730895|731873.9|730873.9|31
1628239830000|2021-08-06 08:50:30|731886.8|730886.8|731901.2|730901.2|731903.9|730903.9|731886.2|730886.2|29
1628239840000|2021-08-06 08:50:40|731901.8|730901.8|731891.5|730891.5|731903.9|730903.9|731881|730881|22
1628239850000|2021-08-06 08:50:50|731889.1|730889.1|731895.6|730895.6|731907.9|730907.9|731874.8|730874.8|31
1628239860000|2021-08-06 08:51:00|731892|730892|731887.8|730887.8|731900.8|730900.8|731887.8|730887.8|22
1628239870000|2021-08-06 08:51:10|731888.6|730888.6|731875.8|730875.8|731897.4|730897.4|731875.8|730875.8|14
1628239880000|2021-08-06 08:51:20|731876.1|730876.1|731882.8|730882.8|731903.8|730903.8|731873.4|730873.4|29
1628239890000|2021-08-06 08:51:30|731882|730882|731892|730892|731895|730895|731878.6|730878.6|23
1628239900000|2021-08-06 08:51:40|731889.7|730889.7|731886.8|730886.8|731895.5|730895.5|731881.1|730881.1|20
1628239910000|2021-08-06 08:51:50|731895.2|730895.2|731818.7|730818.7|731895.2|730895.2|731816.2|730816.2|24
1628239920000|2021-08-06 08:52:00|731818.4|730818.4|731816.6|730816.6|731831.2|730831.2|731812.9|730812.9|30
1628239930000|2021-08-06 08:52:10|731816.2|730816.2|731824|730824|731826.4|730826.4|731814.7|730814.7|26
1628239940000|2021-08-06 08:52:20|731825.4|730825.4|731811.7|730811.7|731836.5|730836.5|731795.9|730795.9|26
1628239950000|2021-08-06 08:52:30|731802.2|730802.2|731814.1|730814.1|731818.6|730818.6|731802.2|730802.2|18
1628239960000|2021-08-06 08:52:40|731816.8|730816.8|731831.7|730831.7|731837.7|730837.7|731812.2|730812.2|26
1628239970000|2021-08-06 08:52:50|731832.5|730832.5|731797.5|730797.5|731832.5|730832.5|731797.5|730797.5|28
1628239980000|2021-08-06 08:53:00|731799.1|730799.1|731797.7|730797.7|731804.8|730804.8|731792.9|730792.9|25
1628239990000|2021-08-06 08:53:10|731798.7|730798.7|731806.6|730806.6|731806.6|730806.6|731793.1|730793.1|11
1628240000000|2021-08-06 08:53:20|731805.9|730805.9|731805.8|730805.8|731815.2|730815.2|731793.6|730793.6|29
1628240010000|2021-08-06 08:53:30|731804.6|730804.6|731820.5|730820.5|731822.2|730822.2|731804.6|730804.6|25
1628240020000|2021-08-06 08:53:40|731817.5|730817.5|731815.2|730815.2|731825.5|730825.5|731809.1|730809.1|12
1628240030000|2021-08-06 08:53:50|731815.6|730815.6|731825.7|730825.7|731830.4|730830.4|731810.4|730810.4|31
1628240040000|2021-08-06 08:54:00|731826.6|730826.6|731821.3|730821.3|731826.6|730826.6|731816|730816|20
1628240050000|2021-08-06 08:54:10|731820.3|730820.3|731804.5|730804.5|731830.8|730830.8|731804|730804|24
1628240060000|2021-08-06 08:54:20|731805.6|730805.6|731805.2|730805.2|731817.1|730817.1|731803.1|730803.1|24
1628240070000|2021-08-06 08:54:30|731804.7|730804.7|731815.3|730815.3|731820.9|730820.9|731804.6|730804.6|17
1628240080000|2021-08-06 08:54:40|731814.1|730814.1|731808.5|730808.5|731814.7|730814.7|731806.1|730806.1|15
1628240090000|2021-08-06 08:54:50|731808|730808|731807|730807|731816.4|730816.4|731805.8|730805.8|17
1628240100000|2021-08-06 08:55:00|731807.3|730807.3|731809.1|730809.1|731810.1|730810.1|731803.1|730803.1|18
1628240110000|2021-08-06 08:55:10|731807.6|730807.6|731787.4|730787.4|731810.6|730810.6|731785.9|730785.9|29
1628240120000|2021-08-06 08:55:20|731796.1|730796.1|731814.1|730814.1|731814.1|730814.1|731787.5|730787.5|30
1628240130000|2021-08-06 08:55:30|731802.5|730802.5|731779|730779|731807.4|730807.4|731779|730779|26
1628240140000|2021-08-06 08:55:40|731779.2|730779.2|731797.1|730797.1|731816.9|730816.9|731773.1|730773.1|33
1628240150000|2021-08-06 08:55:50|731792|730792|731784.7|730784.7|731792.4|730792.4|731783.2|730783.2|23
1628240160000|2021-08-06 08:56:00|731783|730783|731807.9|730807.9|731807.9|730807.9|731766.5|730766.5|30
1628240170000|2021-08-06 08:56:10|731807.8|730807.8|731806.3|730806.3|731810.1|730810.1|731804.5|730804.5|24
1628240180000|2021-08-06 08:56:20|731808.9|730808.9|731806.8|730806.8|731809.5|730809.5|731799|730799|22
1628240190000|2021-08-06 08:56:30|731810|730810|731764|730764|731810|730810|731764|730764|27
1628240200000|2021-08-06 08:56:40|731764.4|730764.4|731760.7|730760.7|731768.6|730768.6|731760.6|730760.6|22
1628240210000|2021-08-06 08:56:50|731760.9|730760.9|731774.5|730774.5|731789.1|730789.1|731760.6|730760.6|24
1628240220000|2021-08-06 08:57:00|731770.3|730770.3|731768.4|730768.4|731772|730772|731767|730767|28
1628240230000|2021-08-06 08:57:10|731768.9|730768.9|731763.3|730763.3|731770.9|730770.9|731763.3|730763.3|20
1628240240000|2021-08-06 08:57:20|731769.4|730769.4|732182.2|730182.2|732204.7|730769.4|731675.5|730176.1|30
1628240250000|2021-08-06 08:57:30|732188.9|730188.9|731675|730675|732188.9|730677.1|731670.5|730160.7|30
1628240260000|2021-08-06 08:57:40|731672.2|730672.2|732190.4|730190.4|732205.1|730675|731658.7|730167.1|23
1628240270000|2021-08-06 08:57:50|732193.1|730193.1|731709.8|730709.8|732206.2|730738.6|731704.4|730193.1|26
1628240280000|2021-08-06 08:58:00|731711.3|730711.3|731714.8|730714.8|731742.6|730742.6|731711.2|730711.2|33
1628240290000|2021-08-06 08:58:10|731715.5|730715.5|731734.1|730734.1|731750.9|730750.9|731711.4|730711.4|23
1628240300000|2021-08-06 08:58:20|731725.8|730725.8|731768.6|730768.6|731769.9|730769.9|731711.4|730711.4|28
1628240310000|2021-08-06 08:58:30|731776|730776|731801.6|730801.6|731815.5|730815.5|731767.5|730767.5|29
1628240320000|2021-08-06 08:58:40|731820.9|730820.9|731807.3|730807.3|731834.2|730834.2|731802.8|730802.8|19
1628240330000|2021-08-06 08:58:50|731807.8|730807.8|731794|730794|731811.1|730811.1|731792.2|730792.2|22
1628240340000|2021-08-06 08:59:00|731803|730803|731799.8|730799.8|731811.2|730811.2|731796.2|730796.2|24
1628240350000|2021-08-06 08:59:10|731802.1|730802.1|731812.7|730812.7|731812.7|730812.7|731788.1|730788.1|25
1628240360000|2021-08-06 08:59:20|731810|730810|731902.4|730902.4|731919.2|730919.2|731809.6|730809.6|29
1628240370000|2021-08-06 08:59:30|731903|730903|731916|730916|731935.4|730935.4|731903|730903|30
1628240380000|2021-08-06 08:59:40|731923.2|730923.2|731911|730911|731933.9|730933.9|731898.6|730898.6|31
1628240390000|2021-08-06 08:59:50|731914.2|730914.2|731913.8|730913.8|731917.7|730917.7|731907.9|730907.9|14
1628240400000|2021-08-06 09:00:00|731913.2|730913.2|731908.5|730908.5|731919|730919|731906.9|730906.9|24
1628240410000|2021-08-06 09:00:10|731896.8|730896.8|731917|730917|731917|730917|731892.1|730892.1|26
1628240420000|2021-08-06 09:00:20|731916.9|730916.9|731904.2|730904.2|731924.8|730924.8|731898|730898|25
1628240430000|2021-08-06 09:00:30|731905.7|730905.7|731900.2|730900.2|731916.7|730916.7|731897.6|730897.6|29
1628240440000|2021-08-06 09:00:40|731901.2|730901.2|731918.3|730918.3|731937.1|730937.1|731884.9|730884.9|31
1628240450000|2021-08-06 09:00:50|731915.4|730915.4|731828.3|730828.3|731915.4|730915.4|731797.8|730797.8|26
1628240460000|2021-08-06 09:01:00|731833.3|730833.3|731839|730839|731839|730839|731816.9|730816.9|31
1628240470000|2021-08-06 09:01:10|731832.8|730832.8|731793.2|730793.2|731834.7|730834.7|731791.7|730791.7|28
1628240480000|2021-08-06 09:01:20|731790.6|730790.6|731780.6|730780.6|731805.6|730805.6|731767.5|730767.5|36
1628240490000|2021-08-06 09:01:30|731786.5|730786.5|731786.4|730786.4|731786.5|730786.5|731771.4|730771.4|29
1628240500000|2021-08-06 09:01:40|731781.7|730781.7|731792.1|730792.1|731793.7|730793.7|731777|730777|24
1628240510000|2021-08-06 09:01:50|731792.8|730792.8|731792.5|730792.5|731792.8|730792.8|731789.3|730789.3|16
1628240520000|2021-08-06 09:02:00|731791.7|730791.7|731818.5|730818.5|731843.7|730843.7|731791.5|730791.5|30
1628240530000|2021-08-06 09:02:10|731820.4|730820.4|731811.1|730811.1|731820.4|730820.4|731810.7|730810.7|28
1628240540000|2021-08-06 09:02:20|731809.6|730809.6|731807.8|730807.8|731814.1|730814.1|731806.7|730806.7|22
1628240550000|2021-08-06 09:02:30|731806.2|730806.2|731802.5|730802.5|731810.6|730810.6|731802.5|730802.5|23
1628240560000|2021-08-06 09:02:40|731801.9|730801.9|731808.7|730808.7|731809.6|730809.6|731801.9|730801.9|19
1628240570000|2021-08-06 09:02:50|731809.2|730809.2|731800.6|730800.6|731809.2|730809.2|731799.1|730799.1|13
1628240580000|2021-08-06 09:03:00|731801|730801|731785.5|730785.5|731801.3|730801.3|731785.5|730785.5|21
1628240590000|2021-08-06 09:03:10|731785.9|730785.9|731795.6|730795.6|731817.3|730817.3|731785.9|730785.9|31
1628240600000|2021-08-06 09:03:20|731789|730789|731740|730740|731803.1|730803.1|731733.4|730733.4|28
1628240610000|2021-08-06 09:03:30|731740.3|730740.3|731732.2|730732.2|731740.3|730740.3|731724.6|730724.6|21
1628240620000|2021-08-06 09:03:40|731730.5|730730.5|731728.7|730728.7|731739.5|730739.5|731721.2|730721.2|29
1628240630000|2021-08-06 09:03:50|731729.6|730729.6|731727.9|730727.9|731735.9|730735.9|731724.2|730724.2|20
1628240640000|2021-08-06 09:04:00|731727.1|730727.1|731750.1|730750.1|731770.4|730770.4|731726|730726|24
1628240650000|2021-08-06 09:04:10|731754.2|730754.2|731757.4|730757.4|731771.1|730771.1|731737.3|730737.3|20
1628240660000|2021-08-06 09:04:20|731754.8|730754.8|731762.1|730762.1|731762.1|730762.1|731742.2|730742.2|30
1628240670000|2021-08-06 09:04:30|731760.8|730760.8|731751.6|730751.6|731763.2|730763.2|731747.4|730747.4|29
1628240680000|2021-08-06 09:04:40|731750.7|730750.7|731768.9|730768.9|731777.1|730777.1|731750.4|730750.4|28
1628240690000|2021-08-06 09:04:50|731763.9|730763.9|731755.5|730755.5|731766.6|730766.6|731746.5|730746.5|34
1628240700000|2021-08-06 09:05:00|731753.5|730753.5|731758.1|730758.1|731760.2|730760.2|731753.5|730753.5|21
1628240710000|2021-08-06 09:05:10|731756.4|730756.4|731772.1|730772.1|731776.5|730776.5|731756.3|730756.3|23
1628240720000|2021-08-06 09:05:20|731800|730800|731788.2|730788.2|731802.5|730802.5|731782.4|730782.4|22
1628240730000|2021-08-06 09:05:30|731785.7|730785.7|731777.9|730777.9|731788.2|730788.2|731771.5|730771.5|20
1628240740000|2021-08-06 09:05:40|731779.4|730779.4|731796.4|730796.4|731811|730811|731761.1|730761.1|28
1628240750000|2021-08-06 09:05:50|731808.3|730808.3|731801|730801|731808.3|730808.3|731790.2|730790.2|32
1628240760000|2021-08-06 09:06:00|731792.7|730792.7|731800.8|730800.8|731804.5|730804.5|731791.9|730791.9|24
1628240770000|2021-08-06 09:06:10|731802.1|730802.1|731796.8|730796.8|731808|730808|731791.3|730791.3|26
1628240780000|2021-08-06 09:06:20|731793.9|730793.9|731788.5|730788.5|731805.8|730805.8|731787.4|730787.4|23
1628240790000|2021-08-06 09:06:30|731789.3|730789.3|731785.3|730785.3|731789.3|730789.3|731779.8|730779.8|18
1628240800000|2021-08-06 09:06:40|731784.2|730784.2|731780.5|730780.5|731784.7|730784.7|731777.9|730777.9|16
1628240810000|2021-08-06 09:06:50|731783.7|730783.7|731800.7|730800.7|731802.4|730802.4|731781.4|730781.4|19
1628240820000|2021-08-06 09:07:00|731802.2|730802.2|731787.1|730787.1|731802.2|730802.2|731787.1|730787.1|15
1628240830000|2021-08-06 09:07:10|731786.9|730786.9|731785|730785|731797.9|730797.9|731785|730785|16
1628240840000|2021-08-06 09:07:20|731812.4|730812.4|731805.3|730805.3|731816.8|730816.8|731796.7|730796.7|24
1628240850000|2021-08-06 09:07:30|731806.3|730806.3|731811.7|730811.7|731817.2|730817.2|731805.9|730805.9|16
1628240860000|2021-08-06 09:07:40|731825.8|730825.8|731821.8|730821.8|731830.7|730830.7|731815.3|730815.3|21
1628240870000|2021-08-06 09:07:50|731828.1|730828.1|731825|730825|731828.1|730828.1|731813.6|730813.6|26
1628240880000|2021-08-06 09:08:00|731823.5|730823.5|731828.8|730828.8|731842.7|730842.7|731819.1|730819.1|24
1628240890000|2021-08-06 09:08:10|731830.2|730830.2|731917|730917|731917|730917|731826.9|730826.9|34
1628240900000|2021-08-06 09:08:20|731916.4|730916.4|731907.2|730907.2|731916.4|730916.4|731895.2|730895.2|33
1628240910000|2021-08-06 09:08:30|731903.6|730903.6|731893.1|730893.1|731909.2|730909.2|731889.8|730889.8|25
1628240920000|2021-08-06 09:08:40|731892.9|730892.9|731898.4|730898.4|731908.4|730908.4|731882.3|730882.3|16
1628240930000|2021-08-06 09:08:50|731898.2|730898.2|731908.2|730908.2|731910.8|730910.8|731889.6|730889.6|21
1628240940000|2021-08-06 09:09:00|731903.4|730903.4|731896|730896|731907|730907|731891.2|730891.2|19
1628240950000|2021-08-06 09:09:10|731904.9|730904.9|731900|730900|731905|730905|731890.9|730890.9|20
1628240960000|2021-08-06 09:09:20|731898.2|730898.2|731900.6|730900.6|731901.4|730901.4|731897.3|730897.3|7
1628240970000|2021-08-06 09:09:30|731898.5|730898.5|731893.5|730893.5|731901.1|730901.1|731881.3|730881.3|19
1628240980000|2021-08-06 09:09:40|731894.1|730894.1|731893.4|730893.4|732394.7|730913.9|731889|730394.7|21
1628240990000|2021-08-06 09:09:50|731892.1|730892.1|731899.1|730899.1|731915.1|730915.1|731892.1|730892.1|14
1628241000000|2021-08-06 09:10:00|731899.8|730899.8|731906.2|730906.2|731912.8|730912.8|731890.3|730890.3|27
1628241010000|2021-08-06 09:10:10|731906.7|730906.7|731900.3|730900.3|731907.3|730907.3|731899.3|730899.3|17
1628241020000|2021-08-06 09:10:20|731900.1|730900.1|731893.9|730893.9|731900.1|730900.1|731888.7|730888.7|16
1628241030000|2021-08-06 09:10:30|731889.9|730889.9|731905.4|730905.4|731909|730909|731885.2|730885.2|18
1628241040000|2021-08-06 09:10:40|731901|730901|731890.8|730890.8|731915.1|730915.1|731889.5|730889.5|16
1628241050000|2021-08-06 09:10:50|731890.6|730890.6|731872.1|730872.1|731900.4|730900.4|731850|730850|26
1628241060000|2021-08-06 09:11:00|731871.6|730871.6|731873.7|730873.7|731895|730895|731845.5|730845.5|36
1628241070000|2021-08-06 09:11:10|731869.3|730869.3|731853.2|730853.2|731869.3|730869.3|731846.2|730846.2|33
1628241080000|2021-08-06 09:11:20|731868.6|730868.6|731839.1|730839.1|731875.4|730875.4|731838.2|730838.2|26
1628241090000|2021-08-06 09:11:30|731844.4|730844.4|731836.4|730836.4|731859.1|730859.1|731831.6|730831.6|27
1628241100000|2021-08-06 09:11:40|731824.7|730824.7|731848.9|730848.9|731865.5|730865.5|731820.5|730820.5|21
1628241110000|2021-08-06 09:11:50|731852.9|730852.9|731904.7|730904.7|731930.3|730930.3|731850.6|730850.6|33
1628241120000|2021-08-06 09:12:00|731911.9|730911.9|731900|730900|731930|730930|731900|730900|26
1628241130000|2021-08-06 09:12:10|731911|730911|731914.2|730914.2|731930.8|730930.8|731896.9|730896.9|30
1628241140000|2021-08-06 09:12:20|731913.8|730913.8|731910.6|730910.6|731919.7|730919.7|731909.6|730909.6|26
1628241150000|2021-08-06 09:12:30|731912.3|730912.3|731911.1|730911.1|731912.9|730912.9|731905.2|730905.2|24
1628241160000|2021-08-06 09:12:40|731910.5|730910.5|731891.5|730891.5|731918.1|730918.1|731885.9|730885.9|23
1628241170000|2021-08-06 09:12:50|731893.4|730893.4|731893.5|730893.5|731899.4|730899.4|731884.9|730884.9|22
1628241180000|2021-08-06 09:13:00|731894.4|730894.4|731915.9|730915.9|731920.8|730920.8|731894.4|730894.4|27
1628241190000|2021-08-06 09:13:10|731917.6|730917.6|731923.4|730923.4|731928.8|730928.8|731871.9|730871.9|31
1628241200000|2021-08-06 09:13:20|731915|730915|731917.1|730917.1|731937.3|730937.3|731912.2|730912.2|19
1628241210000|2021-08-06 09:13:30|731918.7|730918.7|731912.2|730912.2|731919.6|730919.6|731911.4|730911.4|17
1628241220000|2021-08-06 09:13:40|731911.1|730911.1|731923.5|730923.5|731926.1|730926.1|731911.1|730911.1|18
1628241230000|2021-08-06 09:13:50|731915.2|730915.2|731911.6|730911.6|731915.5|730915.5|731905.8|730905.8|16
1628241240000|2021-08-06 09:14:00|731914.4|730914.4|731941.5|730941.5|731965.5|730965.5|731914.4|730914.4|24
1628241250000|2021-08-06 09:14:10|731946.3|730946.3|731937.3|730937.3|731946.3|730946.3|731932.8|730932.8|17
1628241260000|2021-08-06 09:14:20|731938.7|730938.7|731944|730944|731959.7|730959.7|731935.7|730935.7|20
1628241270000|2021-08-06 09:14:30|731946.1|730946.1|732074.2|731074.2|732574.2|731097|731937.4|730570.8|29
1628241280000|2021-08-06 09:14:40|732082.6|731082.6|732082.3|731082.3|732088.1|731088.1|732078.1|731078.1|24
1628241290000|2021-08-06 09:14:50|732085.5|731085.5|732085.5|731085.5|732087.5|731087.5|732084.2|731084.2|25
1628241300000|2021-08-06 09:15:00|732083.7|731083.7|732077.3|731077.3|732097.6|731097.6|732074.9|731074.9|26
1628241310000|2021-08-06 09:15:10|732091.5|731091.5|732084|731084|732091.5|731091.5|732079.6|731079.6|14
1628241320000|2021-08-06 09:15:20|732077.2|731077.2|732066.7|731066.7|732088.4|731088.4|732056.3|731056.3|24
1628241330000|2021-08-06 09:15:30|732058.4|731058.4|731964.1|730964.1|732073.4|731073.4|731960.5|730960.5|32
1628241340000|2021-08-06 09:15:40|731972.4|730972.4|731971.1|730971.1|731984.2|730984.2|731951.7|730951.7|20
1628241350000|2021-08-06 09:15:50|731967.5|730967.5|731996.7|730996.7|732009.6|731009.6|731967.5|730967.5|32
1628241360000|2021-08-06 09:16:00|731998.4|730998.4|732007.5|731007.5|732015.8|731015.8|731995.5|730995.5|24
1628241370000|2021-08-06 09:16:10|732008.1|731008.1|732064.5|731064.5|732080.9|731080.9|732008.1|731008.1|27
1628241380000|2021-08-06 09:16:20|732065.6|731065.6|732064.1|731064.1|732085.7|731085.7|732056.8|731056.8|32
1628241390000|2021-08-06 09:16:30|732068.5|731068.5|732045.4|731045.4|732071.5|731071.5|732041.8|731041.8|20
1628241400000|2021-08-06 09:16:40|732044.7|731044.7|732041|731041|732056.6|731056.6|732036.3|731036.3|20
1628241410000|2021-08-06 09:16:50|732042.9|731042.9|732042.7|731042.7|732050.4|731050.4|732028.5|731028.5|18
1628241420000|2021-08-06 09:17:00|732036.2|731036.2|732047.1|731047.1|732055.8|731055.8|732036.2|731036.2|23
1628241430000|2021-08-06 09:17:10|732047.5|731047.5|732026.9|731026.9|732063|731063|732026.9|731026.9|28
1628241440000|2021-08-06 09:17:20|732060.9|731060.9|732058.2|731058.2|732086.1|731086.1|732056.9|731056.9|21
1628241450000|2021-08-06 09:17:30|732059.5|731059.5|732069.1|731069.1|732072.2|731072.2|732058|731058|23
1628241460000|2021-08-06 09:17:40|732068.6|731068.6|732067.7|731067.7|732074.6|731074.6|732066.9|731066.9|21
1628241470000|2021-08-06 09:17:50|732071.6|731071.6|732066.1|731066.1|732074.8|731074.8|732064.1|731064.1|13
1628241480000|2021-08-06 09:18:00|732067.1|731067.1|732078.4|731078.4|732079.2|731079.2|732063.2|731063.2|18
1628241490000|2021-08-06 09:18:10|732075.5|731075.5|732146.9|731146.9|732191|731191|732070.1|731070.1|39
1628241500000|2021-08-06 09:18:20|732241.5|731241.5|732244.5|731244.5|732271.9|731271.9|732233.7|731233.7|32
1628241510000|2021-08-06 09:18:30|732240.9|731240.9|732372.8|731372.8|732385.8|731385.8|732240.9|731240.9|34
1628241520000|2021-08-06 09:18:40|732373|731373|732336.5|731336.5|732377.4|731377.4|732316|731316|37
1628241530000|2021-08-06 09:18:50|732334.8|731334.8|732337.8|731337.8|732358|731358|732326.6|731326.6|34
1628241540000|2021-08-06 09:19:00|732336.1|731336.1|732351.3|731351.3|732365.7|731365.7|732332.6|731332.6|35
1628241550000|2021-08-06 09:19:10|732372.5|731372.5|732354|731354|732389.5|731389.5|732333.5|731333.5|35
1628241560000|2021-08-06 09:19:20|732347.6|731347.6|732367.5|731367.5|732884.9|731378.3|732345.7|730884.9|35
1628241570000|2021-08-06 09:19:30|732367.8|731367.8|732322.9|731322.9|732859.1|731367.8|732322.7|730854.4|37
1628241580000|2021-08-06 09:19:40|732319.2|731319.2|732329.7|731329.7|732830.1|731333|732311.6|730823.4|40
1628241590000|2021-08-06 09:19:50|732327|731327|732369.1|731369.1|732381.8|731381.8|732323|731323|33
1628241600000|2021-08-06 09:20:00|732373.4|731373.4|732515|731515|732528.9|731528.9|732369.1|731369.1|40
1628241610000|2021-08-06 09:20:10|732514.8|731514.8|732452.4|731452.4|732994.4|731515.5|732444.8|730972.9|37
1628241620000|2021-08-06 09:20:20|732453.2|731453.2|732455.2|731455.2|732471.4|731471.4|732447.8|731447.8|31
1628241630000|2021-08-06 09:20:30|732446.9|731446.9|732435|731435|732448.6|731448.6|732428.1|731428.1|26
1628241640000|2021-08-06 09:20:40|732447|731447|732469.8|731469.8|732478.6|731478.6|732447|731447|30
1628241650000|2021-08-06 09:20:50|732469.6|731469.6|732433.3|731433.3|732469.6|731469.6|732432.6|731432.6|29
1628241660000|2021-08-06 09:21:00|732432.8|731432.8|732436.4|731436.4|732459|731459|732430.6|731430.6|34
1628241670000|2021-08-06 09:21:10|732439.6|731439.6|732412.2|731412.2|732439.9|731439.9|732412.2|731412.2|29
1628241680000|2021-08-06 09:21:20|732419.7|731419.7|732391.8|731391.8|732424.9|731424.9|732382.1|731382.1|37
1628241690000|2021-08-06 09:21:30|732393.2|731393.2|732347.2|731347.2|732393.2|731393.2|732343.6|731343.6|34
1628241700000|2021-08-06 09:21:40|732345.2|731345.2|732311|731311|732345.2|731345.2|732283.4|731283.4|35
1628241710000|2021-08-06 09:21:50|732309.8|731309.8|732330.9|731330.9|732330.9|731330.9|732298.6|731298.6|33
1628241720000|2021-08-06 09:22:00|732348.2|731348.2|732405.3|731405.3|732415|731415|732348.2|731348.2|39
1628241730000|2021-08-06 09:22:10|732342|731342|732301.8|731301.8|732342|731342|732241.6|731241.6|36
1628241740000|2021-08-06 09:22:20|732314.3|731314.3|732233.8|731233.8|732314.3|731314.3|732233.8|731233.8|38
1628241750000|2021-08-06 09:22:30|732232.3|731232.3|732234|731234|732244.7|731244.7|732228.8|731228.8|36
1628241760000|2021-08-06 09:22:40|732244.9|731244.9|732245.4|731245.4|732247|731247|732232.7|731232.7|29
1628241770000|2021-08-06 09:22:50|732239.3|731239.3|732143.8|731143.8|732246.1|731246.1|732134.2|731134.2|26
1628241780000|2021-08-06 09:23:00|732144.3|731144.3|732146.9|731146.9|732181.8|731181.8|732138.5|731138.5|34
1628241790000|2021-08-06 09:23:10|732141.6|731141.6|732037.4|731037.4|732141.6|731141.6|732024.7|731024.7|29
1628241800000|2021-08-06 09:23:20|732038.5|731038.5|732031.5|731031.5|732052.1|731052.1|732030.5|731030.5|21
1628241810000|2021-08-06 09:23:30|732027.3|731027.3|731937.6|730937.6|732029|731029|731925.1|730925.1|34
1628241820000|2021-08-06 09:23:40|731936.4|730936.4|731994|730994|731994|730994|731929.7|730929.7|27
1628241830000|2021-08-06 09:23:50|731985.7|730985.7|731984.2|730984.2|732012.3|731012.3|731984.2|730984.2|26
1628241840000|2021-08-06 09:24:00|731972.3|730972.3|731975.1|730975.1|732014.1|731014.1|731969|730969|24
1628241850000|2021-08-06 09:24:10|731974.7|730974.7|732246.1|731246.1|732748.4|731267.4|731972.7|730731.5|33
1628241860000|2021-08-06 09:24:20|732256.8|731256.8|732192.3|731192.3|732256.8|731256.8|732183|731183|37
1628241870000|2021-08-06 09:24:30|732195.9|731195.9|732727.4|730727.4|732727.4|731239.8|732193.9|730722.4|32
1628241880000|2021-08-06 09:24:40|732724.4|730724.4|732277|731277|732779|731288.1|732234.9|730724.4|30
1628241890000|2021-08-06 09:24:50|732277.3|731277.3|732274.4|731274.4|732284.3|731284.3|732239.7|731239.7|30
1628241900000|2021-08-06 09:25:00|732274|731274|732807.2|730807.2|732808.7|731307.6|732274|730792.7|33
1628241910000|2021-08-06 09:25:10|732806.2|730806.2|732350.8|731350.8|732858.1|731359.9|732297.6|730796.8|32
1628241920000|2021-08-06 09:25:20|732356.9|731356.9|732372.3|731372.3|732882.4|731378.2|732350.4|730869.1|34
1628241930000|2021-08-06 09:25:30|732361.1|731361.1|732461.5|731461.5|732484.2|731484.2|732315.1|731315.1|37
1628241940000|2021-08-06 09:25:40|732460.4|731460.4|732509.8|731509.8|732540.9|731540.9|732400.6|731400.6|33
1628241950000|2021-08-06 09:25:50|732512.5|731512.5|732946.9|730946.9|732951.4|731527|732432.6|730946.9|33
1628241960000|2021-08-06 09:26:00|732443.9|731443.9|732443.8|731443.8|732948|731443.9|732391.2|730897.5|35
1628241970000|2021-08-06 09:26:10|732444.2|731444.2|732442|731442|732944.7|731453.6|732386.4|730931.3|35
1628241980000|2021-08-06 09:26:20|732443.7|731443.7|732959.4|730959.4|732959.4|731465|732426.9|730959.4|29
1628241990000|2021-08-06 09:26:30|732959.2|730959.2|732424.3|731424.3|732959.2|731466.5|732424.3|730959.2|22
1628242000000|2021-08-06 09:26:40|732423|731423|732417|731417|732446|731446|732407.4|731407.4|36
1628242010000|2021-08-06 09:26:50|732428.6|731428.6|732425.9|731425.9|732436.9|731436.9|732402.2|731402.2|30
1628242020000|2021-08-06 09:27:00|732426.9|731426.9|732435.8|731435.8|732455.6|731455.6|732389|731389|32
1628242030000|2021-08-06 09:27:10|732442.3|731442.3|732441|731441|732451.4|731451.4|732419.3|731419.3|34
1628242040000|2021-08-06 09:27:20|732446.9|731446.9|732458|731458|732942.2|731476.4|732425.7|730926.1|28
1628242050000|2021-08-06 09:27:30|732468.9|731468.9|732453.3|731453.3|732468.9|731468.9|732446.4|731446.4|29
1628242060000|2021-08-06 09:27:40|732452.2|731452.2|732446.6|731446.6|732463.5|731463.5|732438.9|731438.9|24
1628242070000|2021-08-06 09:27:50|732444.7|731444.7|732454.3|731454.3|732454.3|731454.3|732437.4|731437.4|21
1628242080000|2021-08-06 09:28:00|732447.3|731447.3|732440.7|731440.7|732450.6|731450.6|732439.6|731439.6|22
1628242090000|2021-08-06 09:28:10|732441.1|731441.1|732417.8|731417.8|732441.1|731441.1|732388.2|731388.2|37
1628242100000|2021-08-06 09:28:20|732419.1|731419.1|732430|731430|732430|731430|732414.7|731414.7|22
1628242110000|2021-08-06 09:28:30|732431.3|731431.3|732425.2|731425.2|732437.9|731437.9|732424.4|731424.4|24
1628242120000|2021-08-06 09:28:40|732437.4|731437.4|732442.2|731442.2|732442.5|731442.5|732409.1|731409.1|31
1628242130000|2021-08-06 09:28:50|732435.4|731435.4|732447.9|731447.9|732458.2|731458.2|732433.4|731433.4|30
1628242140000|2021-08-06 09:29:00|732447.6|731447.6|732475.4|731475.4|732487.8|731487.8|732443.7|731443.7|34
1628242150000|2021-08-06 09:29:10|732477.1|731477.1|732450.5|731450.5|732480.8|731480.8|732437.7|731437.7|29
1628242160000|2021-08-06 09:29:20|732458.5|731458.5|732699|731699|732701.6|731701.6|732453.6|731453.6|36
1628242170000|2021-08-06 09:29:30|732695.4|731695.4|732690.4|731690.4|732710.5|731710.5|732683.4|731683.4|34
1628242180000|2021-08-06 09:29:40|732690.1|731690.1|732683|731683|732694|731694|732681.4|731681.4|30
1628242190000|2021-08-06 09:29:50|732682.4|731682.4|732684.9|731684.9|732691.2|731691.2|732678|731678|25
1628242200000|2021-08-06 09:30:00|732684.2|731684.2|732759.5|731759.5|732768.1|731768.1|732680.5|731680.5|35
1628242210000|2021-08-06 09:30:10|732761.5|731761.5|732815.7|731815.7|732842.8|731842.8|732761.5|731761.5|35
1628242220000|2021-08-06 09:30:20|732814.8|731814.8|732822.4|731822.4|732843|731843|732812.5|731812.5|35
1628242230000|2021-08-06 09:30:30|732844.1|731844.1|732808.7|731808.7|732844.1|731844.1|732801.5|731801.5|32
1628242240000|2021-08-06 09:30:40|732814.8|731814.8|732817.4|731817.4|732832.2|731832.2|732799|731799|32
1628242250000|2021-08-06 09:30:50|732818.3|731818.3|732833.4|731833.4|732843.9|731843.9|732815.9|731815.9|29
1628242260000|2021-08-06 09:31:00|732830.4|731830.4|732809.9|731809.9|732853.9|731853.9|732797.6|731797.6|30
1628242270000|2021-08-06 09:31:10|732811.8|731811.8|732792.6|731792.6|732813.9|731813.9|732784.1|731784.1|32
1628242280000|2021-08-06 09:31:20|732790.4|731790.4|732726.3|731726.3|733238.2|731790.4|732719|731231.9|36
1628242290000|2021-08-06 09:31:30|732734.3|731734.3|732735.4|731735.4|732738.6|731738.6|732726.1|731726.1|24
1628242300000|2021-08-06 09:31:40|732734|731734|732737.8|731737.8|732742.1|731742.1|732724.6|731724.6|26
1628242310000|2021-08-06 09:31:50|732734.7|731734.7|732715.3|731715.3|732741.5|731741.5|732714.8|731714.8|26
1628242320000|2021-08-06 09:32:00|732718.4|731718.4|732754.4|731754.4|732769.2|731769.2|732714.7|731714.7|22
1628242330000|2021-08-06 09:32:10|732754.3|731754.3|732792.5|731792.5|732799|731799|732754.3|731754.3|26
1628242340000|2021-08-06 09:32:20|732792.7|731792.7|732835.8|731835.8|732840.5|731840.5|732790.4|731790.4|28
1628242350000|2021-08-06 09:32:30|732834.8|731834.8|732820.8|731820.8|732837.4|731837.4|732817.5|731817.5|25
1628242360000|2021-08-06 09:32:40|732828|731828|732794.6|731794.6|732829.7|731829.7|732794.1|731794.1|31
1628242370000|2021-08-06 09:32:50|732804.6|731804.6|732783.1|731783.1|732809.4|731809.4|732753.7|731753.7|28
1628242380000|2021-08-06 09:33:00|732772.8|731772.8|732758.4|731758.4|732772.8|731772.8|732712.2|731712.2|37
1628242390000|2021-08-06 09:33:10|732754|731754|732767.1|731767.1|732776.5|731776.5|732740.1|731740.1|32
1628242400000|2021-08-06 09:33:20|732755.8|731755.8|732773.2|731773.2|732781.3|731781.3|732755.8|731755.8|33
1628242410000|2021-08-06 09:33:30|732772.9|731772.9|732786|731786|732794.5|731794.5|732766.5|731766.5|26
1628242420000|2021-08-06 09:33:40|732788.3|731788.3|732776.9|731776.9|732797.6|731797.6|732763.4|731763.4|31
1628242430000|2021-08-06 09:33:50|732775.7|731775.7|732745.1|731745.1|732778.3|731778.3|732743.3|731743.3|30
1628242440000|2021-08-06 09:34:00|732743.5|731743.5|732759.2|731759.2|732798.5|731798.5|732743.5|731743.5|29
1628242450000|2021-08-06 09:34:10|732767|731767|732737.1|731737.1|732778.4|731778.4|732733.5|731733.5|33
1628242460000|2021-08-06 09:34:20|732749|731749|732732.6|731732.6|732749.2|731749.2|732721.8|731721.8|21
1628242470000|2021-08-06 09:34:30|732734.1|731734.1|732735.4|731735.4|733240.7|731745.2|732715.2|731240.7|29
1628242480000|2021-08-06 09:34:40|732735.6|731735.6|732736.9|731736.9|732741.2|731741.2|732728.4|731728.4|22
1628242490000|2021-08-06 09:34:50|732740.1|731740.1|732694.4|731694.4|732740.2|731740.2|732690.6|731690.6|32
1628242500000|2021-08-06 09:35:00|732690.6|731690.6|732707.3|731707.3|732707.5|731707.5|732690.6|731690.6|21
1628242510000|2021-08-06 09:35:10|732707.9|731707.9|732707.1|731707.1|732723|731723|732699.6|731699.6|20
1628242520000|2021-08-06 09:35:20|732713.6|731713.6|732713.8|731713.8|732736.7|731736.7|732713|731713|30
1628242530000|2021-08-06 09:35:30|732713.3|731713.3|732703.6|731703.6|732723.7|731723.7|732703.3|731703.3|24
1628242540000|2021-08-06 09:35:40|732706.9|731706.9|732700.4|731700.4|732714.7|731714.7|732697.3|731697.3|14
1628242550000|2021-08-06 09:35:50|732704.1|731704.1|732686.4|731686.4|732708.2|731708.2|732683.6|731683.6|21
1628242560000|2021-08-06 09:36:00|732690|731690|732717.2|731717.2|732731.2|731731.2|732690|731690|30
1628242570000|2021-08-06 09:36:10|732717.7|731717.7|732695.8|731695.8|732722.3|731722.3|732695.8|731695.8|30
1628242580000|2021-08-06 09:36:20|732699.1|731699.1|732708.3|731708.3|732737.8|731737.8|732689.5|731689.5|33
1628242590000|2021-08-06 09:36:30|732705.4|731705.4|732728.7|731728.7|732728.7|731728.7|732686.8|731686.8|35
1628242600000|2021-08-06 09:36:40|732724.8|731724.8|732747.2|731747.2|732749.7|731749.7|732720.3|731720.3|34
1628242610000|2021-08-06 09:36:50|732745.4|731745.4|732734.1|731734.1|732748.4|731748.4|732723.4|731723.4|23
1628242620000|2021-08-06 09:37:00|732731|731731|732715.4|731715.4|732752.3|731752.3|732711.6|731711.6|28
1628242630000|2021-08-06 09:37:10|732735.6|731735.6|732734.2|731734.2|732758.8|731758.8|732722.4|731722.4|35
1628242640000|2021-08-06 09:37:20|732737.3|731737.3|732750.9|731750.9|732765.1|731765.1|732737.3|731737.3|35
1628242650000|2021-08-06 09:37:30|732755.8|731755.8|732776.9|731776.9|732789.1|731789.1|732743.7|731743.7|28
1628242660000|2021-08-06 09:37:40|732789.5|731789.5|732783.4|731783.4|732803.5|731803.5|732774.7|731774.7|25
1628242670000|2021-08-06 09:37:50|732781.7|731781.7|732780.2|731780.2|732787.9|731787.9|732772.4|731772.4|25
1628242680000|2021-08-06 09:38:00|732779.1|731779.1|732770.5|731770.5|732780.1|731780.1|732763.9|731763.9|18
1628242690000|2021-08-06 09:38:10|732769|731769|732716.7|731716.7|732769|731769|732716.4|731716.4|35
1628242700000|2021-08-06 09:38:20|732716.5|731716.5|732712|731712|732732|731732|732712|731712|25
1628242710000|2021-08-06 09:38:30|732711.5|731711.5|732749.2|731749.2|732762.3|731762.3|732711.5|731711.5|27
1628242720000|2021-08-06 09:38:40|732762.1|731762.1|732741|731741|732762.1|731762.1|732728.4|731728.4|24
1628242730000|2021-08-06 09:38:50|732743.4|731743.4|732733.3|731733.3|732757.6|731757.6|732727.7|731727.7|26
1628242740000|2021-08-06 09:39:00|732734.6|731734.6|732757.7|731757.7|732764.4|731764.4|732732.2|731732.2|28
1628242750000|2021-08-06 09:39:10|732760.1|731760.1|732760.2|731760.2|732770.1|731770.1|732754.7|731754.7|26
1628242760000|2021-08-06 09:39:20|732770.5|731770.5|732818.4|731818.4|732818.4|731818.4|732758.4|731758.4|30
1628242770000|2021-08-06 09:39:30|732804.6|731804.6|732793|731793|732824.1|731824.1|732785.6|731785.6|27
1628242780000|2021-08-06 09:39:40|732795.4|731795.4|732793.6|731793.6|732801.2|731801.2|732787.6|731787.6|26
1628242790000|2021-08-06 09:39:50|732784.7|731784.7|732786.8|731786.8|732805.1|731805.1|732771|731771|24
1628242800000|2021-08-06 09:40:00|732789.5|731789.5|732774.4|731774.4|732818.9|731818.9|732756.1|731756.1|27
1628242810000|2021-08-06 09:40:10|732770.5|731770.5|732747.3|731747.3|732782.2|731782.2|732747.3|731747.3|25
1628242820000|2021-08-06 09:40:20|732765.9|731765.9|732770.7|731770.7|732778.3|731778.3|732753.9|731753.9|32
1628242830000|2021-08-06 09:40:30|732771.8|731771.8|732734|731734|732775.1|731775.1|732719.2|731719.2|32
1628242840000|2021-08-06 09:40:40|732735.8|731735.8|732752.1|731752.1|732758.8|731758.8|732735.8|731735.8|36
1628242850000|2021-08-06 09:40:50|732749.8|731749.8|732763.6|731763.6|732770.3|731770.3|732749.8|731749.8|36
1628242860000|2021-08-06 09:41:00|732764.8|731764.8|732772.2|731772.2|732790.5|731790.5|732757.8|731757.8|35
1628242870000|2021-08-06 09:41:10|732770.9|731770.9|732771.3|731771.3|732771.9|731771.9|732752.9|731752.9|27
1628242880000|2021-08-06 09:41:20|732760.3|731760.3|732714.4|731714.4|732786.9|731786.9|732707.4|731707.4|35
1628242890000|2021-08-06 09:41:30|732706.2|731706.2|732689.1|731689.1|732719.7|731719.7|732678.9|731678.9|29
1628242900000|2021-08-06 09:41:40|732687|731687|732682.5|731682.5|732690.2|731690.2|732677.4|731677.4|27
1628242910000|2021-08-06 09:41:50|732679.3|731679.3|732621.3|731621.3|732680.8|731680.8|732609.2|731609.2|30
1628242920000|2021-08-06 09:42:00|732623.4|731623.4|732610.2|731610.2|732623.4|731623.4|732607|731607|34
1628242930000|2021-08-06 09:42:10|732611.1|731611.1|732626.8|731626.8|732640.6|731640.6|732610.2|731610.2|18
1628242940000|2021-08-06 09:42:20|732626|731626|732620.4|731620.4|732631.4|731631.4|732619.7|731619.7|24
1628242950000|2021-08-06 09:42:30|732628.6|731628.6|732622.7|731622.7|732631.2|731631.2|732622.3|731622.3|14
1628242960000|2021-08-06 09:42:40|732623.3|731623.3|732680.1|731680.1|732682.3|731682.3|732623.3|731623.3|27
1628242970000|2021-08-06 09:42:50|732678.7|731678.7|732642.2|731642.2|732722.2|731722.2|732632.4|731632.4|35
1628242980000|2021-08-06 09:43:00|732645.4|731645.4|732633.6|731633.6|733133.9|731645.4|732626.7|731133.9|29
1628242990000|2021-08-06 09:43:10|732621|731621|732782.9|731782.9|733284.8|731788.8|732619.9|731284.8|32
1628243000000|2021-08-06 09:43:20|732781.7|731781.7|732769.3|731769.3|732781.7|731781.7|732768.5|731768.5|28
1628243010000|2021-08-06 09:43:30|732770|731770|732784.7|731784.7|732802.3|731802.3|732769.4|731769.4|19
1628243020000|2021-08-06 09:43:40|732794.8|731794.8|732768|731768|732794.8|731794.8|732768|731768|30
1628243030000|2021-08-06 09:43:50|732769.2|731769.2|732749.5|731749.5|732771.2|731771.2|732743.6|731743.6|27
1628243040000|2021-08-06 09:44:00|732734.5|731734.5|732734.9|731734.9|732757|731757|732725.5|731725.5|23
1628243050000|2021-08-06 09:44:10|732733.9|731733.9|732721|731721|732737.7|731737.7|732721|731721|33
1628243060000|2021-08-06 09:44:20|732723.5|731723.5|732727.9|731727.9|732733.2|731733.2|732723.2|731723.2|21
1628243070000|2021-08-06 09:44:30|732734.2|731734.2|732728.8|731728.8|732734.2|731734.2|732725.8|731725.8|15
1628243080000|2021-08-06 09:44:40|732729.5|731729.5|732722.7|731722.7|732735.3|731735.3|732722.7|731722.7|12
1628243090000|2021-08-06 09:44:50|732725.7|731725.7|732795.7|731795.7|732795.7|731795.7|732725.1|731725.1|28
1628243100000|2021-08-06 09:45:00|732784.8|731784.8|732788.8|731788.8|732849|731849|732778.8|731778.8|37
1628243110000|2021-08-06 09:45:10|732775.1|731775.1|732779|731779|732787.9|731787.9|732775.1|731775.1|26
1628243120000|2021-08-06 09:45:20|732774.2|731774.2|732778.5|731778.5|732791.3|731791.3|732774.1|731774.1|19
1628243130000|2021-08-06 09:45:30|732778.7|731778.7|732805.3|731805.3|732805.3|731805.3|732778.7|731778.7|24
1628243140000|2021-08-06 09:45:40|732803.8|731803.8|732803.6|731803.6|732806.1|731806.1|732797.2|731797.2|18
1628243150000|2021-08-06 09:45:50|732801.3|731801.3|732831.7|731831.7|732840.4|731840.4|732797.1|731797.1|23
1628243160000|2021-08-06 09:46:00|732830.6|731830.6|732806.9|731806.9|732840.5|731840.5|732806|731806|33
1628243170000|2021-08-06 09:46:10|732808|731808|732816.8|731816.8|732816.8|731816.8|732803.6|731803.6|25
1628243180000|2021-08-06 09:46:20|732817.1|731817.1|732847|731847|732868.9|731868.9|732817.1|731817.1|37
1628243190000|2021-08-06 09:46:30|732845.8|731845.8|732847.6|731847.6|732858.6|731858.6|732837.6|731837.6|25
1628243200000|2021-08-06 09:46:40|732845.4|731845.4|732836.5|731836.5|732854|731854|732834.9|731834.9|27
1628243210000|2021-08-06 09:46:50|732838.1|731838.1|732795.3|731795.3|732848.5|731848.5|732795|731795|32
1628243220000|2021-08-06 09:47:00|732791.2|731791.2|732766.7|731766.7|732791.2|731791.2|732758.5|731758.5|28
1628243230000|2021-08-06 09:47:10|732762.1|731762.1|732767.9|731767.9|732778.9|731778.9|732762.1|731762.1|25
1628243240000|2021-08-06 09:47:20|732765.5|731765.5|732804.8|731804.8|732804.8|731804.8|732759.8|731759.8|24
1628243250000|2021-08-06 09:47:30|732796.5|731796.5|732778.9|731778.9|732797.3|731797.3|732771|731771|31
1628243260000|2021-08-06 09:47:40|732778.5|731778.5|732797.2|731797.2|732797.2|731797.2|732762.4|731762.4|29
1628243270000|2021-08-06 09:47:50|732783.9|731783.9|732796.9|731796.9|732802.7|731802.7|732778.5|731778.5|29
1628243280000|2021-08-06 09:48:00|732794.5|731794.5|732779.6|731779.6|732801.8|731801.8|732779.6|731779.6|22
1628243290000|2021-08-06 09:48:10|732788.9|731788.9|732778.7|731778.7|732809.2|731809.2|732775.5|731775.5|30
1628243300000|2021-08-06 09:48:20|732778.6|731778.6|732782|731782|732794.9|731794.9|732761|731761|31
1628243310000|2021-08-06 09:48:30|732782.4|731782.4|732781.5|731781.5|732788.7|731788.7|732781.4|731781.4|17
1628243320000|2021-08-06 09:48:40|732785.5|731785.5|732754.8|731754.8|732785.5|731785.5|732744.7|731744.7|25
1628243330000|2021-08-06 09:48:50|732754.4|731754.4|732740.2|731740.2|732757.7|731757.7|732739.6|731739.6|35
1628243340000|2021-08-06 09:49:00|732739.4|731739.4|732751.2|731751.2|732754.5|731754.5|732738.1|731738.1|23
1628243350000|2021-08-06 09:49:10|732749.6|731749.6|732764.2|731764.2|732764.2|731764.2|732746.7|731746.7|23
1628243360000|2021-08-06 09:49:20|732755|731755|732739|731739|732755.4|731755.4|732737.1|731737.1|31
1628243370000|2021-08-06 09:49:30|732747.4|731747.4|732742.1|731742.1|732747.6|731747.6|732734.2|731734.2|20
1628243380000|2021-08-06 09:49:40|732737.5|731737.5|732733.3|731733.3|732751.1|731751.1|732727.1|731727.1|36
1628243390000|2021-08-06 09:49:50|732740|731740|732737.8|731737.8|732740.6|731740.6|732729.3|731729.3|32
1628243400000|2021-08-06 09:50:00|732737.7|731737.7|732727.5|731727.5|732750.8|731750.8|732716|731716|32
1628243410000|2021-08-06 09:50:10|732726.5|731726.5|732695.5|731695.5|732733.9|731733.9|732690.3|731690.3|27
1628243420000|2021-08-06 09:50:20|732696|731696|732703.7|731703.7|732707.7|731707.7|732688.7|731688.7|37
1628243430000|2021-08-06 09:50:30|732702.7|731702.7|732701.4|731701.4|732702.8|731702.8|732680.1|731680.1|30
1628243440000|2021-08-06 09:50:40|732693.8|731693.8|732692.7|731692.7|732716.5|731716.5|732687.8|731687.8|34
1628243450000|2021-08-06 09:50:50|732691|731691|732679.9|731679.9|732694.1|731694.1|732669.2|731669.2|20
1628243460000|2021-08-06 09:51:00|732680.8|731680.8|732727.9|731727.9|732744.5|731744.5|732669.4|731669.4|32
1628243470000|2021-08-06 09:51:10|732728.3|731728.3|732761.9|731761.9|732761.9|731761.9|732725.1|731725.1|28
1628243480000|2021-08-06 09:51:20|732759.8|731759.8|732744.1|731744.1|732768.3|731768.3|732744.1|731744.1|31
1628243490000|2021-08-06 09:51:30|732755.3|731755.3|732750.2|731750.2|732760.4|731760.4|732744.8|731744.8|20
1628243500000|2021-08-06 09:51:40|732751.9|731751.9|732760.4|731760.4|732764.4|731764.4|732743.4|731743.4|18
1628243510000|2021-08-06 09:51:50|732760.6|731760.6|732778.4|731778.4|732789.5|731789.5|732760.6|731760.6|26
1628243520000|2021-08-06 09:52:00|732773.1|731773.1|732764.9|731764.9|732786.9|731786.9|732758.6|731758.6|32
1628243530000|2021-08-06 09:52:10|732763.6|731763.6|732772.1|731772.1|732774.2|731774.2|732759.2|731759.2|27
1628243540000|2021-08-06 09:52:20|732768.8|731768.8|732737.3|731737.3|732787.9|731787.9|732713|731713|37
1628243550000|2021-08-06 09:52:30|732724.3|731724.3|732752.5|731752.5|732752.8|731752.8|732719.2|731719.2|30
1628243560000|2021-08-06 09:52:40|732757.6|731757.6|732805.2|731805.2|732805.2|731805.2|732751.1|731751.1|27
1628243570000|2021-08-06 09:52:50|732804.5|731804.5|732780.3|731780.3|732804.5|731804.5|732778.8|731778.8|27
1628243580000|2021-08-06 09:53:00|732774.9|731774.9|732775|731775|732792.8|731792.8|732771.9|731771.9|23
1628243590000|2021-08-06 09:53:10|732788.6|731788.6|732755.3|731755.3|732788.6|731788.6|732753.6|731753.6|30
1628243600000|2021-08-06 09:53:20|732755.1|731755.1|732741|731741|732757.6|731757.6|732741|731741|26
1628243610000|2021-08-06 09:53:30|732740.3|731740.3|732712.5|731712.5|732740.3|731740.3|732709.9|731709.9|25
1628243620000|2021-08-06 09:53:40|732714.2|731714.2|732702.1|731702.1|732714.4|731714.4|732695.9|731695.9|26
1628243630000|2021-08-06 09:53:50|732695.4|731695.4|732686.9|731686.9|732717.4|731717.4|732686.9|731686.9|26
1628243640000|2021-08-06 09:54:00|732696.3|731696.3|732689.6|731689.6|732705.7|731705.7|732682.2|731682.2|32
1628243650000|2021-08-06 09:54:10|732702.7|731702.7|732709.2|731709.2|732718|731718|732684.4|731684.4|26
1628243660000|2021-08-06 09:54:20|732706.8|731706.8|732725.7|731725.7|732725.7|731725.7|732667.8|731667.8|27
1628243670000|2021-08-06 09:54:30|732713.4|731713.4|732721.4|731721.4|732739.6|731739.6|732707.5|731707.5|39
1628243680000|2021-08-06 09:54:40|732712.6|731712.6|732715.6|731715.6|732720.7|731720.7|732702.5|731702.5|24
1628243690000|2021-08-06 09:54:50|732718.5|731718.5|732728|731728|733243.7|731745.9|732711|731231.1|18
1628243700000|2021-08-06 09:55:00|732731.2|731731.2|732722.9|731722.9|732735.4|731735.4|732716.8|731716.8|31
1628243710000|2021-08-06 09:55:10|732721.2|731721.2|732705.3|731705.3|732721.2|731721.2|732699.3|731699.3|25
1628243720000|2021-08-06 09:55:20|732706.3|731706.3|732702.3|731702.3|732720.5|731720.5|732700.6|731700.6|24
1628243730000|2021-08-06 09:55:30|732712.8|731712.8|732717.2|731717.2|732732.2|731732.2|732697|731697|19
1628243740000|2021-08-06 09:55:40|732721.6|731721.6|732704.4|731704.4|732721.6|731721.6|732686.1|731686.1|29
1628243750000|2021-08-06 09:55:50|732691.2|731691.2|732746.5|731746.5|732750.6|731750.6|732684.6|731684.6|34
1628243760000|2021-08-06 09:56:00|732743.3|731743.3|732734.2|731734.2|732754.7|731754.7|732731.1|731731.1|23
1628243770000|2021-08-06 09:56:10|732746.2|731746.2|732726.9|731726.9|732748.7|731748.7|732725.6|731725.6|23
1628243780000|2021-08-06 09:56:20|732727.3|731727.3|732720.3|731720.3|732740.5|731740.5|732707.4|731707.4|24
1628243790000|2021-08-06 09:56:30|732721.8|731721.8|732778.7|731778.7|732784|731784|732703|731703|30
1628243800000|2021-08-06 09:56:40|732773.9|731773.9|732760.1|731760.1|732776.1|731776.1|732753.5|731753.5|26
1628243810000|2021-08-06 09:56:50|732761.2|731761.2|732767.5|731767.5|732782.4|731782.4|732752.4|731752.4|28
1628243820000|2021-08-06 09:57:00|732772.6|731772.6|732763.1|731763.1|732792.5|731792.5|732744.7|731744.7|33
1628243830000|2021-08-06 09:57:10|732767.3|731767.3|732813.5|731813.5|732833.2|731833.2|732765.1|731765.1|29
1628243840000|2021-08-06 09:57:20|732813.6|731813.6|732814|731814|732824|731824|732803|731803|19
1628243850000|2021-08-06 09:57:30|732814.5|731814.5|732809|731809|732840.8|731840.8|732803|731803|31
1628243860000|2021-08-06 09:57:40|732793.6|731793.6|732779.4|731779.4|732825.5|731825.5|732746.6|731746.6|29
1628243870000|2021-08-06 09:57:50|732779.7|731779.7|732769.7|731769.7|732789.2|731789.2|732767|731767|32
1628243880000|2021-08-06 09:58:00|732771.2|731771.2|732716.8|731716.8|732782.7|731782.7|732716.8|731716.8|29
1628243890000|2021-08-06 09:58:10|732723.2|731723.2|732742.2|731742.2|732746.5|731746.5|732716.6|731716.6|28
1628243900000|2021-08-06 09:58:20|732737|731737|732738.6|731738.6|732750.7|731750.7|732731.6|731731.6|19
1628243910000|2021-08-06 09:58:30|732749.5|731749.5|732740.2|731740.2|732756.8|731756.8|732739.7|731739.7|19
1628243920000|2021-08-06 09:58:40|732740.8|731740.8|732738.8|731738.8|732741.5|731741.5|732736.7|731736.7|15
1628243930000|2021-08-06 09:58:50|732751.4|731751.4|732735.8|731735.8|732751.4|731751.4|732735.8|731735.8|15
1628243940000|2021-08-06 09:59:00|732750.2|731750.2|732730.8|731730.8|732750.2|731750.2|732730.8|731730.8|14
1628243950000|2021-08-06 09:59:10|732724.6|731724.6|732738.9|731738.9|732748.6|731748.6|732724.6|731724.6|20
1628243960000|2021-08-06 09:59:20|732738.4|731738.4|732724.9|731724.9|732740.5|731740.5|732720.4|731720.4|18
1628243970000|2021-08-06 09:59:30|732725.1|731725.1|732718.3|731718.3|732734.2|731734.2|732708.3|731708.3|27
1628243980000|2021-08-06 09:59:40|732724.4|731724.4|732735.2|731735.2|732740.8|731740.8|732713|731713|30
1628243990000|2021-08-06 09:59:50|732737.8|731737.8|732729.1|731729.1|732740.1|731740.1|732722.9|731722.9|25
1628244000000|2021-08-06 10:00:00|732722.9|731722.9|732648.7|731648.7|732722.9|731722.9|732644.5|731644.5|33
1628244010000|2021-08-06 10:00:10|732654.3|731654.3|732671|731671|732689|731689|732651.6|731651.6|31
1628244020000|2021-08-06 10:00:20|732682.4|731682.4|732640.5|731640.5|732683.1|731683.1|732639.9|731639.9|29
1628244030000|2021-08-06 10:00:30|732636.9|731636.9|732622.9|731622.9|732667.9|731667.9|732611.3|731611.3|34
1628244040000|2021-08-06 10:00:40|732622.4|731622.4|732609.9|731609.9|732622.4|731622.4|732600.2|731600.2|26
1628244050000|2021-08-06 10:00:50|732607.5|731607.5|732653.6|731653.6|732670.3|731670.3|732593.3|731593.3|31
1628244060000|2021-08-06 10:01:00|732650.8|731650.8|732640.3|731640.3|732655.5|731655.5|732631.4|731631.4|28
1628244070000|2021-08-06 10:01:10|732643.2|731643.2|732641|731641|732679.5|731679.5|732620.1|731620.1|35
1628244080000|2021-08-06 10:01:20|732647|731647|732626|731626|732656.9|731656.9|732620.9|731620.9|32
1628244090000|2021-08-06 10:01:30|732617.9|731617.9|732630.2|731630.2|732659|731659|732616.6|731616.6|36
1628244100000|2021-08-06 10:01:40|732631.8|731631.8|732603.5|731603.5|732640.6|731640.6|732595.8|731595.8|33
1628244110000|2021-08-06 10:01:50|732596.8|731596.8|732573.8|731573.8|732613.9|731613.9|732562.4|731562.4|27
1628244120000|2021-08-06 10:02:00|732574.8|731574.8|732590.2|731590.2|732615.9|731615.9|732551.4|731551.4|38
1628244130000|2021-08-06 10:02:10|732584|731584|732579.3|731579.3|732600.1|731600.1|732524.5|731524.5|37
1628244140000|2021-08-06 10:02:20|732576|731576|732492.5|731492.5|732580.8|731580.8|732482.3|731482.3|35
1628244150000|2021-08-06 10:02:30|732488|731488|732480.2|731480.2|732495.1|731495.1|732474.8|731474.8|23
1628244160000|2021-08-06 10:02:40|732487.6|731487.6|732472.5|731472.5|732492.7|731492.7|732442.1|731442.1|28
1628244170000|2021-08-06 10:02:50|732450.2|731450.2|732459|731459|732472.9|731472.9|732450.2|731450.2|26
1628244180000|2021-08-06 10:03:00|732460|731460|732471.4|731471.4|732486.7|731486.7|732459.9|731459.9|29
1628244190000|2021-08-06 10:03:10|732468.1|731468.1|732468.9|731468.9|732486.1|731486.1|732466.7|731466.7|28
1628244200000|2021-08-06 10:03:20|732468.5|731468.5|732471.6|731471.6|732480.7|731480.7|732466.2|731466.2|22
1628244210000|2021-08-06 10:03:30|732471.3|731471.3|732510.3|731510.3|732510.3|731510.3|732444|731444|26
1628244220000|2021-08-06 10:03:40|732492.1|731492.1|732513.3|731513.3|732518.8|731518.8|732492.1|731492.1|19
1628244230000|2021-08-06 10:03:50|732510.6|731510.6|732557.6|731557.6|732557.6|731557.6|732502.9|731502.9|28
1628244240000|2021-08-06 10:04:00|732543.5|731543.5|732571.5|731571.5|732623.3|731623.3|732543.5|731543.5|30
1628244250000|2021-08-06 10:04:10|732567.5|731567.5|732567.9|731567.9|732578.2|731578.2|732565.6|731565.6|16
1628244260000|2021-08-06 10:04:20|732568.4|731568.4|732566.9|731566.9|732576.8|731576.8|732565.2|731565.2|16
1628244270000|2021-08-06 10:04:30|732566.7|731566.7|732558.6|731558.6|732575.7|731575.7|732557.2|731557.2|24
1628244280000|2021-08-06 10:04:40|732560.4|731560.4|732563.6|731563.6|732566.4|731566.4|732554.7|731554.7|15
1628244290000|2021-08-06 10:04:50|732560.3|731560.3|732567.9|731567.9|732580.7|731580.7|732527.3|731527.3|34
1628244300000|2021-08-06 10:05:00|732568.5|731568.5|732565.7|731565.7|732570.5|731570.5|732554|731554|28
1628244310000|2021-08-06 10:05:10|732565.9|731565.9|732566.3|731566.3|732582.1|731582.1|732559.6|731559.6|23
1628244320000|2021-08-06 10:05:20|732578.7|731578.7|732567|731567|732582|731582|732563.3|731563.3|22
1628244330000|2021-08-06 10:05:30|732579.1|731579.1|732552.6|731552.6|732579.1|731579.1|732547.7|731547.7|21
1628244340000|2021-08-06 10:05:40|732551.4|731551.4|732507.7|731507.7|732551.4|731551.4|732504.4|731504.4|31
1628244350000|2021-08-06 10:05:50|732508.2|731508.2|732496.2|731496.2|732513.1|731513.1|732491.4|731491.4|30
1628244360000|2021-08-06 10:06:00|732500.3|731500.3|732489|731489|732502|731502|732488.9|731488.9|20
1628244370000|2021-08-06 10:06:10|732489.3|731489.3|732497.1|731497.1|732504.8|731504.8|732489.1|731489.1|21
1628244380000|2021-08-06 10:06:20|732494.3|731494.3|732478.7|731478.7|732495.4|731495.4|732468.2|731468.2|26
1628244390000|2021-08-06 10:06:30|732456|731456|732466.8|731466.8|732482|731482|732449.8|731449.8|30
1628244400000|2021-08-06 10:06:40|732460.8|731460.8|732468.8|731468.8|732476.1|731476.1|732455.6|731455.6|28
1628244410000|2021-08-06 10:06:50|732461.6|731461.6|732452.7|731452.7|732468.2|731468.2|732448.2|731448.2|23
1628244420000|2021-08-06 10:07:00|732452.8|731452.8|732449|731449|732461.8|731461.8|732445.6|731445.6|19
1628244430000|2021-08-06 10:07:10|732446.3|731446.3|732476.8|731476.8|732476.8|731476.8|732446.3|731446.3|18
1628244440000|2021-08-06 10:07:20|732465.7|731465.7|732475.3|731475.3|732477.4|731477.4|732461.1|731461.1|17
1628244450000|2021-08-06 10:07:30|732465.9|731465.9|732474.1|731474.1|732494.1|731494.1|732465.4|731465.4|22
1628244460000|2021-08-06 10:07:40|732474.5|731474.5|732469.8|731469.8|732484.4|731484.4|732469.6|731469.6|13
1628244470000|2021-08-06 10:07:50|732473.4|731473.4|732475|731475|732477.6|731477.6|732471.8|731471.8|9
1628244480000|2021-08-06 10:08:00|732479.7|731479.7|732464.7|731464.7|732480.5|731480.5|732462.6|731462.6|19
1628244490000|2021-08-06 10:08:10|732477|731477|732434|731434|732478.4|731478.4|732413.2|731413.2|26
1628244500000|2021-08-06 10:08:20|732436.7|731436.7|732433.6|731433.6|732450.7|731450.7|732432.7|731432.7|28
1628244510000|2021-08-06 10:08:30|732434.2|731434.2|732428.9|731428.9|732441.2|731441.2|732428.9|731428.9|28
1628244520000|2021-08-06 10:08:40|732428.6|731428.6|732415.2|731415.2|732431.8|731431.8|732410.5|731410.5|34
1628244530000|2021-08-06 10:08:50|732414.5|731414.5|732434|731434|732434|731434|732403.6|731403.6|33
1628244540000|2021-08-06 10:09:00|732426.1|731426.1|732422.4|731422.4|732439.9|731439.9|732399.8|731399.8|30
1628244550000|2021-08-06 10:09:10|732425.4|731425.4|732446.1|731446.1|732456.6|731456.6|732372.9|731372.9|30
1628244560000|2021-08-06 10:09:20|732426|731426|732447.2|731447.2|732460.7|731460.7|732426|731426|23
1628244570000|2021-08-06 10:09:30|732446.7|731446.7|732447.7|731447.7|732459.7|731459.7|732445.4|731445.4|19
1628244580000|2021-08-06 10:09:40|732446.4|731446.4|732445.7|731445.7|732457.9|731457.9|732445.6|731445.6|24
1628244590000|2021-08-06 10:09:50|732445.6|731445.6|732440.2|731440.2|732454.9|731454.9|732429.6|731429.6|22
1628244600000|2021-08-06 10:10:00|732439.6|731439.6|732440.3|731440.3|732461.4|731461.4|732438.3|731438.3|30
1628244610000|2021-08-06 10:10:10|732436.5|731436.5|732424|731424|732450.7|731450.7|732420.5|731420.5|33
1628244620000|2021-08-06 10:10:20|732424.8|731424.8|732446.8|731446.8|732447.9|731447.9|732415.6|731415.6|30
1628244630000|2021-08-06 10:10:30|732437.8|731437.8|732435.1|731435.1|732437.8|731437.8|732412.8|731412.8|31
1628244640000|2021-08-06 10:10:40|732442.2|731442.2|732376|731376|732442.2|731442.2|732376|731376|35
1628244650000|2021-08-06 10:10:50|732392.2|731392.2|732409.4|731409.4|732412.1|731412.1|732360|731360|33
1628244660000|2021-08-06 10:11:00|732401.2|731401.2|732402|731402|732411.3|731411.3|732390.2|731390.2|25
1628244670000|2021-08-06 10:11:10|732390.3|731390.3|732395.9|731395.9|732417.9|731417.9|732383.4|731383.4|29
1628244680000|2021-08-06 10:11:20|732393.2|731393.2|732378.2|731378.2|732397.4|731397.4|732370.6|731370.6|18
1628244690000|2021-08-06 10:11:30|732381.2|731381.2|732409.5|731409.5|732428.9|731428.9|732372.8|731372.8|23
1628244700000|2021-08-06 10:11:40|732408.5|731408.5|732376|731376|732410.9|731410.9|732374.9|731374.9|25
1628244710000|2021-08-06 10:11:50|732374.7|731374.7|732369.2|731369.2|732393.5|731393.5|732363.9|731363.9|36
1628244720000|2021-08-06 10:12:00|732375.1|731375.1|732380.1|731380.1|732386.2|731386.2|732369|731369|22
1628244730000|2021-08-06 10:12:10|732381.5|731381.5|732429.1|731429.1|732454|731454|732373.6|731373.6|22
1628244740000|2021-08-06 10:12:20|732420.7|731420.7|732407.1|731407.1|732424.6|731424.6|732407.1|731407.1|23
1628244750000|2021-08-06 10:12:30|732405.8|731405.8|732404.5|731404.5|732416.8|731416.8|732382.7|731382.7|21
1628244760000|2021-08-06 10:12:40|732416.4|731416.4|732393.7|731393.7|732416.4|731416.4|732387.2|731387.2|29
1628244770000|2021-08-06 10:12:50|732408.3|731408.3|732412.8|731412.8|732434.7|731434.7|732385|731385|20
1628244780000|2021-08-06 10:13:00|732389.8|731389.8|732380.7|731380.7|732389.8|731389.8|732376.7|731376.7|21
1628244790000|2021-08-06 10:13:10|732382.9|731382.9|732383.2|731383.2|732396.9|731396.9|732374.7|731374.7|17
1628244800000|2021-08-06 10:13:20|732386.9|731386.9|732382.2|731382.2|732402.1|731402.1|732373|731373|24
1628244810000|2021-08-06 10:13:30|732382.5|731382.5|732372.1|731372.1|732387.6|731387.6|732367.6|731367.6|23
1628244820000|2021-08-06 10:13:40|732359.4|731359.4|732399.1|731399.1|732402.7|731402.7|732359.4|731359.4|23
1628244830000|2021-08-06 10:13:50|732400.8|731400.8|732393.7|731393.7|732404.7|731404.7|732372.1|731372.1|33
1628244840000|2021-08-06 10:14:00|732381.1|731381.1|732383|731383|732403|731403|732376.5|731376.5|22
1628244850000|2021-08-06 10:14:10|732382.2|731382.2|732373.3|731373.3|732391.7|731391.7|732368|731368|33
1628244860000|2021-08-06 10:14:20|732374.2|731374.2|732385.3|731385.3|732397.5|731397.5|732360.1|731360.1|37
1628244870000|2021-08-06 10:14:30|732382.3|731382.3|732424.8|731424.8|732424.8|731424.8|732368.1|731368.1|14
1628244880000|2021-08-06 10:14:40|732424.1|731424.1|732397.2|731397.2|732430.7|731430.7|732397.2|731397.2|20
1628244890000|2021-08-06 10:14:50|732405.4|731405.4|732405.5|731405.5|732416.1|731416.1|732401.7|731401.7|17
1628244900000|2021-08-06 10:15:00|732405|731405|732404.4|731404.4|732405.9|731405.9|732401.9|731401.9|17
1628244910000|2021-08-06 10:15:10|732414.9|731414.9|732469.9|731469.9|732474.5|731474.5|732406.2|731406.2|30
1628244920000|2021-08-06 10:15:20|732473.2|731473.2|732473.1|731473.1|732474.3|731474.3|732461.6|731461.6|17
1628244930000|2021-08-06 10:15:30|732464.8|731464.8|732453.1|731453.1|732472.4|731472.4|732451.4|731451.4|17
1628244940000|2021-08-06 10:15:40|732452|731452|732487.2|731487.2|732495.5|731495.5|732449.3|731449.3|31
1628244950000|2021-08-06 10:15:50|732496.7|731496.7|732480.3|731480.3|732496.7|731496.7|732478.2|731478.2|24
1628244960000|2021-08-06 10:16:00|732479.3|731479.3|732450.3|731450.3|732488|731488|732439.5|731439.5|24
1628244970000|2021-08-06 10:16:10|732447.4|731447.4|732427.9|731427.9|732447.4|731447.4|732425|731425|15
1628244980000|2021-08-06 10:16:20|732422.3|731422.3|732422.3|731422.3|732434.9|731434.9|732422.3|731422.3|20
1628244990000|2021-08-06 10:16:30|732424.9|731424.9|732426.8|731426.8|732432.4|731432.4|732416.2|731416.2|25
1628245000000|2021-08-06 10:16:40|732429.3|731429.3|732417|731417|732433.1|731433.1|732417|731417|24
1628245010000|2021-08-06 10:16:50|732416.5|731416.5|732418.2|731418.2|732432.6|731432.6|732408.9|731408.9|35
1628245020000|2021-08-06 10:17:00|732414.1|731414.1|732394.2|731394.2|732426.3|731426.3|732393.4|731393.4|29
1628245030000|2021-08-06 10:17:10|732394.9|731394.9|732350.9|731350.9|732399|731399|732342.6|731342.6|30
1628245040000|2021-08-06 10:17:20|732309|731309|732272.4|731272.4|732312.5|731312.5|732272.4|731272.4|33
1628245050000|2021-08-06 10:17:30|732278.9|731278.9|732261.9|731261.9|732294.1|731294.1|732256.7|731256.7|33
1628245060000|2021-08-06 10:17:40|732278.4|731278.4|732234.9|731234.9|732278.4|731278.4|732233.9|731233.9|34
1628245070000|2021-08-06 10:17:50|732241.2|731241.2|732235.6|731235.6|732244.3|731244.3|732223|731223|22
1628245080000|2021-08-06 10:18:00|732239.7|731239.7|732234|731234|732284|731284|732234|731234|30
1628245090000|2021-08-06 10:18:10|732235.4|731235.4|732221|731221|732244.5|731244.5|732219.8|731219.8|24
1628245100000|2021-08-06 10:18:20|732218.5|731218.5|732226.8|731226.8|732236.7|731236.7|732213.4|731213.4|37
1628245110000|2021-08-06 10:18:30|732224.8|731224.8|732234.9|731234.9|732247.5|731247.5|732221.5|731221.5|32
1628245120000|2021-08-06 10:18:40|732243.5|731243.5|732219.3|731219.3|732243.5|731243.5|732218|731218|29
1628245130000|2021-08-06 10:18:50|732220.4|731220.4|732221.6|731221.6|732228.2|731228.2|732217.2|731217.2|26
1628245140000|2021-08-06 10:19:00|732223.2|731223.2|732232.8|731232.8|732242.2|731242.2|732222|731222|25
1628245150000|2021-08-06 10:19:10|732230.8|731230.8|732256.3|731256.3|732256.3|731256.3|732229.4|731229.4|23
1628245160000|2021-08-06 10:19:20|732260.8|731260.8|732242.7|731242.7|732260.8|731260.8|732236.5|731236.5|28
1628245170000|2021-08-06 10:19:30|732240.6|731240.6|732241.8|731241.8|732254.4|731254.4|732236|731236|27
1628245180000|2021-08-06 10:19:40|732241.4|731241.4|732239.4|731239.4|732251.5|731251.5|732236.9|731236.9|16
1628245190000|2021-08-06 10:19:50|732244|731244|732244.6|731244.6|732247.8|731247.8|732243.3|731243.3|19
1628245200000|2021-08-06 10:20:00|732243.3|731243.3|732261.3|731261.3|732271|731271|732243.3|731243.3|27
1628245210000|2021-08-06 10:20:10|732264.9|731264.9|732254.9|731254.9|732275.7|731275.7|732249.9|731249.9|29
1628245220000|2021-08-06 10:20:20|732253.1|731253.1|732252.1|731252.1|732255.8|731255.8|732251|731251|22
1628245230000|2021-08-06 10:20:30|732252.4|731252.4|732242.9|731242.9|732265|731265|732234.7|731234.7|21
1628245240000|2021-08-06 10:20:40|732240.9|731240.9|732245.1|731245.1|732261.9|731261.9|732234.9|731234.9|24
1628245250000|2021-08-06 10:20:50|732246|731246|732243.5|731243.5|732246|731246|732240.7|731240.7|16
1628245260000|2021-08-06 10:21:00|732244.8|731244.8|732266.5|731266.5|732271.5|731271.5|732244.5|731244.5|26
1628245270000|2021-08-06 10:21:10|732256.8|731256.8|732264.8|731264.8|732274.3|731274.3|732250.8|731250.8|29
1628245280000|2021-08-06 10:21:20|732264.2|731264.2|732241.2|731241.2|732269.3|731269.3|732240.5|731240.5|31
1628245290000|2021-08-06 10:21:30|732240.7|731240.7|732224.4|731224.4|732255.2|731255.2|732224.4|731224.4|33
1628245300000|2021-08-06 10:21:40|732227.9|731227.9|732247.6|731247.6|732247.6|731247.6|732227.9|731227.9|19
1628245310000|2021-08-06 10:21:50|732244.7|731244.7|732257.3|731257.3|732265.9|731265.9|732240|731240|23
1628245320000|2021-08-06 10:22:00|732257.1|731257.1|732257.9|731257.9|732258.5|731258.5|732249.8|731249.8|16
1628245330000|2021-08-06 10:22:10|732257.6|731257.6|732253.8|731253.8|732257.6|731257.6|732253.7|731253.7|13
1628245340000|2021-08-06 10:22:20|732256|731256|732352.6|731352.6|732352.6|731352.6|732253.9|731253.9|20
1628245350000|2021-08-06 10:22:30|732343.9|731343.9|732339.2|731339.2|732344.1|731344.1|732336.1|731336.1|21
1628245360000|2021-08-06 10:22:40|732337.2|731337.2|732321.3|731321.3|732339.2|731339.2|732297.4|731297.4|31
1628245370000|2021-08-06 10:22:50|732325.9|731325.9|732330.4|731330.4|732341.9|731341.9|732306.4|731306.4|30
1628245380000|2021-08-06 10:23:00|732326.7|731326.7|732317.8|731317.8|732334.8|731334.8|732317.5|731317.5|19
1628245390000|2021-08-06 10:23:10|732318.3|731318.3|732326.9|731326.9|732339.2|731339.2|732317.8|731317.8|17
1628245400000|2021-08-06 10:23:20|732320|731320|732327.9|731327.9|732341.5|731341.5|732318.6|731318.6|20
1628245410000|2021-08-06 10:23:30|732323.5|731323.5|732316.3|731316.3|732330.9|731330.9|732314|731314|23
1628245420000|2021-08-06 10:23:40|732310.7|731310.7|732285.8|731285.8|732312.7|731312.7|732281.5|731281.5|22
1628245430000|2021-08-06 10:23:50|732288.8|731288.8|732284.2|731284.2|732301.5|731301.5|732277.6|731277.6|20
1628245440000|2021-08-06 10:24:00|732277.9|731277.9|732282.1|731282.1|732288.1|731288.1|732277.9|731277.9|15
1628245450000|2021-08-06 10:24:10|732291.9|731291.9|732279.2|731279.2|732291.9|731291.9|732276.4|731276.4|15
1628245460000|2021-08-06 10:24:20|732279.9|731279.9|732275.5|731275.5|732280.8|731280.8|732273.9|731273.9|8
1628245470000|2021-08-06 10:24:30|732271.1|731271.1|732277.9|731277.9|732285.1|731285.1|732271.1|731271.1|15
1628245480000|2021-08-06 10:24:40|732285.2|731285.2|732277.7|731277.7|732288.9|731288.9|732274.6|731274.6|18
1628245490000|2021-08-06 10:24:50|732279|731279|732272.1|731272.1|732285.9|731285.9|732272.1|731272.1|11
1628245500000|2021-08-06 10:25:00|732276.1|731276.1|732274.4|731274.4|732282.3|731282.3|732274.4|731274.4|22
1628245510000|2021-08-06 10:25:10|732264.4|731264.4|732327.2|731327.2|732335.2|731335.2|732263.2|731263.2|27
1628245520000|2021-08-06 10:25:20|732329.4|731329.4|732352.3|731352.3|732352.3|731352.3|732322.3|731322.3|21
1628245530000|2021-08-06 10:25:30|732359.5|731359.5|732334.7|731334.7|732359.5|731359.5|732332.3|731332.3|11
1628245540000|2021-08-06 10:25:40|732333.8|731333.8|732332.7|731332.7|732338.9|731338.9|732329.5|731329.5|17
1628245550000|2021-08-06 10:25:50|732334|731334|732312.3|731312.3|732340.4|731340.4|732312.3|731312.3|13
1628245560000|2021-08-06 10:26:00|732335.7|731335.7|732336.2|731336.2|732342.7|731342.7|732329.2|731329.2|12
1628245570000|2021-08-06 10:26:10|732337|731337|732332.8|731332.8|732346.2|731346.2|732328.3|731328.3|13
1628245580000|2021-08-06 10:26:20|732333.6|731333.6|732335.2|731335.2|732342.9|731342.9|732332.7|731332.7|16
1628245590000|2021-08-06 10:26:30|732334.9|731334.9|732341.6|731341.6|732348.1|731348.1|732328.2|731328.2|22
1628245600000|2021-08-06 10:26:40|732343.9|731343.9|732314.6|731314.6|732343.9|731343.9|732314.5|731314.5|30
1628245610000|2021-08-06 10:26:50|732325.7|731325.7|732300.5|731300.5|732327.1|731327.1|732293.7|731293.7|26
1628245620000|2021-08-06 10:27:00|732294.9|731294.9|732309.8|731309.8|732346.7|731346.7|732293.2|731293.2|26
1628245630000|2021-08-06 10:27:10|732309.5|731309.5|732307.6|731307.6|732319.1|731319.1|732303.7|731303.7|32
1628245640000|2021-08-06 10:27:20|732304|731304|732248.5|731248.5|732304|731304|732240.2|731240.2|33
1628245650000|2021-08-06 10:27:30|732247.3|731247.3|732252.9|731252.9|732261.2|731261.2|732245.3|731245.3|27
1628245660000|2021-08-06 10:27:40|732252.1|731252.1|732245.1|731245.1|732252.1|731252.1|732238.6|731238.6|23
1628245670000|2021-08-06 10:27:50|732245.8|731245.8|732248|731248|732263.9|731263.9|732238.4|731238.4|32
1628245680000|2021-08-06 10:28:00|732249.3|731249.3|732252.8|731252.8|732259|731259|732247.6|731247.6|16
1628245690000|2021-08-06 10:28:10|732251.6|731251.6|732255.4|731255.4|732265.1|731265.1|732251.6|731251.6|14
1628245700000|2021-08-06 10:28:20|732255.5|731255.5|732261.3|731261.3|732270.9|731270.9|732255.3|731255.3|19
1628245710000|2021-08-06 10:28:30|732261.5|731261.5|732260|731260|732271.3|731271.3|732259.2|731259.2|12
1628245720000|2021-08-06 10:28:40|732258.4|731258.4|732257.5|731257.5|732270.4|731270.4|732257.3|731257.3|17
1628245730000|2021-08-06 10:28:50|732256.5|731256.5|732252.3|731252.3|732262.4|731262.4|732252.3|731252.3|11
1628245740000|2021-08-06 10:29:00|732254.9|731254.9|732255.8|731255.8|732255.9|731255.9|732254.8|731254.8|7
1628245750000|2021-08-06 10:29:10|732256.3|731256.3|732263|731263|732273|731273|732256.3|731256.3|16
1628245760000|2021-08-06 10:29:20|732263.7|731263.7|732270.9|731270.9|732270.9|731270.9|732263.7|731263.7|12
1628245770000|2021-08-06 10:29:30|732270.2|731270.2|732277.6|731277.6|732279.4|731279.4|732269|731269|16
1628245780000|2021-08-06 10:29:40|732277.7|731277.7|732280.5|731280.5|732290.9|731290.9|732272|731272|15
1628245790000|2021-08-06 10:29:50|732281.9|731281.9|732279.2|731279.2|732284.1|731284.1|732278.6|731278.6|18
1628245800000|2021-08-06 10:30:00|732279.7|731279.7|732316.3|731316.3|732333.8|731333.8|732279.7|731279.7|29
1628245810000|2021-08-06 10:30:10|732315.8|731315.8|732287.6|731287.6|732316.1|731316.1|732284.1|731284.1|23
1628245820000|2021-08-06 10:30:20|732292.8|731292.8|732291.3|731291.3|732299|731299|732287.5|731287.5|13
1628245830000|2021-08-06 10:30:30|732289.1|731289.1|732281.8|731281.8|732289.1|731289.1|732276.9|731276.9|13
1628245840000|2021-08-06 10:30:40|732280.7|731280.7|732285.4|731285.4|732293.1|731293.1|732277.5|731277.5|15
1628245850000|2021-08-06 10:30:50|732285.1|731285.1|732254|731254|732295.2|731295.2|732245|731245|21
1628245860000|2021-08-06 10:31:00|732252.4|731252.4|732242.8|731242.8|732253.5|731253.5|732236.5|731236.5|26
1628245870000|2021-08-06 10:31:10|732243.3|731243.3|732244.2|731244.2|732257.4|731257.4|732242.8|731242.8|20
1628245880000|2021-08-06 10:31:20|732246.8|731246.8|732293.7|731293.7|732306.4|731306.4|732246.8|731246.8|32
1628245890000|2021-08-06 10:31:30|732287.5|731287.5|732320.2|731320.2|732325.1|731325.1|732278.1|731278.1|27
1628245900000|2021-08-06 10:31:40|732306|731306|732306.3|731306.3|732321.4|731321.4|732305|731305|19
1628245910000|2021-08-06 10:31:50|732308.1|731308.1|732316|731316|732319.7|731319.7|732302.2|731302.2|32
1628245920000|2021-08-06 10:32:00|732315.8|731315.8|732306.7|731306.7|732316.6|731316.6|732303.4|731303.4|24
1628245930000|2021-08-06 10:32:10|732308.6|731308.6|732313.5|731313.5|732315.2|731315.2|732302.8|731302.8|19
1628245940000|2021-08-06 10:32:20|732303.3|731303.3|732310.7|731310.7|732318.2|731318.2|732302.5|731302.5|31
1628245950000|2021-08-06 10:32:30|732314.1|731314.1|732302.5|731302.5|732314.6|731314.6|732282.6|731282.6|21
1628245960000|2021-08-06 10:32:40|732287|731287|732292.8|731292.8|732298.9|731298.9|732284|731284|18
1628245970000|2021-08-06 10:32:50|732300.1|731300.1|732310.9|731310.9|732316.5|731316.5|732300.1|731300.1|21
1628245980000|2021-08-06 10:33:00|732311.3|731311.3|732299.1|731299.1|732319|731319|732299.1|731299.1|21
1628245990000|2021-08-06 10:33:10|732308.8|731308.8|732307.7|731307.7|732316.9|731316.9|732304.2|731304.2|23
1628246000000|2021-08-06 10:33:20|732307.1|731307.1|732322.4|731322.4|732323.9|731323.9|732304|731304|27
1628246010000|2021-08-06 10:33:30|732311.1|731311.1|732289.1|731289.1|732322|731322|732282|731282|23
1628246020000|2021-08-06 10:33:40|732282.3|731282.3|732231.6|731231.6|732296.8|731296.8|732228.6|731228.6|18
1628246030000|2021-08-06 10:33:50|732231.9|731231.9|732229.3|731229.3|732241.7|731241.7|732228.4|731228.4|25
1628246040000|2021-08-06 10:34:00|732229.9|731229.9|732230.6|731230.6|732237.5|731237.5|732229.1|731229.1|19
1628246050000|2021-08-06 10:34:10|732231.1|731231.1|732238.2|731238.2|732245.2|731245.2|732230.6|731230.6|17
1628246060000|2021-08-06 10:34:20|732238.3|731238.3|732238.8|731238.8|732240.7|731240.7|732236.1|731236.1|19
1628246070000|2021-08-06 10:34:30|732241.1|731241.1|732235|731235|732247.2|731247.2|732234.3|731234.3|16
1628246080000|2021-08-06 10:34:40|732232.7|731232.7|732237.5|731237.5|732240.1|731240.1|732231.2|731231.2|24
1628246090000|2021-08-06 10:34:50|732236.6|731236.6|732236.3|731236.3|732250|731250|732235.8|731235.8|14
1628246100000|2021-08-06 10:35:00|732237.1|731237.1|732224.1|731224.1|732242.7|731242.7|732219.6|731219.6|25
1628246110000|2021-08-06 10:35:10|732219.3|731219.3|732238.5|731238.5|732238.5|731238.5|732218.1|731218.1|24
1628246120000|2021-08-06 10:35:20|732235.9|731235.9|732235.4|731235.4|732256.4|731256.4|732235.3|731235.3|22
1628246130000|2021-08-06 10:35:30|732233.4|731233.4|732245.7|731245.7|732246.4|731246.4|732232.9|731232.9|19
1628246140000|2021-08-06 10:35:40|732246.7|731246.7|732247.6|731247.6|732259.5|731259.5|732243|731243|17
1628246150000|2021-08-06 10:35:50|732248.5|731248.5|732249.4|731249.4|732251.5|731251.5|732247.1|731247.1|12
1628246160000|2021-08-06 10:36:00|732247.9|731247.9|732247|731247|732258.6|731258.6|732239.9|731239.9|27
1628246170000|2021-08-06 10:36:10|732241.7|731241.7|732254.6|731254.6|732256.7|731256.7|732241.7|731241.7|23
1628246180000|2021-08-06 10:36:20|732255.1|731255.1|732262.1|731262.1|732262.1|731262.1|732243.6|731243.6|15
1628246190000|2021-08-06 10:36:30|732251.4|731251.4|732265.4|731265.4|732265.4|731265.4|732249.2|731249.2|23
1628246200000|2021-08-06 10:36:40|732253.9|731253.9|732264|731264|732269.1|731269.1|732253.8|731253.8|19
1628246210000|2021-08-06 10:36:50|732264.1|731264.1|732255.8|731255.8|732266.7|731266.7|732252.9|731252.9|20
1628246220000|2021-08-06 10:37:00|732256.3|731256.3|732300.4|731300.4|732311.7|731311.7|732255|731255|28
1628246230000|2021-08-06 10:37:10|732301.2|731301.2|732297.6|731297.6|732303.2|731303.2|732297.6|731297.6|16
1628246240000|2021-08-06 10:37:20|732298.8|731298.8|732317.3|731317.3|732317.3|731317.3|732294.1|731294.1|23
1628246250000|2021-08-06 10:37:30|732318.7|731318.7|732307.9|731307.9|732324.5|731324.5|732295.8|731295.8|27
1628246260000|2021-08-06 10:37:40|732307.2|731307.2|732284|731284|732309.9|731309.9|732280.1|731280.1|26
1628246270000|2021-08-06 10:37:50|732281.5|731281.5|732275.4|731275.4|732281.5|731281.5|732273.5|731273.5|13
1628246280000|2021-08-06 10:38:00|732277.4|731277.4|732277.7|731277.7|732287.7|731287.7|732275|731275|16
1628246290000|2021-08-06 10:38:10|732286.1|731286.1|732301.1|731301.1|732316.8|731316.8|732275.9|731275.9|26
1628246300000|2021-08-06 10:38:20|732302.2|731302.2|732294.4|731294.4|732310.8|731310.8|732294.4|731294.4|20
1628246310000|2021-08-06 10:38:30|732287.4|731287.4|732286.5|731286.5|732297.7|731297.7|732273.9|731273.9|31
1628246320000|2021-08-06 10:38:40|732285.9|731285.9|732296.5|731296.5|732314.2|731314.2|732280|731280|21
1628246330000|2021-08-06 10:38:50|732299.4|731299.4|732268.6|731268.6|732299.4|731299.4|732268.3|731268.3|24
1628246340000|2021-08-06 10:39:00|732268.1|731268.1|732290.9|731290.9|732304.2|731304.2|732268.1|731268.1|28
1628246350000|2021-08-06 10:39:10|732283|731283|732310.2|731310.2|732328.8|731328.8|732283|731283|31
1628246360000|2021-08-06 10:39:20|732302|731302|732320.4|731320.4|732348.6|731348.6|732299.7|731299.7|33
1628246370000|2021-08-06 10:39:30|732322.7|731322.7|732339.2|731339.2|732369.7|731369.7|732312.5|731312.5|38
1628246380000|2021-08-06 10:39:40|732341.1|731341.1|732333.8|731333.8|732348.1|731348.1|732332.1|731332.1|30
1628246390000|2021-08-06 10:39:50|732333.6|731333.6|732377.2|731377.2|732385.7|731385.7|732333.6|731333.6|37
1628246400000|2021-08-06 10:40:00|732374.7|731374.7|732397.2|731397.2|732399.7|731399.7|732373.4|731373.4|37
1628246410000|2021-08-06 10:40:10|732397|731397|732393.9|731393.9|732402.2|731402.2|732381.9|731381.9|33
1628246420000|2021-08-06 10:40:20|732395.1|731395.1|732395.3|731395.3|732402.6|731402.6|732381.9|731381.9|19
1628246430000|2021-08-06 10:40:30|732391.4|731391.4|732390.5|731390.5|732412|731412|732384.3|731384.3|24
1628246440000|2021-08-06 10:40:40|732392.8|731392.8|732394.4|731394.4|732412.7|731412.7|732386.9|731386.9|28
1628246450000|2021-08-06 10:40:50|732394|731394|732415.1|731415.1|732433.6|731433.6|732393.2|731393.2|34
1628246460000|2021-08-06 10:41:00|732426.7|731426.7|732416.5|731416.5|732426.7|731426.7|732411.7|731411.7|19
1628246470000|2021-08-06 10:41:10|732426.5|731426.5|732445|731445|732445|731445|732417|731417|22
1628246480000|2021-08-06 10:41:20|732442.4|731442.4|732443.5|731443.5|732460.5|731460.5|732428.4|731428.4|35
1628246490000|2021-08-06 10:41:30|732428.7|731428.7|732421.4|731421.4|732439.2|731439.2|732420.6|731420.6|28
1628246500000|2021-08-06 10:41:40|732421|731421|732382.8|731382.8|732424.2|731424.2|732381.7|731381.7|32
1628246510000|2021-08-06 10:41:50|732383.4|731383.4|732381.3|731381.3|732399.9|731399.9|732368.1|731368.1|29
1628246520000|2021-08-06 10:42:00|732383.3|731383.3|732372.7|731372.7|732386.9|731386.9|732372.2|731372.2|29
1628246530000|2021-08-06 10:42:10|732374.5|731374.5|732391.8|731391.8|732395.8|731395.8|732372.2|731372.2|25
1628246540000|2021-08-06 10:42:20|732390.1|731390.1|732408.6|731408.6|732431.3|731431.3|732388.7|731388.7|30
1628246550000|2021-08-06 10:42:30|732411|731411|732429|731429|732429|731429|732407|731407|16
1628246560000|2021-08-06 10:42:40|732407.4|731407.4|732413.2|731413.2|732429.2|731429.2|732402.6|731402.6|28
1628246570000|2021-08-06 10:42:50|732403.6|731403.6|732410.2|731410.2|732416.8|731416.8|732400|731400|27
1628246580000|2021-08-06 10:43:00|732409.2|731409.2|732382.6|731382.6|732410.4|731410.4|732381.3|731381.3|32
1628246590000|2021-08-06 10:43:10|732384.7|731384.7|732383.4|731383.4|732394.6|731394.6|732381.3|731381.3|29
1628246600000|2021-08-06 10:43:20|732393.2|731393.2|732389.1|731389.1|732393.5|731393.5|732380|731380|25
1628246610000|2021-08-06 10:43:30|732389.4|731389.4|732390.1|731390.1|732394.7|731394.7|732387.9|731387.9|28
1628246620000|2021-08-06 10:43:40|732400.2|731400.2|732388.3|731388.3|732403.3|731403.3|732385.4|731385.4|33
1628246630000|2021-08-06 10:43:50|732389.2|731389.2|732405.4|731405.4|732407.9|731407.9|732389.2|731389.2|31
1628246640000|2021-08-06 10:44:00|732405.8|731405.8|732398.1|731398.1|732417|731417|732388.5|731388.5|35
1628246650000|2021-08-06 10:44:10|732399.7|731399.7|732386|731386|732399.7|731399.7|732362.9|731362.9|29
1628246660000|2021-08-06 10:44:20|732373.5|731373.5|732364|731364|732386|731386|732358.7|731358.7|25
1628246670000|2021-08-06 10:44:30|732360.6|731360.6|732383.1|731383.1|732392.7|731392.7|732349.7|731349.7|27
1628246680000|2021-08-06 10:44:40|732381.4|731381.4|732355.1|731355.1|732381.4|731381.4|732337.6|731337.6|23
1628246690000|2021-08-06 10:44:50|732344.7|731344.7|732362.3|731362.3|732374.5|731374.5|732344.7|731344.7|21
1628246700000|2021-08-06 10:45:00|732362.2|731362.2|732378.7|731378.7|732394.1|731394.1|732360.6|731360.6|24
1628246710000|2021-08-06 10:45:10|732379.1|731379.1|732392.5|731392.5|732399|731399|732368|731368|25
1628246720000|2021-08-06 10:45:20|732391.5|731391.5|732379.8|731379.8|732400.5|731400.5|732371.7|731371.7|28
1628246730000|2021-08-06 10:45:30|732377.2|731377.2|732382.7|731382.7|732387.4|731387.4|732361.4|731361.4|24
1628246740000|2021-08-06 10:45:40|732383.7|731383.7|732390.5|731390.5|732391.6|731391.6|732380.7|731380.7|19
1628246750000|2021-08-06 10:45:50|732391.3|731391.3|732397.2|731397.2|732403.4|731403.4|732387.3|731387.3|14
1628246760000|2021-08-06 10:46:00|732394.4|731394.4|732409.9|731409.9|732415.9|731415.9|732394.4|731394.4|23
1628246770000|2021-08-06 10:46:10|732409.5|731409.5|732381.9|731381.9|732411.3|731411.3|732379.5|731379.5|26
1628246780000|2021-08-06 10:46:20|732379.2|731379.2|732364.2|731364.2|732386.2|731386.2|732353.2|731353.2|24
1628246790000|2021-08-06 10:46:30|732361.9|731361.9|732366.4|731366.4|732370.6|731370.6|732359.5|731359.5|18
1628246800000|2021-08-06 10:46:40|732366.6|731366.6|732390|731390|732400.4|731400.4|732366.6|731366.6|18
1628246810000|2021-08-06 10:46:50|732395.6|731395.6|732400.5|731400.5|732400.5|731400.5|732390.6|731390.6|10
1628246820000|2021-08-06 10:47:00|732392.9|731392.9|732403|731403|732403.3|731403.3|732388.7|731388.7|16
1628246830000|2021-08-06 10:47:10|732395.8|731395.8|732400.5|731400.5|732411.1|731411.1|732393.6|731393.6|21
1628246840000|2021-08-06 10:47:20|732403.2|731403.2|732405.3|731405.3|732407|731407|732397.6|731397.6|20
1628246850000|2021-08-06 10:47:30|732398.7|731398.7|732407.4|731407.4|732407.7|731407.7|732398.7|731398.7|13
1628246860000|2021-08-06 10:47:40|732404.6|731404.6|732418.7|731418.7|732440|731440|732404.6|731404.6|29
1628246870000|2021-08-06 10:47:50|732433|731433|732412.6|731412.6|732436|731436|732394|731394|18
1628246880000|2021-08-06 10:48:00|732397.8|731397.8|732384.3|731384.3|732399.6|731399.6|732381.2|731381.2|22
1628246890000|2021-08-06 10:48:10|732385.2|731385.2|732405.7|731405.7|732414.1|731414.1|732385.2|731385.2|20
1628246900000|2021-08-06 10:48:20|732417.6|731417.6|732390.5|731390.5|732417.6|731417.6|732388.5|731388.5|16
1628246910000|2021-08-06 10:48:30|732404.9|731404.9|732386.7|731386.7|732409.8|731409.8|732382.5|731382.5|21
1628246920000|2021-08-06 10:48:40|732388.7|731388.7|732407.4|731407.4|732423.4|731423.4|732388.7|731388.7|26
1628246930000|2021-08-06 10:48:50|732409.9|731409.9|732416.1|731416.1|732423.4|731423.4|732404.2|731404.2|26
1628246940000|2021-08-06 10:49:00|732427.4|731427.4|732394.4|731394.4|732427.4|731427.4|732389.1|731389.1|25
1628246950000|2021-08-06 10:49:10|732394.5|731394.5|732395.9|731395.9|732406.3|731406.3|732386.9|731386.9|19
1628246960000|2021-08-06 10:49:20|732394.3|731394.3|732395.8|731395.8|732395.9|731395.9|732390.6|731390.6|12
1628246970000|2021-08-06 10:49:30|732400.2|731400.2|732423.6|731423.6|732438|731438|732396.4|731396.4|23
1628246980000|2021-08-06 10:49:40|732411.2|731411.2|732397.6|731397.6|732411.2|731411.2|732389.1|731389.1|26
1628246990000|2021-08-06 10:49:50|732397.8|731397.8|732388.2|731388.2|732400.3|731400.3|732387.1|731387.1|30
1628247000000|2021-08-06 10:50:00|732387.4|731387.4|732384.3|731384.3|732394.1|731394.1|732383.6|731383.6|30
1628247010000|2021-08-06 10:50:10|732384.1|731384.1|732384.3|731384.3|732388.8|731388.8|732381.1|731381.1|28
1628247020000|2021-08-06 10:50:20|732386.4|731386.4|732404.8|731404.8|732421.5|731421.5|732385.5|731385.5|32
1628247030000|2021-08-06 10:50:30|732404.4|731404.4|732396.9|731396.9|732404.4|731404.4|732395.7|731395.7|16
1628247040000|2021-08-06 10:50:40|732393.8|731393.8|732400.2|731400.2|732405.3|731405.3|732393.8|731393.8|20
1628247050000|2021-08-06 10:50:50|732398.6|731398.6|732409.4|731409.4|732419.2|731419.2|732398.6|731398.6|19
1628247060000|2021-08-06 10:51:00|732408.7|731408.7|732443.5|731443.5|732448.6|731448.6|732408.7|731408.7|27
1628247070000|2021-08-06 10:51:10|732444.1|731444.1|732425.9|731425.9|732446.4|731446.4|732415.4|731415.4|21
1628247080000|2021-08-06 10:51:20|732425.7|731425.7|732421.5|731421.5|732435.1|731435.1|732420.2|731420.2|21
1628247090000|2021-08-06 10:51:30|732423.1|731423.1|732469.7|731469.7|732469.7|731469.7|732423.1|731423.1|26
1628247100000|2021-08-06 10:51:40|732488.5|731488.5|732468.5|731468.5|732494.5|731494.5|732462.6|731462.6|26
1628247110000|2021-08-06 10:51:50|732459.2|731459.2|732464.6|731464.6|732479.8|731479.8|732459.2|731459.2|22
1628247120000|2021-08-06 10:52:00|732465.9|731465.9|732478.9|731478.9|732494.7|731494.7|732465.9|731465.9|21
1628247130000|2021-08-06 10:52:10|732479.2|731479.2|732473.3|731473.3|732493.4|731493.4|732469.4|731469.4|21
1628247140000|2021-08-06 10:52:20|732472.5|731472.5|732488.6|731488.6|732488.6|731488.6|732470.5|731470.5|26
1628247150000|2021-08-06 10:52:30|732481.1|731481.1|732469.7|731469.7|732488.2|731488.2|732466.5|731466.5|26
1628247160000|2021-08-06 10:52:40|732468.9|731468.9|732484.7|731484.7|732494.5|731494.5|732468.7|731468.7|15
1628247170000|2021-08-06 10:52:50|732487.7|731487.7|732469.1|731469.1|732488.8|731488.8|732468|731468|25
1628247180000|2021-08-06 10:53:00|732468.6|731468.6|732466.5|731466.5|732481.9|731481.9|732463.9|731463.9|22
1628247190000|2021-08-06 10:53:10|732479.5|731479.5|732481.8|731481.8|732494.2|731494.2|732467|731467|27
1628247200000|2021-08-06 10:53:20|732481.7|731481.7|732486.8|731486.8|732498.8|731498.8|732481.7|731481.7|18
1628247210000|2021-08-06 10:53:30|732486.7|731486.7|732504.8|731504.8|732504.8|731504.8|732481.9|731481.9|21
1628247220000|2021-08-06 10:53:40|732488|731488|732469.1|731469.1|732494.3|731494.3|732463.5|731463.5|24
1628247230000|2021-08-06 10:53:50|732467.5|731467.5|732434|731434|732478|731478|732434|731434|28
1628247240000|2021-08-06 10:54:00|732424.7|731424.7|732462.8|731462.8|732486.6|731486.6|732418.6|731418.6|35
1628247250000|2021-08-06 10:54:10|732463.7|731463.7|732462.2|731462.2|732985.8|731484.1|732459.5|730985.8|20
1628247260000|2021-08-06 10:54:20|732458.9|731458.9|732482.7|731482.7|733031.2|731514.3|732458.9|730991.6|28
1628247270000|2021-08-06 10:54:30|732502.1|731502.1|732477.3|731477.3|732508.1|731508.1|732477.3|731477.3|14
1628247280000|2021-08-06 10:54:40|732481.2|731481.2|732482.5|731482.5|732996.6|731497.5|732478|730996.6|12
1628247290000|2021-08-06 10:54:50|732486.9|731486.9|732491.9|731491.9|732499.3|731499.3|732484.1|731484.1|17
1628247300000|2021-08-06 10:55:00|732492.5|731492.5|732491.2|731491.2|732492.5|731492.5|732488.5|731488.5|14
1628247310000|2021-08-06 10:55:10|732491.5|731491.5|732488.4|731488.4|732491.6|731491.6|732486.4|731486.4|11
1628247320000|2021-08-06 10:55:20|732487.9|731487.9|732523|731523|732551.3|731551.3|732487.5|731487.5|23
1628247330000|2021-08-06 10:55:30|732535.8|731535.8|732545.3|731545.3|733083|731552.5|732527.5|731083|20
1628247340000|2021-08-06 10:55:40|732540.7|731540.7|732542|731542|732566.7|731566.7|732538.1|731538.1|19
1628247350000|2021-08-06 10:55:50|732543.6|731543.6|732545.6|731545.6|732560.1|731560.1|732539.5|731539.5|13
1628247360000|2021-08-06 10:56:00|732544.5|731544.5|732547.2|731547.2|732549.3|731549.3|732541.1|731541.1|16
1628247370000|2021-08-06 10:56:10|732547.7|731547.7|732610.9|731610.9|732626.3|731626.3|732546.2|731546.2|23
1628247380000|2021-08-06 10:56:20|732639.3|731639.3|732659.6|731659.6|732662.6|731662.6|732639.3|731639.3|25
1628247390000|2021-08-06 10:56:30|732647.9|731647.9|732668.7|731668.7|732682.7|731682.7|732633|731633|17
1628247400000|2021-08-06 10:56:40|732664.3|731664.3|732742.4|731742.4|732742.4|731742.4|732663.1|731663.1|24
1628247410000|2021-08-06 10:56:50|732730|731730|732752.8|731752.8|732762|731762|732730|731730|22
1628247420000|2021-08-06 10:57:00|732754.5|731754.5|732752|731752|733238.2|731773.6|732718|731229|24
1628247430000|2021-08-06 10:57:10|732778.1|731778.1|732769.2|731769.2|733296.1|731795.6|732753.5|731296.1|29
1628247440000|2021-08-06 10:57:20|732770.4|731770.4|732760.2|731760.2|732780.4|731780.4|732758.3|731758.3|18
1628247450000|2021-08-06 10:57:30|732759.5|731759.5|732807|731807|732820.2|731820.2|732756.9|731756.9|21
1628247460000|2021-08-06 10:57:40|732806|731806|732791.6|731791.6|732825.4|731825.4|732788.6|731788.6|20
1628247470000|2021-08-06 10:57:50|732796.7|731796.7|732777.1|731777.1|733297.9|731796.7|732769.1|731281.5|14
1628247480000|2021-08-06 10:58:00|732772.1|731772.1|732728|731728|732800|731800|732720.8|731720.8|31
1628247490000|2021-08-06 10:58:10|732733.7|731733.7|732692.8|731692.8|732737.8|731737.8|732676.2|731676.2|30
1628247500000|2021-08-06 10:58:20|732694.6|731694.6|732698.1|731698.1|732709.3|731709.3|732673.5|731673.5|24
1628247510000|2021-08-06 10:58:30|732702.5|731702.5|732677.9|731677.9|732704.9|731704.9|732673.8|731673.8|20
1628247520000|2021-08-06 10:58:40|732672.6|731672.6|732658|731658|732677.5|731677.5|732640.7|731640.7|27
1628247530000|2021-08-06 10:58:50|732655.9|731655.9|733195.2|731195.2|733212.8|731700.7|732655.6|731195.2|25
1628247540000|2021-08-06 10:59:00|732687.2|731687.2|732687.2|731687.2|732696.7|731696.7|732676|731676|27
1628247550000|2021-08-06 10:59:10|732688.1|731688.1|732693|731693|732693.5|731693.5|732684.7|731684.7|14
1628247560000|2021-08-06 10:59:20|732684.3|731684.3|732675.6|731675.6|732698.2|731698.2|732675.6|731675.6|21
1628247570000|2021-08-06 10:59:30|732666.4|731666.4|732673|731673|732686.4|731686.4|732662.4|731662.4|30
1628247580000|2021-08-06 10:59:40|732671.8|731671.8|732672.1|731672.1|732689.2|731689.2|732666.6|731666.6|32
1628247590000|2021-08-06 10:59:50|732673.3|731673.3|732655.8|731655.8|732690.8|731690.8|732642.1|731642.1|37
1628247600000|2021-08-06 11:00:00|732656.1|731656.1|732640.6|731640.6|732659.6|731659.6|732634.1|731634.1|23
1628247610000|2021-08-06 11:00:10|732642.7|731642.7|732625.2|731625.2|732659.9|731659.9|732619.7|731619.7|23
1628247620000|2021-08-06 11:00:20|732633|731633|732620.4|731620.4|732633|731633|732613|731613|15
1628247630000|2021-08-06 11:00:30|732620.6|731620.6|732657|731657|732662|731662|732617.7|731617.7|28
1628247640000|2021-08-06 11:00:40|732659|731659|732681.3|731681.3|732695.1|731695.1|732656|731656|29
1628247650000|2021-08-06 11:00:50|732686.9|731686.9|732683.5|731683.5|732691.7|731691.7|732680.9|731680.9|24
1628247660000|2021-08-06 11:01:00|732684.3|731684.3|732682.9|731682.9|732691.2|731691.2|732682.2|731682.2|20
1628247670000|2021-08-06 11:01:10|732683.6|731683.6|732677.9|731677.9|732684.2|731684.2|732673.6|731673.6|18
1628247680000|2021-08-06 11:01:20|732679.3|731679.3|732682.2|731682.2|732682.2|731682.2|732673.8|731673.8|27
1628247690000|2021-08-06 11:01:30|732683.1|731683.1|732735.5|731735.5|732747.1|731747.1|732681.7|731681.7|24
1628247700000|2021-08-06 11:01:40|732748.1|731748.1|732733.9|731733.9|732762.1|731762.1|732726.7|731726.7|22
1628247710000|2021-08-06 11:01:50|732739.1|731739.1|732817.7|731817.7|733329.6|731837.4|732733.4|731329.6|30
1628247720000|2021-08-06 11:02:00|732821.4|731821.4|732798.3|731798.3|732842|731842|732794.7|731794.7|28
1628247730000|2021-08-06 11:02:10|732797.1|731797.1|732797.5|731797.5|732825|731825|732791|731791|25
1628247740000|2021-08-06 11:02:20|732792.5|731792.5|732795.8|731795.8|732804.8|731804.8|732791.3|731791.3|21
1628247750000|2021-08-06 11:02:30|732794.8|731794.8|732810.1|731810.1|732819.1|731819.1|732792.3|731792.3|23
1628247760000|2021-08-06 11:02:40|732808.7|731808.7|732811.7|731811.7|732832.7|731832.7|732808|731808|28
1628247770000|2021-08-06 11:02:50|732811.9|731811.9|732809.1|731809.1|732819|731819|732795.6|731795.6|19
1628247780000|2021-08-06 11:03:00|732816.7|731816.7|732802.3|731802.3|732816.7|731816.7|732779|731779|26
1628247790000|2021-08-06 11:03:10|732787.3|731787.3|732787.7|731787.7|732807.6|731807.6|732786.9|731786.9|22
1628247800000|2021-08-06 11:03:20|732829.5|731829.5|732824.8|731824.8|732846.8|731846.8|732823.3|731823.3|21
1628247810000|2021-08-06 11:03:30|732826.4|731826.4|732828.3|731828.3|732845|731845|732823.2|731823.2|21
1628247820000|2021-08-06 11:03:40|732817.9|731817.9|732779.8|731779.8|732825.3|731825.3|732769.5|731769.5|22
1628247830000|2021-08-06 11:03:50|732776.4|731776.4|732776.2|731776.2|732785.7|731785.7|732773.1|731773.1|21
1628247840000|2021-08-06 11:04:00|732775.7|731775.7|732830.9|731830.9|732845.5|731845.5|732771.5|731771.5|22
1628247850000|2021-08-06 11:04:10|732825.8|731825.8|732835.3|731835.3|732835.3|731835.3|732804.6|731804.6|27
1628247860000|2021-08-06 11:04:20|732820.1|731820.1|732817.6|731817.6|732840.4|731840.4|732813.9|731813.9|26
1628247870000|2021-08-06 11:04:30|732817.7|731817.7|732812.9|731812.9|732830.1|731830.1|732812.9|731812.9|11
1628247880000|2021-08-06 11:04:40|732812.2|731812.2|732789.8|731789.8|732826.5|731826.5|732789.8|731789.8|19
1628247890000|2021-08-06 11:04:50|732798.7|731798.7|732791.3|731791.3|732798.7|731798.7|732779|731779|20
1628247900000|2021-08-06 11:05:00|732793.9|731793.9|732793|731793|732797.2|731797.2|732777.4|731777.4|22
1628247910000|2021-08-06 11:05:10|732790.8|731790.8|732794.3|731794.3|732803.5|731803.5|732781.5|731781.5|22
1628247920000|2021-08-06 11:05:20|732777.9|731777.9|732786.2|731786.2|732800.9|731800.9|732777.9|731777.9|22
1628247930000|2021-08-06 11:05:30|732781.5|731781.5|732744.2|731744.2|732791|731791|732728.2|731728.2|28
1628247940000|2021-08-06 11:05:40|732747.3|731747.3|732570.2|731570.2|732755.2|731755.2|732570.2|731570.2|36
1628247950000|2021-08-06 11:05:50|732571.4|731571.4|732610.1|731610.1|732620|731620|732570|731570|28
1628247960000|2021-08-06 11:06:00|732606.3|731606.3|732613.8|731613.8|732649.4|731649.4|732606.3|731606.3|33
1628247970000|2021-08-06 11:06:10|732616.1|731616.1|732575.4|731575.4|732616.1|731616.1|732565.8|731565.8|29
1628247980000|2021-08-06 11:06:20|732577.2|731577.2|732662.1|731662.1|732674.1|731674.1|732558.8|731558.8|30
1628247990000|2021-08-06 11:06:30|732657.3|731657.3|732677.9|731677.9|732697.5|731697.5|732653.7|731653.7|25
1628248000000|2021-08-06 11:06:40|732674.3|731674.3|732685.1|731685.1|732711.5|731711.5|732674.3|731674.3|23
1628248010000|2021-08-06 11:06:50|732698.1|731698.1|732702.3|731702.3|732713.2|731713.2|732685.9|731685.9|24
1628248020000|2021-08-06 11:07:00|732698.2|731698.2|732687.9|731687.9|732702.9|731702.9|732680|731680|16
1628248030000|2021-08-06 11:07:10|732689.5|731689.5|732664.8|731664.8|732689.5|731689.5|732664.8|731664.8|20
1628248040000|2021-08-06 11:07:20|732667|731667|733069.2|731069.2|733079.6|731668.1|732569|731069.2|27
1628248050000|2021-08-06 11:07:30|733071.9|731071.9|732572.2|731572.2|733096.1|731582.6|732570.7|731066.9|27
1628248060000|2021-08-06 11:07:40|732572.4|731572.4|732570.5|731570.5|732578.2|731578.2|732569.5|731569.5|22
1628248070000|2021-08-06 11:07:50|732571.3|731571.3|732569.9|731569.9|732576.9|731576.9|732569|731569|14
1628248080000|2021-08-06 11:08:00|732571.1|731571.1|732586.8|731586.8|732586.8|731586.8|732557.4|731557.4|30
1628248090000|2021-08-06 11:08:10|732587.2|731587.2|732524.5|731524.5|732587.2|731587.2|732517.3|731517.3|34
1628248100000|2021-08-06 11:08:20|732525.1|731525.1|732522.4|731522.4|732543.7|731543.7|732521|731521|28
1628248110000|2021-08-06 11:08:30|732530.7|731530.7|732532.8|731532.8|732542|731542|732520.3|731520.3|26
1628248120000|2021-08-06 11:08:40|732534.7|731534.7|732486.6|731486.6|732537|731537|732480.3|731480.3|24
1628248130000|2021-08-06 11:08:50|732476.7|731476.7|732424.7|731424.7|732476.7|731476.7|732416.2|731416.2|33
1628248140000|2021-08-06 11:09:00|732422.3|731422.3|732432.7|731432.7|732442.7|731442.7|732412.8|731412.8|28
1628248150000|2021-08-06 11:09:10|732433.2|731433.2|732410.7|731410.7|732433.2|731433.2|732410.7|731410.7|30
1628248160000|2021-08-06 11:09:20|732416.1|731416.1|732418.7|731418.7|732434.7|731434.7|732413.6|731413.6|24
1628248170000|2021-08-06 11:09:30|732420.5|731420.5|732418.3|731418.3|732422.1|731422.1|732418.3|731418.3|12
1628248180000|2021-08-06 11:09:40|732419.9|731419.9|732421|731421|732424.8|731424.8|732410.2|731410.2|27
1628248190000|2021-08-06 11:09:50|732445.9|731445.9|732444.8|731444.8|732445.9|731445.9|732424.9|731424.9|30
1628248200000|2021-08-06 11:10:00|732428.9|731428.9|732442.4|731442.4|732493.4|731493.4|732428.9|731428.9|36
1628248210000|2021-08-06 11:10:10|732435.8|731435.8|732452.3|731452.3|732454.3|731454.3|732433.1|731433.1|26
1628248220000|2021-08-06 11:10:20|732433.4|731433.4|732457.8|731457.8|732472.7|731472.7|732433.4|731433.4|22
1628248230000|2021-08-06 11:10:30|732456.7|731456.7|732452.7|731452.7|732473.3|731473.3|732437.6|731437.6|29
1628248240000|2021-08-06 11:10:40|732449.1|731449.1|732445.1|731445.1|732471.1|731471.1|732439.9|731439.9|15
1628248250000|2021-08-06 11:10:50|732457.9|731457.9|732448|731448|732470.6|731470.6|732447.5|731447.5|29
1628248260000|2021-08-06 11:11:00|732461.4|731461.4|732442.5|731442.5|732469.3|731469.3|732438.1|731438.1|24
1628248270000|2021-08-06 11:11:10|732441.1|731441.1|732428.5|731428.5|732453.7|731453.7|732414.2|731414.2|29
1628248280000|2021-08-06 11:11:20|732408.5|731408.5|732406.7|731406.7|732419.1|731419.1|732404.6|731404.6|19
1628248290000|2021-08-06 11:11:30|732409.7|731409.7|732401.2|731401.2|732411.7|731411.7|732398.7|731398.7|21
1628248300000|2021-08-06 11:11:40|732399.9|731399.9|732416.4|731416.4|732416.4|731416.4|732399.2|731399.2|20
1628248310000|2021-08-06 11:11:50|732403.9|731403.9|732409.8|731409.8|732417.3|731417.3|732401|731401|20
1628248320000|2021-08-06 11:12:00|732411.4|731411.4|732405.2|731405.2|732418.7|731418.7|732401.3|731401.3|27
1628248330000|2021-08-06 11:12:10|732409.5|731409.5|732409.9|731409.9|732422.3|731422.3|732400.7|731400.7|33
1628248340000|2021-08-06 11:12:20|732406.8|731406.8|732411.1|731411.1|732424.7|731424.7|732398.7|731398.7|27
1628248350000|2021-08-06 11:12:30|732408.3|731408.3|732384.4|731384.4|732419.2|731419.2|732371.2|731371.2|25
1628248360000|2021-08-06 11:12:40|732381.8|731381.8|732382.4|731382.4|732390.4|731390.4|732373.7|731373.7|22
1628248370000|2021-08-06 11:12:50|732378.9|731378.9|732308.9|731308.9|732382.3|731382.3|732308.9|731308.9|28
1628248380000|2021-08-06 11:13:00|732328.2|731328.2|732333.2|731333.2|732333.2|731333.2|732295.5|731295.5|33
1628248390000|2021-08-06 11:13:10|732315.3|731315.3|732306.9|731306.9|732318.6|731318.6|732302.1|731302.1|25
1628248400000|2021-08-06 11:13:20|732307.4|731307.4|732348.7|731348.7|732355.8|731355.8|732307.4|731307.4|31
1628248410000|2021-08-06 11:13:30|732345.5|731345.5|732338.1|731338.1|732359.2|731359.2|732337.8|731337.8|28
1628248420000|2021-08-06 11:13:40|732338.7|731338.7|732343.2|731343.2|732358.8|731358.8|732332.1|731332.1|29
1628248430000|2021-08-06 11:13:50|732346.2|731346.2|732392.3|731392.3|732414.7|731414.7|732346.2|731346.2|32
1628248440000|2021-08-06 11:14:00|732395.4|731395.4|732357.4|731357.4|732395.4|731395.4|732345.4|731345.4|33
1628248450000|2021-08-06 11:14:10|732359.3|731359.3|732358|731358|732366.7|731366.7|732343.9|731343.9|34
1628248460000|2021-08-06 11:14:20|732347.6|731347.6|732360.7|731360.7|732365|731365|732343|731343|30
1628248470000|2021-08-06 11:14:30|732345.7|731345.7|732369.4|731369.4|732369.4|731369.4|732345.7|731345.7|26
1628248480000|2021-08-06 11:14:40|732363.6|731363.6|732319.5|731319.5|732363.6|731363.6|732263.4|731263.4|27
1628248490000|2021-08-06 11:14:50|732302.1|731302.1|732258.9|731258.9|732319.9|731319.9|732240.1|731240.1|35
1628248500000|2021-08-06 11:15:00|732262.6|731262.6|732249.3|731249.3|732267.1|731267.1|732224.2|731224.2|33
1628248510000|2021-08-06 11:15:10|732244.2|731244.2|732252.3|731252.3|732304.2|731304.2|732244.2|731244.2|31
1628248520000|2021-08-06 11:15:20|732262|731262|732262.7|731262.7|732275.1|731275.1|732250.5|731250.5|30
1628248530000|2021-08-06 11:15:30|732260.3|731260.3|732234.4|731234.4|732270.6|731270.6|732204.4|731204.4|34
1628248540000|2021-08-06 11:15:40|732232.2|731232.2|732233.5|731233.5|732246.4|731246.4|732218|731218|30
1628248550000|2021-08-06 11:15:50|732234.6|731234.6|732255.7|731255.7|732262.7|731262.7|732226.3|731226.3|29
1628248560000|2021-08-06 11:16:00|732257.6|731257.6|732259.6|731259.6|732259.6|731259.6|732241.7|731241.7|30
1628248570000|2021-08-06 11:16:10|732260.9|731260.9|732257.7|731257.7|732266.5|731266.5|732254.2|731254.2|32
1628248580000|2021-08-06 11:16:20|732257.1|731257.1|732260.8|731260.8|732260.8|731260.8|732243.9|731243.9|30
1628248590000|2021-08-06 11:16:30|732252.3|731252.3|732272.6|731272.6|732281.2|731281.2|732251.7|731251.7|26
1628248600000|2021-08-06 11:16:40|732273.7|731273.7|732270.7|731270.7|732275|731275|732259.8|731259.8|34
1628248610000|2021-08-06 11:16:50|732272.1|731272.1|732298.6|731298.6|732321.6|731321.6|732272.1|731272.1|32
1628248620000|2021-08-06 11:17:00|732296.5|731296.5|732291|731291|732307.4|731307.4|732275.5|731275.5|36
1628248630000|2021-08-06 11:17:10|732292.8|731292.8|732276.1|731276.1|732318.5|731318.5|732266.3|731266.3|34
1628248640000|2021-08-06 11:17:20|732280|731280|732285.7|731285.7|732299.3|731299.3|732263.4|731263.4|36
1628248650000|2021-08-06 11:17:30|732286.1|731286.1|732385.1|731385.1|732394.9|731394.9|732280.1|731280.1|33
1628248660000|2021-08-06 11:17:40|732381.3|731381.3|732352.3|731352.3|732392.7|731392.7|732347.5|731347.5|33
1628248670000|2021-08-06 11:17:50|732360.5|731360.5|732333.6|731333.6|732360.5|731360.5|732322.4|731322.4|25
1628248680000|2021-08-06 11:18:00|732333.8|731333.8|732389.5|731389.5|732391.3|731391.3|732325.7|731325.7|33
1628248690000|2021-08-06 11:18:10|732388.3|731388.3|732325.6|731325.6|732388.6|731388.6|732325.6|731325.6|34
1628248700000|2021-08-06 11:18:20|732327|731327|732302.3|731302.3|732338|731338|732302.3|731302.3|30
1628248710000|2021-08-06 11:18:30|732299.4|731299.4|732299|731299|732311.7|731311.7|732290.1|731290.1|29
1628248720000|2021-08-06 11:18:40|732301|731301|732306|731306|732312.8|731312.8|732299.5|731299.5|32
1628248730000|2021-08-06 11:18:50|732306.3|731306.3|732302.9|731302.9|732318.3|731318.3|732300.9|731300.9|24
1628248740000|2021-08-06 11:19:00|732302.4|731302.4|732300.2|731300.2|732321.1|731321.1|732291.5|731291.5|33
1628248750000|2021-08-06 11:19:10|732302.1|731302.1|732812.9|730812.9|732835|731312|732291.7|730799.9|30
1628248760000|2021-08-06 11:19:20|732811.5|730811.5|732300.3|731300.3|732812.1|731327.5|732300.3|730811.5|31
1628248770000|2021-08-06 11:19:30|732299.9|731299.9|732303.8|731303.8|732306.5|731306.5|732295.8|731295.8|24
1628248780000|2021-08-06 11:19:40|732304.5|731304.5|732285.4|731285.4|732304.6|731304.6|732272.5|731272.5|38
1628248790000|2021-08-06 11:19:50|732300.2|731300.2|732274.4|731274.4|732300.2|731300.2|732271.3|731271.3|30
1628248800000|2021-08-06 11:20:00|732274.5|731274.5|732284.2|731284.2|732284.2|731284.2|732265.2|731265.2|31
1628248810000|2021-08-06 11:20:10|732287.6|731287.6|732292.6|731292.6|732293.1|731293.1|732272.6|731272.6|33
1628248820000|2021-08-06 11:20:20|732282.4|731282.4|732278.4|731278.4|732297.2|731297.2|732272.7|731272.7|26
1628248830000|2021-08-06 11:20:30|732278.5|731278.5|732275.1|731275.1|732787.6|731299.8|732271.9|730762.8|31
1628248840000|2021-08-06 11:20:40|732277.9|731277.9|732782.3|730782.3|732786|731292.9|732269.7|730778|28
1628248850000|2021-08-06 11:20:50|732777.8|730777.8|732781.8|730781.8|732782.6|730782.6|732777.8|730777.8|24
1628248860000|2021-08-06 11:21:00|732779.2|730779.2|732767.7|730767.7|732787.6|730787.6|732767.7|730767.7|30
1628248870000|2021-08-06 11:21:10|732791.1|730791.1|732277.2|731277.2|732794.3|731299.6|732277.2|730776.1|15
1628248880000|2021-08-06 11:21:20|732298.9|731298.9|732292|731292|732305.4|731305.4|732277.2|731277.2|23
1628248890000|2021-08-06 11:21:30|732306.5|731306.5|732288|731288|732306.5|731306.5|732283.4|731283.4|28
1628248900000|2021-08-06 11:21:40|732288.8|731288.8|732286|731286|732302.3|731302.3|732286|731286|22
1628248910000|2021-08-06 11:21:50|732286.4|731286.4|732388.9|731388.9|732881.1|731392.7|732286|730881.1|32
1628248920000|2021-08-06 11:22:00|732388.4|731388.4|732424.3|731424.3|732437.9|731437.9|732381.4|731381.4|36
1628248930000|2021-08-06 11:22:10|732427.1|731427.1|732439.6|731439.6|732931.2|731461.7|732425.2|730931.2|34
1628248940000|2021-08-06 11:22:20|732472.6|731472.6|732385.8|731385.8|732472.6|731472.6|732373.2|731373.2|36
1628248950000|2021-08-06 11:22:30|732387.1|731387.1|732386|731386|732402|731402|732375.2|731375.2|33
1628248960000|2021-08-06 11:22:40|732377|731377|732374.2|731374.2|732404.1|731404.1|732371.4|731371.4|29
1628248970000|2021-08-06 11:22:50|732381.8|731381.8|732375.5|731375.5|732383.2|731383.2|732371.7|731371.7|17
1628248980000|2021-08-06 11:23:00|732386.6|731386.6|732399.6|731399.6|732402.3|731402.3|732364.2|731364.2|32
1628248990000|2021-08-06 11:23:10|732407.5|731407.5|732395.3|731395.3|732412.9|731412.9|732378.1|731378.1|33
1628249000000|2021-08-06 11:23:20|732390.3|731390.3|732398.5|731398.5|732912.5|731398.8|732381.6|730903.9|34
1628249010000|2021-08-06 11:23:30|732397.5|731397.5|732403.1|731403.1|732921.1|731413.2|732391.4|730895|37
1628249020000|2021-08-06 11:23:40|732405.9|731405.9|732389.6|731389.6|732411.6|731411.6|732371.5|731371.5|38
1628249030000|2021-08-06 11:23:50|732383.6|731383.6|732386.5|731386.5|732403.9|731403.9|732375.2|731375.2|32
1628249040000|2021-08-06 11:24:00|732387.4|731387.4|732383.3|731383.3|732895.6|731396.8|732368.3|730890.8|37
1628249050000|2021-08-06 11:24:10|732407.4|731407.4|732411.8|731411.8|732415.1|731415.1|732390.9|731390.9|34
1628249060000|2021-08-06 11:24:20|732411.5|731411.5|732435.3|731435.3|732929.4|731443.4|732411.5|730929.4|37
1628249070000|2021-08-06 11:24:30|732428.6|731428.6|732444.5|731444.5|732946.5|731461.1|732428.6|730946.5|31
1628249080000|2021-08-06 11:24:40|732445|731445|732455.5|731455.5|732455.5|731455.5|732442.5|731442.5|25
1628249090000|2021-08-06 11:24:50|732451.3|731451.3|732443.3|731443.3|732451.3|731451.3|732440|731440|20
1628249100000|2021-08-06 11:25:00|732442.6|731442.6|732394|731394|732442.6|731442.6|732386|731386|28
1628249110000|2021-08-06 11:25:10|732392.1|731392.1|732389.7|731389.7|732395.1|731395.1|732389.3|731389.3|22
1628249120000|2021-08-06 11:25:20|732390.6|731390.6|732404.6|731404.6|732412.6|731412.6|732390.6|731390.6|20
1628249130000|2021-08-06 11:25:30|732411.6|731411.6|732404.2|731404.2|732412.7|731412.7|732387.4|731387.4|31
1628249140000|2021-08-06 11:25:40|732406.8|731406.8|732413.9|731413.9|732413.9|731413.9|732401|731401|27
1628249150000|2021-08-06 11:25:50|732413.8|731413.8|732409.7|731409.7|732419.9|731419.9|732393.8|731393.8|30
1628249160000|2021-08-06 11:26:00|732404.1|731404.1|732382.9|731382.9|732417.5|731417.5|732375.2|731375.2|29
1628249170000|2021-08-06 11:26:10|732390.1|731390.1|732911.7|730911.7|732926.1|731424.8|732376.3|730906.4|24
1628249180000|2021-08-06 11:26:20|732919.4|730919.4|732451|731451|732946.9|731464.3|732385.9|730919.4|32
1628249190000|2021-08-06 11:26:30|732454.2|731454.2|732425.1|731425.1|732463.7|731463.7|732400.5|731400.5|32
1628249200000|2021-08-06 11:26:40|732423.8|731423.8|732404.1|731404.1|732436.6|731436.6|732404.1|731404.1|25
1628249210000|2021-08-06 11:26:50|732383.2|731383.2|732418.5|731418.5|732439.2|731439.2|732381|731381|30
1628249220000|2021-08-06 11:27:00|732420.6|731420.6|732441.4|731441.4|732441.4|731441.4|732405.6|731405.6|25
1628249230000|2021-08-06 11:27:10|732425.7|731425.7|732428.1|731428.1|732445.5|731445.5|732419.6|731419.6|29
1628249240000|2021-08-06 11:27:20|732418.9|731418.9|732422.7|731422.7|732425.7|731425.7|732417.5|731417.5|14
1628249250000|2021-08-06 11:27:30|732425.1|731425.1|732437.1|731437.1|732444.9|731444.9|732418|731418|24
1628249260000|2021-08-06 11:27:40|732436.5|731436.5|732429.4|731429.4|732436.5|731436.5|732421.9|731421.9|18
1628249270000|2021-08-06 11:27:50|732427.9|731427.9|732430.1|731430.1|732436.1|731436.1|732425.9|731425.9|22
1628249280000|2021-08-06 11:28:00|732434.7|731434.7|732437.1|731437.1|732440.3|731440.3|732432.3|731432.3|27
1628249290000|2021-08-06 11:28:10|732435.8|731435.8|732434.7|731434.7|732437.4|731437.4|732434.1|731434.1|22
1628249300000|2021-08-06 11:28:20|732434.4|731434.4|732434.3|731434.3|732435.8|731435.8|732433.4|731433.4|24
1628249310000|2021-08-06 11:28:30|732435.2|731435.2|732427.8|731427.8|732925|731444|732417.1|730920.8|29
1628249320000|2021-08-06 11:28:40|732430.2|731430.2|732431.3|731431.3|732455.3|731455.3|732428.7|731428.7|31
1628249330000|2021-08-06 11:28:50|732429.3|731429.3|732409.8|731409.8|732433.1|731433.1|732403|731403|21
1628249340000|2021-08-06 11:29:00|732407.2|731407.2|732447.4|731447.4|732459.3|731459.3|732407.2|731407.2|27
1628249350000|2021-08-06 11:29:10|732447.7|731447.7|732432.7|731432.7|732450.2|731450.2|732432.7|731432.7|22
1628249360000|2021-08-06 11:29:20|732428.7|731428.7|732419.5|731419.5|732449.2|731449.2|732398.3|731398.3|35
1628249370000|2021-08-06 11:29:30|732418|731418|732469.6|731469.6|732494.5|731494.5|732418|731418|37
1628249380000|2021-08-06 11:29:40|732470.9|731470.9|732483.8|731483.8|733041|731489.4|732470.9|730989.3|29
1628249390000|2021-08-06 11:29:50|732483.6|731483.6|732972.2|730972.2|732998.5|731495.8|732483.6|730970|26
1628249400000|2021-08-06 11:30:00|732977.2|730977.2|732976.9|730976.9|732992.3|730992.3|732967.8|730967.8|31
1628249410000|2021-08-06 11:30:10|732977.3|730977.3|732955.7|730955.7|732987.8|730987.8|732955.7|730955.7|22
1628249420000|2021-08-06 11:30:20|732462.1|731462.1|732456.5|731456.5|732467.5|731467.5|732451.5|731451.5|19
1628249430000|2021-08-06 11:30:30|732457|731457|732469.5|731469.5|732470.6|731470.6|732457|731457|17
1628249440000|2021-08-06 11:30:40|732469.2|731469.2|732508.3|731508.3|732513.4|731513.4|732468|731468|29
1628249450000|2021-08-06 11:30:50|732503.3|731503.3|732500.9|731500.9|732513.3|731513.3|732488.1|731488.1|20
1628249460000|2021-08-06 11:31:00|732500.7|731500.7|732536.2|731536.2|732557.1|731557.1|732500.2|731500.2|25
1628249470000|2021-08-06 11:31:10|732527|731527|732499.8|731499.8|733013.3|731558.2|732497.8|731009.7|21
1628249480000|2021-08-06 11:31:20|732510.4|731510.4|732526.3|731526.3|732532.3|731532.3|732510.4|731510.4|19
1628249490000|2021-08-06 11:31:30|732527.3|731527.3|732524.9|731524.9|732527.3|731527.3|732519.7|731519.7|17
1628249500000|2021-08-06 11:31:40|732526.6|731526.6|732514.1|731514.1|732548.5|731548.5|732514.1|731514.1|16
1628249510000|2021-08-06 11:31:50|732527.1|731527.1|732526.1|731526.1|732542.5|731542.5|732518.1|731518.1|25
1628249520000|2021-08-06 11:32:00|732528.5|731528.5|732504.2|731504.2|732552.7|731552.7|732503|731503|23
1628249530000|2021-08-06 11:32:10|732511.1|731511.1|732523.8|731523.8|733045.9|731530.1|732510.1|731020.4|32
1628249540000|2021-08-06 11:32:20|732514.9|731514.9|732533.5|731533.5|732538.3|731538.3|732513.1|731513.1|27
1628249550000|2021-08-06 11:32:30|732544.6|731544.6|732521.8|731521.8|732548.2|731548.2|732510.3|731510.3|21
1628249560000|2021-08-06 11:32:40|732524.2|731524.2|732549|731549|732549|731549|732511|731511|29
1628249570000|2021-08-06 11:32:50|732537|731537|732560.4|731560.4|732567.8|731567.8|732515.2|731515.2|37
1628249580000|2021-08-06 11:33:00|732555.4|731555.4|732570.5|731570.5|732587.2|731587.2|732527.8|731527.8|36
1628249590000|2021-08-06 11:33:10|732581.2|731581.2|732520.7|731520.7|732581.2|731581.2|732517.6|731517.6|29
1628249600000|2021-08-06 11:33:20|732517.7|731517.7|732512.2|731512.2|733032.6|731568.9|732505.9|731032.6|31
1628249610000|2021-08-06 11:33:30|732506.7|731506.7|732517.6|731517.6|733077.3|731550.5|732505.1|731018.5|32
1628249620000|2021-08-06 11:33:40|732515.9|731515.9|732531.2|731531.2|733041.9|731534.2|732514.5|731003.5|19
1628249630000|2021-08-06 11:33:50|733027.7|731027.7|732503.7|731503.7|733027.7|731525.8|732501.2|731020.3|11
1628249640000|2021-08-06 11:34:00|732511.2|731511.2|732512|731512|732529.3|731529.3|732500.4|731500.4|22
1628249650000|2021-08-06 11:34:10|732512.2|731512.2|732506.7|731506.7|732513.1|731513.1|732503.7|731503.7|21
1628249660000|2021-08-06 11:34:20|732507.3|731507.3|732515.3|731515.3|732524.5|731524.5|732506.2|731506.2|26
1628249670000|2021-08-06 11:34:30|732512.2|731512.2|732450.9|731450.9|732521.3|731521.3|732450.9|731450.9|25
1628249680000|2021-08-06 11:34:40|732452.5|731452.5|732924.9|730924.9|732924.9|731479|732424.5|730910.9|28
1628249690000|2021-08-06 11:34:50|732411.2|731411.2|732418.8|731418.8|732926.5|731443.3|732402.9|730914.6|32
1628249700000|2021-08-06 11:35:00|732426.5|731426.5|732413.7|731413.7|732929.6|731428.1|732410.7|730919.7|24
1628249710000|2021-08-06 11:35:10|732415.3|731415.3|732410.4|731410.4|732428.7|731428.7|732408.8|731408.8|22
1628249720000|2021-08-06 11:35:20|732411.1|731411.1|732413.1|731413.1|732424.5|731424.5|732411.1|731411.1|17
1628249730000|2021-08-06 11:35:30|732413.6|731413.6|732411.3|731411.3|732430.2|731430.2|732405.1|731405.1|20
1628249740000|2021-08-06 11:35:40|732412.8|731412.8|732387.7|731387.7|732415.3|731415.3|732382.8|731382.8|30
1628249750000|2021-08-06 11:35:50|732384.4|731384.4|732390|731390|732401.8|731401.8|732377.5|731377.5|25
1628249760000|2021-08-06 11:36:00|732393.1|731393.1|732372|731372|732904|731395.5|732356.8|730881.6|30
1628249770000|2021-08-06 11:36:10|732360.8|731360.8|732548.8|731548.8|732565.9|731565.9|732360.4|731360.4|36
1628249780000|2021-08-06 11:36:20|732559|731559|732540.5|731540.5|732574.8|731574.8|732529.8|731529.8|35
1628249790000|2021-08-06 11:36:30|732546|731546|732552.2|731552.2|732561.9|731561.9|732500.6|731500.6|31
1628249800000|2021-08-06 11:36:40|732554.5|731554.5|732551|731551|732561.3|731561.3|732512.9|731512.9|26
1628249810000|2021-08-06 11:36:50|732552.1|731552.1|732560.4|731560.4|732565.5|731565.5|732531.1|731531.1|24
1628249820000|2021-08-06 11:37:00|732578.8|731578.8|732561.1|731561.1|732578.8|731578.8|732541.6|731541.6|24
1628249830000|2021-08-06 11:37:10|732559.5|731559.5|732530|731530|732559.5|731559.5|732517.8|731517.8|22
1628249840000|2021-08-06 11:37:20|732539.6|731539.6|732551.7|731551.7|732573.1|731573.1|732527.9|731527.9|20
1628249850000|2021-08-06 11:37:30|732564.5|731564.5|732574|731574|732584.2|731584.2|732537.6|731537.6|25
1628249860000|2021-08-06 11:37:40|732574.1|731574.1|732562.7|731562.7|732584.5|731584.5|732562.7|731562.7|26
1628249870000|2021-08-06 11:37:50|732571.1|731571.1|732543.1|731543.1|732574.6|731574.6|732515.4|731515.4|29
1628249880000|2021-08-06 11:38:00|732542.4|731542.4|732558.4|731558.4|732571.3|731571.3|732516.5|731516.5|23
1628249890000|2021-08-06 11:38:10|732559.5|731559.5|732551.5|731551.5|732570.1|731570.1|732544.9|731544.9|20
1628249900000|2021-08-06 11:38:20|732551.8|731551.8|732567.3|731567.3|732578.1|731578.1|732551.8|731551.8|17
1628249910000|2021-08-06 11:38:30|732565|731565|732544.4|731544.4|732572.4|731572.4|732539.5|731539.5|21
1628249920000|2021-08-06 11:38:40|732547.9|731547.9|732547.4|731547.4|733022|731566.7|732521.9|731022|23
1628249930000|2021-08-06 11:38:50|732550.9|731550.9|732563|731563|732587.4|731587.4|732547.1|731547.1|17
1628249940000|2021-08-06 11:39:00|732572.6|731572.6|732555.7|731555.7|732581.2|731581.2|732532|731532|26
1628249950000|2021-08-06 11:39:10|732551.8|731551.8|732529.2|731529.2|732557.5|731557.5|732512.1|731512.1|24
1628249960000|2021-08-06 11:39:20|732529.7|731529.7|732572.4|731572.4|732590.1|731590.1|732529|731529|21
1628249970000|2021-08-06 11:39:30|732568.1|731568.1|732573.6|731573.6|732584.7|731584.7|732567.3|731567.3|21
1628249980000|2021-08-06 11:39:40|732571.8|731571.8|732572.9|731572.9|732585.1|731585.1|732571|731571|20
1628249990000|2021-08-06 11:39:50|732582.1|731582.1|732589.2|731589.2|732607.9|731607.9|732571.1|731571.1|18
1628250000000|2021-08-06 11:40:00|732592.9|731592.9|732590.2|731590.2|732597.2|731597.2|732579.6|731579.6|24
1628250010000|2021-08-06 11:40:10|732587.1|731587.1|732580.9|731580.9|732604|731604|732580.9|731580.9|19
1628250020000|2021-08-06 11:40:20|732580.7|731580.7|732576.5|731576.5|732582|731582|732566.2|731566.2|17
1628250030000|2021-08-06 11:40:30|732576|731576|732579.5|731579.5|732589|731589|732565.5|731565.5|17
1628250040000|2021-08-06 11:40:40|732578.1|731578.1|732595.4|731595.4|732596.9|731596.9|732573.5|731573.5|18
1628250050000|2021-08-06 11:40:50|732577.7|731577.7|732582.5|731582.5|732597.5|731597.5|732576.1|731576.1|19
1628250060000|2021-08-06 11:41:00|732581.3|731581.3|732592.4|731592.4|732597.1|731597.1|732581.1|731581.1|16
1628250070000|2021-08-06 11:41:10|732592|731592|732592.1|731592.1|732593.5|731593.5|732578.7|731578.7|17
1628250080000|2021-08-06 11:41:20|732588.9|731588.9|732595.4|731595.4|732609.6|731609.6|732580.1|731580.1|14
1628250090000|2021-08-06 11:41:30|732600.4|731600.4|732595.4|731595.4|732600.5|731600.5|732587.7|731587.7|12
1628250100000|2021-08-06 11:41:40|732597.4|731597.4|732591.8|731591.8|732598.4|731598.4|732587.3|731587.3|15
1628250110000|2021-08-06 11:41:50|732589.1|731589.1|732594.7|731594.7|732604.4|731604.4|732589.1|731589.1|14
1628250120000|2021-08-06 11:42:00|732594.5|731594.5|732587.3|731587.3|732608.1|731608.1|732587.3|731587.3|19
1628250130000|2021-08-06 11:42:10|732588.6|731588.6|732589.4|731589.4|732589.4|731589.4|732579.3|731579.3|20
1628250140000|2021-08-06 11:42:20|732588.8|731588.8|732591.3|731591.3|732596.1|731596.1|732583.8|731583.8|26
1628250150000|2021-08-06 11:42:30|732583.1|731583.1|732598.7|731598.7|732598.7|731598.7|732577.1|731577.1|25
1628250160000|2021-08-06 11:42:40|732590.5|731590.5|732583.5|731583.5|732592.4|731592.4|732577.9|731577.9|22
1628250170000|2021-08-06 11:42:50|732586.2|731586.2|732589.6|731589.6|732592.7|731592.7|732582.8|731582.8|20
1628250180000|2021-08-06 11:43:00|732591|731591|732650.4|731650.4|732670.4|731670.4|732588.4|731588.4|24
1628250190000|2021-08-06 11:43:10|732649.7|731649.7|732575.3|731575.3|732660.5|731660.5|732574.2|731574.2|32
1628250200000|2021-08-06 11:43:20|732580|731580|732597.2|731597.2|732612.5|731612.5|732575.7|731575.7|28
1628250210000|2021-08-06 11:43:30|732610.5|731610.5|732602.2|731602.2|732612|731612|732592.6|731592.6|26
1628250220000|2021-08-06 11:43:40|732602.4|731602.4|732623.6|731623.6|732643.8|731643.8|732602.4|731602.4|34
1628250230000|2021-08-06 11:43:50|732622.3|731622.3|732673.3|731673.3|732673.3|731673.3|732621.3|731621.3|29
1628250240000|2021-08-06 11:44:00|732652.8|731652.8|732639.3|731639.3|732671.6|731671.6|732627.9|731627.9|30
1628250250000|2021-08-06 11:44:10|732632.9|731632.9|732632.9|731632.9|732647.9|731647.9|732630.6|731630.6|18
1628250260000|2021-08-06 11:44:20|732618.3|731618.3|732643.4|731643.4|732671.3|731671.3|732604.1|731604.1|27
1628250270000|2021-08-06 11:44:30|732643.9|731643.9|732644.2|731644.2|732662.3|731662.3|732639.4|731639.4|26
1628250280000|2021-08-06 11:44:40|732643.7|731643.7|732668.4|731668.4|732668.4|731668.4|732643.3|731643.3|22
1628250290000|2021-08-06 11:44:50|732663|731663|732680.4|731680.4|732683.5|731683.5|732662.7|731662.7|20
1628250300000|2021-08-06 11:45:00|732684.9|731684.9|732677|731677|732694.5|731694.5|732677|731677|21
1628250310000|2021-08-06 11:45:10|732677.9|731677.9|732673.7|731673.7|732697.3|731697.3|732673.7|731673.7|19
1628250320000|2021-08-06 11:45:20|732674.3|731674.3|732685.3|731685.3|732691.1|731691.1|732667.3|731667.3|21
1628250330000|2021-08-06 11:45:30|732672.2|731672.2|732691.2|731691.2|732696.4|731696.4|732672.1|731672.1|32
1628250340000|2021-08-06 11:45:40|732690.5|731690.5|732704.4|731704.4|732745.4|731745.4|732684.6|731684.6|33
1628250350000|2021-08-06 11:45:50|732699.8|731699.8|732688.3|731688.3|732714.2|731714.2|732684.2|731684.2|26
1628250360000|2021-08-06 11:46:00|732706.4|731706.4|732661.2|731661.2|732706.4|731706.4|732661.2|731661.2|20
1628250370000|2021-08-06 11:46:10|732661.4|731661.4|732688.2|731688.2|732709.4|731709.4|732654.6|731654.6|28
1628250380000|2021-08-06 11:46:20|732683.9|731683.9|732702.1|731702.1|732750.7|731750.7|732676.5|731676.5|31
1628250390000|2021-08-06 11:46:30|732706.3|731706.3|732761.4|731761.4|732761.4|731761.4|732696.4|731696.4|31
1628250400000|2021-08-06 11:46:40|732750.9|731750.9|732745.4|731745.4|732753.6|731753.6|732745.4|731745.4|25
1628250410000|2021-08-06 11:46:50|732759.1|731759.1|732756.7|731756.7|732761.7|731761.7|732746.8|731746.8|19
1628250420000|2021-08-06 11:47:00|732749.2|731749.2|732705.5|731705.5|732750.8|731750.8|732687.7|731687.7|35
1628250430000|2021-08-06 11:47:10|732707.2|731707.2|732712.7|731712.7|733208.8|731735.1|732692.5|731200.4|36
1628250440000|2021-08-06 11:47:20|732709.9|731709.9|732715|731715|732729.1|731729.1|732696.1|731696.1|35
1628250450000|2021-08-06 11:47:30|732707.5|731707.5|732700.6|731700.6|732721.6|731721.6|732698.4|731698.4|38
1628250460000|2021-08-06 11:47:40|732700.2|731700.2|732692.5|731692.5|732714.2|731714.2|732688.1|731688.1|31
1628250470000|2021-08-06 11:47:50|732687.7|731687.7|732698.3|731698.3|732709.5|731709.5|732683.2|731683.2|29
1628250480000|2021-08-06 11:48:00|732691|731691|732744|731744|732761.9|731761.9|732690.6|731690.6|31
1628250490000|2021-08-06 11:48:10|732741.8|731741.8|732757.3|731757.3|732764.1|731764.1|732739|731739|20
1628250500000|2021-08-06 11:48:20|732759.2|731759.2|732793.5|731793.5|732793.5|731793.5|732749.1|731749.1|28
1628250510000|2021-08-06 11:48:30|732781.4|731781.4|732808.7|731808.7|732817.3|731817.3|732779.5|731779.5|40
1628250520000|2021-08-06 11:48:40|732806.4|731806.4|732768.3|731768.3|732821.8|731821.8|732765.8|731765.8|26
1628250530000|2021-08-06 11:48:50|732767.9|731767.9|732795.2|731795.2|732806.5|731806.5|732765.4|731765.4|21
1628250540000|2021-08-06 11:49:00|732802.9|731802.9|732778.8|731778.8|732803.9|731803.9|732777.8|731777.8|29
1628250550000|2021-08-06 11:49:10|732797.8|731797.8|732784.5|731784.5|732797.8|731797.8|732766.5|731766.5|35
1628250560000|2021-08-06 11:49:20|732792.9|731792.9|732754.4|731754.4|732817.4|731817.4|732751.3|731751.3|32
1628250570000|2021-08-06 11:49:30|732756|731756|732749.2|731749.2|732756.2|731756.2|732743.3|731743.3|21
1628250580000|2021-08-06 11:49:40|732743.6|731743.6|732736.2|731736.2|732760.3|731760.3|732723.6|731723.6|24
1628250590000|2021-08-06 11:49:50|732737.7|731737.7|732746.3|731746.3|732746.3|731746.3|732730.2|731730.2|23
1628250600000|2021-08-06 11:50:00|732744.3|731744.3|732724.2|731724.2|732744.3|731744.3|732709.9|731709.9|17
1628250610000|2021-08-06 11:50:10|732720.2|731720.2|732667.5|731667.5|732720.2|731720.2|732630.5|731630.5|37
1628250620000|2021-08-06 11:50:20|732665.9|731665.9|732648.2|731648.2|732665.9|731665.9|732643.4|731643.4|37
1628250630000|2021-08-06 11:50:30|732643.9|731643.9|732642|731642|732677.1|731677.1|732639.5|731639.5|37
1628250640000|2021-08-06 11:50:40|732642.6|731642.6|732641.3|731641.3|732653|731653|732632.5|731632.5|32
1628250650000|2021-08-06 11:50:50|732644.3|731644.3|733135|731135|733146|731651.5|732632.3|731132.6|30
1628250660000|2021-08-06 11:51:00|733143|731143|732634.8|731634.8|733145.4|731653.3|732612.3|731139|31
1628250670000|2021-08-06 11:51:10|732640.4|731640.4|732638|731638|732651|731651|732620.5|731620.5|27
1628250680000|2021-08-06 11:51:20|732650.2|731650.2|732612.4|731612.4|733122.8|731658.9|732602|731122.8|22
1628250690000|2021-08-06 11:51:30|732603.4|731603.4|732606.7|731606.7|732623.6|731623.6|732586|731586|26
1628250700000|2021-08-06 11:51:40|732603.8|731603.8|732643.8|731643.8|732647.3|731647.3|732594.6|731594.6|25
1628250710000|2021-08-06 11:51:50|732644.2|731644.2|732657.8|731657.8|732659.9|731659.9|732622.9|731622.9|34
1628250720000|2021-08-06 11:52:00|732646.2|731646.2|732641.5|731641.5|732655.9|731655.9|732640.6|731640.6|35
1628250730000|2021-08-06 11:52:10|732641.4|731641.4|732610.9|731610.9|732654.4|731654.4|732610.9|731610.9|29
1628250740000|2021-08-06 11:52:20|732606.4|731606.4|732573|731573|733051.4|731619.4|732549.7|731051.4|32
1628250750000|2021-08-06 11:52:30|732585.5|731585.5|732575.4|731575.4|732611.6|731611.6|732551.4|731551.4|37
1628250760000|2021-08-06 11:52:40|732577.7|731577.7|732564|731564|732589.8|731589.8|732541.8|731541.8|32
1628250770000|2021-08-06 11:52:50|732576.8|731576.8|732573|731573|732583.3|731583.3|732550.6|731550.6|35
1628250780000|2021-08-06 11:53:00|732570.1|731570.1|732558.4|731558.4|733081|731580|732548.7|731059.4|32
1628250790000|2021-08-06 11:53:10|732569.3|731569.3|732591.1|731591.1|732601.9|731601.9|732556.5|731556.5|33
1628250800000|2021-08-06 11:53:20|732609.2|731609.2|732596.9|731596.9|732615.8|731615.8|732581.8|731581.8|39
1628250810000|2021-08-06 11:53:30|732595.5|731595.5|732576.2|731576.2|732603.8|731603.8|732564.3|731564.3|26
1628250820000|2021-08-06 11:53:40|732579.4|731579.4|732561.8|731561.8|732591.3|731591.3|732558|731558|25
1628250830000|2021-08-06 11:53:50|732578.4|731578.4|732565.7|731565.7|732584.8|731584.8|732556.1|731556.1|24
1628250840000|2021-08-06 11:54:00|732574.9|731574.9|733004.2|731004.2|733004.2|731587.8|732488.5|731004.2|30
1628250850000|2021-08-06 11:54:10|733009.9|731009.9|732561.7|731561.7|733045.3|731561.7|732525.4|731004.5|31
1628250860000|2021-08-06 11:54:20|732564.5|731564.5|732553.3|731553.3|732567|731567|732546.9|731546.9|17
1628250870000|2021-08-06 11:54:30|732535.7|731535.7|732537.5|731537.5|732559|731559|732527.4|731527.4|31
1628250880000|2021-08-06 11:54:40|732531.5|731531.5|732563.5|731563.5|733073.1|731582.4|732531.5|731073.1|29
1628250890000|2021-08-06 11:54:50|732560.2|731560.2|732555.9|731555.9|732576.7|731576.7|732552.3|731552.3|27
1628250900000|2021-08-06 11:55:00|732568.6|731568.6|732539|731539|732572.1|731572.1|732536.9|731536.9|30
1628250910000|2021-08-06 11:55:10|732548.6|731548.6|732533.4|731533.4|732548.6|731548.6|732526.6|731526.6|32
1628250920000|2021-08-06 11:55:20|732532.4|731532.4|732536.4|731536.4|732547.1|731547.1|732532.1|731532.1|21
1628250930000|2021-08-06 11:55:30|732534.4|731534.4|732545.8|731545.8|732555.9|731555.9|732533.7|731533.7|19
1628250940000|2021-08-06 11:55:40|732542|731542|732537.3|731537.3|732552.9|731552.9|732534.8|731534.8|30
1628250950000|2021-08-06 11:55:50|732536.1|731536.1|732532.5|731532.5|732546.6|731546.6|732532.5|731532.5|22
1628250960000|2021-08-06 11:56:00|732535.1|731535.1|732532.8|731532.8|732540.9|731540.9|732526.1|731526.1|19
1628250970000|2021-08-06 11:56:10|732531.1|731531.1|732569.8|731569.8|732594.3|731594.3|732529.2|731529.2|35
1628250980000|2021-08-06 11:56:20|732571.7|731571.7|732537.6|731537.6|732581.6|731581.6|732525.4|731525.4|26
1628250990000|2021-08-06 11:56:30|732545.1|731545.1|732592.1|731592.1|732597.3|731597.3|732535.1|731535.1|27
1628251000000|2021-08-06 11:56:40|732590.2|731590.2|732600.7|731600.7|732600.7|731600.7|732583|731583|24
1628251010000|2021-08-06 11:56:50|732601|731601|732590.8|731590.8|732601.6|731601.6|732586.7|731586.7|21
1628251020000|2021-08-06 11:57:00|732590|731590|732592.6|731592.6|732601|731601|732588.8|731588.8|10
1628251030000|2021-08-06 11:57:10|732594.3|731594.3|732586.8|731586.8|732596.8|731596.8|732586|731586|17
1628251040000|2021-08-06 11:57:20|732586.2|731586.2|732586.6|731586.6|732597.7|731597.7|732585.6|731585.6|16
1628251050000|2021-08-06 11:57:30|732589.9|731589.9|732589.9|731589.9|732600|731600|732585.8|731585.8|21
1628251060000|2021-08-06 11:57:40|732587.9|731587.9|732596.1|731596.1|732610.2|731610.2|732567.3|731567.3|29
1628251070000|2021-08-06 11:57:50|732596.2|731596.2|732646|731646|732658.6|731658.6|732596.2|731596.2|39
1628251080000|2021-08-06 11:58:00|732660.6|731660.6|732596.4|731596.4|732663.6|731663.6|732595.2|731595.2|30
1628251090000|2021-08-06 11:58:10|732597.6|731597.6|732597.1|731597.1|732597.6|731597.6|732548.4|731548.4|37
1628251100000|2021-08-06 11:58:20|732600|731600|732581.6|731581.6|732628.5|731628.5|732566.9|731566.9|36
1628251110000|2021-08-06 11:58:30|732581.5|731581.5|732578.2|731578.2|732587.6|731587.6|732576.3|731576.3|28
1628251120000|2021-08-06 11:58:40|732578.8|731578.8|732581.5|731581.5|732595.9|731595.9|732578.8|731578.8|28
1628251130000|2021-08-06 11:58:50|732594.1|731594.1|732589.6|731589.6|732594.1|731594.1|732575.3|731575.3|31
1628251140000|2021-08-06 11:59:00|732576.1|731576.1|732585.7|731585.7|732591.2|731591.2|732576.1|731576.1|24
1628251150000|2021-08-06 11:59:10|732579.7|731579.7|732567.4|731567.4|732592.3|731592.3|732567.4|731567.4|33
1628251160000|2021-08-06 11:59:20|732567.6|731567.6|732554.8|731554.8|732567.6|731567.6|732549.8|731549.8|33
1628251170000|2021-08-06 11:59:30|732554.1|731554.1|732571.9|731571.9|732574.1|731574.1|732552.8|731552.8|22
1628251180000|2021-08-06 11:59:40|732579.2|731579.2|732580.2|731580.2|732596.5|731596.5|732575|731575|29
1628251190000|2021-08-06 11:59:50|732579.2|731579.2|732591.6|731591.6|732592|731592|732579.2|731579.2|14
1628251200000|2021-08-06 12:00:00|732590.2|731590.2|732590.1|731590.1|732597.1|731597.1|732584.8|731584.8|23
1628251210000|2021-08-06 12:00:10|732590.6|731590.6|732606.4|731606.4|732609.1|731609.1|732590.2|731590.2|19
1628251220000|2021-08-06 12:00:20|732608.1|731608.1|732667.1|731667.1|732688.5|731688.5|732608.1|731608.1|25
1628251230000|2021-08-06 12:00:30|732666|731666|732654.8|731654.8|732675.5|731675.5|732654.1|731654.1|29
1628251240000|2021-08-06 12:00:40|732655.6|731655.6|732673.3|731673.3|732680.9|731680.9|732647.2|731647.2|35
1628251250000|2021-08-06 12:00:50|732665.7|731665.7|732635.8|731635.8|732668.4|731668.4|732635.8|731635.8|32
1628251260000|2021-08-06 12:01:00|732634.4|731634.4|732728.7|731728.7|732741.9|731741.9|732632.7|731632.7|34
1628251270000|2021-08-06 12:01:10|732733.7|731733.7|732696.7|731696.7|732733.7|731733.7|732691.2|731691.2|26
1628251280000|2021-08-06 12:01:20|732698.6|731698.6|732698.5|731698.5|732707.8|731707.8|732698.5|731698.5|27
1628251290000|2021-08-06 12:01:30|732704.4|731704.4|732665.5|731665.5|732711.3|731711.3|732653.7|731653.7|29
1628251300000|2021-08-06 12:01:40|732669.8|731669.8|732733.4|731733.4|732738.9|731738.9|732669.8|731669.8|28
1628251310000|2021-08-06 12:01:50|732733.1|731733.1|732750.5|731750.5|732762.4|731762.4|732717.2|731717.2|33
1628251320000|2021-08-06 12:02:00|732749.7|731749.7|732698.6|731698.6|732755.5|731755.5|732697.5|731697.5|27
1628251330000|2021-08-06 12:02:10|732704.5|731704.5|732678.6|731678.6|732704.5|731704.5|732678.6|731678.6|34
1628251340000|2021-08-06 12:02:20|732669.9|731669.9|732664.3|731664.3|732680.3|731680.3|732664|731664|29
1628251350000|2021-08-06 12:02:30|732667.1|731667.1|732668.1|731668.1|732675.7|731675.7|732663.5|731663.5|19
1628251360000|2021-08-06 12:02:40|732666.8|731666.8|732686.3|731686.3|732694.6|731694.6|732663.5|731663.5|31
1628251370000|2021-08-06 12:02:50|732686.8|731686.8|732690.9|731690.9|732700.9|731700.9|732669.8|731669.8|21
1628251380000|2021-08-06 12:03:00|732685.5|731685.5|732686.3|731686.3|732691|731691|732685.5|731685.5|18
1628251390000|2021-08-06 12:03:10|732687.4|731687.4|732671|731671|732687.4|731687.4|732667.7|731667.7|16
1628251400000|2021-08-06 12:03:20|732687.4|731687.4|732637.1|731637.1|732708.4|731708.4|732632.5|731632.5|28
1628251410000|2021-08-06 12:03:30|732633.5|731633.5|732611.6|731611.6|732640.9|731640.9|732605.6|731605.6|20
1628251420000|2021-08-06 12:03:40|732610.4|731610.4|732627.9|731627.9|732651.9|731651.9|732610.4|731610.4|28
1628251430000|2021-08-06 12:03:50|732629.5|731629.5|732661.9|731661.9|732661.9|731661.9|732622.8|731622.8|33
1628251440000|2021-08-06 12:04:00|732660.7|731660.7|732664|731664|732675.8|731675.8|732632.7|731632.7|37
1628251450000|2021-08-06 12:04:10|732662.9|731662.9|732682.6|731682.6|732687.6|731687.6|732659.1|731659.1|31
1628251460000|2021-08-06 12:04:20|732683.9|731683.9|732660.8|731660.8|732685|731685|732645.7|731645.7|36
1628251470000|2021-08-06 12:04:30|732659.6|731659.6|732511.1|731511.1|732675.8|731675.8|732511.1|731511.1|29
1628251480000|2021-08-06 12:04:40|732508.9|731508.9|732510.8|731510.8|732525.9|731525.9|732491.7|731491.7|33
1628251490000|2021-08-06 12:04:50|732510.1|731510.1|732479.3|731479.3|732511.3|731511.3|732479.3|731479.3|33
1628251500000|2021-08-06 12:05:00|732476.6|731476.6|732476.5|731476.5|732495.2|731495.2|732470.3|731470.3|19
1628251510000|2021-08-06 12:05:10|732480|731480|732482.5|731482.5|732491.6|731491.6|732474.4|731474.4|20
1628251520000|2021-08-06 12:05:20|732483.4|731483.4|732477.1|731477.1|732492.1|731492.1|732476.2|731476.2|16
1628251530000|2021-08-06 12:05:30|732487.5|731487.5|732485.3|731485.3|732494.2|731494.2|732464|731464|18
1628251540000|2021-08-06 12:05:40|732484.9|731484.9|732460.1|731460.1|732487.3|731487.3|732446.7|731446.7|21
1628251550000|2021-08-06 12:05:50|732459.1|731459.1|732471.8|731471.8|732483.9|731483.9|732456.7|731456.7|31
1628251560000|2021-08-06 12:06:00|732472.4|731472.4|732474.2|731474.2|732482.3|731482.3|732459.2|731459.2|24
1628251570000|2021-08-06 12:06:10|732474.1|731474.1|732484.8|731484.8|732491.8|731491.8|732474.1|731474.1|24
1628251580000|2021-08-06 12:06:20|732479.1|731479.1|732484.1|731484.1|732491.1|731491.1|732479.1|731479.1|20
1628251590000|2021-08-06 12:06:30|732486.1|731486.1|732482.6|731482.6|732496.1|731496.1|732468.4|731468.4|25
1628251600000|2021-08-06 12:06:40|732469.6|731469.6|732467.4|731467.4|732474.8|731474.8|732463.5|731463.5|15
1628251610000|2021-08-06 12:06:50|732467.3|731467.3|732432.3|731432.3|732469|731469|732432.3|731432.3|25
1628251620000|2021-08-06 12:07:00|732430.1|731430.1|732423.8|731423.8|732434.7|731434.7|732419.2|731419.2|16
1628251630000|2021-08-06 12:07:10|732426.4|731426.4|732424.6|731424.6|732426.4|731426.4|732423.4|731423.4|15
1628251640000|2021-08-06 12:07:20|732423.6|731423.6|732398.6|731398.6|732437|731437|732397.2|731397.2|27
1628251650000|2021-08-06 12:07:30|732398|731398|732406.5|731406.5|732414.4|731414.4|732398|731398|22
1628251660000|2021-08-06 12:07:40|732404.6|731404.6|732406.9|731406.9|732414.8|731414.8|732401|731401|30
1628251670000|2021-08-06 12:07:50|732421.6|731421.6|732410.5|731410.5|732430.4|731430.4|732396.2|731396.2|25
1628251680000|2021-08-06 12:08:00|732412.6|731412.6|732403.8|731403.8|732417.4|731417.4|732403.8|731403.8|25
1628251690000|2021-08-06 12:08:10|732403.6|731403.6|732386.4|731386.4|732403.6|731403.6|732380.2|731380.2|28
1628251700000|2021-08-06 12:08:20|732389|731389|732373.4|731373.4|732392.5|731392.5|732350.5|731350.5|24
1628251710000|2021-08-06 12:08:30|732373.7|731373.7|732362.7|731362.7|732378.7|731378.7|732357.9|731357.9|27
1628251720000|2021-08-06 12:08:40|732359.5|731359.5|732370.9|731370.9|732377.2|731377.2|732359.5|731359.5|25
1628251730000|2021-08-06 12:08:50|732369.9|731369.9|732389.4|731389.4|732395|731395|732369.9|731369.9|21
1628251740000|2021-08-06 12:09:00|732390.9|731390.9|732397.8|731397.8|732413|731413|732350.5|731350.5|32
1628251750000|2021-08-06 12:09:10|732397.7|731397.7|732430.9|731430.9|732451.5|731451.5|732384.5|731384.5|28
1628251760000|2021-08-06 12:09:20|732428.8|731428.8|732430.6|731430.6|732451.2|731451.2|732427|731427|25
1628251770000|2021-08-06 12:09:30|732431.1|731431.1|732364.6|731364.6|732431.1|731431.1|732360.8|731360.8|25
1628251780000|2021-08-06 12:09:40|732363.5|731363.5|732362.3|731362.3|732366.1|731366.1|732361.5|731361.5|20
1628251790000|2021-08-06 12:09:50|732361.8|731361.8|732368.4|731368.4|732371.2|731371.2|732361.8|731361.8|16
1628251800000|2021-08-06 12:10:00|732368.6|731368.6|732332.7|731332.7|732368.6|731368.6|732326.4|731326.4|24
1628251810000|2021-08-06 12:10:10|732328.8|731328.8|732338.2|731338.2|732341.1|731341.1|732327|731327|25
1628251820000|2021-08-06 12:10:20|732337.5|731337.5|732329.2|731329.2|732339.1|731339.1|732325|731325|21
1628251830000|2021-08-06 12:10:30|732319.3|731319.3|732331.6|731331.6|732336.9|731336.9|732319.3|731319.3|25
1628251840000|2021-08-06 12:10:40|732333.4|731333.4|732331.6|731331.6|732342.9|731342.9|732329.7|731329.7|19
1628251850000|2021-08-06 12:10:50|732348.5|731348.5|732334.5|731334.5|732348.5|731348.5|732330.2|731330.2|27
1628251860000|2021-08-06 12:11:00|732333.3|731333.3|732336.7|731336.7|732337.1|731337.1|732327.2|731327.2|18
1628251870000|2021-08-06 12:11:10|732336.9|731336.9|732347|731347|732356.9|731356.9|732336.9|731336.9|28
1628251880000|2021-08-06 12:11:20|732341.2|731341.2|732345.5|731345.5|732346.5|731346.5|732341.1|731341.1|22
1628251890000|2021-08-06 12:11:30|732345.1|731345.1|732351.5|731351.5|732358.2|731358.2|732329.4|731329.4|31
1628251900000|2021-08-06 12:11:40|732352.7|731352.7|732343.7|731343.7|732353.4|731353.4|732339.7|731339.7|21
1628251910000|2021-08-06 12:11:50|732344|731344|732357.7|731357.7|732368|731368|732344|731344|25
1628251920000|2021-08-06 12:12:00|732357.2|731357.2|732356.5|731356.5|732359.1|731359.1|732352.4|731352.4|15
1628251930000|2021-08-06 12:12:10|732359.3|731359.3|732359.3|731359.3|732365.7|731365.7|732359.3|731359.3|15
1628251940000|2021-08-06 12:12:20|732358.7|731358.7|732317.6|731317.6|732359.5|731359.5|732317.6|731317.6|17
1628251950000|2021-08-06 12:12:30|732317|731317|732321.2|731321.2|732344.4|731344.4|732317|731317|36
1628251960000|2021-08-06 12:12:40|732321.9|731321.9|732324.2|731324.2|732334.9|731334.9|732321.2|731321.2|23
1628251970000|2021-08-06 12:12:50|732323.5|731323.5|732333.6|731333.6|732340.7|731340.7|732323.5|731323.5|20
1628251980000|2021-08-06 12:13:00|732331.8|731331.8|732329.4|731329.4|732333.3|731333.3|732327.8|731327.8|16
1628251990000|2021-08-06 12:13:10|732329|731329|732334.9|731334.9|732340.6|731340.6|732329|731329|21
1628252000000|2021-08-06 12:13:20|732333.5|731333.5|732344.7|731344.7|732355|731355|732333.4|731333.4|16
1628252010000|2021-08-06 12:13:30|732349.4|731349.4|732337.2|731337.2|732360.6|731360.6|732336.2|731336.2|19
1628252020000|2021-08-06 12:13:40|732335.2|731335.2|732288.5|731288.5|732340.4|731340.4|732288.3|731288.3|24
1628252030000|2021-08-06 12:13:50|732290.8|731290.8|732324.6|731324.6|732330.5|731330.5|732290.8|731290.8|27
1628252040000|2021-08-06 12:14:00|732332.7|731332.7|732327.5|731327.5|732347|731347|732319.7|731319.7|30
1628252050000|2021-08-06 12:14:10|732320.2|731320.2|732327.1|731327.1|732336.6|731336.6|732310.7|731310.7|28
1628252060000|2021-08-06 12:14:20|732330.3|731330.3|732337.9|731337.9|732339.5|731339.5|732323.2|731323.2|27
1628252070000|2021-08-06 12:14:30|732337.6|731337.6|732425|731425|732448.6|731448.6|732334.1|731334.1|30
1628252080000|2021-08-06 12:14:40|732426.6|731426.6|732456|731456|732457.4|731457.4|732421.2|731421.2|24
1628252090000|2021-08-06 12:14:50|732458.4|731458.4|732427.6|731427.6|732461.7|731461.7|732422.9|731422.9|29
1628252100000|2021-08-06 12:15:00|732425.6|731425.6|732390.3|731390.3|732427.8|731427.8|732378.8|731378.8|36
1628252110000|2021-08-06 12:15:10|732380.2|731380.2|732358.4|731358.4|732395.8|731395.8|732354.7|731354.7|31
1628252120000|2021-08-06 12:15:20|732358.8|731358.8|732346.1|731346.1|732403.3|731403.3|732346.1|731346.1|33
1628252130000|2021-08-06 12:15:30|732343.9|731343.9|732333.3|731333.3|732346.8|731346.8|732329.8|731329.8|28
1628252140000|2021-08-06 12:15:40|732333|731333|732320.2|731320.2|732339.5|731339.5|732313.4|731313.4|28
1628252150000|2021-08-06 12:15:50|732320.7|731320.7|732332.4|731332.4|732341.6|731341.6|732310.9|731310.9|25
1628252160000|2021-08-06 12:16:00|732333.5|731333.5|732369.2|731369.2|732378.5|731378.5|732331.7|731331.7|29
1628252170000|2021-08-06 12:16:10|732364.8|731364.8|732377.2|731377.2|732378.6|731378.6|732357.2|731357.2|30
1628252180000|2021-08-06 12:16:20|732379.2|731379.2|732352.3|731352.3|732381.2|731381.2|732350.2|731350.2|29
1628252190000|2021-08-06 12:16:30|732370.8|731370.8|732401.9|731401.9|732404.2|731404.2|732364.6|731364.6|35
1628252200000|2021-08-06 12:16:40|732413.5|731413.5|732374.8|731374.8|732413.5|731413.5|732374.8|731374.8|30
1628252210000|2021-08-06 12:16:50|732373.7|731373.7|732378.7|731378.7|732381|731381|732373|731373|22
1628252220000|2021-08-06 12:17:00|732377.8|731377.8|732376.1|731376.1|732377.8|731377.8|732375.4|731375.4|16
1628252230000|2021-08-06 12:17:10|732376.3|731376.3|732446.1|731446.1|732455.9|731455.9|732376.3|731376.3|24
1628252240000|2021-08-06 12:17:20|732441.5|731441.5|732444.7|731444.7|732464.4|731464.4|732440.3|731440.3|27
1628252250000|2021-08-06 12:17:30|732445.9|731445.9|732440.6|731440.6|732454.9|731454.9|732440.6|731440.6|19
1628252260000|2021-08-06 12:17:40|732449.4|731449.4|732484.2|731484.2|732495.6|731495.6|732449.4|731449.4|33
1628252270000|2021-08-06 12:17:50|732483.5|731483.5|732443.1|731443.1|732483.5|731483.5|732414.7|731414.7|32
1628252280000|2021-08-06 12:18:00|732448.9|731448.9|732447.7|731447.7|732461.2|731461.2|732447.7|731447.7|23
1628252290000|2021-08-06 12:18:10|732447.1|731447.1|732445.9|731445.9|732453.2|731453.2|732445.2|731445.2|25
1628252300000|2021-08-06 12:18:20|732440.8|731440.8|732434.5|731434.5|732453.2|731453.2|732433|731433|27
1628252310000|2021-08-06 12:18:30|732445.9|731445.9|732457.1|731457.1|732460.6|731460.6|732444.4|731444.4|20
1628252320000|2021-08-06 12:18:40|732458.5|731458.5|732452.2|731452.2|732459.3|731459.3|732447.1|731447.1|26
1628252330000|2021-08-06 12:18:50|732452.6|731452.6|732470.2|731470.2|732470.6|731470.6|732452.6|731452.6|19
1628252340000|2021-08-06 12:19:00|732459.8|731459.8|732449.5|731449.5|732476.7|731476.7|732448|731448|30
1628252350000|2021-08-06 12:19:10|732449|731449|732444.1|731444.1|732451.9|731451.9|732444.1|731444.1|14
1628252360000|2021-08-06 12:19:20|732443.7|731443.7|732465|731465|732465|731465|732441.4|731441.4|17
1628252370000|2021-08-06 12:19:30|732464.4|731464.4|732447.1|731447.1|732471.6|731471.6|732447.1|731447.1|13
1628252380000|2021-08-06 12:19:40|732450.3|731450.3|732933.6|730933.6|732933.6|731450.6|732434.9|730932.8|16
1628252390000|2021-08-06 12:19:50|732937.2|730937.2|732477.6|731477.6|732976.8|731478.1|732475.2|730927.2|27
1628252400000|2021-08-06 12:20:00|732479.7|731479.7|732588.9|731588.9|732595.6|731595.6|732479.7|731479.7|26
1628252410000|2021-08-06 12:20:10|732584.9|731584.9|732526.5|731526.5|732584.9|731584.9|732496.6|731496.6|36
1628252420000|2021-08-06 12:20:20|732525.1|731525.1|732487.6|731487.6|732525.1|731525.1|732483.6|731483.6|36
1628252430000|2021-08-06 12:20:30|732482.5|731482.5|732504.9|731504.9|732522.7|731522.7|732479|731479|32
1628252440000|2021-08-06 12:20:40|732516.4|731516.4|732478.5|731478.5|732518.3|731518.3|732478.5|731478.5|29
1628252450000|2021-08-06 12:20:50|732479.9|731479.9|732987.8|730987.8|732988.6|731479.9|732479.9|730969.6|24
1628252460000|2021-08-06 12:21:00|732988.3|730988.3|732974.6|730974.6|732990.9|730990.9|732974.6|730974.6|25
1628252470000|2021-08-06 12:21:10|732976.8|730976.8|732489.3|731489.3|732999.5|731505.8|732487.4|730975.5|30
1628252480000|2021-08-06 12:21:20|732490.6|731490.6|732484.6|731484.6|732492.5|731492.5|732481.9|731481.9|20
1628252490000|2021-08-06 12:21:30|732490.5|731490.5|732906.9|730906.9|732917.3|731490.5|732395.7|730891.5|35
1628252500000|2021-08-06 12:21:40|732905.1|730905.1|732911.4|730911.4|732929.2|730929.2|732905|730905|39
1628252510000|2021-08-06 12:21:50|732911.9|730911.9|732430.4|731430.4|732937.7|731450.4|732408.1|730906.8|32
1628252520000|2021-08-06 12:22:00|732436.8|731436.8|732457.2|731457.2|732462.4|731462.4|732428.8|731428.8|33
1628252530000|2021-08-06 12:22:10|732445.9|731445.9|732473.3|731473.3|732986.7|731473.3|732443.4|730957.5|32
1628252540000|2021-08-06 12:22:20|732460.8|731460.8|732974|730974|732987.7|731461.1|732460.8|730959.3|36
1628252550000|2021-08-06 12:22:30|732973.6|730973.6|732481.3|731481.3|732991.7|731507.6|732481.3|730958.5|31
1628252560000|2021-08-06 12:22:40|732478.6|731478.6|733027.6|731027.6|733038.6|731478.7|732476.8|730997.7|29
1628252570000|2021-08-06 12:22:50|733027.3|731027.3|732543.6|731543.6|733061.6|731543.6|732543.6|731027.3|29
1628252580000|2021-08-06 12:23:00|732535.9|731535.9|732999.5|730999.5|733049|731548.6|732535.9|730995.9|27
1628252590000|2021-08-06 12:23:10|733002|731002|732980.5|730980.5|733019.1|731019.1|732973|730973|22
1628252600000|2021-08-06 12:23:20|732976.2|730976.2|732950.5|730950.5|732980.8|731474.4|732456.2|730949.5|30
1628252610000|2021-08-06 12:23:30|732953.4|730953.4|732977.1|730977.1|732992.8|731479.3|732464.9|730951|26
1628252620000|2021-08-06 12:23:40|732976|730976|732977.6|730977.6|732986.3|730986.3|732970.1|730970.1|25
1628252630000|2021-08-06 12:23:50|732975.6|730975.6|732994.5|730994.5|733007.1|731007.1|732975.6|730975.6|18
1628252640000|2021-08-06 12:24:00|732981.6|730981.6|732986.3|730986.3|732990.2|730990.2|732980.2|730980.2|25
1628252650000|2021-08-06 12:24:10|732991.5|730991.5|732987.8|730987.8|732991.6|730991.6|732980.6|730980.6|18
1628252660000|2021-08-06 12:24:20|732988.6|730988.6|732982.1|730982.1|732995.3|731516.7|732495.8|730973.9|18
1628252670000|2021-08-06 12:24:30|732981.4|730981.4|732966.2|730966.2|732993.1|730993.1|732963.2|730963.2|31
1628252680000|2021-08-06 12:24:40|732976.8|730976.8|732943.6|730943.6|732996.2|731474.3|732448|730926.6|25
1628252690000|2021-08-06 12:24:50|732937|730937|732917.2|730917.2|732949.4|731427.2|732427.2|730914.3|23
1628252700000|2021-08-06 12:25:00|732943.4|730943.4|732944.5|730944.5|732944.5|730944.5|732914|730914|18
1628252710000|2021-08-06 12:25:10|732927.5|730927.5|732924.5|730924.5|732948.7|731433.6|732433.6|730914.5|14
1628252720000|2021-08-06 12:25:20|732939.9|730939.9|732915.8|730915.8|732944.2|731426.1|732426.1|730909.7|20
1628252730000|2021-08-06 12:25:30|732422|731422|732920|730920|732935.7|731438.9|732422|730918.7|18
1628252740000|2021-08-06 12:25:40|732924.1|730924.1|732916.3|730916.3|732925.5|730925.5|732915.1|730915.1|14
1628252750000|2021-08-06 12:25:50|732912.2|730912.2|732922.7|730922.7|732933.6|730933.6|732903.3|730903.3|15
1628252760000|2021-08-06 12:26:00|732925.1|730925.1|732918.8|730918.8|732925.8|730925.8|732913.3|730913.3|11
1628252770000|2021-08-06 12:26:10|732915.4|730915.4|732907.7|730907.7|732933.4|730933.4|732892.5|730892.5|17
1628252780000|2021-08-06 12:26:20|732921.5|730921.5|732951.3|730951.3|732951.3|730951.3|732911.2|730911.2|19
1628252790000|2021-08-06 12:26:30|732947|730947|732934.4|730934.4|732949.1|730949.1|732915|730915|18
1628252800000|2021-08-06 12:26:40|732929.1|730929.1|732899.2|730899.2|732941.5|730941.5|732898.6|730898.6|29
1628252810000|2021-08-06 12:26:50|732901|730901|732942.6|730942.6|732968.4|730968.4|732899.7|730899.7|35
1628252820000|2021-08-06 12:27:00|732934.9|730934.9|732913.3|730913.3|732953.9|730953.9|732912|730912|30
1628252830000|2021-08-06 12:27:10|732910.3|730910.3|732907.4|730907.4|732921.6|730921.6|732900.9|730900.9|32
1628252840000|2021-08-06 12:27:20|732916.4|730916.4|732937.3|730937.3|732949.4|730949.4|732916.4|730916.4|29
1628252850000|2021-08-06 12:27:30|732944.8|730944.8|732930.2|730930.2|732947.3|730947.3|732919.9|730919.9|24
1628252860000|2021-08-06 12:27:40|732930.1|730930.1|732940.5|730940.5|732961.6|730961.6|732921.9|730921.9|24
1628252870000|2021-08-06 12:27:50|732941.4|730941.4|732961.2|730961.2|732996.6|730996.6|732941.2|730941.2|28
1628252880000|2021-08-06 12:28:00|732962|730962|732989.5|730989.5|732989.7|731490.5|732490.5|730945.3|19
1628252890000|2021-08-06 12:28:10|732971.5|730971.5|733018.1|731018.1|733107.9|731566.5|732566.5|730969.9|37
1628252900000|2021-08-06 12:28:20|733034|731034|733030.4|731030.4|733042.5|731042.5|733025.3|731025.3|30
1628252910000|2021-08-06 12:28:30|733032.5|731032.5|733075.2|731075.2|733117.6|731117.6|733003.7|731003.7|37
1628252920000|2021-08-06 12:28:40|733075.1|731075.1|733111.4|731111.4|733112.3|731112.3|733038.5|731038.5|32
1628252930000|2021-08-06 12:28:50|733104.5|731104.5|733178.6|731178.6|733186.4|731186.4|733093.8|731093.8|37
1628252940000|2021-08-06 12:29:00|733162.2|731162.2|733087.8|731087.8|733162.2|731162.2|733082.3|731082.3|37
1628252950000|2021-08-06 12:29:10|733074.6|731074.6|733061.4|731061.4|733087.9|731087.9|733041.7|731041.7|36
1628252960000|2021-08-06 12:29:20|733023.6|731023.6|733056.9|731056.9|733069|731069|733023.6|731023.6|35
1628252970000|2021-08-06 12:29:30|733057|731057|733037.8|731037.8|733076|731076|733033.3|731033.3|36
1628252980000|2021-08-06 12:29:40|733037.6|731037.6|732915.1|730915.1|733075.7|731075.7|732890.8|730890.8|29
1628252990000|2021-08-06 12:29:50|732910.9|730910.9|732836.1|730836.1|732921.4|730921.4|732755.3|730755.3|32
1628253000000|2021-08-06 12:30:00|732808.3|730808.3|733923.1|731923.1|733933.8|731933.8|732769.8|730769.8|39
1628253010000|2021-08-06 12:30:10|733930.5|731930.5|733019.2|731019.2|733980.2|731980.2|733019.2|731019.2|40
1628253020000|2021-08-06 12:30:20|732990.5|730990.5|733328.2|731328.2|733334|731334|732866.3|730866.3|40
1628253030000|2021-08-06 12:30:30|733213.1|731213.1|733055.8|731055.8|733483.5|731483.5|733031|731031|37
1628253040000|2021-08-06 12:30:40|733009.8|731009.8|733262.4|731262.4|733275.4|731275.4|733009.8|731009.8|39
1628253050000|2021-08-06 12:30:50|733251.1|731251.1|732980.9|730980.9|733414.6|731414.6|732914.8|730914.8|40
1628253060000|2021-08-06 12:31:00|733011.6|731011.6|733062|731062|733132.8|731132.8|732928.1|730928.1|39
1628253070000|2021-08-06 12:31:10|733058|731058|732966.6|730966.6|733066|731066|732890.5|730890.5|40
1628253080000|2021-08-06 12:31:20|732971.5|730971.5|733098.3|731098.3|733098.3|731098.3|732957.7|730957.7|38
1628253090000|2021-08-06 12:31:30|733108.8|731108.8|732902.3|730902.3|733112.4|731112.4|732902.3|730902.3|40
1628253100000|2021-08-06 12:31:40|732899.9|730899.9|732741.2|730741.2|732923.5|730923.5|732698.5|730698.5|39
1628253110000|2021-08-06 12:31:50|732732.3|730732.3|732692.9|730692.9|732732.3|730732.3|732603.8|730603.8|39
1628253120000|2021-08-06 12:32:00|732704.6|730704.6|732608.9|730608.9|732810.6|730810.6|732608.9|730608.9|40
1628253130000|2021-08-06 12:32:10|732610.7|730610.7|732608.8|730608.8|732752.5|730752.5|732569.4|730569.4|40
1628253140000|2021-08-06 12:32:20|732583.1|730583.1|732570.4|730570.4|732752.7|730752.7|732570.4|730570.4|40
1628253150000|2021-08-06 12:32:30|732586.3|730586.3|732582.4|730582.4|732693.9|730693.9|732559.4|730559.4|40
1628253160000|2021-08-06 12:32:40|732592.2|730592.2|732570|730570|732632.3|730632.3|732523.1|730523.1|40
1628253170000|2021-08-06 12:32:50|732579.8|730579.8|732713.8|730713.8|732731.7|730731.7|732567.8|730567.8|39
1628253180000|2021-08-06 12:33:00|732708.9|730708.9|732818.5|730818.5|732820.4|730820.4|732667.1|730667.1|40
1628253190000|2021-08-06 12:33:10|732817.8|730817.8|732992.6|730992.6|733134.8|731134.8|732817.8|730817.8|40
1628253200000|2021-08-06 12:33:20|732991.7|730991.7|733056|731056|733058.8|731058.8|732924.2|730924.2|40
1628253210000|2021-08-06 12:33:30|733046|731046|733048.1|731048.1|733079.5|731079.5|732996.3|730996.3|40
1628253220000|2021-08-06 12:33:40|733041|731041|733192.6|731192.6|733192.6|731192.6|732972|730972|40
1628253230000|2021-08-06 12:33:50|733193|731193|733197.3|731197.3|733205.7|731205.7|733087.6|731087.6|39
1628253240000|2021-08-06 12:34:00|733193.8|731193.8|732934.8|730934.8|733234.4|731234.4|732934.8|730934.8|40
1628253250000|2021-08-06 12:34:10|732917.2|730917.2|732842.4|730842.4|732917.2|730917.2|732582.5|730582.5|40
1628253260000|2021-08-06 12:34:20|732860.6|730860.6|733048.7|731048.7|733068.1|731068.1|732804.8|730804.8|39
1628253270000|2021-08-06 12:34:30|733034.6|731034.6|733069.6|731069.6|733086.3|731086.3|733012.5|731012.5|39
1628253280000|2021-08-06 12:34:40|733070.8|731070.8|733035.7|731035.7|733070.8|731070.8|732968.5|730968.5|40
1628253290000|2021-08-06 12:34:50|733027.1|731027.1|733000.4|731000.4|733078.1|731078.1|732983.6|730983.6|40
1628253300000|2021-08-06 12:35:00|733012.9|731012.9|733316.8|731316.8|733316.8|731316.8|733009.3|731009.3|39
1628253310000|2021-08-06 12:35:10|733306.7|731306.7|733270.7|731270.7|733349.8|731349.8|733270.7|731270.7|40
1628253320000|2021-08-06 12:35:20|733257.3|731257.3|733047.9|731047.9|733265.2|731265.2|733047.9|731047.9|39
1628253330000|2021-08-06 12:35:30|733054.7|731054.7|733213.9|731213.9|733213.9|731213.9|733032.2|731032.2|39
1628253340000|2021-08-06 12:35:40|733218.5|731218.5|733116.5|731116.5|733338.5|731338.5|733109.2|731109.2|40
1628253350000|2021-08-06 12:35:50|733117.6|731117.6|733122.3|731122.3|733132.8|731132.8|733087.1|731087.1|38
1628253360000|2021-08-06 12:36:00|733136.3|731136.3|733014.4|731014.4|733146.4|731146.4|733014.4|731014.4|40
1628253370000|2021-08-06 12:36:10|733017.2|731017.2|732854.6|730854.6|733030.1|731030.1|732850.2|730850.2|38
1628253380000|2021-08-06 12:36:20|732847.7|730847.7|732845.3|730845.3|732936.5|730936.5|732845.3|730845.3|38
1628253390000|2021-08-06 12:36:30|732796|730796|732682.9|730682.9|732796|730796|732677.2|730677.2|40
1628253400000|2021-08-06 12:36:40|732726.6|730726.6|732713.1|730713.1|732749.3|730749.3|732676.9|730676.9|39
1628253410000|2021-08-06 12:36:50|732742.8|730742.8|732678.6|730678.6|732840.9|730840.9|732678.6|730678.6|39
1628253420000|2021-08-06 12:37:00|732673|730673|732872.6|730872.6|732898.8|730898.8|732641.6|730641.6|40
1628253430000|2021-08-06 12:37:10|732883.7|730883.7|732906.6|730906.6|732919.7|730919.7|732811.1|730811.1|39
1628253440000|2021-08-06 12:37:20|732935.8|730935.8|732599.1|730599.1|732950|730950|732594.3|730594.3|38
1628253450000|2021-08-06 12:37:30|732612.4|730612.4|732740.3|730740.3|732776.2|730776.2|732593.1|730593.1|39
1628253460000|2021-08-06 12:37:40|732753.5|730753.5|732946.6|730946.6|732946.6|730946.6|732753.5|730753.5|38
1628253470000|2021-08-06 12:37:50|732959.8|730959.8|733002.4|731002.4|733056.6|731056.6|732928.8|730928.8|40
1628253480000|2021-08-06 12:38:00|733003.8|731003.8|732932.1|730932.1|733021.2|731021.2|732919.1|730919.1|39
1628253490000|2021-08-06 12:38:10|732960.4|730960.4|733015|731015|733036.1|731036.1|732941.2|730941.2|37
1628253500000|2021-08-06 12:38:20|733020.6|731020.6|732977.6|730977.6|733046|731046|732966.2|730966.2|40
1628253510000|2021-08-06 12:38:30|732986|730986|733019.3|731019.3|733020.6|731020.6|732934.5|730934.5|37
1628253520000|2021-08-06 12:38:40|733013.3|731013.3|733061.8|731061.8|733072.3|731072.3|732991.5|730991.5|37
1628253530000|2021-08-06 12:38:50|733062.6|731062.6|733175.4|731175.4|733187.6|731187.6|733045.2|731045.2|39
1628253540000|2021-08-06 12:39:00|733185.8|731185.8|733232.7|731232.7|733290.9|731290.9|733166.6|731166.6|38
1628253550000|2021-08-06 12:39:10|733238.8|731238.8|733182.8|731182.8|733238.8|731238.8|733178.7|731178.7|38
1628253560000|2021-08-06 12:39:20|733200|731200|733191.3|731191.3|733221.8|731709.4|732700.5|731172.2|37
1628253570000|2021-08-06 12:39:30|733185.9|731185.9|733202.6|731202.6|733244.2|731700.7|732700.7|731171.1|37
1628253580000|2021-08-06 12:39:40|733189.1|731189.1|733136|731136|733189.1|731686.4|732652.3|731108.8|34
1628253590000|2021-08-06 12:39:50|733138.3|731138.3|733108.9|731108.9|733140.3|731608|732596.5|731096.8|33
1628253600000|2021-08-06 12:40:00|733107.4|731107.4|733085.4|731085.4|733134|731621.8|732590.4|731085.4|36
1628253610000|2021-08-06 12:40:10|733097.8|731097.8|733246.6|731246.6|733266.1|731584.8|732584.8|731079.7|38
1628253620000|2021-08-06 12:40:20|733252|731252|733337.8|731337.8|733352.5|731851.9|732792.7|731227.5|40
1628253630000|2021-08-06 12:40:30|733304.2|731304.2|733219.7|731219.7|733306.3|731809.9|732733|731210.5|40
1628253640000|2021-08-06 12:40:40|733218.7|731218.7|732591.2|731591.2|733230.7|731716.2|732591.2|731096.4|38
1628253650000|2021-08-06 12:40:50|732580.4|731580.4|732612.2|731612.2|733164.7|731656.6|732533.2|731041.1|38
1628253660000|2021-08-06 12:41:00|732609.9|731609.9|732678.4|731678.4|733211.7|731708.6|732543.9|731028.8|38
1628253670000|2021-08-06 12:41:10|733185.3|731185.3|733123.4|731123.4|733273.7|731770.6|732621.1|731118.8|39
1628253680000|2021-08-06 12:41:20|733119.6|731119.6|733206.3|731206.3|733245.8|731717.9|732698.9|731109.6|39
1628253690000|2021-08-06 12:41:30|733216.5|731216.5|733198.3|731198.3|733218.4|731713.6|732661|731171.9|39
1628253700000|2021-08-06 12:41:40|733197.6|731197.6|733055.3|731055.3|733205|731669.5|732541.8|731055.3|30
1628253710000|2021-08-06 12:41:50|732567.5|731567.5|732572.9|731572.9|733099.1|731586.7|732567.5|731065.2|38
1628253720000|2021-08-06 12:42:00|733091|731091|733046.6|731046.6|733109.8|731586.8|732542.4|731025.2|39
1628253730000|2021-08-06 12:42:10|733063.4|731063.4|733268.9|731268.9|733268.9|731712.4|732555.3|731036.9|40
1628253740000|2021-08-06 12:42:20|733254.4|731254.4|733422.9|731422.9|733503.7|732005.8|732852|731236.9|39
1628253750000|2021-08-06 12:42:30|733424.8|731424.8|733611.6|731611.6|733612.1|732075.5|732934|731383.4|38
1628253760000|2021-08-06 12:42:40|733631.4|731631.4|733607.5|731607.5|733651.7|732113.3|733086.3|731578.8|38
1628253770000|2021-08-06 12:42:50|733612|731612|732947.5|731947.5|733619.7|731971.2|732943.2|731440.2|35
1628253780000|2021-08-06 12:43:00|732942.8|731942.8|733515.1|731515.1|733627.8|732023.2|732942.8|731462.6|38
1628253790000|2021-08-06 12:43:10|733514.8|731514.8|733608.3|731608.3|733664.1|731664.1|733482.1|731482.1|38
1628253800000|2021-08-06 12:43:20|733606.3|731606.3|733545.6|731545.6|733606.3|731606.3|733499.5|731499.5|39
1628253810000|2021-08-06 12:43:30|732953.9|731953.9|733434.2|731434.2|733534.7|731994.8|732866.9|731361.7|40
1628253820000|2021-08-06 12:43:40|733445.5|731445.5|732949.6|731949.6|733534.4|732034.1|732936.1|731379.5|35
1628253830000|2021-08-06 12:43:50|732940|731940|733553.5|731553.5|733560|732055.2|732853.8|731381|37
1628253840000|2021-08-06 12:44:00|733553|731553|733437.4|731437.4|733569.7|731948|732948|731426.1|40
1628253850000|2021-08-06 12:44:10|732930.7|731930.7|733425.5|731425.5|733454.5|731930.7|732930.7|731372.4|37
1628253860000|2021-08-06 12:44:20|733427.2|731427.2|733437.5|731437.5|733462.5|731940.7|732928|731396.5|38
1628253870000|2021-08-06 12:44:30|733445.6|731445.6|733523.7|731523.7|733581.4|731979.5|732979.5|731435.8|33
1628253880000|2021-08-06 12:44:40|733533.4|731533.4|733542.4|731542.4|733542.4|732020.1|733020.1|731499.9|39
1628253890000|2021-08-06 12:44:50|733537.9|731537.9|733530|731530|733543.3|731543.3|733502.4|731502.4|39
1628253900000|2021-08-06 12:45:00|733531.8|731531.8|733633.2|731633.2|733714.2|732188.4|733069.7|731531.8|40
1628253910000|2021-08-06 12:45:10|733620.3|731620.3|733573.8|731573.8|733649.1|732081.3|733081.3|731573.8|34
1628253920000|2021-08-06 12:45:20|733058.4|732058.4|733577.6|731577.6|733633.9|732123.3|733030.9|731569|37
1628253930000|2021-08-06 12:45:30|733575.9|731575.9|733473|731473|733575.9|732049.4|732968.9|731462.7|35
1628253940000|2021-08-06 12:45:40|733475.4|731475.4|733444.6|731444.6|733478.8|731974|732909.8|731426.4|39
1628253950000|2021-08-06 12:45:50|733444.7|731444.7|733359.6|731359.6|733444.7|731942.5|732850.2|731355.3|37
1628253960000|2021-08-06 12:46:00|733349.9|731349.9|733345.9|731345.9|733356.8|731866.4|732814.2|731319.7|37
1628253970000|2021-08-06 12:46:10|733336|731336|733228.7|731228.7|733336|731805.5|732724.6|731205|38
1628253980000|2021-08-06 12:46:20|733216.9|731216.9|733373.5|731373.5|733417|731417|733211.3|731211.3|39
1628253990000|2021-08-06 12:46:30|733385.2|731385.2|733353.4|731353.4|733387.6|731387.6|733341.3|731341.3|37
1628254000000|2021-08-06 12:46:40|733358|731358|733368.6|731368.6|733407.9|731407.9|733354.8|731354.8|38
1628254010000|2021-08-06 12:46:50|733374.2|731374.2|733351.2|731351.2|733381.6|731381.6|733344.8|731344.8|35
1628254020000|2021-08-06 12:47:00|733351.9|731351.9|733311.2|731311.2|733387.9|731387.9|733300.8|731300.8|40
1628254030000|2021-08-06 12:47:10|733303.2|731303.2|733309.8|731309.8|733325.8|731325.8|733291.9|731291.9|37
1628254040000|2021-08-06 12:47:20|733304.7|731304.7|733378.2|731378.2|733411|731898.2|732864.2|731288.3|32
1628254050000|2021-08-06 12:47:30|733376.2|731376.2|733395.3|731395.3|733409.5|731901.8|732876.4|731376.2|31
1628254060000|2021-08-06 12:47:40|733383.3|731383.3|733412.3|731412.3|733428.5|731921.3|732891.9|731379.4|34
1628254070000|2021-08-06 12:47:50|733418.3|731418.3|733426.5|731426.5|733426.5|731894.7|732894.7|731395.5|34
1628254080000|2021-08-06 12:48:00|733420.8|731420.8|733547|731547|733574.7|732046.3|732971.4|731420.8|37
1628254090000|2021-08-06 12:48:10|733551.5|731551.5|733130.3|732130.3|733668.8|732165.5|733077.5|731551.5|38
1628254100000|2021-08-06 12:48:20|733130.4|732130.4|733129|732129|733638.9|732151.3|733109.7|731588.9|36
1628254110000|2021-08-06 12:48:30|733132.7|732132.7|733713.5|731713.5|733724.7|732212.3|733126.6|731619.9|35
1628254120000|2021-08-06 12:48:40|733707|731707|733672.6|731672.6|733774.1|732276.3|733172.5|731672.6|38
1628254130000|2021-08-06 12:48:50|733664.7|731664.7|733742.3|731742.3|733781.1|732182.6|733123.4|731632.7|36
1628254140000|2021-08-06 12:49:00|733727.7|731727.7|733838.7|731838.7|733865.9|732344|733344|731727.7|39
1628254150000|2021-08-06 12:49:10|733839.3|731839.3|733891.9|731891.9|733931.8|732404.2|733404.2|731839.3|39
1628254160000|2021-08-06 12:49:20|733892.3|731892.3|734014.8|732014.8|734016.5|732459.7|733457.8|731891.9|39
1628254170000|2021-08-06 12:49:30|733513.7|732513.7|733984.1|731984.1|734006|732513.7|733461.8|731957.7|35
1628254180000|2021-08-06 12:49:40|733994.3|731994.3|734157.5|732157.5|734186|732492.5|733480.3|731982.9|36
1628254190000|2021-08-06 12:49:50|734229.7|732229.7|734175.9|732175.9|734245.3|732655.3|733537.5|732046.6|40
1628254200000|2021-08-06 12:50:00|734171.7|732171.7|734739|732739|734850.1|732850.1|734171.7|732171.7|40
1628254210000|2021-08-06 12:50:10|734735.1|732735.1|734806.6|732806.6|734819.9|732819.9|734669.3|732669.3|39
1628254220000|2021-08-06 12:50:20|734809.6|732809.6|734840.9|732840.9|734864.6|732864.6|734790.7|732790.7|40
1628254230000|2021-08-06 12:50:30|734819.4|732819.4|734836.4|732836.4|734845.2|732845.2|734780.4|732780.4|39
1628254240000|2021-08-06 12:50:40|734817.8|732817.8|734884.7|732884.7|734898.7|732898.7|734795.7|732795.7|37
1628254250000|2021-08-06 12:50:50|734891.7|732891.7|734867.5|732867.5|734952.2|733408.5|734408.5|732867.5|39
1628254260000|2021-08-06 12:51:00|734852.9|732852.9|734749.9|732749.9|734890.5|732890.5|734691.2|732691.2|39
1628254270000|2021-08-06 12:51:10|734747.9|732747.9|734796.6|732796.6|734832.7|732832.7|734731|732731|40
1628254280000|2021-08-06 12:51:20|734788.8|732788.8|734870|732870|734875|732875|734788.8|732788.8|38
1628254290000|2021-08-06 12:51:30|734869.5|732869.5|734876.9|732876.9|734931.6|732931.6|734869.5|732869.5|37
1628254300000|2021-08-06 12:51:40|734888.3|732888.3|734938.9|732938.9|734952.3|733457.9|734457.9|732884.7|39
1628254310000|2021-08-06 12:51:50|734917.7|732917.7|734426.3|733426.3|734936.7|733428.1|734391.3|732891.2|37
1628254320000|2021-08-06 12:52:00|734428.5|733428.5|734423.3|733423.3|734441.6|733441.6|734383.7|733383.7|34
1628254330000|2021-08-06 12:52:10|734916.7|732916.7|734378.1|733378.1|734930.4|733419.4|734375.2|732916.7|33
1628254340000|2021-08-06 12:52:20|734378.7|733378.7|734409.8|733409.8|734434|733434|734374.6|733374.6|30
1628254350000|2021-08-06 12:52:30|734412.6|733412.6|734363.1|733363.1|734412.6|733412.6|734350.4|733350.4|30
1628254360000|2021-08-06 12:52:40|734362.5|733362.5|734257.4|733257.4|734806|733372.8|734233.2|732787.9|38
1628254370000|2021-08-06 12:52:50|734257.5|733257.5|734181.4|733181.4|734259.7|733259.7|734181.4|733181.4|34
1628254380000|2021-08-06 12:53:00|734181|733181|734037.5|733037.5|734703.3|733195.4|734037.5|732545|37
1628254390000|2021-08-06 12:53:10|734034.5|733034.5|734535.9|732535.9|734565.7|733038.3|734022.7|732491.6|39
1628254400000|2021-08-06 12:53:20|734537.4|732537.4|734612.3|732612.3|734612.3|732612.3|734529.9|732529.9|36
1628254410000|2021-08-06 12:53:30|734611.9|732611.9|734573.8|732573.8|734611.9|733102.8|734041.8|732525.7|34
1628254420000|2021-08-06 12:53:40|734560.6|732560.6|734505.2|732505.2|734585.7|732585.7|734493.6|732493.6|38
1628254430000|2021-08-06 12:53:50|734518.1|732518.1|734597.8|732597.8|734605.3|732605.3|734510.9|732510.9|39
1628254440000|2021-08-06 12:54:00|734597.7|732597.7|734548.6|732548.6|734606.1|732606.1|734504.8|732504.8|34
1628254450000|2021-08-06 12:54:10|734548.4|732548.4|734479.8|732479.8|734559.5|732559.5|734421.7|732421.7|35
1628254460000|2021-08-06 12:54:20|734456.9|732456.9|734472.2|732472.2|734474|732474|734422.2|732422.2|38
1628254470000|2021-08-06 12:54:30|734475.9|732475.9|734427.4|732427.4|734475.9|732941.2|733941.2|732419.1|37
1628254480000|2021-08-06 12:54:40|734430.4|732430.4|734456.4|732456.4|734481.2|732481.2|734418.4|732418.4|35
1628254490000|2021-08-06 12:54:50|734456.1|732456.1|734466.4|732466.4|734482.8|732482.8|734433.3|732433.3|34
1628254500000|2021-08-06 12:55:00|734484.6|732484.6|734653.1|732653.1|734678.2|732678.2|734484.6|732484.6|38
1628254510000|2021-08-06 12:55:10|734655.9|732655.9|734588.8|732588.8|734656.6|733153.2|734113.2|732559.7|36
1628254520000|2021-08-06 12:55:20|734587.2|732587.2|734598.4|732598.4|734598.9|733107.5|734107.5|732549.1|34
1628254530000|2021-08-06 12:55:30|734587.9|732587.9|734048.1|733048.1|734606.1|733075.8|734048.1|732551.3|38
1628254540000|2021-08-06 12:55:40|734073.1|733073.1|734492.4|732492.4|734586|733073.1|733996.3|732473.5|37
1628254550000|2021-08-06 12:55:50|733986.9|732986.9|734466.6|732466.6|734520.3|733006.3|733968.4|732460.4|36
1628254560000|2021-08-06 12:56:00|734468.8|732468.8|734367.1|732367.1|734497.6|732942.4|733893.1|732355.3|38
1628254570000|2021-08-06 12:56:10|734360.5|732360.5|734455.8|732455.8|734490.2|732490.2|734360.5|732360.5|39
1628254580000|2021-08-06 12:56:20|734453.8|732453.8|733905.4|732905.4|734470.9|732905.4|733905.4|732396|33
1628254590000|2021-08-06 12:56:30|734404.1|732404.1|734409.6|732409.6|734424|732909.1|733904.1|732366.1|33
1628254600000|2021-08-06 12:56:40|734415.9|732415.9|734524.7|732524.7|734524.7|733071.7|734061.5|732400.4|25
1628254610000|2021-08-06 12:56:50|734020.3|733020.3|734118.3|733118.3|734622.6|733118.3|734020.3|732524|37
1628254620000|2021-08-06 12:57:00|734599.1|732599.1|734142.4|733142.4|734654.1|733162.4|734137|732599.1|35
1628254630000|2021-08-06 12:57:10|734149|733149|734130.5|733130.5|734634.5|733149|734107.8|732609.6|35
1628254640000|2021-08-06 12:57:20|734127.6|733127.6|734161.8|733161.8|734632.8|733161.8|734114.9|732602.9|34
1628254650000|2021-08-06 12:57:30|734156.6|733156.6|734087.8|733087.8|734658.4|733164.7|734077.2|732586.5|38
1628254660000|2021-08-06 12:57:40|734063.3|733063.3|734585.7|732585.7|734604.5|733100.5|734046.2|732540.3|36
1628254670000|2021-08-06 12:57:50|734596.7|732596.7|734089.3|733089.3|734601.5|733091.8|734073.3|732552.8|35
1628254680000|2021-08-06 12:58:00|734090.5|733090.5|734539.9|732539.9|734580.4|733090.5|734048.3|732538.3|35
1628254690000|2021-08-06 12:58:10|734555|732555|734510.3|732510.3|734577.3|733089.3|734057.1|732505.5|33
1628254700000|2021-08-06 12:58:20|734514.7|732514.7|734476.2|732476.2|734518.9|733001.2|733983.8|732466.9|28
1628254710000|2021-08-06 12:58:30|734468.7|732468.7|734524.5|732524.5|734527.8|733043.4|733972.1|732465.9|32
1628254720000|2021-08-06 12:58:40|734523|732523|734001.4|733001.4|734523|733029.5|733976.3|732476|36
1628254730000|2021-08-06 12:58:50|734004.8|733004.8|734466.6|732466.6|734485.1|733004.8|733958.3|732461.4|30
1628254740000|2021-08-06 12:59:00|734479.9|732479.9|734634.5|732634.5|734653.3|733000.4|734000.4|732468.2|40
1628254750000|2021-08-06 12:59:10|734634.8|732634.8|733978.8|732978.8|734637.2|732978.8|733978.8|732489|40
1628254760000|2021-08-06 12:59:20|734483.4|732483.4|734462.8|732462.8|734483.4|732995|733959.2|732435.4|40
1628254770000|2021-08-06 12:59:30|734445.8|732445.8|733967.3|732967.3|734473|732985.4|733896.2|732385.2|33
1628254780000|2021-08-06 12:59:40|733977|732977|734484.3|732484.3|734527.9|733010.3|733971.4|732470|33
1628254790000|2021-08-06 12:59:50|734496.1|732496.1|734585.7|732585.7|734592.9|733116.9|733971.2|732465.3|40
1628254800000|2021-08-06 13:00:00|734069.8|733069.8|734750.4|732750.4|734757.2|733187.6|734069.8|732572.7|40
1628254810000|2021-08-06 13:00:10|734751.1|732751.1|734619.1|732619.1|734751.7|733208.8|734136.5|732619.1|40
1628254820000|2021-08-06 13:00:20|734612.6|732612.6|734659.1|732659.1|734704.2|733221|734109|732557.1|38
1628254830000|2021-08-06 13:00:30|734668.2|732668.2|734529.2|732529.2|734732.5|733234.7|734066.2|732499.1|39
1628254840000|2021-08-06 13:00:40|734529.3|732529.3|734550.9|732550.9|734593.6|732593.6|734478.2|732478.2|41
1628254850000|2021-08-06 13:00:50|734540.2|732540.2|733886.5|732886.5|734552.8|733001|733873.3|732353.3|34
1628254860000|2021-08-06 13:01:00|733887|732887|734462.8|732462.8|734471.3|732887|733887|732353.9|37
1628254870000|2021-08-06 13:01:10|734463.8|732463.8|734527.6|732527.6|734535.9|732535.9|734463.8|732463.8|36
1628254880000|2021-08-06 13:01:20|734529|732529|734500.1|732500.1|734529|732991|733984.4|732480.6|35
1628254890000|2021-08-06 13:01:30|734498.7|732498.7|734449.1|732449.1|734503|732503|734431.6|732431.6|34
1628254900000|2021-08-06 13:01:40|734455|732455|734415.6|732415.6|734455|732927.9|733908|732409.9|32
1628254910000|2021-08-06 13:01:50|734416.9|732416.9|734421.2|732421.2|734449|732449|734407.2|732407.2|34
1628254920000|2021-08-06 13:02:00|734413.6|732413.6|734458.6|732458.6|734466.4|732963.6|733950.8|732413.6|34
1628254930000|2021-08-06 13:02:10|734457.1|732457.1|734002|733002|734467.3|733002|733933.3|732445.2|36
1628254940000|2021-08-06 13:02:20|733984.5|732984.5|734744.1|732744.1|734744.1|733256.4|733973|732606.2|39
1628254950000|2021-08-06 13:02:30|734749|732749|734688.5|732688.5|734759.6|733262.8|734193.5|732658.4|35
1628254960000|2021-08-06 13:02:40|734700.4|732700.4|734680|732680|734709.5|733182.1|734151.6|732659.1|37
1628254970000|2021-08-06 13:02:50|734681.7|732681.7|734730.3|732730.3|734739.1|733215.9|734174.4|732669.8|36
1628254980000|2021-08-06 13:03:00|734730.8|732730.8|734825.7|732825.7|734859.6|733368.1|734288.4|732721.2|34
1628254990000|2021-08-06 13:03:10|734815.7|732815.7|734780.2|732780.2|734854.6|733335.7|734322.2|732776|37
1628255000000|2021-08-06 13:03:20|734772.9|732772.9|734822.3|732822.3|734846.7|733344.3|734293.3|732772.9|35
1628255010000|2021-08-06 13:03:30|734767.7|732767.7|734702.1|732702.1|734777.7|733257.5|734252.5|732702.1|35
1628255020000|2021-08-06 13:03:40|734653.8|732653.8|734729.7|732729.7|734755.4|732755.4|734650|732650|38
1628255030000|2021-08-06 13:03:50|734737.5|732737.5|734725.9|732725.9|734739.3|733196.5|734156.2|732659.7|36
1628255040000|2021-08-06 13:04:00|734747.8|732747.8|734845.5|732845.5|734845.5|732845.5|734741.9|732741.9|38
1628255050000|2021-08-06 13:04:10|734854.4|732854.4|734812.4|732812.4|734854.8|732854.8|734812.1|732812.1|38
1628255060000|2021-08-06 13:04:20|734819.5|732819.5|734328.1|733328.1|734845.4|733328.1|734317.6|732780.5|34
1628255070000|2021-08-06 13:04:30|734795.5|732795.5|734775.4|732775.4|734797.6|732797.6|734717.6|732717.6|38
1628255080000|2021-08-06 13:04:40|734788.5|732788.5|734727.6|732727.6|734788.5|732788.5|734705.5|732705.5|35
1628255090000|2021-08-06 13:04:50|734723.6|732723.6|734682.5|732682.5|734744.7|733247.7|734150.4|732648.7|37
1628255100000|2021-08-06 13:05:00|734671|732671|734723.5|732723.5|734751.5|732751.5|734671|732671|37
1628255110000|2021-08-06 13:05:10|734728.8|732728.8|734792|732792|734799.6|732799.6|734711.3|732711.3|37
1628255120000|2021-08-06 13:05:20|734782.1|732782.1|734824.8|732824.8|734843.6|733355.4|734345.8|732782.1|38
1628255130000|2021-08-06 13:05:30|734825.9|732825.9|734725|732725|734830.5|733327.8|734313.7|732723.4|39
1628255140000|2021-08-06 13:05:40|734726.7|732726.7|734136.1|733136.1|734738|733238|734116.1|732605.9|38
1628255150000|2021-08-06 13:05:50|734141.1|733141.1|734530|732530|734644.1|733143.6|734024.7|732505.6|38
1628255160000|2021-08-06 13:06:00|734527.6|732527.6|734587.9|732587.9|734636.8|733070.1|734063.3|732527.6|38
1628255170000|2021-08-06 13:06:10|734590.5|732590.5|734606.5|732606.5|734641.8|732641.8|734590.5|732590.5|30
1628255180000|2021-08-06 13:06:20|734601.1|732601.1|734085.3|733085.3|734613.8|733085.3|734085.3|732519|35
1628255190000|2021-08-06 13:06:30|734595.1|732595.1|734522|732522|734642.8|732642.8|734516.8|732516.8|38
1628255200000|2021-08-06 13:06:40|734526.4|732526.4|734502.8|732502.8|734554.5|733008.1|734008.1|732491.8|40
1628255210000|2021-08-06 13:06:50|734509.3|732509.3|734520.9|732520.9|734546.3|732546.3|734504.9|732504.9|35
1628255220000|2021-08-06 13:07:00|734519.7|732519.7|734530|732530|734542.6|732542.6|734518.7|732518.7|26
1628255230000|2021-08-06 13:07:10|734531.8|732531.8|734560.6|732560.6|734561|732561|734527.6|732527.6|37
1628255240000|2021-08-06 13:07:20|734560.4|732560.4|734545.3|732545.3|734577|732577|734541.1|732541.1|33
1628255250000|2021-08-06 13:07:30|734537.7|732537.7|734040.4|733040.4|734588.4|733096.3|734036.9|732537.7|32
1628255260000|2021-08-06 13:07:40|734043.7|733043.7|734518|732518|734545.4|733045.6|734020.1|732517.3|35
1628255270000|2021-08-06 13:07:50|734524.3|732524.3|734567.7|732567.7|734567.7|733014.8|734010.9|732510.6|35
1628255280000|2021-08-06 13:08:00|734573.1|732573.1|734544.1|732544.1|734575.5|732575.5|734537.4|732537.4|30
1628255290000|2021-08-06 13:08:10|734524.6|732524.6|734496.5|732496.5|734544.5|732994.1|733994.1|732487.4|36
1628255300000|2021-08-06 13:08:20|734493.5|732493.5|734461.9|732461.9|734512.6|732512.6|734461.9|732461.9|33
1628255310000|2021-08-06 13:08:30|734414.5|732414.5|734418.3|732418.3|734457.3|732457.3|734406.3|732406.3|39
1628255320000|2021-08-06 13:08:40|734416.4|732416.4|734426.6|732426.6|734427.3|732935.7|733927.6|732416.4|28
1628255330000|2021-08-06 13:08:50|734428.9|732428.9|733886|732886|734483.2|732950.8|733886|732387.9|35
1628255340000|2021-08-06 13:09:00|733873.9|732873.9|734399.1|732399.1|734424.8|732874.5|733867.1|732358.2|36
1628255350000|2021-08-06 13:09:10|734398.3|732398.3|734349.6|732349.6|734398.3|732871.6|733860.1|732349.6|37
1628255360000|2021-08-06 13:09:20|734350.9|732350.9|734212|732212|734352.4|732785.7|733758.3|732200.4|38
1628255370000|2021-08-06 13:09:30|734208.4|732208.4|734283.5|732283.5|734287.7|732768.7|733681|732183.5|37
1628255380000|2021-08-06 13:09:40|734288.7|732288.7|734295.8|732295.8|734310.4|732785.4|733767.1|732254.4|37
1628255390000|2021-08-06 13:09:50|734291.9|732291.9|733742.9|732742.9|734304.9|732801.3|733739.7|732256.4|34
1628255400000|2021-08-06 13:10:00|733762.7|732762.7|734330|732330|734377.2|732854|733762.7|732280.3|34
1628255410000|2021-08-06 13:10:10|734329|732329|733850.6|732850.6|734332|732850.6|733772.4|732269.1|36
1628255420000|2021-08-06 13:10:20|733853.8|732853.8|733805.6|732805.6|734347.5|732855.4|733797.6|732299.4|36
1628255430000|2021-08-06 13:10:30|733809.7|732809.7|734285.2|732285.2|734314.3|732819.5|733790.9|732277.2|31
1628255440000|2021-08-06 13:10:40|734285.4|732285.4|734267.2|732267.2|734285.5|732767.5|733736.4|732208.2|35
1628255450000|2021-08-06 13:10:50|734267.4|732267.4|734232.2|732232.2|734270.9|732768.9|733765.6|732229.2|34
1628255460000|2021-08-06 13:11:00|734241.2|732241.2|734254.7|732254.7|734259.1|732259.1|734234.3|732234.3|32
1628255470000|2021-08-06 13:11:10|733752|732752|733694.5|732694.5|734254.2|732753.5|733693.3|732187.2|30
1628255480000|2021-08-06 13:11:20|733694|732694|734203.3|732203.3|734208.2|732702.8|733681|732182.2|32
1628255490000|2021-08-06 13:11:30|734206|732206|734204.2|732204.2|734225.3|732703|733701|732195.2|33
1628255500000|2021-08-06 13:11:40|734203.7|732203.7|733629.4|732629.4|734205.4|732671.3|733629.3|732153.6|31
1628255510000|2021-08-06 13:11:50|734115|732115|733732.3|732732.3|734244.4|732735.7|733629.7|732115|33
1628255520000|2021-08-06 13:12:00|734226.8|732226.8|734298.1|732298.1|734327|732832.7|733729.5|732226.8|36
1628255530000|2021-08-06 13:12:10|734307.7|732307.7|733744.6|732744.6|734322.9|732791.7|733741.6|732237.2|36
1628255540000|2021-08-06 13:12:20|733743.1|732743.1|733750.8|732750.8|734252.6|732750.8|733705.3|732193.7|33
1628255550000|2021-08-06 13:12:30|733751|732751|733744.5|732744.5|734255.1|732756.8|733735.8|732231|33
1628255560000|2021-08-06 13:12:40|733744.9|732744.9|733701.4|732701.4|734240.7|732744.9|733693|732221.8|29
1628255570000|2021-08-06 13:12:50|733702.7|732702.7|733736|732736|733736|732736|733690.1|732690.1|29
1628255580000|2021-08-06 13:13:00|733733.6|732733.6|734234.5|732234.5|734234.5|732739.1|733662.9|732171.7|34
1628255590000|2021-08-06 13:13:10|733731.7|732731.7|733688.2|732688.2|733744.4|732744.4|733684|732684|29
1628255600000|2021-08-06 13:13:20|733696|732696|733654.4|732654.4|734194.8|732696|733634.6|732147.7|25
1628255610000|2021-08-06 13:13:30|733666.4|732666.4|733600|732600|734165|732672.6|733600|732092.1|37
1628255620000|2021-08-06 13:13:40|733588.2|732588.2|733588|732588|734097.4|732591.7|733566.4|732027.9|34
1628255630000|2021-08-06 13:13:50|734076|732076|734031.5|732031.5|734090.7|732600.9|733486.1|732031.5|37
1628255640000|2021-08-06 13:14:00|733503.8|732503.8|733461.2|732461.2|733988.7|732507.3|733461.2|731971.4|35
1628255650000|2021-08-06 13:14:10|733462.8|732462.8|733965.1|731965.1|733965.1|732470.5|733457.8|731955.8|24
1628255660000|2021-08-06 13:14:20|733487.9|732487.9|733367.9|732367.9|733957.8|732487.9|733367.7|731852.2|37
1628255670000|2021-08-06 13:14:30|733365.8|732365.8|733467.8|732467.8|733960.7|732467.8|733365.8|731858.1|36
1628255680000|2021-08-06 13:14:40|733961.5|731961.5|733465.2|732465.2|733965.1|732468.5|733454.2|731943.2|31
1628255690000|2021-08-06 13:14:50|733959.8|731959.8|733425.4|732425.4|733968.2|732470.5|733407.4|731886.7|34
1628255700000|2021-08-06 13:15:00|733428|732428|734070|732070|734070|732586|733428|731933.5|35
1628255710000|2021-08-06 13:15:10|734076.6|732076.6|734129.8|732129.8|734156.4|732640.4|733588|732070.7|40
1628255720000|2021-08-06 13:15:20|733637.4|732637.4|734110.4|732110.4|734137.5|732637.4|733601.4|732098.6|32
1628255730000|2021-08-06 13:15:30|734112.6|732112.6|734129.2|732129.2|734137.8|732630.7|733628.5|732103.6|33
1628255740000|2021-08-06 13:15:40|734127.8|732127.8|734126.3|732126.3|734152.6|732152.6|734091.3|732091.3|37
1628255750000|2021-08-06 13:15:50|734138.8|732138.8|734117.7|732117.7|734138.8|732582.9|733582.9|732067.7|36
1628255760000|2021-08-06 13:16:00|734127|732127|734154.2|732154.2|734179.2|732663.9|733663.9|732112.4|36
1628255770000|2021-08-06 13:16:10|734140|732140|734146.8|732146.8|734168.9|732648.4|733607.3|732090.5|39
1628255780000|2021-08-06 13:16:20|734142.7|732142.7|734135.4|732135.4|734147.2|732637.5|733632|732114.4|33
1628255790000|2021-08-06 13:16:30|734136.3|732136.3|734132.5|732132.5|734142.1|732142.1|734117.8|732117.8|36
1628255800000|2021-08-06 13:16:40|734132.3|732132.3|734134.1|732134.1|734143.4|732642|733638.8|732132.3|28
1628255810000|2021-08-06 13:16:50|733652.6|732652.6|734226.3|732226.3|734227.2|732718.6|733652.6|732178.2|32
1628255820000|2021-08-06 13:17:00|734224.9|732224.9|734296.4|732296.4|734299.2|732793.3|733741.2|732220.9|38
1628255830000|2021-08-06 13:17:10|734294.1|732294.1|734312|732312|734314.8|732826.9|733801.1|732288.9|35
1628255840000|2021-08-06 13:17:20|734302.1|732302.1|734282.7|732282.7|734313.3|732797.8|733796.6|732273|35
1628255850000|2021-08-06 13:17:30|734264.2|732264.2|734139.7|732139.7|734294.5|732776.4|733708.4|732127.2|37
1628255860000|2021-08-06 13:17:40|734133.2|732133.2|734161.3|732161.3|734164.3|732664.9|733647.5|732133.2|35
1628255870000|2021-08-06 13:17:50|734170.9|732170.9|733795.5|732795.5|734290.4|732799.3|733669.4|732152.7|33
1628255880000|2021-08-06 13:18:00|733784.7|732784.7|734284.9|732284.9|734302.8|732786.5|733767.7|732269.5|32
1628255890000|2021-08-06 13:18:10|734285|732285|734105.3|732105.3|734290.6|732767.2|733617.4|732105.3|35
1628255900000|2021-08-06 13:18:20|734104|732104|734127.3|732127.3|734190.6|732694.4|733639.2|732104|37
1628255910000|2021-08-06 13:18:30|734122.4|732122.4|734055.1|732055.1|734123.3|732612.6|733561.2|732054.4|33
1628255920000|2021-08-06 13:18:40|734066.2|732066.2|733581.8|732581.8|734084.1|732591.7|733558.1|732063.4|37
1628255930000|2021-08-06 13:18:50|734078.4|732078.4|734075.3|732075.3|734093.7|732599.9|733562.9|732050|34
1628255940000|2021-08-06 13:19:00|734088.4|732088.4|734063.5|732063.5|734097.6|732598.3|733546.1|732055.7|33
1628255950000|2021-08-06 13:19:10|734081.9|732081.9|733967|731967|734081.9|732540.9|733465.9|731965|25
1628255960000|2021-08-06 13:19:20|733476.4|732476.4|733472.4|732472.4|733974.1|732477.2|733465.3|731962.5|22
1628255970000|2021-08-06 13:19:30|733472.1|732472.1|733484.5|732484.5|734037|732545.5|733472.1|731961.2|30
1628255980000|2021-08-06 13:19:40|733479|732479|733461.5|732461.5|733977.2|732479|733452.8|731947|33
1628255990000|2021-08-06 13:19:50|733467.9|732467.9|733459.3|732459.3|733961.2|732471.1|733448.9|731951.3|29
1628256000000|2021-08-06 13:20:00|733459.1|732459.1|733473|732473|733986.7|732500|733433|731986.7|32
1628256010000|2021-08-06 13:20:10|733971.7|731971.7|733464.1|732464.1|733980.5|732488.5|733455.5|731969.5|24
1628256020000|2021-08-06 13:20:20|733451.4|732451.4|733477.7|732477.7|733946.5|732487.2|733438|731945.1|25
1628256030000|2021-08-06 13:20:30|733488.3|732488.3|733438.9|732438.9|733490.6|732490.6|733416.3|732416.3|29
1628256040000|2021-08-06 13:20:40|733440.8|732440.8|733985.7|731985.7|733996.4|732484|733427.1|731963.6|33
1628256050000|2021-08-06 13:20:50|733985.2|731985.2|733347.4|732347.4|733989.3|732426.1|733335.2|731847.3|36
1628256060000|2021-08-06 13:21:00|733350.7|732350.7|733317.4|732317.4|733350.7|732350.7|733310.3|732310.3|35
1628256070000|2021-08-06 13:21:10|733318.2|732318.2|733297.9|732297.9|733825|732326.8|733297.9|731822.5|32
1628256080000|2021-08-06 13:21:20|733299.6|732299.6|733302.5|732302.5|733820.5|732302.5|733285|731794|37
1628256090000|2021-08-06 13:21:30|733303.4|732303.4|733311.1|732311.1|733805.9|732311.6|733298.4|731801.5|30
1628256100000|2021-08-06 13:21:40|733303|732303|733322.6|732322.6|733810.5|732325.6|733303|731807.4|27
1628256110000|2021-08-06 13:21:50|733322.5|732322.5|733326.8|732326.8|733403.9|732403.9|733317|732317|34
1628256120000|2021-08-06 13:22:00|733323.3|732323.3|733866|731866|733887.9|732339.2|733311.9|731841.1|31
1628256130000|2021-08-06 13:22:10|733855.6|731855.6|733376.4|732376.4|733928|732401.5|733373.2|731854.1|31
1628256140000|2021-08-06 13:22:20|733375.4|732375.4|733347|732347|733875.6|732378.2|733346.9|731859.3|34
1628256150000|2021-08-06 13:22:30|733344.3|732344.3|733841.2|731841.2|733850.2|732345|733336.1|731816.1|32
1628256160000|2021-08-06 13:22:40|733832.4|731832.4|733837.5|731837.5|733837.5|731837.5|733804.4|731804.4|33
1628256170000|2021-08-06 13:22:50|733836.8|731836.8|733842.4|731842.4|733899.5|731899.5|733836.8|731836.8|33
1628256180000|2021-08-06 13:23:00|733848.6|731848.6|733317.5|732317.5|733868.3|732408.1|733308.6|731840.5|38
1628256190000|2021-08-06 13:23:10|733320.2|732320.2|733291.9|732291.9|733791.6|732320.2|733277.2|731786.5|27
1628256200000|2021-08-06 13:23:20|733293|732293|733750.1|731750.1|733754.2|732293|733226.3|731742.3|31
1628256210000|2021-08-06 13:23:30|733750.6|731750.6|733253.5|732253.5|733761.3|732256|733252.4|731750.6|23
1628256220000|2021-08-06 13:23:40|733253.2|732253.2|733253.1|732253.1|733758.4|732265.7|733247|731754.6|26
1628256230000|2021-08-06 13:23:50|733254.3|732254.3|733765.8|731765.8|733778.5|732277.2|733252.5|731744.3|28
1628256240000|2021-08-06 13:24:00|733766.1|731766.1|733279.9|732279.9|733785.3|732291.1|733274.2|731750.5|26
1628256250000|2021-08-06 13:24:10|733279|732279|733694.7|731694.7|733779.7|732279|733183.1|731685.7|34
1628256260000|2021-08-06 13:24:20|733679.6|731679.6|733603.3|731603.3|733679.6|732147.3|733051.5|731569.5|38
1628256270000|2021-08-06 13:24:30|733607.4|731607.4|733633.9|731633.9|733633.9|732157.5|733093.5|731587|37
1628256280000|2021-08-06 13:24:40|733130.8|732130.8|733539.3|731539.3|733632.4|732133.1|733031|731538|35
1628256290000|2021-08-06 13:24:50|733044.1|732044.1|733084.6|732084.6|733597.8|732098.6|733044.1|731576.4|33
1628256300000|2021-08-06 13:25:00|733583.5|731583.5|733672|731672|733672|732181.5|733078.5|731583.5|38
1628256310000|2021-08-06 13:25:10|733672.4|731672.4|733630.1|731630.1|733673.6|732159.5|733141.3|731610.2|34
1628256320000|2021-08-06 13:25:20|733628.4|731628.4|733657.6|731657.6|733657.6|731657.6|733621.6|731621.6|33
1628256330000|2021-08-06 13:25:30|733673.1|731673.1|733739.5|731739.5|733755|732265.8|733198.7|731661.8|33
1628256340000|2021-08-06 13:25:40|733737.6|731737.6|733260.3|732260.3|733780|732274.3|733238.9|731728.9|35
1628256350000|2021-08-06 13:25:50|733259.3|732259.3|733764.3|731764.3|733772.3|732263.7|733240.1|731731.5|36
1628256360000|2021-08-06 13:26:00|733772.4|731772.4|733201.5|732201.5|733772.8|732220.2|733187|731682.4|30
1628256370000|2021-08-06 13:26:10|733684|731684|733253.5|732253.5|733708.6|732253.5|733189.4|731680.6|28
1628256380000|2021-08-06 13:26:20|733250.1|732250.1|733777|731777|733785.7|732278.2|733250.1|731735.2|34
1628256390000|2021-08-06 13:26:30|733776.7|731776.7|733218.1|732218.1|733778.6|732275.2|733194|731776.7|34
1628256400000|2021-08-06 13:26:40|733718.8|731718.8|733201.4|732201.4|733724.8|732216.1|733178.7|731695.8|28
1628256410000|2021-08-06 13:26:50|733197.3|732197.3|733705.4|731705.4|733705.4|732223.4|733180.9|731693.1|30
1628256420000|2021-08-06 13:27:00|733704.9|731704.9|733204|732204|733726|732233.6|733204|731704.9|27
1628256430000|2021-08-06 13:27:10|733221.9|732221.9|733238.9|732238.9|733239.5|732239.5|733218.9|732218.9|23
1628256440000|2021-08-06 13:27:20|733239|732239|733234.5|732234.5|733241.1|732241.1|733230.6|732230.6|20
1628256450000|2021-08-06 13:27:30|733234.8|732234.8|733201.4|732201.4|733234.8|732234.8|733194.9|732194.9|22
1628256460000|2021-08-06 13:27:40|733200|732200|733241.1|732241.1|733748.3|732251.1|733198.3|731710.4|25
1628256470000|2021-08-06 13:27:50|733237.8|732237.8|733242.2|732242.2|733248.7|732248.7|733237.8|732237.8|13
1628256480000|2021-08-06 13:28:00|733242.5|732242.5|733199|732199|733242.8|732242.8|733171.2|732171.2|33
1628256490000|2021-08-06 13:28:10|733207.5|732207.5|733179.3|732179.3|733207.5|732207.5|733166.3|732166.3|23
1628256500000|2021-08-06 13:28:20|733178.7|732178.7|733114|732114|733185.6|732185.6|733104.7|732104.7|23
1628256510000|2021-08-06 13:28:30|733115.5|732115.5|733078.4|732078.4|733116.1|732116.1|733072.4|732072.4|27
1628256520000|2021-08-06 13:28:40|733076.6|732076.6|733084.9|732084.9|733087.1|732087.1|733075.4|732075.4|22
1628256530000|2021-08-06 13:28:50|733085.4|732085.4|733111|732111|733113|732113|733081.7|732081.7|20
1628256540000|2021-08-06 13:29:00|733108|732108|733174.6|732174.6|733681.6|732182.5|733096.4|731678.2|33
1628256550000|2021-08-06 13:29:10|733171.3|732171.3|733169.9|732169.9|733200.7|732200.7|733154.3|732154.3|30
1628256560000|2021-08-06 13:29:20|733174.2|732174.2|733167.1|732167.1|733652.9|732177|733090.2|731595.8|35
1628256570000|2021-08-06 13:29:30|733187.8|732187.8|733114.5|732114.5|733666.3|732191|733078.9|731583.6|34
1628256580000|2021-08-06 13:29:40|733117|732117|733112.2|732112.2|733124.8|732124.8|733103.9|732103.9|22
1628256590000|2021-08-06 13:29:50|733115.3|732115.3|733148|732148|733587|732150.3|733097.2|731587|31
1628256600000|2021-08-06 13:30:00|733147.1|732147.1|733132|732132|733635.1|732171.5|733082.1|731627.9|37
1628256610000|2021-08-06 13:30:10|733142|732142|733087.6|732087.6|733612.7|732159.5|733079.4|731603.4|39
1628256620000|2021-08-06 13:30:20|733090.3|732090.3|733041.7|732041.7|733595.7|732102.9|733013.7|731528|39
1628256630000|2021-08-06 13:30:30|733046.6|732046.6|733080.1|732080.1|733582.3|732083.9|733045.8|731532.7|37
1628256640000|2021-08-06 13:30:40|733079.4|732079.4|733013.1|732013.1|733516.4|732080|733013.1|731486.3|33
1628256650000|2021-08-06 13:30:50|733027.3|732027.3|732983.4|731983.4|733520.2|732048.8|732969|731456.1|38
1628256660000|2021-08-06 13:31:00|732982.7|731982.7|733454.3|731454.3|733464.4|731983.1|732960.1|731447.6|36
1628256670000|2021-08-06 13:31:10|733454.9|731454.9|733464.9|731464.9|733472.6|731472.6|733454.9|731454.9|33
1628256680000|2021-08-06 13:31:20|733463.7|731463.7|732960.1|731960.1|733472.9|731969.2|732958|731457.5|36
1628256690000|2021-08-06 13:31:30|732959.9|731959.9|732885.1|731885.1|733426.3|731975.9|732885.1|731426.3|37
1628256700000|2021-08-06 13:31:40|732872.5|731872.5|732782|731782|732888.6|731888.6|732761.7|731761.7|36
1628256710000|2021-08-06 13:31:50|732785.9|731785.9|732775|731775|733321.4|731816.2|732748.6|731311.3|37
1628256720000|2021-08-06 13:32:00|732761.4|731761.4|732720.5|731720.5|732768.9|731768.9|732720.5|731720.5|36
1628256730000|2021-08-06 13:32:10|732722.5|731722.5|733280.5|731280.5|733280.5|731779.3|732677.6|731280.5|37
1628256740000|2021-08-06 13:32:20|732811.7|731811.7|732862.7|731862.7|733380.4|731872.8|732803.8|731313.4|40
1628256750000|2021-08-06 13:32:30|732862.4|731862.4|733248.8|731248.8|733377.7|731897.9|732738.9|731238|37
1628256760000|2021-08-06 13:32:40|733248.6|731248.6|733290.5|731290.5|733299.1|731810|732759.1|731248.6|38
1628256770000|2021-08-06 13:32:50|733290.1|731290.1|732729.8|731729.8|733290.3|731785.2|732729.8|731265.5|32
1628256780000|2021-08-06 13:33:00|732726.3|731726.3|733406.1|731406.1|733413.7|731739.6|732726.3|731242.6|38
1628256790000|2021-08-06 13:33:10|733406.4|731406.4|733310.1|731310.1|733409.3|731909.9|732842.1|731305.2|32
1628256800000|2021-08-06 13:33:20|733309.7|731309.7|733291.8|731291.8|733327.2|731833.3|732817.4|731291.8|30
1628256810000|2021-08-06 13:33:30|733288.3|731288.3|732916|731916|733314.8|731919.9|732838.8|731288.3|34
1628256820000|2021-08-06 13:33:40|732919.3|731919.3|732930.2|731930.2|733448.1|731930.2|732896.7|731430.3|36
1628256830000|2021-08-06 13:33:50|732932|731932|733487.5|731487.5|733487.5|731981.5|732931.9|731404|34
1628256840000|2021-08-06 13:34:00|733484.4|731484.4|733436.2|731436.2|733484.4|731949.1|732916.5|731414|36
1628256850000|2021-08-06 13:34:10|733442.1|731442.1|732864.6|731864.6|733443.6|731872.5|732855.8|731356|32
1628256860000|2021-08-06 13:34:20|732861.7|731861.7|732873.2|731873.2|733355|731873.2|732846.6|731355|30
1628256870000|2021-08-06 13:34:30|732872.7|731872.7|733512.7|731512.7|733558.6|732065.7|732856.7|731482.8|36
1628256880000|2021-08-06 13:34:40|733513|731513|733500.4|731500.4|733538.7|731997|732982.5|731479.1|34
1628256890000|2021-08-06 13:34:50|733500.5|731500.5|732970.8|731970.8|733502.2|731993.7|732944.6|731457.5|38
1628256900000|2021-08-06 13:35:00|732974.1|731974.1|733498|731498|733590.6|732084.7|732969.6|731495.1|38
1628256910000|2021-08-06 13:35:10|733511.6|731511.6|733046.8|732046.8|733548.4|732050|733009.2|731508.2|36
1628256920000|2021-08-06 13:35:20|733062.5|732062.5|733711.5|731711.5|733723.7|732101.7|733051.5|731657.8|38
1628256930000|2021-08-06 13:35:30|733720.8|731720.8|733743.9|731743.9|733778.3|732270.6|733254.7|731690.3|34
1628256940000|2021-08-06 13:35:40|733744.9|731744.9|733712.5|731712.5|733751.5|732257|733212.8|731708.2|36
1628256950000|2021-08-06 13:35:50|733715.5|731715.5|733674.7|731674.7|733719.1|732258.6|733182.2|731674.7|36
1628256960000|2021-08-06 13:36:00|733669.1|731669.1|733764.2|731764.2|733764.2|732229.6|733167.7|731669.1|38
1628256970000|2021-08-06 13:36:10|733754.1|731754.1|733746.4|731746.4|733771|732284.3|733244.6|731738.5|37
1628256980000|2021-08-06 13:36:20|733749.1|731749.1|733261.3|732261.3|733771|732273.5|733258.7|731745.9|35
1628256990000|2021-08-06 13:36:30|733263.2|732263.2|733249.5|732249.5|733754.4|732273.8|733246.7|731754.4|34
1628257000000|2021-08-06 13:36:40|733233.4|732233.4|733157.4|732157.4|733750.6|732262.3|733157.4|731708|36
1628257010000|2021-08-06 13:36:50|733157.7|732157.7|733254.4|732254.4|733738.7|732254.8|733157.7|731650.5|35
1628257020000|2021-08-06 13:37:00|733258.3|732258.3|733292.4|732292.4|733769.8|732292.4|733240.9|731769.8|34
1628257030000|2021-08-06 13:37:10|733286.2|732286.2|733301.2|732301.2|733318.7|732318.7|733284.4|732284.4|31
1628257040000|2021-08-06 13:37:20|733303.8|732303.8|733283.7|732283.7|733310.1|732310.1|733281.8|732281.8|32
1628257050000|2021-08-06 13:37:30|733282.2|732282.2|733225.9|732225.9|733282.2|732282.2|733219.4|732219.4|37
1628257060000|2021-08-06 13:37:40|733231.9|732231.9|733221.3|732221.3|733233.8|732233.8|733215.9|732215.9|37
1628257070000|2021-08-06 13:37:50|733221.2|732221.2|733296.6|732296.6|733310.1|732310.1|733221.1|732221.1|36
1628257080000|2021-08-06 13:38:00|733297.3|732297.3|733303.6|732303.6|733307|732307|733291.6|732291.6|26
1628257090000|2021-08-06 13:38:10|733304.8|732304.8|733310.4|732310.4|733310.7|732310.7|733301.8|732301.8|24
1628257100000|2021-08-06 13:38:20|733304.2|732304.2|733314.3|732314.3|733314.3|732314.3|733289|732289|27
1628257110000|2021-08-06 13:38:30|733311.5|732311.5|733337.9|732337.9|733341.6|732341.6|733303|732303|37
1628257120000|2021-08-06 13:38:40|733341.7|732341.7|733391.3|732391.3|733410.6|732410.6|733341.7|732341.7|38
1628257130000|2021-08-06 13:38:50|733398|732398|733423.7|732423.7|733445.7|732445.7|733396.5|732396.5|37
1628257140000|2021-08-06 13:39:00|733430.1|732430.1|733461.9|732461.9|733466.7|732466.7|733430.1|732430.1|32
1628257150000|2021-08-06 13:39:10|733459.8|732459.8|733402.6|732402.6|733467.7|732467.7|733402.6|732402.6|29
1628257160000|2021-08-06 13:39:20|733385.6|732385.6|733299.9|732299.9|733397.7|732397.7|733299.9|732299.9|30
1628257170000|2021-08-06 13:39:30|733281.5|732281.5|733326.7|732326.7|733328|732328|733281.3|732281.3|32
1628257180000|2021-08-06 13:39:40|733368.9|732368.9|733398.6|732398.6|733398.6|732398.6|733346.8|732346.8|33
1628257190000|2021-08-06 13:39:50|733402.4|732402.4|733401.2|732401.2|733436.8|732436.8|733398.9|732398.9|35
1628257200000|2021-08-06 13:40:00|733400.1|732400.1|733362.6|732362.6|733400.1|732400.1|733360.9|732360.9|35
1628257210000|2021-08-06 13:40:10|733368.2|732368.2|733467.1|732467.1|733467.1|732467.1|733366.8|732366.8|37
1628257220000|2021-08-06 13:40:20|733459.5|732459.5|733428.5|732428.5|733491.6|732491.6|733426.9|732426.9|38
1628257230000|2021-08-06 13:40:30|733441.3|732441.3|733400.6|732400.6|733441.4|732441.4|733375.5|732375.5|37
1628257240000|2021-08-06 13:40:40|733407.9|732407.9|733423.6|732423.6|733423.6|732423.6|733350.1|732350.1|37
1628257250000|2021-08-06 13:40:50|733418.1|732418.1|733398.4|732398.4|733907.9|732435.3|733379.4|731907.9|40
1628257260000|2021-08-06 13:41:00|733396.6|732396.6|733228.1|732228.1|733871.1|732396.6|733228.1|731731.8|38
1628257270000|2021-08-06 13:41:10|733272|732272|733300.5|732300.5|733828.5|732335.8|733272|731780.5|37
1628257280000|2021-08-06 13:41:20|733299.3|732299.3|733260|732260|733299.3|732299.3|733258.6|732258.6|30
1628257290000|2021-08-06 13:41:30|733260.6|732260.6|733228.6|732228.6|733262.7|732262.7|733161.9|732161.9|38
1628257300000|2021-08-06 13:41:40|733228.9|732228.9|733342.2|732342.2|733342.2|732342.2|733219.4|732219.4|32
1628257310000|2021-08-06 13:41:50|733339.2|732339.2|733319.1|732319.1|733835.2|732357.7|733314.2|731825.5|35
1628257320000|2021-08-06 13:42:00|733320|732320|733271.6|732271.6|733785.6|732329.4|733258.9|731748.1|35
1628257330000|2021-08-06 13:42:10|733271.1|732271.1|733259|732259|733796.3|732317.9|733257.8|731760.6|35
1628257340000|2021-08-06 13:42:20|733258.6|732258.6|733247.4|732247.4|733258.6|732258.6|733240.7|732240.7|33
1628257350000|2021-08-06 13:42:30|733247.7|732247.7|733365.4|732365.4|733372.1|732372.1|733247.4|732247.4|34
1628257360000|2021-08-06 13:42:40|733365|732365|733402.5|732402.5|733402.5|732402.5|733348.8|732348.8|28
1628257370000|2021-08-06 13:42:50|733426.6|732426.6|733474.6|732474.6|733939.5|732475.6|733421.2|731934.1|32
1628257380000|2021-08-06 13:43:00|733474.5|732474.5|733498|732498|733505|732505|733474.5|732474.5|30
1628257390000|2021-08-06 13:43:10|733496.9|732496.9|733483.9|732483.9|733503.1|732503.1|733468|732468|38
1628257400000|2021-08-06 13:43:20|733486.4|732486.4|733487.4|732487.4|733495.3|732495.3|733479.6|732479.6|27
1628257410000|2021-08-06 13:43:30|733486.9|732486.9|733467.8|732467.8|733492.6|732492.6|733463.6|732463.6|37
1628257420000|2021-08-06 13:43:40|733470.5|732470.5|733469.1|732469.1|733490|732490|733466.5|732466.5|33
1628257430000|2021-08-06 13:43:50|733475.9|732475.9|733534.5|732534.5|733564.9|732564.9|733471.5|732471.5|36
1628257440000|2021-08-06 13:44:00|733532.1|732532.1|733536|732536|733556.7|732556.7|733516.1|732516.1|36
1628257450000|2021-08-06 13:44:10|733647.3|732647.3|733669|732669|734155.6|732669|733645.6|732138.7|36
1628257460000|2021-08-06 13:44:20|733661.9|732661.9|733628.9|732628.9|733662.7|732662.7|733627.5|732627.5|34
1628257470000|2021-08-06 13:44:30|733628.4|732628.4|733622.6|732622.6|733635.5|732635.5|733612.7|732612.7|34
1628257480000|2021-08-06 13:44:40|733623.7|732623.7|733622.5|732622.5|733627.9|732627.9|733616.8|732616.8|30
1628257490000|2021-08-06 13:44:50|733621|732621|733600.2|732600.2|733621|732621|733532.3|732532.3|34
1628257500000|2021-08-06 13:45:00|733606.6|732606.6|733766.3|732766.3|734193|732769.6|733606.6|732193|33
1628257510000|2021-08-06 13:45:10|733754.6|732754.6|733699.7|732699.7|733758.9|732758.9|733691.6|732691.6|34
1628257520000|2021-08-06 13:45:20|733698.2|732698.2|733714.9|732714.9|733723.5|732723.5|733698.2|732698.2|36
1628257530000|2021-08-06 13:45:30|733714.3|732714.3|733603.1|732603.1|733760.2|732760.2|733600.8|732600.8|36
1628257540000|2021-08-06 13:45:40|733604|732604|733670.1|732670.1|733670.1|732670.1|733596.7|732596.7|36
1628257550000|2021-08-06 13:45:50|733703.6|732703.6|733700.6|732700.6|733715.3|732715.3|733671.9|732671.9|35
1628257560000|2021-08-06 13:46:00|733705.6|732705.6|733905.6|732905.6|734403.2|732919.1|733693.8|732403.2|39
1628257570000|2021-08-06 13:46:10|733901.3|732901.3|734446.8|732446.8|734461.5|733000|733901.3|732400.4|38
1628257580000|2021-08-06 13:46:20|733942|732942|733944.7|732944.7|734441|732959.6|733931.3|732424.9|34
1628257590000|2021-08-06 13:46:30|733938.9|732938.9|734401.3|732401.3|734475.1|732974.2|733836.2|732354.8|40
1628257600000|2021-08-06 13:46:40|734409.3|732409.3|734487.7|732487.7|734498.7|732994.9|733943.2|732407.6|37
1628257610000|2021-08-06 13:46:50|734485.4|732485.4|733832.6|732832.6|734485.4|732975|733832.6|732369.8|40
1628257620000|2021-08-06 13:47:00|734324.7|732324.7|733976.9|732976.9|734482.3|732983|733838.7|732324.7|37
1628257630000|2021-08-06 13:47:10|733977.3|732977.3|733930.9|732930.9|733996.2|732996.2|733918.4|732918.4|39
1628257640000|2021-08-06 13:47:20|733954.3|732954.3|733941.8|732941.8|733954.3|732954.3|733928.2|732928.2|31
1628257650000|2021-08-06 13:47:30|733937.3|732937.3|733906|732906|733937.3|732937.3|733847.5|732847.5|34
1628257660000|2021-08-06 13:47:40|733902.7|732902.7|733883.8|732883.8|733936.9|732936.9|733878.9|732878.9|37
1628257670000|2021-08-06 13:47:50|733882.5|732882.5|733900.4|732900.4|733955.5|732955.5|733882.5|732882.5|36
1628257680000|2021-08-06 13:48:00|733899.6|732899.6|733882.2|732882.2|733913.3|732913.3|733850.5|732850.5|37
1628257690000|2021-08-06 13:48:10|733880.9|732880.9|733920.1|732920.1|733968.7|732968.7|733880.9|732880.9|34
1628257700000|2021-08-06 13:48:20|733910.5|732910.5|733942.2|732942.2|733961.2|732961.2|733910.5|732910.5|32
1628257710000|2021-08-06 13:48:30|733956.3|732956.3|733986.8|732986.8|733999.4|732999.4|733956.3|732956.3|35
1628257720000|2021-08-06 13:48:40|733991.3|732991.3|734082|733082|734082|733082|733974.9|732974.9|35
1628257730000|2021-08-06 13:48:50|734099.1|733099.1|734028.9|733028.9|734107.4|733107.4|734027.7|733027.7|38
1628257740000|2021-08-06 13:49:00|734056.5|733056.5|734110.2|733110.2|734614.3|733114.7|734053|732614.3|37
1628257750000|2021-08-06 13:49:10|734109.7|733109.7|734093.1|733093.1|734117.7|733117.7|734087.9|733087.9|33
1628257760000|2021-08-06 13:49:20|734115.5|733115.5|734085.1|733085.1|734115.5|733115.5|734035.4|733035.4|31
1628257770000|2021-08-06 13:49:30|734067.3|733067.3|734057.3|733057.3|734077.9|733077.9|734048.3|733048.3|36
1628257780000|2021-08-06 13:49:40|734058.4|733058.4|734089.4|733089.4|734105.7|733105.7|734043.4|733043.4|34
1628257790000|2021-08-06 13:49:50|734085.9|733085.9|734066.9|733066.9|734120|733120|734064.5|733064.5|34
1628257800000|2021-08-06 13:50:00|734060.9|733060.9|734060.2|733060.2|734091.2|733091.2|734054.9|733054.9|35
1628257810000|2021-08-06 13:50:10|734057.8|733057.8|734067|733067|734568.6|733074.1|734047.9|732567.5|32
1628257820000|2021-08-06 13:50:20|734068.4|733068.4|734091.2|733091.2|734114.4|733114.4|734068.4|733068.4|38
1628257830000|2021-08-06 13:50:30|734089|733089|734103.2|733103.2|734103.2|733103.2|734084.1|733084.1|29
1628257840000|2021-08-06 13:50:40|734101|733101|734199.9|733199.9|734210.4|733210.4|734101|733101|31
1628257850000|2021-08-06 13:50:50|734195.4|733195.4|734189.4|733189.4|734205.4|733205.4|734171|733171|36
1628257860000|2021-08-06 13:51:00|734191.3|733191.3|734199.8|733199.8|734228.1|733228.1|734188.7|733188.7|35
1628257870000|2021-08-06 13:51:10|734211.5|733211.5|734180.8|733180.8|734211.5|733211.5|734173.9|733173.9|34
1628257880000|2021-08-06 13:51:20|734176.4|733176.4|734191.6|733191.6|734209.6|733209.6|734174.6|733174.6|37
1628257890000|2021-08-06 13:51:30|734204.4|733204.4|734207.8|733207.8|734223.7|733223.7|734183.2|733183.2|35
1628257900000|2021-08-06 13:51:40|734193.7|733193.7|734127.2|733127.2|734204.1|733204.1|734126.8|733126.8|32
1628257910000|2021-08-06 13:51:50|734117.6|733117.6|734037.3|733037.3|734117.6|733117.6|734037.3|733037.3|32
1628257920000|2021-08-06 13:52:00|734033.2|733033.2|734015.4|733015.4|734033.2|733033.2|733974.9|732974.9|35
1628257930000|2021-08-06 13:52:10|734014.5|733014.5|733883.1|732883.1|734393.3|733020.5|733877.6|732363.8|38
1628257940000|2021-08-06 13:52:20|733906.8|732906.8|733916.3|732916.3|734429.2|732942|733892.2|732390.2|39
1628257950000|2021-08-06 13:52:30|733916|732916|733903.7|732903.7|734417.2|732933.2|733903.7|732393.6|36
1628257960000|2021-08-06 13:52:40|733906.7|732906.7|734058.1|733058.1|734605.4|733120.8|733900.1|732605.4|39
1628257970000|2021-08-06 13:52:50|734059.5|733059.5|734076.9|733076.9|734093.6|733093.6|734046.7|733046.7|37
1628257980000|2021-08-06 13:53:00|734068.5|733068.5|734034.4|733034.4|734633.9|733166.1|734032|732633.9|39
1628257990000|2021-08-06 13:53:10|734035.6|733035.6|734459.5|732459.5|734465.9|733035.6|733958.6|732454.1|39
1628258000000|2021-08-06 13:53:20|734459.6|732459.6|733946.7|732946.7|734459.6|732956.9|733923.5|732433.1|38
1628258010000|2021-08-06 13:53:30|733941.9|732941.9|733950.5|732950.5|734457.6|732964.5|733939.8|732446.8|33
1628258020000|2021-08-06 13:53:40|734466.3|732466.3|734466.3|732466.3|734477.2|732986.5|733963.8|732458.3|36
1628258030000|2021-08-06 13:53:50|734464.2|732464.2|733889.2|732889.2|734465.3|732957.1|733878.7|732431.3|40
1628258040000|2021-08-06 13:54:00|733880.1|732880.1|734352.2|732352.2|734352.2|732880.1|733800.4|732352.2|40
1628258050000|2021-08-06 13:54:10|734361.3|732361.3|733817.4|732817.4|734361.3|732845.2|733777.7|732317|39
1628258060000|2021-08-06 13:54:20|733793.1|732793.1|733800.7|732800.7|733815.6|732815.6|733749.8|732749.8|35
1628258070000|2021-08-06 13:54:30|733808|732808|733845|732845|734418.3|732945.7|733778|732405.9|40
1628258080000|2021-08-06 13:54:40|733868.5|732868.5|733835|732835|733868.5|732868.5|733806.8|732806.8|36
1628258090000|2021-08-06 13:54:50|733825.6|732825.6|733925.4|732925.4|734399|732937.7|733825.6|732395.2|37
1628258100000|2021-08-06 13:55:00|733921.5|732921.5|734403|732403|734447.3|732964.5|733920.4|732400|36
1628258110000|2021-08-06 13:55:10|733905.5|732905.5|733981|732981|734474|732986.7|733903.3|732447.5|36
1628258120000|2021-08-06 13:55:20|733974.8|732974.8|733933.6|732933.6|734452.5|732985.4|733926.6|732428.1|38
1628258130000|2021-08-06 13:55:30|733931.9|732931.9|733984.8|732984.8|734491.7|732992.5|733931.6|732490.8|33
1628258140000|2021-08-06 13:55:40|733982.6|732982.6|733863.6|732863.6|734485.1|732982.6|733860.4|732370.5|36
1628258150000|2021-08-06 13:55:50|734357.3|732357.3|733851.9|732851.9|734357.3|732855.5|733832.3|732335.7|36
1628258160000|2021-08-06 13:56:00|733852.2|732852.2|733847.4|732847.4|733854.7|732854.7|733835.9|732835.9|36
1628258170000|2021-08-06 13:56:10|734347.6|732347.6|734361.2|732361.2|734361.2|732864.9|733780.4|732346.1|38
1628258180000|2021-08-06 13:56:20|733863.5|732863.5|733884.7|732884.7|734386.2|732889.5|733862.3|732372.7|35
1628258190000|2021-08-06 13:56:30|734386.2|732386.2|733894.9|732894.9|734387.5|732898.3|733884.9|732385.3|26
1628258200000|2021-08-06 13:56:40|733893.2|732893.2|733816.1|732816.1|733895.3|732895.3|733816.1|732816.1|35
1628258210000|2021-08-06 13:56:50|733817.9|732817.9|733920.9|732920.9|734358.3|732939|733816.2|732358.3|39
1628258220000|2021-08-06 13:57:00|733932.3|732932.3|733976.9|732976.9|734001.6|733001.6|733932.3|732932.3|36
1628258230000|2021-08-06 13:57:10|733977.1|732977.1|733929.7|732929.7|733980.3|732980.3|733913.6|732913.6|36
1628258240000|2021-08-06 13:57:20|733931.5|732931.5|733933.7|732933.7|733939.9|732939.9|733923.6|732923.6|38
1628258250000|2021-08-06 13:57:30|733928.8|732928.8|733980.5|732980.5|733990.6|732990.6|733928.8|732928.8|34
1628258260000|2021-08-06 13:57:40|733980.7|732980.7|733955.3|732955.3|733983.4|732983.4|733951.6|732951.6|31
1628258270000|2021-08-06 13:57:50|733945.6|732945.6|733958.9|732958.9|733960|732960|733945.6|732945.6|27
1628258280000|2021-08-06 13:58:00|733961.2|732961.2|733991.8|732991.8|733991.8|732991.8|733961.2|732961.2|31
1628258290000|2021-08-06 13:58:10|733994.5|732994.5|734028.2|733028.2|734032.5|733032.5|733994.5|732994.5|32
1628258300000|2021-08-06 13:58:20|734026.8|733026.8|734028.9|733028.9|734536.9|733070.6|734013.1|732536.9|29
1628258310000|2021-08-06 13:58:30|734031|733031|734038.7|733038.7|734050.2|733050.2|734024.9|733024.9|28
1628258320000|2021-08-06 13:58:40|734025.7|733025.7|734022|733022|734035.7|733035.7|734017.1|733017.1|32
1628258330000|2021-08-06 13:58:50|734023|733023|734036.1|733036.1|734069.2|733069.2|734013|733013|31
1628258340000|2021-08-06 13:59:00|734026.3|733026.3|734095|733095|734101.2|733101.2|734026.3|733026.3|24
1628258350000|2021-08-06 13:59:10|734096|733096|734053.3|733053.3|734096|733096|734053.3|733053.3|27
1628258360000|2021-08-06 13:59:20|734053.8|733053.8|734061.4|733061.4|734076.8|733076.8|734029.7|733029.7|27
1628258370000|2021-08-06 13:59:30|734063.2|733063.2|734107.7|733107.7|734126.7|733126.7|734057.4|733057.4|29
1628258380000|2021-08-06 13:59:40|734109.3|733109.3|734047|733047|734109.3|733109.3|734018|733018|37
1628258390000|2021-08-06 13:59:50|734026.3|733026.3|734516.9|732516.9|734590.4|733026.3|734023.3|732509|35
1628258400000|2021-08-06 14:00:00|734520.1|732520.1|734525.2|732525.2|734539.5|732539.5|734516.1|732516.1|26
1628258410000|2021-08-06 14:00:10|734522.9|732522.9|734001.7|733001.7|734530.5|733076.7|734001.7|732522.9|33
1628258420000|2021-08-06 14:00:20|734004.2|733004.2|734039.5|733039.5|734107.6|733107.6|734004.2|733004.2|34
1628258430000|2021-08-06 14:00:30|734054.1|733054.1|734013.1|733013.1|734054.1|733054.1|733999|732999|34
1628258440000|2021-08-06 14:00:40|733998|732998|734012.4|733012.4|734028|733028|733992.6|732992.6|29
1628258450000|2021-08-06 14:00:50|734023.2|733023.2|734527.2|732527.2|734539|733051.4|734016.7|732522.9|35
1628258460000|2021-08-06 14:01:00|734056.8|733056.8|734020.9|733020.9|734071.7|733071.7|734017.9|733017.9|37
1628258470000|2021-08-06 14:01:10|734048.3|733048.3|734031.9|733031.9|734084|733084|734016.2|733016.2|37
1628258480000|2021-08-06 14:01:20|734039.9|733039.9|734021.9|733021.9|734058.6|733058.6|734015.1|733015.1|34
1628258490000|2021-08-06 14:01:30|734029.6|733029.6|734018.6|733018.6|734034.1|733034.1|734013.6|733013.6|29
1628258500000|2021-08-06 14:01:40|734030.7|733030.7|734017.2|733017.2|734037.1|733037.1|733989.2|732989.2|28
1628258510000|2021-08-06 14:01:50|734013.2|733013.2|734006.8|733006.8|734021.5|733021.5|734005.5|733005.5|27
1628258520000|2021-08-06 14:02:00|734007.8|733007.8|734573.9|732573.9|734587.2|733081.8|734006.7|732559.3|36
1628258530000|2021-08-06 14:02:10|734588.4|732588.4|734007.3|733007.3|734588.4|733079.8|733973|732518.5|38
1628258540000|2021-08-06 14:02:20|733997.3|732997.3|734526.1|732526.1|734584.5|733087.2|733997.3|732526.1|35
1628258550000|2021-08-06 14:02:30|734527.4|732527.4|734068.3|733068.3|734527.4|733068.3|733999|732503.1|32
1628258560000|2021-08-06 14:02:40|734059.3|733059.3|734037.5|733037.5|734586.9|733077.4|734027.7|732526.5|35
1628258570000|2021-08-06 14:02:50|734032|733032|734008.7|733008.7|734549.2|733051.7|734001.1|732527.8|35
1628258580000|2021-08-06 14:03:00|734023.1|733023.1|734675.6|732675.6|734713.4|733201.5|734011.4|732596.2|36
1628258590000|2021-08-06 14:03:10|734151.2|733151.2|734139.3|733139.3|734659|733151.2|734115.5|732610.7|41
1628258600000|2021-08-06 14:03:20|734139.9|733139.9|734155.2|733155.2|734707.9|733178.8|734137.6|732637.8|33
1628258610000|2021-08-06 14:03:30|734158.5|733158.5|734166.8|733166.8|734182.3|733182.3|734157.2|733157.2|33
1628258620000|2021-08-06 14:03:40|734163.5|733163.5|734677.6|732677.6|734694.6|733168.5|734125.4|732635.8|39
1628258630000|2021-08-06 14:03:50|734162.7|733162.7|734682|732682|734684.9|733179.5|734146.6|732639.5|37
1628258640000|2021-08-06 14:04:00|734680.7|732680.7|734632.5|732632.5|734680.7|733141.4|734122.2|732615.3|37
1628258650000|2021-08-06 14:04:10|734618.6|732618.6|734605.6|732605.6|734627.6|732627.6|734602.1|732602.1|29
1628258660000|2021-08-06 14:04:20|734606.8|732606.8|734057.7|733057.7|734620.9|733124.7|734046.1|732592.7|38
1628258670000|2021-08-06 14:04:30|734070.9|733070.9|734097|733097|734113.7|733113.7|734049|733049|36
1628258680000|2021-08-06 14:04:40|734074.7|733074.7|734105.7|733105.7|734123.4|733123.4|734065.5|733065.5|34
1628258690000|2021-08-06 14:04:50|734099.2|733099.2|734136.3|733136.3|734136.3|733136.3|734076.7|733076.7|30
1628258700000|2021-08-06 14:05:00|734097.3|733097.3|734630.3|732630.3|734649.1|733142.1|734097.3|732630.3|36
1628258710000|2021-08-06 14:05:10|734624.8|732624.8|734180.3|733180.3|734651.9|733191.2|734128.4|732616.8|31
1628258720000|2021-08-06 14:05:20|734178.6|733178.6|734650.4|732650.4|734670.2|733187.8|734144.4|732643.1|32
1628258730000|2021-08-06 14:05:30|734650.9|732650.9|734166.2|733166.2|734675.6|733173.1|734164.9|732650.9|31
1628258740000|2021-08-06 14:05:40|734170.5|733170.5|734124.2|733124.2|734170.6|733170.6|734114.4|733114.4|31
1628258750000|2021-08-06 14:05:50|734120.5|733120.5|734162.7|733162.7|734676.6|733191.6|734120.5|732655.1|36
1628258760000|2021-08-06 14:06:00|734163.6|733163.6|734698.7|732698.7|734698.7|733184.3|734150.5|732698.7|27
1628258770000|2021-08-06 14:06:10|734666.9|732666.9|734653.1|732653.1|734691.5|733180.5|734169.1|732629.9|35
1628258780000|2021-08-06 14:06:20|734644.6|732644.6|734639.7|732639.7|734668.2|732668.2|734596.4|732596.4|34
1628258790000|2021-08-06 14:06:30|734646.5|732646.5|734655.8|732655.8|734667.4|733158.9|734158.9|732644.9|35
1628258800000|2021-08-06 14:06:40|734658.6|732658.6|734630.1|732630.1|734669.5|732669.5|734622.5|732622.5|36
1628258810000|2021-08-06 14:06:50|734660|732660|734635.6|732635.6|734675.8|733144.1|734136.4|732626.8|35
1628258820000|2021-08-06 14:07:00|734636.1|732636.1|734628.1|732628.1|734679.4|732679.4|734615.5|732615.5|37
1628258830000|2021-08-06 14:07:10|734637.2|732637.2|734610|732610|734661.8|732661.8|734590.4|732590.4|34
1628258840000|2021-08-06 14:07:20|734616.2|732616.2|734606.3|732606.3|734652.6|732652.6|734594.9|732594.9|32
1628258850000|2021-08-06 14:07:30|734630.4|732630.4|734638.9|732638.9|734638.9|733066.4|734045.4|732545.4|35
1628258860000|2021-08-06 14:07:40|734608.1|732608.1|734114.2|733114.2|734622.2|733123.9|734101.5|732562.5|32
1628258870000|2021-08-06 14:07:50|734117.7|733117.7|734572.9|732572.9|734607.6|733121.2|734111.4|732569|35
1628258880000|2021-08-06 14:08:00|734524.2|732524.2|734492.3|732492.3|734536.7|733042.2|734002.5|732492.3|35
1628258890000|2021-08-06 14:08:10|734485.6|732485.6|734564.2|732564.2|734564.2|733053.3|733946.8|732485.6|32
1628258900000|2021-08-06 14:08:20|734555.9|732555.9|734620.6|732620.6|734630.6|732630.6|734532.4|732532.4|37
1628258910000|2021-08-06 14:08:30|734614.3|732614.3|734175.9|733175.9|734689.6|733175.9|734123.9|732602.9|29
1628258920000|2021-08-06 14:08:40|734654.6|732654.6|734613.6|732613.6|734678.1|733133.3|734113.5|732613.6|34
1628258930000|2021-08-06 14:08:50|734624.3|732624.3|734543.8|732543.8|734624.3|732624.3|734531|732531|37
1628258940000|2021-08-06 14:09:00|734588.1|732588.1|734099.2|733099.2|734607|733107.1|734061.6|732542.8|37
1628258950000|2021-08-06 14:09:10|734094.7|733094.7|734556.4|732556.4|734600.2|733094.7|734055|732549.3|31
1628258960000|2021-08-06 14:09:20|734545.8|732545.8|734002.2|733002.2|734553.8|733031|734001|732525.7|26
1628258970000|2021-08-06 14:09:30|733998.1|732998.1|734017.5|733017.5|734041|733041|733998.1|732998.1|32
1628258980000|2021-08-06 14:09:40|734016.5|733016.5|734025.3|733025.3|734526.9|733044.3|734016.5|732526.9|26
1628258990000|2021-08-06 14:09:50|734055.3|733055.3|734034.3|733034.3|734086.1|733086.1|734026.8|733026.8|30
1628259000000|2021-08-06 14:10:00|734035.6|733035.6|733969.1|732969.1|734040.2|733040.2|733969.1|732969.1|29
1628259010000|2021-08-06 14:10:10|733971.5|732971.5|733976.1|732976.1|734001.1|733001.1|733970|732970|20
1628259020000|2021-08-06 14:10:20|733986.3|732986.3|733914.2|732914.2|733986.3|732986.3|733893.1|732893.1|32
1628259030000|2021-08-06 14:10:30|733936|732936|734447.2|732447.2|734465.5|732978.1|733899.5|732441|34
1628259040000|2021-08-06 14:10:40|734449.5|732449.5|733890.8|732890.8|734464.4|732928.5|733857.8|732373.2|26
1628259050000|2021-08-06 14:10:50|733909.4|732909.4|733912.2|732912.2|734395.4|732932|733857.3|732356.5|33
1628259060000|2021-08-06 14:11:00|733915.2|732915.2|733932.3|732932.3|733975.4|732975.4|733911.9|732911.9|37
1628259070000|2021-08-06 14:11:10|733947.5|732947.5|733888|732888|733953.1|732953.1|733887.9|732887.9|34
1628259080000|2021-08-06 14:11:20|733889.3|732889.3|733872.6|732872.6|733899.3|732899.3|733835.4|732835.4|33
1628259090000|2021-08-06 14:11:30|733869.8|732869.8|733893.5|732893.5|733922|732922|733851.9|732851.9|34
1628259100000|2021-08-06 14:11:40|733895|732895|733895.2|732895.2|733914.3|732914.3|733879.5|732879.5|30
1628259110000|2021-08-06 14:11:50|733907.2|732907.2|733861.6|732861.6|733907.2|732907.2|733845.6|732845.6|24
1628259120000|2021-08-06 14:12:00|733855.7|732855.7|733840.2|732840.2|733863.8|732863.8|733823.5|732823.5|31
1628259130000|2021-08-06 14:12:10|733825.3|732825.3|733841.3|732841.3|733848.3|732848.3|733823.9|732823.9|27
1628259140000|2021-08-06 14:12:20|733841.2|732841.2|733843.7|732843.7|733866.2|732866.2|733825.9|732825.9|27
1628259150000|2021-08-06 14:12:30|733841.8|732841.8|733836.4|732836.4|733863.6|732863.6|733836.4|732836.4|27
1628259160000|2021-08-06 14:12:40|733835.2|732835.2|733827.5|732827.5|733858.5|732858.5|733813.1|732813.1|35
1628259170000|2021-08-06 14:12:50|733850.1|732850.1|733870.1|732870.1|733877.8|732877.8|733824.5|732824.5|26
1628259180000|2021-08-06 14:13:00|733857.3|732857.3|733845.8|732845.8|733876.8|732876.8|733825.4|732825.4|30
1628259190000|2021-08-06 14:13:10|733849.4|732849.4|733881.3|732881.3|733881.3|732881.3|733822|732822|32
1628259200000|2021-08-06 14:13:20|733893.5|732893.5|733912.7|732912.7|733919.8|732919.8|733863.8|732863.8|28
1628259210000|2021-08-06 14:13:30|733908.9|732908.9|733906.9|732906.9|733922|732922|733883.4|732883.4|30
1628259220000|2021-08-06 14:13:40|733906.7|732906.7|733900.4|732900.4|733923.9|732923.9|733893.5|732893.5|31
1628259230000|2021-08-06 14:13:50|733917.3|732917.3|733975.9|732975.9|734008.2|733008.2|733908.8|732908.8|35
1628259240000|2021-08-06 14:14:00|733988.1|732988.1|734000.9|733000.9|734002.8|733002.8|733939.1|732939.1|29
1628259250000|2021-08-06 14:14:10|733991.5|732991.5|733985.3|732985.3|734011.7|733011.7|733977.5|732977.5|23
1628259260000|2021-08-06 14:14:20|734004.7|733004.7|733984|732984|734004.7|733004.7|733973|732973|28
1628259270000|2021-08-06 14:14:30|733985.5|732985.5|734114.7|733114.7|734135.1|733135.1|733984.5|732984.5|32
1628259280000|2021-08-06 14:14:40|734113.5|733113.5|734106.3|733106.3|734137.4|733137.4|734096.5|733096.5|29
1628259290000|2021-08-06 14:14:50|734110.5|733110.5|734143.1|733143.1|734145.2|733145.2|734070|733070|30
1628259300000|2021-08-06 14:15:00|734135.1|733135.1|734608.1|732608.1|734608.1|733137.2|734096|732604|35
1628259310000|2021-08-06 14:15:10|734082.3|733082.3|734062.2|733062.2|734612.3|733133.7|734052.4|732612.3|36
1628259320000|2021-08-06 14:15:20|734063.2|733063.2|734511.2|732511.2|734531.3|733119.3|734006.4|732510.6|35
1628259330000|2021-08-06 14:15:30|734521.4|732521.4|734504.9|732504.9|734521.4|733005.2|733964.3|732457.5|33
1628259340000|2021-08-06 14:15:40|734475.7|732475.7|734082.7|733082.7|734486.5|733082.7|733971.5|732453.3|36
1628259350000|2021-08-06 14:15:50|734596.8|732596.8|734200|733200|734668.4|733206.4|734086.2|732567.2|39
1628259360000|2021-08-06 14:16:00|734193.6|733193.6|734858.6|732858.6|734871.5|733384.9|734137.4|732643|38
1628259370000|2021-08-06 14:16:10|734860|732860|734880.2|732880.2|734894.3|733405.6|734334.9|732837.8|37
1628259380000|2021-08-06 14:16:20|734871.1|732871.1|734301.9|733301.9|734886.5|733362.2|734242.5|732796.8|35
1628259390000|2021-08-06 14:16:30|734826.2|732826.2|734724.9|732724.9|734826.2|733291.5|734227.7|732712.3|38
1628259400000|2021-08-06 14:16:40|734727.1|732727.1|734827|732827|734827|733320.3|734237.1|732727.1|35
1628259410000|2021-08-06 14:16:50|734829.1|732829.1|734792.2|732792.2|734829.3|733319|734260|732772.3|32
1628259420000|2021-08-06 14:17:00|734787.8|732787.8|734854|732854|734883.8|732883.8|734787.8|732787.8|30
1628259430000|2021-08-06 14:17:10|734857.2|732857.2|734336.3|733336.3|734868.5|733376.5|734313|732834.2|30
1628259440000|2021-08-06 14:17:20|734337.3|733337.3|734347.4|733347.4|734846.3|733361.9|734325.2|732836.1|31
1628259450000|2021-08-06 14:17:30|734850.7|732850.7|734828.5|732828.5|734859.1|733356.5|734326.5|732818|29
1628259460000|2021-08-06 14:17:40|734328.2|733328.2|734294.7|733294.7|734821.3|733328.2|734285.2|732785.7|35
1628259470000|2021-08-06 14:17:50|734804.8|732804.8|734290.5|733290.5|734804.8|733297.4|734281.1|732782.6|32
1628259480000|2021-08-06 14:18:00|734289.4|733289.4|734242.5|733242.5|734778.9|733289.4|734242.5|732778.5|37
1628259490000|2021-08-06 14:18:10|734743.5|732743.5|734310.5|733310.5|734802.6|733316.6|734238.4|732741.1|31
1628259500000|2021-08-06 14:18:20|734312.2|733312.2|734124.7|733124.7|734791.7|733312.2|734046.8|732597.3|33
1628259510000|2021-08-06 14:18:30|734121.6|733121.6|734050.6|733050.6|734598|733128.9|734050.6|732598|36
1628259520000|2021-08-06 14:18:40|734055|733055|734124|733124|734134.1|733134.1|734020.2|733020.2|38
1628259530000|2021-08-06 14:18:50|734130|733130|734095.3|733095.3|734150|733150|734087.4|733087.4|33
1628259540000|2021-08-06 14:19:00|734095|733095|734206.1|733206.1|734206.7|733206.7|734089.4|733089.4|38
1628259550000|2021-08-06 14:19:10|734209.3|733209.3|734293.2|733293.2|734296.9|733296.9|734162|733162|37
1628259560000|2021-08-06 14:19:20|734279.3|733279.3|734298.2|733298.2|734824.8|733326.9|734262.8|732796.4|39
1628259570000|2021-08-06 14:19:30|734278.3|733278.3|734331.7|733331.7|734854.5|733353.3|734272.8|732774.8|33
1628259580000|2021-08-06 14:19:40|734352.9|733352.9|734778.2|732778.2|734781.6|733355.2|734277.1|732778.2|34
1628259590000|2021-08-06 14:19:50|734284|733284|734324.7|733324.7|734824|733331.3|734283|732780.4|32
1628259600000|2021-08-06 14:20:00|734323.3|733323.3|734296.9|733296.9|734334.1|733334.1|734285.2|733285.2|31
1628259610000|2021-08-06 14:20:10|734300.3|733300.3|734384.3|733384.3|734389.8|733389.8|734284.4|733284.4|34
1628259620000|2021-08-06 14:20:20|734373.8|733373.8|734364.5|733364.5|734397.8|733397.8|734355.2|733355.2|31
1628259630000|2021-08-06 14:20:30|734364.3|733364.3|734359.7|733359.7|734825.2|733380.8|734327.1|732816.8|37
1628259640000|2021-08-06 14:20:40|734362.7|733362.7|734394.4|733394.4|734404.1|733404.1|734347.1|733347.1|33
1628259650000|2021-08-06 14:20:50|734402.1|733402.1|734401.1|733401.1|734421.6|733421.6|734377|733377|34
1628259660000|2021-08-06 14:21:00|734404.9|733404.9|734496|733496|734519|733519|734395.5|733395.5|31
1628259670000|2021-08-06 14:21:10|734496.3|733496.3|734660.3|733660.3|735170.8|733660.3|734489|733152.1|35
1628259680000|2021-08-06 14:21:20|734661.7|733661.7|734671.4|733671.4|735162|733694.4|734661.7|733162|38
1628259690000|2021-08-06 14:21:30|734675.5|733675.5|734675.1|733675.1|734688.9|733688.9|734601.6|733601.6|32
1628259700000|2021-08-06 14:21:40|734676|733676|734671.6|733671.6|734699|733699|734647.5|733647.5|33
1628259710000|2021-08-06 14:21:50|734661.2|733661.2|735267.6|733267.6|735280|733836|734655.4|733266.1|37
1628259720000|2021-08-06 14:22:00|734740|733740|735241.7|733241.7|735294|733768.8|734716.6|733224.1|37
1628259730000|2021-08-06 14:22:10|735225.3|733225.3|735182.1|733182.1|735243.4|733716.1|734665.5|733157.5|36
1628259740000|2021-08-06 14:22:20|735180.6|733180.6|734636.1|733636.1|735187.7|733719.3|734620.2|733148.7|35
1628259750000|2021-08-06 14:22:30|734642.8|733642.8|735217.3|733217.3|735247|733727.6|734642.8|733157.2|33
1628259760000|2021-08-06 14:22:40|735218.9|733218.9|735180.7|733180.7|735276.3|733757.2|734728|733180.7|36
1628259770000|2021-08-06 14:22:50|735178.7|733178.7|735115.5|733115.5|735218.1|733689|734649.3|733115.5|38
1628259780000|2021-08-06 14:23:00|735134.4|733134.4|734540.4|733540.4|735136.7|733592.1|734540.4|733012.2|38
1628259790000|2021-08-06 14:23:10|734541.5|733541.5|735062.2|733062.2|735135.2|733605.2|734541.5|733034.9|33
1628259800000|2021-08-06 14:23:20|735063|733063|735148.1|733148.1|735170.3|733658.4|734617|733035.7|35
1628259810000|2021-08-06 14:23:30|735160.2|733160.2|734733.7|733733.7|735246|733747.7|734659|733153.4|34
1628259820000|2021-08-06 14:23:40|734730.5|733730.5|734722.6|733722.6|735258.7|733750|734708.1|733222.7|31
1628259830000|2021-08-06 14:23:50|734727.2|733727.2|734704.3|733704.3|734729.4|733729.4|734695.9|733695.9|34
1628259840000|2021-08-06 14:24:00|734696.9|733696.9|735275.8|733275.8|735339.7|733818.5|734696.9|733270.3|36
1628259850000|2021-08-06 14:24:10|735278.7|733278.7|735257.6|733257.6|735299.3|733793|734757.5|733254.9|32
1628259860000|2021-08-06 14:24:20|735255.8|733255.8|734725.1|733725.1|735280.2|733776.7|734725.1|733214.7|37
1628259870000|2021-08-06 14:24:30|734737|733737|735225|733225|735264|733747.6|734721.1|733199.2|39
1628259880000|2021-08-06 14:24:40|735241.9|733241.9|734691.2|733691.2|735241.9|733708.5|734678.1|733190.6|38
1628259890000|2021-08-06 14:24:50|734689.1|733689.1|735113.5|733113.5|735199.9|733693.4|734675.6|733100.6|35
1628259900000|2021-08-06 14:25:00|735118.1|733118.1|735118|733118|735135|733624.5|734610.7|733105.7|35
1628259910000|2021-08-06 14:25:10|735117|733117|735218.8|733218.8|735223.4|733712.8|734633.7|733110.1|28
1628259920000|2021-08-06 14:25:20|735217.6|733217.6|735280.3|733280.3|735306.9|733813.2|734783.4|733207|30
1628259930000|2021-08-06 14:25:30|735279.5|733279.5|735395.6|733395.6|735419|733786.4|734786.4|733272.1|38
1628259940000|2021-08-06 14:25:40|735377.8|733377.8|734802.6|733802.6|735397|733832.4|734801.3|733304.6|38
1628259950000|2021-08-06 14:25:50|735329.9|733329.9|735386.8|733386.8|735386.8|733386.8|735329.9|733329.9|38
1628259960000|2021-08-06 14:26:00|735374.7|733374.7|735376.5|733376.5|735404|733404|735367.1|733367.1|34
1628259970000|2021-08-06 14:26:10|734858.6|733858.6|735332.4|733332.4|735381.9|733922.7|734858.4|733320.7|38
1628259980000|2021-08-06 14:26:20|735327.2|733327.2|735325.1|733325.1|735341.5|733829.3|734812.5|733313.4|28
1628259990000|2021-08-06 14:26:30|735339|733339|735291.3|733291.3|735339|733786.5|734764.5|733274.1|28
1628260000000|2021-08-06 14:26:40|735283.5|733283.5|734768|733768|735284.4|733776|734766|733280.2|22
1628260010000|2021-08-06 14:26:50|734765|733765|734832.6|733832.6|735352.7|733832.6|734740|733249.9|35
1628260020000|2021-08-06 14:27:00|734831.7|733831.7|735349.5|733349.5|735367.9|733851.8|734823.1|733338.5|38
1628260030000|2021-08-06 14:27:10|735352.2|733352.2|735290.8|733290.8|735354.3|733867.6|734791.6|733277.7|38
1628260040000|2021-08-06 14:27:20|734791.2|733791.2|735129.1|733129.1|735276.6|733808.5|734708|733125.2|33
1628260050000|2021-08-06 14:27:30|735131.5|733131.5|735198.1|733198.1|735231|733706.1|734620.6|733123.7|32
1628260060000|2021-08-06 14:27:40|735187.7|733187.7|734608.4|733608.4|735189.2|733702|734607.4|733123.2|38
1628260070000|2021-08-06 14:27:50|734609.5|733609.5|734638|733638|735163.4|733642.7|734597|733112.7|34
1628260080000|2021-08-06 14:28:00|734644.5|733644.5|735166.9|733166.9|735195|733698.6|734615.8|733138.6|36
1628260090000|2021-08-06 14:28:10|734631.9|733631.9|735103.4|733103.4|735132.4|733655|734623.1|733098|27
1628260100000|2021-08-06 14:28:20|735100.1|733100.1|734600|733600|735112.8|733628.4|734578.5|733081.3|34
1628260110000|2021-08-06 14:28:30|734593.8|733593.8|734531.1|733531.1|735080.2|733593.8|734530.1|733069.7|31
1628260120000|2021-08-06 14:28:40|734560.5|733560.5|734672.4|733672.4|735201.1|733707|734549.9|733189.4|37
1628260130000|2021-08-06 14:28:50|734674.1|733674.1|734698.8|733698.8|734753.8|733753.8|734657.3|733657.3|34
1628260140000|2021-08-06 14:29:00|734679.7|733679.7|734799.9|733799.9|735285.9|733822.8|734673.6|733193.6|37
1628260150000|2021-08-06 14:29:10|734803.2|733803.2|734692.2|733692.2|735299.5|733803.2|734691|733198.2|39
1628260160000|2021-08-06 14:29:20|734690.4|733690.4|735205.7|733205.7|735220.9|733711.1|734625.9|733133.8|29
1628260170000|2021-08-06 14:29:30|734711.5|733711.5|734711.1|733711.1|735187.7|733711.5|734570|733088.4|36
1628260180000|2021-08-06 14:29:40|734718.1|733718.1|734551.6|733551.6|735166.2|733718.1|734551.6|733107.1|35
1628260190000|2021-08-06 14:29:50|734579.2|733579.2|734557.7|733557.7|735092.2|733584.9|734513.1|733077.7|33
1628260200000|2021-08-06 14:30:00|734560.3|733560.3|734616.7|733616.7|734647.9|733647.9|734560.3|733560.3|36
1628260210000|2021-08-06 14:30:10|734629.8|733629.8|734650.1|733650.1|734670.7|733670.7|734582.1|733582.1|34
1628260220000|2021-08-06 14:30:20|734638.6|733638.6|734613|733613|734641.2|733641.2|734594.6|733594.6|31
1628260230000|2021-08-06 14:30:30|734597.9|733597.9|734563.1|733563.1|735069.7|733621.2|734521.2|733045.1|34
1628260240000|2021-08-06 14:30:40|734567.1|733567.1|734515.1|733515.1|734592.1|733592.1|734510.2|733510.2|31
1628260250000|2021-08-06 14:30:50|734526.9|733526.9|734518.6|733518.6|734533.8|733533.8|734497.9|733497.9|33
1628260260000|2021-08-06 14:31:00|734540.6|733540.6|734527.1|733527.1|734540.6|733540.6|734496|733496|27
1628260270000|2021-08-06 14:31:10|734527.7|733527.7|734552.7|733552.7|734627.1|733627.1|734517.6|733517.6|29
1628260280000|2021-08-06 14:31:20|734550.4|733550.4|734548.3|733548.3|734570.8|733570.8|734513.4|733513.4|35
1628260290000|2021-08-06 14:31:30|734538.5|733538.5|734531.3|733531.3|735067.5|733560.3|734524.6|733067.5|29
1628260300000|2021-08-06 14:31:40|734538.4|733538.4|734565.8|733565.8|735118.5|733576|734523.6|733056.1|30
1628260310000|2021-08-06 14:31:50|734567.4|733567.4|734604.6|733604.6|735114.5|733607.3|734567.4|733080.4|30
1628260320000|2021-08-06 14:32:00|734593.1|733593.1|734662.4|733662.4|735160.4|733676.3|734593.1|733124.3|31
1628260330000|2021-08-06 14:32:10|734646.2|733646.2|734717.8|733717.8|735231.5|733733.2|734646.2|733200.7|35
1628260340000|2021-08-06 14:32:20|734711.1|733711.1|735271.5|733271.5|735271.5|733778.4|734693.3|733271.5|29
1628260350000|2021-08-06 14:32:30|735287.3|733287.3|735340.4|733340.4|735340.4|733785.7|734767.1|733271.7|24
1628260360000|2021-08-06 14:32:40|735329.3|733329.3|734737.4|733737.4|735338.1|733792.4|734737.4|733244.1|34
1628260370000|2021-08-06 14:32:50|734735.7|733735.7|735249.3|733249.3|735329.2|733811.1|734731.3|733249.3|31
1628260380000|2021-08-06 14:33:00|735269.6|733269.6|735185.7|733185.7|735275.8|733721.6|734664.4|733160.7|36
1628260390000|2021-08-06 14:33:10|735189.1|733189.1|735190.1|733190.1|735192.9|733192.9|735149|733149|34
1628260400000|2021-08-06 14:33:20|735185.2|733185.2|734694|733694|735223.8|733726.4|734691.5|733181|25
1628260410000|2021-08-06 14:33:30|734693.2|733693.2|735201.6|733201.6|735226.3|733721.4|734692.9|733191.7|33
1628260420000|2021-08-06 14:33:40|735202.6|733202.6|735206.4|733206.4|735207.6|733207.6|735176.4|733176.4|28
1628260430000|2021-08-06 14:33:50|735204.6|733204.6|735187.6|733187.6|735232.1|733232.1|735185.1|733185.1|24
1628260440000|2021-08-06 14:34:00|735183.6|733183.6|735274.9|733274.9|735310.8|733798.6|734737.6|733183.6|25
1628260450000|2021-08-06 14:34:10|735282.8|733282.8|734758.2|733758.2|735282.8|733784.6|734755.4|733259.2|29
1628260460000|2021-08-06 14:34:20|734753.7|733753.7|735259.9|733259.9|735278|733789.2|734753.5|733259.9|23
1628260470000|2021-08-06 14:34:30|735260.5|733260.5|734733.7|733733.7|735260.9|733825.1|734733.7|733256.9|35
1628260480000|2021-08-06 14:34:40|734732.5|733732.5|735274.2|733274.2|735298.2|733747.5|734732.5|733231.1|29
1628260490000|2021-08-06 14:34:50|735260.7|733260.7|735196|733196|735281.1|733741.6|734679.6|733154.5|32
1628260500000|2021-08-06 14:35:00|735185.4|733185.4|735282.7|733282.7|735282.7|733782.2|734710.8|733177.7|34
1628260510000|2021-08-06 14:35:10|735277.6|733277.6|734802.6|733802.6|735323.6|733835.5|734793.9|733277.6|32
1628260520000|2021-08-06 14:35:20|734798.6|733798.6|734802.8|733802.8|734822.6|733822.6|734794.9|733794.9|31
1628260530000|2021-08-06 14:35:30|734811.1|733811.1|734838.8|733838.8|734848.8|733848.8|734803.8|733803.8|26
1628260540000|2021-08-06 14:35:40|734839.8|733839.8|734903.2|733903.2|734935.8|733935.8|734836.6|733836.6|25
1628260550000|2021-08-06 14:35:50|734897.7|733897.7|735437.5|733437.5|735461.5|733955.9|734897.7|733404.4|38
1628260560000|2021-08-06 14:36:00|734952.5|733952.5|735555.8|733555.8|735555.8|734048.8|734934.5|733491.4|35
1628260570000|2021-08-06 14:36:10|735071.6|734071.6|735567.8|733567.8|735580.7|734087.5|735038|733544.1|38
1628260580000|2021-08-06 14:36:20|735576.3|733576.3|735065.6|734065.6|735592|734080.7|735064|733564.8|35
1628260590000|2021-08-06 14:36:30|735080.8|734080.8|735514|733514|735565|734083.8|735060.3|733500.5|30
1628260600000|2021-08-06 14:36:40|735507.4|733507.4|735456.5|733456.5|735540.5|733960.5|734926.2|733438.9|38
1628260610000|2021-08-06 14:36:50|735449.7|733449.7|735450.7|733450.7|735478.3|733949.7|734949.7|733445.6|31
1628260620000|2021-08-06 14:37:00|735449|733449|735447.4|733447.4|735478.1|733985.3|734955.2|733446.2|32
1628260630000|2021-08-06 14:37:10|734946.9|733946.9|735478.1|733478.1|735478.1|733951.8|734940.9|733446.7|22
1628260640000|2021-08-06 14:37:20|735494|733494|735529.9|733529.9|735540.7|733997.4|734992.9|733486.9|32
1628260650000|2021-08-06 14:37:30|735527.4|733527.4|735058.4|734058.4|735569.1|734081.2|735037.2|733525|31
1628260660000|2021-08-06 14:37:40|735059.8|734059.8|735591|733591|735599.2|734107.2|735059.8|733575.7|32
1628260670000|2021-08-06 14:37:50|735578.1|733578.1|735096.3|734096.3|735595.8|734116.6|735072.5|733578.1|35
1628260680000|2021-08-06 14:38:00|735097.9|734097.9|735123.6|734123.6|735683.6|734179.4|735070.9|733582|39
1628260690000|2021-08-06 14:38:10|735135.7|734135.7|735152.7|734152.7|735650.2|734161.6|735122.8|733650.2|35
1628260700000|2021-08-06 14:38:20|735149.6|734149.6|735197.2|734197.2|735704.6|734197.2|735130.8|733674.8|28
1628260710000|2021-08-06 14:38:30|735206|734206|735187.7|734187.7|735709.5|734206|735160.7|733677.2|31
1628260720000|2021-08-06 14:38:40|735184.7|734184.7|735179.6|734179.6|735705.9|734203.1|735179.6|733697.8|30
1628260730000|2021-08-06 14:38:50|735201.9|734201.9|735555.3|733555.3|735605.7|734201.9|735048.8|733554.9|34
1628260740000|2021-08-06 14:39:00|735560.8|733560.8|735060.6|734060.6|735600.8|734068.8|735041.9|733554.8|27
1628260750000|2021-08-06 14:39:10|735074|734074|735670.9|733670.9|735691.3|734177.5|735057.3|733600.6|34
1628260760000|2021-08-06 14:39:20|735654.5|733654.5|735489.4|733489.4|735669.3|734114.7|735078.6|733489.4|33
1628260770000|2021-08-06 14:39:30|735475|733475|734972.6|733972.6|735549.2|734095.5|734971.3|733475|36
1628260780000|2021-08-06 14:39:40|734979.1|733979.1|734944.6|733944.6|734979.1|733979.1|734943|733943|35
1628260790000|2021-08-06 14:39:50|734940.9|733940.9|734939.7|733939.7|735438|733971.6|734921.6|733432.2|33
1628260800000|2021-08-06 14:40:00|735503.3|733503.3|734959.1|733959.1|735503.3|734057.8|734959.1|733503.3|37
1628260810000|2021-08-06 14:40:10|734968.8|733968.8|734917.8|733917.8|735009.6|734009.6|734890.9|733890.9|30
1628260820000|2021-08-06 14:40:20|734919.5|733919.5|734912.4|733912.4|734936|733936|734901.5|733901.5|27
1628260830000|2021-08-06 14:40:30|734902.8|733902.8|734935.3|733935.3|734945|733945|734899.5|733899.5|34
1628260840000|2021-08-06 14:40:40|734922.4|733922.4|734861.1|733861.1|735369.6|733924.2|734836.8|733352|34
1628260850000|2021-08-06 14:40:50|734847.3|733847.3|734879.7|733879.7|734906.9|733906.9|734843.4|733843.4|32
1628260860000|2021-08-06 14:41:00|734878.7|733878.7|734820.2|733820.2|734880.8|733880.8|734811.6|733811.6|27
1628260870000|2021-08-06 14:41:10|734810.6|733810.6|734818.6|733818.6|734836.6|733836.6|734761.2|733761.2|33
1628260880000|2021-08-06 14:41:20|734807.9|733807.9|734818.9|733818.9|734857.7|733857.7|734781.8|733781.8|33
1628260890000|2021-08-06 14:41:30|734813.6|733813.6|734841.8|733841.8|734862.7|733862.7|734786.7|733786.7|33
1628260900000|2021-08-06 14:41:40|734846.9|733846.9|734788.7|733788.7|734865.5|733865.5|734785.2|733785.2|30
1628260910000|2021-08-06 14:41:50|734789.3|733789.3|734800.9|733800.9|734812.1|733812.1|734781.5|733781.5|29
1628260920000|2021-08-06 14:42:00|734799.7|733799.7|734779.9|733779.9|734816|733816|734778.1|733778.1|29
1628260930000|2021-08-06 14:42:10|734780.6|733780.6|734827.9|733827.9|734839.5|733839.5|734780.6|733780.6|26
1628260940000|2021-08-06 14:42:20|734838.3|733838.3|734824.7|733824.7|734842.8|733842.8|734816.4|733816.4|27
1628260950000|2021-08-06 14:42:30|734833.1|733833.1|734804.4|733804.4|734867.2|733867.2|734804.4|733804.4|25
1628260960000|2021-08-06 14:42:40|734803.7|733803.7|734788|733788|734820.4|733820.4|734785.1|733785.1|19
1628260970000|2021-08-06 14:42:50|734788.6|733788.6|734828.7|733828.7|734843|733843|734768.4|733768.4|29
1628260980000|2021-08-06 14:43:00|734830.6|733830.6|734789.8|733789.8|734886.6|733886.6|734787.2|733787.2|38
1628260990000|2021-08-06 14:43:10|734792.1|733792.1|734757.2|733757.2|735274.9|733801.5|734719|733250.8|36
1628261000000|2021-08-06 14:43:20|734734.2|733734.2|734731.3|733731.3|735233.2|733765.1|734720.5|733228.7|36
1628261010000|2021-08-06 14:43:30|734720.8|733720.8|734780.4|733780.4|734808|733808|734702.1|733702.1|34
1628261020000|2021-08-06 14:43:40|734777.5|733777.5|734766.4|733766.4|734777.5|733777.5|734730.2|733730.2|33
1628261030000|2021-08-06 14:43:50|734753.4|733753.4|734753.5|733753.5|734779.9|733779.9|734725.6|733725.6|29
1628261040000|2021-08-06 14:44:00|734752|733752|734749.5|733749.5|735268.2|733764.2|734748.3|733259.6|27
1628261050000|2021-08-06 14:44:10|734740.6|733740.6|734790.2|733790.2|734795.5|733795.5|734739.3|733739.3|31
1628261060000|2021-08-06 14:44:20|734779.2|733779.2|734757|733757|734785.9|733785.9|734752.9|733752.9|30
1628261070000|2021-08-06 14:44:30|734754.6|733754.6|734758.1|733758.1|734758.1|733758.1|734742.8|733742.8|24
1628261080000|2021-08-06 14:44:40|734759.2|733759.2|734763.4|733763.4|735292|733794.5|734754|733265.6|25
1628261090000|2021-08-06 14:44:50|734762.3|733762.3|734780.2|733780.2|734790.8|733790.8|734756.2|733756.2|24
1628261100000|2021-08-06 14:45:00|734791.7|733791.7|734821.1|733821.1|734821.1|733821.1|734762.7|733762.7|31
1628261110000|2021-08-06 14:45:10|734824.2|733824.2|734925.1|733925.1|734927.1|733927.1|734765.4|733765.4|29
1628261120000|2021-08-06 14:45:20|734935.9|733935.9|734982.6|733982.6|735455.1|733988.9|734870.5|733367.4|34
1628261130000|2021-08-06 14:45:30|734977.4|733977.4|734852.6|733852.6|734985.8|733985.8|734847.1|733847.1|32
1628261140000|2021-08-06 14:45:40|734848.5|733848.5|735350.4|733350.4|735351.2|733861.3|734821.2|733312|32
1628261150000|2021-08-06 14:45:50|735340|733340|734854.9|733854.9|735379.6|733875|734840.4|733340|33
1628261160000|2021-08-06 14:46:00|734859|733859|734884.2|733884.2|734940.5|733940.5|734859|733859|31
1628261170000|2021-08-06 14:46:10|734880.6|733880.6|734885.7|733885.7|735389.9|733945.1|734876|733375.7|29
1628261180000|2021-08-06 14:46:20|734893.5|733893.5|734933|733933|735476.9|733945.5|734880.8|733445.4|32
1628261190000|2021-08-06 14:46:30|734934.1|733934.1|734877.3|733877.3|735441|733951.2|734863.9|733415.8|35
1628261200000|2021-08-06 14:46:40|734864.1|733864.1|734875.5|733875.5|735372|733884.6|734838.1|733362|27
1628261210000|2021-08-06 14:46:50|734935.8|733935.8|734859.4|733859.4|735379.5|733946.1|734845.6|733346.3|31
1628261220000|2021-08-06 14:47:00|734848.5|733848.5|735362.3|733362.3|735367.3|733855.6|734833|733331.4|31
1628261230000|2021-08-06 14:47:10|734846.5|733846.5|735369.9|733369.9|735369.9|733848.7|734827.1|733369.9|26
1628261240000|2021-08-06 14:47:20|735379|733379|734842.9|733842.9|735379|733887.4|734837.4|733368|26
1628261250000|2021-08-06 14:47:30|734840.8|733840.8|734866.8|733866.8|734881.7|733881.7|734840.8|733840.8|24
1628261260000|2021-08-06 14:47:40|734866.7|733866.7|734942.4|733942.4|734965.7|733965.7|734866.7|733866.7|23
1628261270000|2021-08-06 14:47:50|734948.9|733948.9|734820.5|733820.5|735360.6|733966.2|734817.2|733334.3|33
1628261280000|2021-08-06 14:48:00|734832.3|733832.3|734784.3|733784.3|734832.3|733832.3|734769.7|733769.7|30
1628261290000|2021-08-06 14:48:10|734784.2|733784.2|734785.4|733785.4|734792.7|733792.7|734764.7|733764.7|25
1628261300000|2021-08-06 14:48:20|734782.4|733782.4|734830.4|733830.4|735332.1|733863.2|734782.4|733316.6|37
1628261310000|2021-08-06 14:48:30|734830|733830|735319.7|733319.7|735329.8|733846.9|734823.1|733317.7|25
1628261320000|2021-08-06 14:48:40|735317.4|733317.4|735388.7|733388.7|735388.7|733820.6|734811.1|733315.6|27
1628261330000|2021-08-06 14:48:50|735378.3|733378.3|734869|733869|735382.7|733911.8|734868.1|733372.9|31
1628261340000|2021-08-06 14:49:00|734868.4|733868.4|735371.7|733371.7|735391.5|733900.8|734862.3|733364|29
1628261350000|2021-08-06 14:49:10|734893.2|733893.2|734891.1|733891.1|735433.1|733987.2|734877.8|733413.3|34
1628261360000|2021-08-06 14:49:20|734888.6|733888.6|734939.7|733939.7|735423.3|733951.5|734860|733348.9|39
1628261370000|2021-08-06 14:49:30|734946.4|733946.4|734990.5|733990.5|734998.7|733998.7|734933.1|733933.1|32
1628261380000|2021-08-06 14:49:40|735011.3|734011.3|735047.1|734047.1|735057.1|734057.1|734994.2|733994.2|37
1628261390000|2021-08-06 14:49:50|735039.5|734039.5|735064.3|734064.3|735072.7|734072.7|735033.2|734033.2|25
1628261400000|2021-08-06 14:50:00|735094.6|734094.6|735052.2|734052.2|735124.7|734124.7|735039.7|734039.7|37
1628261410000|2021-08-06 14:50:10|735051.6|734051.6|735033.2|734033.2|735575.9|734070.2|735026.1|733559.6|35
1628261420000|2021-08-06 14:50:20|735031.4|734031.4|735061.9|734061.9|735560.9|734061.9|735020.1|733544.9|34
1628261430000|2021-08-06 14:50:30|735046.2|734046.2|735110.1|734110.1|735112.1|734112.1|735029.1|734029.1|32
1628261440000|2021-08-06 14:50:40|735108.4|734108.4|735115.8|734115.8|735134.9|734134.9|735092.4|734092.4|32
1628261450000|2021-08-06 14:50:50|735120.1|734120.1|735289.2|734289.2|735777.9|734289.2|735120.1|733723.5|30
1628261460000|2021-08-06 14:51:00|735294.2|734294.2|735874.5|733874.5|735880.4|734379.8|735290.8|733854.6|39
1628261470000|2021-08-06 14:51:10|735376.3|734376.3|735847.1|733847.1|735876.5|734385.6|735358.4|733844.8|35
1628261480000|2021-08-06 14:51:20|735842.7|733842.7|735333.4|734333.4|735872.3|734384.2|735329.8|733842.7|34
1628261490000|2021-08-06 14:51:30|735357|734357|735878.7|733878.7|735879.6|734391.4|735335.5|733839.5|37
1628261500000|2021-08-06 14:51:40|735875.3|733875.3|735362.9|734362.9|735894.2|734393.5|735361.3|733866.3|34
1628261510000|2021-08-06 14:51:50|735383.4|734383.4|735877.5|733877.5|735877.5|734383.4|735325.3|733821.5|39
1628261520000|2021-08-06 14:52:00|735875.5|733875.5|735868.5|733868.5|735878.5|734382.7|735362|733868.5|31
1628261530000|2021-08-06 14:52:10|735368.1|734368.1|735371.7|734371.7|735884.3|734384.6|735368.1|733865.5|35
1628261540000|2021-08-06 14:52:20|735380.6|734380.6|735342.5|734342.5|735858.3|734380.8|735332.1|733836.9|38
1628261550000|2021-08-06 14:52:30|735341.8|734341.8|735317.4|734317.4|735841.6|734341.8|735303.1|733806.3|38
1628261560000|2021-08-06 14:52:40|735315.6|734315.6|735349.3|734349.3|735851.2|734350.5|735309.3|733839.9|40
1628261570000|2021-08-06 14:52:50|735348.4|734348.4|735359.5|734359.5|735864.1|734363.4|735316.2|733823.3|40
1628261580000|2021-08-06 14:53:00|735356.7|734356.7|735358.8|734358.8|735873.7|734366.3|735353.3|733855|35
1628261590000|2021-08-06 14:53:10|735355.8|734355.8|735366.2|734366.2|735376.7|734376.7|735350.2|734350.2|28
1628261600000|2021-08-06 14:53:20|735364.7|734364.7|735833.9|733833.9|735846.5|734383.2|735332.8|733833.5|31
1628261610000|2021-08-06 14:53:30|735832|733832|735314.6|734314.6|735836.8|734329.6|735305.3|733816.1|30
1628261620000|2021-08-06 14:53:40|735313.9|734313.9|735276|734276|735839|734330.8|735274|733775.3|34
1628261630000|2021-08-06 14:53:50|735272.7|734272.7|735330.6|734330.6|735807.5|734330.6|735272.7|733777|28
1628261640000|2021-08-06 14:54:00|735301.5|734301.5|735347.1|734347.1|735866.9|734354.6|735301.5|733824.6|33
1628261650000|2021-08-06 14:54:10|735347.3|734347.3|735828|733828|735851.1|734347.8|735293.7|733793.5|35
1628261660000|2021-08-06 14:54:20|735830.4|733830.4|735308.1|734308.1|735842.4|734343.9|735285.3|733787.5|30
1628261670000|2021-08-06 14:54:30|735295.3|734295.3|735285.4|734285.4|735799.7|734309.7|735281.9|733784.9|26
1628261680000|2021-08-06 14:54:40|735786.5|733786.5|735331.8|734331.8|735868.9|734358.5|735288.6|733786.3|39
1628261690000|2021-08-06 14:54:50|735336.1|734336.1|735349|734349|735869.9|734363|735336.1|733829.7|30
1628261700000|2021-08-06 14:55:00|735345.3|734345.3|735863|733863|735881.2|734380.1|735332.6|733829|35
1628261710000|2021-08-06 14:55:10|735862.7|733862.7|735816.2|733816.2|735866.2|734367.6|735302.8|733798.9|33
1628261720000|2021-08-06 14:55:20|735810.4|733810.4|735355|734355|735858.1|734358.8|735330.4|733800.2|32
1628261730000|2021-08-06 14:55:30|735351.2|734351.2|735851.1|733851.1|735863.2|734359.7|735345|733837.9|30
1628261740000|2021-08-06 14:55:40|735844.2|733844.2|735832|733832|735848.9|734337.9|735332.3|733831.7|23
1628261750000|2021-08-06 14:55:50|735833.8|733833.8|735835.1|733835.1|735844.5|734355|735323.4|733831.1|29
1628261760000|2021-08-06 14:56:00|735838.1|733838.1|735352.2|734352.2|735865.7|734366.5|735334.8|733833.1|30
1628261770000|2021-08-06 14:56:10|735353|734353|735874.5|733874.5|735878.6|734400.2|735346.1|733844.6|34
1628261780000|2021-08-06 14:56:20|735872.8|733872.8|735367|734367|735874.6|734372|735366.7|733866.7|31
1628261790000|2021-08-06 14:56:30|735369.9|734369.9|735370.9|734370.9|735382|734382|735368.2|734368.2|22
1628261800000|2021-08-06 14:56:40|735369.6|734369.6|735350.8|734350.8|735849.9|734375.7|735347.1|733849.3|32
1628261810000|2021-08-06 14:56:50|735350.4|734350.4|735357.8|734357.8|735363.5|734363.5|735346.5|734346.5|35
1628261820000|2021-08-06 14:57:00|735357.5|734357.5|735352.7|734352.7|735873.8|734378.3|735338.5|733843.6|37
1628261830000|2021-08-06 14:57:10|735350.5|734350.5|735285.9|734285.9|735845.9|734354.1|735265.3|733776.5|40
1628261840000|2021-08-06 14:57:20|735263.6|734263.6|735239.7|734239.7|735838.8|734344.8|735236.3|733741.2|37
1628261850000|2021-08-06 14:57:30|735235.2|734235.2|735209.5|734209.5|735751.2|734241.2|735204.1|733705.8|33
1628261860000|2021-08-06 14:57:40|735209.8|734209.8|735182.2|734182.2|735706|734209.8|735179.6|733697.5|33
1628261870000|2021-08-06 14:57:50|735185.2|734185.2|735236|734236|735236|734236|735180|734180|34
1628261880000|2021-08-06 14:58:00|735241|734241|735231.6|734231.6|735767.5|734264.2|735201.2|733752.5|38
1628261890000|2021-08-06 14:58:10|735234|734234|735218.6|734218.6|735234|734234|735209.3|734209.3|28
1628261900000|2021-08-06 14:58:20|735215.3|734215.3|735288|734288|735783.2|734296.4|735215.3|733776.5|31
1628261910000|2021-08-06 14:58:30|735282.9|734282.9|735809.4|733809.4|735838.8|734336.5|735266.3|733775.6|36
1628261920000|2021-08-06 14:58:40|735312.9|734312.9|735346.8|734346.8|735848.7|734364.4|735307|733841.3|37
1628261930000|2021-08-06 14:58:50|735347|734347|735392.4|734392.4|735393.5|734393.5|735327.5|734327.5|35
1628261940000|2021-08-06 14:59:00|735382.1|734382.1|735361.7|734361.7|735396.6|734396.6|735337.9|734337.9|40
1628261950000|2021-08-06 14:59:10|735360.6|734360.6|735849.6|733849.6|735849.6|734362.9|735334.4|733846.2|37
1628261960000|2021-08-06 14:59:20|735350.3|734350.3|735306.6|734306.6|735855|734350.4|735300.3|733851.8|40
1628261970000|2021-08-06 14:59:30|735302.4|734302.4|735279.7|734279.7|735303.5|734303.5|735276.4|734276.4|26
1628261980000|2021-08-06 14:59:40|735278.7|734278.7|735246.7|734246.7|735743.3|734282.3|735230|733743.3|35
1628261990000|2021-08-06 14:59:50|735245.6|734245.6|735276.8|734276.8|735329.3|734329.3|735244.9|734244.9|36
1628262000000|2021-08-06 15:00:00|735279.7|734279.7|735262.4|734262.4|735757.5|734290.1|735254.2|733757.5|34
1628262010000|2021-08-06 15:00:10|735261|734261|735157.2|734157.2|735696.7|734261|735138.1|733693.2|36
1628262020000|2021-08-06 15:00:20|735158.3|734158.3|735145.4|734145.4|735177.5|734177.5|735145.4|734145.4|33
1628262030000|2021-08-06 15:00:30|735142.5|734142.5|735214.2|734214.2|735732.6|734243.4|735122.3|733690.4|30
1628262040000|2021-08-06 15:00:40|735209.7|734209.7|735193.3|734193.3|735729.9|734255.2|735190|733689|35
1628262050000|2021-08-06 15:00:50|735192.9|734192.9|735190.2|734190.2|735203.7|734203.7|735184.9|734184.9|29
1628262060000|2021-08-06 15:01:00|735184.2|734184.2|735278|734278|735689|734283.8|735184.2|733689|37
1628262070000|2021-08-06 15:01:10|735275.7|734275.7|735157.1|734157.1|735746.6|734282.6|735153.5|733694.2|37
1628262080000|2021-08-06 15:01:20|735154.7|734154.7|735137.9|734137.9|735645.4|734183.4|735133.1|733637.6|32
1628262090000|2021-08-06 15:01:30|735135.7|734135.7|735135.3|734135.3|735144.5|734144.5|735133.6|734133.6|28
1628262100000|2021-08-06 15:01:40|735135.8|734135.8|735680.1|733680.1|735685.5|734177.4|735133.5|733658.3|31
1628262110000|2021-08-06 15:01:50|735180.5|734180.5|735243.6|734243.6|735246.7|734246.7|735150.5|734150.5|34
1628262120000|2021-08-06 15:02:00|735252|734252|735290.7|734290.7|735315.9|734315.9|735243.2|734243.2|38
1628262130000|2021-08-06 15:02:10|735299.1|734299.1|735237.2|734237.2|735299.1|734299.1|735223.1|734223.1|33
1628262140000|2021-08-06 15:02:20|735232.1|734232.1|735349.2|734349.2|735888.4|734373.5|735232.1|733827.4|32
1628262150000|2021-08-06 15:02:30|735350|734350|735344.1|734344.1|735360.5|734360.5|735339.6|734339.6|25
1628262160000|2021-08-06 15:02:40|735340.6|734340.6|735353.9|734353.9|735857.3|734368.8|735335.8|733846.1|27
1628262170000|2021-08-06 15:02:50|735349.7|734349.7|735332.6|734332.6|735861.3|734364.9|735330.6|733853.6|33
1628262180000|2021-08-06 15:03:00|735336.4|734336.4|735351.5|734351.5|735857.6|734351.5|735328.7|733837.1|35
1628262190000|2021-08-06 15:03:10|735352.1|734352.1|735312.4|734312.4|735802.9|734352.8|735297.7|733790.9|33
1628262200000|2021-08-06 15:03:20|735313.3|734313.3|735325.7|734325.7|735356.3|734356.3|735307.5|734307.5|29
1628262210000|2021-08-06 15:03:30|735324|734324|735357.2|734357.2|735834.7|734364.3|735321.3|733834.7|30
1628262220000|2021-08-06 15:03:40|735358.3|734358.3|735395.7|734395.7|735395.7|734395.7|735349.1|734349.1|22
1628262230000|2021-08-06 15:03:50|735379|734379|735386.4|734386.4|735386.7|734386.7|735364.3|734364.3|29
1628262240000|2021-08-06 15:04:00|735388.1|734388.1|735407.9|734407.9|735920.6|734438.6|735388.1|733887.2|30
1628262250000|2021-08-06 15:04:10|735419.9|734419.9|735917.7|733917.7|735931|734438.4|735417.2|733916.1|26
1628262260000|2021-08-06 15:04:20|735911.1|733911.1|735422.9|734422.9|735934.1|734422.9|735403.6|733911.1|29
1628262270000|2021-08-06 15:04:30|735405.3|734405.3|735917.3|733917.3|735917.3|734415.5|735396.9|733894.5|20
1628262280000|2021-08-06 15:04:40|735908|733908|735404.5|734404.5|735922.2|734420.7|735397.1|733898.6|28
1628262290000|2021-08-06 15:04:50|735402.8|734402.8|735976.4|733976.4|735989.4|734480.7|735402.8|733919.3|29
1628262300000|2021-08-06 15:05:00|735978.6|733978.6|735982.1|733982.1|735994.3|734498.2|735484.6|733975.4|30
1628262310000|2021-08-06 15:05:10|735980.5|733980.5|736071|734071|736079.8|734556.7|735549.2|733980.5|27
1628262320000|2021-08-06 15:05:20|736069.1|734069.1|736058.9|734058.9|736069.1|734587.7|735515.9|734008.4|32
1628262330000|2021-08-06 15:05:30|736066.3|734066.3|736125.6|734125.6|736137.9|734633.1|735609.9|734065.8|34
1628262340000|2021-08-06 15:05:40|736120.3|734120.3|736109|734109|736162.2|734652.5|735628.1|734104.8|28
1628262350000|2021-08-06 15:05:50|736109.7|734109.7|735982.8|733982.8|736109.7|734553.3|735495.9|733967.5|35
1628262360000|2021-08-06 15:06:00|735981.9|733981.9|735993.7|733993.7|736009|734009|735977.1|733977.1|23
1628262370000|2021-08-06 15:06:10|735999.1|733999.1|736091.8|734091.8|736104.2|734574.3|735547.5|733999.1|35
1628262380000|2021-08-06 15:06:20|736096|734096|736090|734090|736096|734096|736071.3|734071.3|29
1628262390000|2021-08-06 15:06:30|736101.6|734101.6|735555.9|734555.9|736101.6|734580.3|735555.9|734077.1|32
1628262400000|2021-08-06 15:06:40|736034.2|734034.2|736079.4|734079.4|736110.3|734601.4|735556.4|734034.2|32
1628262410000|2021-08-06 15:06:50|736081.7|734081.7|735569.2|734569.2|736082.4|734598|735544.2|734051.9|29
1628262420000|2021-08-06 15:07:00|735569.1|734569.1|735927.9|733927.9|736050.6|734571.2|735412|733899.8|35
1628262430000|2021-08-06 15:07:10|735911.6|733911.6|735859.8|733859.8|735915.5|734405.5|735343.7|733842|27
1628262440000|2021-08-06 15:07:20|735844|733844|735888.4|733888.4|735907.8|734375.2|735375.2|733839.8|29
1628262450000|2021-08-06 15:07:30|735907.8|733907.8|735883.5|733883.5|735907.8|733907.8|735875.3|733875.3|26
1628262460000|2021-08-06 15:07:40|735863.4|733863.4|735892|733892|735905.8|734403|735380.6|733863.4|32
1628262470000|2021-08-06 15:07:50|735893.8|733893.8|735996|733996|736055.7|734055.7|735891.5|733891.5|36
1628262480000|2021-08-06 15:08:00|736011.6|734011.6|735934.3|733934.3|736018.1|734018.1|735918.5|733918.5|33
1628262490000|2021-08-06 15:08:10|735921.4|733921.4|735950.8|733950.8|735961.9|733961.9|735864.4|733864.4|36
1628262500000|2021-08-06 15:08:20|735959.2|733959.2|735818.3|733818.3|735959.2|733959.2|735809.3|733809.3|38
1628262510000|2021-08-06 15:08:30|735815|733815|735706.8|733706.8|735818.8|734317.7|735223.1|733703.2|28
1628262520000|2021-08-06 15:08:40|735713.2|733713.2|735699.3|733699.3|735713.2|733713.2|735698|733698|25
1628262530000|2021-08-06 15:08:50|735703.5|733703.5|735669.1|733669.1|735736.6|734235|735164.1|733652.2|35
1628262540000|2021-08-06 15:09:00|735677|733677|735654.9|733654.9|735695.3|734189.8|735164.5|733654.9|31
1628262550000|2021-08-06 15:09:10|735654.8|733654.8|735217.8|734217.8|735735|734217.8|735149.8|733643.6|33
1628262560000|2021-08-06 15:09:20|735214.9|734214.9|735172|734172|735237.2|734237.2|735172|734172|30
1628262570000|2021-08-06 15:09:30|735172.7|734172.7|735205.1|734205.1|735697.5|734215.8|735171.6|733679.1|33
1628262580000|2021-08-06 15:09:40|735202.9|734202.9|735196.4|734196.4|735219.8|734219.8|735195.5|734195.5|31
1628262590000|2021-08-06 15:09:50|735193.3|734193.3|735180.4|734180.4|735727.1|734210.9|735180.4|733690.2|32
1628262600000|2021-08-06 15:10:00|735194.6|734194.6|735155.1|734155.1|735194.6|734194.6|735144.3|734144.3|38
1628262610000|2021-08-06 15:10:10|735157.2|734157.2|735129.5|734129.5|735180|734180|735124.2|734124.2|31
1628262620000|2021-08-06 15:10:20|735124.3|734124.3|735141|734141|735657.4|734164.1|735122.8|733641.8|31
1628262630000|2021-08-06 15:10:30|735139.3|734139.3|735150.6|734150.6|735648.1|734151.7|735139.3|733643.6|30
1628262640000|2021-08-06 15:10:40|735152.2|734152.2|735147.3|734147.3|735160.7|734160.7|735136.2|734136.2|28
1628262650000|2021-08-06 15:10:50|735159.9|734159.9|735742.4|733742.4|735756.5|734244.7|735158.4|733660|31
1628262660000|2021-08-06 15:11:00|735741.7|733741.7|735835.7|733835.7|735835.7|734332|735198.2|733702.1|36
1628262670000|2021-08-06 15:11:10|735336.3|734336.3|735727|733727|735835.1|734340.4|735241.6|733722.2|37
1628262680000|2021-08-06 15:11:20|735226.3|734226.3|735229.2|734229.2|735732.4|734231.5|735222.1|733720.9|30
1628262690000|2021-08-06 15:11:30|735231.5|734231.5|735214.7|734214.7|735231.5|734231.5|735214.7|734214.7|30
1628262700000|2021-08-06 15:11:40|735217|734217|735202.4|734202.4|735709.5|734217|735184.3|733681.6|20
1628262710000|2021-08-06 15:11:50|735202.6|734202.6|735219.7|734219.7|735723.7|734229.5|735202.6|733723.7|23
1628262720000|2021-08-06 15:12:00|735726.6|733726.6|735185.6|734185.6|735726.6|734228.4|735173|733676|34
1628262730000|2021-08-06 15:12:10|735695.4|733695.4|735160.9|734160.9|735718.8|734195.8|735160.9|733673.9|27
1628262740000|2021-08-06 15:12:20|735163.8|734163.8|735175.3|734175.3|735190.8|734190.8|735163.8|734163.8|26
1628262750000|2021-08-06 15:12:30|735181.2|734181.2|735189.2|734189.2|735727.4|734221.3|735174.2|733690.8|33
1628262760000|2021-08-06 15:12:40|735186.8|734186.8|735142.9|734142.9|735186.8|734186.8|735119|734119|29
1628262770000|2021-08-06 15:12:50|735143.3|734143.3|735122.2|734122.2|735643.7|734143.3|735115.1|733639.6|28
1628262780000|2021-08-06 15:13:00|735119.9|734119.9|735116.3|734116.3|735129.7|734129.7|735106.4|734106.4|22
1628262790000|2021-08-06 15:13:10|735112.7|734112.7|735137.4|734137.4|735141.1|734141.1|735087.5|734087.5|31
1628262800000|2021-08-06 15:13:20|735138.8|734138.8|735139.2|734139.2|735155.5|734155.5|735128.9|734128.9|24
1628262810000|2021-08-06 15:13:30|735138.8|734138.8|735119.1|734119.1|735141.3|734141.3|735105.8|734105.8|27
1628262820000|2021-08-06 15:13:40|735138.2|734138.2|735132.6|734132.6|735646.7|734158|735110|733631.8|31
1628262830000|2021-08-06 15:13:50|735136.4|734136.4|735135.3|734135.3|735139.8|734139.8|735114.4|734114.4|25
1628262840000|2021-08-06 15:14:00|735133.4|734133.4|735271.1|734271.1|735639.7|734294|735121.8|733639.7|35
1628262850000|2021-08-06 15:14:10|735760.8|733760.8|735266|734266|735765.9|734268.6|735249.2|733754.2|33
1628262860000|2021-08-06 15:14:20|735264.8|734264.8|735236|734236|735753|734264.9|735236|733751|22
1628262870000|2021-08-06 15:14:30|735234.9|734234.9|735223.8|734223.8|735249.4|734249.4|735216.9|734216.9|30
1628262880000|2021-08-06 15:14:40|735224.9|734224.9|735186|734186|735228.2|734228.2|735179.2|734179.2|31
1628262890000|2021-08-06 15:14:50|735198.7|734198.7|735151.4|734151.4|735198.7|734198.7|735140.2|734140.2|28
1628262900000|2021-08-06 15:15:00|735145.2|734145.2|735137.2|734137.2|735156.3|734156.3|735122.2|734122.2|31
1628262910000|2021-08-06 15:15:10|735134.3|734134.3|735663.3|733663.3|735663.3|734153.4|735113.6|733657.1|25
1628262920000|2021-08-06 15:15:20|735677|733677|735156.2|734156.2|735677|734166.5|735138.1|733667.2|27
1628262930000|2021-08-06 15:15:30|735154.1|734154.1|735156.1|734156.1|735160.7|734160.7|735150.1|734150.1|25
1628262940000|2021-08-06 15:15:40|735153.7|734153.7|735168|734168|735179.5|734179.5|735127|734127|27
1628262950000|2021-08-06 15:15:50|735178.5|734178.5|735178.1|734178.1|735178.5|734178.5|735150.7|734150.7|26
1628262960000|2021-08-06 15:16:00|735199.7|734199.7|735683.8|733683.8|735686.4|734231.4|735175.4|733681.6|34
1628262970000|2021-08-06 15:16:10|735685.4|733685.4|735734.8|733734.8|735746.1|734254.7|735178.9|733683.2|29
1628262980000|2021-08-06 15:16:20|735743|733743|735239.1|734239.1|735747.5|734257.3|735231.8|733724.4|28
1628262990000|2021-08-06 15:16:30|735252.7|734252.7|735286.3|734286.3|735795.1|734288.2|735234.5|733777.3|30
1628263000000|2021-08-06 15:16:40|735287.4|734287.4|735334.3|734334.3|735823.7|734337.3|735285.2|733823.6|28
1628263010000|2021-08-06 15:16:50|735338.2|734338.2|735959.5|733959.5|735965|734473.3|735338.2|733951.1|33
1628263020000|2021-08-06 15:17:00|735957.7|733957.7|735908.3|733908.3|735957.7|734454.5|735417.1|733908.3|33
1628263030000|2021-08-06 15:17:10|735909|733909|735912.5|733912.5|735917|734406.6|735370|733881.2|35
1628263040000|2021-08-06 15:17:20|735912.1|733912.1|735421.3|734421.3|735912.1|734437.8|735402.4|733905.4|36
1628263050000|2021-08-06 15:17:30|735928.3|733928.3|735447.1|734447.1|735928.3|734448.7|735431.4|733928.3|32
1628263060000|2021-08-06 15:17:40|735437.7|734437.7|735507.2|734507.2|735987.6|734507.9|735437.7|733974.5|33
1628263070000|2021-08-06 15:17:50|735495.9|734495.9|735503.7|734503.7|735507.8|734507.8|735492.4|734492.4|30
1628263080000|2021-08-06 15:18:00|735489.4|734489.4|735513.4|734513.4|735513.4|734513.4|735438.3|734438.3|36
1628263090000|2021-08-06 15:18:10|735508.6|734508.6|736010.6|734010.6|736024|734508.6|735508.6|734008|27
1628263100000|2021-08-06 15:18:20|736010.2|734010.2|735495.9|734495.9|736014.4|734528.3|735489|733982.6|30
1628263110000|2021-08-06 15:18:30|735495.3|734495.3|735469.6|734469.6|735505|734505|735469.6|734469.6|27
1628263120000|2021-08-06 15:18:40|735464.6|734464.6|735469.3|734469.3|735482.5|734482.5|735461|734461|37
1628263130000|2021-08-06 15:18:50|735472.9|734472.9|735968.5|733968.5|735983.4|734502.6|735461|733968.5|30
1628263140000|2021-08-06 15:19:00|735966.5|733966.5|735964.9|733964.9|736004.6|734501.7|735464|733954.5|34
1628263150000|2021-08-06 15:19:10|735963.1|733963.1|735982.9|733982.9|735987.3|733987.3|735954.3|733954.3|27
1628263160000|2021-08-06 15:19:20|735981|733981|735966.7|733966.7|735989.9|733989.9|735964.1|733964.1|27
1628263170000|2021-08-06 15:19:30|735963.2|733963.2|736015.9|734015.9|736015.9|734015.9|735949.1|733949.1|31
1628263180000|2021-08-06 15:19:40|736021.2|734021.2|736007.1|734007.1|736037.4|734037.4|735972.3|733972.3|32
1628263190000|2021-08-06 15:19:50|735990.2|733990.2|736005.1|734005.1|736012.8|734012.8|735987.6|733987.6|31
1628263200000|2021-08-06 15:20:00|736000.4|734000.4|736012.2|734012.2|736015|734015|735988.1|733988.1|35
1628263210000|2021-08-06 15:20:10|736005.6|734005.6|735993.4|733993.4|736024.9|734024.9|735975|733975|31
1628263220000|2021-08-06 15:20:20|735997|733997|736004.6|734004.6|736025.2|734025.2|735986.8|733986.8|25
1628263230000|2021-08-06 15:20:30|735998.7|733998.7|735986|733986|736013.3|734013.3|735970|733970|32
1628263240000|2021-08-06 15:20:40|735984.6|733984.6|735925.4|733925.4|735984.6|733984.6|735915|733915|28
1628263250000|2021-08-06 15:20:50|735913.7|733913.7|735873.3|733873.3|735930.2|733930.2|735870.9|733870.9|31
1628263260000|2021-08-06 15:21:00|735874.5|733874.5|735846.9|733846.9|735876.1|733876.1|735829.5|733829.5|26
1628263270000|2021-08-06 15:21:10|735836|733836|735809.7|733809.7|735838.4|734316.4|735299.5|733801.8|29
1628263280000|2021-08-06 15:21:20|735809|733809|735801.5|733801.5|735831.9|733831.9|735800.8|733800.8|25
1628263290000|2021-08-06 15:21:30|735805.8|733805.8|735825.2|733825.2|735848.4|733848.4|735802.6|733802.6|27
1628263300000|2021-08-06 15:21:40|735826.1|733826.1|735843.4|733843.4|735866.3|734359.5|735311.6|733816.1|31
1628263310000|2021-08-06 15:21:50|735842.9|733842.9|735812.3|733812.3|735859.4|734329.1|735327.3|733810.4|29
1628263320000|2021-08-06 15:22:00|735811.6|733811.6|735756.5|733756.5|735811.6|734321.9|735278.7|733752|23
1628263330000|2021-08-06 15:22:10|735755.4|733755.4|735141.1|734141.1|735756.4|734237.5|735133|733636.6|30
1628263340000|2021-08-06 15:22:20|735143.4|734143.4|735160.7|734160.7|735667.1|734164.1|735140.1|733655.5|26
1628263350000|2021-08-06 15:22:30|735163.6|734163.6|735137.7|734137.7|735642.1|734177.7|735137.7|733637.8|20
1628263360000|2021-08-06 15:22:40|735137.5|734137.5|735110|734110|735641.4|734152.9|735103|733608.3|25
1628263370000|2021-08-06 15:22:50|735102.6|734102.6|735053.8|734053.8|735620.3|734138.2|735053.8|733606.7|28
1628263380000|2021-08-06 15:23:00|735052.4|734052.4|735589|733589|735651.6|734066|734993.7|733507.1|34
1628263390000|2021-08-06 15:23:10|735587.4|733587.4|735438.1|733438.1|735589.9|733589.9|735438.1|733438.1|34
1628263400000|2021-08-06 15:23:20|735448.4|733448.4|735372.3|733372.3|735448.4|733906.3|734870.1|733354|37
1628263410000|2021-08-06 15:23:30|734867.2|733867.2|735323.6|733323.6|735396.9|733898.3|734819.9|733307|39
1628263420000|2021-08-06 15:23:40|735321.1|733321.1|735310.6|733310.6|735378.7|733792.7|734774.9|733288.8|37
1628263430000|2021-08-06 15:23:50|735313.3|733313.3|735339.7|733339.7|735339.7|733339.7|735265.2|733265.2|35
1628263440000|2021-08-06 15:24:00|735323.5|733323.5|734858|733858|735405.6|733903.6|734853.7|733323.5|33
1628263450000|2021-08-06 15:24:10|734869|733869|734901.8|733901.8|735396.5|733907.7|734829.2|733324.5|34
1628263460000|2021-08-06 15:24:20|735423.5|733423.5|735392|733392|735490.1|733972.6|734901.5|733379.2|34
1628263470000|2021-08-06 15:24:30|734883.7|733883.7|734883.5|733883.5|735391.1|733891.9|734883.5|733378.7|29
1628263480000|2021-08-06 15:24:40|734885|733885|734894.2|733894.2|735405.4|733903.7|734880.3|733373.1|29
1628263490000|2021-08-06 15:24:50|734893.7|733893.7|735493.4|733493.4|735502.5|734016.5|734893.7|733477.7|30
1628263500000|2021-08-06 15:25:00|735492.1|733492.1|735400.7|733400.7|735492.1|733993.8|734909.1|733387.2|37
1628263510000|2021-08-06 15:25:10|735402.5|733402.5|734989.4|733989.4|735507.8|733989.4|734924.1|733401.3|25
1628263520000|2021-08-06 15:25:20|735485.6|733485.6|735526.4|733526.4|735531.8|734032|734989.8|733482|33
1628263530000|2021-08-06 15:25:30|735524.6|733524.6|735037.1|734037.1|735545|734051.9|735020.4|733516.1|28
1628263540000|2021-08-06 15:25:40|735041.7|734041.7|735104.2|734104.2|735602.4|734104.2|735033.2|733573.2|37
1628263550000|2021-08-06 15:25:50|735104.5|734104.5|735590.5|733590.5|735592.2|734108|735100.1|733574.9|31
1628263560000|2021-08-06 15:26:00|735591.2|733591.2|735586|733586|735593.4|733593.4|735582.8|733582.8|26
1628263570000|2021-08-06 15:26:10|735584.9|733584.9|735516.8|733516.8|735586|734055|735012.7|733502.5|32
1628263580000|2021-08-06 15:26:20|735520.1|733520.1|735030.2|734030.2|735536.1|734033.1|735028.7|733518.8|22
1628263590000|2021-08-06 15:26:30|735037.3|734037.3|735507.9|733507.9|735507.9|734039.5|735000.2|733505.2|30
1628263600000|2021-08-06 15:26:40|735502.4|733502.4|735513.2|733513.2|735534.3|733534.3|735494.9|733494.9|35
1628263610000|2021-08-06 15:26:50|735527.5|733527.5|735519.8|733519.8|735536|734037.3|735016.4|733511.6|22
1628263620000|2021-08-06 15:27:00|735530.2|733530.2|735505.5|733505.5|735530.2|733530.2|735502.5|733502.5|23
1628263630000|2021-08-06 15:27:10|735506.5|733506.5|735546.8|733546.8|735546.8|733546.8|735501.3|733501.3|24
1628263640000|2021-08-06 15:27:20|735547.5|733547.5|735549.3|733549.3|735594.9|734023.8|735018.7|733493.6|31
1628263650000|2021-08-06 15:27:30|735539.2|733539.2|735541.5|733541.5|735570.1|733570.1|735539.2|733539.2|28
1628263660000|2021-08-06 15:27:40|735527.9|733527.9|735516.8|733516.8|735537.7|733537.7|735512.1|733512.1|30
1628263670000|2021-08-06 15:27:50|735520.4|733520.4|735520.9|733520.9|735520.9|733520.9|735499.8|733499.8|28
1628263680000|2021-08-06 15:28:00|735520.2|733520.2|735560.8|733560.8|735580.8|734072.5|735024.3|733507.6|33
1628263690000|2021-08-06 15:28:10|735559.7|733559.7|735559.5|733559.5|735581.7|733581.7|735558.5|733558.5|24
1628263700000|2021-08-06 15:28:20|735559.4|733559.4|735480.2|733480.2|735562.4|733562.4|735480.2|733480.2|32
1628263710000|2021-08-06 15:28:30|735477.8|733477.8|735005.9|734005.9|735509.2|734023.6|734961.1|733460.3|34
1628263720000|2021-08-06 15:28:40|735008.4|734008.4|735496.1|733496.1|735549.3|734054.6|735008.4|733446.3|35
1628263730000|2021-08-06 15:28:50|735496.6|733496.6|735512.7|733512.7|735549.9|734017.4|735017.4|733473.7|30
1628263740000|2021-08-06 15:29:00|735513.5|733513.5|735509.6|733509.6|735546.1|733546.1|735506.2|733506.2|36
1628263750000|2021-08-06 15:29:10|735510.3|733510.3|735515.1|733515.1|735532.6|734037.4|735037.4|733504.4|29
1628263760000|2021-08-06 15:29:20|735515.4|733515.4|734934.1|733934.1|735540.8|733959.3|734934|733454.6|27
1628263770000|2021-08-06 15:29:30|734934.4|733934.4|734838|733838|735336.6|733943.1|734837.4|733336.6|33
1628263780000|2021-08-06 15:29:40|734840.7|733840.7|735359|733359|735362.2|733870|734837.1|733359|29
1628263790000|2021-08-06 15:29:50|734865.8|733865.8|734893.7|733893.7|735404.8|733901.1|734864.8|733388.8|36
1628263800000|2021-08-06 15:30:00|734891|733891|735408|733408|735476.7|733951.3|734891|733397|36
1628263810000|2021-08-06 15:30:10|734892.9|733892.9|735318.4|733318.4|735318.4|733898.9|734868|733318.4|29
1628263820000|2021-08-06 15:30:20|735309.7|733309.7|734745.6|733745.6|735309.7|733806.8|734743.5|733288|32
1628263830000|2021-08-06 15:30:30|734746.9|733746.9|734739.3|733739.3|735242.8|733749.6|734737.1|733242.8|24
1628263840000|2021-08-06 15:30:40|734742|733742|734740.4|733740.4|735251.4|733748.5|734735.7|733248.9|30
1628263850000|2021-08-06 15:30:50|734740.5|733740.5|734802.9|733802.9|735324.3|733818.5|734740.5|733256.6|38
1628263860000|2021-08-06 15:31:00|734800.2|733800.2|734796.7|733796.7|734812.5|733812.5|734787.7|733787.7|28
1628263870000|2021-08-06 15:31:10|734803.2|733803.2|734767.2|733767.2|735284.3|733806.8|734767.2|733262.7|33
1628263880000|2021-08-06 15:31:20|734767.3|733767.3|734833|733833|735337|733835|734766|733291.8|34
1628263890000|2021-08-06 15:31:30|734835.8|733835.8|734825.1|733825.1|735346.9|733839.6|734822|733340|30
1628263900000|2021-08-06 15:31:40|734819.1|733819.1|734832.6|733832.6|735341.4|733843.2|734819.1|733341.4|24
1628263910000|2021-08-06 15:31:50|734833.6|733833.6|734885|733885|735415.7|733911.4|734833.6|733391.3|30
1628263920000|2021-08-06 15:32:00|734889.9|733889.9|734856.5|733856.5|735345|733895|734803.3|733301.6|35
1628263930000|2021-08-06 15:32:10|734865.9|733865.9|734891.5|733891.5|735406.2|733904.6|734861.3|733376.6|34
1628263940000|2021-08-06 15:32:20|734891.4|733891.4|734889.2|733889.2|734891.4|733891.4|734888.2|733888.2|23
1628263950000|2021-08-06 15:32:30|734889.6|733889.6|735380.8|733380.8|735395.2|733891.5|734887.2|733379|25
1628263960000|2021-08-06 15:32:40|735379.4|733379.4|735283.6|733283.6|735380.4|733820.2|734820.2|733277.4|29
1628263970000|2021-08-06 15:32:50|735277.4|733277.4|735267.9|733267.9|735280.2|733280.2|735264.1|733264.1|28
1628263980000|2021-08-06 15:33:00|735266.6|733266.6|735283.1|733283.1|735303.1|733303.1|735266.6|733266.6|32
1628263990000|2021-08-06 15:33:10|735283.2|733283.2|735272.5|733272.5|735295.9|733295.9|735272.5|733272.5|23
1628264000000|2021-08-06 15:33:20|735273.3|733273.3|735215|733215|735287.8|733287.8|735210.2|733210.2|30
1628264010000|2021-08-06 15:33:30|735226.9|733226.9|734673.3|733673.3|735226.9|733680.1|734673.3|733172.4|29
1628264020000|2021-08-06 15:33:40|735182.7|733182.7|735191|733191|735209|733688.2|734677.1|733181.2|30
1628264030000|2021-08-06 15:33:50|735195|733195|735115.1|733115.1|735197.4|733615.4|734599|733093.6|29
1628264040000|2021-08-06 15:34:00|735104.5|733104.5|735236.9|733236.9|735255.5|733671.6|734605.1|733104.5|34
1628264050000|2021-08-06 15:34:10|735235.7|733235.7|735206.2|733206.2|735238.3|733733.1|734712.1|733192|33
1628264060000|2021-08-06 15:34:20|735207|733207|735062|733062|735209|733209|735054.9|733054.9|35
1628264070000|2021-08-06 15:34:30|735061.3|733061.3|735112.5|733112.5|735139|733598.9|734551.7|733049.8|31
1628264080000|2021-08-06 15:34:40|735113.7|733113.7|735119.1|733119.1|735136.4|733647.2|734615|733110.7|33
1628264090000|2021-08-06 15:34:50|735111.1|733111.1|735104.1|733104.1|735135.5|733135.5|735104.1|733104.1|31
1628264100000|2021-08-06 15:35:00|735122.6|733122.6|734613.1|733613.1|735178.9|733629.4|734598.4|733099|33
1628264110000|2021-08-06 15:35:10|734614.4|733614.4|735153.8|733153.8|735168.9|733629|734610.6|733114.5|25
1628264120000|2021-08-06 15:35:20|735154.1|733154.1|735228.5|733228.5|735237.2|733721.8|734666.9|733154.1|33
1628264130000|2021-08-06 15:35:30|735225.7|733225.7|735241.4|733241.4|735252.4|733252.4|735225.7|733225.7|29
1628264140000|2021-08-06 15:35:40|735235.1|733235.1|735197.2|733197.2|735236.1|733236.1|735197.2|733197.2|22
1628264150000|2021-08-06 15:35:50|734697.4|733697.4|735204.4|733204.4|735218.1|733697.4|734697.4|733194.3|29
1628264160000|2021-08-06 15:36:00|735205.2|733205.2|735205.2|733205.2|735250.8|733250.8|735198.2|733198.2|34
1628264170000|2021-08-06 15:36:10|735204.8|733204.8|734677.9|733677.9|735214.7|733691.2|734677.9|733187.3|30
1628264180000|2021-08-06 15:36:20|734685.5|733685.5|735159|733159|735182.2|733685.5|734675.4|733156.9|25
1628264190000|2021-08-06 15:36:30|735151.2|733151.2|735158.2|733158.2|735162.7|733678.9|734660.9|733151.2|19
1628264200000|2021-08-06 15:36:40|735158|733158|735173.9|733173.9|735186.2|733186.2|735158|733158|21
1628264210000|2021-08-06 15:36:50|735177.2|733177.2|735195.9|733195.9|735223.2|733223.2|735177.2|733177.2|26
1628264220000|2021-08-06 15:37:00|735196.2|733196.2|735203.8|733203.8|735205.9|733205.9|735194.8|733194.8|21
1628264230000|2021-08-06 15:37:10|735203|733203|735196.8|733196.8|735211.7|733211.7|735165.5|733165.5|20
1628264240000|2021-08-06 15:37:20|735197.2|733197.2|735171|733171|735197.2|733197.2|735170.2|733170.2|21
1628264250000|2021-08-06 15:37:30|735169.7|733169.7|735197.1|733197.1|735197.1|733197.1|735166.6|733166.6|22
1628264260000|2021-08-06 15:37:40|735193.8|733193.8|735188|733188|735213.4|733213.4|735170|733170|36
1628264270000|2021-08-06 15:37:50|735196.7|733196.7|735171.8|733171.8|735223.2|733223.2|735154.5|733154.5|38
1628264280000|2021-08-06 15:38:00|735178.8|733178.8|735197.1|733197.1|735223.4|733714.7|734714.7|733170|32
1628264290000|2021-08-06 15:38:10|735196.1|733196.1|735240.7|733240.7|735271.6|733271.6|735196.1|733196.1|32
1628264300000|2021-08-06 15:38:20|735240.9|733240.9|735245.2|733245.2|735255.3|733255.3|735228.7|733228.7|26
1628264310000|2021-08-06 15:38:30|735245|733245|735261|733261|735285.1|733774.9|734774.9|733242.2|32
1628264320000|2021-08-06 15:38:40|735262.2|733262.2|735280|733280|735284.4|733284.4|735262.2|733262.2|24
1628264330000|2021-08-06 15:38:50|735281.6|733281.6|735279.3|733279.3|735284.3|733284.3|735279.3|733279.3|17
1628264340000|2021-08-06 15:39:00|735280.1|733280.1|735269.2|733269.2|735282.8|733765.4|734765.4|733265.7|33
1628264350000|2021-08-06 15:39:10|735272.8|733272.8|735263.1|733263.1|735274.2|733274.2|735262.1|733262.1|24
1628264360000|2021-08-06 15:39:20|735262.9|733262.9|734789.2|733789.2|735285.6|733791.4|734785.7|733262.9|23
1628264370000|2021-08-06 15:39:30|734787.6|733787.6|735419.7|733419.7|735419.7|733887.3|734780.3|733335.6|22
1628264380000|2021-08-06 15:39:40|735423.8|733423.8|735452|733452|735469.5|733969.4|734969.2|733403.8|32
1628264390000|2021-08-06 15:39:50|735451.2|733451.2|734927.5|733927.5|735451.2|733954.4|734922|733432.7|32
1628264400000|2021-08-06 15:40:00|734935.8|733935.8|735435|733435|735437.1|733935.8|734934.1|733424.6|21
1628264410000|2021-08-06 15:40:10|735434|733434|735398|733398|735434.7|733934.2|734930.2|733398|25
1628264420000|2021-08-06 15:40:20|735408.1|733408.1|735393.9|733393.9|735408.9|733408.9|735389.5|733389.5|24
1628264430000|2021-08-06 15:40:30|735393.8|733393.8|735387.5|733387.5|735397.1|733900|734876.2|733378.9|25
1628264440000|2021-08-06 15:40:40|735389.3|733389.3|735390.1|733390.1|735424.7|733915.3|734895.8|733389.3|32
1628264450000|2021-08-06 15:40:50|735384.4|733384.4|735417|733417|735419.7|733892.5|734880.6|733383.5|24
1628264460000|2021-08-06 15:41:00|735413.6|733413.6|734896.1|733896.1|735420.7|733897|734893.8|733388.1|28
1628264470000|2021-08-06 15:41:10|734895.7|733895.7|735391.9|733391.9|735391.9|733895.7|734890.6|733389|22
1628264480000|2021-08-06 15:41:20|735387.8|733387.8|734880.9|733880.9|735392.4|733891.5|734880.7|733387.8|19
1628264490000|2021-08-06 15:41:30|734882.4|733882.4|735358.7|733358.7|735367.9|733882.4|734865.3|733346|23
1628264500000|2021-08-06 15:41:40|735352.7|733352.7|734857.3|733857.3|735379|733858.4|734855.6|733334.1|26
1628264510000|2021-08-06 15:41:50|734856.2|733856.2|734863.5|733863.5|734865.2|733865.2|734847.8|733847.8|23
1628264520000|2021-08-06 15:42:00|734862.6|733862.6|734912.6|733912.6|735332.7|733912.6|734821.2|733326.3|21
1628264530000|2021-08-06 15:42:10|734925.3|733925.3|734911|733911|735433.7|733925.4|734897.9|733408.1|33
1628264540000|2021-08-06 15:42:20|734935.7|733935.7|734929.8|733929.8|734935.7|733935.7|734914.9|733914.9|19
1628264550000|2021-08-06 15:42:30|734923.8|733923.8|734904.1|733904.1|735429.7|733923.8|734904.1|733420.6|20
1628264560000|2021-08-06 15:42:40|735428.8|733428.8|734942.4|733942.4|735428.8|733942.4|734920.3|733426.1|28
1628264570000|2021-08-06 15:42:50|734939.7|733939.7|735429.6|733429.6|735440.8|733939.7|734934.4|733429.6|21
1628264580000|2021-08-06 15:43:00|735430|733430|735438.9|733438.9|735440|733939.1|734918.5|733430|19
1628264590000|2021-08-06 15:43:10|735438|733438|735436.8|733436.8|735438.8|733942|734935.6|733434.6|25
1628264600000|2021-08-06 15:43:20|735445.7|733445.7|734934.4|733934.4|735445.7|733934.4|734908.5|733423.6|27
1628264610000|2021-08-06 15:43:30|734927|733927|734924.9|733924.9|735437.3|733932.1|734908.8|733425.6|29
1628264620000|2021-08-06 15:43:40|734927.9|733927.9|734929.8|733929.8|734946.3|733946.3|734917.4|733917.4|26
1628264630000|2021-08-06 15:43:50|734933.2|733933.2|735444.9|733444.9|735444.9|733944.6|734928.6|733439.7|24
1628264640000|2021-08-06 15:44:00|734911.9|733911.9|734940.9|733940.9|735471.7|733959.1|734898.5|733444.2|31
1628264650000|2021-08-06 15:44:10|734940.4|733940.4|735433.6|733433.6|735440.3|733944.1|734936.3|733433.6|25
1628264660000|2021-08-06 15:44:20|735430.2|733430.2|735435.1|733435.1|735437.4|733932.8|734932|733430.2|23
1628264670000|2021-08-06 15:44:30|735434.6|733434.6|735371|733371|735437.5|733923.8|734856.6|733362.8|22
1628264680000|2021-08-06 15:44:40|735366.8|733366.8|735366.5|733366.5|735383.7|733871|734860.5|733360.1|27
1628264690000|2021-08-06 15:44:50|735362.6|733362.6|735293.3|733293.3|735362.6|733821.1|734801.9|733292.9|32
1628264700000|2021-08-06 15:45:00|735301.9|733301.9|735234.6|733234.6|735301.9|733764.5|734764.5|733224.5|32
1628264710000|2021-08-06 15:45:10|735235.3|733235.3|735231.5|733231.5|735283.4|733789.1|734778.9|733227.1|31
1628264720000|2021-08-06 15:45:20|735232.8|733232.8|735189.7|733189.7|735263|733757.1|734682.4|733164.2|35
1628264730000|2021-08-06 15:45:30|735195|733195|735166|733166|735206.5|733206.5|735164.5|733164.5|23
1628264740000|2021-08-06 15:45:40|735170|733170|735170.5|733170.5|735181.4|733181.4|735151.1|733151.1|24
1628264750000|2021-08-06 15:45:50|735172.4|733172.4|735228.9|733228.9|735228.9|733228.9|735168|733168|21
1628264760000|2021-08-06 15:46:00|735230.3|733230.3|735232.3|733232.3|735238.9|733238.9|735161.8|733161.8|35
1628264770000|2021-08-06 15:46:10|735240.2|733240.2|735213|733213|735266.6|733740.6|734738|733188.3|36
1628264780000|2021-08-06 15:46:20|735214.4|733214.4|735223.7|733223.7|735224.6|733224.6|735213.6|733213.6|23
1628264790000|2021-08-06 15:46:30|735216.9|733216.9|735233.5|733233.5|735240|733240|735208.7|733208.7|23
1628264800000|2021-08-06 15:46:40|735223.4|733223.4|735198.2|733198.2|735235.9|733235.9|735171|733171|23
1628264810000|2021-08-06 15:46:50|735200.1|733200.1|735232.8|733232.8|735240.4|733738.1|734728.7|733166.3|36
1628264820000|2021-08-06 15:47:00|735227.1|733227.1|735214.7|733214.7|735240.3|733240.3|735170.5|733170.5|23
1628264830000|2021-08-06 15:47:10|735193.1|733193.1|735203.4|733203.4|735210.3|733210.3|735177.1|733177.1|27
1628264840000|2021-08-06 15:47:20|735199.2|733199.2|735199.1|733199.1|735203.8|733203.8|735189.9|733189.9|23
1628264850000|2021-08-06 15:47:30|735202.2|733202.2|735194.5|733194.5|735210.5|733210.5|735183|733183|20
1628264860000|2021-08-06 15:47:40|735195.5|733195.5|735207.1|733207.1|735258.8|733258.8|735191.5|733191.5|28
1628264870000|2021-08-06 15:47:50|735213.7|733213.7|735238.9|733238.9|735266|733266|735166|733166|25
1628264880000|2021-08-06 15:48:00|735225.1|733225.1|735220.1|733220.1|735234.2|733234.2|735204.2|733204.2|34
1628264890000|2021-08-06 15:48:10|735216.6|733216.6|735207.7|733207.7|735220.9|733220.9|735207.7|733207.7|23
1628264900000|2021-08-06 15:48:20|735199.5|733199.5|735129.3|733129.3|735223.1|733664.4|734661.1|733129.3|26
1628264910000|2021-08-06 15:48:30|735131.9|733131.9|735147.7|733147.7|735169.4|733169.4|735131.9|733131.9|23
1628264920000|2021-08-06 15:48:40|735142.9|733142.9|735193|733193|735243|733243|735137.6|733137.6|30
1628264930000|2021-08-06 15:48:50|735193.9|733193.9|735191.7|733191.7|735222.6|733222.6|735161.3|733161.3|21
1628264940000|2021-08-06 15:49:00|735198.7|733198.7|735185.9|733185.9|735198.7|733198.7|735170|733170|26
1628264950000|2021-08-06 15:49:10|735185.2|733185.2|735195.8|733195.8|735214|733214|735177.3|733177.3|9
1628264960000|2021-08-06 15:49:20|735189.3|733189.3|735172.7|733172.7|735194|733194|735170.8|733170.8|22
1628264970000|2021-08-06 15:49:30|735174.1|733174.1|735287.7|733287.7|735315.5|733315.5|735172.7|733172.7|18
1628264980000|2021-08-06 15:49:40|735248|733248|735188.3|733188.3|735248|733248|735178.3|733178.3|28
1628264990000|2021-08-06 15:49:50|735208.3|733208.3|735360.7|733360.7|735360.7|733360.7|735185.6|733185.6|27
1628265000000|2021-08-06 15:50:00|735356.6|733356.6|735470.5|733470.5|735487.3|733487.3|735299.5|733299.5|30
1628265010000|2021-08-06 15:50:10|735472.2|733472.2|735595|733595|735620.1|733620.1|735452.9|733452.9|28
1628265020000|2021-08-06 15:50:20|735589|733589|735622.1|733622.1|735623.3|733623.3|735581.7|733581.7|24
1628265030000|2021-08-06 15:50:30|735621.6|733621.6|735618.1|733618.1|735621.6|733621.6|735612.8|733612.8|21
1628265040000|2021-08-06 15:50:40|735619.3|733619.3|735600.9|733600.9|735619.3|733619.3|735584.5|733584.5|17
1628265050000|2021-08-06 15:50:50|735585.7|733585.7|735609.7|733609.7|735615.1|733615.1|735585.7|733585.7|17
1628265060000|2021-08-06 15:51:00|735605.6|733605.6|735608.8|733608.8|735608.8|733608.8|735590.7|733590.7|17
1628265070000|2021-08-06 15:51:10|735606.1|733606.1|735570.3|733570.3|735609.8|733609.8|735567.1|733567.1|16
1628265080000|2021-08-06 15:51:20|735570.4|733570.4|735568.1|733568.1|735589.3|733589.3|735565.4|733565.4|16
1628265090000|2021-08-06 15:51:30|735569.1|733569.1|735568|733568|735575.8|733575.8|735559|733559|21
1628265100000|2021-08-06 15:51:40|735570|733570|735555.7|733555.7|735578.5|733578.5|735554.5|733554.5|17
1628265110000|2021-08-06 15:51:50|735561.7|733561.7|735545.2|733545.2|735561.7|733561.7|735531.5|733531.5|19
1628265120000|2021-08-06 15:52:00|735537.5|733537.5|735536.6|733536.6|735548.1|733548.1|735534.5|733534.5|12
1628265130000|2021-08-06 15:52:10|735535.6|733535.6|735550.8|733550.8|735568.1|733568.1|735532.4|733532.4|26
1628265140000|2021-08-06 15:52:20|735543|733543|735546.4|733546.4|735551.8|733551.8|735532.7|733532.7|22
1628265150000|2021-08-06 15:52:30|735535.7|733535.7|735543.8|733543.8|735549.1|733549.1|735535.6|733535.6|16
1628265160000|2021-08-06 15:52:40|735539|733539|735554.1|733554.1|735558.5|733558.5|735537.5|733537.5|15
1628265170000|2021-08-06 15:52:50|735551.7|733551.7|735544.9|733544.9|735551.7|733551.7|735544.9|733544.9|9
1628265180000|2021-08-06 15:53:00|735546.1|733546.1|735562.1|733562.1|735578.4|733578.4|735546.1|733546.1|27
1628265190000|2021-08-06 15:53:10|735561.8|733561.8|735585.8|733585.8|735593.3|733593.3|735561.8|733561.8|21
1628265200000|2021-08-06 15:53:20|735589.6|733589.6|735581.4|733581.4|735590.2|733590.2|735581.4|733581.4|14
1628265210000|2021-08-06 15:53:30|735585.9|733585.9|735579.6|733579.6|735585.9|733585.9|735557.9|733557.9|24
1628265220000|2021-08-06 15:53:40|735581.4|733581.4|735573.4|733573.4|735584.2|733584.2|735566.1|733566.1|14
1628265230000|2021-08-06 15:53:50|735571.4|733571.4|735570.1|733570.1|735573|733573|735567.3|733567.3|10
1628265240000|2021-08-06 15:54:00|735571.6|733571.6|735567.6|733567.6|735571.6|733571.6|735565.6|733565.6|9
1628265250000|2021-08-06 15:54:10|735569.8|733569.8|735573.4|733573.4|735574|733574|735569.3|733569.3|11
1628265260000|2021-08-06 15:54:20|735575.9|733575.9|735568.2|733568.2|735575.9|733575.9|735568.2|733568.2|16
1628265270000|2021-08-06 15:54:30|735569.2|733569.2|735567.3|733567.3|735570.4|733570.4|735560.5|733560.5|10
1628265280000|2021-08-06 15:54:40|735569.4|733569.4|735569.8|733569.8|735572|733572|735568.7|733568.7|21
1628265290000|2021-08-06 15:54:50|735568.8|733568.8|735593.9|733593.9|735608.5|734098|735098|733568.3|20
1628265300000|2021-08-06 15:55:00|735605.6|733605.6|735592.1|733592.1|735605.6|733605.6|735590.7|733590.7|18
1628265310000|2021-08-06 15:55:10|735592.9|733592.9|735594|733594|735607.2|733607.2|735592.8|733592.8|22
1628265320000|2021-08-06 15:55:20|735594.4|733594.4|735605.4|733605.4|735606.2|733606.2|735590.7|733590.7|17
1628265330000|2021-08-06 15:55:30|735604.6|733604.6|735599.6|733599.6|735609.7|733609.7|735592.6|733592.6|17
1628265340000|2021-08-06 15:55:40|735599.3|733599.3|735600.3|733600.3|735608.4|733608.4|735591.3|733591.3|17
1628265350000|2021-08-06 15:55:50|735600.2|733600.2|735520.4|733520.4|735603.9|734102.3|735028.7|733520.4|21
1628265360000|2021-08-06 15:56:00|735534.2|733534.2|735520.2|733520.2|735539.5|733539.5|735515.1|733515.1|17
1628265370000|2021-08-06 15:56:10|735509.8|733509.8|735506.5|733506.5|735509.8|734021.6|735002.1|733489|25
1628265380000|2021-08-06 15:56:20|735507.2|733507.2|735507|733507|735512.6|733512.6|735505.6|733505.6|13
1628265390000|2021-08-06 15:56:30|735508.8|733508.8|735494.4|733494.4|735509.2|733509.2|735485.7|733485.7|19
1628265400000|2021-08-06 15:56:40|735491.9|733491.9|734942.1|733942.1|735492.8|733976.8|734921.3|733429.7|20
1628265410000|2021-08-06 15:56:50|734937|733937|735351.2|733351.2|735430.5|733937|734877.5|733336.4|33
1628265420000|2021-08-06 15:57:00|735362.1|733362.1|735340.3|733340.3|735363.8|733858.5|734809.5|733322.2|34
1628265430000|2021-08-06 15:57:10|735325.2|733325.2|735343.5|733343.5|735386.3|733830.4|734815.9|733325|26
1628265440000|2021-08-06 15:57:20|735346.6|733346.6|735425.5|733425.5|735425.5|733425.5|735343|733343|27
1628265450000|2021-08-06 15:57:30|735437.8|733437.8|735378.2|733378.2|735437.8|733437.8|735373.9|733373.9|14
1628265460000|2021-08-06 15:57:40|735394.3|733394.3|735383.3|733383.3|735395.8|733395.8|735380.3|733380.3|13
1628265470000|2021-08-06 15:57:50|735383.4|733383.4|735382.3|733382.3|735399.7|733399.7|735379.3|733379.3|19
1628265480000|2021-08-06 15:58:00|735388.1|733388.1|735398.4|733398.4|735416.6|733882.8|734882.8|733384.4|9
1628265490000|2021-08-06 15:58:10|735389.5|733389.5|734922.8|733922.8|735415.9|733922.8|734922.8|733378.2|24
1628265500000|2021-08-06 15:58:20|735420.8|733420.8|735401.5|733401.5|735420.8|733420.8|735388|733388|26
1628265510000|2021-08-06 15:58:30|735397.8|733397.8|735392.1|733392.1|735403.3|733403.3|735386.8|733386.8|18
1628265520000|2021-08-06 15:58:40|735390.1|733390.1|735400.7|733400.7|735402.8|733402.8|735386.4|733386.4|26
1628265530000|2021-08-06 15:58:50|735404.1|733404.1|735454.1|733454.1|735505.9|733505.9|735392.2|733392.2|27
1628265540000|2021-08-06 15:59:00|735444.2|733444.2|735460.8|733460.8|735464.4|733464.4|735444.2|733444.2|12
1628265550000|2021-08-06 15:59:10|735454.1|733454.1|735501.6|733501.6|735560|733560|735450.2|733450.2|23
1628265560000|2021-08-06 15:59:20|735508.3|733508.3|735516.7|733516.7|735540.1|733540.1|735496.1|733496.1|12
1628265570000|2021-08-06 15:59:30|735540|733540|735494.1|733494.1|735540|733540|735491.2|733491.2|12
1628265580000|2021-08-06 15:59:40|735492.3|733492.3|735494.9|733494.9|735512.3|733512.3|735492.3|733492.3|11
1628265590000|2021-08-06 15:59:50|735505.2|733505.2|735469.1|733469.1|735522.2|733522.2|735469.1|733469.1|17
1628265600000|2021-08-06 16:00:00|735484.3|733484.3|735532.5|733532.5|735535.8|733990.6|734990.6|733461|35
1628265610000|2021-08-06 16:00:10|735518.1|733518.1|735513.5|733513.5|735532.2|733532.2|735507.9|733507.9|26
1628265620000|2021-08-06 16:00:20|735514|733514|735487.9|733487.9|735525.2|734002.4|734975.4|733477.6|27
1628265630000|2021-08-06 16:00:30|735479|733479|735474.5|733474.5|735479.2|733479.2|735471.1|733471.1|21
1628265640000|2021-08-06 16:00:40|735466.1|733466.1|735462.9|733462.9|735471.5|733471.5|735447.8|733447.8|23
1628265650000|2021-08-06 16:00:50|735461.9|733461.9|735449.1|733449.1|735500.3|734000.6|734970.4|733444.7|31
1628265660000|2021-08-06 16:01:00|735451.4|733451.4|735492.8|733492.8|735518.4|733971.8|734971.8|733442.2|26
1628265670000|2021-08-06 16:01:10|735486.5|733486.5|735489.2|733489.2|735495.6|733495.6|735486.5|733486.5|12
1628265680000|2021-08-06 16:01:20|735488.9|733488.9|735458.7|733458.7|735492.3|733492.3|735458.7|733458.7|14
1628265690000|2021-08-06 16:01:30|735461.7|733461.7|735452.8|733452.8|735496.7|733995.7|734952.2|733446.5|30
1628265700000|2021-08-06 16:01:40|735453.6|733453.6|735452.1|733452.1|735460.6|733460.6|735451.4|733451.4|18
1628265710000|2021-08-06 16:01:50|735450.6|733450.6|735453.4|733453.4|735492.8|733985.5|734951.1|733450.5|27
1628265720000|2021-08-06 16:02:00|735455|733455|735403.1|733403.1|735455|733936.8|734936.8|733403.1|29
1628265730000|2021-08-06 16:02:10|735402.5|733402.5|735423.5|733423.5|735446.6|733446.6|735402.5|733402.5|16
1628265740000|2021-08-06 16:02:20|735422.8|733422.8|735412.7|733412.7|735438.9|733438.9|735404.6|733404.6|23
1628265750000|2021-08-06 16:02:30|735408.4|733408.4|735474.3|733474.3|735474.3|733474.3|735408.4|733408.4|19
1628265760000|2021-08-06 16:02:40|735460.7|733460.7|735394|733394|735460.7|733460.7|735394|733394|19
1628265770000|2021-08-06 16:02:50|735391.9|733391.9|735391.2|733391.2|735396.7|733396.7|735387.6|733387.6|21
1628265780000|2021-08-06 16:03:00|735391.8|733391.8|735383.6|733383.6|735415.3|733415.3|735368|733368|27
1628265790000|2021-08-06 16:03:10|735386.5|733386.5|735420.5|733420.5|735420.5|733420.5|735374.3|733374.3|23
1628265800000|2021-08-06 16:03:20|735428.7|733428.7|735420.7|733420.7|735462.2|733941|734941|733410.8|21
1628265810000|2021-08-06 16:03:30|735420.4|733420.4|735417.3|733417.3|735447.1|733447.1|735414.4|733414.4|21
1628265820000|2021-08-06 16:03:40|735414.4|733414.4|735489.5|733489.5|735489.5|733489.5|735400.3|733400.3|21
1628265830000|2021-08-06 16:03:50|735468.5|733468.5|735485.2|733485.2|735491.5|733491.5|735449.5|733449.5|20
1628265840000|2021-08-06 16:04:00|735503.3|733503.3|735473.8|733473.8|735513.3|733513.3|735457.9|733457.9|32
1628265850000|2021-08-06 16:04:10|735475.5|733475.5|735467.4|733467.4|735479.3|733479.3|735465|733465|21
1628265860000|2021-08-06 16:04:20|735468.9|733468.9|735467.2|733467.2|735471.3|733471.3|735463.5|733463.5|8
1628265870000|2021-08-06 16:04:30|735465.3|733465.3|735441.9|733441.9|735472.4|733949.8|734949.8|733426.5|20
1628265880000|2021-08-06 16:04:40|735442|733442|735421.8|733421.8|735442.1|733442.1|735416|733416|16
1628265890000|2021-08-06 16:04:50|735423.6|733423.6|735436.2|733436.2|735495.8|733495.8|735410.8|733410.8|27
1628265900000|2021-08-06 16:05:00|735437.6|733437.6|735474.2|733474.2|735519.4|733519.4|735413.3|733413.3|32
1628265910000|2021-08-06 16:05:10|735475.9|733475.9|735458.3|733458.3|735480.1|733480.1|735452.4|733452.4|22
1628265920000|2021-08-06 16:05:20|735459|733459|735462.6|733462.6|735464.2|733464.2|735457.8|733457.8|20
1628265930000|2021-08-06 16:05:30|735461.5|733461.5|735460|733460|735462.2|733462.2|735444.5|733444.5|19
1628265940000|2021-08-06 16:05:40|735460.8|733460.8|735447.2|733447.2|735475.1|733475.1|735434.3|733434.3|19
1628265950000|2021-08-06 16:05:50|735449.2|733449.2|735436.3|733436.3|735477.8|733960.7|734958.4|733436.3|19
1628265960000|2021-08-06 16:06:00|735436.5|733436.5|735455.6|733455.6|735455.6|733455.6|735433.5|733433.5|15
1628265970000|2021-08-06 16:06:10|735448.3|733448.3|735436.9|733436.9|735468.5|733468.5|735436.9|733436.9|22
1628265980000|2021-08-06 16:06:20|735437.5|733437.5|735477.9|733477.9|735495.5|733977.9|734966.8|733437.5|24
1628265990000|2021-08-06 16:06:30|735479.8|733479.8|735454.9|733454.9|735479.8|733479.8|735448.7|733448.7|18
1628266000000|2021-08-06 16:06:40|735450.9|733450.9|735466.9|733466.9|735477.2|733982.9|734973.1|733447|17
1628266010000|2021-08-06 16:06:50|735473.9|733473.9|735580.2|733580.2|735580.2|733580.2|735468.1|733468.1|21
1628266020000|2021-08-06 16:07:00|735579.9|733579.9|735579.1|733579.1|735584.4|733584.4|735568.5|733568.5|19
1628266030000|2021-08-06 16:07:10|735578.1|733578.1|735580.1|733580.1|735587|733587|735570.6|733570.6|15
1628266040000|2021-08-06 16:07:20|735572.7|733572.7|735563.2|733563.2|735574.6|733574.6|735561.7|733561.7|21
1628266050000|2021-08-06 16:07:30|735558.8|733558.8|735585.5|733585.5|735586.4|733586.4|735546.2|733546.2|20
1628266060000|2021-08-06 16:07:40|735574.3|733574.3|735546.8|733546.8|735583.3|733583.3|735546.7|733546.7|24
1628266070000|2021-08-06 16:07:50|735549.5|733549.5|735542.1|733542.1|735554.4|733554.4|735535|733535|14
1628266080000|2021-08-06 16:08:00|735539.1|733539.1|735561.9|733561.9|735576.9|733576.9|735539.1|733539.1|23
1628266090000|2021-08-06 16:08:10|735571.4|733571.4|735571.4|733571.4|735575.5|733575.5|735562.2|733562.2|8
1628266100000|2021-08-06 16:08:20|735555.2|733555.2|735559.7|733559.7|735572|733572|735547.9|733547.9|23
1628266110000|2021-08-06 16:08:30|735568.3|733568.3|735526.4|733526.4|735571.9|733571.9|735525.5|733525.5|20
1628266120000|2021-08-06 16:08:40|735527.2|733527.2|735536.8|733536.8|735537.8|733537.8|735489.9|733489.9|22
1628266130000|2021-08-06 16:08:50|735512|733512|735523.3|733523.3|735533.8|733533.8|735500|733500|13
1628266140000|2021-08-06 16:09:00|735515.4|733515.4|735500.6|733500.6|735527.8|734021.6|734992.3|733489.4|28
1628266150000|2021-08-06 16:09:10|735499.5|733499.5|735467.3|733467.3|735499.5|733975.9|734953|733439.4|32
1628266160000|2021-08-06 16:09:20|735458.6|733458.6|735462.8|733462.8|735496.5|733973.5|734965.4|733446.7|25
1628266170000|2021-08-06 16:09:30|735496.7|733496.7|735500.5|733500.5|735528|733528|735472.4|733472.4|28
1628266180000|2021-08-06 16:09:40|735491.4|733491.4|735497.4|733497.4|735511.7|733511.7|735479.2|733479.2|24
1628266190000|2021-08-06 16:09:50|735494.9|733494.9|735500.6|733500.6|735509.1|733509.1|735487.5|733487.5|25
1628266200000|2021-08-06 16:10:00|735501.6|733501.6|735439.2|733439.2|735537.9|733537.9|735439.2|733439.2|34
1628266210000|2021-08-06 16:10:10|735440.6|733440.6|735435|733435|735443.8|733443.8|735428.2|733428.2|19
1628266220000|2021-08-06 16:10:20|735434.8|733434.8|735448.1|733448.1|735448.1|733448.1|735430.9|733430.9|18
1628266230000|2021-08-06 16:10:30|735446.7|733446.7|735473.7|733473.7|735506|733506|735446.7|733446.7|22
1628266240000|2021-08-06 16:10:40|735466.9|733466.9|735466.9|733466.9|735475.6|733475.6|735463.5|733463.5|24
1628266250000|2021-08-06 16:10:50|735460.8|733460.8|735450.2|733450.2|735469.5|733469.5|735448.9|733448.9|24
1628266260000|2021-08-06 16:11:00|735458.6|733458.6|735483.7|733483.7|735504.1|733504.1|735448.7|733448.7|19
1628266270000|2021-08-06 16:11:10|735479.7|733479.7|734942.7|733942.7|735479.7|733942.7|734942.7|733443.5|21
1628266280000|2021-08-06 16:11:20|734939.3|733939.3|735435.8|733435.8|735473.5|733947|734939.3|733427.7|19
1628266290000|2021-08-06 16:11:30|735437.2|733437.2|735418.1|733418.1|735458.4|733458.4|735413|733413|20
1628266300000|2021-08-06 16:11:40|735417.8|733417.8|735432.4|733432.4|735433.8|733433.8|735417.8|733417.8|11
1628266310000|2021-08-06 16:11:50|735430.6|733430.6|735429.6|733429.6|735434.3|733434.3|735406.5|733406.5|15
1628266320000|2021-08-06 16:12:00|735429.7|733429.7|735418.1|733418.1|735429.7|733429.7|735406.4|733406.4|17
1628266330000|2021-08-06 16:12:10|735418.5|733418.5|735423.5|733423.5|735423.5|733423.5|735386.9|733386.9|22
1628266340000|2021-08-06 16:12:20|735420.2|733420.2|735414.4|733414.4|735428.6|733428.6|735387.5|733387.5|22
1628266350000|2021-08-06 16:12:30|735414.6|733414.6|735413.5|733413.5|735421.3|733421.3|735413.5|733413.5|12
1628266360000|2021-08-06 16:12:40|735412.6|733412.6|735409.5|733409.5|735414.4|733414.4|735408.6|733408.6|11
1628266370000|2021-08-06 16:12:50|735408.9|733408.9|735405.3|733405.3|735411.6|733411.6|735405.3|733405.3|6
1628266380000|2021-08-06 16:13:00|735406.2|733406.2|735397.6|733397.6|735415.2|733415.2|735397.6|733397.6|9
1628266390000|2021-08-06 16:13:10|735407.1|733407.1|734924.8|733924.8|735429.6|733924.8|734924.8|733398.1|18
1628266400000|2021-08-06 16:13:20|735435.9|733435.9|735413.9|733413.9|735435.9|733435.9|735409.1|733409.1|10
1628266410000|2021-08-06 16:13:30|735405.3|733405.3|735407.7|733407.7|735407.9|733407.9|735396.7|733396.7|7
1628266420000|2021-08-06 16:13:40|735402.9|733402.9|735411.2|733411.2|735415.5|733415.5|735402.9|733402.9|16
1628266430000|2021-08-06 16:13:50|735412.4|733412.4|735511.5|733511.5|735534.2|734040.3|735028|733410.1|17
1628266440000|2021-08-06 16:14:00|735522.9|733522.9|735561.8|733561.8|735573.9|733573.9|735520.5|733520.5|30
1628266450000|2021-08-06 16:14:10|735558.9|733558.9|735066.1|734066.1|735560.8|734066.1|735044.1|733527.9|24
1628266460000|2021-08-06 16:14:20|735063.3|734063.3|735517.7|733517.7|735560.4|734063.3|735063.3|733514|26
1628266470000|2021-08-06 16:14:30|735520.6|733520.6|735516.1|733516.1|735525.4|733525.4|735514.1|733514.1|21
1628266480000|2021-08-06 16:14:40|735515.5|733515.5|735519.8|733519.8|735519.8|733519.8|735515.5|733515.5|12
1628266490000|2021-08-06 16:14:50|735520.1|733520.1|735560.2|733560.2|735570.7|733570.7|735520.1|733520.1|24
1628266500000|2021-08-06 16:15:00|735572.4|733572.4|735514.1|733514.1|735572.4|733572.4|735510.2|733510.2|23
1628266510000|2021-08-06 16:15:10|735516.7|733516.7|735510.1|733510.1|735516.7|733516.7|735506.9|733506.9|11
1628266520000|2021-08-06 16:15:20|735510.3|733510.3|735488.1|733488.1|735529.8|733529.8|735473|733473|33
1628266530000|2021-08-06 16:15:30|735494.5|733494.5|735483.5|733483.5|735525.3|733525.3|735479.7|733479.7|20
1628266540000|2021-08-06 16:15:40|735483|733483|735496.8|733496.8|735496.8|733496.8|735479.9|733479.9|16
1628266550000|2021-08-06 16:15:50|735486.7|733486.7|735439.8|733439.8|735492.2|733492.2|735427.3|733427.3|25
1628266560000|2021-08-06 16:16:00|735439.6|733439.6|735449.3|733449.3|735486|733486|735438.9|733438.9|24
1628266570000|2021-08-06 16:16:10|735451.4|733451.4|735450.8|733450.8|735454.1|733454.1|735449.9|733449.9|10
1628266580000|2021-08-06 16:16:20|735450.4|733450.4|735450.9|733450.9|735460.6|733460.6|735447.9|733447.9|18
1628266590000|2021-08-06 16:16:30|735450.7|733450.7|735453.5|733453.5|735454.3|733454.3|735445.5|733445.5|16
1628266600000|2021-08-06 16:16:40|735464.5|733464.5|735494|733494|735512.1|733512.1|735449.8|733449.8|25
1628266610000|2021-08-06 16:16:50|735492.3|733492.3|735490.2|733490.2|735494.2|733494.2|735483.9|733483.9|11
1628266620000|2021-08-06 16:17:00|735488|733488|735480.9|733480.9|735489.8|733489.8|735479.4|733479.4|10
1628266630000|2021-08-06 16:17:10|735480.3|733480.3|735456.2|733456.2|735480.5|733980.3|734970.2|733456.2|16
1628266640000|2021-08-06 16:17:20|735472.8|733472.8|735455.3|733455.3|735473|733988.9|734970.1|733449.3|19
1628266650000|2021-08-06 16:17:30|735459.1|733459.1|735443.5|733443.5|735475.9|733475.9|735443.5|733443.5|17
1628266660000|2021-08-06 16:17:40|735451.7|733451.7|735501|733501|735516.9|733981.5|734981.5|733446.7|15
1628266670000|2021-08-06 16:17:50|735498.6|733498.6|735496.1|733496.1|735518.3|733518.3|735485|733485|19
1628266680000|2021-08-06 16:18:00|735490.5|733490.5|735488.5|733488.5|735490.5|733490.5|735488.5|733488.5|3
1628266690000|2021-08-06 16:18:10|735487.5|733487.5|735538.3|733538.3|735579.5|734052.7|735052.7|733487.5|18
1628266700000|2021-08-06 16:18:20|735541.9|733541.9|735555.8|733555.8|735572|733572|735523|733523|17
1628266710000|2021-08-06 16:18:30|735560.7|733560.7|735567.3|733567.3|735576.7|733576.7|735554.1|733554.1|13
1628266720000|2021-08-06 16:18:40|735569.6|733569.6|735553.6|733553.6|735569.7|733569.7|735548.1|733548.1|8
1628266730000|2021-08-06 16:18:50|735577.1|733577.1|735567.8|733567.8|735581.9|733581.9|735559|733559|14
1628266740000|2021-08-06 16:19:00|735567.6|733567.6|735562.2|733562.2|735574.4|733574.4|735558.5|733558.5|14
1628266750000|2021-08-06 16:19:10|735567|733567|735567.2|733567.2|735572|733572|735553.5|733553.5|15
1628266760000|2021-08-06 16:19:20|735571.8|733571.8|735569.8|733569.8|735571.8|733571.8|735561.4|733561.4|9
1628266770000|2021-08-06 16:19:30|735593.9|733593.9|735098.3|734098.3|735593.9|734101.8|735092.3|733593.9|19
1628266780000|2021-08-06 16:19:40|735096|734096|735104.4|734104.4|735106|734106|735096|734096|10
1628266790000|2021-08-06 16:19:50|735106.5|734106.5|735129.7|734129.7|735129.7|734129.7|735098.6|734098.6|12
1628266800000|2021-08-06 16:20:00|735606.1|733606.1|735588.6|733588.6|735606.1|733606.1|735588.4|733588.4|13
1628266810000|2021-08-06 16:20:10|735588.8|733588.8|735584.1|733584.1|735592.5|733592.5|735584.1|733584.1|11
1628266820000|2021-08-06 16:20:20|735586.5|733586.5|735550.8|733550.8|735586.5|733586.5|735543|733543|19
1628266830000|2021-08-06 16:20:30|735548.6|733548.6|735045.9|734045.9|735576.3|734045.9|735033.4|733547.7|24
1628266840000|2021-08-06 16:20:40|735053.9|734053.9|735048|734048|735057|734057|735034|734034|15
1628266850000|2021-08-06 16:20:50|735049.7|734049.7|735567.2|733567.2|735568.9|734050.2|735048.8|733548.9|11
1628266860000|2021-08-06 16:21:00|735568.9|733568.9|735535.1|733535.1|735568.9|733568.9|735535.1|733535.1|19
1628266870000|2021-08-06 16:21:10|735539.8|733539.8|735532|733532|735544.1|733544.1|735532|733532|13
1628266880000|2021-08-06 16:21:20|735532.3|733532.3|735533.8|733533.8|735535.5|733535.5|735531.8|733531.8|12
1628266890000|2021-08-06 16:21:30|735534.4|733534.4|735546.1|733546.1|735546.1|733546.1|735534.4|733534.4|4
1628266900000|2021-08-06 16:21:40|735541.6|733541.6|735564.7|733564.7|735566|733566|735536.7|733536.7|15
1628266910000|2021-08-06 16:21:50|735565|733565|735031.1|734031.1|735565|734045.7|735031.1|733530.8|26
1628266920000|2021-08-06 16:22:00|735033.5|734033.5|735556.7|733556.7|735571|734035.4|735033.1|733532.3|19
1628266930000|2021-08-06 16:22:10|735550.2|733550.2|735553.5|733553.5|735569.8|733569.8|735544.9|733544.9|16
1628266940000|2021-08-06 16:22:20|735552.4|733552.4|735543|733543|735563|733563|735528|733528|18
1628266950000|2021-08-06 16:22:30|735542.5|733542.5|735558.5|733558.5|735558.5|733558.5|735532.5|733532.5|13
1628266960000|2021-08-06 16:22:40|735559.5|733559.5|735535.9|733535.9|735559.5|733559.5|735535.9|733535.9|19
1628266970000|2021-08-06 16:22:50|735535.7|733535.7|735535.7|733535.7|735536.6|733536.6|735535.3|733535.3|6
1628266980000|2021-08-06 16:23:00|735533.7|733533.7|735480.8|733480.8|735534.5|733534.5|735468|733468|19
1628266990000|2021-08-06 16:23:10|735480|733480|734970.9|733970.9|735494.9|733970.9|734970.7|733479.1|10
1628267000000|2021-08-06 16:23:20|735487|733487|734965.9|733965.9|735487|733973.1|734961|733469.5|18
1628267010000|2021-08-06 16:23:30|734957.9|733957.9|735495.2|733495.2|735495.2|733986.6|734955.3|733495.2|13
1628267020000|2021-08-06 16:23:40|735480.5|733480.5|735481.7|733481.7|735510.4|733970.2|734955.4|733475.1|18
1628267030000|2021-08-06 16:23:50|735474|733474|734968.7|733968.7|735474.5|733971.2|734965|733474|12
1628267040000|2021-08-06 16:24:00|734968.1|733968.1|735465.7|733465.7|735479.8|733984.6|734962.9|733453.6|15
1628267050000|2021-08-06 16:24:10|735466.6|733466.6|735496.4|733496.4|735506.6|734012.7|734962.2|733466.6|18
1628267060000|2021-08-06 16:24:20|735496.8|733496.8|735490.8|733490.8|735520.6|734007.2|735007.2|733483.6|21
1628267070000|2021-08-06 16:24:30|735478.7|733478.7|735491.4|733491.4|735541.6|733541.6|735478.2|733478.2|25
1628267080000|2021-08-06 16:24:40|735499.4|733499.4|735521.6|733521.6|735530.1|733530.1|735488.2|733488.2|20
1628267090000|2021-08-06 16:24:50|735523.5|733523.5|735506.7|733506.7|735523.5|733523.5|735506.7|733506.7|15
1628267100000|2021-08-06 16:25:00|735507.6|733507.6|735511.8|733511.8|735514.2|733514.2|735506.6|733506.6|15
1628267110000|2021-08-06 16:25:10|735513.2|733513.2|735515|733515|735515|733515|735512.7|733512.7|6
1628267120000|2021-08-06 16:25:20|735516.1|733516.1|735507.8|733507.8|735523.9|733523.9|735490.5|733490.5|17
1628267130000|2021-08-06 16:25:30|735503|733503|734994.7|733994.7|735504.1|734026.1|734982.1|733494.1|20
1628267140000|2021-08-06 16:25:40|735486.2|733486.2|735492.9|733492.9|735497.5|733497.5|735480.2|733480.2|13
1628267150000|2021-08-06 16:25:50|735493.5|733493.5|734979.3|733979.3|735495|733994|734974|733488|14
1628267160000|2021-08-06 16:26:00|734975.2|733975.2|735003.9|734003.9|735003.9|734003.9|734965.3|733965.3|16
1628267170000|2021-08-06 16:26:10|734983.2|733983.2|734967.5|733967.5|735496.8|733997.4|734954.7|733463.8|25
1628267180000|2021-08-06 16:26:20|734967.8|733967.8|735442.8|733442.8|735485.2|733978.3|734967.8|733438.9|29
1628267190000|2021-08-06 16:26:30|735446.1|733446.1|735471.4|733471.4|735477|733982.4|734959.1|733440|28
1628267200000|2021-08-06 16:26:40|734978.2|733978.2|735476.2|733476.2|735476.2|733985.8|734978.2|733470.5|15
1628267210000|2021-08-06 16:26:50|735472.9|733472.9|735489.7|733489.7|735489.7|733987.2|734976.5|733472.9|15
1628267220000|2021-08-06 16:27:00|735483.6|733483.6|735470.7|733470.7|735483.6|733483.6|735467.2|733467.2|12
1628267230000|2021-08-06 16:27:10|735469.9|733469.9|735484.5|733484.5|735524.9|733524.9|735466.5|733466.5|18
1628267240000|2021-08-06 16:27:20|735513.4|733513.4|735474|733474|735513.4|734014.6|734992|733474|20
1628267250000|2021-08-06 16:27:30|735490|733490|735493.6|733493.6|735523.7|733523.7|735478.5|733478.5|20
1628267260000|2021-08-06 16:27:40|735497.9|733497.9|735469.1|733469.1|735500|733500|735462.5|733462.5|20
1628267270000|2021-08-06 16:27:50|735472.1|733472.1|735476.7|733476.7|735480|733480|735468.8|733468.8|14
1628267280000|2021-08-06 16:28:00|735476.6|733476.6|735385.5|733385.5|735483.7|733983.2|734876.2|733377.1|18
1628267290000|2021-08-06 16:28:10|735404.1|733404.1|735396.7|733396.7|735408.4|733900.6|734900.6|733370.3|20
1628267300000|2021-08-06 16:28:20|734909.5|733909.5|735380.1|733380.1|735413.1|733909.5|734908.5|733376|19
1628267310000|2021-08-06 16:28:30|735380|733380|735396|733396|735411.1|733411.1|735368.3|733368.3|18
1628267320000|2021-08-06 16:28:40|735388.8|733388.8|735381.5|733381.5|735388.8|733388.8|735381.5|733381.5|5
1628267330000|2021-08-06 16:28:50|735396.9|733396.9|735388.3|733388.3|735396.9|733396.9|735382.4|733382.4|12
1628267340000|2021-08-06 16:29:00|735386.9|733386.9|735379.5|733379.5|735387.6|733387.6|735379.5|733379.5|15
1628267350000|2021-08-06 16:29:10|735380.7|733380.7|735379|733379|735381|733381|735378.3|733378.3|10
1628267360000|2021-08-06 16:29:20|735377.9|733377.9|735372.1|733372.1|735381.7|733381.7|735372|733372|14
1628267370000|2021-08-06 16:29:30|735372.5|733372.5|735377.5|733377.5|735377.5|733377.5|735372.5|733372.5|8
1628267380000|2021-08-06 16:29:40|735376.6|733376.6|735377.2|733377.2|735402.5|733402.5|735373.6|733373.6|15
1628267390000|2021-08-06 16:29:50|735378|733378|735375.5|733375.5|735378|733378|735373.4|733373.4|14
1628267400000|2021-08-06 16:30:00|735375.7|733375.7|735376.7|733376.7|735412.5|733412.5|735372|733372|21
1628267410000|2021-08-06 16:30:10|735379.2|733379.2|735397.3|733397.3|735398.2|733398.2|735375.8|733375.8|12
1628267420000|2021-08-06 16:30:20|735389.9|733389.9|735388.1|733388.1|735401.4|733886.7|734886.7|733371.4|19
1628267430000|2021-08-06 16:30:30|735388.2|733388.2|735372.9|733372.9|735402.6|733402.6|735371.5|733371.5|19
1628267440000|2021-08-06 16:30:40|735376.2|733376.2|735378.6|733378.6|735407.9|733407.9|735373.4|733373.4|20
1628267450000|2021-08-06 16:30:50|735379.8|733379.8|735400.4|733400.4|735400.4|733400.4|735376.4|733376.4|21
1628267460000|2021-08-06 16:31:00|735390.2|733390.2|735396|733396|735405.5|733405.5|735376.1|733376.1|25
1628267470000|2021-08-06 16:31:10|735441.5|733441.5|735455.7|733455.7|735460.3|733951|734951|733441.5|21
1628267480000|2021-08-06 16:31:20|735451.7|733451.7|735452.7|733452.7|735460.5|733460.5|735451.6|733451.6|14
1628267490000|2021-08-06 16:31:30|735445.3|733445.3|735456.4|733456.4|735457.9|733457.9|735443|733443|17
1628267500000|2021-08-06 16:31:40|735449.7|733449.7|735453|733453|735455.5|733455.5|735447.9|733447.9|16
1628267510000|2021-08-06 16:31:50|735455.5|733455.5|734914.2|733914.2|735456.4|733948.9|734908.2|733419.4|19
1628267520000|2021-08-06 16:32:00|734909.2|733909.2|735405.2|733405.2|735412.1|733912.1|734905|733404.7|11
1628267530000|2021-08-06 16:32:10|735407.8|733407.8|735408.7|733408.7|735416.1|733416.1|735407.8|733407.8|10
1628267540000|2021-08-06 16:32:20|735409.6|733409.6|735409.9|733409.9|735409.9|733409.9|735400.6|733400.6|6
1628267550000|2021-08-06 16:32:30|735410.1|733410.1|735398.9|733398.9|735410.1|733410.1|735396.3|733396.3|12
1628267560000|2021-08-06 16:32:40|735402|733402|735407.7|733407.7|735423|733423|735398.8|733398.8|16
1628267570000|2021-08-06 16:32:50|735407|733407|735029.1|734029.1|735492.8|734040.1|734933.8|733405|19
1628267580000|2021-08-06 16:33:00|735032.7|734032.7|735501.9|733501.9|735514.8|734033|735029.5|733493|18
1628267590000|2021-08-06 16:33:10|735055.7|734055.7|735546.2|733546.2|735577.3|734090|735054.2|733545.6|27
1628267600000|2021-08-06 16:33:20|735547.7|733547.7|735558.1|733558.1|735558.1|733558.1|735544|733544|22
1628267610000|2021-08-06 16:33:30|735555.9|733555.9|735555|733555|735557.8|733557.8|735549.9|733549.9|22
1628267620000|2021-08-06 16:33:40|735552.8|733552.8|735496|733496|735560|734028.2|735012|733496|28
1628267630000|2021-08-06 16:33:50|735495.6|733495.6|735496.9|733496.9|735497.7|733497.7|735491.9|733491.9|21
1628267640000|2021-08-06 16:34:00|735495.3|733495.3|735491.4|733491.4|735517.1|733517.1|735490.1|733490.1|23
1628267650000|2021-08-06 16:34:10|735491.6|733491.6|735507.7|733507.7|735508.9|733508.9|735489.2|733489.2|15
1628267660000|2021-08-06 16:34:20|735525.6|733525.6|734993.4|733993.4|735525.6|734014.6|734981.5|733485.5|24
1628267670000|2021-08-06 16:34:30|735489.9|733489.9|735480.3|733480.3|735490|733999.6|734989.1|733479.6|25
1628267680000|2021-08-06 16:34:40|735478.7|733478.7|735479.6|733479.6|735481.6|733481.6|735475.3|733475.3|19
1628267690000|2021-08-06 16:34:50|735476.5|733476.5|735058.8|734058.8|735571.4|734071.6|735058.8|733475.7|16
1628267700000|2021-08-06 16:35:00|735546.2|733546.2|735532.7|733532.7|735555.8|734061.7|735050.4|733527.4|21
1628267710000|2021-08-06 16:35:10|735532.8|733532.8|735499.5|733499.5|735533.7|734020.9|735020.9|733474.8|21
1628267720000|2021-08-06 16:35:20|735492.5|733492.5|735467.1|733467.1|735497.2|733497.2|735453.5|733453.5|23
1628267730000|2021-08-06 16:35:30|735466.7|733466.7|735458|733458|735469.6|733966.3|734966.3|733443.6|26
1628267740000|2021-08-06 16:35:40|735451.5|733451.5|735485.1|733485.1|735498.7|733977.3|734976.5|733449.8|21
1628267750000|2021-08-06 16:35:50|735487.1|733487.1|735480.8|733480.8|735491.1|733491.1|735479.5|733479.5|10
1628267760000|2021-08-06 16:36:00|735482.3|733482.3|735482.7|733482.7|735484.2|733484.2|735474.3|733474.3|17
1628267770000|2021-08-06 16:36:10|735482.9|733482.9|735485.8|733485.8|735493.9|733493.9|735482.9|733482.9|12
1628267780000|2021-08-06 16:36:20|735486.5|733486.5|735481|733481|735488.7|733488.7|735473.8|733473.8|20
1628267790000|2021-08-06 16:36:30|735480.9|733480.9|735482|733482|735482|733482|735475|733475|7
1628267800000|2021-08-06 16:36:40|735482.2|733482.2|735484.5|733484.5|735486.7|733486.7|735469.4|733469.4|18
1628267810000|2021-08-06 16:36:50|735480.9|733480.9|735466.5|733466.5|735483|733969.3|734969.3|733452.6|27
1628267820000|2021-08-06 16:37:00|735466.8|733466.8|735457.5|733457.5|735468.7|733468.7|735452.1|733452.1|20
1628267830000|2021-08-06 16:37:10|735452.5|733452.5|735453|733453|735465.5|733958.2|734953.9|733447|17
1628267840000|2021-08-06 16:37:20|735452.2|733452.2|735450.5|733450.5|735452.2|733452.2|735449.9|733449.9|10
1628267850000|2021-08-06 16:37:30|735451.1|733451.1|735450.9|733450.9|735451.1|733451.1|735449.7|733449.7|3
1628267860000|2021-08-06 16:37:40|735450.7|733450.7|735477.4|733477.4|735496.1|733991.5|734991.5|733450.7|28
1628267870000|2021-08-06 16:37:50|735469.6|733469.6|735492.5|733492.5|735516.1|734002.1|735002.1|733456.3|27
1628267880000|2021-08-06 16:38:00|735492.9|733492.9|735481.1|733481.1|735511.8|733511.8|735481.1|733481.1|22
1628267890000|2021-08-06 16:38:10|735489.3|733489.3|735520|733520|735527.6|734045.4|735018.1|733489.3|24
1628267900000|2021-08-06 16:38:20|735523.4|733523.4|735536|733536|735536|733536|735523.4|733523.4|10
1628267910000|2021-08-06 16:38:30|735541.3|733541.3|735610|733610|735610|733610|735536.7|733536.7|15
1628267920000|2021-08-06 16:38:40|735104.5|734104.5|735096.5|734096.5|735106.4|734106.4|735091.9|734091.9|17
1628267930000|2021-08-06 16:38:50|735097.8|734097.8|735084.5|734084.5|735100|734100|735082.1|734082.1|20
1628267940000|2021-08-06 16:39:00|735086.7|734086.7|735098.1|734098.1|735099.9|734099.9|735085.2|734085.2|19
1628267950000|2021-08-06 16:39:10|735093.9|734093.9|735097.2|734097.2|735098.2|734098.2|735090.3|734090.3|19
1628267960000|2021-08-06 16:39:20|735097.3|734097.3|735101.4|734101.4|735101.4|734101.4|735096.2|734096.2|10
1628267970000|2021-08-06 16:39:30|735100.6|734100.6|735095.2|734095.2|735101.3|734101.3|735087.8|734087.8|13
1628267980000|2021-08-06 16:39:40|735095.3|734095.3|735098|734098|735098|734098|735086.1|734086.1|13
1628267990000|2021-08-06 16:39:50|735093.2|734093.2|735110.2|734110.2|735110.2|734110.2|735087.1|734087.1|9
1628268000000|2021-08-06 16:40:00|735107.6|734107.6|735096.5|734096.5|735107.6|734107.6|735096.5|734096.5|9
1628268010000|2021-08-06 16:40:10|735097.3|734097.3|735087.2|734087.2|735099.8|734099.8|735070.2|734070.2|15
1628268020000|2021-08-06 16:40:20|735086.9|734086.9|735077.2|734077.2|735587.8|734086.9|735077.2|733579|13
1628268030000|2021-08-06 16:40:30|735078.8|734078.8|735568.9|733568.9|735576.3|734079.6|735078.3|733562.6|18
1628268040000|2021-08-06 16:40:40|735568.5|733568.5|735560|733560|735573.4|734066.2|735060|733560|24
1628268050000|2021-08-06 16:40:50|735568.4|733568.4|735059.7|734059.7|735568.4|734067.8|735054.7|733551.9|18
1628268060000|2021-08-06 16:41:00|735059.5|734059.5|735009|734009|735560.8|734059.5|735009|733506.5|21
1628268070000|2021-08-06 16:41:10|735511.6|733511.6|735510.9|733510.9|735530.4|734016.2|734991.9|733476.5|31
1628268080000|2021-08-06 16:41:20|735504.5|733504.5|735536.4|733536.4|735545.8|734030.6|735013.7|733499|27
1628268090000|2021-08-06 16:41:30|735538.7|733538.7|735471.2|733471.2|735538.7|733538.7|735471.2|733471.2|20
1628268100000|2021-08-06 16:41:40|735483.5|733483.5|735548.7|733548.7|735548.7|733548.7|735474.8|733474.8|13
1628268110000|2021-08-06 16:41:50|735547.3|733547.3|735543.4|733543.4|735554.4|733554.4|735542.2|733542.2|8
1628268120000|2021-08-06 16:42:00|735544|733544|735536.2|733536.2|735544|733544|735533.8|733533.8|12
1628268130000|2021-08-06 16:42:10|735535.7|733535.7|735532.6|733532.6|735539.1|733539.1|735528.6|733528.6|26
1628268140000|2021-08-06 16:42:20|735532.4|733532.4|735528.2|733528.2|735537.3|733537.3|735524.3|733524.3|19
1628268150000|2021-08-06 16:42:30|735527.7|733527.7|735535.4|733535.4|735545.7|733545.7|735527.7|733527.7|13
1628268160000|2021-08-06 16:42:40|735534|733534|735535.4|733535.4|735536.8|733536.8|735533.8|733533.8|10
1628268170000|2021-08-06 16:42:50|735535.5|733535.5|735562.1|733562.1|735571.6|733571.6|735535.5|733535.5|8
1628268180000|2021-08-06 16:43:00|735562|733562|735555.5|733555.5|735563.2|733563.2|735553.4|733553.4|13
1628268190000|2021-08-06 16:43:10|735558.1|733558.1|735561.9|733561.9|735561.9|733561.9|735558.1|733558.1|8
1628268200000|2021-08-06 16:43:20|735563.4|733563.4|735556.6|733556.6|735563.4|733563.4|735552.3|733552.3|20
1628268210000|2021-08-06 16:43:30|735556.9|733556.9|735569.5|733569.5|735571.5|734070.3|735068.3|733550.7|19
1628268220000|2021-08-06 16:43:40|735516.9|733516.9|735512.8|733512.8|735517.7|733517.7|735510.4|733510.4|21
1628268230000|2021-08-06 16:43:50|735513.2|733513.2|734977.5|733977.5|735517.6|733983.1|734974.9|733460.1|36
1628268240000|2021-08-06 16:44:00|734978.4|733978.4|735467.7|733467.7|735474.5|733978.6|734977.2|733454.2|23
1628268250000|2021-08-06 16:44:10|735466.2|733466.2|735458.4|733458.4|735467.3|733467.3|735457.4|733457.4|22
1628268260000|2021-08-06 16:44:20|735458.6|733458.6|735470.1|733470.1|735470.1|733977.1|734977.1|733457.1|17
1628268270000|2021-08-06 16:44:30|735466.7|733466.7|735457.7|733457.7|735470.1|733470.1|735457.5|733457.5|12
1628268280000|2021-08-06 16:44:40|735457.5|733457.5|735454.7|733454.7|735458.5|733458.5|735450.6|733450.6|18
1628268290000|2021-08-06 16:44:50|735452.8|733452.8|735434.5|733434.5|735474.7|733970.5|734954.7|733434.5|27
1628268300000|2021-08-06 16:45:00|735433.9|733433.9|735465.5|733465.5|735477.4|733477.4|735432|733432|23
1628268310000|2021-08-06 16:45:10|735465.1|733465.1|735466.8|733466.8|735493.3|733998.8|734996.3|733452|19
1628268320000|2021-08-06 16:45:20|735465|733465|735004|734004|735505|734004|735004|733448.9|21
1628268330000|2021-08-06 16:45:30|735503.1|733503.1|735488.9|733488.9|735503.3|733503.3|735488.5|733488.5|17
1628268340000|2021-08-06 16:45:40|735490.1|733490.1|735490.5|733490.5|735494.6|733494.6|735483.7|733483.7|17
1628268350000|2021-08-06 16:45:50|735490.8|733490.8|735099.1|734099.1|735611|734099.1|735099.1|733488.4|20
1628268360000|2021-08-06 16:46:00|735101|734101|735557.5|733557.5|735591.4|734101|735101|733553.2|19
1628268370000|2021-08-06 16:46:10|735556.7|733556.7|735555.2|733555.2|735564.6|733564.6|735555.2|733555.2|14
1628268380000|2021-08-06 16:46:20|735557.2|733557.2|735139.3|734139.3|735651.7|734139.3|735130.8|733557.2|23
1628268390000|2021-08-06 16:46:30|735140|734140|735127.4|734127.4|735642.6|734140.2|735120.2|733635.9|24
1628268400000|2021-08-06 16:46:40|735130|734130|735620.7|733620.7|735639.1|734143.1|735105.4|733598|26
1628268410000|2021-08-06 16:46:50|735618.8|733618.8|735606.5|733606.5|735619.5|733619.5|735601.6|733601.6|18
1628268420000|2021-08-06 16:47:00|735606.6|733606.6|735593.4|733593.4|735620.1|734112.5|735101.7|733590.6|25
1628268430000|2021-08-06 16:47:10|735580.4|733580.4|735570.6|733570.6|735588.5|734085.8|735085.5|733570.6|16
1628268440000|2021-08-06 16:47:20|735571.4|733571.4|735571.5|733571.5|735572.6|733572.6|735570.9|733570.9|15
1628268450000|2021-08-06 16:47:30|735572|733572|735572.9|733572.9|735575.4|733575.4|735572|733572|4
1628268460000|2021-08-06 16:47:40|735573.6|733573.6|735574.7|733574.7|735580|733580|735573.2|733573.2|17
1628268470000|2021-08-06 16:47:50|735574.3|733574.3|735573.5|733573.5|735576.8|733576.8|735570.2|733570.2|12
1628268480000|2021-08-06 16:48:00|735573.7|733573.7|735559.4|733559.4|735577.3|734076.6|735070.9|733558.1|21
1628268490000|2021-08-06 16:48:10|735553.4|733553.4|735559.4|733559.4|735562.1|733562.1|735553.4|733553.4|16
1628268500000|2021-08-06 16:48:20|735559|733559|735643.1|733643.1|735643.1|734081.8|735077.9|733559|15
1628268510000|2021-08-06 16:48:30|735639.8|733639.8|735617.7|733617.7|735645.1|734141.8|735132.5|733611|21
1628268520000|2021-08-06 16:48:40|735617.9|733617.9|735618.6|733618.6|735631.2|734124.2|735123.7|733613.1|20
1628268530000|2021-08-06 16:48:50|735626.3|733626.3|735611.5|733611.5|735633.3|733633.3|735610.5|733610.5|20
1628268540000|2021-08-06 16:49:00|735613.9|733613.9|735621|733621|735637.4|734126.9|735126.9|733607.4|20
1628268550000|2021-08-06 16:49:10|735632|733632|735611.2|733611.2|735632.9|734130.3|735130.3|733603.8|20
1628268560000|2021-08-06 16:49:20|735599.5|733599.5|735590|733590|735606.4|734102.8|735102.8|733589.7|17
1628268570000|2021-08-06 16:49:30|735588.4|733588.4|735601|733601|735608.4|734113.5|735106.7|733581.6|23
1628268580000|2021-08-06 16:49:40|735592.5|733592.5|735595.2|733595.2|735597.9|734093.1|735093.1|733571.8|18
1628268590000|2021-08-06 16:49:50|735583.5|733583.5|735581.1|733581.1|735595.2|733595.2|735579.8|733579.8|10
1628268600000|2021-08-06 16:50:00|735580.7|733580.7|735580.8|733580.8|735583.1|733583.1|735579.6|733579.6|14
1628268610000|2021-08-06 16:50:10|735581.9|733581.9|735602.4|733602.4|735606.4|733606.4|735581.3|733581.3|18
1628268620000|2021-08-06 16:50:20|735603.7|733603.7|735589.7|733589.7|735603.7|733603.7|735586.8|733586.8|19
1628268630000|2021-08-06 16:50:30|735588.9|733588.9|735590|733590|735595.3|733595.3|735583.6|733583.6|16
1628268640000|2021-08-06 16:50:40|735590.5|733590.5|735583.6|733583.6|735590.5|733590.5|735583.6|733583.6|6
1628268650000|2021-08-06 16:50:50|735584.9|733584.9|735593.5|733593.5|735593.5|733593.5|735582.4|733582.4|12
1628268660000|2021-08-06 16:51:00|735114.4|734114.4|735605|733605|735609.3|734114.4|735103.3|733594.7|21
1628268670000|2021-08-06 16:51:10|735596.4|733596.4|735600.1|733600.1|735605|733605|735592|733592|14
1628268680000|2021-08-06 16:51:20|735602.8|733602.8|735583.7|733583.7|735602.8|734101.9|735094.9|733579|13
1628268690000|2021-08-06 16:51:30|735577.3|733577.3|735593.2|733593.2|735597.6|734099|735099|733576.1|17
1628268700000|2021-08-06 16:51:40|735598|733598|735598.7|733598.7|735612.8|733612.8|735586.1|733586.1|20
1628268710000|2021-08-06 16:51:50|735601.5|733601.5|735592.7|733592.7|735609.7|733609.7|735590.4|733590.4|15
1628268720000|2021-08-06 16:52:00|735593.4|733593.4|735592.5|733592.5|735594.9|733594.9|735592.5|733592.5|9
1628268730000|2021-08-06 16:52:10|735594.1|733594.1|735596.2|733596.2|735596.2|733596.2|735593.6|733593.6|12
1628268740000|2021-08-06 16:52:20|735596.4|733596.4|735598.2|733598.2|735598.2|733598.2|735595.2|733595.2|14
1628268750000|2021-08-06 16:52:30|735597.6|733597.6|735598.7|733598.7|735608.3|733608.3|735592.4|733592.4|19
1628268760000|2021-08-06 16:52:40|735610.2|733610.2|735602.4|733602.4|735612.9|734112.1|735112.1|733600.3|11
1628268770000|2021-08-06 16:52:50|735603.3|733603.3|735595.7|733595.7|735607.8|733607.8|735583.6|733583.6|19
1628268780000|2021-08-06 16:53:00|735595.2|733595.2|735598.8|733598.8|735611.3|733611.3|735593.5|733593.5|16
1628268790000|2021-08-06 16:53:10|735603.2|733603.2|735595.9|733595.9|735611.3|733611.3|735595.9|733595.9|15
1628268800000|2021-08-06 16:53:20|735596.6|733596.6|735596.6|733596.6|735597.3|733597.3|735595.4|733595.4|14
1628268810000|2021-08-06 16:53:30|735596.2|733596.2|735595.1|733595.1|735596.6|733596.6|735595.1|733595.1|13
1628268820000|2021-08-06 16:53:40|735680.1|733680.1|735676.1|733676.1|735693.6|733693.6|735670.8|733670.8|28
1628268830000|2021-08-06 16:53:50|735675.8|733675.8|735672.7|733672.7|735675.8|733675.8|735671.4|733671.4|22
1628268840000|2021-08-06 16:54:00|735673.1|733673.1|735672.4|733672.4|735680|733680|735671.9|733671.9|20
1628268850000|2021-08-06 16:54:10|735672|733672|735650.1|733650.1|735679.3|734155.6|735155.6|733641.6|22
1628268860000|2021-08-06 16:54:20|735647.7|733647.7|735655.7|733655.7|735661.8|733661.8|735647.3|733647.3|12
1628268870000|2021-08-06 16:54:30|735658.6|733658.6|735638.3|733638.3|735658.6|733658.6|735630.7|733630.7|21
1628268880000|2021-08-06 16:54:40|735637.7|733637.7|735128.5|734128.5|735638.8|734128.5|735128.5|733608.2|19
1628268890000|2021-08-06 16:54:50|735116.4|734116.4|735613|733613|735629.9|734122.5|735112.5|733604.4|19
1628268900000|2021-08-06 16:55:00|735615.7|733615.7|735620.1|733620.1|735637.3|733637.3|735614.6|733614.6|26
1628268910000|2021-08-06 16:55:10|735621.5|733621.5|735615.6|733615.6|735631.3|734129.4|735129.4|733607|15
1628268920000|2021-08-06 16:55:20|735614.5|733614.5|735590.2|733590.2|735614.5|734094.4|735087.5|733580.1|17
1628268930000|2021-08-06 16:55:30|735585.6|733585.6|735609.8|733609.8|735609.8|734104.1|735104.1|733585.6|18
1628268940000|2021-08-06 16:55:40|735609.3|733609.3|735622.9|733622.9|735634.1|734125|735115.4|733607.5|19
1628268950000|2021-08-06 16:55:50|735623.5|733623.5|735111.5|734111.5|735623.5|734111.5|735111.5|733594.9|18
1628268960000|2021-08-06 16:56:00|735605.2|733605.2|735580.8|733580.8|735609.1|734112.3|735107.9|733580.8|20
1628268970000|2021-08-06 16:56:10|735581.4|733581.4|735585.9|733585.9|735589.4|733589.4|735581.1|733581.1|18
1628268980000|2021-08-06 16:56:20|735586|733586|735587.8|733587.8|735597.5|734086.5|735086.5|733581.5|12
1628268990000|2021-08-06 16:56:30|735588|733588|735608.6|733608.6|735618|733618|735587.7|733587.7|18
1628269000000|2021-08-06 16:56:40|735623.6|733623.6|735633.4|733633.4|735640|734133.7|735133.7|733623.5|28
1628269010000|2021-08-06 16:56:50|735633.2|733633.2|735645|733645|735645.6|733645.6|735628.1|733628.1|22
1628269020000|2021-08-06 16:57:00|735642.1|733642.1|735629.9|733629.9|735644.6|733644.6|735629.9|733629.9|17
1628269030000|2021-08-06 16:57:10|735629|733629|735660.3|733660.3|735660.3|733660.3|735629|733629|21
1628269040000|2021-08-06 16:57:20|735659.8|733659.8|735664|733664|735667.5|733667.5|735653|733653|18
1628269050000|2021-08-06 16:57:30|735661.4|733661.4|735670.6|733670.6|735671.4|734165|735160.4|733661.4|11
1628269060000|2021-08-06 16:57:40|735670.5|733670.5|735675.7|733675.7|735675.7|733675.7|735670|733670|12
1628269070000|2021-08-06 16:57:50|735674.5|733674.5|735672.3|733672.3|735678.5|733678.5|735669.5|733669.5|23
1628269080000|2021-08-06 16:58:00|735672.7|733672.7|735673.3|733673.3|735679.2|733679.2|735669.4|733669.4|13
1628269090000|2021-08-06 16:58:10|735670.5|733670.5|735675|733675|735675|733675|735652.4|733652.4|9
1628269100000|2021-08-06 16:58:20|735668.4|733668.4|735630.9|733630.9|735675.7|733675.7|735630.9|733630.9|26
1628269110000|2021-08-06 16:58:30|735631.3|733631.3|735636.5|733636.5|735636.5|733636.5|735631.3|733631.3|15
1628269120000|2021-08-06 16:58:40|735635.1|733635.1|735619.7|733619.7|735641.8|733641.8|735619.7|733619.7|25
1628269130000|2021-08-06 16:58:50|735617.9|733617.9|735637.2|733637.2|735647|733647|735617.8|733617.8|16
1628269140000|2021-08-06 16:59:00|735649.3|733649.3|735649.3|733649.3|735649.3|733649.3|735649.3|733649.3|1
1628488860000|2021-08-09 06:01:00|735923.7|733923.7|735969.1|733969.1|735969.1|733969.1|735923.7|733923.7|12
1628488870000|2021-08-09 06:01:10|735969.2|733969.2|735962.5|733962.5|735969.2|733969.2|735959.9|733959.9|10
1628488880000|2021-08-09 06:01:20|735964.8|733964.8|735966.8|733966.8|735966.8|733966.8|735963.2|733963.2|5
1628488890000|2021-08-09 06:01:30|735958.2|733958.2|736000.6|734000.6|736000.6|734000.6|735958|733958|3
1628488900000|2021-08-09 06:01:40|735976|733976|735963.5|733963.5|736001.5|734001.5|735962.5|733962.5|5
1628488910000|2021-08-09 06:01:50|735963.1|733963.1|735962.3|733962.3|735963.1|733963.1|735962.3|733962.3|2
1628488920000|2021-08-09 06:02:00|735962.2|733962.2|735990.9|733990.9|736006.6|734006.6|735907.1|733907.1|23
1628488930000|2021-08-09 06:02:10|735981.9|733981.9|736016.5|734016.5|736040|734040|735973.3|733973.3|23
1628488940000|2021-08-09 06:02:20|736017|734017|736033.6|734033.6|736033.6|734033.6|736016.6|734016.6|13
1628488950000|2021-08-09 06:02:30|736021.7|734021.7|736037.1|734037.1|736044.6|734044.6|736021.6|734021.6|10
1628488960000|2021-08-09 06:02:40|736028.7|734028.7|736030.3|734030.3|736041.4|734041.4|736026.8|734026.8|16
1628488970000|2021-08-09 06:02:50|736044.4|734044.4|736219.5|734219.5|736219.9|734219.9|736032.1|734032.1|20
1628488980000|2021-08-09 06:03:00|736198.1|734198.1|736397|734397|736397|734397|736198.1|734198.1|22
1628488990000|2021-08-09 06:03:10|736397.8|734397.8|736340.7|734340.7|736398.9|734398.9|736305.7|734305.7|33
1628489000000|2021-08-09 06:03:20|736344.4|734344.4|736342.7|734342.7|736361.3|734361.3|736287.5|734287.5|28
1628489010000|2021-08-09 06:03:30|736290.4|734290.4|736348.7|734348.7|736350.2|734350.2|736290.4|734290.4|20
1628489020000|2021-08-09 06:03:40|736345.6|734345.6|736332.4|734332.4|736352.8|734352.8|736332.4|734332.4|12
1628489030000|2021-08-09 06:03:50|736331.3|734331.3|736346.1|734346.1|736375|734375|736328.2|734328.2|16
1628489040000|2021-08-09 06:04:00|736346.6|734346.6|736385.8|734385.8|736390|734390|736339.2|734339.2|23
1628489050000|2021-08-09 06:04:10|736388|734388|736408.5|734408.5|736454.5|734454.5|736374.8|734374.8|17
1628489060000|2021-08-09 06:04:20|736382.8|734382.8|736418.8|734418.8|736429.6|734429.6|736382.8|734382.8|27
1628489070000|2021-08-09 06:04:30|736412.9|734412.9|736438|734438|736451.5|734451.5|736361.2|734361.2|18
1628489080000|2021-08-09 06:04:40|736438.8|734438.8|736419.5|734419.5|736444.1|734444.1|736399.5|734399.5|25
1628489090000|2021-08-09 06:04:50|736420.2|734420.2|736420.5|734420.5|736434.7|734434.7|736409.2|734409.2|25
1628489100000|2021-08-09 06:05:00|736418.7|734418.7|736386.3|734386.3|736425.1|734425.1|736372|734372|21
1628489110000|2021-08-09 06:05:10|736389.7|734389.7|736307.1|734307.1|736402.5|734402.5|736275.9|734275.9|25
1628489120000|2021-08-09 06:05:20|736271.3|734271.3|736241.3|734241.3|736318.5|734318.5|736204.7|734204.7|23
1628489130000|2021-08-09 06:05:30|736242.1|734242.1|736278.2|734278.2|736278.2|734278.2|736213|734213|24
1628489140000|2021-08-09 06:05:40|736278|734278|736240.2|734240.2|736293.8|734293.8|736214.7|734214.7|26
1628489150000|2021-08-09 06:05:50|736247.1|734247.1|736248.5|734248.5|736280.7|734280.7|736233.3|734233.3|23
1628489160000|2021-08-09 06:06:00|736249.6|734249.6|736253|734253|736277.2|734277.2|736248.6|734248.6|20
1628489170000|2021-08-09 06:06:10|736210.8|734210.8|736286.7|734286.7|736303.2|734303.2|736143.1|734143.1|36
1628489180000|2021-08-09 06:06:20|736287.6|734287.6|736278.5|734278.5|736295.6|734295.6|736246|734246|31
1628489190000|2021-08-09 06:06:30|736277.1|734277.1|736302.3|734302.3|736302.3|734302.3|736254.9|734254.9|25
1628489200000|2021-08-09 06:06:40|736286.7|734286.7|736289.9|734289.9|736303.4|734303.4|736280|734280|19
1628489210000|2021-08-09 06:06:50|736281.1|734281.1|736280.5|734280.5|736303.9|734303.9|736239|734239|28
1628489220000|2021-08-09 06:07:00|736293.9|734293.9|736217|734217|736298.5|734298.5|736197.7|734197.7|26
1628489230000|2021-08-09 06:07:10|736220.3|734220.3|736234.6|734234.6|736243.1|734243.1|736209|734209|23
1628489240000|2021-08-09 06:07:20|736251|734251|736238.1|734238.1|736256.9|734256.9|736214.8|734214.8|34
1628489250000|2021-08-09 06:07:30|736236.6|734236.6|736186.2|734186.2|736250.5|734250.5|736125.9|734125.9|29
1628489260000|2021-08-09 06:07:40|736169.1|734169.1|736246.1|734246.1|736250|734250|736168.1|734168.1|21
1628489270000|2021-08-09 06:07:50|736244.2|734244.2|736244.4|734244.4|736257.2|734257.2|736175.5|734175.5|24
1628489280000|2021-08-09 06:08:00|736246.9|734246.9|736180.6|734180.6|736250|734250|736126.2|734126.2|23
1628489290000|2021-08-09 06:08:10|736175.5|734175.5|736072.3|734072.3|736175.5|734175.5|736047.2|734047.2|29
1628489300000|2021-08-09 06:08:20|736013.7|734013.7|736031.1|734031.1|736054|734054|735990.5|733990.5|32
1628489310000|2021-08-09 06:08:30|735990.6|733990.6|736047.9|734047.9|736082.2|734082.2|735985.7|733985.7|33
1628489320000|2021-08-09 06:08:40|736051.9|734051.9|735967.6|733967.6|736051.9|734051.9|735913.5|733913.5|27
1628489330000|2021-08-09 06:08:50|735954.9|733954.9|736057.5|734057.5|736069.1|734069.1|735954.9|733954.9|29
1628489340000|2021-08-09 06:09:00|736053.9|734053.9|736039.3|734039.3|736088.8|734088.8|736017.2|734017.2|25
1628489350000|2021-08-09 06:09:10|736040.7|734040.7|735993.3|733993.3|736050.5|734050.5|735911.7|733911.7|19
1628489360000|2021-08-09 06:09:20|736004.5|734004.5|735999|733999|736019.8|734019.8|735945.8|733945.8|27
1628489370000|2021-08-09 06:09:30|736003.2|734003.2|735977.7|733977.7|736028|734028|735933.1|733933.1|22
1628489380000|2021-08-09 06:09:40|736017.7|734017.7|736050.9|734050.9|736065|734065|735992.8|733992.8|21
1628489390000|2021-08-09 06:09:50|736060.4|734060.4|736000|734000|736061.4|734061.4|735953.7|733953.7|29
1628489400000|2021-08-09 06:10:00|735995.9|733995.9|736010.5|734010.5|736011.1|734011.1|735991.3|733991.3|28
1628489410000|2021-08-09 06:10:10|736011.1|734011.1|735998.4|733998.4|736018.4|734018.4|735998.4|733998.4|30
1628489420000|2021-08-09 06:10:20|735998.3|733998.3|735995.8|733995.8|736008|734008|735972.2|733972.2|21
1628489430000|2021-08-09 06:10:30|736006.6|734006.6|735843.6|733843.6|736007.3|734007.3|735780.2|733780.2|27
1628489440000|2021-08-09 06:10:40|735845.7|733845.7|735896.1|733896.1|735943|733943|735815.9|733815.9|34
1628489450000|2021-08-09 06:10:50|735907.5|733907.5|735925.9|733925.9|735948.8|733948.8|735887.8|733887.8|29
1628489460000|2021-08-09 06:11:00|735915.8|733915.8|735935.4|733935.4|736005.5|734005.5|735879.2|733879.2|27
1628489470000|2021-08-09 06:11:10|735945.7|733945.7|735948.4|733948.4|735977|733977|735887.3|733887.3|27
1628489480000|2021-08-09 06:11:20|735927.3|733927.3|735939.1|733939.1|735952|733952|735886.5|733886.5|32
1628489490000|2021-08-09 06:11:30|735924|733924|735885.9|733885.9|735941|733941|735863.4|733863.4|22
1628489500000|2021-08-09 06:11:40|735870.7|733870.7|735862.5|733862.5|735885.7|733885.7|735850.5|733850.5|23
1628489510000|2021-08-09 06:11:50|735863.3|733863.3|735874.8|733874.8|735890.5|733890.5|735840|733840|30
1628489520000|2021-08-09 06:12:00|735891.7|733891.7|735889.3|733889.3|735956|733956|735838.7|733838.7|28
1628489530000|2021-08-09 06:12:10|735853.5|733853.5|735975.3|733975.3|735976.5|733976.5|735853.5|733853.5|26
1628489540000|2021-08-09 06:12:20|735973.1|733973.1|736034.5|734034.5|736034.5|734034.5|735973.1|733973.1|24
1628489550000|2021-08-09 06:12:30|736003.8|734003.8|736148.1|734148.1|736148.1|734148.1|735969.9|733969.9|30
1628489560000|2021-08-09 06:12:40|736134.3|734134.3|736135.5|734135.5|736151.3|734151.3|736085.2|734085.2|31
1628489570000|2021-08-09 06:12:50|736138.4|734138.4|736158.8|734158.8|736162.8|734162.8|736025.4|734025.4|32
1628489580000|2021-08-09 06:13:00|736163.6|734163.6|736114|734114|736163.6|734163.6|736027.6|734027.6|34
1628489590000|2021-08-09 06:13:10|736135|734135|736098.6|734098.6|736135|734135|736052.2|734052.2|33
1628489600000|2021-08-09 06:13:20|736072.1|734072.1|736120.3|734120.3|736157.1|734157.1|736064.9|734064.9|35
1628489610000|2021-08-09 06:13:30|736126.4|734126.4|736130.1|734130.1|736131.3|734131.3|736078|734078|31
1628489620000|2021-08-09 06:13:40|736117.7|734117.7|736088.3|734088.3|736132.4|734132.4|736081.5|734081.5|27
1628489630000|2021-08-09 06:13:50|736096.2|734096.2|736097.1|734097.1|736102.5|734102.5|736047.3|734047.3|20
1628489640000|2021-08-09 06:14:00|736096.7|734096.7|736092.1|734092.1|736119.6|734119.6|736016.8|734016.8|29
1628489650000|2021-08-09 06:14:10|736092.5|734092.5|736099.2|734099.2|736124.8|734124.8|736081.7|734081.7|26
1628489660000|2021-08-09 06:14:20|736106.7|734106.7|736095.7|734095.7|736149.9|734149.9|736081.4|734081.4|34
1628489670000|2021-08-09 06:14:30|736123.4|734123.4|736102.2|734102.2|736155.4|734155.4|736041.6|734041.6|26
1628489680000|2021-08-09 06:14:40|736086|734086|736144.8|734144.8|736180|734180|736086|734086|25
1628489690000|2021-08-09 06:14:50|736144.6|734144.6|736157.6|734157.6|736181.7|734181.7|736144.6|734144.6|29
1628489700000|2021-08-09 06:15:00|736147.6|734147.6|736206.6|734206.6|736210.9|734210.9|736147.6|734147.6|24
1628489710000|2021-08-09 06:15:10|736211.2|734211.2|736216.5|734216.5|736216.5|734216.5|736188.7|734188.7|17
1628489720000|2021-08-09 06:15:20|736215.9|734215.9|736133.6|734133.6|736215.9|734215.9|736113.2|734113.2|35
1628489730000|2021-08-09 06:15:30|736160.7|734160.7|736177.1|734177.1|736185.2|734185.2|736124.7|734124.7|37
1628489740000|2021-08-09 06:15:40|736197.5|734197.5|736190.4|734190.4|736197.5|734197.5|736184.7|734184.7|21
1628489750000|2021-08-09 06:15:50|736186.6|734186.6|736140.4|734140.4|736190.3|734190.3|736131.1|734131.1|28
1628489760000|2021-08-09 06:16:00|736150|734150|736125.8|734125.8|736157.6|734157.6|736100.5|734100.5|33
1628489770000|2021-08-09 06:16:10|736114.6|734114.6|736112.2|734112.2|736120.5|734120.5|736101.3|734101.3|31
1628489780000|2021-08-09 06:16:20|736109.9|734109.9|736109.6|734109.6|736113.6|734113.6|736104.6|734104.6|20
1628489790000|2021-08-09 06:16:30|736109.5|734109.5|736121.7|734121.7|736121.7|734121.7|736108.5|734108.5|23
1628489800000|2021-08-09 06:16:40|736120.5|734120.5|736090.5|734090.5|736120.5|734120.5|736056.1|734056.1|24
1628489810000|2021-08-09 06:16:50|736095.3|734095.3|736044.2|734044.2|736100.1|734100.1|735993|733993|18
1628489820000|2021-08-09 06:17:00|736042|734042|736056.5|734056.5|736057.5|734057.5|736038.9|734038.9|23
1628489830000|2021-08-09 06:17:10|736059.6|734059.6|736053.7|734053.7|736085.8|734085.8|736029.7|734029.7|27
1628489840000|2021-08-09 06:17:20|736027.5|734027.5|736044.6|734044.6|736065|734065|736015.7|734015.7|19
1628489850000|2021-08-09 06:17:30|736044.5|734044.5|736053.8|734053.8|736054.3|734054.3|735996.1|733996.1|11
1628489860000|2021-08-09 06:17:40|736056.8|734056.8|736040.8|734040.8|736078.8|734078.8|736030.9|734030.9|14
1628489870000|2021-08-09 06:17:50|736055.8|734055.8|736103.5|734103.5|736111.1|734111.1|736049.4|734049.4|26
1628489880000|2021-08-09 06:18:00|736070.5|734070.5|736105.4|734105.4|736120.4|734120.4|736067.2|734067.2|27
1628489890000|2021-08-09 06:18:10|736105|734105|736115.9|734115.9|736115.9|734115.9|736065.7|734065.7|20
1628489900000|2021-08-09 06:18:20|736115|734115|736129.4|734129.4|736132.8|734132.8|736085.4|734085.4|17
1628489910000|2021-08-09 06:18:30|736132.3|734132.3|736119.9|734119.9|736132.3|734132.3|736074.1|734074.1|23
1628489920000|2021-08-09 06:18:40|736125.1|734125.1|736121.7|734121.7|736136.4|734136.4|736080.3|734080.3|24
1628489930000|2021-08-09 06:18:50|736127|734127|736157.5|734157.5|736169.1|734169.1|736121.6|734121.6|16
1628489940000|2021-08-09 06:19:00|736154.6|734154.6|736147.5|734147.5|736167.4|734167.4|736100|734100|30
1628489950000|2021-08-09 06:19:10|736130.7|734130.7|736116.5|734116.5|736142.5|734142.5|736045.7|734045.7|31
1628489960000|2021-08-09 06:19:20|736119.6|734119.6|736097.3|734097.3|736156.4|734156.4|736023.5|734023.5|33
1628489970000|2021-08-09 06:19:30|736101.8|734101.8|736119.8|734119.8|736148.2|734148.2|736089|734089|31
1628489980000|2021-08-09 06:19:40|736122.8|734122.8|736138.3|734138.3|736187.3|734187.3|736100.6|734100.6|37
1628489990000|2021-08-09 06:19:50|736180|734180|736173.7|734173.7|736200|734200|736102.2|734102.2|30
1628490000000|2021-08-09 06:20:00|736172|734172|736157|734157|736186.5|734186.5|736114.6|734114.6|26
1628490010000|2021-08-09 06:20:10|736151.9|734151.9|736059.8|734059.8|736151.9|734151.9|736055.3|734055.3|27
1628490020000|2021-08-09 06:20:20|736092.6|734092.6|736088.9|734088.9|736166.9|734166.9|736083.8|734083.8|20
1628490030000|2021-08-09 06:20:30|736110.2|734110.2|736113.2|734113.2|736131.7|734131.7|736075.8|734075.8|34
1628490040000|2021-08-09 06:20:40|736114.1|734114.1|736108.4|734108.4|736118.3|734118.3|736108.2|734108.2|26
1628490050000|2021-08-09 06:20:50|736108.1|734108.1|736105.6|734105.6|736109.6|734109.6|736096.5|734096.5|30
1628490060000|2021-08-09 06:21:00|736113.5|734113.5|736043.2|734043.2|736127.9|734127.9|736043.2|734043.2|27
1628490070000|2021-08-09 06:21:10|736043.4|734043.4|736118.4|734118.4|736118.4|734118.4|736043.4|734043.4|22
1628490080000|2021-08-09 06:21:20|736085.3|734085.3|736080.3|734080.3|736118.4|734118.4|736073.5|734073.5|19
1628490090000|2021-08-09 06:21:30|736079.9|734079.9|736137.1|734137.1|736180.4|734180.4|736078.2|734078.2|32
1628490100000|2021-08-09 06:21:40|736138.9|734138.9|736136.4|734136.4|736149.8|734149.8|736129.4|734129.4|26
1628490110000|2021-08-09 06:21:50|736144.4|734144.4|736177.9|734177.9|736211.9|734211.9|736144.4|734144.4|33
1628490120000|2021-08-09 06:22:00|736182.6|734182.6|736182.3|734182.3|736192|734192|736105.3|734105.3|27
1628490130000|2021-08-09 06:22:10|736179.9|734179.9|736297.8|734297.8|736302|734302|736135.2|734135.2|30
1628490140000|2021-08-09 06:22:20|736294.8|734294.8|736274.7|734274.7|736303|734303|736227.1|734227.1|34
1628490150000|2021-08-09 06:22:30|736260.1|734260.1|736265|734265|736270.8|734270.8|736228.8|734228.8|30
1628490160000|2021-08-09 06:22:40|736265.2|734265.2|736268.7|734268.7|736271|734271|736256.9|734256.9|28
1628490170000|2021-08-09 06:22:50|736268|734268|736270|734270|736285.9|734285.9|736261.4|734261.4|20
1628490180000|2021-08-09 06:23:00|736269.7|734269.7|736295.7|734295.7|736295.9|734295.9|736269.7|734269.7|20
1628490190000|2021-08-09 06:23:10|736288|734288|736288.4|734288.4|736290|734290|736261.9|734261.9|22
1628490200000|2021-08-09 06:23:20|736287.1|734287.1|736263.3|734263.3|736289.5|734289.5|736255|734255|16
1628490210000|2021-08-09 06:23:30|736260.2|734260.2|736279.1|734279.1|736279.1|734279.1|736260.2|734260.2|20
1628490220000|2021-08-09 06:23:40|736275.7|734275.7|736286|734286|736302.5|734302.5|736275.7|734275.7|15
1628490230000|2021-08-09 06:23:50|736283.5|734283.5|736470.4|734470.4|736470.4|734470.4|736277.2|734277.2|33
1628490240000|2021-08-09 06:24:00|736432|734432|736459.1|734459.1|736511.5|734511.5|736354.2|734354.2|39
1628490250000|2021-08-09 06:24:10|736489.9|734489.9|736471.8|734471.8|736489.9|734489.9|736455.7|734455.7|26
1628490260000|2021-08-09 06:24:20|736479.4|734479.4|736483.5|734483.5|736489.9|734489.9|736466|734466|34
1628490270000|2021-08-09 06:24:30|736493.7|734493.7|736482|734482|736496.9|734496.9|736474.9|734474.9|30
1628490280000|2021-08-09 06:24:40|736498.1|734498.1|736383.9|734383.9|736498.8|734498.8|736375.9|734375.9|27
1628490290000|2021-08-09 06:24:50|736392.2|734392.2|736364|734364|736470.5|734470.5|736358.7|734358.7|35
1628490300000|2021-08-09 06:25:00|736394.3|734394.3|736576.5|734576.5|736678.4|734678.4|736394.3|734394.3|37
1628490310000|2021-08-09 06:25:10|736583.4|734583.4|736628.7|734628.7|736629|734629|736543.6|734543.6|37
1628490320000|2021-08-09 06:25:20|736625.8|734625.8|736710.7|734710.7|736767.7|734767.7|736625.7|734625.7|33
1628490330000|2021-08-09 06:25:30|736712.6|734712.6|736746.7|734746.7|736775.1|734775.1|736710.3|734710.3|35
1628490340000|2021-08-09 06:25:40|736731.4|734731.4|736730|734730|736759.2|734759.2|736725.9|734725.9|30
1628490350000|2021-08-09 06:25:50|736731|734731|736648.7|734648.7|736731|735142|736142|734616.7|33
1628490360000|2021-08-09 06:26:00|736616.5|734616.5|736634.9|734634.9|736645.2|734645.2|736581.2|734581.2|24
1628490370000|2021-08-09 06:26:10|736629.4|734629.4|736619.6|734619.6|736642|734642|736616.3|734616.3|21
1628490380000|2021-08-09 06:26:20|736616.8|734616.8|736625.3|734625.3|736631.9|734631.9|736616.8|734616.8|27
1628490390000|2021-08-09 06:26:30|736623.7|734623.7|736521.1|734521.1|736634.3|734634.3|736498.3|734498.3|28
1628490400000|2021-08-09 06:26:40|736554.9|734554.9|736458.9|734458.9|736556.8|734556.8|736451|734451|38
1628490410000|2021-08-09 06:26:50|736470.7|734470.7|736470.1|734470.1|736527.5|734980.5|735980.5|734442.7|33
1628490420000|2021-08-09 06:27:00|736464.1|734464.1|736513.3|734513.3|736568.8|734568.8|736446.5|734446.5|36
1628490430000|2021-08-09 06:27:10|736535.6|734535.6|736554.6|734554.6|736579.7|734579.7|736528|734528|28
1628490440000|2021-08-09 06:27:20|736528.5|734528.5|736523.9|734523.9|736569.8|734569.8|736478.2|734478.2|38
1628490450000|2021-08-09 06:27:30|736518.7|734518.7|736482.5|734482.5|736556.8|734556.8|736460.7|734460.7|36
1628490460000|2021-08-09 06:27:40|736499.2|734499.2|736521.7|734521.7|736521.7|734521.7|736450.1|734450.1|30
1628490470000|2021-08-09 06:27:50|736504.7|734504.7|736545.8|734545.8|736545.8|734545.8|736493.1|734493.1|27
1628490480000|2021-08-09 06:28:00|736537.2|734537.2|736369.6|734369.6|736537.2|734537.2|736369.6|734369.6|26
1628490490000|2021-08-09 06:28:10|736359.6|734359.6|736334.2|734334.2|736392.8|734392.8|736323.3|734323.3|32
1628490500000|2021-08-09 06:28:20|736340.6|734340.6|736331.2|734331.2|736343.3|734343.3|736303.8|734303.8|25
1628490510000|2021-08-09 06:28:30|736321|734321|736398.6|734398.6|736423|734423|736321|734321|26
1628490520000|2021-08-09 06:28:40|736399.6|734399.6|736426.7|734426.7|736426.7|734426.7|736376.6|734376.6|21
1628490530000|2021-08-09 06:28:50|736435.7|734435.7|736425.6|734425.6|736459.3|734459.3|736393.8|734393.8|32
1628490540000|2021-08-09 06:29:00|736427|734427|736409.8|734409.8|736429|734429|736396.1|734396.1|35
1628490550000|2021-08-09 06:29:10|736411.1|734411.1|736414.9|734414.9|736415.9|734415.9|736399.5|734399.5|28
1628490560000|2021-08-09 06:29:20|736415.4|734415.4|736459.1|734459.1|736506.6|734506.6|736415.4|734415.4|30
1628490570000|2021-08-09 06:29:30|736482.9|734482.9|736594.5|734594.5|736619.5|734619.5|736482.9|734482.9|36
1628490580000|2021-08-09 06:29:40|736591.5|734591.5|736617.2|734617.2|736617.2|734617.2|736560.1|734560.1|33
1628490590000|2021-08-09 06:29:50|736606.3|734606.3|736600.6|734600.6|736621.6|734621.6|736594.1|734594.1|19
1628490600000|2021-08-09 06:30:00|736592.5|734592.5|736650.9|734650.9|736727|734727|736590.2|734590.2|34
1628490610000|2021-08-09 06:30:10|736645.2|734645.2|736622.5|734622.5|736648.6|734648.6|736609|734609|28
1628490620000|2021-08-09 06:30:20|736626.2|734626.2|736615.1|734615.1|736633.4|734633.4|736607.2|734607.2|21
1628490630000|2021-08-09 06:30:30|736612.1|734612.1|736617.8|734617.8|736640.1|734640.1|736612|734612|29
1628490640000|2021-08-09 06:30:40|736617.7|734617.7|736741.2|734741.2|736741.2|734741.2|736576.2|734576.2|27
1628490650000|2021-08-09 06:30:50|736741.3|734741.3|736753.4|734753.4|736768|734768|736723.2|734723.2|23
1628490660000|2021-08-09 06:31:00|736740.8|734740.8|736749.4|734749.4|736749.4|734749.4|736737.9|734737.9|14
1628490670000|2021-08-09 06:31:10|736750.9|734750.9|736753.3|734753.3|736759.6|734759.6|736722|734722|22
1628490680000|2021-08-09 06:31:20|736755.1|734755.1|736695.5|734695.5|736755.1|734755.1|736675.8|734675.8|31
1628490690000|2021-08-09 06:31:30|736696|734696|736652.1|734652.1|736698.6|734698.6|736602.6|734602.6|34
1628490700000|2021-08-09 06:31:40|736657.9|734657.9|736609.1|734609.1|736657.9|734657.9|736589.4|734589.4|28
1628490710000|2021-08-09 06:31:50|736619|734619|736617.9|734617.9|736653.5|734653.5|736583.7|734583.7|30
1628490720000|2021-08-09 06:32:00|736613.2|734613.2|736589.7|734589.7|736664|734664|736589.7|734589.7|28
1628490730000|2021-08-09 06:32:10|736604.1|734604.1|736683.5|734683.5|736683.5|734683.5|736571|734571|32
1628490740000|2021-08-09 06:32:20|736673.7|734673.7|736665.8|734665.8|736700.4|734700.4|736661.2|734661.2|24
1628490750000|2021-08-09 06:32:30|736669.5|734669.5|736676.8|734676.8|736687.7|734687.7|736640|734640|20
1628490760000|2021-08-09 06:32:40|736686|734686|736670|734670|736701.5|734701.5|736652|734652|22
1628490770000|2021-08-09 06:32:50|736670.8|734670.8|736686.5|734686.5|736701.9|734701.9|736657.8|734657.8|19
1628490780000|2021-08-09 06:33:00|736671.5|734671.5|736647.3|734647.3|736698.9|734698.9|736626.2|734626.2|31
1628490790000|2021-08-09 06:33:10|736642.5|734642.5|736633.8|734633.8|736646.9|734646.9|736627.5|734627.5|17
1628490800000|2021-08-09 06:33:20|736638.7|734638.7|736655.2|734655.2|736664|734664|736638.7|734638.7|13
1628490810000|2021-08-09 06:33:30|736650.6|734650.6|736684|734684|736686.5|734686.5|736646|734646|29
1628490820000|2021-08-09 06:33:40|736673.7|734673.7|736679.3|734679.3|736692.5|734692.5|736653.2|734653.2|23
1628490830000|2021-08-09 06:33:50|736680.2|734680.2|736702.6|734702.6|736704.9|734704.9|736658.2|734658.2|25
1628490840000|2021-08-09 06:34:00|736694.7|734694.7|736696|734696|736702.9|734702.9|736679.9|734679.9|27
1628490850000|2021-08-09 06:34:10|736692.1|734692.1|736659.3|734659.3|736714.4|735180.5|736180.5|734646.1|28
1628490860000|2021-08-09 06:34:20|736649.4|734649.4|736644.9|734644.9|736669.8|735158.5|736158.5|734628|17
1628490870000|2021-08-09 06:34:30|736658.3|734658.3|736711.9|734711.9|736732.1|734732.1|736629.5|734629.5|28
1628490880000|2021-08-09 06:34:40|736715.1|734715.1|736705.2|734705.2|736729.5|734729.5|736705.2|734705.2|19
1628490890000|2021-08-09 06:34:50|736713.6|734713.6|736716.4|734716.4|736735.7|734735.7|736689.8|734689.8|25
1628490900000|2021-08-09 06:35:00|736715|734715|736722.1|734722.1|736728.4|734728.4|736713|734713|24
1628490910000|2021-08-09 06:35:10|736721.8|734721.8|736715|734715|736736.5|734736.5|736715|734715|24
1628490920000|2021-08-09 06:35:20|736702|734702|736721|734721|736741.2|735223.3|736223.3|734702|15
1628490930000|2021-08-09 06:35:30|736720.8|734720.8|736661.6|734661.6|736725.7|734725.7|736659.9|734659.9|24
1628490940000|2021-08-09 06:35:40|736639|734639|736531.3|734531.3|736665.9|734665.9|736516.3|734516.3|28
1628490950000|2021-08-09 06:35:50|736529.2|734529.2|736458.5|734458.5|736530.5|734961|735961|734457.4|26
1628490960000|2021-08-09 06:36:00|736459.4|734459.4|736581.5|734581.5|736594.8|735041|736041|734454.4|30
1628490970000|2021-08-09 06:36:10|736584.3|734584.3|736635.5|734635.5|736650.6|734650.6|736578.9|734578.9|25
1628490980000|2021-08-09 06:36:20|736622.4|734622.4|736607.1|734607.1|736638.7|735091.5|736091.5|734566.5|24
1628490990000|2021-08-09 06:36:30|736591.4|734591.4|736596.5|734596.5|736624.4|734624.4|736580.5|734580.5|24
1628491000000|2021-08-09 06:36:40|736592.4|734592.4|736614.4|734614.4|736618.7|735080|736080|734574.1|23
1628491010000|2021-08-09 06:36:50|736603.9|734603.9|736673.5|734673.5|736679.5|734679.5|736593.4|734593.4|22
1628491020000|2021-08-09 06:37:00|736671|734671|736663.8|734663.8|736710.8|734710.8|736663.6|734663.6|29
1628491030000|2021-08-09 06:37:10|736658|734658|736687.2|734687.2|736704.1|734704.1|736657|734657|23
1628491040000|2021-08-09 06:37:20|736681.5|734681.5|736668.8|734668.8|736688.9|734688.9|736633.4|734633.4|20
1628491050000|2021-08-09 06:37:30|736659|734659|736634.9|734634.9|736659|734659|736609.4|734609.4|22
1628491060000|2021-08-09 06:37:40|736627.5|734627.5|736683.7|734683.7|736702.8|735205.5|736205.5|734627.5|27
1628491070000|2021-08-09 06:37:50|736686.6|734686.6|736686.2|734686.2|736689.5|734689.5|736686.2|734686.2|16
1628491080000|2021-08-09 06:38:00|736686|734686|736667.4|734667.4|736696.7|734696.7|736659.6|734659.6|20
1628491090000|2021-08-09 06:38:10|736666.1|734666.1|736147.6|735147.6|736687.5|735178.2|736146.9|734650.7|30
1628491100000|2021-08-09 06:38:20|736666.9|734666.9|736659.1|734659.1|736671.2|735175.5|736150.1|734641.3|33
1628491110000|2021-08-09 06:38:30|736658.3|734658.3|736647.2|734647.2|736658.3|735171.7|736164.2|734643.5|19
1628491120000|2021-08-09 06:38:40|736649.7|734649.7|736644.3|734644.3|736651.3|734651.3|736643.3|734643.3|17
1628491130000|2021-08-09 06:38:50|736649.9|734649.9|736123.4|735123.4|736651|735129.9|736113.9|734624.4|22
1628491140000|2021-08-09 06:39:00|736123.5|735123.5|736119.1|735119.1|736128.5|735128.5|736116|735116|16
1628491150000|2021-08-09 06:39:10|736119.7|735119.7|736121.5|735121.5|736128.3|735128.3|736119.7|735119.7|17
1628491160000|2021-08-09 06:39:20|736120|735120|736591.7|734591.7|736696.9|735129.2|736119.9|734573.9|32
1628491170000|2021-08-09 06:39:30|736538.4|734538.4|736530.6|734530.6|736547.7|735041.5|736024.7|734520.4|32
1628491180000|2021-08-09 06:39:40|736520.5|734520.5|736576.2|734576.2|736576.2|735063.4|736026.1|734520.1|24
1628491190000|2021-08-09 06:39:50|736090|735090|736568.4|734568.4|736571.9|735090|736090|734551.2|26
1628491200000|2021-08-09 06:40:00|736566.5|734566.5|736553.8|734553.8|736569.3|734569.3|736552|734552|21
1628491210000|2021-08-09 06:40:10|736552|734552|736540|734540|736554.9|734554.9|736538.8|734538.8|15
1628491220000|2021-08-09 06:40:20|736043.5|735043.5|736545.9|734545.9|736549.4|735043.5|736032.8|734538.1|18
1628491230000|2021-08-09 06:40:30|736544.1|734544.1|736043.3|735043.3|736550.7|735053.9|736041.6|734536.1|31
1628491240000|2021-08-09 06:40:40|736038.6|735038.6|736038.8|735038.8|736541.1|735052.9|736032.6|734537.9|18
1628491250000|2021-08-09 06:40:50|736038.4|735038.4|736046.1|735046.1|736051.2|735051.2|736033.4|735033.4|12
1628491260000|2021-08-09 06:41:00|736038.4|735038.4|736038.8|735038.8|736049.5|735049.5|736036.6|735036.6|17
1628491270000|2021-08-09 06:41:10|736037.4|735037.4|736029.3|735029.3|736038.7|735038.7|736029.3|735029.3|8
1628491280000|2021-08-09 06:41:20|736039.7|735039.7|736554.5|734554.5|736558.1|735039.7|736035.8|734544.4|19
1628491290000|2021-08-09 06:41:30|736556.5|734556.5|736052.9|735052.9|736556.5|735053.2|736052.9|734545.9|12
1628491300000|2021-08-09 06:41:40|736054|735054|736065.1|735065.1|736072.6|735072.6|736046.7|735046.7|20
1628491310000|2021-08-09 06:41:50|736064|735064|736561.8|734561.8|736566.2|735064|736064|734558.5|15
1628491320000|2021-08-09 06:42:00|736560.7|734560.7|736061.8|735061.8|736564.4|735061.8|736061.8|734558.3|21
1628491330000|2021-08-09 06:42:10|736067.2|735067.2|736062.8|735062.8|736068.4|735068.4|736058|735058|17
1628491340000|2021-08-09 06:42:20|736066.5|735066.5|736081.5|735081.5|736573.6|735095.1|736062.4|734567.7|20
1628491350000|2021-08-09 06:42:30|736084.4|735084.4|736716.6|734716.6|736716.6|735218.3|736081.6|734576.6|28
1628491360000|2021-08-09 06:42:40|736718.9|734718.9|736121.1|735121.1|736718.9|735216.5|736103.4|734570.2|39
1628491370000|2021-08-09 06:42:50|736122.3|735122.3|736643.2|734643.2|736655.1|735136.5|736079.5|734580.8|38
1628491380000|2021-08-09 06:43:00|736641.6|734641.6|736582.2|734582.2|736646.6|735149.2|736060.4|734542.8|33
1628491390000|2021-08-09 06:43:10|736570|734570|736563.9|734563.9|736580.7|735079.9|736046.2|734547.8|29
1628491400000|2021-08-09 06:43:20|736563.4|734563.4|736544.5|734544.5|736565.4|734565.4|736542.9|734542.9|28
1628491410000|2021-08-09 06:43:30|736522.9|734522.9|736572.4|734572.4|736586.5|734586.5|736522.1|734522.1|24
1628491420000|2021-08-09 06:43:40|736573.6|734573.6|736038.7|735038.7|736581.5|735058.4|736038.7|734567.1|30
1628491430000|2021-08-09 06:43:50|736049.8|735049.8|736576.6|734576.6|736586.3|735072.6|736043|734552.6|35
1628491440000|2021-08-09 06:44:00|736575.5|734575.5|736683.3|734683.3|736723.9|734723.9|736571.5|734571.5|35
1628491450000|2021-08-09 06:44:10|736689.5|734689.5|736735.2|734735.2|736742.4|734742.4|736676.6|734676.6|32
1628491460000|2021-08-09 06:44:20|736721.9|734721.9|736715.9|734715.9|736734.7|734734.7|736715.9|734715.9|21
1628491470000|2021-08-09 06:44:30|736713.9|734713.9|736705.3|734705.3|736713.9|734713.9|736697.7|734697.7|27
1628491480000|2021-08-09 06:44:40|736701.7|734701.7|736698|734698|736738.2|734738.2|736693.4|734693.4|22
1628491490000|2021-08-09 06:44:50|736699.5|734699.5|736726.7|734726.7|736733.2|734733.2|736683|734683|29
1628491500000|2021-08-09 06:45:00|736735.7|734735.7|736725.5|734725.5|736743.3|734743.3|736717|734717|29
1628491510000|2021-08-09 06:45:10|736728.8|734728.8|736762.8|734762.8|736788.5|734788.5|736722.5|734722.5|35
1628491520000|2021-08-09 06:45:20|736762.4|734762.4|736754.3|734754.3|736766|734766|736730.5|734730.5|20
1628491530000|2021-08-09 06:45:30|736754.7|734754.7|736759.4|734759.4|736763.8|734763.8|736745|734745|22
1628491540000|2021-08-09 06:45:40|736762.5|734762.5|736756.6|734756.6|736762.5|734762.5|736743.5|734743.5|16
1628491550000|2021-08-09 06:45:50|736754.8|734754.8|736740.4|734740.4|736762.9|734762.9|736731.7|734731.7|16
1628491560000|2021-08-09 06:46:00|736735.8|734735.8|736719.1|734719.1|736737.4|734737.4|736699.3|734699.3|20
1628491570000|2021-08-09 06:46:10|736712.8|734712.8|736718|734718|736722|734722|736712.8|734712.8|14
1628491580000|2021-08-09 06:46:20|736673.1|734673.1|736639.4|734639.4|736680.5|734680.5|736639.4|734639.4|38
1628491590000|2021-08-09 06:46:30|736638.6|734638.6|736639.8|734639.8|736652.1|734652.1|736635.2|734635.2|26
1628491600000|2021-08-09 06:46:40|736640.2|734640.2|736582.6|734582.6|736640.5|734640.5|736582.6|734582.6|31
1628491610000|2021-08-09 06:46:50|736580.4|734580.4|736563.9|734563.9|736580.4|734580.4|736563.4|734563.4|27
1628491620000|2021-08-09 06:47:00|736569.9|734569.9|736563.6|734563.6|736574.8|734574.8|736563.6|734563.6|14
1628491630000|2021-08-09 06:47:10|736563.3|734563.3|736568.8|734568.8|736572|734572|736563|734563|12
1628491640000|2021-08-09 06:47:20|736573.3|734573.3|736570.4|734570.4|736573.3|734573.3|736567.9|734567.9|10
1628491650000|2021-08-09 06:47:30|736568.3|734568.3|736575.9|734575.9|736590.9|734590.9|736568.3|734568.3|12
1628491660000|2021-08-09 06:47:40|736572|734572|736564.8|734564.8|736573.8|734573.8|736564|734564|18
1628491670000|2021-08-09 06:47:50|736563.2|734563.2|736061.7|735061.7|736580.8|735078.8|736060.8|734563.2|15
1628491680000|2021-08-09 06:48:00|736062.8|735062.8|736570.2|734570.2|736587.5|735062.8|736059.8|734560|25
1628491690000|2021-08-09 06:48:10|736573.6|734573.6|736069.3|735069.3|736582.6|735080.6|736058.5|734556.8|20
1628491700000|2021-08-09 06:48:20|736066.6|735066.6|736067.6|735067.6|736073.4|735073.4|736064.4|735064.4|14
1628491710000|2021-08-09 06:48:30|736062.9|735062.9|736066.5|735066.5|736074.5|735074.5|736061.4|735061.4|11
1628491720000|2021-08-09 06:48:40|736068.6|735068.6|736079.8|735079.8|736595.2|735089.4|736067.5|734586.5|15
1628491730000|2021-08-09 06:48:50|736071.8|735071.8|736075.6|735075.6|736099.6|735099.6|736071.8|735071.8|19
1628491740000|2021-08-09 06:49:00|736583.6|734583.6|736576.5|734576.5|736642.3|734642.3|736569.8|734569.8|31
1628491750000|2021-08-09 06:49:10|736577.2|734577.2|736184.6|735184.6|736688.8|735199.6|736073.6|734570|19
1628491760000|2021-08-09 06:49:20|736181|735181|736693.6|734693.6|736700.4|735181|736180|734689.6|15
1628491770000|2021-08-09 06:49:30|736687.4|734687.4|736698.4|734698.4|736709.2|734709.2|736687.4|734687.4|11
1628491780000|2021-08-09 06:49:40|736699.2|734699.2|736680.4|734680.4|736699.2|734699.2|736678.6|734678.6|15
1628491790000|2021-08-09 06:49:50|736684|734684|736694.3|734694.3|736709.2|734709.2|736684|734684|23
1628491800000|2021-08-09 06:50:00|736702.6|734702.6|736717.3|734717.3|736740.1|734740.1|736702.6|734702.6|23
1628491810000|2021-08-09 06:50:10|736720|734720|736715.7|734715.7|736731.9|734731.9|736715.7|734715.7|18
1628491820000|2021-08-09 06:50:20|736716.1|734716.1|736682.9|734682.9|736721.9|734721.9|736682.9|734682.9|26
1628491830000|2021-08-09 06:50:30|736678.7|734678.7|736701.3|734701.3|736721.2|734721.2|736677|734677|24
1628491840000|2021-08-09 06:50:40|736698.9|734698.9|736689.7|734689.7|736712.4|734712.4|736676.4|734676.4|22
1628491850000|2021-08-09 06:50:50|736686.1|734686.1|736670.7|734670.7|736705.6|735143.7|736143.7|734670.7|29
1628491860000|2021-08-09 06:51:00|736667.2|734667.2|736706.2|734706.2|736733.8|734733.8|736667.2|734667.2|27
1628491870000|2021-08-09 06:51:10|736705.6|734705.6|736628.8|734628.8|736709.1|734709.1|736618.2|734618.2|16
1628491880000|2021-08-09 06:51:20|736617.4|734617.4|736099.7|735099.7|736638.2|735105.4|736099.7|734599.4|31
1628491890000|2021-08-09 06:51:30|736099.9|735099.9|736567.5|734567.5|736604.1|735103.1|736094.2|734567.5|13
1628491900000|2021-08-09 06:51:40|736588.3|734588.3|736603.9|734603.9|736604.7|734604.7|736584.1|734584.1|25
1628491910000|2021-08-09 06:51:50|736604.2|734604.2|736671.2|734671.2|736690.3|734690.3|736585|734585|23
1628491920000|2021-08-09 06:52:00|736672.7|734672.7|736712.3|734712.3|736722|734722|736668.3|734668.3|26
1628491930000|2021-08-09 06:52:10|736710|734710|736735.9|734735.9|736735.9|734735.9|736699.2|734699.2|14
1628491940000|2021-08-09 06:52:20|736717.8|734717.8|736690.2|734690.2|736742.5|734742.5|736690.2|734690.2|27
1628491950000|2021-08-09 06:52:30|736692.9|734692.9|736729.8|734729.8|736739.4|734739.4|736684.1|734684.1|22
1628491960000|2021-08-09 06:52:40|736732.6|734732.6|736734.2|734734.2|736748.6|734748.6|736725.9|734725.9|19
1628491970000|2021-08-09 06:52:50|736750.6|734750.6|736313.4|735313.4|736838.8|735316|736234.9|734750.6|33
1628491980000|2021-08-09 06:53:00|736315.4|735315.4|736889.5|734889.5|736902.2|735315.4|736305.8|734886|24
1628491990000|2021-08-09 06:53:10|736897.7|734897.7|736475.5|735475.5|736966|735475.5|736444.4|734883|31
1628492000000|2021-08-09 06:53:20|736972.5|734972.5|736930.3|734930.3|736972.5|735471.8|736423|734893.3|37
1628492010000|2021-08-09 06:53:30|736938.1|734938.1|736504.8|735504.8|737012|735514.5|736463.2|734938.1|32
1628492020000|2021-08-09 06:53:40|737005.6|735005.6|737005|735005|737024.5|735528|736508.3|735002.3|19
1628492030000|2021-08-09 06:53:50|737007.7|735007.7|737063.7|735063.7|737085|735085|737007.7|735007.7|26
1628492040000|2021-08-09 06:54:00|737067.9|735067.9|737105.6|735105.6|737105.6|735105.6|737052.3|735052.3|26
1628492050000|2021-08-09 06:54:10|737103.7|735103.7|737051.1|735051.1|737103.7|735103.7|737046.7|735046.7|34
1628492060000|2021-08-09 06:54:20|737057.4|735057.4|736980.8|734980.8|737057.4|735057.4|736954.8|734954.8|35
1628492070000|2021-08-09 06:54:30|736976.3|734976.3|736974.4|734974.4|736991.5|734991.5|736960.7|734960.7|29
1628492080000|2021-08-09 06:54:40|736968.7|734968.7|737027.4|735027.4|737032.7|735507.5|736490.3|734959.5|30
1628492090000|2021-08-09 06:54:50|737039|735039|736984.9|734984.9|737042.7|735042.7|736984.8|734984.8|26
1628492100000|2021-08-09 06:55:00|736989.6|734989.6|736979.5|734979.5|736994.7|734994.7|736977.5|734977.5|24
1628492110000|2021-08-09 06:55:10|736975.7|734975.7|736992|734992|736998.7|734998.7|736975.6|734975.6|19
1628492120000|2021-08-09 06:55:20|736994.8|734994.8|736908.2|734908.2|736995.5|734995.5|736896.1|734896.1|27
1628492130000|2021-08-09 06:55:30|736898.7|734898.7|736903.3|734903.3|736911.1|734911.1|736880.1|734880.1|36
1628492140000|2021-08-09 06:55:40|736916.6|734916.6|736885.1|734885.1|736925|734925|736866.8|734866.8|32
1628492150000|2021-08-09 06:55:50|736885.7|734885.7|736938.4|734938.4|736957.7|734957.7|736875.2|734875.2|32
1628492160000|2021-08-09 06:56:00|736937.5|734937.5|736983.2|734983.2|736991.1|734991.1|736920.5|734920.5|34
1628492170000|2021-08-09 06:56:10|736984.3|734984.3|736977.4|734977.4|736993.4|734993.4|736960.5|734960.5|28
1628492180000|2021-08-09 06:56:20|736978|734978|736479|735479|736993|735487.8|736471.6|734978|24
1628492190000|2021-08-09 06:56:30|736475.6|735475.6|736990.9|734990.9|736997.8|735488.6|736475.6|734975.9|21
1628492200000|2021-08-09 06:56:40|736987.3|734987.3|736986.1|734986.1|736997.9|734997.9|736964.3|734964.3|28
1628492210000|2021-08-09 06:56:50|736988.3|734988.3|737021.9|735021.9|737021.9|735522|736495|734984.5|24
1628492220000|2021-08-09 06:57:00|737027|735027|736939.1|734939.1|737027|735520.6|736501.1|734926.8|34
1628492230000|2021-08-09 06:57:10|736938.4|734938.4|736942.7|734942.7|736978|734978|736895.6|734895.6|30
1628492240000|2021-08-09 06:57:20|736881|734881|736897.5|734897.5|736897.5|734897.5|736849.3|734849.3|34
1628492250000|2021-08-09 06:57:30|736916.5|734916.5|736775.3|734775.3|736916.5|735273.7|736264.7|734766.9|36
1628492260000|2021-08-09 06:57:40|736777|734777|736705.6|734705.6|736788.2|735224.3|736212.1|734705.6|33
1628492270000|2021-08-09 06:57:50|736723.6|734723.6|736656.5|734656.5|736752|734752|736642.4|734642.4|35
1628492280000|2021-08-09 06:58:00|736657.2|734657.2|736663.3|734663.3|736670.6|734670.6|736644.7|734644.7|34
1628492290000|2021-08-09 06:58:10|736651.8|734651.8|736689.6|734689.6|736695.5|734695.5|736642.8|734642.8|37
1628492300000|2021-08-09 06:58:20|736688.1|734688.1|736127.8|735127.8|736731.6|735127.8|736127.8|734625.2|32
1628492310000|2021-08-09 06:58:30|736598.2|734598.2|736587.9|734587.9|736621.8|735102.5|736102.5|734542.2|34
1628492320000|2021-08-09 06:58:40|736572.6|734572.6|736552.6|734552.6|736589.2|734589.2|736552.6|734552.6|31
1628492330000|2021-08-09 06:58:50|736539.6|734539.6|736583.4|734583.4|736592.7|735058.7|736039.5|734536.2|34
1628492340000|2021-08-09 06:59:00|736582.3|734582.3|736558|734558|736598.9|734598.9|736529.1|734529.1|37
1628492350000|2021-08-09 06:59:10|736552|734552|736066.7|735066.7|736586.3|735071|736053.6|734527|39
1628492360000|2021-08-09 06:59:20|736556.2|734556.2|736549.3|734549.3|736562.5|734562.5|736520.7|734520.7|36
1628492370000|2021-08-09 06:59:30|736560.1|734560.1|736533|734533|736561.9|735063.6|736052.7|734524.1|28
1628492380000|2021-08-09 06:59:40|736528.6|734528.6|736478.1|734478.1|736555.7|734555.7|736478.1|734478.1|33
1628492390000|2021-08-09 06:59:50|736539.3|734539.3|736528.3|734528.3|736543.5|735034.3|736034.3|734508.9|39
1628492400000|2021-08-09 07:00:00|736506.8|734506.8|736456.8|734456.8|736545.1|735049.4|735960.4|734449|40
1628492410000|2021-08-09 07:00:10|736455.4|734455.4|735887.2|734887.2|736460.2|734956.5|735887.2|734397.9|39
1628492420000|2021-08-09 07:00:20|735890|734890|736076.7|735076.7|736583|735100.5|735881|734385.9|36
1628492430000|2021-08-09 07:00:30|736077.8|735077.8|736232.4|735232.4|736749|735246|736073.5|734598.6|40
1628492440000|2021-08-09 07:00:40|736230.1|735230.1|736268|735268|736799.1|735303.8|736218|734705.1|39
1628492450000|2021-08-09 07:00:50|736264.6|735264.6|736756.6|734756.6|736769.7|735264.6|736226.2|734719.1|35
1628492460000|2021-08-09 07:01:00|736731.1|734731.1|736767.7|734767.7|736771.4|735276.5|736255.6|734731.1|40
1628492470000|2021-08-09 07:01:10|736753.8|734753.8|736381.5|734381.5|736753.8|735223.2|735968.5|734381.5|40
1628492480000|2021-08-09 07:01:20|736374.2|734374.2|736402.3|734402.3|736458.4|734930.2|735916.4|734356.7|40
1628492490000|2021-08-09 07:01:30|736383.4|734383.4|736187.8|734187.8|736394.5|734769.5|735675.3|734157.4|39
1628492500000|2021-08-09 07:01:40|736179.6|734179.6|735550.4|734550.4|736179.6|734654.4|735546|734016.9|38
1628492510000|2021-08-09 07:01:50|735539.6|734539.6|736116.4|734116.4|736127.2|734575.9|735539.6|734034.8|38
1628492520000|2021-08-09 07:02:00|736102.2|734102.2|736218.3|734218.3|736218.3|734218.3|736102.2|734102.2|40
1628492530000|2021-08-09 07:02:10|736213.3|734213.3|736212.4|734212.4|736235.4|734235.4|736195.5|734195.5|34
1628492540000|2021-08-09 07:02:20|736195.6|734195.6|736244.8|734244.8|736260.2|734260.2|736195.6|734195.6|37
1628492550000|2021-08-09 07:02:30|736221.7|734221.7|736211.9|734211.9|736226.6|734226.6|736198.8|734198.8|35
1628492560000|2021-08-09 07:02:40|736222|734222|736267.7|734267.7|736274.9|734783.8|735763.6|734199.4|37
1628492570000|2021-08-09 07:02:50|736277.3|734277.3|736339.5|734339.5|736342.4|734787.2|735787.2|734274.6|39
1628492580000|2021-08-09 07:03:00|736329.6|734329.6|736335.7|734335.7|736362.4|734759.2|735759.2|734270.5|39
1628492590000|2021-08-09 07:03:10|736351.9|734351.9|736260|734260|736353.3|734353.3|736218.6|734218.6|38
1628492600000|2021-08-09 07:03:20|736257.8|734257.8|736250.5|734250.5|736270.2|734759.5|735734.4|734218.2|37
1628492610000|2021-08-09 07:03:30|736245.7|734245.7|736248.7|734248.7|736248.7|734744.7|735743.5|734222.7|34
1628492620000|2021-08-09 07:03:40|736249.2|734249.2|736233.9|734233.9|736251|734251|736232.2|734232.2|30
1628492630000|2021-08-09 07:03:50|736234.1|734234.1|736227.1|734227.1|736251.3|734744|735723.7|734207.9|38
1628492640000|2021-08-09 07:04:00|736239|734239|736113.3|734113.3|736239|734624.5|735590|734088.9|37
1628492650000|2021-08-09 07:04:10|736103.7|734103.7|736063.6|734063.6|736115.9|734115.9|736063.6|734063.6|35
1628492660000|2021-08-09 07:04:20|736047.7|734047.7|735884.8|733884.8|736053.2|734552.5|735552.5|733850.4|38
1628492670000|2021-08-09 07:04:30|735873.1|733873.1|735897|733897|735946.2|734431.8|735388.5|733873.1|39
1628492680000|2021-08-09 07:04:40|735398.1|734398.1|735920.7|733920.7|735920.7|734409|735361.4|733868.8|36
1628492690000|2021-08-09 07:04:50|735917.5|733917.5|735955.3|733955.3|735970.7|734412.1|735388.9|733889|36
1628492700000|2021-08-09 07:05:00|735974.7|733974.7|735943.8|733943.8|735974.7|733974.7|735892.8|733892.8|35
1628492710000|2021-08-09 07:05:10|735934.9|733934.9|735979.2|733979.2|736014.7|734014.7|735930.3|733930.3|30
1628492720000|2021-08-09 07:05:20|735982.3|733982.3|735849.9|733849.9|735987.5|734425.5|735422.5|733844.1|38
1628492730000|2021-08-09 07:05:30|735851.5|733851.5|735942|733942|735964.2|734395.3|735392.2|733851.3|37
1628492740000|2021-08-09 07:05:40|735947|733947|735472.7|734472.7|735995.1|734488.1|735471.1|733943.8|34
1628492750000|2021-08-09 07:05:50|735471.8|734471.8|735416.1|734416.1|735974.7|734481.9|735405.5|733936.2|38
1628492760000|2021-08-09 07:06:00|735412.6|734412.6|735948.4|733948.4|735970.3|734442.3|735412.6|733935.5|37
1628492770000|2021-08-09 07:06:10|735454.1|734454.1|735969.5|733969.5|735972.3|734490.2|735445.9|733948.9|33
1628492780000|2021-08-09 07:06:20|735969.3|733969.3|735453.8|734453.8|735969.3|734453.8|735389|733921.6|35
1628492790000|2021-08-09 07:06:30|735455.8|734455.8|735440|734440|735941.6|734455.8|735414.3|733912.7|39
1628492800000|2021-08-09 07:06:40|735440.5|734440.5|735432.3|734432.3|735937.5|734445.4|735405.6|733925.3|38
1628492810000|2021-08-09 07:06:50|735435.6|734435.6|735411.1|734411.1|735933.2|734442.6|735394.6|733911.7|35
1628492820000|2021-08-09 07:07:00|735404.9|734404.9|735404.7|734404.7|735414.1|734414.1|735385.6|734385.6|36
1628492830000|2021-08-09 07:07:10|735380|734380|735388.7|734388.7|735401.9|734401.9|735372|734372|26
1628492840000|2021-08-09 07:07:20|735390.7|734390.7|735935.6|733935.6|735942.8|734390.7|735385.9|733924.1|34
1628492850000|2021-08-09 07:07:30|735928|733928|735442.7|734442.7|735971.5|734477.1|735437|733920.6|31
1628492860000|2021-08-09 07:07:40|735441.9|734441.9|735969.3|733969.3|735969.3|734461.9|735436.1|733956.2|28
1628492870000|2021-08-09 07:07:50|735962.2|733962.2|735464.1|734464.1|735976|734481.2|735461.5|733956.7|37
1628492880000|2021-08-09 07:08:00|735463.9|734463.9|736076|734076|736078.3|734589.4|735433.1|734076|35
1628492890000|2021-08-09 07:08:10|736094.2|734094.2|736131.9|734131.9|736160.4|734678.1|735585.2|734094.2|37
1628492900000|2021-08-09 07:08:20|735636.6|734636.6|736135.1|734135.1|736139.2|734652.5|735628.1|734132.7|33
1628492910000|2021-08-09 07:08:30|736123.6|734123.6|736115.7|734115.7|736123.6|734684.6|735610.7|734113.5|37
1628492920000|2021-08-09 07:08:40|736112.9|734112.9|735714.9|734714.9|736117.6|734714.9|735694.6|734104.7|37
1628492930000|2021-08-09 07:08:50|735714.5|734714.5|735737.6|734737.6|735740.9|734740.9|735699.9|734699.9|36
1628492940000|2021-08-09 07:09:00|735738.5|734738.5|735754.5|734754.5|736247.8|734754.5|735735|734235.5|34
1628492950000|2021-08-09 07:09:10|735754.8|734754.8|735688.3|734688.3|735768.6|734768.6|735681|734681|35
1628492960000|2021-08-09 07:09:20|735690.7|734690.7|735714|734714|735717.1|734717.1|735690.7|734690.7|25
1628492970000|2021-08-09 07:09:30|735710.5|734710.5|735691|734691|735712.6|734712.6|735684.4|734684.4|34
1628492980000|2021-08-09 07:09:40|735689.7|734689.7|735679.8|734679.8|735697.8|734697.8|735679.8|734679.8|31
1628492990000|2021-08-09 07:09:50|735681.8|734681.8|735844.5|734844.5|735844.5|734844.5|735679|734679|39
1628493000000|2021-08-09 07:10:00|735841.5|734841.5|735833|734833|735841.5|734841.5|735811.7|734811.7|40
1628493010000|2021-08-09 07:10:10|735835.9|734835.9|735816.8|734816.8|735850.2|734850.2|735797.8|734797.8|31
1628493020000|2021-08-09 07:10:20|735816|734816|736261.3|734261.3|736261.3|734839|735750.5|734246.9|36
1628493030000|2021-08-09 07:10:30|736250.5|734250.5|736239.4|734239.4|736281.5|734774.8|735735.1|734221.9|35
1628493040000|2021-08-09 07:10:40|736227.4|734227.4|735641.6|734641.6|736227.4|734674.9|735632.7|734143.5|37
1628493050000|2021-08-09 07:10:50|735650.3|734650.3|735685.4|734685.4|736162|734696.2|735634.3|734129.5|36
1628493060000|2021-08-09 07:11:00|735671.2|734671.2|735693.1|734693.1|736170|734694.2|735663.5|734155.8|36
1628493070000|2021-08-09 07:11:10|735700|734700|735716.3|734716.3|735732.2|734732.2|735694.8|734694.8|32
1628493080000|2021-08-09 07:11:20|735716.2|734716.2|735809.5|734809.5|735814.7|734814.7|735714.9|734714.9|35
1628493090000|2021-08-09 07:11:30|735790.2|734790.2|735847.6|734847.6|735858.3|734858.3|735790.2|734790.2|34
1628493100000|2021-08-09 07:11:40|735854.5|734854.5|735865.1|734865.1|736384.2|734882.4|735832.1|734345.2|40
1628493110000|2021-08-09 07:11:50|736363.1|734363.1|736366.3|734366.3|736376.8|734376.8|736351.9|734351.9|35
1628493120000|2021-08-09 07:12:00|736367.4|734367.4|736382.2|734382.2|736384.4|734893.1|735864.5|734367.4|31
1628493130000|2021-08-09 07:12:10|736376.6|734376.6|736401.8|734401.8|736417.9|734417.9|736372.6|734372.6|29
1628493140000|2021-08-09 07:12:20|736419.2|734419.2|735969.5|734969.5|736425.8|734969.5|735871.3|734385.4|38
1628493150000|2021-08-09 07:12:30|736000.9|735000.9|735976.7|734976.7|736000.9|735000.9|735969.9|734969.9|27
1628493160000|2021-08-09 07:12:40|735976.5|734976.5|736594.2|734594.2|736611.9|735094.1|735975.8|734586.7|38
1628493170000|2021-08-09 07:12:50|736584.8|734584.8|736659.5|734659.5|736738.2|735175.3|736109|734584.8|37
1628493180000|2021-08-09 07:13:00|736648.2|734648.2|736612.6|734612.6|736662.4|735131.2|736077.7|734583.2|39
1628493190000|2021-08-09 07:13:10|736604.1|734604.1|736144.3|735144.3|736648|735155.5|736125.6|734598|40
1628493200000|2021-08-09 07:13:20|736117.6|735117.6|736053.8|735053.8|736592.6|735128.1|736053.2|734570.6|40
1628493210000|2021-08-09 07:13:30|736068.4|735068.4|736666.1|734666.1|736676.4|735159.4|736056.5|734560.5|40
1628493220000|2021-08-09 07:13:40|736675.3|734675.3|736610.5|734610.5|736684.4|735162|736080.5|734610.5|38
1628493230000|2021-08-09 07:13:50|736109|735109|736105|735105|736604.4|735111.2|736083.9|734571.7|36
1628493240000|2021-08-09 07:14:00|736102.2|735102.2|735971.5|734971.5|736521.3|735107.3|735963.8|734521.3|36
1628493250000|2021-08-09 07:14:10|736467.5|734467.5|735954.2|734954.2|736524.4|735025.8|735943|734467.5|38
1628493260000|2021-08-09 07:14:20|735956.3|734956.3|735959.9|734959.9|735961.7|734961.7|735932.5|734932.5|38
1628493270000|2021-08-09 07:14:30|735951.3|734951.3|736501.9|734501.9|736536.8|734959.3|735949|734456.9|36
1628493280000|2021-08-09 07:14:40|736502|734502|736510.9|734510.9|736531.5|735016.9|736006.6|734498.4|31
1628493290000|2021-08-09 07:14:50|736520.2|734520.2|736012.9|735012.9|736538.8|735023.6|736012.9|734486.8|39
1628493300000|2021-08-09 07:15:00|736022.6|735022.6|736498.2|734498.2|736511|735022.6|735994.4|734496.8|33
1628493310000|2021-08-09 07:15:10|736496|734496|736158.1|735158.1|736643.6|735166.5|736096.3|734494.6|36
1628493320000|2021-08-09 07:15:20|736692.2|734692.2|736662.3|734662.3|736692.2|735213.9|736155|734651.6|39
1628493330000|2021-08-09 07:15:30|736651.1|734651.1|736545|734545|736651.1|735135.6|736047.6|734532.2|39
1628493340000|2021-08-09 07:15:40|736529.4|734529.4|736620|734620|736620|735079.8|736029.7|734522.6|39
1628493350000|2021-08-09 07:15:50|736607.1|734607.1|736207.9|735207.9|736624.5|735211.7|736107|734596.7|40
1628493360000|2021-08-09 07:16:00|736198.4|735198.4|736255.7|735255.7|736762.9|735275.6|736190.3|734743.6|40
1628493370000|2021-08-09 07:16:10|736248.8|735248.8|736278.4|735278.4|736289|735289|736248.8|735248.8|33
1628493380000|2021-08-09 07:16:20|736277.6|735277.6|736277.9|735277.9|736299.2|735299.2|736269.9|735269.9|30
1628493390000|2021-08-09 07:16:30|736278.3|735278.3|736281.2|735281.2|736289.3|735289.3|736247.8|735247.8|40
1628493400000|2021-08-09 07:16:40|736292.9|735292.9|736287.8|735287.8|736301.7|735301.7|736279.7|735279.7|38
1628493410000|2021-08-09 07:16:50|736271.1|735271.1|736322.2|735322.2|736322.2|735322.2|736256.1|735256.1|39
1628493420000|2021-08-09 07:17:00|736321.2|735321.2|736346.5|735346.5|736383.8|735383.8|736306.3|735306.3|40
1628493430000|2021-08-09 07:17:10|736366.7|735366.7|736378.5|735378.5|736387.5|735387.5|736358.3|735358.3|34
1628493440000|2021-08-09 07:17:20|736364.3|735364.3|736351.2|735351.2|736382.9|735382.9|736336.6|735336.6|39
1628493450000|2021-08-09 07:17:30|736359.1|735359.1|736322.9|735322.9|736359.1|735359.1|736285.6|735285.6|37
1628493460000|2021-08-09 07:17:40|736322.2|735322.2|736311.9|735311.9|736322.2|735322.2|736297.2|735297.2|36
1628493470000|2021-08-09 07:17:50|736312|735312|736323.1|735323.1|736335.5|735335.5|736308.8|735308.8|25
1628493480000|2021-08-09 07:18:00|736330.1|735330.1|736317.9|735317.9|736335.7|735335.7|736307.5|735307.5|35
1628493490000|2021-08-09 07:18:10|736307.2|735307.2|736328.9|735328.9|736338.6|735338.6|736305.3|735305.3|38
1628493500000|2021-08-09 07:18:20|736326.7|735326.7|736329.6|735329.6|736342.4|735342.4|736306.7|735306.7|35
1628493510000|2021-08-09 07:18:30|736333.1|735333.1|736311.9|735311.9|736334.9|735334.9|736310.3|735310.3|38
1628493520000|2021-08-09 07:18:40|736315.3|735315.3|736268|735268|736315.4|735315.4|736239|735239|39
1628493530000|2021-08-09 07:18:50|736265.7|735265.7|736306.8|735306.8|736316.4|735316.4|736265.7|735265.7|36
1628493540000|2021-08-09 07:19:00|736306.4|735306.4|736260.4|735260.4|736311.8|735311.8|736252.7|735252.7|38
1628493550000|2021-08-09 07:19:10|736260.1|735260.1|736215|735215|736266.7|735266.7|736215|735215|34
1628493560000|2021-08-09 07:19:20|736221.4|735221.4|736134.3|735134.3|736232.1|735232.1|736129.5|735129.5|39
1628493570000|2021-08-09 07:19:30|736139|735139|736090.9|735090.9|736143.5|735143.5|736082.1|735082.1|38
1628493580000|2021-08-09 07:19:40|736085.2|735085.2|736040.8|735040.8|736090.2|735090.2|736036.5|735036.5|31
1628493590000|2021-08-09 07:19:50|736041.2|735041.2|735914.9|734914.9|736420.7|735041.7|735899.8|734407|32
1628493600000|2021-08-09 07:20:00|735909.5|734909.5|736467.8|734467.8|736492|734960.1|735905.3|734406.9|32
1628493610000|2021-08-09 07:20:10|736455.1|734455.1|735925.9|734925.9|736461.7|734930.7|735898.4|734403.7|32
1628493620000|2021-08-09 07:20:20|735924.4|734924.4|735816.3|734816.3|736325.1|734924.4|735806.1|734300.3|36
1628493630000|2021-08-09 07:20:30|735817.8|734817.8|736328.3|734328.3|736343.1|734837.1|735812.5|734315.2|37
1628493640000|2021-08-09 07:20:40|736324.8|734324.8|736346.4|734346.4|736360.3|734845.9|735844.8|734323.1|37
1628493650000|2021-08-09 07:20:50|736347.1|734347.1|736336.7|734336.7|736359.8|734854.1|735825.2|734336.7|36
1628493660000|2021-08-09 07:21:00|736338.9|734338.9|736405|734405|736437.1|735038|735841.6|734331.2|39
1628493670000|2021-08-09 07:21:10|736394.9|734394.9|735881.2|734881.2|736397.9|734906.2|735879|734385.2|29
1628493680000|2021-08-09 07:21:20|735884.8|734884.8|735880.6|734880.6|736395.1|734885|735858|734342.4|35
1628493690000|2021-08-09 07:21:30|735881.7|734881.7|735885.5|734885.5|735907.2|734907.2|735877.4|734877.4|35
1628493700000|2021-08-09 07:21:40|735888|734888|736445.3|734445.3|736460.6|734945.9|735879.8|734406.7|37
1628493710000|2021-08-09 07:21:50|736447.2|734447.2|735966.8|734966.8|736447.2|734986.5|735957.4|734409.2|38
1628493720000|2021-08-09 07:22:00|735963.5|734963.5|736464.3|734464.3|736481.1|734982.1|735959.3|734464.2|31
1628493730000|2021-08-09 07:22:10|736464.7|734464.7|736016.4|735016.4|736486.9|735075.7|735966.8|734464.7|40
1628493740000|2021-08-09 07:22:20|736509.2|734509.2|736024.4|735024.4|736520.6|735058.3|735996.7|734503.1|35
1628493750000|2021-08-09 07:22:30|736039.9|735039.9|736026.3|735026.3|736040.2|735040.2|735999.9|734999.9|39
1628493760000|2021-08-09 07:22:40|736031.1|735031.1|736036.2|735036.2|736539.3|735039.2|736014.1|734537.2|40
1628493770000|2021-08-09 07:22:50|736074.8|735074.8|736104.7|735104.7|736109.2|735109.2|736059.2|735059.2|35
1628493780000|2021-08-09 07:23:00|736098.7|735098.7|736130.2|735130.2|736610.8|735171.5|736098.7|734610.8|38
1628493790000|2021-08-09 07:23:10|736108.4|735108.4|736066.2|735066.2|736591.3|735135.9|736064.9|734590.3|37
1628493800000|2021-08-09 07:23:20|736059.2|735059.2|736046.2|735046.2|736062.3|735062.3|736037.1|735037.1|37
1628493810000|2021-08-09 07:23:30|736042.8|735042.8|736065.7|735065.7|736065.7|735065.7|736040.7|735040.7|33
1628493820000|2021-08-09 07:23:40|736055.5|735055.5|736052.9|735052.9|736106.2|735106.2|736038.8|735038.8|39
1628493830000|2021-08-09 07:23:50|736065.6|735065.6|736670.3|734670.3|736670.3|735156.1|736054.4|734670.3|39
1628493840000|2021-08-09 07:24:00|736656.2|734656.2|735991.3|734991.3|736664.2|735131.8|735991.2|734650.8|37
1628493850000|2021-08-09 07:24:10|736004.2|735004.2|736009|735009|736551.4|735063.9|735997.9|734513.3|38
1628493860000|2021-08-09 07:24:20|736013.8|735013.8|736052.5|735052.5|736567.6|735065.2|736013.8|734551.8|34
1628493870000|2021-08-09 07:24:30|736054.3|735054.3|736035.1|735035.1|736548.6|735054.3|736004.5|734524.9|38
1628493880000|2021-08-09 07:24:40|736043.2|735043.2|736045.2|735045.2|736561.8|735073.6|736015.4|734519.3|38
1628493890000|2021-08-09 07:24:50|736040.4|735040.4|736020.2|735020.2|736547.4|735040.4|736016.9|734519.9|34
1628493900000|2021-08-09 07:25:00|736031.2|735031.2|736157.6|735157.6|736726|735204.3|736019.4|734686.9|39
1628493910000|2021-08-09 07:25:10|736165.2|735165.2|736159.8|735159.8|736666.8|735188.2|736145.1|734666.8|36
1628493920000|2021-08-09 07:25:20|736144.7|735144.7|736154.6|735154.6|736158.2|735158.2|736134.2|735134.2|32
1628493930000|2021-08-09 07:25:30|736160.7|735160.7|736154.3|735154.3|736657.8|735167.4|736153.5|734654.7|32
1628493940000|2021-08-09 07:25:40|736159.6|735159.6|736149.8|735149.8|736168.3|735168.3|736149.8|735149.8|31
1628493950000|2021-08-09 07:25:50|736150.3|735150.3|736169.1|735169.1|736175.2|735175.2|736149|735149|29
1628493960000|2021-08-09 07:26:00|736168.6|735168.6|736049.5|735049.5|736185.1|735185.1|736048.4|735048.4|40
1628493970000|2021-08-09 07:26:10|736050.1|735050.1|735975.2|734975.2|736522.8|735057|735904.7|734402.6|39
1628493980000|2021-08-09 07:26:20|735977.5|734977.5|735970.4|734970.4|736480|734983.4|735962.6|734463|37
1628493990000|2021-08-09 07:26:30|735977|734977|736029.1|735029.1|736032.5|735032.5|735965.5|734965.5|33
1628494000000|2021-08-09 07:26:40|736027|735027|735873.1|734873.1|736029|735029|735873.1|734873.1|38
1628494010000|2021-08-09 07:26:50|735868.2|734868.2|735873.5|734873.5|736398.1|734896.1|735831.4|734374.6|35
1628494020000|2021-08-09 07:27:00|735826.5|734826.5|735700.8|734700.8|735826.5|734826.5|735684|734684|37
1628494030000|2021-08-09 07:27:10|735699.5|734699.5|735697.2|734697.2|735703.5|734703.5|735693.9|734693.9|22
1628494040000|2021-08-09 07:27:20|735696.8|734696.8|736121.2|734121.2|736128.8|734710.4|735602.5|734108.1|35
1628494050000|2021-08-09 07:27:30|736121.9|734121.9|736122|734122|736138.3|734138.3|736088.4|734088.4|35
1628494060000|2021-08-09 07:27:40|736131.7|734131.7|736123.7|734123.7|736131.7|734131.7|736089.4|734089.4|39
1628494070000|2021-08-09 07:27:50|736102.1|734102.1|735573|734573|736108.8|734583.3|735571|734072|33
1628494080000|2021-08-09 07:28:00|735572.4|734572.4|735579.6|734579.6|736121.1|734616.8|735572.4|734094.2|35
1628494090000|2021-08-09 07:28:10|735582.9|734582.9|735563.1|734563.1|735595.9|734595.9|735563.1|734563.1|39
1628494100000|2021-08-09 07:28:20|735572.7|734572.7|735558|734558|735578.1|734578.1|735546.8|734546.8|28
1628494110000|2021-08-09 07:28:30|735563.8|734563.8|735573|734573|735583.6|734583.6|735555.3|734555.3|32
1628494120000|2021-08-09 07:28:40|735573.5|734573.5|735590.4|734590.4|735609|734609|735573.5|734573.5|35
1628494130000|2021-08-09 07:28:50|735593.3|734593.3|735591.7|734591.7|735600.3|734600.3|735586.8|734586.8|33
1628494140000|2021-08-09 07:29:00|735589.1|734589.1|735547.7|734547.7|736080.7|734598|735542|734074.4|39
1628494150000|2021-08-09 07:29:10|735547.2|734547.2|735487.4|734487.4|735566.3|734566.3|735469.2|734469.2|37
1628494160000|2021-08-09 07:29:20|735469.5|734469.5|735532|734532|735551|734551|735469.5|734469.5|37
1628494170000|2021-08-09 07:29:30|735531.7|734531.7|735485.3|734485.3|735537.9|734537.9|735485.3|734485.3|36
1628494180000|2021-08-09 07:29:40|735482.8|734482.8|735485.1|734485.1|735497.3|734497.3|735475.7|734475.7|24
1628494190000|2021-08-09 07:29:50|735485|734485|735481.3|734481.3|735485.9|734485.9|735462.9|734462.9|34
1628494200000|2021-08-09 07:30:00|735477.2|734477.2|735470.3|734470.3|735486.1|734486.1|735468.9|734468.9|34
1628494210000|2021-08-09 07:30:10|735470.6|734470.6|735472.2|734472.2|735474.5|734474.5|735463.1|734463.1|35
1628494220000|2021-08-09 07:30:20|735472.7|734472.7|735458.6|734458.6|735482.2|734482.2|735457.4|734457.4|29
1628494230000|2021-08-09 07:30:30|735457|734457|735460.4|734460.4|735472.7|734472.7|735453.6|734453.6|26
1628494240000|2021-08-09 07:30:40|735472.8|734472.8|735475.4|734475.4|735482.1|734482.1|735457.7|734457.7|28
1628494250000|2021-08-09 07:30:50|735489.6|734489.6|735488.1|734488.1|735489.6|734489.6|735476.3|734476.3|23
1628494260000|2021-08-09 07:31:00|735489.9|734489.9|735553.1|734553.1|735559|734559|735482.7|734482.7|33
1628494270000|2021-08-09 07:31:10|735552|734552|735491.2|734491.2|735569.3|734569.3|735491.2|734491.2|35
1628494280000|2021-08-09 07:31:20|735484.4|734484.4|735491.5|734491.5|735503.7|734503.7|735475.9|734475.9|37
1628494290000|2021-08-09 07:31:30|735501.7|734501.7|735502.4|734502.4|735506.8|734506.8|735496.4|734496.4|27
1628494300000|2021-08-09 07:31:40|735503.3|734503.3|735511.1|734511.1|735523.5|734523.5|735498.6|734498.6|25
1628494310000|2021-08-09 07:31:50|735507.1|734507.1|735504.2|734504.2|735519|734519|735504.2|734504.2|30
1628494320000|2021-08-09 07:32:00|735465.9|734465.9|735415|734415|735476.9|734476.9|735414.5|734414.5|32
1628494330000|2021-08-09 07:32:10|735416.2|734416.2|735412.1|734412.1|735421.3|734421.3|735412|734412|30
1628494340000|2021-08-09 07:32:20|735411.6|734411.6|735423.5|734423.5|735430|734430|735408.9|734408.9|30
1628494350000|2021-08-09 07:32:30|735423|734423|735443.8|734443.8|735444.1|734444.1|735400.9|734400.9|31
1628494360000|2021-08-09 07:32:40|735435.1|734435.1|735454.2|734454.2|735454.2|734454.2|735432.3|734432.3|37
1628494370000|2021-08-09 07:32:50|735452.5|734452.5|735425.4|734425.4|735460.1|734460.1|735422|734422|31
1628494380000|2021-08-09 07:33:00|735425.6|734425.6|735494.3|734494.3|735494.3|734494.3|735422.8|734422.8|37
1628494390000|2021-08-09 07:33:10|735500|734500|735628.5|734628.5|735631.4|734631.4|735493.4|734493.4|38
1628494400000|2021-08-09 07:33:20|735627.6|734627.6|735584.8|734584.8|735631.7|734631.7|735570.9|734570.9|36
1628494410000|2021-08-09 07:33:30|735581.4|734581.4|735545|734545|735586.1|734586.1|735545|734545|37
1628494420000|2021-08-09 07:33:40|735544.1|734544.1|735495.4|734495.4|735544.8|734544.8|735495.3|734495.3|39
1628494430000|2021-08-09 07:33:50|735499|734499|735427|734427|735505.8|734505.8|735419.1|734419.1|36
1628494440000|2021-08-09 07:34:00|735427.1|734427.1|735403|734403|735429.2|734429.2|735400.1|734400.1|35
1628494450000|2021-08-09 07:34:10|735404.2|734404.2|735405.9|734405.9|735410.1|734410.1|735401.7|734401.7|23
1628494460000|2021-08-09 07:34:20|735413.2|734413.2|735413.7|734413.7|735415.2|734415.2|735411|734411|31
1628494470000|2021-08-09 07:34:30|735414|734414|735412.9|734412.9|735426|734426|735408.6|734408.6|37
1628494480000|2021-08-09 07:34:40|735410.9|734410.9|735504.1|734504.1|735504.1|734504.1|735410.9|734410.9|32
1628494490000|2021-08-09 07:34:50|735501.7|734501.7|735533.2|734533.2|735548.7|734548.7|735501.7|734501.7|32
1628494500000|2021-08-09 07:35:00|735531.7|734531.7|735534.2|734534.2|735541.5|734541.5|735517.6|734517.6|34
1628494510000|2021-08-09 07:35:10|735532.4|734532.4|735505.1|734505.1|735548|734548|735501.8|734501.8|34
1628494520000|2021-08-09 07:35:20|735507.5|734507.5|735433.9|734433.9|735507.5|734507.5|735433.9|734433.9|38
1628494530000|2021-08-09 07:35:30|735431.8|734431.8|735421.7|734421.7|735438.1|734438.1|735412.8|734412.8|30
1628494540000|2021-08-09 07:35:40|735422|734422|735417.1|734417.1|735424.2|734424.2|735414.9|734414.9|23
1628494550000|2021-08-09 07:35:50|735418.2|734418.2|735419.1|734419.1|735424.2|734424.2|735415.4|734415.4|22
1628494560000|2021-08-09 07:36:00|735412.6|734412.6|735407.2|734407.2|735412.6|734412.6|735397.8|734397.8|37
1628494570000|2021-08-09 07:36:10|735406.4|734406.4|735405.4|734405.4|735412.8|734412.8|735401|734401|33
1628494580000|2021-08-09 07:36:20|735407.9|734407.9|735410.4|734410.4|735412|734412|735398.2|734398.2|32
1628494590000|2021-08-09 07:36:30|735409.8|734409.8|735350.7|734350.7|735409.8|734409.8|735337.6|734337.6|33
1628494600000|2021-08-09 07:36:40|735351.6|734351.6|735282.8|734282.8|735352.8|734352.8|735281.6|734281.6|36
1628494610000|2021-08-09 07:36:50|735281.6|734281.6|735199.3|734199.3|735296.7|734296.7|735189.1|734189.1|35
1628494620000|2021-08-09 07:37:00|735202.3|734202.3|735069.4|734069.4|735202.3|734202.3|735069.4|734069.4|39
1628494630000|2021-08-09 07:37:10|735061.1|734061.1|734925.9|733925.9|735460.8|734068.7|734918.5|733460.8|39
1628494640000|2021-08-09 07:37:20|734924.5|733924.5|735395.6|733395.6|735459.1|733953.5|734920.4|733386.3|37
1628494650000|2021-08-09 07:37:30|735386.4|733386.4|735477.3|733477.3|735516.3|733920.3|734885.6|733323.9|39
1628494660000|2021-08-09 07:37:40|735478.1|733478.1|734929.4|733929.4|735526.4|733975|734912.9|733424.8|39
1628494670000|2021-08-09 07:37:50|734928.7|733928.7|735306.6|733306.6|735360.4|733932.9|734791.8|733293.4|40
1628494680000|2021-08-09 07:38:00|735317.7|733317.7|734879.5|733879.5|735423.6|733928.9|734824.3|733297.4|40
1628494690000|2021-08-09 07:38:10|734874|733874|734841.6|733841.6|735366.2|733879|734841.6|733366.2|33
1628494700000|2021-08-09 07:38:20|734842.9|733842.9|734811.7|733811.7|735350.3|733849.3|734811.7|733316.2|38
1628494710000|2021-08-09 07:38:30|734813.7|733813.7|734807.5|733807.5|735312.8|733819.4|734796.2|733312.6|35
1628494720000|2021-08-09 07:38:40|734806.1|733806.1|734854.5|733854.5|734854.5|733854.5|734748.6|733748.6|36
1628494730000|2021-08-09 07:38:50|734837.4|733837.4|734807|733807|735347.1|733856|734773.1|733300.6|40
1628494740000|2021-08-09 07:39:00|734805.2|733805.2|734771|733771|735284|733805.2|734724.2|733263.8|38
1628494750000|2021-08-09 07:39:10|734771.5|733771.5|735382|733382|735393.1|733891.1|734771.5|733327.7|32
1628494760000|2021-08-09 07:39:20|734918.6|733918.6|734947.2|733947.2|734961|733961|734918.6|733918.6|36
1628494770000|2021-08-09 07:39:30|734945.4|733945.4|735027.6|734027.6|735036.9|734036.9|734944.7|733944.7|36
1628494780000|2021-08-09 07:39:40|735032.9|734032.9|734902.6|733902.6|735032.9|734032.9|734902.6|733902.6|33
1628494790000|2021-08-09 07:39:50|734901.2|733901.2|734942.5|733942.5|735447.6|733945.7|734901.2|733446.6|31
1628494800000|2021-08-09 07:40:00|734941.5|733941.5|734957.2|733957.2|735427.6|733967.8|734912.9|733414.7|37
1628494810000|2021-08-09 07:40:10|734973.9|733973.9|734947.2|733947.2|734973.9|733973.9|734941.7|733941.7|31
1628494820000|2021-08-09 07:40:20|734948|733948|734973.4|733973.4|734975.2|733975.2|734948|733948|35
1628494830000|2021-08-09 07:40:30|734971.1|733971.1|734998.4|733998.4|735008.8|734008.8|734970|733970|38
1628494840000|2021-08-09 07:40:40|734999.6|733999.6|735054.4|734054.4|735067.2|734067.2|734997.9|733997.9|35
1628494850000|2021-08-09 07:40:50|735051.3|734051.3|735045.9|734045.9|735051.3|734051.3|735026.3|734026.3|34
1628494860000|2021-08-09 07:41:00|735045|734045|735039.7|734039.7|735054.7|734054.7|735032.3|734032.3|36
1628494870000|2021-08-09 07:41:10|735039.6|734039.6|735031.7|734031.7|735053.3|734053.3|735031.7|734031.7|32
1628494880000|2021-08-09 07:41:20|735033.1|734033.1|735030.2|734030.2|735039.3|734039.3|735029.7|734029.7|31
1628494890000|2021-08-09 07:41:30|735030.4|734030.4|735029.3|734029.3|735048.3|734048.3|735020.6|734020.6|24
1628494900000|2021-08-09 07:41:40|735027.7|734027.7|735056.2|734056.2|735056.2|734056.2|735027.7|734027.7|34
1628494910000|2021-08-09 07:41:50|735056.6|734056.6|735056.9|734056.9|735066.2|734066.2|735030.5|734030.5|36
1628494920000|2021-08-09 07:42:00|735062|734062|735080.9|734080.9|735091.6|734091.6|735029.9|734029.9|35
1628494930000|2021-08-09 07:42:10|735081.1|734081.1|735085.9|734085.9|735086.3|734086.3|735050|734050|27
1628494940000|2021-08-09 07:42:20|735086.7|734086.7|735067.6|734067.6|735602.4|734095.7|735065|733602.4|36
1628494950000|2021-08-09 07:42:30|735074|734074|735120|734120|735136.8|734136.8|735072.6|734072.6|30
1628494960000|2021-08-09 07:42:40|735123.6|734123.6|735104.4|734104.4|735123.6|734123.6|735098.5|734098.5|27
1628494970000|2021-08-09 07:42:50|735103.4|734103.4|735115.7|734115.7|735127.7|734127.7|735099.8|734099.8|33
1628494980000|2021-08-09 07:43:00|735115.2|734115.2|735148.3|734148.3|735165.5|734165.5|735108.5|734108.5|28
1628494990000|2021-08-09 07:43:10|735161.5|734161.5|735140.8|734140.8|735161.5|734161.5|735125|734125|31
1628495000000|2021-08-09 07:43:20|735138.1|734138.1|735185.9|734185.9|735194.7|734194.7|735137.8|734137.8|25
1628495010000|2021-08-09 07:43:30|735185.7|734185.7|735194.9|734194.9|735194.9|734194.9|735161.4|734161.4|33
1628495020000|2021-08-09 07:43:40|735200|734200|735188.3|734188.3|735200|734200|735175.2|734175.2|30
1628495030000|2021-08-09 07:43:50|735176.7|734176.7|735158.8|734158.8|735193.2|734193.2|735124.6|734124.6|28
1628495040000|2021-08-09 07:44:00|735155.4|734155.4|735132.3|734132.3|735627.7|734158.9|735129.1|733627.7|28
1628495050000|2021-08-09 07:44:10|735130.3|734130.3|735089.9|734089.9|735132.1|734132.1|735086.8|734086.8|31
1628495060000|2021-08-09 07:44:20|735079.7|734079.7|735071.1|734071.1|735079.7|734079.7|735066.3|734066.3|33
1628495070000|2021-08-09 07:44:30|735070.5|734070.5|735072.8|734072.8|735073.9|734073.9|735063.5|734063.5|19
1628495080000|2021-08-09 07:44:40|735068.4|734068.4|735081.2|734081.2|735081.2|734081.2|735066.4|734066.4|16
1628495090000|2021-08-09 07:44:50|735080.2|734080.2|735084|734084|735087|734087|735068.6|734068.6|17
1628495100000|2021-08-09 07:45:00|735079.5|734079.5|735086.1|734086.1|735089.4|734089.4|735064.4|734064.4|27
1628495110000|2021-08-09 07:45:10|735086|734086|735083.6|734083.6|735091.3|734091.3|735080.4|734080.4|28
1628495120000|2021-08-09 07:45:20|735085.5|734085.5|735080.4|734080.4|735088.6|734088.6|735078.8|734078.8|24
1628495130000|2021-08-09 07:45:30|735079.7|734079.7|735086.5|734086.5|735093.4|734093.4|735079.2|734079.2|21
1628495140000|2021-08-09 07:45:40|735089|734089|735041.7|734041.7|735089|734089|735034.9|734034.9|34
1628495150000|2021-08-09 07:45:50|735042.7|734042.7|735023.3|734023.3|735042.7|734042.7|734962.9|733962.9|34
1628495160000|2021-08-09 07:46:00|735011.5|734011.5|735005.7|734005.7|735021|734021|734985.2|733985.2|38
1628495170000|2021-08-09 07:46:10|735005.8|734005.8|735014.5|734014.5|735040.9|734040.9|735005.8|734005.8|38
1628495180000|2021-08-09 07:46:20|735023.6|734023.6|735106.6|734106.6|735106.6|734106.6|735017.5|734017.5|38
1628495190000|2021-08-09 07:46:30|735100.5|734100.5|735076.9|734076.9|735103.1|734103.1|735063.4|734063.4|29
1628495200000|2021-08-09 07:46:40|735074.1|734074.1|735076|734076|735081.7|734081.7|735071.9|734071.9|27
1628495210000|2021-08-09 07:46:50|735073.5|734073.5|735069.5|734069.5|735073.5|734073.5|735067.8|734067.8|27
1628495220000|2021-08-09 07:47:00|735068.3|734068.3|735074.3|734074.3|735078.9|734078.9|735068.3|734068.3|24
1628495230000|2021-08-09 07:47:10|735078.3|734078.3|735055.5|734055.5|735078.3|734078.3|735044.8|734044.8|35
1628495240000|2021-08-09 07:47:20|735044.1|734044.1|735039.8|734039.8|735053.5|734053.5|735002.5|734002.5|36
1628495250000|2021-08-09 07:47:30|735036.1|734036.1|735098.5|734098.5|735099.9|734099.9|735034.9|734034.9|37
1628495260000|2021-08-09 07:47:40|735098.1|734098.1|735107.7|734107.7|735120.6|734120.6|735092.3|734092.3|30
1628495270000|2021-08-09 07:47:50|735130.4|734130.4|735125.4|734125.4|735135.4|734135.4|735115.6|734115.6|28
1628495280000|2021-08-09 07:48:00|735130.6|734130.6|735076.2|734076.2|735161.1|734161.1|735064.2|734064.2|37
1628495290000|2021-08-09 07:48:10|735076.3|734076.3|735064.3|734064.3|735082.9|734082.9|735010.3|734010.3|31
1628495300000|2021-08-09 07:48:20|735062|734062|735069.5|734069.5|735073.6|734073.6|735043.1|734043.1|28
1628495310000|2021-08-09 07:48:30|735068.5|734068.5|735044.1|734044.1|735068.5|734068.5|735043|734043|28
1628495320000|2021-08-09 07:48:40|735044.2|734044.2|735039.4|734039.4|735055.9|734055.9|735032.3|734032.3|22
1628495330000|2021-08-09 07:48:50|735039.8|734039.8|735038.9|734038.9|735053.8|734053.8|735037.4|734037.4|27
1628495340000|2021-08-09 07:49:00|735041.9|734041.9|735049|734049|735067.3|734067.3|735041.7|734041.7|30
1628495350000|2021-08-09 07:49:10|735050.9|734050.9|735079.6|734079.6|735086|734086|735050.9|734050.9|29
1628495360000|2021-08-09 07:49:20|735074.3|734074.3|735078.7|734078.7|735085.3|734085.3|735071|734071|30
1628495370000|2021-08-09 07:49:30|735078.2|734078.2|735062.5|734062.5|735089.1|734089.1|735057.8|734057.8|36
1628495380000|2021-08-09 07:49:40|735061.1|734061.1|735059.6|734059.6|735067.4|734067.4|735055.7|734055.7|24
1628495390000|2021-08-09 07:49:50|735060.1|734060.1|735090.3|734090.3|735094.1|734094.1|735046.1|734046.1|32
1628495400000|2021-08-09 07:50:00|735076.1|734076.1|735070.8|734070.8|735083|734083|735068.2|734068.2|29
1628495410000|2021-08-09 07:50:10|735070.6|734070.6|735073.2|734073.2|735079.4|734079.4|735066.1|734066.1|26
1628495420000|2021-08-09 07:50:20|735072.4|734072.4|735108|734108|735114.5|734114.5|735063.7|734063.7|29
1628495430000|2021-08-09 07:50:30|735101.4|734101.4|735099.8|734099.8|735101.4|734101.4|735091.4|734091.4|22
1628495440000|2021-08-09 07:50:40|735090.9|734090.9|735085.1|734085.1|735090.9|734090.9|735075.7|734075.7|32
1628495450000|2021-08-09 07:50:50|735088.7|734088.7|735087|734087|735088.7|734088.7|735082.4|734082.4|26
1628495460000|2021-08-09 07:51:00|735085.3|734085.3|735068.8|734068.8|735087.2|734087.2|735056.7|734056.7|34
1628495470000|2021-08-09 07:51:10|735071.7|734071.7|735082.8|734082.8|735093.5|734093.5|735070.9|734070.9|27
1628495480000|2021-08-09 07:51:20|735084.6|734084.6|735077.2|734077.2|735084.8|734084.8|735071.6|734071.6|38
1628495490000|2021-08-09 07:51:30|735080.4|734080.4|735081.9|734081.9|735082.6|734082.6|735076|734076|21
1628495500000|2021-08-09 07:51:40|735075.6|734075.6|735058|734058|735076.7|734076.7|735037.3|734037.3|32
1628495510000|2021-08-09 07:51:50|735063|734063|735041.7|734041.7|735070.5|734070.5|735041.7|734041.7|25
1628495520000|2021-08-09 07:52:00|735028.2|734028.2|735002.3|734002.3|735028.2|734028.2|734975.9|733975.9|32
1628495530000|2021-08-09 07:52:10|735017.6|734017.6|734995.5|733995.5|735023.9|734023.9|734995.4|733995.4|34
1628495540000|2021-08-09 07:52:20|734991.8|733991.8|734996.8|733996.8|734996.8|733996.8|734991.8|733991.8|32
1628495550000|2021-08-09 07:52:30|734993.7|733993.7|735000.5|734000.5|735001.3|734001.3|734993.3|733993.3|24
1628495560000|2021-08-09 07:52:40|735000.9|734000.9|735088.4|734088.4|735092.5|734092.5|734999.3|733999.3|31
1628495570000|2021-08-09 07:52:50|735087.4|734087.4|735086.1|734086.1|735099.2|734099.2|735083.1|734083.1|29
1628495580000|2021-08-09 07:53:00|735084.8|734084.8|735094.9|734094.9|735106.9|734106.9|735084.8|734084.8|29
1628495590000|2021-08-09 07:53:10|735091.5|734091.5|735096.7|734096.7|735096.7|734096.7|735081.1|734081.1|22
1628495600000|2021-08-09 07:53:20|735082.4|734082.4|735073.9|734073.9|735096.9|734096.9|735072.6|734072.6|22
1628495610000|2021-08-09 07:53:30|735075.2|734075.2|735095.9|734095.9|735099.9|734099.9|735075.2|734075.2|27
1628495620000|2021-08-09 07:53:40|735090.6|734090.6|735092.6|734092.6|735100.7|734100.7|735087.2|734087.2|28
1628495630000|2021-08-09 07:53:50|735091.7|734091.7|735096.4|734096.4|735100.3|734100.3|735091.7|734091.7|24
1628495640000|2021-08-09 07:54:00|735096.7|734096.7|735102.4|734102.4|735117.1|734117.1|735092.1|734092.1|23
1628495650000|2021-08-09 07:54:10|735156.3|734156.3|735201.1|734201.1|735210.5|734210.5|735156.3|734156.3|36
1628495660000|2021-08-09 07:54:20|735217.4|734217.4|735198|734198|735217.4|734217.4|735197|734197|26
1628495670000|2021-08-09 07:54:30|735194.2|734194.2|735207.9|734207.9|735255.8|734255.8|735185.5|734185.5|36
1628495680000|2021-08-09 07:54:40|735213.9|734213.9|735192.5|734192.5|735213.9|734213.9|735188.4|734188.4|31
1628495690000|2021-08-09 07:54:50|735191.9|734191.9|735194|734194|735206.4|734206.4|735190.9|734190.9|37
1628495700000|2021-08-09 07:55:00|735194.3|734194.3|735206.5|734206.5|735209|734209|735191.6|734191.6|37
1628495710000|2021-08-09 07:55:10|735196.9|734196.9|735198.3|734198.3|735220.2|734220.2|735187.9|734187.9|40
1628495720000|2021-08-09 07:55:20|735198.5|734198.5|735219.6|734219.6|735223.6|734223.6|735196.6|734196.6|37
1628495730000|2021-08-09 07:55:30|735207.9|734207.9|735206.8|734206.8|735222|734222|735204.6|734204.6|33
1628495740000|2021-08-09 07:55:40|735219.8|734219.8|735204.5|734204.5|735220.2|734220.2|735204.1|734204.1|27
1628495750000|2021-08-09 07:55:50|735203.7|734203.7|735241.5|734241.5|735268.5|734268.5|735202.5|734202.5|35
1628495760000|2021-08-09 07:56:00|735237.4|734237.4|735202.9|734202.9|735238.9|734238.9|735186.4|734186.4|35
1628495770000|2021-08-09 07:56:10|735199.9|734199.9|735179.7|734179.7|735201.8|734201.8|735176.2|734176.2|32
1628495780000|2021-08-09 07:56:20|735179.1|734179.1|735183.6|734183.6|735190.4|734190.4|735176.1|734176.1|25
1628495790000|2021-08-09 07:56:30|735182.8|734182.8|735200.1|734200.1|735205.1|734205.1|735179.3|734179.3|35
1628495800000|2021-08-09 07:56:40|735186.7|734186.7|735192|734192|735198.9|734198.9|735182.9|734182.9|18
1628495810000|2021-08-09 07:56:50|735189.9|734189.9|735214.4|734214.4|735243.4|734243.4|735189.6|734189.6|24
1628495820000|2021-08-09 07:57:00|735209|734209|735227.3|734227.3|735229.4|734229.4|735193.5|734193.5|31
1628495830000|2021-08-09 07:57:10|735224.7|734224.7|735226.2|734226.2|735247|734247|735224.7|734224.7|25
1628495840000|2021-08-09 07:57:20|735224.4|734224.4|735223.2|734223.2|735232.2|734232.2|735223.2|734223.2|22
1628495850000|2021-08-09 07:57:30|735222.7|734222.7|735227.2|734227.2|735227.2|734227.2|735221.2|734221.2|21
1628495860000|2021-08-09 07:57:40|735226.8|734226.8|735226.7|734226.7|735265|734265|735223.8|734223.8|23
1628495870000|2021-08-09 07:57:50|735244.8|734244.8|735317|734317|735336.6|734336.6|735244.8|734244.8|34
1628495880000|2021-08-09 07:58:00|735316|734316|735328.7|734328.7|735332.8|734332.8|735313.6|734313.6|35
1628495890000|2021-08-09 07:58:10|735328.8|734328.8|735370.9|734370.9|735390.1|734390.1|735326|734326|30
1628495900000|2021-08-09 07:58:20|735372.2|734372.2|735391.7|734391.7|735395.8|734395.8|735369.2|734369.2|29
1628495910000|2021-08-09 07:58:30|735389.2|734389.2|735450|734450|735498.3|734498.3|735389.2|734389.2|38
1628495920000|2021-08-09 07:58:40|735447.1|734447.1|735486.1|734486.1|735506.5|734506.5|735443|734443|28
1628495930000|2021-08-09 07:58:50|735488.6|734488.6|735423.7|734423.7|735488.6|734488.6|735388.7|734388.7|32
1628495940000|2021-08-09 07:59:00|735425.6|734425.6|735351.3|734351.3|735425.6|734425.6|735346.1|734346.1|34
1628495950000|2021-08-09 07:59:10|735351.5|734351.5|735370.4|734370.4|735859.6|734370.4|735346.5|733858.7|34
1628495960000|2021-08-09 07:59:20|735366|734366|735460.4|734460.4|735460.4|734460.4|735357.8|734357.8|26
1628495970000|2021-08-09 07:59:30|735428.7|734428.7|735928.1|733928.1|735944.4|734447.8|735422.1|733922.3|28
1628495980000|2021-08-09 07:59:40|735422.2|734422.2|735547.2|734547.2|735948.7|734575.7|735422.2|733929.2|36
1628495990000|2021-08-09 07:59:50|735554.9|734554.9|735584.5|734584.5|736068.5|734593.9|735549|734065.4|32
1628496000000|2021-08-09 08:00:00|735585.4|734585.4|735611.4|734611.4|735621.7|734621.7|735569.4|734569.4|35
1628496010000|2021-08-09 08:00:10|735617.7|734617.7|735567.1|734567.1|735617.7|734617.7|735543.4|734543.4|36
1628496020000|2021-08-09 08:00:20|735562.7|734562.7|735535.8|734535.8|735578.6|734578.6|735534|734534|34
1628496030000|2021-08-09 08:00:30|735542.6|734542.6|735381.2|734381.2|735542.6|734542.6|735373.7|734373.7|37
1628496040000|2021-08-09 08:00:40|735380.3|734380.3|735366.7|734366.7|735388.1|734388.1|735366.7|734366.7|33
1628496050000|2021-08-09 08:00:50|735379.1|734379.1|735394.4|734394.4|735399|734399|735368.6|734368.6|38
1628496060000|2021-08-09 08:01:00|735401.7|734401.7|735435.2|734435.2|735452.6|734452.6|735401.7|734401.7|37
1628496070000|2021-08-09 08:01:10|735418.2|734418.2|735421.9|734421.9|735434.1|734434.1|735402.5|734402.5|33
1628496080000|2021-08-09 08:01:20|735417.4|734417.4|735381.8|734381.8|735417.4|734417.4|735367.6|734367.6|33
1628496090000|2021-08-09 08:01:30|735366.1|734366.1|735355|734355|735382|734382|735353.3|734353.3|32
1628496100000|2021-08-09 08:01:40|735364.2|734364.2|735378.2|734378.2|735380.7|734380.7|735353.8|734353.8|26
1628496110000|2021-08-09 08:01:50|735381.1|734381.1|735393.7|734393.7|735393.7|734393.7|735371.1|734371.1|24
1628496120000|2021-08-09 08:02:00|735391|734391|735380.1|734380.1|735397.5|734397.5|735370.5|734370.5|36
1628496130000|2021-08-09 08:02:10|735376.9|734376.9|735370|734370|735383.6|734383.6|735364.1|734364.1|30
1628496140000|2021-08-09 08:02:20|735368.6|734368.6|735396.7|734396.7|735414.6|734414.6|735368.3|734368.3|34
1628496150000|2021-08-09 08:02:30|735390.8|734390.8|735379.4|734379.4|735399.4|734399.4|735372|734372|31
1628496160000|2021-08-09 08:02:40|735380.9|734380.9|735385.9|734385.9|735394.6|734394.6|735374.9|734374.9|28
1628496170000|2021-08-09 08:02:50|735386.8|734386.8|735382.1|734382.1|735392.2|734392.2|735359.1|734359.1|29
1628496180000|2021-08-09 08:03:00|735384.1|734384.1|735393.8|734393.8|735400.7|734400.7|735375|734375|33
1628496190000|2021-08-09 08:03:10|735389.7|734389.7|735405.2|734405.2|735407.6|734407.6|735389.7|734389.7|27
1628496200000|2021-08-09 08:03:20|735405.6|734405.6|735447.7|734447.7|735449.7|734449.7|735400.8|734400.8|32
1628496210000|2021-08-09 08:03:30|735445.4|734445.4|735448.6|734448.6|735449.7|734449.7|735435.6|734435.6|25
1628496220000|2021-08-09 08:03:40|735448.2|734448.2|735471.2|734471.2|735480.8|734480.8|735448.1|734448.1|27
1628496230000|2021-08-09 08:03:50|735473|734473|735522.8|734522.8|735567.7|734567.7|735453.8|734453.8|35
1628496240000|2021-08-09 08:04:00|735530.2|734530.2|735526.8|734526.8|735534.7|734534.7|735526.3|734526.3|33
1628496250000|2021-08-09 08:04:10|735526.7|734526.7|735524.7|734524.7|735543.9|734543.9|735513.8|734513.8|35
1628496260000|2021-08-09 08:04:20|735524.3|734524.3|735517.3|734517.3|735538.8|734538.8|735507.8|734507.8|37
1628496270000|2021-08-09 08:04:30|735509.5|734509.5|735500.4|734500.4|735510.6|734510.6|735488.9|734488.9|31
1628496280000|2021-08-09 08:04:40|735495.8|734495.8|735464.1|734464.1|735495.8|734495.8|735462.6|734462.6|34
1628496290000|2021-08-09 08:04:50|735460.1|734460.1|735424.3|734424.3|735464.8|734464.8|735407|734407|36
1628496300000|2021-08-09 08:05:00|735437.1|734437.1|735426.7|734426.7|735441.6|734441.6|735408.5|734408.5|37
1628496310000|2021-08-09 08:05:10|735426.2|734426.2|735496.1|734496.1|735531.6|734531.6|735425.1|734425.1|32
1628496320000|2021-08-09 08:05:20|735502.2|734502.2|735524.9|734524.9|735524.9|734524.9|735491.1|734491.1|31
1628496330000|2021-08-09 08:05:30|735528.3|734528.3|735475.8|734475.8|736021.6|734533.4|735468.3|733966.5|32
1628496340000|2021-08-09 08:05:40|735470.5|734470.5|735499.3|734499.3|735517.7|734517.7|735464|734464|29
1628496350000|2021-08-09 08:05:50|735496.6|734496.6|735505.6|734505.6|735512|734512|735462.1|734462.1|34
1628496360000|2021-08-09 08:06:00|735506|734506|735514.2|734514.2|735533.5|734533.5|735493.2|734493.2|36
1628496370000|2021-08-09 08:06:10|735513.4|734513.4|735488.5|734488.5|735513.4|734513.4|735486.5|734486.5|24
1628496380000|2021-08-09 08:06:20|735485.8|734485.8|735476.4|734476.4|735505.6|734505.6|735467.6|734467.6|30
1628496390000|2021-08-09 08:06:30|735469.6|734469.6|735462.2|734462.2|735480.6|734480.6|735459.3|734459.3|24
1628496400000|2021-08-09 08:06:40|735462.9|734462.9|735432.5|734432.5|735462.9|734462.9|735419.7|734419.7|31
1628496410000|2021-08-09 08:06:50|735434.6|734434.6|735433.3|734433.3|735444.8|734444.8|735430.6|734430.6|20
1628496420000|2021-08-09 08:07:00|735444.4|734444.4|735443.7|734443.7|735474.2|734474.2|735421.6|734421.6|33
1628496430000|2021-08-09 08:07:10|735436.9|734436.9|735533.9|734533.9|735535.4|734535.4|735436.9|734436.9|35
1628496440000|2021-08-09 08:07:20|735523.2|734523.2|735471.8|734471.8|735525.3|734525.3|735470.1|734470.1|33
1628496450000|2021-08-09 08:07:30|735483.4|734483.4|735465|734465|735483.4|734483.4|735460.3|734460.3|20
1628496460000|2021-08-09 08:07:40|735465.2|734465.2|735357.9|734357.9|735465.2|734465.2|735356.8|734356.8|36
1628496470000|2021-08-09 08:07:50|735358.2|734358.2|735381.5|734381.5|735882.1|734390.8|735358|733882.1|33
1628496480000|2021-08-09 08:08:00|735379.8|734379.8|735380.6|734380.6|735387|734387|735375.2|734375.2|28
1628496490000|2021-08-09 08:08:10|735377.3|734377.3|735376.3|734376.3|735391.2|734391.2|735375.9|734375.9|32
1628496500000|2021-08-09 08:08:20|735374.1|734374.1|735490.9|734490.9|735494|734494|735374.1|734374.1|34
1628496510000|2021-08-09 08:08:30|735490.7|734490.7|735509.2|734509.2|735517.1|734517.1|735487.2|734487.2|34
1628496520000|2021-08-09 08:08:40|735504.7|734504.7|735373.4|734373.4|735553.2|734553.2|735362.8|734362.8|29
1628496530000|2021-08-09 08:08:50|735363.8|734363.8|735366.1|734366.1|735371|734371|735363.4|734363.4|26
1628496540000|2021-08-09 08:09:00|735364.1|734364.1|735539.7|734539.7|735552.4|734552.4|735360|734360|37
1628496550000|2021-08-09 08:09:10|735535.1|734535.1|735597.4|734597.4|735610.8|734610.8|735532.2|734532.2|34
1628496560000|2021-08-09 08:09:20|735586.3|734586.3|735577.5|734577.5|735611.1|734611.1|735569.7|734569.7|33
1628496570000|2021-08-09 08:09:30|735574.7|734574.7|735639.3|734639.3|735653.4|734653.4|735568.9|734568.9|39
1628496580000|2021-08-09 08:09:40|735633.9|734633.9|735661.7|734661.7|735663.6|734663.6|735629.5|734629.5|31
1628496590000|2021-08-09 08:09:50|735651.1|734651.1|735651.6|734651.6|735667.1|734667.1|735640.6|734640.6|33
1628496600000|2021-08-09 08:10:00|735641.6|734641.6|735643.7|734643.7|735662.5|734662.5|735641.3|734641.3|36
1628496610000|2021-08-09 08:10:10|735638.9|734638.9|735628.4|734628.4|735653.3|734653.3|735616.2|734616.2|37
1628496620000|2021-08-09 08:10:20|735613.7|734613.7|735646.4|734646.4|735678.3|734678.3|735589.8|734589.8|37
1628496630000|2021-08-09 08:10:30|735640.2|734640.2|735637.9|734637.9|735648.6|734648.6|735628.3|734628.3|38
1628496640000|2021-08-09 08:10:40|735643.9|734643.9|735627.2|734627.2|735648.3|734648.3|735613.8|734613.8|39
1628496650000|2021-08-09 08:10:50|735621.1|734621.1|735601.3|734601.3|735626.9|734626.9|735594.4|734594.4|38
1628496660000|2021-08-09 08:11:00|735602.5|734602.5|735565.3|734565.3|735611.8|734611.8|735559.2|734559.2|26
1628496670000|2021-08-09 08:11:10|735560.2|734560.2|735574.7|734574.7|735601.3|734601.3|735560.2|734560.2|29
1628496680000|2021-08-09 08:11:20|735568.7|734568.7|735571.1|734571.1|735586.1|734586.1|735566.9|734566.9|27
1628496690000|2021-08-09 08:11:30|735567.8|734567.8|735592.4|734592.4|735592.4|734592.4|735564.2|734564.2|36
1628496700000|2021-08-09 08:11:40|735584.5|734584.5|735579.8|734579.8|735589|734589|735576.2|734576.2|34
1628496710000|2021-08-09 08:11:50|735580|734580|735527.7|734527.7|735584.6|734584.6|735527.7|734527.7|35
1628496720000|2021-08-09 08:12:00|735502.5|734502.5|735307.5|734307.5|735502.5|734502.5|735281.2|734281.2|36
1628496730000|2021-08-09 08:12:10|735315.7|734315.7|735378|734378|735378|734378|735308.4|734308.4|32
1628496740000|2021-08-09 08:12:20|735387.2|734387.2|735405.3|734405.3|735411.8|734411.8|735387.2|734387.2|35
1628496750000|2021-08-09 08:12:30|735409|734409|735410.3|734410.3|735417.6|734417.6|735379.7|734379.7|31
1628496760000|2021-08-09 08:12:40|735392.7|734392.7|735419.9|734419.9|735426.5|734426.5|735390.2|734390.2|31
1628496770000|2021-08-09 08:12:50|735418.7|734418.7|735407.1|734407.1|735459.7|734459.7|735397.2|734397.2|29
1628496780000|2021-08-09 08:13:00|735402.9|734402.9|735381.6|734381.6|735408.8|734408.8|735376.2|734376.2|38
1628496790000|2021-08-09 08:13:10|735381|734381|735377.3|734377.3|735381|734381|735374.4|734374.4|19
1628496800000|2021-08-09 08:13:20|735376.8|734376.8|735362.5|734362.5|735377.2|734377.2|735360.8|734360.8|28
1628496810000|2021-08-09 08:13:30|735355.4|734355.4|735316.6|734316.6|735363.5|734363.5|735308.7|734308.7|37
1628496820000|2021-08-09 08:13:40|735307.5|734307.5|735293.4|734293.4|735307.5|734307.5|735285|734285|31
1628496830000|2021-08-09 08:13:50|735290.4|734290.4|735265.8|734265.8|735299.6|734299.6|735259.8|734259.8|33
1628496840000|2021-08-09 08:14:00|735256.2|734256.2|735367.2|734367.2|735401|734401|735250.3|734250.3|37
1628496850000|2021-08-09 08:14:10|735375.3|734375.3|735369.3|734369.3|735375.3|734375.3|735360.6|734360.6|29
1628496860000|2021-08-09 08:14:20|735369.1|734369.1|735291.9|734291.9|735369.1|734369.1|735287.3|734287.3|35
1628496870000|2021-08-09 08:14:30|735283.9|734283.9|735310.9|734310.9|735813.8|734319|735283.9|733810.1|34
1628496880000|2021-08-09 08:14:40|735301.5|734301.5|735300.9|734300.9|735313.5|734313.5|735294.2|734294.2|30
1628496890000|2021-08-09 08:14:50|735311.9|734311.9|735337|734337|735337|734337|735309.4|734309.4|27
1628496900000|2021-08-09 08:15:00|735330.4|734330.4|735384|734384|735384|734384|735327.3|734327.3|35
1628496910000|2021-08-09 08:15:10|735376.7|734376.7|735459.8|734459.8|735460|734460|735376.7|734376.7|34
1628496920000|2021-08-09 08:15:20|735464.6|734464.6|735471.2|734471.2|735472.3|734472.3|735460.3|734460.3|29
1628496930000|2021-08-09 08:15:30|735461.7|734461.7|735429.9|734429.9|735471.4|734471.4|735429.9|734429.9|19
1628496940000|2021-08-09 08:15:40|735439.8|734439.8|735496.2|734496.2|735500.2|734500.2|735417.7|734417.7|29
1628496950000|2021-08-09 08:15:50|735498.6|734498.6|735492.7|734492.7|735504.2|734504.2|735479.2|734479.2|36
1628496960000|2021-08-09 08:16:00|735480.1|734480.1|735606.1|734606.1|735612.3|734612.3|735462.5|734462.5|33
1628496970000|2021-08-09 08:16:10|735615.7|734615.7|735589|734589|735616.8|734616.8|735572.8|734572.8|38
1628496980000|2021-08-09 08:16:20|735589.8|734589.8|735627.1|734627.1|735643.6|734643.6|735587.9|734587.9|36
1628496990000|2021-08-09 08:16:30|735635.4|734635.4|735599.4|734599.4|735638.9|734638.9|735593.6|734593.6|31
1628497000000|2021-08-09 08:16:40|735596.1|734596.1|735580.3|734580.3|735611|734611|735565|734565|39
1628497010000|2021-08-09 08:16:50|735580|734580|735618.8|734618.8|735637.9|734637.9|735573.9|734573.9|31
1628497020000|2021-08-09 08:17:00|735624.1|734624.1|735610.8|734610.8|735627.6|734627.6|735605.7|734605.7|33
1628497030000|2021-08-09 08:17:10|735611|734611|735619.9|734619.9|735630.9|734630.9|735611|734611|24
1628497040000|2021-08-09 08:17:20|735610.5|734610.5|735644.3|734644.3|735669.6|734669.6|735595.3|734595.3|31
1628497050000|2021-08-09 08:17:30|735652.7|734652.7|735647.4|734647.4|735652.7|734652.7|735640.1|734640.1|27
1628497060000|2021-08-09 08:17:40|735646.8|734646.8|735666.9|734666.9|735667.6|734667.6|735646.8|734646.8|27
1628497070000|2021-08-09 08:17:50|735664.2|734664.2|735683.4|734683.4|735697.8|734697.8|735664.2|734664.2|23
1628497080000|2021-08-09 08:18:00|735680.7|734680.7|735692.8|734692.8|735705.6|734705.6|735672.2|734672.2|26
1628497090000|2021-08-09 08:18:10|735690.9|734690.9|735675.4|734675.4|735695.4|734695.4|735673|734673|34
1628497100000|2021-08-09 08:18:20|735669.6|734669.6|736195.2|734195.2|736195.2|734698.4|735669.2|734193.5|28
1628497110000|2021-08-09 08:18:30|736192.3|734192.3|735708.8|734708.8|736192.3|734708.8|735686.9|734189.6|23
1628497120000|2021-08-09 08:18:40|735709.6|734709.6|735743.3|734743.3|735754.9|734754.9|735702|734702|34
1628497130000|2021-08-09 08:18:50|735736.1|734736.1|736237.2|734237.2|736248.4|734736.1|735736.1|734234.2|35
1628497140000|2021-08-09 08:19:00|736234.3|734234.3|735732.9|734732.9|736241.1|734744.3|735698.9|734204.2|30
1628497150000|2021-08-09 08:19:10|735737.5|734737.5|735733.2|734733.2|735748.5|734748.5|735730.5|734730.5|28
1628497160000|2021-08-09 08:19:20|735735.6|734735.6|735599.3|734599.3|735750.3|734750.3|735597.2|734597.2|31
1628497170000|2021-08-09 08:19:30|735606.6|734606.6|735756.7|734756.7|736178.5|734757.3|735582.4|734089.4|39
1628497180000|2021-08-09 08:19:40|735750.4|734750.4|735729.7|734729.7|735761.6|734761.6|735722.6|734722.6|40
1628497190000|2021-08-09 08:19:50|735701.5|734701.5|735685.4|734685.4|735707.6|734707.6|735673.8|734673.8|37
1628497200000|2021-08-09 08:20:00|735662.2|734662.2|735672.2|734672.2|735692.3|734692.3|735662.2|734662.2|40
1628497210000|2021-08-09 08:20:10|735670.5|734670.5|735774|734774|735796.5|734796.5|735664.5|734664.5|34
1628497220000|2021-08-09 08:20:20|735785.9|734785.9|735780.7|734780.7|735794.6|734794.6|735761.9|734761.9|32
1628497230000|2021-08-09 08:20:30|735778.3|734778.3|735768|734768|735778.3|734778.3|735762.3|734762.3|28
1628497240000|2021-08-09 08:20:40|735765.5|734765.5|735775|734775|735779.4|734779.4|735759.5|734759.5|28
1628497250000|2021-08-09 08:20:50|735763.8|734763.8|735756.3|734756.3|735775.9|734775.9|735752.1|734752.1|24
1628497260000|2021-08-09 08:21:00|735773.7|734773.7|735753.6|734753.6|736264.7|734777.1|735743.7|734252.7|29
1628497270000|2021-08-09 08:21:10|735759.7|734759.7|735780.9|734780.9|735792.7|734792.7|735746.2|734746.2|33
1628497280000|2021-08-09 08:21:20|735780.7|734780.7|735790.7|734790.7|735794.5|734794.5|735779.7|734779.7|27
1628497290000|2021-08-09 08:21:30|735791.5|734791.5|736341.8|734341.8|736345.7|734852.9|735779.3|734325.4|36
1628497300000|2021-08-09 08:21:40|736334.2|734334.2|735774.5|734774.5|736347.8|734821.8|735774.5|734334.2|38
1628497310000|2021-08-09 08:21:50|735778.3|734778.3|735727.1|734727.1|735780.2|734780.2|735701.9|734701.9|34
1628497320000|2021-08-09 08:22:00|735716.3|734716.3|735696.3|734696.3|735719|734719|735685.6|734685.6|39
1628497330000|2021-08-09 08:22:10|735693.2|734693.2|735707|734707|735723|734723|735693.2|734693.2|37
1628497340000|2021-08-09 08:22:20|735705.5|734705.5|735736|734736|735749.9|734749.9|735705.5|734705.5|38
1628497350000|2021-08-09 08:22:30|735733.6|734733.6|735683.5|734683.5|735745.5|734745.5|735661.6|734661.6|29
1628497360000|2021-08-09 08:22:40|735662.4|734662.4|735601.6|734601.6|735678.4|734678.4|735601.1|734601.1|37
1628497370000|2021-08-09 08:22:50|735600.8|734600.8|735666.4|734666.4|735673.9|734673.9|735595.4|734595.4|36
1628497380000|2021-08-09 08:23:00|735658.6|734658.6|735674.3|734674.3|735688.7|734688.7|735658.6|734658.6|27
1628497390000|2021-08-09 08:23:10|735681.9|734681.9|735657.6|734657.6|735699.8|734699.8|735657.6|734657.6|38
1628497400000|2021-08-09 08:23:20|735650.8|734650.8|735607.1|734607.1|735650.8|734650.8|735607|734607|35
1628497410000|2021-08-09 08:23:30|735603.7|734603.7|735550.6|734550.6|735603.7|734603.7|735533|734533|36
1628497420000|2021-08-09 08:23:40|735551.3|734551.3|735559.6|734559.6|735562.1|734562.1|735549.6|734549.6|35
1628497430000|2021-08-09 08:23:50|735560.2|734560.2|735567.9|734567.9|735581.4|734581.4|735549.5|734549.5|40
1628497440000|2021-08-09 08:24:00|735570.8|734570.8|735572.8|734572.8|735581|734581|735558.4|734558.4|34
1628497450000|2021-08-09 08:24:10|735572.7|734572.7|735597.7|734597.7|735638.7|734638.7|735572.7|734572.7|37
1628497460000|2021-08-09 08:24:20|735595.4|734595.4|735581.6|734581.6|735606.8|734606.8|735563.1|734563.1|35
1628497470000|2021-08-09 08:24:30|735586.9|734586.9|735626|734626|735626|734626|735553.6|734553.6|34
1628497480000|2021-08-09 08:24:40|735625.5|734625.5|735631.3|734631.3|735636.8|734636.8|735625.2|734625.2|29
1628497490000|2021-08-09 08:24:50|735630.8|734630.8|735616.9|734616.9|735630.9|734630.9|735600.6|734600.6|28
1628497500000|2021-08-09 08:25:00|735616.1|734616.1|735612.1|734612.1|735618.3|734618.3|735612.1|734612.1|25
1628497510000|2021-08-09 08:25:10|735612.5|734612.5|735656.7|734656.7|735670|734670|735612.5|734612.5|34
1628497520000|2021-08-09 08:25:20|735642|734642|735697.4|734697.4|735711|734711|735641|734641|36
1628497530000|2021-08-09 08:25:30|735684.9|734684.9|735639.9|734639.9|735684.9|734684.9|735631|734631|35
1628497540000|2021-08-09 08:25:40|735627.5|734627.5|735631.8|734631.8|735644.1|734644.1|735627.5|734627.5|29
1628497550000|2021-08-09 08:25:50|735628.6|734628.6|735639.3|734639.3|735648|734648|735617.4|734617.4|25
1628497560000|2021-08-09 08:26:00|735616.2|734616.2|736096.2|734096.2|736109.5|734628.5|735590.9|734074.6|28
1628497570000|2021-08-09 08:26:10|735601.9|734601.9|735603.7|734603.7|735604.6|734604.6|735591.4|734591.4|24
1628497580000|2021-08-09 08:26:20|735605.2|734605.2|735566.8|734566.8|736070.5|734605.2|735560.8|734044|32
1628497590000|2021-08-09 08:26:30|736046.2|734046.2|735962.3|733962.3|736046.2|734547.5|735437|733923.3|36
1628497600000|2021-08-09 08:26:40|735950.1|733950.1|735439.6|734439.6|735959.9|734463.9|735430.7|733926.8|36
1628497610000|2021-08-09 08:26:50|735439.2|734439.2|735401.6|734401.6|735898.4|734439.2|735393.8|733893.4|26
1628497620000|2021-08-09 08:27:00|735397|734397|735422.7|734422.7|735901.9|734432.9|735394.7|733889.6|35
1628497630000|2021-08-09 08:27:10|735423.1|734423.1|735419.3|734419.3|735423.1|734423.1|735414.6|734414.6|35
1628497640000|2021-08-09 08:27:20|735419.4|734419.4|735425|734425|735922.6|734452.2|735415.1|733907.7|30
1628497650000|2021-08-09 08:27:30|735418|734418|735490.9|734490.9|735941.2|734490.9|735414.9|733918|32
1628497660000|2021-08-09 08:27:40|735527.3|734527.3|735592|734592|736085.4|734613.6|735527.3|734085.4|36
1628497670000|2021-08-09 08:27:50|735591.5|734591.5|736076.6|734076.6|736083.2|734593.6|735570.7|734065.7|33
1628497680000|2021-08-09 08:28:00|736079.9|734079.9|735664.1|734664.1|736178.2|734669.9|735657.1|734074.5|35
1628497690000|2021-08-09 08:28:10|735661.8|734661.8|735665.4|734665.4|736167.1|734675.8|735648.2|734158.1|29
1628497700000|2021-08-09 08:28:20|735664.2|734664.2|735654.3|734654.3|736171.6|734685.3|735645.6|734141.5|35
1628497710000|2021-08-09 08:28:30|735663.7|734663.7|735725.6|734725.6|735725.6|734725.6|735663.7|734663.7|35
1628497720000|2021-08-09 08:28:40|735732.2|734732.2|735762.7|734762.7|735772.6|734772.6|735728.6|734728.6|37
1628497730000|2021-08-09 08:28:50|735768.7|734768.7|735760.4|734760.4|735778.1|734778.1|735738.2|734738.2|36
1628497740000|2021-08-09 08:29:00|735760.3|734760.3|735750.2|734750.2|735786|734786|735747.4|734747.4|38
1628497750000|2021-08-09 08:29:10|735752.7|734752.7|735741|734741|735759.7|734759.7|735730.7|734730.7|34
1628497760000|2021-08-09 08:29:20|735736|734736|735750.2|734750.2|735764.4|734764.4|735714.7|734714.7|29
1628497770000|2021-08-09 08:29:30|735760.6|734760.6|735726.7|734726.7|735776.5|734776.5|735725.2|734725.2|37
1628497780000|2021-08-09 08:29:40|735726.9|734726.9|735645.1|734645.1|735734|734734|735640.9|734640.9|31
1628497790000|2021-08-09 08:29:50|735644.3|734644.3|735724.2|734724.2|736230.6|734735.8|735584.2|734230.2|37
1628497800000|2021-08-09 08:30:00|735721.8|734721.8|735723|734723|735740.4|734740.4|735703.1|734703.1|33
1628497810000|2021-08-09 08:30:10|735723.3|734723.3|735742|734742|735762.5|734762.5|735720.4|734720.4|28
1628497820000|2021-08-09 08:30:20|735740|734740|735772.8|734772.8|735774.1|734774.1|735732.6|734732.6|35
1628497830000|2021-08-09 08:30:30|735773.5|734773.5|735758.7|734758.7|735802.1|734802.1|735758.7|734758.7|32
1628497840000|2021-08-09 08:30:40|735757.7|734757.7|735766.2|734766.2|735776.1|734776.1|735739.8|734739.8|38
1628497850000|2021-08-09 08:30:50|735765.5|734765.5|735761.9|734761.9|735767.2|734767.2|735757.8|734757.8|34
1628497860000|2021-08-09 08:31:00|735769.9|734769.9|735790.1|734790.1|735801.1|734801.1|735761.9|734761.9|38
1628497870000|2021-08-09 08:31:10|735789.7|734789.7|735858|734858|735859.6|734859.6|735779.9|734779.9|34
1628497880000|2021-08-09 08:31:20|735856.4|734856.4|735902.8|734902.8|735913.5|734913.5|735856.4|734856.4|33
1628497890000|2021-08-09 08:31:30|735902.5|734902.5|735905.9|734905.9|735914.9|734914.9|735900.2|734900.2|29
1628497900000|2021-08-09 08:31:40|735903.4|734903.4|735898.2|734898.2|735914.8|734914.8|735896.5|734896.5|30
1628497910000|2021-08-09 08:31:50|735894.9|734894.9|735886.4|734886.4|735909.4|734909.4|735873.7|734873.7|35
1628497920000|2021-08-09 08:32:00|735883.9|734883.9|735903.3|734903.3|735919|734919|735875.5|734875.5|37
1628497930000|2021-08-09 08:32:10|735906.3|734906.3|735880.5|734880.5|735906.9|734906.9|735880.5|734880.5|29
1628497940000|2021-08-09 08:32:20|735883.2|734883.2|735890.4|734890.4|735896.3|734896.3|735880.5|734880.5|33
1628497950000|2021-08-09 08:32:30|735891.1|734891.1|735892.2|734892.2|735904.1|734904.1|735889.7|734889.7|22
1628497960000|2021-08-09 08:32:40|735891.8|734891.8|736048.9|735048.9|736078.3|735078.3|735891.6|734891.6|36
1628497970000|2021-08-09 08:32:50|736045.8|735045.8|736040.2|735040.2|736051.3|735051.3|736035.4|735035.4|32
1628497980000|2021-08-09 08:33:00|736035.6|735035.6|736015.8|735015.8|736042.5|735042.5|736005.7|735005.7|33
1628497990000|2021-08-09 08:33:10|736015.9|735015.9|735998.6|734998.6|736021.7|735021.7|735981.6|734981.6|40
1628498000000|2021-08-09 08:33:20|735996.2|734996.2|736007.8|735007.8|736017.8|735017.8|735992|734992|33
1628498010000|2021-08-09 08:33:30|736005.1|735005.1|736083.6|735083.6|736105.5|735105.5|736005.1|735005.1|36
1628498020000|2021-08-09 08:33:40|736088.3|735088.3|736052.6|735052.6|736097|735097|736039.9|735039.9|28
1628498030000|2021-08-09 08:33:50|736042.1|735042.1|736054.1|735054.1|736091.1|735091.1|736030.3|735030.3|32
1628498040000|2021-08-09 08:34:00|736048.8|735048.8|736103.9|735103.9|736103.9|735103.9|736031.1|735031.1|29
1628498050000|2021-08-09 08:34:10|736101.1|735101.1|736106.4|735106.4|736110.8|735110.8|736088.6|735088.6|31
1628498060000|2021-08-09 08:34:20|736089.3|735089.3|736088.5|735088.5|736556.8|735099.6|736063|734556.8|30
1628498070000|2021-08-09 08:34:30|736070.3|735070.3|736078.4|735078.4|736087.5|735087.5|736039.3|735039.3|30
1628498080000|2021-08-09 08:34:40|736072|735072|735957.6|734957.6|736084.4|735084.4|735950.1|734950.1|28
1628498090000|2021-08-09 08:34:50|735960.9|734960.9|735927|734927|735961.6|734961.6|735913.6|734913.6|26
1628498100000|2021-08-09 08:35:00|735931.5|734931.5|735919.3|734919.3|735938.2|734938.2|735912.9|734912.9|31
1628498110000|2021-08-09 08:35:10|735919.1|734919.1|735927.4|734927.4|735929.8|734929.8|735915.3|734915.3|21
1628498120000|2021-08-09 08:35:20|735927.9|734927.9|735925.1|734925.1|735942.8|734942.8|735923|734923|28
1628498130000|2021-08-09 08:35:30|735925.4|734925.4|735908.6|734908.6|735925.4|734925.4|735906.7|734906.7|29
1628498140000|2021-08-09 08:35:40|735908.7|734908.7|735886.7|734886.7|735908.7|734908.7|735864.5|734864.5|34
1628498150000|2021-08-09 08:35:50|735889.3|734889.3|735856.4|734856.4|735889.3|734889.3|735849.9|734849.9|23
1628498160000|2021-08-09 08:36:00|735853.4|734853.4|735901.4|734901.4|735911|734911|735853.4|734853.4|25
1628498170000|2021-08-09 08:36:10|735903.8|734903.8|735895.7|734895.7|735905.2|734905.2|735893.2|734893.2|26
1628498180000|2021-08-09 08:36:20|735888.9|734888.9|735915.5|734915.5|735915.5|734915.5|735888.1|734888.1|27
1628498190000|2021-08-09 08:36:30|735913.6|734913.6|735885.4|734885.4|735915.5|734915.5|735876.3|734876.3|30
1628498200000|2021-08-09 08:36:40|735884.5|734884.5|735842.5|734842.5|735903.4|734903.4|735800.5|734800.5|32
1628498210000|2021-08-09 08:36:50|735843.3|734843.3|735860|734860|735860|734860|735833.2|734833.2|26
1628498220000|2021-08-09 08:37:00|735860.1|734860.1|735974.4|734974.4|735974.4|734974.4|735859.7|734859.7|34
1628498230000|2021-08-09 08:37:10|735965.3|734965.3|736094.1|735094.1|736095.1|735095.1|735965.3|734965.3|35
1628498240000|2021-08-09 08:37:20|736091.6|735091.6|736028.7|735028.7|736091.6|735091.6|736028.7|735028.7|30
1628498250000|2021-08-09 08:37:30|736013.4|735013.4|735979.8|734979.8|736018.7|735018.7|735965.2|734965.2|32
1628498260000|2021-08-09 08:37:40|735976.6|734976.6|735973.1|734973.1|735976.6|734976.6|735962.3|734962.3|27
1628498270000|2021-08-09 08:37:50|735970.1|734970.1|735910.2|734910.2|735970.1|734970.1|735906.6|734906.6|31
1628498280000|2021-08-09 08:38:00|735913.3|734913.3|735953.8|734953.8|735953.8|734953.8|735882.9|734882.9|38
1628498290000|2021-08-09 08:38:10|735942.2|734942.2|735900.8|734900.8|735968.3|734968.3|735898.4|734898.4|34
1628498300000|2021-08-09 08:38:20|735902.2|734902.2|735896.5|734896.5|735904.9|734904.9|735893.3|734893.3|35
1628498310000|2021-08-09 08:38:30|735896|734896|735901.6|734901.6|735905.7|734905.7|735892.9|734892.9|31
1628498320000|2021-08-09 08:38:40|735891.5|734891.5|735897.1|734897.1|735899.9|734899.9|735889.4|734889.4|25
1628498330000|2021-08-09 08:38:50|735897.6|734897.6|735879.5|734879.5|735897.6|734897.6|735878.7|734878.7|22
1628498340000|2021-08-09 08:39:00|735879.7|734879.7|735888.3|734888.3|735888.8|734888.8|735879.7|734879.7|22
1628498350000|2021-08-09 08:39:10|735887.9|734887.9|735894.4|734894.4|735895.9|734895.9|735881.4|734881.4|33
1628498360000|2021-08-09 08:39:20|735898.1|734898.1|735936.5|734936.5|735938.3|734938.3|735892.4|734892.4|29
1628498370000|2021-08-09 08:39:30|735937|734937|735890.2|734890.2|735937|734937|735886.6|734886.6|30
1628498380000|2021-08-09 08:39:40|735889.1|734889.1|735836.3|734836.3|735894.7|734894.7|735834.7|734834.7|27
1628498390000|2021-08-09 08:39:50|735836.7|734836.7|735830.5|734830.5|735836.7|734836.7|735828.6|734828.6|26
1628498400000|2021-08-09 08:40:00|735829.9|734829.9|735826.8|734826.8|735831.2|734831.2|735826.1|734826.1|23
1628498410000|2021-08-09 08:40:10|735827|734827|735820.3|734820.3|735830.7|734830.7|735820.3|734820.3|21
1628498420000|2021-08-09 08:40:20|735820.4|734820.4|735823.9|734823.9|735823.9|734823.9|735804.2|734804.2|20
1628498430000|2021-08-09 08:40:30|735825.8|734825.8|735769.6|734769.6|735825.8|734825.8|735766.9|734766.9|31
1628498440000|2021-08-09 08:40:40|735769.9|734769.9|735778.9|734778.9|735786.2|734786.2|735765.8|734765.8|31
1628498450000|2021-08-09 08:40:50|735778.7|734778.7|735770.3|734770.3|735783.5|734783.5|735764.6|734764.6|33
1628498460000|2021-08-09 08:41:00|735771.8|734771.8|735710|734710|735773.1|734773.1|735685.8|734685.8|34
1628498470000|2021-08-09 08:41:10|735708.1|734708.1|735740.8|734740.8|735741.9|734741.9|735704.4|734704.4|36
1628498480000|2021-08-09 08:41:20|735740.3|734740.3|735749.3|734749.3|735752.7|734752.7|735739.3|734739.3|26
1628498490000|2021-08-09 08:41:30|735744.1|734744.1|735773.2|734773.2|735777.9|734777.9|735739.3|734739.3|32
1628498500000|2021-08-09 08:41:40|735792.7|734792.7|735743.8|734743.8|735792.7|734792.7|735743|734743|34
1628498510000|2021-08-09 08:41:50|735744|734744|735737.4|734737.4|735747.7|734747.7|735734.3|734734.3|28
1628498520000|2021-08-09 08:42:00|735738.1|734738.1|735736.3|734736.3|735739.8|734739.8|735692.6|734692.6|39
1628498530000|2021-08-09 08:42:10|735738.4|734738.4|735747.2|734747.2|735756.2|734756.2|735726.3|734726.3|32
1628498540000|2021-08-09 08:42:20|735751.7|734751.7|735783.6|734783.6|735783.6|734783.6|735731.7|734731.7|29
1628498550000|2021-08-09 08:42:30|735792.2|734792.2|735787.9|734787.9|735792.2|734792.2|735756.7|734756.7|31
1628498560000|2021-08-09 08:42:40|735790.5|734790.5|735827.6|734827.6|735830|734830|735790.5|734790.5|34
1628498570000|2021-08-09 08:42:50|735827.5|734827.5|735834.2|734834.2|735876.8|734876.8|735827.5|734827.5|32
1628498580000|2021-08-09 08:43:00|735828.9|734828.9|735765.5|734765.5|735830.6|734830.6|735765|734765|34
1628498590000|2021-08-09 08:43:10|735765|734765|735768.5|734768.5|736246|734769.2|735737.1|734243|35
1628498600000|2021-08-09 08:43:20|735776|734776|735792.1|734792.1|735810.4|734810.4|735763.2|734763.2|39
1628498610000|2021-08-09 08:43:30|735795.5|734795.5|735796.1|734796.1|735810.2|734810.2|735795.5|734795.5|33
1628498620000|2021-08-09 08:43:40|735795.9|734795.9|735815.9|734815.9|735815.9|734815.9|735794|734794|27
1628498630000|2021-08-09 08:43:50|735816.2|734816.2|735812|734812|735823.3|734823.3|735804.7|734804.7|31
1628498640000|2021-08-09 08:44:00|735809.7|734809.7|735732.7|734732.7|735809.7|734809.7|735723.3|734723.3|26
1628498650000|2021-08-09 08:44:10|735729.4|734729.4|735679.8|734679.8|735734.4|734734.4|735669|734669|33
1628498660000|2021-08-09 08:44:20|735679.4|734679.4|735673|734673|735679.4|734679.4|735666.8|734666.8|25
1628498670000|2021-08-09 08:44:30|735674.9|734674.9|735645.4|734645.4|735674.9|734674.9|735636.5|734636.5|31
1628498680000|2021-08-09 08:44:40|735641.4|734641.4|735634.6|734634.6|735646.8|734646.8|735627.8|734627.8|35
1628498690000|2021-08-09 08:44:50|735635.4|734635.4|735656.6|734656.6|735679.1|734679.1|735631|734631|40
1628498700000|2021-08-09 08:45:00|735659.2|734659.2|735741.2|734741.2|736218.1|734764.3|735659.2|734206.9|40
1628498710000|2021-08-09 08:45:10|735751.8|734751.8|735733|734733|736246.4|734784.1|735733|734232.6|38
1628498720000|2021-08-09 08:45:20|735741.2|734741.2|735780.3|734780.3|735791.4|734791.4|735741.2|734741.2|36
1628498730000|2021-08-09 08:45:30|735792.6|734792.6|735791.5|734791.5|735819.8|734819.8|735789.7|734789.7|35
1628498740000|2021-08-09 08:45:40|735790.7|734790.7|735767.2|734767.2|735790.7|734790.7|735767|734767|32
1628498750000|2021-08-09 08:45:50|735766.8|734766.8|735748.2|734748.2|735768.8|734768.8|735743.2|734743.2|29
1628498760000|2021-08-09 08:46:00|735751.5|734751.5|735733.8|734733.8|735751.5|734751.5|735725|734725|34
1628498770000|2021-08-09 08:46:10|735733.5|734733.5|735728.4|734728.4|735777.7|734777.7|735728.4|734728.4|30
1628498780000|2021-08-09 08:46:20|735728.8|734728.8|735744.8|734744.8|735758.8|734758.8|735725.5|734725.5|34
1628498790000|2021-08-09 08:46:30|735745.1|734745.1|735750.5|734750.5|735761.3|734761.3|735742.1|734742.1|27
1628498800000|2021-08-09 08:46:40|735749|734749|735794.5|734794.5|735821.4|734821.4|735747.3|734747.3|34
1628498810000|2021-08-09 08:46:50|735799.7|734799.7|735787.5|734787.5|735799.7|734799.7|735786.8|734786.8|32
1628498820000|2021-08-09 08:47:00|735786.6|734786.6|735834.9|734834.9|735841.4|734841.4|735786.6|734786.6|29
1628498830000|2021-08-09 08:47:10|735830.1|734830.1|735863.7|734863.7|735866.8|734866.8|735830.1|734830.1|33
1628498840000|2021-08-09 08:47:20|735864.3|734864.3|735884.1|734884.1|735889.9|734889.9|735863.5|734863.5|28
1628498850000|2021-08-09 08:47:30|735884.3|734884.3|735879.7|734879.7|735891|734891|735879.7|734879.7|22
1628498860000|2021-08-09 08:47:40|735887|734887|735866.5|734866.5|735887.9|734887.9|735861.8|734861.8|28
1628498870000|2021-08-09 08:47:50|735877.8|734877.8|735888.3|734888.3|735908.5|734908.5|735865.3|734865.3|31
1628498880000|2021-08-09 08:48:00|735889.2|734889.2|735885.7|734885.7|735897.3|734897.3|735883.5|734883.5|22
1628498890000|2021-08-09 08:48:10|735885.2|734885.2|735881.2|734881.2|735893.9|734893.9|735881.2|734881.2|22
1628498900000|2021-08-09 08:48:20|735881.1|734881.1|735940.6|734940.6|735945|734945|735881.1|734881.1|25
1628498910000|2021-08-09 08:48:30|735942.9|734942.9|735940.7|734940.7|735943.9|734943.9|735939.8|734939.8|26
1628498920000|2021-08-09 08:48:40|735940|734940|735940.3|734940.3|735943.5|734943.5|735940|734940|18
1628498930000|2021-08-09 08:48:50|735940.1|734940.1|735966.9|734966.9|735969.2|734969.2|735938.9|734938.9|26
1628498940000|2021-08-09 08:49:00|735968.7|734968.7|735963.2|734963.2|735968.7|734968.7|735957.5|734957.5|19
1628498950000|2021-08-09 08:49:10|735963.5|734963.5|735945.7|734945.7|735969.9|734969.9|735945.7|734945.7|20
1628498960000|2021-08-09 08:49:20|735944.9|734944.9|735901.5|734901.5|735944.9|734944.9|735885.3|734885.3|31
1628498970000|2021-08-09 08:49:30|735913.7|734913.7|735885.5|734885.5|735913.7|734913.7|735884.9|734884.9|35
1628498980000|2021-08-09 08:49:40|735885.3|734885.3|735919.6|734919.6|735930.5|734930.5|735885.3|734885.3|35
1628498990000|2021-08-09 08:49:50|735921.7|734921.7|735937.7|734937.7|735953.9|734953.9|735914.4|734914.4|36
1628499000000|2021-08-09 08:50:00|735942.1|734942.1|735919.2|734919.2|735942.1|734942.1|735916.8|734916.8|27
1628499010000|2021-08-09 08:50:10|735916.6|734916.6|735891.1|734891.1|735933.9|734933.9|735891.1|734891.1|32
1628499020000|2021-08-09 08:50:20|735892.5|734892.5|735912|734912|735914.7|734914.7|735890.5|734890.5|24
1628499030000|2021-08-09 08:50:30|735913.9|734913.9|735937.3|734937.3|735949|734949|735907.9|734907.9|27
1628499040000|2021-08-09 08:50:40|735936.3|734936.3|735945.1|734945.1|735970|734970|735927.7|734927.7|24
1628499050000|2021-08-09 08:50:50|735946.7|734946.7|735926.7|734926.7|735948.5|734948.5|735926.2|734926.2|23
1628499060000|2021-08-09 08:51:00|735927.3|734927.3|735921.7|734921.7|735932.3|734932.3|735892|734892|33
1628499070000|2021-08-09 08:51:10|735915.4|734915.4|735852|734852|735917.8|734917.8|735852|734852|30
1628499080000|2021-08-09 08:51:20|735853.9|734853.9|735869.6|734869.6|735874.6|734874.6|735848.2|734848.2|28
1628499090000|2021-08-09 08:51:30|735869.4|734869.4|735841.7|734841.7|735873.1|734873.1|735841.3|734841.3|24
1628499100000|2021-08-09 08:51:40|735840.7|734840.7|735827.7|734827.7|735841.1|734841.1|735827.7|734827.7|22
1628499110000|2021-08-09 08:51:50|735829.1|734829.1|735819.1|734819.1|735831.7|734831.7|735807.3|734807.3|22
1628499120000|2021-08-09 08:52:00|735820.7|734820.7|735809.1|734809.1|735838.8|734838.8|735804.6|734804.6|29
1628499130000|2021-08-09 08:52:10|735812.5|734812.5|735818.3|734818.3|735829.9|734829.9|735806.6|734806.6|23
1628499140000|2021-08-09 08:52:20|735816.8|734816.8|735820.2|734820.2|735826.3|734826.3|735816.8|734816.8|21
1628499150000|2021-08-09 08:52:30|735817.6|734817.6|735811.5|734811.5|735832.4|734832.4|735755.2|734755.2|28
1628499160000|2021-08-09 08:52:40|735800.3|734800.3|735827.3|734827.3|735848.5|734848.5|735786.6|734786.6|29
1628499170000|2021-08-09 08:52:50|735824|734824|735842.3|734842.3|735852.6|734852.6|735824|734824|31
1628499180000|2021-08-09 08:53:00|735840.9|734840.9|735821|734821|735844.3|734844.3|735813|734813|32
1628499190000|2021-08-09 08:53:10|735819.1|734819.1|735814.3|734814.3|735824.4|734824.4|735812|734812|33
1628499200000|2021-08-09 08:53:20|735815.7|734815.7|735833.7|734833.7|735841.9|734841.9|735815.7|734815.7|24
1628499210000|2021-08-09 08:53:30|735832.6|734832.6|735831.1|734831.1|735834.8|734834.8|735825.6|734825.6|28
1628499220000|2021-08-09 08:53:40|735830.7|734830.7|735808.6|734808.6|735830.7|734830.7|735808.6|734808.6|35
1628499230000|2021-08-09 08:53:50|735808.9|734808.9|735807.3|734807.3|735816.1|734816.1|735802.3|734802.3|28
1628499240000|2021-08-09 08:54:00|735809.1|734809.1|735835.1|734835.1|735839.1|734839.1|735799.5|734799.5|34
1628499250000|2021-08-09 08:54:10|735833.5|734833.5|735796.2|734796.2|735835.9|734835.9|735794.5|734794.5|27
1628499260000|2021-08-09 08:54:20|735797.6|734797.6|735824.8|734824.8|735825.3|734825.3|735797.5|734797.5|33
1628499270000|2021-08-09 08:54:30|735825.7|734825.7|735817|734817|735825.9|734825.9|735816.5|734816.5|21
1628499280000|2021-08-09 08:54:40|735817.6|734817.6|735816.6|734816.6|735824.6|734824.6|735815.9|734815.9|19
1628499290000|2021-08-09 08:54:50|735815.9|734815.9|735772.9|734772.9|735833.6|734833.6|735772.9|734772.9|36
1628499300000|2021-08-09 08:55:00|735772.6|734772.6|735753.9|734753.9|735795.5|734795.5|735753.9|734753.9|38
1628499310000|2021-08-09 08:55:10|735756.3|734756.3|735668.6|734668.6|735762|734762|735649.9|734649.9|37
1628499320000|2021-08-09 08:55:20|735674.1|734674.1|735665.1|734665.1|735675.4|734675.4|735630.8|734630.8|32
1628499330000|2021-08-09 08:55:30|735659.6|734659.6|735687.2|734687.2|735711.6|734711.6|735659.6|734659.6|30
1628499340000|2021-08-09 08:55:40|735689.7|734689.7|735678.1|734678.1|735691.7|734691.7|735678.1|734678.1|28
1628499350000|2021-08-09 08:55:50|735679.8|734679.8|735679.7|734679.7|735691.3|734691.3|735675.7|734675.7|34
1628499360000|2021-08-09 08:56:00|735680.4|734680.4|735679.5|734679.5|735691.1|734691.1|735677.9|734677.9|33
1628499370000|2021-08-09 08:56:10|735680.4|734680.4|735680.1|734680.1|735681.5|734681.5|735669.6|734669.6|25
1628499380000|2021-08-09 08:56:20|735679.8|734679.8|735711.6|734711.6|735730.3|734730.3|735679.8|734679.8|23
1628499390000|2021-08-09 08:56:30|735711.1|734711.1|735800.4|734800.4|735817.8|734817.8|735701.2|734701.2|32
1628499400000|2021-08-09 08:56:40|735812.6|734812.6|735812.7|734812.7|735820.8|734820.8|735806.1|734806.1|30
1628499410000|2021-08-09 08:56:50|735811.9|734811.9|735847|734847|735857.3|734857.3|735806.7|734806.7|31
1628499420000|2021-08-09 08:57:00|735853.6|734853.6|735859.9|734859.9|735862.2|734862.2|735834.6|734834.6|35
1628499430000|2021-08-09 08:57:10|735848.9|734848.9|735876.1|734876.1|735879.8|734879.8|735848.5|734848.5|34
1628499440000|2021-08-09 08:57:20|735874.4|734874.4|735967.2|734967.2|735981.7|734981.7|735872.4|734872.4|36
1628499450000|2021-08-09 08:57:30|735963.9|734963.9|735961.4|734961.4|736002.5|735002.5|735954.3|734954.3|37
1628499460000|2021-08-09 08:57:40|735958.5|734958.5|735957.2|734957.2|735966.2|734966.2|735940.2|734940.2|29
1628499470000|2021-08-09 08:57:50|735942.9|734942.9|735974.5|734974.5|735975.4|734975.4|735942.9|734942.9|36
1628499480000|2021-08-09 08:58:00|735976.4|734976.4|735989.9|734989.9|736480.5|735010.7|735968.9|734480.5|34
1628499490000|2021-08-09 08:58:10|735990.9|734990.9|736026.9|735026.9|736037.5|735037.5|735988.7|734988.7|32
1628499500000|2021-08-09 08:58:20|736012.5|735012.5|736033.8|735033.8|736046.9|735046.9|736012.5|735012.5|29
1628499510000|2021-08-09 08:58:30|736037.5|735037.5|736075.5|735075.5|736080.2|735080.2|736034.6|735034.6|34
1628499520000|2021-08-09 08:58:40|736069.2|735069.2|736094.2|735094.2|736116.8|735116.8|736065.4|735065.4|29
1628499530000|2021-08-09 08:58:50|736094.1|735094.1|736096.9|735096.9|736111.2|735111.2|736092.4|735092.4|29
1628499540000|2021-08-09 08:59:00|736096.3|735096.3|736130.7|735130.7|736130.7|735130.7|736092.4|735092.4|29
1628499550000|2021-08-09 08:59:10|736123.5|735123.5|736132.3|735132.3|736140.4|735140.4|736098.5|735098.5|32
1628499560000|2021-08-09 08:59:20|736133.7|735133.7|736130.7|735130.7|736135.1|735135.1|736113.2|735113.2|23
1628499570000|2021-08-09 08:59:30|736117.7|735117.7|736135.1|735135.1|736142.5|735142.5|736116.7|735116.7|29
1628499580000|2021-08-09 08:59:40|736136.4|735136.4|736118.2|735118.2|736139.9|735139.9|736112.8|735112.8|34
1628499590000|2021-08-09 08:59:50|736118.8|735118.8|736108.4|735108.4|736121.9|735121.9|736103.8|735103.8|26
1628499600000|2021-08-09 09:00:00|736107.1|735107.1|736115.7|735115.7|736119.3|735119.3|736103.4|735103.4|30
1628499610000|2021-08-09 09:00:10|736115.4|735115.4|736130.3|735130.3|736134.9|735134.9|736114.5|735114.5|32
1628499620000|2021-08-09 09:00:20|736132.5|735132.5|736130.9|735130.9|736153.5|735153.5|736127.2|735127.2|33
1628499630000|2021-08-09 09:00:30|736125.4|735125.4|736127.2|735127.2|736131.9|735131.9|736124.6|735124.6|23
1628499640000|2021-08-09 09:00:40|736127.8|735127.8|736123.9|735123.9|736135.9|735135.9|736119.6|735119.6|30
1628499650000|2021-08-09 09:00:50|736122.5|735122.5|736130.8|735130.8|736140.2|735140.2|736120.7|735120.7|34
1628499660000|2021-08-09 09:01:00|736130.3|735130.3|736132.9|735132.9|736135.6|735135.6|736129|735129|25
1628499670000|2021-08-09 09:01:10|736131.9|735131.9|736120.9|735120.9|736133.7|735133.7|736114.6|735114.6|26
1628499680000|2021-08-09 09:01:20|736130.3|735130.3|736135.1|735135.1|736142.5|735142.5|736117.1|735117.1|34
1628499690000|2021-08-09 09:01:30|736134.3|735134.3|736134.3|735134.3|736142.9|735142.9|736127.7|735127.7|26
1628499700000|2021-08-09 09:01:40|736128|735128|736118.7|735118.7|736133.2|735133.2|736118.7|735118.7|34
1628499710000|2021-08-09 09:01:50|736117.1|735117.1|736106.5|735106.5|736120.2|735120.2|736062.5|735062.5|30
1628499720000|2021-08-09 09:02:00|736110.5|735110.5|736075.7|735075.7|736128|735128|736059.9|735059.9|34
1628499730000|2021-08-09 09:02:10|736076.3|735076.3|736591.7|734591.7|736593|735098|736070.9|734590.9|35
1628499740000|2021-08-09 09:02:20|736589.8|734589.8|736084.2|735084.2|736592.9|735100.9|736053.1|734579.1|25
1628499750000|2021-08-09 09:02:30|736082.7|735082.7|736064.5|735064.5|736088|735088|736062|735062|31
1628499760000|2021-08-09 09:02:40|736061.8|735061.8|736060|735060|736080.5|735080.5|736057.3|735057.3|32
1628499770000|2021-08-09 09:02:50|736059.4|735059.4|736052.5|735052.5|736060.2|735060.2|736052.5|735052.5|30
1628499780000|2021-08-09 09:03:00|736051.7|735051.7|736015.3|735015.3|736054.5|735054.5|736015.3|735015.3|28
1628499790000|2021-08-09 09:03:10|736005|735005|735977.1|734977.1|736480.4|735009.6|735971.7|734473.5|30
1628499800000|2021-08-09 09:03:20|735976.7|734976.7|735976.1|734976.1|735979|734979|735971.3|734971.3|27
1628499810000|2021-08-09 09:03:30|735976.5|734976.5|735978.3|734978.3|735992.5|734992.5|735976.5|734976.5|28
1628499820000|2021-08-09 09:03:40|735978.9|734978.9|736025.1|735025.1|736028.5|735028.5|735975.6|734975.6|38
1628499830000|2021-08-09 09:03:50|736026.9|735026.9|736011.1|735011.1|736026.9|735026.9|736008.1|735008.1|36
1628499840000|2021-08-09 09:04:00|736011.5|735011.5|735970.5|734970.5|736016.5|735016.5|735961.6|734961.6|29
1628499850000|2021-08-09 09:04:10|735965.7|734965.7|735908.2|734908.2|735966.7|734966.7|735908|734908|31
1628499860000|2021-08-09 09:04:20|735903.1|734903.1|735851.6|734851.6|735907|734907|735851.6|734851.6|29
1628499870000|2021-08-09 09:04:30|735850.5|734850.5|735854.3|734854.3|735862.3|734862.3|735850.3|734850.3|27
1628499880000|2021-08-09 09:04:40|735855.7|734855.7|735834.1|734834.1|735855.7|734855.7|735832.9|734832.9|30
1628499890000|2021-08-09 09:04:50|735845.1|734845.1|735880.1|734880.1|735880.1|734880.1|735831.4|734831.4|26
1628499900000|2021-08-09 09:05:00|735877.6|734877.6|735870.5|734870.5|735880.5|734880.5|735865.8|734865.8|31
1628499910000|2021-08-09 09:05:10|735871.9|734871.9|735868|734868|735872.7|734872.7|735864.1|734864.1|21
1628499920000|2021-08-09 09:05:20|735847.6|734847.6|735819.9|734819.9|735847.6|734847.6|735803.5|734803.5|37
1628499930000|2021-08-09 09:05:30|735831.8|734831.8|735824|734824|735841.4|734841.4|735810.1|734810.1|37
1628499940000|2021-08-09 09:05:40|735825|734825|735791.1|734791.1|735825|734825|735786.5|734786.5|31
1628499950000|2021-08-09 09:05:50|735790.2|734790.2|735786.4|734786.4|735791.8|734791.8|735780.8|734780.8|32
1628499960000|2021-08-09 09:06:00|735787.3|734787.3|735764.8|734764.8|735788.4|734788.4|735764.2|734764.2|34
1628499970000|2021-08-09 09:06:10|735766|734766|735752.2|734752.2|735766|734766|735751.5|734751.5|30
1628499980000|2021-08-09 09:06:20|735752.1|734752.1|735733.6|734733.6|735752.8|734752.8|735729.4|734729.4|32
1628499990000|2021-08-09 09:06:30|735734.4|734734.4|735750.1|734750.1|735757.9|734757.9|735734.4|734734.4|28
1628500000000|2021-08-09 09:06:40|735754.9|734754.9|735789.7|734789.7|735803.1|734803.1|735754.1|734754.1|31
1628500010000|2021-08-09 09:06:50|735787.4|734787.4|735777.3|734777.3|735787.4|734787.4|735768.4|734768.4|28
1628500020000|2021-08-09 09:07:00|735777.2|734777.2|735783.8|734783.8|735785.5|734785.5|735767.5|734767.5|29
1628500030000|2021-08-09 09:07:10|735781.6|734781.6|735827.2|734827.2|735830|734830|735781.6|734781.6|30
1628500040000|2021-08-09 09:07:20|735827.7|734827.7|735849.1|734849.1|735857.5|734857.5|735826.4|734826.4|20
1628500050000|2021-08-09 09:07:30|735850.6|734850.6|735839.3|734839.3|735862.3|734862.3|735839.3|734839.3|24
1628500060000|2021-08-09 09:07:40|735837|734837|735809.2|734809.2|735837|734837|735807.5|734807.5|29
1628500070000|2021-08-09 09:07:50|735810.8|734810.8|735814.6|734814.6|735816.1|734816.1|735810.8|734810.8|22
1628500080000|2021-08-09 09:08:00|735814.7|734814.7|735827.9|734827.9|735827.9|734827.9|735804|734804|31
1628500090000|2021-08-09 09:08:10|735826.1|734826.1|735833.2|734833.2|735845|734845|735825.6|734825.6|32
1628500100000|2021-08-09 09:08:20|735837.2|734837.2|735835.5|734835.5|735847.2|734847.2|735835.5|734835.5|26
1628500110000|2021-08-09 09:08:30|735834.8|734834.8|735838.7|734838.7|735840|734840|735832.7|734832.7|27
1628500120000|2021-08-09 09:08:40|735838.6|734838.6|735831.6|734831.6|735845.1|734845.1|735831.6|734831.6|33
1628500130000|2021-08-09 09:08:50|735829.6|734829.6|735815.2|734815.2|735832.1|734832.1|735808.2|734808.2|31
1628500140000|2021-08-09 09:09:00|735816.4|734816.4|735742.8|734742.8|735816.4|734816.4|735740.3|734740.3|26
1628500150000|2021-08-09 09:09:10|735741.9|734741.9|735759|734759|735763.2|734763.2|735741.1|734741.1|29
1628500160000|2021-08-09 09:09:20|735758|734758|735760.5|734760.5|735771.8|734771.8|735753.3|734753.3|28
1628500170000|2021-08-09 09:09:30|735760.7|734760.7|735666.9|734666.9|735763.3|734763.3|735663.4|734663.4|35
1628500180000|2021-08-09 09:09:40|735665|734665|735596.7|734596.7|735669.5|734669.5|735585.8|734585.8|26
1628500190000|2021-08-09 09:09:50|735599|734599|735611.4|734611.4|735629.3|734629.3|735590.3|734590.3|30
1628500200000|2021-08-09 09:10:00|735613.9|734613.9|735604.6|734604.6|735618.5|734618.5|735598.4|734598.4|26
1628500210000|2021-08-09 09:10:10|735622.6|734622.6|735610.3|734610.3|735622.6|734622.6|735608.5|734608.5|22
1628500220000|2021-08-09 09:10:20|735610.7|734610.7|735648.3|734648.3|735648.8|734648.8|735608.2|734608.2|23
1628500230000|2021-08-09 09:10:30|735649|734649|735648.4|734648.4|735651.6|734651.6|735647.6|734647.6|24
1628500240000|2021-08-09 09:10:40|735645.9|734645.9|735645.7|734645.7|735652.6|734652.6|735635.8|734635.8|20
1628500250000|2021-08-09 09:10:50|735642.3|734642.3|735636.2|734636.2|735646.5|734646.5|735636.2|734636.2|20
1628500260000|2021-08-09 09:11:00|735635.6|734635.6|735633.3|734633.3|735638.2|734638.2|735611.6|734611.6|28
1628500270000|2021-08-09 09:11:10|735631.6|734631.6|735657.2|734657.2|735665.7|734665.7|735625.7|734625.7|30
1628500280000|2021-08-09 09:11:20|735659.5|734659.5|735653.1|734653.1|735659.5|734659.5|735650.5|734650.5|13
1628500290000|2021-08-09 09:11:30|735655.8|734655.8|735654.3|734654.3|735656.7|734656.7|735652.4|734652.4|18
1628500300000|2021-08-09 09:11:40|735655.7|734655.7|735658.4|734658.4|735665|734665|735652.3|734652.3|23
1628500310000|2021-08-09 09:11:50|735658.1|734658.1|735658|734658|735662.5|734662.5|735655.6|734655.6|14
1628500320000|2021-08-09 09:12:00|735659.7|734659.7|735646.9|734646.9|735667.9|734667.9|735642.1|734642.1|32
1628500330000|2021-08-09 09:12:10|735648.5|734648.5|735640.5|734640.5|735651.1|734651.1|735638.6|734638.6|18
1628500340000|2021-08-09 09:12:20|735640.8|734640.8|735635.9|734635.9|735651.8|734651.8|735613|734613|23
1628500350000|2021-08-09 09:12:30|735597.4|734597.4|735589.6|734589.6|735597.4|734597.4|735578.9|734578.9|29
1628500360000|2021-08-09 09:12:40|735588.9|734588.9|735602.5|734602.5|735639|734639|735580.7|734580.7|32
1628500370000|2021-08-09 09:12:50|735601.1|734601.1|735619|734619|735637.6|734637.6|735601.1|734601.1|29
1628500380000|2021-08-09 09:13:00|735628.3|734628.3|735639.2|734639.2|735653.5|734653.5|735618|734618|24
1628500390000|2021-08-09 09:13:10|735637.9|734637.9|735663.3|734663.3|735681.5|734681.5|735637.9|734637.9|24
1628500400000|2021-08-09 09:13:20|735648|734648|735662.3|734662.3|735662.3|734662.3|735636.9|734636.9|30
1628500410000|2021-08-09 09:13:30|735661.1|734661.1|735649.1|734649.1|735661.1|734661.1|735645.1|734645.1|29
1628500420000|2021-08-09 09:13:40|735649.6|734649.6|735639.5|734639.5|735653|734653|735637.4|734637.4|29
1628500430000|2021-08-09 09:13:50|735639.2|734639.2|735643.1|734643.1|735643.8|734643.8|735635.8|734635.8|14
1628500440000|2021-08-09 09:14:00|735644.1|734644.1|735776.6|734776.6|735788.3|734788.3|735634.6|734634.6|28
1628500450000|2021-08-09 09:14:10|735768.9|734768.9|735780.4|734780.4|735792.1|734792.1|735768.9|734768.9|35
1628500460000|2021-08-09 09:14:20|735788.4|734788.4|735857.8|734857.8|735875.3|734875.3|735788.4|734788.4|31
1628500470000|2021-08-09 09:14:30|735859.1|734859.1|735837.4|734837.4|735860.3|734860.3|735837.3|734837.3|31
1628500480000|2021-08-09 09:14:40|735837.5|734837.5|735853.6|734853.6|735866.6|734866.6|735837.1|734837.1|26
1628500490000|2021-08-09 09:14:50|735854.9|734854.9|735876.3|734876.3|735891.1|734891.1|735851.8|734851.8|29
1628500500000|2021-08-09 09:15:00|735873.8|734873.8|735912.6|734912.6|735914.1|734914.1|735873.8|734873.8|32
1628500510000|2021-08-09 09:15:10|735913.9|734913.9|735906.5|734906.5|735938.4|734938.4|735904.8|734904.8|25
1628500520000|2021-08-09 09:15:20|735913.5|734913.5|735882.8|734882.8|735913.5|734913.5|735878.6|734878.6|32
1628500530000|2021-08-09 09:15:30|735876.6|734876.6|735845.6|734845.6|735876.6|734876.6|735841.7|734841.7|34
1628500540000|2021-08-09 09:15:40|735846.5|734846.5|735765.1|734765.1|735847.5|734847.5|735761.8|734761.8|27
1628500550000|2021-08-09 09:15:50|735762.1|734762.1|735763.9|734763.9|735767.7|734767.7|735760.2|734760.2|22
1628500560000|2021-08-09 09:16:00|735763.6|734763.6|735768.4|734768.4|735771.1|734771.1|735762.6|734762.6|25
1628500570000|2021-08-09 09:16:10|735767.3|734767.3|735773.4|734773.4|735778.6|734778.6|735767.3|734767.3|20
1628500580000|2021-08-09 09:16:20|735773.1|734773.1|735784.4|734784.4|735793.6|734793.6|735765.2|734765.2|27
1628500590000|2021-08-09 09:16:30|735783.5|734783.5|735730.8|734730.8|735786.4|734786.4|735728.7|734728.7|32
1628500600000|2021-08-09 09:16:40|735731.1|734731.1|735723.2|734723.2|735732.8|734732.8|735708.5|734708.5|31
1628500610000|2021-08-09 09:16:50|735721.6|734721.6|735725.5|734725.5|735726.4|734726.4|735713.5|734713.5|33
1628500620000|2021-08-09 09:17:00|735718.3|734718.3|735731.1|734731.1|735733.4|734733.4|735717.2|734717.2|38
1628500630000|2021-08-09 09:17:10|735729.5|734729.5|735723.7|734723.7|735731.9|734731.9|735719.1|734719.1|27
1628500640000|2021-08-09 09:17:20|735722|734722|735716.6|734716.6|735722.7|734722.7|735703.7|734703.7|24
1628500650000|2021-08-09 09:17:30|735716.9|734716.9|735722.5|734722.5|735735.9|734735.9|735711.8|734711.8|22
1628500660000|2021-08-09 09:17:40|735725.1|734725.1|735737.7|734737.7|735794.1|734794.1|735716.2|734716.2|31
1628500670000|2021-08-09 09:17:50|735725.9|734725.9|735698|734698|735726.3|734726.3|735695.5|734695.5|33
1628500680000|2021-08-09 09:18:00|735696.6|734696.6|735686.5|734686.5|735699.8|734699.8|735677.1|734677.1|33
1628500690000|2021-08-09 09:18:10|735682.9|734682.9|735661.7|734661.7|735684.1|734684.1|735654.4|734654.4|32
1628500700000|2021-08-09 09:18:20|735659.6|734659.6|735682.7|734682.7|735701.2|734701.2|735657.2|734657.2|30
1628500710000|2021-08-09 09:18:30|735683.7|734683.7|735663.2|734663.2|735703.2|734703.2|735653|734653|38
1628500720000|2021-08-09 09:18:40|735666.6|734666.6|735560.2|734560.2|735672.1|734672.1|735556.3|734556.3|30
1628500730000|2021-08-09 09:18:50|735561.1|734561.1|735565.2|734565.2|735565.4|734565.4|735558|734558|25
1628500740000|2021-08-09 09:19:00|735564.4|734564.4|735581.8|734581.8|735581.8|734581.8|735557.9|734557.9|26
1628500750000|2021-08-09 09:19:10|735584.2|734584.2|735582.6|734582.6|735590.2|734590.2|735579|734579|25
1628500760000|2021-08-09 09:19:20|735583.3|734583.3|735575.1|734575.1|735591.7|734591.7|735574.9|734574.9|27
1628500770000|2021-08-09 09:19:30|735577|734577|735586.6|734586.6|735588.1|734588.1|735577|734577|23
1628500780000|2021-08-09 09:19:40|735588|734588|735594|734594|735594|734594|735581.6|734581.6|25
1628500790000|2021-08-09 09:19:50|735592.6|734592.6|735594|734594|735594|734594|735587.2|734587.2|28
1628500800000|2021-08-09 09:20:00|735591.7|734591.7|735584.1|734584.1|735591.7|734591.7|735583.2|734583.2|27
1628500810000|2021-08-09 09:20:10|735585.8|734585.8|735589.6|734589.6|735595.1|734595.1|735585.8|734585.8|26
1628500820000|2021-08-09 09:20:20|735590|734590|735578.3|734578.3|735590|734590|735577.7|734577.7|27
1628500830000|2021-08-09 09:20:30|735577.5|734577.5|735578.3|734578.3|735584.3|734584.3|735576.1|734576.1|29
1628500840000|2021-08-09 09:20:40|735578.8|734578.8|735515.1|734515.1|735584.9|734584.9|735509.9|734509.9|28
1628500850000|2021-08-09 09:20:50|735516.9|734516.9|735528.5|734528.5|735544.1|734544.1|735515.2|734515.2|26
1628500860000|2021-08-09 09:21:00|735543.5|734543.5|735527.8|734527.8|735545.5|734545.5|735525.4|734525.4|22
1628500870000|2021-08-09 09:21:10|735526.8|734526.8|735582.8|734582.8|735605.1|734605.1|735510.2|734510.2|23
1628500880000|2021-08-09 09:21:20|735579.8|734579.8|735570.3|734570.3|735580|734580|735569|734569|26
1628500890000|2021-08-09 09:21:30|735570.4|734570.4|735577.2|734577.2|735578.6|734578.6|735570.4|734570.4|20
1628500900000|2021-08-09 09:21:40|735577.3|734577.3|735644.7|734644.7|735651.8|734651.8|735575.6|734575.6|27
1628500910000|2021-08-09 09:21:50|735643.8|734643.8|735651|734651|735653.2|734653.2|735643.8|734643.8|19
1628500920000|2021-08-09 09:22:00|735654.4|734654.4|735752|734752|735753.6|734753.6|735651.5|734651.5|35
1628500930000|2021-08-09 09:22:10|735748.5|734748.5|735701|734701|735753.7|734753.7|735699.9|734699.9|34
1628500940000|2021-08-09 09:22:20|735702.1|734702.1|735653.5|734653.5|736184.5|734702.1|735645|734179.8|36
1628500950000|2021-08-09 09:22:30|735654.5|734654.5|735648.6|734648.6|735662.5|734662.5|735646.4|734646.4|30
1628500960000|2021-08-09 09:22:40|735646.9|734646.9|735631.3|734631.3|735649.5|734649.5|735625.4|734625.4|29
1628500970000|2021-08-09 09:22:50|735630.5|734630.5|735631.8|734631.8|735640.4|734640.4|735625.6|734625.6|27
1628500980000|2021-08-09 09:23:00|735631.1|734631.1|735643.4|734643.4|735643.4|734643.4|735630.8|734630.8|32
1628500990000|2021-08-09 09:23:10|735641.3|734641.3|735735.1|734735.1|735743.9|734743.9|735641.3|734641.3|31
1628501000000|2021-08-09 09:23:20|735735.9|734735.9|735780|734780|735783.1|734783.1|735735.5|734735.5|37
1628501010000|2021-08-09 09:23:30|735774.6|734774.6|735768.7|734768.7|735781|734781|735741.4|734741.4|39
1628501020000|2021-08-09 09:23:40|735762.7|734762.7|735756.4|734756.4|735771|734771|735754.7|734754.7|32
1628501030000|2021-08-09 09:23:50|735755.7|734755.7|735712.4|734712.4|735761.2|734761.2|735712.4|734712.4|24
1628501040000|2021-08-09 09:24:00|735725.5|734725.5|735703.4|734703.4|735733|734733|735699.4|734699.4|34
1628501050000|2021-08-09 09:24:10|735703.8|734703.8|735663.6|734663.6|735703.8|734703.8|735647.4|734647.4|29
1628501060000|2021-08-09 09:24:20|735673.2|734673.2|735662.2|734662.2|735673.2|734673.2|735659.5|734659.5|21
1628501070000|2021-08-09 09:24:30|735661.4|734661.4|735666.5|734666.5|735669.7|734669.7|735661.1|734661.1|31
1628501080000|2021-08-09 09:24:40|735665.9|734665.9|735719.4|734719.4|735722|734722|735660.4|734660.4|29
1628501090000|2021-08-09 09:24:50|735722.4|734722.4|735747.2|734747.2|735756|734756|735711.9|734711.9|34
1628501100000|2021-08-09 09:25:00|735746.7|734746.7|735741.4|734741.4|735749.6|734749.6|735724.3|734724.3|35
1628501110000|2021-08-09 09:25:10|735753.4|734753.4|735655.1|734655.1|735758.9|734758.9|735655.1|734655.1|32
1628501120000|2021-08-09 09:25:20|735662.2|734662.2|735572.1|734572.1|735663.6|734663.6|735569.5|734569.5|22
1628501130000|2021-08-09 09:25:30|735573.1|734573.1|735539.7|734539.7|735583.7|734583.7|735534.5|734534.5|24
1628501140000|2021-08-09 09:25:40|735541.6|734541.6|735534.4|734534.4|735548|734548|735530.7|734530.7|26
1628501150000|2021-08-09 09:25:50|735536.4|734536.4|735576.9|734576.9|735587.7|734587.7|735517.4|734517.4|33
1628501160000|2021-08-09 09:26:00|735577.4|734577.4|735513.8|734513.8|735577.4|734577.4|735509.3|734509.3|29
1628501170000|2021-08-09 09:26:10|735513.9|734513.9|735566|734566|735568.4|734568.4|735511|734511|27
1628501180000|2021-08-09 09:26:20|735565.3|734565.3|735582.6|734582.6|735589.4|734589.4|735562|734562|23
1628501190000|2021-08-09 09:26:30|735583.5|734583.5|735553.1|734553.1|735589.1|734589.1|735539.3|734539.3|30
1628501200000|2021-08-09 09:26:40|735542.5|734542.5|735521.9|734521.9|735542.5|734542.5|735508.4|734508.4|23
1628501210000|2021-08-09 09:26:50|735519.2|734519.2|735403.8|734403.8|735526|734526|735393.1|734393.1|33
1628501220000|2021-08-09 09:27:00|735403|734403|735314|734314|735404.9|734404.9|735305.6|734305.6|37
1628501230000|2021-08-09 09:27:10|735301.2|734301.2|735228.7|734228.7|735304|734304|735219.3|734219.3|37
1628501240000|2021-08-09 09:27:20|735226.4|734226.4|735204.2|734204.2|735226.4|734226.4|735145.7|734145.7|36
1628501250000|2021-08-09 09:27:30|735201.9|734201.9|735201.3|734201.3|735205|734205|735187.2|734187.2|37
1628501260000|2021-08-09 09:27:40|735200.4|734200.4|735172|734172|735205.6|734205.6|735166|734166|35
1628501270000|2021-08-09 09:27:50|735179.7|734179.7|735223.6|734223.6|735679.4|734230.2|735098.2|733677.4|34
1628501280000|2021-08-09 09:28:00|735227.7|734227.7|735194.8|734194.8|735235|734235|735185.3|734185.3|36
1628501290000|2021-08-09 09:28:10|735189.2|734189.2|735248.8|734248.8|735248.8|734248.8|735160.9|734160.9|35
1628501300000|2021-08-09 09:28:20|735243.6|734243.6|735232.5|734232.5|735259.2|734259.2|735225.5|734225.5|34
1628501310000|2021-08-09 09:28:30|735230|734230|735147.6|734147.6|735235.7|734235.7|735145.8|734145.8|35
1628501320000|2021-08-09 09:28:40|735145.6|734145.6|735013.5|734013.5|735147.4|734147.4|734981.3|733981.3|37
1628501330000|2021-08-09 09:28:50|735015.9|734015.9|735047.5|734047.5|735062.1|734062.1|735011.4|734011.4|33
1628501340000|2021-08-09 09:29:00|735053.4|734053.4|735044.8|734044.8|735069.7|734069.7|735026.9|734026.9|34
1628501350000|2021-08-09 09:29:10|735028.2|734028.2|735039.3|734039.3|735041.1|734041.1|735020.9|734020.9|33
1628501360000|2021-08-09 09:29:20|735034.6|734034.6|735033.2|734033.2|735048.7|734048.7|735022.7|734022.7|32
1628501370000|2021-08-09 09:29:30|735031.3|734031.3|735140.7|734140.7|735140.7|734140.7|735031.3|734031.3|34
1628501380000|2021-08-09 09:29:40|735123.1|734123.1|735093.3|734093.3|735126.1|734126.1|735085.7|734085.7|36
1628501390000|2021-08-09 09:29:50|735093.2|734093.2|735065|734065|735144.8|734144.8|735064.5|734064.5|36
1628501400000|2021-08-09 09:30:00|735064.2|734064.2|735041.5|734041.5|735075.4|734075.4|735037.4|734037.4|39
1628501410000|2021-08-09 09:30:10|735051.6|734051.6|735086.4|734086.4|735100.4|734100.4|735039.3|734039.3|28
1628501420000|2021-08-09 09:30:20|735087.8|734087.8|735098.4|734098.4|735107.3|734107.3|735077.6|734077.6|39
1628501430000|2021-08-09 09:30:30|735092.9|734092.9|735056.9|734056.9|735092.9|734092.9|735039.3|734039.3|34
1628501440000|2021-08-09 09:30:40|735056.1|734056.1|735061.5|734061.5|735081.6|734081.6|735040.8|734040.8|33
1628501450000|2021-08-09 09:30:50|735056.5|734056.5|735091.7|734091.7|735093.3|734093.3|735047.2|734047.2|38
1628501460000|2021-08-09 09:31:00|735106.5|734106.5|735151.9|734151.9|735151.9|734151.9|735091.6|734091.6|34
1628501470000|2021-08-09 09:31:10|735147.3|734147.3|735154.5|734154.5|735155.4|734155.4|735139.8|734139.8|30
1628501480000|2021-08-09 09:31:20|735151.8|734151.8|735171|734171|735172.8|734172.8|735140.5|734140.5|32
1628501490000|2021-08-09 09:31:30|735160.4|734160.4|735144.7|734144.7|735173.6|734173.6|735144.7|734144.7|26
1628501500000|2021-08-09 09:31:40|735146|734146|735150.6|734150.6|735162.5|734162.5|735144.9|734144.9|23
1628501510000|2021-08-09 09:31:50|735151.2|734151.2|735157.2|734157.2|735157.2|734157.2|735148.5|734148.5|15
1628501520000|2021-08-09 09:32:00|735164.6|734164.6|735162|734162|735212.9|734212.9|735151.8|734151.8|30
1628501530000|2021-08-09 09:32:10|735170.1|734170.1|735170.8|734170.8|735179.3|734179.3|735163.6|734163.6|24
1628501540000|2021-08-09 09:32:20|735172.9|734172.9|735166.5|734166.5|735173.7|734173.7|735161.5|734161.5|27
1628501550000|2021-08-09 09:32:30|735163.2|734163.2|735165.6|734165.6|735182.2|734182.2|735159.3|734159.3|37
1628501560000|2021-08-09 09:32:40|735176.2|734176.2|735294.1|734294.1|735298|734298|735163.3|734163.3|31
1628501570000|2021-08-09 09:32:50|735296.3|734296.3|735331.8|734331.8|735334.7|734334.7|735287.9|734287.9|29
1628501580000|2021-08-09 09:33:00|735333.9|734333.9|735317.8|734317.8|735333.9|734333.9|735308.6|734308.6|34
1628501590000|2021-08-09 09:33:10|735318.1|734318.1|735355.4|734355.4|735359.2|734359.2|735289.3|734289.3|28
1628501600000|2021-08-09 09:33:20|735353.1|734353.1|735327.5|734327.5|735354.4|734354.4|735317.5|734317.5|34
1628501610000|2021-08-09 09:33:30|735333.2|734333.2|735344.1|734344.1|735348.3|734348.3|735317.6|734317.6|34
1628501620000|2021-08-09 09:33:40|735338.5|734338.5|735373.5|734373.5|735379|734379|735328.3|734328.3|28
1628501630000|2021-08-09 09:33:50|735354.3|734354.3|735357|734357|735380.6|734380.6|735336.2|734336.2|34
1628501640000|2021-08-09 09:34:00|735356.9|734356.9|735372.9|734372.9|735378.6|734378.6|735346.9|734346.9|37
1628501650000|2021-08-09 09:34:10|735370.9|734370.9|735388.2|734388.2|735405.2|734405.2|735364.2|734364.2|30
1628501660000|2021-08-09 09:34:20|735387.9|734387.9|735451.6|734451.6|735451.6|734451.6|735387.9|734387.9|32
1628501670000|2021-08-09 09:34:30|735439.9|734439.9|735457|734457|735468.7|734468.7|735439.9|734439.9|29
1628501680000|2021-08-09 09:34:40|735466.4|734466.4|735464.3|734464.3|735471.6|734471.6|735460|734460|35
1628501690000|2021-08-09 09:34:50|735462.8|734462.8|735336.7|734336.7|735462.8|734462.8|735331.8|734331.8|29
1628501700000|2021-08-09 09:35:00|735335.6|734335.6|735346.1|734346.1|735349.5|734349.5|735327.2|734327.2|28
1628501710000|2021-08-09 09:35:10|735345.6|734345.6|735335.7|734335.7|735377.2|734377.2|735327|734327|32
1628501720000|2021-08-09 09:35:20|735333.2|734333.2|735332.9|734332.9|735346.6|734346.6|735323|734323|28
1628501730000|2021-08-09 09:35:30|735331.8|734331.8|735349.8|734349.8|735359.2|734359.2|735331.6|734331.6|30
1628501740000|2021-08-09 09:35:40|735318.7|734318.7|735305.9|734305.9|735348.4|734348.4|735305.9|734305.9|37
1628501750000|2021-08-09 09:35:50|735305.6|734305.6|735346.3|734346.3|735346.3|734346.3|735303.6|734303.6|26
1628501760000|2021-08-09 09:36:00|735337|734337|735327.6|734327.6|735354.7|734354.7|735312.1|734312.1|32
1628501770000|2021-08-09 09:36:10|735330.9|734330.9|735341.5|734341.5|735358.5|734358.5|735325.4|734325.4|28
1628501780000|2021-08-09 09:36:20|735342|734342|735326.8|734326.8|735343.3|734343.3|735324.9|734324.9|25
1628501790000|2021-08-09 09:36:30|735330.3|734330.3|735341.8|734341.8|735371.1|734371.1|735323.7|734323.7|32
1628501800000|2021-08-09 09:36:40|735341.3|734341.3|735345.5|734345.5|735345.5|734345.5|735327.9|734327.9|24
1628501810000|2021-08-09 09:36:50|735334.2|734334.2|735359.9|734359.9|735359.9|734359.9|735334|734334|24
1628501820000|2021-08-09 09:37:00|735362.9|734362.9|735334.3|734334.3|735366.9|734366.9|735330.1|734330.1|32
1628501830000|2021-08-09 09:37:10|735334.8|734334.8|735362.2|734362.2|735364|734364|735331.3|734331.3|33
1628501840000|2021-08-09 09:37:20|735350.5|734350.5|735313.2|734313.2|735350.5|734350.5|735313.2|734313.2|33
1628501850000|2021-08-09 09:37:30|735315.5|734315.5|735338.2|734338.2|735353.2|734353.2|735315.5|734315.5|30
1628501860000|2021-08-09 09:37:40|735339.3|734339.3|735341.3|734341.3|735351.7|734351.7|735335.7|734335.7|28
1628501870000|2021-08-09 09:37:50|735340.8|734340.8|735364.8|734364.8|735369.7|734369.7|735337|734337|32
1628501880000|2021-08-09 09:38:00|735358.9|734358.9|735412|734412|735416.3|734416.3|735358.9|734358.9|33
1628501890000|2021-08-09 09:38:10|735420|734420|735355.2|734355.2|735420|734420|735352.3|734352.3|38
1628501900000|2021-08-09 09:38:20|735351.7|734351.7|735338.6|734338.6|735367.9|734367.9|735332.6|734332.6|30
1628501910000|2021-08-09 09:38:30|735339.7|734339.7|735367.7|734367.7|735372.3|734372.3|735338.4|734338.4|27
1628501920000|2021-08-09 09:38:40|735370.8|734370.8|735362.5|734362.5|735370.8|734370.8|735356.5|734356.5|23
1628501930000|2021-08-09 09:38:50|735361.6|734361.6|735358.5|734358.5|735377.2|734377.2|735338.6|734338.6|30
1628501940000|2021-08-09 09:39:00|735362.5|734362.5|735366.7|734366.7|735432.5|734432.5|735361.8|734361.8|36
1628501950000|2021-08-09 09:39:10|735344.7|734344.7|735336.2|734336.2|735354.5|734354.5|735335.6|734335.6|29
1628501960000|2021-08-09 09:39:20|735335.3|734335.3|735312.3|734312.3|735345.9|734345.9|735312|734312|23
1628501970000|2021-08-09 09:39:30|735318.1|734318.1|735292.3|734292.3|735343.5|734343.5|735289.3|734289.3|30
1628501980000|2021-08-09 09:39:40|735292|734292|735333.2|734333.2|735334.3|734334.3|735291.2|734291.2|27
1628501990000|2021-08-09 09:39:50|735332.9|734332.9|735331.2|734331.2|735341.7|734341.7|735328.8|734328.8|20
1628502000000|2021-08-09 09:40:00|735330.2|734330.2|735333.8|734333.8|735342.8|734342.8|735304.8|734304.8|23
1628502010000|2021-08-09 09:40:10|735330.6|734330.6|735334.5|734334.5|735350.6|734350.6|735330.6|734330.6|26
1628502020000|2021-08-09 09:40:20|735334.7|734334.7|735339.5|734339.5|735352.6|734352.6|735330.7|734330.7|25
1628502030000|2021-08-09 09:40:30|735339.4|734339.4|735349.4|734349.4|735361.3|734361.3|735324.5|734324.5|26
1628502040000|2021-08-09 09:40:40|735348.8|734348.8|735394.8|734394.8|735416.8|734416.8|735348.8|734348.8|24
1628502050000|2021-08-09 09:40:50|735411|734411|735351|734351|735476|734476|735351|734351|37
1628502060000|2021-08-09 09:41:00|735358.5|734358.5|735353.4|734353.4|735388|734388|735352.5|734352.5|32
1628502070000|2021-08-09 09:41:10|735353.6|734353.6|735308.7|734308.7|735359.8|734359.8|735304.8|734304.8|30
1628502080000|2021-08-09 09:41:20|735307.1|734307.1|735366.9|734366.9|735381.8|734381.8|735304.5|734304.5|28
1628502090000|2021-08-09 09:41:30|735365.2|734365.2|735369.3|734369.3|735371.6|734371.6|735357.3|734357.3|28
1628502100000|2021-08-09 09:41:40|735368.9|734368.9|735371.2|734371.2|735380.2|734380.2|735368.3|734368.3|21
1628502110000|2021-08-09 09:41:50|735372.1|734372.1|735400.5|734400.5|735403.4|734403.4|735372.1|734372.1|24
1628502120000|2021-08-09 09:42:00|735398.5|734398.5|735378.2|734378.2|735399.7|734399.7|735376.6|734376.6|26
1628502130000|2021-08-09 09:42:10|735354.4|734354.4|735302.4|734302.4|735354.4|734354.4|735295.6|734295.6|27
1628502140000|2021-08-09 09:42:20|735314|734314|735335.6|734335.6|735338|734338|735303.3|734303.3|19
1628502150000|2021-08-09 09:42:30|735334.9|734334.9|735315.7|734315.7|735339.1|734339.1|735314.4|734314.4|15
1628502160000|2021-08-09 09:42:40|735314.9|734314.9|735338.5|734338.5|735341.1|734341.1|735314.9|734314.9|25
1628502170000|2021-08-09 09:42:50|735340.3|734340.3|735291.8|734291.8|735340.3|734340.3|735285.4|734285.4|31
1628502180000|2021-08-09 09:43:00|735292.8|734292.8|735292.4|734292.4|735295.3|734295.3|735286|734286|18
1628502190000|2021-08-09 09:43:10|735293.2|734293.2|735301.2|734301.2|735329.7|734329.7|735293.1|734293.1|29
1628502200000|2021-08-09 09:43:20|735302|734302|735323.4|734323.4|735338.2|734338.2|735297.2|734297.2|30
1628502210000|2021-08-09 09:43:30|735327.4|734327.4|735289.5|734289.5|735337|734337|735289.3|734289.3|31
1628502220000|2021-08-09 09:43:40|735289.7|734289.7|735324.5|734324.5|735331.1|734331.1|735289.7|734289.7|27
1628502230000|2021-08-09 09:43:50|735325.7|734325.7|735317.9|734317.9|735325.7|734325.7|735315.2|734315.2|25
1628502240000|2021-08-09 09:44:00|735317.7|734317.7|735295.8|734295.8|735321.8|734321.8|735294.3|734294.3|26
1628502250000|2021-08-09 09:44:10|735295.6|734295.6|735266.3|734266.3|735295.6|734295.6|735260.7|734260.7|29
1628502260000|2021-08-09 09:44:20|735267.1|734267.1|735287|734287|735289|734289|735257.7|734257.7|29
1628502270000|2021-08-09 09:44:30|735285.6|734285.6|735307.3|734307.3|735307.3|734307.3|735281.7|734281.7|23
1628502280000|2021-08-09 09:44:40|735312.3|734312.3|735300.2|734300.2|735325.2|734325.2|735299.8|734299.8|25
1628502290000|2021-08-09 09:44:50|735299.4|734299.4|735276.1|734276.1|735303|734303|735272.5|734272.5|19
1628502300000|2021-08-09 09:45:00|735274.1|734274.1|735284.4|734284.4|735285.9|734285.9|735257.5|734257.5|30
1628502310000|2021-08-09 09:45:10|735284.9|734284.9|735278.2|734278.2|735293.5|734293.5|735278.2|734278.2|21
1628502320000|2021-08-09 09:45:20|735276.7|734276.7|735204.1|734204.1|735277.3|734277.3|735201.3|734201.3|26
1628502330000|2021-08-09 09:45:30|735203.7|734203.7|735195.9|734195.9|735207|734207|735188.1|734188.1|23
1628502340000|2021-08-09 09:45:40|735193.4|734193.4|735165.3|734165.3|735194.6|734194.6|735164.3|734164.3|25
1628502350000|2021-08-09 09:45:50|735166.2|734166.2|735162.8|734162.8|735166.7|734166.7|735159.4|734159.4|16
1628502360000|2021-08-09 09:46:00|735162.3|734162.3|735263.7|734263.7|735263.7|734263.7|735159.8|734159.8|27
1628502370000|2021-08-09 09:46:10|735261.5|734261.5|735315.3|734315.3|735315.3|734315.3|735260.6|734260.6|30
1628502380000|2021-08-09 09:46:20|735307.7|734307.7|735297.4|734297.4|735314.3|734314.3|735296.6|734296.6|35
1628502390000|2021-08-09 09:46:30|735302.8|734302.8|735358.4|734358.4|735388.5|734388.5|735302.8|734302.8|30
1628502400000|2021-08-09 09:46:40|735358.9|734358.9|735276.7|734276.7|735368.9|734368.9|735260.9|734260.9|35
1628502410000|2021-08-09 09:46:50|735272.6|734272.6|735273.9|734273.9|735288.3|734288.3|735272.6|734272.6|13
1628502420000|2021-08-09 09:47:00|735287.2|734287.2|735259.9|734259.9|735287.2|734287.2|735258.5|734258.5|23
1628502430000|2021-08-09 09:47:10|735266.9|734266.9|735262.4|734262.4|735282.5|734282.5|735258.6|734258.6|25
1628502440000|2021-08-09 09:47:20|735262.3|734262.3|735264.1|734264.1|735270.3|734270.3|735260.6|734260.6|20
1628502450000|2021-08-09 09:47:30|735264.7|734264.7|735261.4|734261.4|735276.2|734276.2|735261.4|734261.4|20
1628502460000|2021-08-09 09:47:40|735265.6|734265.6|735260.8|734260.8|735266.1|734266.1|735259.6|734259.6|21
1628502470000|2021-08-09 09:47:50|735260.2|734260.2|735273.3|734273.3|735273.3|734273.3|735258.4|734258.4|24
1628502480000|2021-08-09 09:48:00|735271.8|734271.8|735341.1|734341.1|735353.2|734353.2|735268.7|734268.7|29
1628502490000|2021-08-09 09:48:10|735340.5|734340.5|735350.1|734350.1|735354.1|734354.1|735340.5|734340.5|25
1628502500000|2021-08-09 09:48:20|735349.9|734349.9|735333|734333|735358.8|734358.8|735333|734333|28
1628502510000|2021-08-09 09:48:30|735327|734327|735344.9|734344.9|735344.9|734344.9|735323|734323|21
1628502520000|2021-08-09 09:48:40|735343.5|734343.5|735337.5|734337.5|735351.5|734351.5|735337.5|734337.5|26
1628502530000|2021-08-09 09:48:50|735340.3|734340.3|735292.6|734292.6|735345|734345|735292.6|734292.6|31
1628502540000|2021-08-09 09:49:00|735297.2|734297.2|735304.6|734304.6|735331.5|734331.5|735286.2|734286.2|32
1628502550000|2021-08-09 09:49:10|735303.2|734303.2|735282.9|734282.9|735318.4|734318.4|735278.2|734278.2|28
1628502560000|2021-08-09 09:49:20|735281.4|734281.4|735269.5|734269.5|735297.2|734297.2|735262.7|734262.7|33
1628502570000|2021-08-09 09:49:30|735266.4|734266.4|735170.8|734170.8|735281|734281|735162.5|734162.5|29
1628502580000|2021-08-09 09:49:40|735171|734171|735144.6|734144.6|735176.8|734176.8|735139.6|734139.6|28
1628502590000|2021-08-09 09:49:50|735147.4|734147.4|735147.9|734147.9|735153.8|734153.8|735129|734129|35
1628502600000|2021-08-09 09:50:00|735148|734148|735118.1|734118.1|735153.9|734153.9|735117.5|734117.5|30
1628502610000|2021-08-09 09:50:10|735119.1|734119.1|735118|734118|735125.3|734125.3|735117.2|734117.2|21
1628502620000|2021-08-09 09:50:20|735117.5|734117.5|735138.5|734138.5|735627|734140.2|735116.3|733627|29
1628502630000|2021-08-09 09:50:30|735136.3|734136.3|735143.2|734143.2|735148.8|734148.8|735136.3|734136.3|27
1628502640000|2021-08-09 09:50:40|735143.7|734143.7|735144.4|734144.4|735158.9|734158.9|735141|734141|34
1628502650000|2021-08-09 09:50:50|735146.5|734146.5|735132.2|734132.2|735640.9|734150.6|735118.7|733640.9|26
1628502660000|2021-08-09 09:51:00|735130.3|734130.3|735120|734120|735131.1|734131.1|735120|734120|26
1628502670000|2021-08-09 09:51:10|735119.3|734119.3|735622.1|733622.1|735624.3|734151.8|735117.9|733618|34
1628502680000|2021-08-09 09:51:20|735622|733622|735095.4|734095.4|735622.4|734116.1|735091|733621.2|31
1628502690000|2021-08-09 09:51:30|735096.5|734096.5|735050.9|734050.9|735097|734097|735046.5|734046.5|27
1628502700000|2021-08-09 09:51:40|735049.6|734049.6|734993.5|733993.5|735055|734055|734993|733993|29
1628502710000|2021-08-09 09:51:50|734990.4|733990.4|734999.9|733999.9|734999.9|733999.9|734990.4|733990.4|32
1628502720000|2021-08-09 09:52:00|735001.8|734001.8|734994|733994|735001.8|734001.8|734992.7|733992.7|23
1628502730000|2021-08-09 09:52:10|734997.3|733997.3|734976.3|733976.3|735007|734007|734975.9|733975.9|34
1628502740000|2021-08-09 09:52:20|734974.7|733974.7|734962.5|733962.5|734975.5|733975.5|734950|733950|28
1628502750000|2021-08-09 09:52:30|734963.3|733963.3|735029.5|734029.5|735029.5|734029.5|734963.3|733963.3|34
1628502760000|2021-08-09 09:52:40|735030.2|734030.2|734996.1|733996.1|735030.2|734030.2|734994.6|733994.6|33
1628502770000|2021-08-09 09:52:50|734996|733996|734958.6|733958.6|734996.6|733996.6|734952.7|733952.7|35
1628502780000|2021-08-09 09:53:00|734962|733962|734886.7|733886.7|734988.2|733988.2|734886.7|733886.7|32
1628502790000|2021-08-09 09:53:10|734884.8|733884.8|734894.2|733894.2|734896.5|733896.5|734869.5|733869.5|30
1628502800000|2021-08-09 09:53:20|734873.3|733873.3|734856.7|733856.7|734873.3|733873.3|734825|733825|31
1628502810000|2021-08-09 09:53:30|734860.8|733860.8|734783|733783|734892.9|733892.9|734780.5|733780.5|33
1628502820000|2021-08-09 09:53:40|734777.3|733777.3|734811.4|733811.4|734811.4|733811.4|734777.3|733777.3|32
1628502830000|2021-08-09 09:53:50|734811.2|733811.2|734812.4|733812.4|734812.4|733812.4|734799.8|733799.8|29
1628502840000|2021-08-09 09:54:00|734811.3|733811.3|734835.9|733835.9|734839|733839|734811.3|733811.3|29
1628502850000|2021-08-09 09:54:10|734835.5|733835.5|734894.8|733894.8|734895.5|733895.5|734835.4|733835.4|36
1628502860000|2021-08-09 09:54:20|734895.2|733895.2|734889.9|733889.9|734896.3|733896.3|734887.4|733887.4|30
1628502870000|2021-08-09 09:54:30|734890.5|733890.5|734945.8|733945.8|734949.6|733949.6|734890|733890|31
1628502880000|2021-08-09 09:54:40|734956.2|733956.2|734856.5|733856.5|734956.2|733956.2|734849.7|733849.7|34
1628502890000|2021-08-09 09:54:50|734856.6|733856.6|734790.6|733790.6|734856.6|733856.6|734789.6|733789.6|31
1628502900000|2021-08-09 09:55:00|734791.1|733791.1|734758.2|733758.2|734791.1|733791.1|734758.2|733758.2|39
1628502910000|2021-08-09 09:55:10|734758.8|733758.8|734832|733832|734884.5|733884.5|734758.8|733758.8|34
1628502920000|2021-08-09 09:55:20|734837.6|733837.6|734816.4|733816.4|734838.1|733838.1|734806.1|733806.1|33
1628502930000|2021-08-09 09:55:30|734815.8|733815.8|734813.8|733813.8|734816.4|733816.4|734807.9|733807.9|23
1628502940000|2021-08-09 09:55:40|734814.6|733814.6|734864.6|733864.6|734869.5|733869.5|734813.1|733813.1|27
1628502950000|2021-08-09 09:55:50|734865|733865|734862.3|733862.3|734869.7|733869.7|734862.3|733862.3|19
1628502960000|2021-08-09 09:56:00|734864.5|733864.5|734862|733862|734866.8|733866.8|734862|733862|17
1628502970000|2021-08-09 09:56:10|734861.5|733861.5|734869|733869|734869.5|733869.5|734861.5|733861.5|15
1628502980000|2021-08-09 09:56:20|734867.4|733867.4|734809.1|733809.1|734867.4|733867.4|734803.7|733803.7|29
1628502990000|2021-08-09 09:56:30|734807.2|733807.2|734811.6|733811.6|734811.6|733811.6|734805.3|733805.3|13
1628503000000|2021-08-09 09:56:40|734814|733814|734712.5|733712.5|734814|733814|734708|733708|26
1628503010000|2021-08-09 09:56:50|734713.7|733713.7|734716|733716|734722.4|733722.4|734711.6|733711.6|28
1628503020000|2021-08-09 09:57:00|734715.9|733715.9|734712.2|733712.2|734718.8|733718.8|734699.4|733699.4|36
1628503030000|2021-08-09 09:57:10|734711.6|733711.6|734710.2|733710.2|734717.8|733717.8|734707.6|733707.6|31
1628503040000|2021-08-09 09:57:20|734708.8|733708.8|734690.3|733690.3|734711|733711|734689.7|733689.7|28
1628503050000|2021-08-09 09:57:30|734691.1|733691.1|734672.3|733672.3|734691.4|733691.4|734643|733643|29
1628503060000|2021-08-09 09:57:40|734671|733671|734678.6|733678.6|734681.4|733681.4|734651.4|733651.4|35
1628503070000|2021-08-09 09:57:50|734679.2|733679.2|734712.5|733712.5|734715.2|733715.2|734679.2|733679.2|32
1628503080000|2021-08-09 09:58:00|734712.6|733712.6|734711.7|733711.7|734718|733718|734706.4|733706.4|30
1628503090000|2021-08-09 09:58:10|734710.8|733710.8|734694.9|733694.9|734715.8|733715.8|734692.4|733692.4|30
1628503100000|2021-08-09 09:58:20|734697.3|733697.3|734698.7|733698.7|734698.7|733698.7|734693.3|733693.3|20
1628503110000|2021-08-09 09:58:30|734695.6|733695.6|734686.5|733686.5|734707.8|733707.8|734681.1|733681.1|24
1628503120000|2021-08-09 09:58:40|734687.2|733687.2|734693.1|733693.1|734698.1|733698.1|734686.9|733686.9|14
1628503130000|2021-08-09 09:58:50|734693.4|733693.4|734674.1|733674.1|734697.6|733697.6|734663.3|733663.3|25
1628503140000|2021-08-09 09:59:00|734674.6|733674.6|734675.3|733675.3|734678.2|733678.2|734669.3|733669.3|22
1628503150000|2021-08-09 09:59:10|734676.6|733676.6|734675.7|733675.7|734679.5|733679.5|734671|733671|20
1628503160000|2021-08-09 09:59:20|734675|733675|734681.3|733681.3|734681.3|733681.3|734670.1|733670.1|23
1628503170000|2021-08-09 09:59:30|734677.9|733677.9|734740|733740|734740|733740|734674.7|733674.7|31
1628503180000|2021-08-09 09:59:40|734739.3|733739.3|734717.2|733717.2|734753.2|733753.2|734699.1|733699.1|35
1628503190000|2021-08-09 09:59:50|734712.6|733712.6|734714.8|733714.8|734718.1|733718.1|734707.8|733707.8|38
1628503200000|2021-08-09 10:00:00|734718.5|733718.5|734575.8|733575.8|734718.5|733718.5|734569.7|733569.7|39
1628503210000|2021-08-09 10:00:10|734575.9|733575.9|734591.6|733591.6|734600.9|733600.9|734574.9|733574.9|31
1628503220000|2021-08-09 10:00:20|734590.4|733590.4|734594.8|733594.8|734595|733595|734589.1|733589.1|30
1628503230000|2021-08-09 10:00:30|734593.4|733593.4|734677.1|733677.1|734689.5|733689.5|734593.4|733593.4|31
1628503240000|2021-08-09 10:00:40|734675.8|733675.8|734682.7|733682.7|734682.9|733682.9|734675.8|733675.8|23
1628503250000|2021-08-09 10:00:50|734679.1|733679.1|734675.2|733675.2|734679.2|733679.2|734666.1|733666.1|13
1628503260000|2021-08-09 10:01:00|734672.8|733672.8|734676.9|733676.9|734681.1|733681.1|734665.7|733665.7|18
1628503270000|2021-08-09 10:01:10|734674|733674|734660.8|733660.8|734674.2|733674.2|734660.8|733660.8|11
1628503280000|2021-08-09 10:01:20|734661.8|733661.8|734646.9|733646.9|734663.4|733663.4|734646.1|733646.1|29
1628503290000|2021-08-09 10:01:30|734650.1|733650.1|734660.1|733660.1|734660.7|733660.7|734646.1|733646.1|29
1628503300000|2021-08-09 10:01:40|734658.2|733658.2|734664.7|733664.7|734667.4|733667.4|734650.4|733650.4|20
1628503310000|2021-08-09 10:01:50|734664.2|733664.2|734806.3|733806.3|734822.5|733822.5|734664.2|733664.2|33
1628503320000|2021-08-09 10:02:00|734804.6|733804.6|734802.1|733802.1|734804.9|733804.9|734794.8|733794.8|35
1628503330000|2021-08-09 10:02:10|734799.8|733799.8|734869.9|733869.9|734869.9|733869.9|734798.3|733798.3|34
1628503340000|2021-08-09 10:02:20|734885.9|733885.9|734869|733869|734890.5|733890.5|734866.4|733866.4|38
1628503350000|2021-08-09 10:02:30|734867.4|733867.4|734865.2|733865.2|734868.8|733868.8|734857|733857|33
1628503360000|2021-08-09 10:02:40|734865.7|733865.7|734903.8|733903.8|734911.8|733911.8|734860.7|733860.7|30
1628503370000|2021-08-09 10:02:50|734904.1|733904.1|734923.4|733923.4|734929.3|733929.3|734904.1|733904.1|29
1628503380000|2021-08-09 10:03:00|734922.8|733922.8|734913.7|733913.7|734925.8|733925.8|734910.2|733910.2|32
1628503390000|2021-08-09 10:03:10|734914.5|733914.5|734950.1|733950.1|734950.4|733950.4|734912.5|733912.5|35
1628503400000|2021-08-09 10:03:20|734940.9|733940.9|734951.5|733951.5|734957.7|733957.7|734940.9|733940.9|31
1628503410000|2021-08-09 10:03:30|734952.3|733952.3|734977.5|733977.5|735014.8|734014.8|734950.3|733950.3|34
1628503420000|2021-08-09 10:03:40|734983.5|733983.5|734956.3|733956.3|734983.5|733983.5|734951.1|733951.1|24
1628503430000|2021-08-09 10:03:50|734955.3|733955.3|734980.3|733980.3|734984.3|733984.3|734859.2|733859.2|23
1628503440000|2021-08-09 10:04:00|734980.8|733980.8|734996.2|733996.2|734996.2|733996.2|734974.3|733974.3|30
1628503450000|2021-08-09 10:04:10|734995.2|733995.2|734980.7|733980.7|735002|734002|734980.3|733980.3|19
1628503460000|2021-08-09 10:04:20|734980.4|733980.4|734985|733985|734985|733985|734978.5|733978.5|19
1628503470000|2021-08-09 10:04:30|734984.2|733984.2|734980.5|733980.5|734984.2|733984.2|734979.5|733979.5|18
1628503480000|2021-08-09 10:04:40|734980.9|733980.9|734910.2|733910.2|734981.2|733981.2|734910.2|733910.2|23
1628503490000|2021-08-09 10:04:50|734911.4|733911.4|734859.8|733859.8|734911.9|733911.9|734856.8|733856.8|30
1628503500000|2021-08-09 10:05:00|734859.9|733859.9|734840.3|733840.3|734864.6|733864.6|734813.7|733813.7|36
1628503510000|2021-08-09 10:05:10|734838|733838|734846.7|733846.7|734853.8|733853.8|734836.6|733836.6|25
1628503520000|2021-08-09 10:05:20|734847.9|733847.9|734839.6|733839.6|734853.5|733853.5|734828.7|733828.7|22
1628503530000|2021-08-09 10:05:30|734840.7|733840.7|734844.6|733844.6|734851.1|733851.1|734836.2|733836.2|21
1628503540000|2021-08-09 10:05:40|734844.2|733844.2|734898|733898|734904.5|733904.5|734841.9|733841.9|30
1628503550000|2021-08-09 10:05:50|734898.7|733898.7|734867.5|733867.5|734898.7|733898.7|734858.6|733858.6|36
1628503560000|2021-08-09 10:06:00|734857.9|733857.9|734883.1|733883.1|734883.4|733883.4|734857.9|733857.9|28
1628503570000|2021-08-09 10:06:10|734872.9|733872.9|734892.7|733892.7|734897.8|733897.8|734872.9|733872.9|26
1628503580000|2021-08-09 10:06:20|734889.1|733889.1|734912.9|733912.9|734920.3|733920.3|734886.3|733886.3|26
1628503590000|2021-08-09 10:06:30|734911.7|733911.7|734935.6|733935.6|734937.2|733937.2|734899.1|733899.1|23
1628503600000|2021-08-09 10:06:40|734929.1|733929.1|734913.2|733913.2|734953.6|733953.6|734913.2|733913.2|27
1628503610000|2021-08-09 10:06:50|734919.9|733919.9|734920.5|733920.5|734924|733924|734918.1|733918.1|18
1628503620000|2021-08-09 10:07:00|734917.6|733917.6|734910.5|733910.5|734921.4|733921.4|734887.6|733887.6|30
1628503630000|2021-08-09 10:07:10|734908.6|733908.6|734915.6|733915.6|734920|733920|734903.8|733903.8|24
1628503640000|2021-08-09 10:07:20|734920.6|733920.6|734922.7|733922.7|734922.7|733922.7|734917|733917|19
1628503650000|2021-08-09 10:07:30|734924.1|733924.1|734871.5|733871.5|734925.5|733925.5|734869.7|733869.7|23
1628503660000|2021-08-09 10:07:40|734872.4|733872.4|734874.9|733874.9|734875.6|733875.6|734858.3|733858.3|19
1628503670000|2021-08-09 10:07:50|734873.8|733873.8|734874.4|733874.4|734874.8|733874.8|734867.8|733867.8|19
1628503680000|2021-08-09 10:08:00|734874.2|733874.2|734888.6|733888.6|734889|733889|734872.9|733872.9|24
1628503690000|2021-08-09 10:08:10|734889.1|733889.1|734898.4|733898.4|734907.2|733907.2|734889.1|733889.1|22
1628503700000|2021-08-09 10:08:20|734901|733901|734890.4|733890.4|734901.2|733901.2|734890.4|733890.4|25
1628503710000|2021-08-09 10:08:30|734890|733890|734953.2|733953.2|734956|733956|734885.8|733885.8|33
1628503720000|2021-08-09 10:08:40|734953.1|733953.1|734938.7|733938.7|734954.2|733954.2|734934.5|733934.5|24
1628503730000|2021-08-09 10:08:50|734944.4|733944.4|734944.3|733944.3|734946.8|733946.8|734938.3|733938.3|27
1628503740000|2021-08-09 10:09:00|734945|733945|734926.7|733926.7|734949.3|733949.3|734921|733921|25
1628503750000|2021-08-09 10:09:10|734927.2|733927.2|734921.1|733921.1|734932|733932|734917.1|733917.1|20
1628503760000|2021-08-09 10:09:20|734914.1|733914.1|734915|733915|734917.2|733917.2|734911.7|733911.7|27
1628503770000|2021-08-09 10:09:30|734915.7|733915.7|734905.8|733905.8|734915.7|733915.7|734897.7|733897.7|27
1628503780000|2021-08-09 10:09:40|734909.9|733909.9|734898.9|733898.9|734909.9|733909.9|734897.4|733897.4|17
1628503790000|2021-08-09 10:09:50|734902.6|733902.6|734854.2|733854.2|734902.6|733902.6|734853.8|733853.8|22
1628503800000|2021-08-09 10:10:00|734855.7|733855.7|734817.7|733817.7|734858.4|733858.4|734811.2|733811.2|29
1628503810000|2021-08-09 10:10:10|734820.1|733820.1|734819.1|733819.1|734822.6|733822.6|734810.5|733810.5|21
1628503820000|2021-08-09 10:10:20|734818.3|733818.3|734814.6|733814.6|734818.6|733818.6|734813.5|733813.5|23
1628503830000|2021-08-09 10:10:30|734815.7|733815.7|734816.3|733816.3|734816.3|733816.3|734812.8|733812.8|10
1628503840000|2021-08-09 10:10:40|734813.7|733813.7|734832.9|733832.9|734837.3|733837.3|734813.7|733813.7|24
1628503850000|2021-08-09 10:10:50|734834.8|733834.8|734827|733827|734842.2|733842.2|734826.9|733826.9|26
1628503860000|2021-08-09 10:11:00|734827.6|733827.6|734815.4|733815.4|734829.5|733829.5|734808.4|733808.4|17
1628503870000|2021-08-09 10:11:10|734809.2|733809.2|734740.9|733740.9|734811.4|733811.4|734736.9|733736.9|31
1628503880000|2021-08-09 10:11:20|734742|733742|734757.8|733757.8|734764.3|733764.3|734737.2|733737.2|33
1628503890000|2021-08-09 10:11:30|734773|733773|734893.3|733893.3|734893.3|733893.3|734770.1|733770.1|26
1628503900000|2021-08-09 10:11:40|734895|733895|734935|733935|734935.5|733935.5|734893.1|733893.1|25
1628503910000|2021-08-09 10:11:50|734933.8|733933.8|734920.7|733920.7|734939|733939|734919.2|733919.2|31
1628503920000|2021-08-09 10:12:00|734923.6|733923.6|734911.7|733911.7|734923.6|733923.6|734906.1|733906.1|30
1628503930000|2021-08-09 10:12:10|734912|733912|734907.6|733907.6|734914.3|733914.3|734907.6|733907.6|19
1628503940000|2021-08-09 10:12:20|734904.1|733904.1|734935.9|733935.9|734936.7|733936.7|734904.1|733904.1|29
1628503950000|2021-08-09 10:12:30|734935.7|733935.7|734915.9|733915.9|734936.4|733936.4|734915.1|733915.1|23
1628503960000|2021-08-09 10:12:40|734913.1|733913.1|734910.3|733910.3|734925|733925|734908.9|733908.9|30
1628503970000|2021-08-09 10:12:50|734908.8|733908.8|734907.5|733907.5|734910.7|733910.7|734906.1|733906.1|22
1628503980000|2021-08-09 10:13:00|734908.1|733908.1|734894.9|733894.9|734914.8|733914.8|734890.7|733890.7|26
1628503990000|2021-08-09 10:13:10|734896.5|733896.5|734908.2|733908.2|734908.9|733908.9|734894.9|733894.9|30
1628504000000|2021-08-09 10:13:20|734907.7|733907.7|734903.7|733903.7|734912.1|733912.1|734903.7|733903.7|25
1628504010000|2021-08-09 10:13:30|734904.9|733904.9|734896|733896|734907|733907|734892.4|733892.4|26
1628504020000|2021-08-09 10:13:40|734895.8|733895.8|734866.2|733866.2|734896.8|733896.8|734863.5|733863.5|23
1628504030000|2021-08-09 10:13:50|734868.7|733868.7|734914|733914|734919.4|733919.4|734865.6|733865.6|30
1628504040000|2021-08-09 10:14:00|734910.8|733910.8|734920.5|733920.5|734930.1|733930.1|734910.8|733910.8|28
1628504050000|2021-08-09 10:14:10|734921|733921|734922.6|733922.6|734925.2|733925.2|734915.8|733915.8|24
1628504060000|2021-08-09 10:14:20|734923.1|733923.1|734908.5|733908.5|734937|733937|734907|733907|28
1628504070000|2021-08-09 10:14:30|734910|733910|734898.7|733898.7|734923.2|733923.2|734895.6|733895.6|33
1628504080000|2021-08-09 10:14:40|734870.5|733870.5|734844.5|733844.5|734873.4|733873.4|734834.6|733834.6|35
1628504090000|2021-08-09 10:14:50|734844.6|733844.6|734810.4|733810.4|734845.1|733845.1|734810.4|733810.4|39
1628504100000|2021-08-09 10:15:00|734802.4|733802.4|734799.3|733799.3|734827.4|733827.4|734792|733792|33
1628504110000|2021-08-09 10:15:10|734795.5|733795.5|734827.6|733827.6|734833.8|733833.8|734795.5|733795.5|24
1628504120000|2021-08-09 10:15:20|734830.6|733830.6|734809.3|733809.3|734844.6|733844.6|734808.2|733808.2|30
1628504130000|2021-08-09 10:15:30|734810.9|733810.9|734901.2|733901.2|734905|733905|734810.9|733810.9|31
1628504140000|2021-08-09 10:15:40|734900.6|733900.6|734915|733915|734917.1|733917.1|734900.6|733900.6|22
1628504150000|2021-08-09 10:15:50|734915.9|733915.9|734921.4|733921.4|734923.5|733923.5|734915.9|733915.9|18
1628504160000|2021-08-09 10:16:00|734921.6|733921.6|734905.3|733905.3|734922.7|733922.7|734876.3|733876.3|27
1628504170000|2021-08-09 10:16:10|734903.7|733903.7|734871.6|733871.6|734904.8|733904.8|734862.6|733862.6|22
1628504180000|2021-08-09 10:16:20|734871.5|733871.5|734872.8|733872.8|734883.5|733883.5|734869.9|733869.9|22
1628504190000|2021-08-09 10:16:30|734872.7|733872.7|734851.5|733851.5|734877.8|733877.8|734847.9|733847.9|19
1628504200000|2021-08-09 10:16:40|734853.2|733853.2|734896.9|733896.9|734905.8|733905.8|734853.2|733853.2|29
1628504210000|2021-08-09 10:16:50|734897.4|733897.4|734897.2|733897.2|734899.6|733899.6|734895.9|733895.9|26
1628504220000|2021-08-09 10:17:00|734897.9|733897.9|734961.6|733961.6|734961.6|733961.6|734897.9|733897.9|32
1628504230000|2021-08-09 10:17:10|734970.8|733970.8|734947.1|733947.1|734970.8|733970.8|734941.3|733941.3|30
1628504240000|2021-08-09 10:17:20|734949.3|733949.3|734954.1|733954.1|734960.2|733960.2|734945|733945|31
1628504250000|2021-08-09 10:17:30|734975.8|733975.8|734986.3|733986.3|734992.5|733992.5|734971|733971|28
1628504260000|2021-08-09 10:17:40|734989.8|733989.8|734897.3|733897.3|734989.8|733989.8|734893.2|733893.2|28
1628504270000|2021-08-09 10:17:50|734900.4|733900.4|734897.5|733897.5|734900.4|733900.4|734894.2|733894.2|24
1628504280000|2021-08-09 10:18:00|734896.5|733896.5|734893.8|733893.8|734901.8|733901.8|734892.8|733892.8|31
1628504290000|2021-08-09 10:18:10|734892.9|733892.9|734850.2|733850.2|734895.2|733895.2|734848.1|733848.1|29
1628504300000|2021-08-09 10:18:20|734877.5|733877.5|734856.5|733856.5|734885.8|733885.8|734849.4|733849.4|37
1628504310000|2021-08-09 10:18:30|734855.1|733855.1|734848.4|733848.4|734864.1|733864.1|734834.1|733834.1|35
1628504320000|2021-08-09 10:18:40|734861.5|733861.5|734880.7|733880.7|734898.9|733898.9|734859.5|733859.5|36
1628504330000|2021-08-09 10:18:50|734881.6|733881.6|734862.5|733862.5|734892.5|733892.5|734860.8|733860.8|37
1628504340000|2021-08-09 10:19:00|734861.8|733861.8|734890.4|733890.4|734894.6|733894.6|734861.7|733861.7|29
1628504350000|2021-08-09 10:19:10|734888.2|733888.2|734910.6|733910.6|734924.5|733924.5|734888.2|733888.2|26
1628504360000|2021-08-09 10:19:20|734909.1|733909.1|734799.5|733799.5|734910.8|733910.8|734792.6|733792.6|32
1628504370000|2021-08-09 10:19:30|734799.6|733799.6|734761.7|733761.7|734826.5|733826.5|734753.6|733753.6|34
1628504380000|2021-08-09 10:19:40|734764|733764|734745|733745|734781.5|733781.5|734742.6|733742.6|32
1628504390000|2021-08-09 10:19:50|734740.3|733740.3|734771|733771|734776.5|733776.5|734739.8|733739.8|38
1628504400000|2021-08-09 10:20:00|734769|733769|734735.1|733735.1|734769|733769|734724.8|733724.8|37
1628504410000|2021-08-09 10:20:10|734738.4|733738.4|734741.6|733741.6|734756.2|733756.2|734728|733728|37
1628504420000|2021-08-09 10:20:20|734741.8|733741.8|734673.6|733673.6|734744.9|733744.9|734661.3|733661.3|40
1628504430000|2021-08-09 10:20:30|734667|733667|734662.9|733662.9|734674.3|733674.3|734656.3|733656.3|30
1628504440000|2021-08-09 10:20:40|734663.7|733663.7|734656|733656|734666.1|733666.1|734646|733646|22
1628504450000|2021-08-09 10:20:50|734660.9|733660.9|734655.6|733655.6|734673|733673|734632.2|733632.2|28
1628504460000|2021-08-09 10:21:00|734655.1|733655.1|734656.9|733656.9|734657.9|733657.9|734652.4|733652.4|25
1628504470000|2021-08-09 10:21:10|734654.5|733654.5|734634|733634|734654.5|733654.5|734617|733617|22
1628504480000|2021-08-09 10:21:20|734632|733632|734561.8|733561.8|734635.4|733635.4|734515.1|733515.1|32
1628504490000|2021-08-09 10:21:30|734564.3|733564.3|734553.7|733553.7|734564.3|733564.3|734543.5|733543.5|24
1628504500000|2021-08-09 10:21:40|734552.3|733552.3|734552.2|733552.2|734553.5|733553.5|734550.2|733550.2|18
1628504510000|2021-08-09 10:21:50|734552.6|733552.6|734565.2|733565.2|734591.6|733591.6|734550.5|733550.5|22
1628504520000|2021-08-09 10:22:00|734558.4|733558.4|734530.9|733530.9|734561.2|733561.2|734530.9|733530.9|34
1628504530000|2021-08-09 10:22:10|734530.3|733530.3|734378|733378|734530.3|733530.3|734373.4|733373.4|37
1628504540000|2021-08-09 10:22:20|734377.2|733377.2|734397.5|733397.5|734397.5|733397.5|734359.3|733359.3|31
1628504550000|2021-08-09 10:22:30|734397|733397|734357.5|733357.5|734423.3|733423.3|734303.4|733303.4|38
1628504560000|2021-08-09 10:22:40|734350.7|733350.7|734377.5|733377.5|734387|733387|734319.4|733319.4|34
1628504570000|2021-08-09 10:22:50|734380.9|733380.9|734418.7|733418.7|734424.7|733424.7|734371.8|733371.8|33
1628504580000|2021-08-09 10:23:00|734419.7|733419.7|734412.6|733412.6|734428|733428|734387.2|733387.2|38
1628504590000|2021-08-09 10:23:10|734402.9|733402.9|734390.9|733390.9|734426.1|733426.1|734390|733390|40
1628504600000|2021-08-09 10:23:20|734391.2|733391.2|734438|733438|734449.8|733449.8|734388.7|733388.7|39
1628504610000|2021-08-09 10:23:30|734435.5|733435.5|734443.4|733443.4|734443.4|733443.4|734429.7|733429.7|35
1628504620000|2021-08-09 10:23:40|734443.1|733443.1|734431.6|733431.6|734443.1|733443.1|734428.3|733428.3|35
1628504630000|2021-08-09 10:23:50|734431.4|733431.4|734416.9|733416.9|734431.4|733431.4|734414.7|733414.7|26
1628504640000|2021-08-09 10:24:00|734419.5|733419.5|734401.6|733401.6|734426.1|733426.1|734387.8|733387.8|39
1628504650000|2021-08-09 10:24:10|734402.6|733402.6|734390.2|733390.2|734402.6|733402.6|734383.6|733383.6|35
1628504660000|2021-08-09 10:24:20|734388.9|733388.9|734387.5|733387.5|734404|733404|734379.9|733379.9|35
1628504670000|2021-08-09 10:24:30|734388.4|733388.4|734390.3|733390.3|734394.3|733394.3|734386.4|733386.4|28
1628504680000|2021-08-09 10:24:40|734387|733387|734388.9|733388.9|734391.9|733391.9|734378.5|733378.5|25
1628504690000|2021-08-09 10:24:50|734386.1|733386.1|734413.4|733413.4|734413.4|733413.4|734380.9|733380.9|28
1628504700000|2021-08-09 10:25:00|734410.4|733410.4|734308.3|733308.3|734413.5|733413.5|734308|733308|38
1628504710000|2021-08-09 10:25:10|734309.8|733309.8|734291.6|733291.6|734317.4|733317.4|734289.9|733289.9|30
1628504720000|2021-08-09 10:25:20|734283.7|733283.7|734276.4|733276.4|734291.2|733291.2|734276.4|733276.4|32
1628504730000|2021-08-09 10:25:30|734293|733293|734236.1|733236.1|734293|733293|734236.1|733236.1|34
1628504740000|2021-08-09 10:25:40|734235.3|733235.3|734235|733235|734238.1|733238.1|734230.3|733230.3|20
1628504750000|2021-08-09 10:25:50|734235.1|733235.1|734220.1|733220.1|734235.2|733235.2|734218|733218|28
1628504760000|2021-08-09 10:26:00|734223.2|733223.2|734247.6|733247.6|734269|733269|734217.2|733217.2|35
1628504770000|2021-08-09 10:26:10|734250.6|733250.6|734226.7|733226.7|734273.7|733273.7|734219.9|733219.9|40
1628504780000|2021-08-09 10:26:20|734233.4|733233.4|734281|733281|734282|733282|734200|733200|40
1628504790000|2021-08-09 10:26:30|734279.3|733279.3|734350.3|733350.3|734352.7|733352.7|734279.3|733279.3|35
1628504800000|2021-08-09 10:26:40|734354.5|733354.5|734363.1|733363.1|734367.7|733367.7|734344.4|733344.4|36
1628504810000|2021-08-09 10:26:50|734357.1|733357.1|734485.1|733485.1|734489.5|733489.5|734348.2|733348.2|32
1628504820000|2021-08-09 10:27:00|734486.1|733486.1|734468|733468|734486.4|733486.4|734468|733468|32
1628504830000|2021-08-09 10:27:10|734467.9|733467.9|734487.9|733487.9|734487.9|733487.9|734429.5|733429.5|27
1628504840000|2021-08-09 10:27:20|734510|733510|734521.4|733521.4|734562.8|733562.8|734498.4|733498.4|34
1628504850000|2021-08-09 10:27:30|734522.5|733522.5|734523.6|733523.6|734538|733538|734520.9|733520.9|29
1628504860000|2021-08-09 10:27:40|734521.6|733521.6|734537.4|733537.4|734543.3|733543.3|734517.1|733517.1|19
1628504870000|2021-08-09 10:27:50|734546.7|733546.7|734548|733548|734548|733548|734528.9|733528.9|32
1628504880000|2021-08-09 10:28:00|734504.6|733504.6|734489.3|733489.3|734520|733520|734478.5|733478.5|31
1628504890000|2021-08-09 10:28:10|734491.4|733491.4|734536.8|733536.8|734540.7|733540.7|734483.8|733483.8|27
1628504900000|2021-08-09 10:28:20|734534.3|733534.3|734535.1|733535.1|734535.5|733535.5|734528|733528|16
1628504910000|2021-08-09 10:28:30|734533.4|733533.4|734529.8|733529.8|734542.4|733542.4|734528.5|733528.5|28
1628504920000|2021-08-09 10:28:40|734531.6|733531.6|734532.5|733532.5|734532.7|733532.7|734529.6|733529.6|18
1628504930000|2021-08-09 10:28:50|734531.1|733531.1|734537.1|733537.1|734543|733543|734525.4|733525.4|24
1628504940000|2021-08-09 10:29:00|734524.1|733524.1|734522.5|733522.5|734531.8|733531.8|734518.1|733518.1|28
1628504950000|2021-08-09 10:29:10|734521|733521|734528.7|733528.7|734528.7|733528.7|734520.8|733520.8|22
1628504960000|2021-08-09 10:29:20|734544.6|733544.6|734546.1|733546.1|734553.5|733553.5|734542.7|733542.7|34
1628504970000|2021-08-09 10:29:30|734549.2|733549.2|734550.6|733550.6|734551.6|733551.6|734533.3|733533.3|26
1628504980000|2021-08-09 10:29:40|734549.9|733549.9|734563|733563|734568|733568|734542.2|733542.2|29
1628504990000|2021-08-09 10:29:50|734563.7|733563.7|734572.5|733572.5|734575.3|733575.3|734561.1|733561.1|33
1628505000000|2021-08-09 10:30:00|734572.4|733572.4|734533.9|733533.9|734572.4|733572.4|734533.9|733533.9|36
1628505010000|2021-08-09 10:30:10|734534.1|733534.1|734560.6|733560.6|734563.9|733563.9|734534.1|733534.1|35
1628505020000|2021-08-09 10:30:20|734563|733563|734562.5|733562.5|734567.7|733567.7|734550.1|733550.1|34
1628505030000|2021-08-09 10:30:30|734564.2|733564.2|734593.9|733593.9|734593.9|733593.9|734564.2|733564.2|32
1628505040000|2021-08-09 10:30:40|734606.8|733606.8|734615.8|733615.8|734617.8|733617.8|734606.8|733606.8|29
1628505050000|2021-08-09 10:30:50|734612.9|733612.9|734602.8|733602.8|734620.3|733620.3|734602.3|733602.3|34
1628505060000|2021-08-09 10:31:00|734602.6|733602.6|734600.3|733600.3|734613|733613|734584.3|733584.3|36
1628505070000|2021-08-09 10:31:10|734606.3|733606.3|734580.3|733580.3|734607.6|733607.6|734578.2|733578.2|36
1628505080000|2021-08-09 10:31:20|734582.7|733582.7|734583.7|733583.7|734583.7|733583.7|734578.6|733578.6|22
1628505090000|2021-08-09 10:31:30|734582.5|733582.5|734569.3|733569.3|734586.9|733586.9|734569.3|733569.3|28
1628505100000|2021-08-09 10:31:40|734577.3|733577.3|734585.1|733585.1|734585.1|733585.1|734568|733568|26
1628505110000|2021-08-09 10:31:50|734583.9|733583.9|734581|733581|734592.1|733592.1|734580.5|733580.5|30
1628505120000|2021-08-09 10:32:00|734579.3|733579.3|734605.7|733605.7|734629.1|733629.1|734567.7|733567.7|34
1628505130000|2021-08-09 10:32:10|734605.2|733605.2|734638.6|733638.6|734641.4|733641.4|734604.6|733604.6|30
1628505140000|2021-08-09 10:32:20|734639.3|733639.3|734647.1|733647.1|734647.1|733647.1|734633.2|733633.2|30
1628505150000|2021-08-09 10:32:30|734647.9|733647.9|734647.8|733647.8|734649.1|733649.1|734645.1|733645.1|23
1628505160000|2021-08-09 10:32:40|734647.5|733647.5|734698.1|733698.1|734723.1|733723.1|734647.5|733647.5|33
1628505170000|2021-08-09 10:32:50|734697.9|733697.9|734640.7|733640.7|734698.4|733698.4|734639.9|733639.9|32
1628505180000|2021-08-09 10:33:00|734655.6|733655.6|734673.9|733673.9|734693.8|733693.8|734655.6|733655.6|36
1628505190000|2021-08-09 10:33:10|734673.7|733673.7|734674.1|733674.1|734700.4|733700.4|734669.5|733669.5|38
1628505200000|2021-08-09 10:33:20|734662.7|733662.7|734684.7|733684.7|734690.5|733690.5|734662.7|733662.7|33
1628505210000|2021-08-09 10:33:30|734684.4|733684.4|734687.1|733687.1|734694.3|733694.3|734677.2|733677.2|30
1628505220000|2021-08-09 10:33:40|734690.9|733690.9|734707|733707|734707|733707|734680.9|733680.9|26
1628505230000|2021-08-09 10:33:50|734710.4|733710.4|734700.1|733700.1|734710.4|733710.4|734698.6|733698.6|26
1628505240000|2021-08-09 10:34:00|734702.3|733702.3|734699.9|733699.9|734702.3|733702.3|734683.7|733683.7|25
1628505250000|2021-08-09 10:34:10|734699.8|733699.8|734691.5|733691.5|734699.8|733699.8|734691.5|733691.5|30
1628505260000|2021-08-09 10:34:20|734688.3|733688.3|734690.3|733690.3|734690.5|733690.5|734668.2|733668.2|33
1628505270000|2021-08-09 10:34:30|734690.6|733690.6|734711.4|733711.4|734713.6|733713.6|734690.6|733690.6|31
1628505280000|2021-08-09 10:34:40|734706.7|733706.7|734733.5|733733.5|734739|733739|734699.8|733699.8|31
1628505290000|2021-08-09 10:34:50|734733|733733|734702.5|733702.5|734736.8|733736.8|734702.5|733702.5|27
1628505300000|2021-08-09 10:35:00|734691.3|733691.3|734730.2|733730.2|734734.4|733734.4|734685.3|733685.3|33
1628505310000|2021-08-09 10:35:10|734729.4|733729.4|734734.1|733734.1|734734.1|733734.1|734728.7|733728.7|27
1628505320000|2021-08-09 10:35:20|734734.4|733734.4|734733.7|733733.7|734735.5|733735.5|734732.8|733732.8|15
1628505330000|2021-08-09 10:35:30|734734.6|733734.6|734767.9|733767.9|734786.2|733786.2|734733.9|733733.9|35
1628505340000|2021-08-09 10:35:40|734776.7|733776.7|734768.4|733768.4|734786.5|733786.5|734767.7|733767.7|30
1628505350000|2021-08-09 10:35:50|734767.9|733767.9|734857.5|733857.5|734887.2|733887.2|734763.7|733763.7|32
1628505360000|2021-08-09 10:36:00|734847.9|733847.9|734895.2|733895.2|734924.8|733924.8|734839.8|733839.8|33
1628505370000|2021-08-09 10:36:10|734896|733896|734896.7|733896.7|734912.4|733912.4|734877.8|733877.8|27
1628505380000|2021-08-09 10:36:20|734898.2|733898.2|734905|733905|734921.6|733921.6|734876.7|733876.7|27
1628505390000|2021-08-09 10:36:30|734903.4|733903.4|734905.9|733905.9|734910.5|733910.5|734903.4|733903.4|21
1628505400000|2021-08-09 10:36:40|734905.6|733905.6|734950.2|733950.2|734953|733953|734905.2|733905.2|34
1628505410000|2021-08-09 10:36:50|734948.6|733948.6|734942.9|733942.9|734949.3|733949.3|734942.9|733942.9|10
1628505420000|2021-08-09 10:37:00|734940.1|733940.1|734938.5|733938.5|734949.1|733949.1|734937.6|733937.6|18
1628505430000|2021-08-09 10:37:10|734938|733938|734939.3|733939.3|734940.4|733940.4|734936.7|733936.7|17
1628505440000|2021-08-09 10:37:20|734938.4|733938.4|734936.2|733936.2|734950.1|733950.1|734935.1|733935.1|19
1628505450000|2021-08-09 10:37:30|734937.9|733937.9|734944.3|733944.3|734947.3|733947.3|734937.9|733937.9|17
1628505460000|2021-08-09 10:37:40|734945.5|733945.5|734977.3|733977.3|734995.2|733995.2|734944.8|733944.8|21
1628505470000|2021-08-09 10:37:50|734976.8|733976.8|734991.1|733991.1|735003.2|734003.2|734974.2|733974.2|29
1628505480000|2021-08-09 10:38:00|734992.4|733992.4|734996.1|733996.1|735009.3|734009.3|734985.8|733985.8|30
1628505490000|2021-08-09 10:38:10|734999|733999|735035.6|734035.6|735035.6|734035.6|734997.5|733997.5|33
1628505500000|2021-08-09 10:38:20|735032.6|734032.6|735042|734042|735046.9|734046.9|735026.6|734026.6|32
1628505510000|2021-08-09 10:38:30|735044.7|734044.7|735040.6|734040.6|735049.8|734049.8|735033.7|734033.7|29
1628505520000|2021-08-09 10:38:40|735026.8|734026.8|735031.5|734031.5|735034.4|734034.4|735026.8|734026.8|27
1628505530000|2021-08-09 10:38:50|735032.9|734032.9|735035.6|734035.6|735037.9|734037.9|735029.3|734029.3|20
1628505540000|2021-08-09 10:39:00|735035.8|734035.8|735046.6|734046.6|735052.9|734052.9|735034.5|734034.5|21
1628505550000|2021-08-09 10:39:10|735043.8|734043.8|735040.1|734040.1|735056.2|734056.2|735031.2|734031.2|24
1628505560000|2021-08-09 10:39:20|735038.3|734038.3|735029.7|734029.7|735038.3|734038.3|735021.1|734021.1|26
1628505570000|2021-08-09 10:39:30|735011.9|734011.9|734999.2|733999.2|735020.1|734020.1|734996.6|733996.6|20
1628505580000|2021-08-09 10:39:40|734994.4|733994.4|734990.2|733990.2|734997.7|733997.7|734983.8|733983.8|24
1628505590000|2021-08-09 10:39:50|734990.8|733990.8|735012.4|734012.4|735019.8|734019.8|734990|733990|24
1628505600000|2021-08-09 10:40:00|735010.6|734010.6|734998.3|733998.3|735013.7|734013.7|734996.9|733996.9|29
1628505610000|2021-08-09 10:40:10|734997|733997|734997.4|733997.4|735002.9|734002.9|734996.6|733996.6|27
1628505620000|2021-08-09 10:40:20|734997.2|733997.2|734998.5|733998.5|735001.3|734001.3|734997.2|733997.2|17
1628505630000|2021-08-09 10:40:30|735000|734000|735001.5|734001.5|735003.1|734003.1|734998.6|733998.6|21
1628505640000|2021-08-09 10:40:40|735001.7|734001.7|734998.1|733998.1|735001.7|734001.7|734998.1|733998.1|17
1628505650000|2021-08-09 10:40:50|734998.3|733998.3|735015.6|734015.6|735021.1|734021.1|734998.3|733998.3|26
1628505660000|2021-08-09 10:41:00|735016.2|734016.2|735068.7|734068.7|735075.4|734075.4|735014.7|734014.7|29
1628505670000|2021-08-09 10:41:10|735073|734073|735070.8|734070.8|735074.5|734074.5|735067.2|734067.2|28
1628505680000|2021-08-09 10:41:20|735076.9|734076.9|735056|734056|735078.2|734078.2|735056|734056|26
1628505690000|2021-08-09 10:41:30|735081.5|734081.5|735066.9|734066.9|735081.5|734081.5|735060.5|734060.5|18
1628505700000|2021-08-09 10:41:40|735061.2|734061.2|735067|734067|735071.7|734071.7|735056.1|734056.1|22
1628505710000|2021-08-09 10:41:50|735058.5|734058.5|735053.4|734053.4|735059.4|734059.4|735048.6|734048.6|31
1628505720000|2021-08-09 10:42:00|735052.6|734052.6|735056.5|734056.5|735056.5|734056.5|735049.4|734049.4|22
1628505730000|2021-08-09 10:42:10|735056.9|734056.9|735053.4|734053.4|735056.9|734056.9|735051.2|734051.2|12
1628505740000|2021-08-09 10:42:20|735053.5|734053.5|735050.8|734050.8|735056.5|734056.5|735047.7|734047.7|24
1628505750000|2021-08-09 10:42:30|735049.8|734049.8|735040.5|734040.5|735053.1|734053.1|735035.2|734035.2|25
1628505760000|2021-08-09 10:42:40|735039.8|734039.8|735005.3|734005.3|735041.1|734041.1|734997.9|733997.9|20
1628505770000|2021-08-09 10:42:50|735006|734006|735028.8|734028.8|735034.7|734034.7|735006|734006|21
1628505780000|2021-08-09 10:43:00|735026|734026|735027.9|734027.9|735028|734028|735020.1|734020.1|22
1628505790000|2021-08-09 10:43:10|735028.1|734028.1|735029.3|734029.3|735029.9|734029.9|735028.1|734028.1|16
1628505800000|2021-08-09 10:43:20|735029.1|734029.1|735013|734013|735029.3|734029.3|735013|734013|18
1628505810000|2021-08-09 10:43:30|735008.2|734008.2|735072|734072|735072|734072|735007.2|734007.2|25
1628505820000|2021-08-09 10:43:40|735067.2|734067.2|735065.9|734065.9|735074.5|734074.5|735058.4|734058.4|22
1628505830000|2021-08-09 10:43:50|735060.2|734060.2|735060.5|734060.5|735070.1|734070.1|735055.5|734055.5|23
1628505840000|2021-08-09 10:44:00|735051.9|734051.9|735047.4|734047.4|735053.2|734053.2|735046.9|734046.9|19
1628505850000|2021-08-09 10:44:10|735048.3|734048.3|735047.6|734047.6|735051.7|734051.7|735047.6|734047.6|20
1628505860000|2021-08-09 10:44:20|735047.1|734047.1|735048.5|734048.5|735049.6|734049.6|735047.1|734047.1|15
1628505870000|2021-08-09 10:44:30|735046.9|734046.9|735063.2|734063.2|735071.7|734071.7|735044.2|734044.2|19
1628505880000|2021-08-09 10:44:40|735062.4|734062.4|735067.3|734067.3|735068.8|734068.8|735061.9|734061.9|22
1628505890000|2021-08-09 10:44:50|735068.2|734068.2|735050|734050|735073.2|734073.2|735042.2|734042.2|12
1628505900000|2021-08-09 10:45:00|735049.3|734049.3|735047.1|734047.1|735049.3|734049.3|735025.1|734025.1|32
1628505910000|2021-08-09 10:45:10|735047.4|734047.4|735046.6|734046.6|735076.3|734076.3|735038|734038|30
1628505920000|2021-08-09 10:45:20|735046.3|734046.3|735010.6|734010.6|735061.5|734061.5|734998.6|733998.6|23
1628505930000|2021-08-09 10:45:30|734999.1|733999.1|735022.1|734022.1|735026.8|734026.8|734999.1|733999.1|20
1628505940000|2021-08-09 10:45:40|735025.1|734025.1|735007.6|734007.6|735025.1|734025.1|734990.9|733990.9|27
1628505950000|2021-08-09 10:45:50|735009.4|734009.4|735025|734025|735029.1|734029.1|735003|734003|26
1628505960000|2021-08-09 10:46:00|735025.3|734025.3|735025.8|734025.8|735025.8|734025.8|735007.6|734007.6|31
1628505970000|2021-08-09 10:46:10|735024.8|734024.8|735066.3|734066.3|735068.9|734068.9|735020|734020|27
1628505980000|2021-08-09 10:46:20|735068.1|734068.1|735070.9|734070.9|735071|734071|735066.6|734066.6|14
1628505990000|2021-08-09 10:46:30|735067.8|734067.8|735070.9|734070.9|735073.2|734073.2|735067.8|734067.8|15
1628506000000|2021-08-09 10:46:40|735068.1|734068.1|735104.1|734104.1|735104.1|734104.1|735065.7|734065.7|28
1628506010000|2021-08-09 10:46:50|735098.3|734098.3|735095.6|734095.6|735110|734110|735094.7|734094.7|18
1628506020000|2021-08-09 10:47:00|735096.9|734096.9|735091.1|734091.1|735096.9|734096.9|735091.1|734091.1|21
1628506030000|2021-08-09 10:47:10|735090.7|734090.7|735110.3|734110.3|735116.8|734116.8|735090.7|734090.7|23
1628506040000|2021-08-09 10:47:20|735110.5|734110.5|735102.9|734102.9|735117.4|734117.4|735101.2|734101.2|23
1628506050000|2021-08-09 10:47:30|735101.7|734101.7|735111.1|734111.1|735113.6|734113.6|735101.7|734101.7|22
1628506060000|2021-08-09 10:47:40|735111.9|734111.9|735113.1|734113.1|735115.5|734115.5|735108.3|734108.3|19
1628506070000|2021-08-09 10:47:50|735113.3|734113.3|735111.9|734111.9|735119.1|734119.1|735106.9|734106.9|27
1628506080000|2021-08-09 10:48:00|735110.8|734110.8|735105.8|734105.8|735118.6|734118.6|735102.7|734102.7|25
1628506090000|2021-08-09 10:48:10|735106.5|734106.5|735101.8|734101.8|735106.5|734106.5|735095.5|734095.5|17
1628506100000|2021-08-09 10:48:20|735101.3|734101.3|735096.8|734096.8|735101.5|734101.5|735095.8|734095.8|22
1628506110000|2021-08-09 10:48:30|735097.8|734097.8|735102.4|734102.4|735103|734103|735084.2|734084.2|21
1628506120000|2021-08-09 10:48:40|735104.3|734104.3|735098.7|734098.7|735104.3|734104.3|735097|734097|18
1628506130000|2021-08-09 10:48:50|735099|734099|735098.9|734098.9|735101.8|734101.8|735096.8|734096.8|15
1628506140000|2021-08-09 10:49:00|735098.6|734098.6|735083.1|734083.1|735100.4|734100.4|735075.9|734075.9|27
1628506150000|2021-08-09 10:49:10|735085.4|734085.4|735086.4|734086.4|735087|734087|735081.5|734081.5|17
1628506160000|2021-08-09 10:49:20|735085.5|734085.5|735087.4|734087.4|735087.9|734087.9|735083.9|734083.9|11
1628506170000|2021-08-09 10:49:30|735086.2|734086.2|735089.7|734089.7|735089.7|734089.7|735080.7|734080.7|15
1628506180000|2021-08-09 10:49:40|735089.4|734089.4|735088.2|734088.2|735089.6|734089.6|735086|734086|18
1628506190000|2021-08-09 10:49:50|735090|734090|735098.2|734098.2|735100.6|734100.6|735086.5|734086.5|26
1628506200000|2021-08-09 10:50:00|735096|734096|735098.3|734098.3|735101.9|734101.9|735089.9|734089.9|20
1628506210000|2021-08-09 10:50:10|735100.5|734100.5|735092.9|734092.9|735100.9|734100.9|735091.4|734091.4|16
1628506220000|2021-08-09 10:50:20|735092.5|734092.5|735093.5|734093.5|735093.5|734093.5|735081.6|734081.6|27
1628506230000|2021-08-09 10:50:30|735091.2|734091.2|735082.6|734082.6|735093.4|734093.4|735082.6|734082.6|25
1628506240000|2021-08-09 10:50:40|735071.2|734071.2|734980|733980|735071.2|734071.2|734975.3|733975.3|28
1628506250000|2021-08-09 10:50:50|734983|733983|734959.4|733959.4|734983.6|733983.6|734953.2|733953.2|25
1628506260000|2021-08-09 10:51:00|734959.6|733959.6|734947.7|733947.7|734961.4|733961.4|734947.7|733947.7|27
1628506270000|2021-08-09 10:51:10|734947.3|733947.3|734927.5|733927.5|734949.5|733949.5|734922.4|733922.4|31
1628506280000|2021-08-09 10:51:20|734928|733928|734944.2|733944.2|734944.5|733944.5|734927.3|733927.3|24
1628506290000|2021-08-09 10:51:30|734944|733944|734937.9|733937.9|734944|733944|734936.2|733936.2|33
1628506300000|2021-08-09 10:51:40|734937|733937|734939.2|733939.2|734942.1|733942.1|734935.9|733935.9|29
1628506310000|2021-08-09 10:51:50|734938.8|733938.8|734955.6|733955.6|734957.3|733957.3|734934.1|733934.1|30
1628506320000|2021-08-09 10:52:00|734949.7|733949.7|734946.2|733946.2|734952|733952|734941.1|733941.1|31
1628506330000|2021-08-09 10:52:10|734947.2|733947.2|734944.4|733944.4|734947.2|733947.2|734942.6|733942.6|19
1628506340000|2021-08-09 10:52:20|734943.2|733943.2|734940.6|733940.6|734952.4|733952.4|734930.9|733930.9|32
1628506350000|2021-08-09 10:52:30|734942|733942|734954.3|733954.3|734961.6|733961.6|734942|733942|19
1628506360000|2021-08-09 10:52:40|734958|733958|734974.7|733974.7|734980.1|733980.1|734956.3|733956.3|28
1628506370000|2021-08-09 10:52:50|734976.2|733976.2|734975.4|733975.4|734978|733978|734968.4|733968.4|23
1628506380000|2021-08-09 10:53:00|734975.5|733975.5|734995|733995|735004.5|734004.5|734974.5|733974.5|27
1628506390000|2021-08-09 10:53:10|734994|733994|734942.4|733942.4|734994|733994|734937|733937|29
1628506400000|2021-08-09 10:53:20|734943.7|733943.7|734947.1|733947.1|734947.1|733947.1|734940.8|733940.8|27
1628506410000|2021-08-09 10:53:30|734946.1|733946.1|734940.8|733940.8|734946.5|733946.5|734940.8|733940.8|24
1628506420000|2021-08-09 10:53:40|734946.7|733946.7|734931|733931|734946.7|733946.7|734930|733930|22
1628506430000|2021-08-09 10:53:50|734930.8|733930.8|734924.9|733924.9|734956.7|733956.7|734921.8|733921.8|28
1628506440000|2021-08-09 10:54:00|734928.3|733928.3|734923.2|733923.2|734928.3|733928.3|734923.2|733923.2|14
1628506450000|2021-08-09 10:54:10|734922.5|733922.5|734936.3|733936.3|734946.6|733946.6|734922.5|733922.5|23
1628506460000|2021-08-09 10:54:20|734934.5|733934.5|734942.5|733942.5|734947.7|733947.7|734933.8|733933.8|16
1628506470000|2021-08-09 10:54:30|734963.2|733963.2|734958.5|733958.5|734982.7|733982.7|734958|733958|26
1628506480000|2021-08-09 10:54:40|734948.9|733948.9|734950.4|733950.4|734950.9|733950.9|734935.5|733935.5|28
1628506490000|2021-08-09 10:54:50|734939.4|733939.4|735023.2|734023.2|735024.8|734024.8|734939.4|733939.4|25
1628506500000|2021-08-09 10:55:00|735021.8|734021.8|735010.9|734010.9|735024.7|734024.7|735010.9|734010.9|29
1628506510000|2021-08-09 10:55:10|735011.1|734011.1|735013|734013|735013.5|734013.5|735002.4|734002.4|27
1628506520000|2021-08-09 10:55:20|735013.3|734013.3|735008.5|734008.5|735020.2|734020.2|735007.6|734007.6|21
1628506530000|2021-08-09 10:55:30|735008.6|734008.6|734995.1|733995.1|735014.3|734014.3|734990.5|733990.5|28
1628506540000|2021-08-09 10:55:40|734995|733995|734988.1|733988.1|735000.7|734000.7|734984.5|733984.5|24
1628506550000|2021-08-09 10:55:50|734995.2|733995.2|734970.6|733970.6|734998.8|733998.8|734969.8|733969.8|20
1628506560000|2021-08-09 10:56:00|734971.1|733971.1|734989.5|733989.5|734991.1|733991.1|734967.5|733967.5|23
1628506570000|2021-08-09 10:56:10|734989.3|733989.3|735003.8|734003.8|735003.8|734003.8|734985.7|733985.7|20
1628506580000|2021-08-09 10:56:20|735005.7|734005.7|735013.5|734013.5|735014.9|734014.9|735003.3|734003.3|24
1628506590000|2021-08-09 10:56:30|735012.8|734012.8|735021.5|734021.5|735026.2|734026.2|735011.7|734011.7|29
1628506600000|2021-08-09 10:56:40|735021|734021|735015.6|734015.6|735021.2|734021.2|735012.8|734012.8|32
1628506610000|2021-08-09 10:56:50|735015.7|734015.7|735025.3|734025.3|735026.7|734026.7|735000.3|734000.3|30
1628506620000|2021-08-09 10:57:00|735019.5|734019.5|735074.3|734074.3|735074.3|734074.3|735016.3|734016.3|25
1628506630000|2021-08-09 10:57:10|735066.7|734066.7|735069.4|734069.4|735069.5|734069.5|735056.4|734056.4|28
1628506640000|2021-08-09 10:57:20|735065.5|734065.5|735085.8|734085.8|735085.9|734085.9|735065.5|734065.5|26
1628506650000|2021-08-09 10:57:30|735086.5|734086.5|735063.5|734063.5|735087.6|734087.6|735063.5|734063.5|22
1628506660000|2021-08-09 10:57:40|735064.5|734064.5|735067.8|734067.8|735072.9|734072.9|735064.5|734064.5|30
1628506670000|2021-08-09 10:57:50|735073.2|734073.2|735075.1|734075.1|735077|734077|735068.5|734068.5|16
1628506680000|2021-08-09 10:58:00|735069.3|734069.3|735070.8|734070.8|735075.1|734075.1|735069.3|734069.3|17
1628506690000|2021-08-09 10:58:10|735070.1|734070.1|735088.2|734088.2|735109.7|734109.7|735061.9|734061.9|29
1628506700000|2021-08-09 10:58:20|735090.9|734090.9|735097.4|734097.4|735098.5|734098.5|735089.4|734089.4|22
1628506710000|2021-08-09 10:58:30|735098.1|734098.1|735130.9|734130.9|735146.2|734146.2|735096.3|734096.3|32
1628506720000|2021-08-09 10:58:40|735132.3|734132.3|735119.6|734119.6|735134.6|734134.6|735116.9|734116.9|23
1628506730000|2021-08-09 10:58:50|735126.1|734126.1|735095.1|734095.1|735129.7|734129.7|735092.6|734092.6|20
1628506740000|2021-08-09 10:59:00|735095.4|734095.4|735099.8|734099.8|735100.1|734100.1|735089.2|734089.2|28
1628506750000|2021-08-09 10:59:10|735099.7|734099.7|735095.4|734095.4|735101.9|734101.9|735095.4|734095.4|10
1628506760000|2021-08-09 10:59:20|735098.3|734098.3|735096.7|734096.7|735113.1|734113.1|735096.4|734096.4|14
1628506770000|2021-08-09 10:59:30|735096.4|734096.4|735069.4|734069.4|735101.9|734101.9|735062.6|734062.6|24
1628506780000|2021-08-09 10:59:40|735070.6|734070.6|735030|734030|735075.4|734075.4|735024.9|734024.9|21
1628506790000|2021-08-09 10:59:50|735034.4|734034.4|735069.2|734069.2|735071.5|734071.5|735034.4|734034.4|33
1628506800000|2021-08-09 11:00:00|735064.8|734064.8|735063.6|734063.6|735066.4|734066.4|735052.9|734052.9|25
1628506810000|2021-08-09 11:00:10|735067.5|734067.5|735079.5|734079.5|735090.6|734090.6|735057|734057|28
1628506820000|2021-08-09 11:00:20|735078.6|734078.6|735070.8|734070.8|735081.3|734081.3|735061.3|734061.3|22
1628506830000|2021-08-09 11:00:30|735082.3|734082.3|735069.3|734069.3|735092|734092|735069.3|734069.3|25
1628506840000|2021-08-09 11:00:40|735079|734079|735066.2|734066.2|735083.2|734083.2|735063.1|734063.1|28
1628506850000|2021-08-09 11:00:50|735064.1|734064.1|735073.6|734073.6|735075.8|734075.8|735059.5|734059.5|16
1628506860000|2021-08-09 11:01:00|735074.5|734074.5|735074.9|734074.9|735076.5|734076.5|735073.7|734073.7|12
1628506870000|2021-08-09 11:01:10|735076.8|734076.8|735097.1|734097.1|735098.1|734098.1|735072.6|734072.6|19
1628506880000|2021-08-09 11:01:20|735096.5|734096.5|735080.6|734080.6|735096.5|734096.5|735073.7|734073.7|21
1628506890000|2021-08-09 11:01:30|735080.8|734080.8|735116.6|734116.6|735116.6|734116.6|735080.8|734080.8|28
1628506900000|2021-08-09 11:01:40|735116.3|734116.3|735130.5|734130.5|735132.1|734132.1|735108.5|734108.5|24
1628506910000|2021-08-09 11:01:50|735126.9|734126.9|735120.5|734120.5|735130.1|734130.1|735113.2|734113.2|24
1628506920000|2021-08-09 11:02:00|735123.6|734123.6|735140.8|734140.8|735148.2|734148.2|735119.4|734119.4|21
1628506930000|2021-08-09 11:02:10|735139.2|734139.2|735140.8|734140.8|735142.2|734142.2|735136.3|734136.3|22
1628506940000|2021-08-09 11:02:20|735138.3|734138.3|735122.6|734122.6|735140.1|734140.1|735113.9|734113.9|27
1628506950000|2021-08-09 11:02:30|735122.8|734122.8|735117.6|734117.6|735122.8|734122.8|735115|734115|19
1628506960000|2021-08-09 11:02:40|735120.2|734120.2|735129.2|734129.2|735130.9|734130.9|735103|734103|25
1628506970000|2021-08-09 11:02:50|735128.4|734128.4|735122.9|734122.9|735134.2|734134.2|735115.7|734115.7|21
1628506980000|2021-08-09 11:03:00|735130.4|734130.4|735131|734131|735141.3|734141.3|735128.2|734128.2|21
1628506990000|2021-08-09 11:03:10|735128.6|734128.6|735150.8|734150.8|735155.9|734155.9|735117.4|734117.4|19
1628507000000|2021-08-09 11:03:20|735156.1|734156.1|735147.8|734147.8|735159.9|734159.9|735129.7|734129.7|24
1628507010000|2021-08-09 11:03:30|735146.8|734146.8|735122.7|734122.7|735149.7|734149.7|735120|734120|19
1628507020000|2021-08-09 11:03:40|735120|734120|735122.9|734122.9|735126.6|734126.6|735118.1|734118.1|22
1628507030000|2021-08-09 11:03:50|735121.6|734121.6|735068.8|734068.8|735129.1|734129.1|735061.2|734061.2|32
1628507040000|2021-08-09 11:04:00|735077.2|734077.2|735075.8|734075.8|735089.5|734089.5|735070.8|734070.8|29
1628507050000|2021-08-09 11:04:10|735066.5|734066.5|735092.7|734092.7|735093.4|734093.4|735058.9|734058.9|35
1628507060000|2021-08-09 11:04:20|735087.4|734087.4|735115.8|734115.8|735120.7|734120.7|735082.5|734082.5|31
1628507070000|2021-08-09 11:04:30|735114.4|734114.4|735106.6|734106.6|735119.8|734119.8|735102.4|734102.4|27
1628507080000|2021-08-09 11:04:40|735101.9|734101.9|735112.6|734112.6|735112.7|734112.7|735097.3|734097.3|28
1628507090000|2021-08-09 11:04:50|735105.8|734105.8|735105.3|734105.3|735112.3|734112.3|735098.6|734098.6|27
1628507100000|2021-08-09 11:05:00|735105.6|734105.6|735151.1|734151.1|735168|734168|735088|734088|37
1628507110000|2021-08-09 11:05:10|735150|734150|735156.7|734156.7|735158.9|734158.9|735148.2|734148.2|38
1628507120000|2021-08-09 11:05:20|735156.6|734156.6|735159.7|734159.7|735173|734173|735145.1|734145.1|30
1628507130000|2021-08-09 11:05:30|735160.2|734160.2|735160.4|734160.4|735160.7|734160.7|735154.8|734154.8|25
1628507140000|2021-08-09 11:05:40|735158.4|734158.4|735169.4|734169.4|735182.1|734182.1|735149|734149|38
1628507150000|2021-08-09 11:05:50|735170.6|734170.6|735182.4|734182.4|735191.5|734191.5|735150.7|734150.7|34
1628507160000|2021-08-09 11:06:00|735151.2|734151.2|735134.8|734134.8|735151.2|734151.2|735127.5|734127.5|30
1628507170000|2021-08-09 11:06:10|735137.2|734137.2|735125.6|734125.6|735137.2|734137.2|735124.8|734124.8|18
1628507180000|2021-08-09 11:06:20|735125.5|734125.5|735124.3|734124.3|735133.2|734133.2|735113.5|734113.5|28
1628507190000|2021-08-09 11:06:30|735124.6|734124.6|735111.1|734111.1|735129.7|734129.7|735103.8|734103.8|31
1628507200000|2021-08-09 11:06:40|735101.7|734101.7|735093.7|734093.7|735111.7|734111.7|735082.4|734082.4|29
1628507210000|2021-08-09 11:06:50|735092.8|734092.8|735086.6|734086.6|735092.8|734092.8|735080.7|734080.7|28
1628507220000|2021-08-09 11:07:00|735085.1|734085.1|735072.2|734072.2|735085.5|734085.5|735050.5|734050.5|28
1628507230000|2021-08-09 11:07:10|735074|734074|735074.3|734074.3|735085.2|734085.2|735049.8|734049.8|36
1628507240000|2021-08-09 11:07:20|735075.7|734075.7|735096.6|734096.6|735104.6|734104.6|735072.1|734072.1|27
1628507250000|2021-08-09 11:07:30|735103.2|734103.2|735121.8|734121.8|735139.1|734139.1|735098.7|734098.7|35
1628507260000|2021-08-09 11:07:40|735124|734124|735108.9|734108.9|735128|734128|735103.4|734103.4|30
1628507270000|2021-08-09 11:07:50|735111.4|734111.4|735089|734089|735113.3|734113.3|735079.9|734079.9|25
1628507280000|2021-08-09 11:08:00|735065.8|734065.8|735046.5|734046.5|735073.4|734073.4|735043.9|734043.9|24
1628507290000|2021-08-09 11:08:10|735049.7|734049.7|735040|734040|735049.7|734049.7|735027.3|734027.3|23
1628507300000|2021-08-09 11:08:20|735039.8|734039.8|735070.6|734070.6|735070.8|734070.8|735039.8|734039.8|31
1628507310000|2021-08-09 11:08:30|735072.6|734072.6|735094.4|734094.4|735098.5|734098.5|735069.5|734069.5|33
1628507320000|2021-08-09 11:08:40|735096|734096|735088|734088|735096.8|734096.8|735085.6|734085.6|28
1628507330000|2021-08-09 11:08:50|735088.3|734088.3|735059.9|734059.9|735089.5|734089.5|735059.9|734059.9|28
1628507340000|2021-08-09 11:09:00|735063|734063|735062.4|734062.4|735074|734074|735060.5|734060.5|22
1628507350000|2021-08-09 11:09:10|735067.2|734067.2|735063.6|734063.6|735069.3|734069.3|735060.8|734060.8|11
1628507360000|2021-08-09 11:09:20|735063.3|734063.3|735072.2|734072.2|735073.5|734073.5|735063.3|734063.3|14
1628507370000|2021-08-09 11:09:30|735071.5|734071.5|735036.1|734036.1|735071.5|734071.5|735034.6|734034.6|30
1628507380000|2021-08-09 11:09:40|735036.5|734036.5|735091.3|734091.3|735092|734092|735036.5|734036.5|29
1628507390000|2021-08-09 11:09:50|735093.3|734093.3|735105.4|734105.4|735118|734118|735088|734088|31
1628507400000|2021-08-09 11:10:00|735098.7|734098.7|735090.6|734090.6|735104.5|734104.5|735085.5|734085.5|26
1628507410000|2021-08-09 11:10:10|735091|734091|735089.1|734089.1|735092.9|734092.9|735089.1|734089.1|15
1628507420000|2021-08-09 11:10:20|735089.8|734089.8|735097.4|734097.4|735100.8|734100.8|735087.8|734087.8|26
1628507430000|2021-08-09 11:10:30|735093.4|734093.4|735091.1|734091.1|735098.6|734098.6|735087.9|734087.9|31
1628507440000|2021-08-09 11:10:40|735088.5|734088.5|735086|734086|735089.2|734089.2|735085.9|734085.9|18
1628507450000|2021-08-09 11:10:50|735086.7|734086.7|735086.4|734086.4|735088.5|734088.5|735085.2|734085.2|14
1628507460000|2021-08-09 11:11:00|735087|734087|735079|734079|735087|734087|735075.6|734075.6|20
1628507470000|2021-08-09 11:11:10|735091|734091|735035.6|734035.6|735091|734091|735034.8|734034.8|28
1628507480000|2021-08-09 11:11:20|735034.3|734034.3|735037|734037|735038.9|734038.9|735034.3|734034.3|20
1628507490000|2021-08-09 11:11:30|735037.2|734037.2|735048.7|734048.7|735048.9|734048.9|735035.8|734035.8|17
1628507500000|2021-08-09 11:11:40|735050.1|734050.1|735044.3|734044.3|735051.4|734051.4|735041.1|734041.1|27
1628507510000|2021-08-09 11:11:50|735043.2|734043.2|735026|734026|735046.2|734046.2|735024.2|734024.2|15
1628507520000|2021-08-09 11:12:00|735025.1|734025.1|735020.3|734020.3|735025.9|734025.9|735019.1|734019.1|25
1628507530000|2021-08-09 11:12:10|735020.5|734020.5|735020.7|734020.7|735022.1|734022.1|735017.7|734017.7|22
1628507540000|2021-08-09 11:12:20|735019.9|734019.9|735015.2|734015.2|735021|734021|735013.7|734013.7|21
1628507550000|2021-08-09 11:12:30|735015.7|734015.7|735020.5|734020.5|735022|734022|735015.7|734015.7|20
1628507560000|2021-08-09 11:12:40|735020.4|734020.4|735024.2|734024.2|735031.8|734031.8|735020.3|734020.3|17
1628507570000|2021-08-09 11:12:50|735026.1|734026.1|735024.9|734024.9|735027.8|734027.8|735023.8|734023.8|24
1628507580000|2021-08-09 11:13:00|735024.5|734024.5|735049|734049|735079.7|734079.7|735024.5|734024.5|28
1628507590000|2021-08-09 11:13:10|735041.8|734041.8|735014.7|734014.7|735046.8|734046.8|735012.9|734012.9|32
1628507600000|2021-08-09 11:13:20|735015|734015|734940.5|733940.5|735015|734015|734939.7|733939.7|36
1628507610000|2021-08-09 11:13:30|734940.2|733940.2|734846.9|733846.9|734940.2|733940.2|734843|733843|37
1628507620000|2021-08-09 11:13:40|734848.1|733848.1|734860|733860|734864.5|733864.5|734847.9|733847.9|26
1628507630000|2021-08-09 11:13:50|734862.5|733862.5|734870.6|733870.6|734878.9|733878.9|734853.5|733853.5|32
1628507640000|2021-08-09 11:14:00|734871.1|733871.1|734855.4|733855.4|734871.1|733871.1|734855.4|733855.4|32
1628507650000|2021-08-09 11:14:10|734858.8|733858.8|734784.6|733784.6|734863.3|733863.3|734779.6|733779.6|37
1628507660000|2021-08-09 11:14:20|734784.1|733784.1|734745.5|733745.5|734784.1|733784.1|734727.3|733727.3|29
1628507670000|2021-08-09 11:14:30|734746|733746|734775.5|733775.5|734782.7|733782.7|734745|733745|33
1628507680000|2021-08-09 11:14:40|734775.8|733775.8|734799|733799|734809.7|733809.7|734775.8|733775.8|26
1628507690000|2021-08-09 11:14:50|734798.1|733798.1|734770.9|733770.9|734799.2|733799.2|734763.4|733763.4|36
1628507700000|2021-08-09 11:15:00|734771|733771|734735.4|733735.4|734773|733773|734731.7|733731.7|39
1628507710000|2021-08-09 11:15:10|734735.1|733735.1|734745.7|733745.7|734763.2|733763.2|734735.1|733735.1|30
1628507720000|2021-08-09 11:15:20|734744.4|733744.4|734750.9|733750.9|734753.1|733753.1|734740.9|733740.9|24
1628507730000|2021-08-09 11:15:30|734750.5|733750.5|734738.5|733738.5|734764|733764|734738.5|733738.5|20
1628507740000|2021-08-09 11:15:40|734739.8|733739.8|734729.4|733729.4|734739.8|733739.8|734728.3|733728.3|26
1628507750000|2021-08-09 11:15:50|734730.2|733730.2|734696.4|733696.4|734730.2|733730.2|734682.9|733682.9|33
1628507760000|2021-08-09 11:16:00|734691.7|733691.7|734686.8|733686.8|734705.1|733705.1|734685.4|733685.4|34
1628507770000|2021-08-09 11:16:10|734685|733685|734688|733688|734702|733702|734683.7|733683.7|27
1628507780000|2021-08-09 11:16:20|734685.7|733685.7|734679.3|733679.3|734688.4|733688.4|734667.7|733667.7|28
1628507790000|2021-08-09 11:16:30|734678.8|733678.8|734643.5|733643.5|734678.8|733678.8|734636.3|733636.3|33
1628507800000|2021-08-09 11:16:40|734643.7|733643.7|734636|733636|734645.1|733645.1|734615.3|733615.3|33
1628507810000|2021-08-09 11:16:50|734641.6|733641.6|734642.6|733642.6|734657|733657|734641|733641|29
1628507820000|2021-08-09 11:17:00|734643.9|733643.9|734657.2|733657.2|734667.8|733667.8|734643.9|733643.9|29
1628507830000|2021-08-09 11:17:10|734664.6|733664.6|734666.9|733666.9|734674.3|733674.3|734663.2|733663.2|29
1628507840000|2021-08-09 11:17:20|734666.4|733666.4|734705.3|733705.3|734705.6|733705.6|734665.5|733665.5|29
1628507850000|2021-08-09 11:17:30|734704.3|733704.3|734778.1|733778.1|734778.1|733778.1|734704.3|733704.3|36
1628507860000|2021-08-09 11:17:40|734786.5|733786.5|734783.3|733783.3|734786.5|733786.5|734775.8|733775.8|23
1628507870000|2021-08-09 11:17:50|734784.2|733784.2|734795.1|733795.1|734796.1|733796.1|734784.2|733784.2|23
1628507880000|2021-08-09 11:18:00|734795|733795|734773.9|733773.9|734799.3|733799.3|734766.4|733766.4|32
1628507890000|2021-08-09 11:18:10|734770.3|733770.3|734758.7|733758.7|734770.3|733770.3|734751.5|733751.5|33
1628507900000|2021-08-09 11:18:20|734758.3|733758.3|734755.7|733755.7|734764.3|733764.3|734750.5|733750.5|31
1628507910000|2021-08-09 11:18:30|734754.4|733754.4|734725.5|733725.5|734754.4|733754.4|734724.1|733724.1|29
1628507920000|2021-08-09 11:18:40|734725.9|733725.9|734736.1|733736.1|734745.1|733745.1|734723.6|733723.6|31
1628507930000|2021-08-09 11:18:50|734736.9|733736.9|734756.3|733756.3|734759.2|733759.2|734735.7|733735.7|30
1628507940000|2021-08-09 11:19:00|734758.1|733758.1|734696.1|733696.1|734759.1|733759.1|734696.1|733696.1|32
1628507950000|2021-08-09 11:19:10|734696.9|733696.9|734619.1|733619.1|734703.5|733703.5|734589|733589|30
1628507960000|2021-08-09 11:19:20|734618.5|733618.5|734599.8|733599.8|734618.5|733618.5|734584.3|733584.3|36
1628507970000|2021-08-09 11:19:30|734601.8|733601.8|734596|733596|734601.8|733601.8|734580.6|733580.6|20
1628507980000|2021-08-09 11:19:40|734596.7|733596.7|734592.1|733592.1|734600.2|733600.2|734579.7|733579.7|25
1628507990000|2021-08-09 11:19:50|734591.1|733591.1|734592.1|733592.1|734599.3|733599.3|734574.8|733574.8|25
1628508000000|2021-08-09 11:20:00|734592.4|733592.4|734569.6|733569.6|734594.5|733594.5|734566.7|733566.7|34
1628508010000|2021-08-09 11:20:10|734561.9|733561.9|734555.4|733555.4|734568.4|733568.4|734555.4|733555.4|28
1628508020000|2021-08-09 11:20:20|734552.7|733552.7|734550|733550|734564.6|733564.6|734549|733549|31
1628508030000|2021-08-09 11:20:30|734549.2|733549.2|734550.3|733550.3|734552.5|733552.5|734548.7|733548.7|20
1628508040000|2021-08-09 11:20:40|734549.7|733549.7|734519.8|733519.8|734551.2|733551.2|734518.7|733518.7|24
1628508050000|2021-08-09 11:20:50|734523.3|733523.3|734521.6|733521.6|734524.6|733524.6|734520.8|733520.8|23
1628508060000|2021-08-09 11:21:00|734521|733521|734519.9|733519.9|734521.1|733521.1|734517.9|733517.9|16
1628508070000|2021-08-09 11:21:10|734520|733520|734520.2|733520.2|734520.2|733520.2|734518.1|733518.1|13
1628508080000|2021-08-09 11:21:20|734519.5|733519.5|734519.8|733519.8|734519.9|733519.9|734513.2|733513.2|22
1628508090000|2021-08-09 11:21:30|734515.5|733515.5|734431.5|733431.5|734517.1|733517.1|734405.4|733405.4|31
1628508100000|2021-08-09 11:21:40|734432.1|733432.1|734386.1|733386.1|734434.8|733434.8|734371.2|733371.2|34
1628508110000|2021-08-09 11:21:50|734393.9|733393.9|734417.1|733417.1|734417.2|733417.2|734387.4|733387.4|32
1628508120000|2021-08-09 11:22:00|734416.5|733416.5|734373.6|733373.6|734421.7|733421.7|734363.7|733363.7|31
1628508130000|2021-08-09 11:22:10|734368.5|733368.5|734360.1|733360.1|734371.5|733371.5|734356|733356|36
1628508140000|2021-08-09 11:22:20|734358.2|733358.2|734355.9|733355.9|734362.6|733362.6|734342.1|733342.1|22
1628508150000|2021-08-09 11:22:30|734355.4|733355.4|734324.7|733324.7|734355.4|733355.4|734320.6|733320.6|22
1628508160000|2021-08-09 11:22:40|734333|733333|734382.8|733382.8|734382.8|733382.8|734331.3|733331.3|29
1628508170000|2021-08-09 11:22:50|734373.5|733373.5|734332|733332|734382.1|733382.1|734322.2|733322.2|31
1628508180000|2021-08-09 11:23:00|734332.9|733332.9|734192.1|733192.1|734332.9|733332.9|734176.8|733176.8|39
1628508190000|2021-08-09 11:23:10|734194.3|733194.3|734221.8|733221.8|734242.6|733242.6|734179.4|733179.4|40
1628508200000|2021-08-09 11:23:20|734218.6|733218.6|734219.1|733219.1|734235.1|733235.1|734212.6|733212.6|39
1628508210000|2021-08-09 11:23:30|734216.2|733216.2|734277.1|733277.1|734284.5|733284.5|734216|733216|30
1628508220000|2021-08-09 11:23:40|734278.7|733278.7|734347.8|733347.8|734353.4|733353.4|734278|733278|32
1628508230000|2021-08-09 11:23:50|734349.8|733349.8|734418.1|733418.1|734418.1|733418.1|734340.4|733340.4|16
1628508240000|2021-08-09 11:24:00|734439.2|733439.2|734436|733436|734441.2|733441.2|734416.1|733416.1|30
1628508250000|2021-08-09 11:24:10|734427|733427|734442.6|733442.6|734454.1|733454.1|734427|733427|30
1628508260000|2021-08-09 11:24:20|734453.4|733453.4|734508.9|733508.9|734525.2|733525.2|734440.3|733440.3|29
1628508270000|2021-08-09 11:24:30|734518.3|733518.3|734551.1|733551.1|734587.8|733587.8|734513.7|733513.7|31
1628508280000|2021-08-09 11:24:40|734549.6|733549.6|734577.4|733577.4|734584.8|733584.8|734547.8|733547.8|23
1628508290000|2021-08-09 11:24:50|734568.3|733568.3|734590.8|733590.8|734604.6|733604.6|734568.3|733568.3|24
1628508300000|2021-08-09 11:25:00|734592.4|733592.4|734587|733587|734598.5|733598.5|734566.5|733566.5|27
1628508310000|2021-08-09 11:25:10|734584.1|733584.1|734500.3|733500.3|734594.4|733594.4|734448.3|733448.3|31
1628508320000|2021-08-09 11:25:20|734494.3|733494.3|734524.5|733524.5|734526.3|733526.3|734494.3|733494.3|34
1628508330000|2021-08-09 11:25:30|734523.4|733523.4|734457.3|733457.3|734527.5|733527.5|734447|733447|36
1628508340000|2021-08-09 11:25:40|734455.6|733455.6|734425.5|733425.5|734455.6|733455.6|734408.3|733408.3|37
1628508350000|2021-08-09 11:25:50|734421.9|733421.9|734494.6|733494.6|734494.6|733494.6|734421.9|733421.9|31
1628508360000|2021-08-09 11:26:00|734485.2|733485.2|735003.5|733003.5|735010.8|733502.3|734475.5|732989.5|35
1628508370000|2021-08-09 11:26:10|734500.7|733500.7|734510.8|733510.8|734525|733525|734497.6|733497.6|26
1628508380000|2021-08-09 11:26:20|734503.9|733503.9|734499.8|733499.8|734503.9|733503.9|734495.8|733495.8|17
1628508390000|2021-08-09 11:26:30|734498.7|733498.7|734469.9|733469.9|734501.7|733501.7|734455|733455|22
1628508400000|2021-08-09 11:26:40|734464.3|733464.3|734473.4|733473.4|734486.2|733486.2|734463.7|733463.7|23
1628508410000|2021-08-09 11:26:50|734476.7|733476.7|734471.9|733471.9|734476.7|733476.7|734460.9|733460.9|25
1628508420000|2021-08-09 11:27:00|734472|733472|734509|733509|734521|733521|734460.5|733460.5|34
1628508430000|2021-08-09 11:27:10|734508.9|733508.9|734425.7|733425.7|734509.7|733509.7|734425.7|733425.7|34
1628508440000|2021-08-09 11:27:20|734424.3|733424.3|734433|733433|734441.1|733441.1|734399.1|733399.1|30
1628508450000|2021-08-09 11:27:30|734424.7|733424.7|734444.6|733444.6|734444.6|733444.6|734412.7|733412.7|26
1628508460000|2021-08-09 11:27:40|734442|733442|734439|733439|734456|733456|734434.9|733434.9|25
1628508470000|2021-08-09 11:27:50|734437.3|733437.3|734426.9|733426.9|734481.4|733481.4|734420.7|733420.7|35
1628508480000|2021-08-09 11:28:00|734439.4|733439.4|734403.5|733403.5|734441.8|733441.8|734397.9|733397.9|38
1628508490000|2021-08-09 11:28:10|734524.4|733524.4|734551.7|733551.7|734562.6|733562.6|734524|733524|34
1628508500000|2021-08-09 11:28:20|734550.8|733550.8|734552.4|733552.4|734560.4|733560.4|734546.7|733546.7|28
1628508510000|2021-08-09 11:28:30|734551.4|733551.4|734606.7|733606.7|734606.7|733606.7|734542.5|733542.5|28
1628508520000|2021-08-09 11:28:40|734603.6|733603.6|734615.2|733615.2|734624.6|733624.6|734591.5|733591.5|34
1628508530000|2021-08-09 11:28:50|734614.7|733614.7|734615.9|733615.9|734622.4|733622.4|734610|733610|21
1628508540000|2021-08-09 11:29:00|734618.2|733618.2|734599.2|733599.2|734618.2|733618.2|734586|733586|29
1628508550000|2021-08-09 11:29:10|734599.1|733599.1|734551|733551|734600.4|733600.4|734551|733551|27
1628508560000|2021-08-09 11:29:20|734563|733563|734544.4|733544.4|734570.6|733570.6|734534.9|733534.9|23
1628508570000|2021-08-09 11:29:30|734542.2|733542.2|734540.8|733540.8|734554.9|733554.9|734540.8|733540.8|26
1628508580000|2021-08-09 11:29:40|734540.4|733540.4|734542.4|733542.4|734543.3|733543.3|734539.2|733539.2|20
1628508590000|2021-08-09 11:29:50|734536.9|733536.9|734533.2|733533.2|734545.2|733545.2|734529|733529|27
1628508600000|2021-08-09 11:30:00|734535|733535|734533|733533|734536.3|733536.3|734528.5|733528.5|22
1628508610000|2021-08-09 11:30:10|734532.9|733532.9|734469.5|733469.5|734535.8|733535.8|734456.3|733456.3|26
1628508620000|2021-08-09 11:30:20|734460.4|733460.4|734459.8|733459.8|734480.1|733480.1|734452.5|733452.5|32
1628508630000|2021-08-09 11:30:30|734456.8|733456.8|734413.9|733413.9|734467.2|733467.2|734399.5|733399.5|28
1628508640000|2021-08-09 11:30:40|734423.8|733423.8|734443.6|733443.6|734482.6|733482.6|734415|733415|30
1628508650000|2021-08-09 11:30:50|734441.7|733441.7|734466.1|733466.1|734482|733482|734441.7|733441.7|25
1628508660000|2021-08-09 11:31:00|734469.2|733469.2|734462.6|733462.6|734489|733489|734456.6|733456.6|28
1628508670000|2021-08-09 11:31:10|734459|733459|734472.7|733472.7|734479.5|733479.5|734459|733459|23
1628508680000|2021-08-09 11:31:20|734473.2|733473.2|734527.8|733527.8|734539.8|733539.8|734473.2|733473.2|32
1628508690000|2021-08-09 11:31:30|734524.3|733524.3|734557.6|733557.6|734588.1|733588.1|734519.8|733519.8|29
1628508700000|2021-08-09 11:31:40|734551.2|733551.2|734560.3|733560.3|734564.2|733564.2|734551.2|733551.2|26
1628508710000|2021-08-09 11:31:50|734561.2|733561.2|734623.4|733623.4|734631.5|733631.5|734561.2|733561.2|36
1628508720000|2021-08-09 11:32:00|734620.8|733620.8|734595.3|733595.3|734624.9|733624.9|734588.1|733588.1|29
1628508730000|2021-08-09 11:32:10|734595.5|733595.5|734615.5|733615.5|734626.3|733626.3|734581.3|733581.3|32
1628508740000|2021-08-09 11:32:20|734618.2|733618.2|734651|733651|734662.7|733662.7|734617.4|733617.4|28
1628508750000|2021-08-09 11:32:30|734651.6|733651.6|734653|733653|734653.7|733653.7|734643.8|733643.8|25
1628508760000|2021-08-09 11:32:40|734651.6|733651.6|734626.4|733626.4|734655.2|733655.2|734615.3|733615.3|27
1628508770000|2021-08-09 11:32:50|734622.3|733622.3|734629.5|733629.5|734631.2|733631.2|734615.7|733615.7|23
1628508780000|2021-08-09 11:33:00|734614.4|733614.4|734585.3|733585.3|734628.5|733628.5|734581.8|733581.8|30
1628508790000|2021-08-09 11:33:10|734610.5|733610.5|734546.3|733546.3|734610.5|733610.5|734533.3|733533.3|33
1628508800000|2021-08-09 11:33:20|734547.2|733547.2|734551.6|733551.6|734558.3|733558.3|734545.7|733545.7|26
1628508810000|2021-08-09 11:33:30|734550.7|733550.7|734508|733508|734567.2|733567.2|734504.3|733504.3|34
1628508820000|2021-08-09 11:33:40|734508.3|733508.3|734469.9|733469.9|734508.3|733508.3|734454.3|733454.3|31
1628508830000|2021-08-09 11:33:50|734478.3|733478.3|734436.2|733436.2|734478.3|733478.3|734432.6|733432.6|36
1628508840000|2021-08-09 11:34:00|734439.1|733439.1|734429.2|733429.2|734445.4|733445.4|734429.2|733429.2|24
1628508850000|2021-08-09 11:34:10|734427.4|733427.4|734443.9|733443.9|734446.8|733446.8|734427.4|733427.4|19
1628508860000|2021-08-09 11:34:20|734443.6|733443.6|734364.6|733364.6|734448.3|733448.3|734359.4|733359.4|30
1628508870000|2021-08-09 11:34:30|734363.6|733363.6|734367.6|733367.6|734370.4|733370.4|734350.8|733350.8|27
1628508880000|2021-08-09 11:34:40|734356.2|733356.2|734378.4|733378.4|734379.5|733379.5|734356|733356|22
1628508890000|2021-08-09 11:34:50|734394.5|733394.5|734417|733417|734425|733425|734394.5|733394.5|24
1628508900000|2021-08-09 11:35:00|734427.7|733427.7|734404.3|733404.3|734438.4|733438.4|734398.2|733398.2|35
1628508910000|2021-08-09 11:35:10|734410.8|733410.8|734367.7|733367.7|734411|733411|734342.7|733342.7|32
1628508920000|2021-08-09 11:35:20|734377.7|733377.7|734327.2|733327.2|734377.7|733377.7|734317.6|733317.6|29
1628508930000|2021-08-09 11:35:30|734327.4|733327.4|734350.4|733350.4|734352.5|733352.5|734327.4|733327.4|21
1628508940000|2021-08-09 11:35:40|734368.2|733368.2|734371.5|733371.5|734385.8|733385.8|734343.1|733343.1|30
1628508950000|2021-08-09 11:35:50|734385.8|733385.8|734387.8|733387.8|734400.9|733400.9|734378.3|733378.3|24
1628508960000|2021-08-09 11:36:00|734386.7|733386.7|734398.4|733398.4|734404.4|733404.4|734373.6|733373.6|29
1628508970000|2021-08-09 11:36:10|734388.9|733388.9|734375|733375|734396.1|733396.1|734374.6|733374.6|26
1628508980000|2021-08-09 11:36:20|734377.8|733377.8|734360.9|733360.9|734379|733379|734333.5|733333.5|23
1628508990000|2021-08-09 11:36:30|734365|733365|734328.5|733328.5|734365|733365|734318.5|733318.5|22
1628509000000|2021-08-09 11:36:40|734330.4|733330.4|734330.2|733330.2|734335.7|733335.7|734322.7|733322.7|24
1628509010000|2021-08-09 11:36:50|734333.1|733333.1|734390.6|733390.6|734396.6|733396.6|734328.7|733328.7|30
1628509020000|2021-08-09 11:37:00|734392.4|733392.4|734486.3|733486.3|734514.8|733514.8|734392.4|733392.4|33
1628509030000|2021-08-09 11:37:10|734490.9|733490.9|734542.1|733542.1|734572.6|733572.6|734481.1|733481.1|28
1628509040000|2021-08-09 11:37:20|734530.2|733530.2|734563.4|733563.4|734563.4|733563.4|734502.8|733502.8|31
1628509050000|2021-08-09 11:37:30|734545.9|733545.9|734564|733564|734580.8|733580.8|734545.9|733545.9|12
1628509060000|2021-08-09 11:37:40|734572.5|733572.5|734566.7|733566.7|734575.7|733575.7|734563.8|733563.8|18
1628509070000|2021-08-09 11:37:50|734567.3|733567.3|734566.7|733566.7|734571.5|733571.5|734553.5|733553.5|21
1628509080000|2021-08-09 11:38:00|734566.4|733566.4|734554|733554|734568.2|733568.2|734554|733554|21
1628509090000|2021-08-09 11:38:10|734554.1|733554.1|734501|733501|734557.8|733557.8|734493.2|733493.2|23
1628509100000|2021-08-09 11:38:20|734511.6|733511.6|734447.3|733447.3|734527.9|733527.9|734447.3|733447.3|32
1628509110000|2021-08-09 11:38:30|734448.2|733448.2|734508.6|733508.6|734522.2|733522.2|734440.1|733440.1|35
1628509120000|2021-08-09 11:38:40|734511.1|733511.1|734541.1|733541.1|734542.3|733542.3|734508.1|733508.1|29
1628509130000|2021-08-09 11:38:50|734524.3|733524.3|734526.4|733526.4|734541.8|733541.8|734524.3|733524.3|27
1628509140000|2021-08-09 11:39:00|734534|733534|734542.5|733542.5|734544.8|733544.8|734528.4|733528.4|22
1628509150000|2021-08-09 11:39:10|734539.8|733539.8|734548.2|733548.2|734560.4|733560.4|734538|733538|26
1628509160000|2021-08-09 11:39:20|734543|733543|734555.4|733555.4|734580.2|733580.2|734543|733543|24
1628509170000|2021-08-09 11:39:30|734560|733560|734563.2|733563.2|734566.9|733566.9|734557.2|733557.2|21
1628509180000|2021-08-09 11:39:40|734559.6|733559.6|734547.8|733547.8|734617|733617|734538|733538|27
1628509190000|2021-08-09 11:39:50|734545.5|733545.5|734556.5|733556.5|734556.5|733556.5|734543.9|733543.9|21
1628509200000|2021-08-09 11:40:00|734554.7|733554.7|734506.7|733506.7|734554.7|733554.7|734491.8|733491.8|23
1628509210000|2021-08-09 11:40:10|734502.9|733502.9|734509.7|733509.7|734524.6|733524.6|734495.2|733495.2|31
1628509220000|2021-08-09 11:40:20|734510.2|733510.2|734510.9|733510.9|734515.8|733515.8|734508.9|733508.9|27
1628509230000|2021-08-09 11:40:30|734511.3|733511.3|734467.1|733467.1|734513.7|733513.7|734467.1|733467.1|35
1628509240000|2021-08-09 11:40:40|734472.7|733472.7|734472.7|733472.7|734472.7|733472.7|734439.9|733439.9|35
1628509250000|2021-08-09 11:40:50|734459.5|733459.5|734469.8|733469.8|734475.7|733475.7|734447|733447|31
1628509260000|2021-08-09 11:41:00|734471.5|733471.5|734443.3|733443.3|734471.5|733471.5|734442|733442|33
1628509270000|2021-08-09 11:41:10|734442.4|733442.4|734447|733447|734447|733447|734441.6|733441.6|23
1628509280000|2021-08-09 11:41:20|734447.8|733447.8|734445.3|733445.3|734455.2|733455.2|734429|733429|26
1628509290000|2021-08-09 11:41:30|734446.7|733446.7|734454.4|733454.4|734457.1|733457.1|734424.8|733424.8|28
1628509300000|2021-08-09 11:41:40|734457.7|733457.7|734487.8|733487.8|734505.7|733505.7|734439.5|733439.5|34
1628509310000|2021-08-09 11:41:50|734488.8|733488.8|734490.1|733490.1|734501.3|733501.3|734483.1|733483.1|36
1628509320000|2021-08-09 11:42:00|734491.9|733491.9|734459.8|733459.8|734498.4|733498.4|734456.5|733456.5|30
1628509330000|2021-08-09 11:42:10|734456.8|733456.8|734492.8|733492.8|734510.6|733510.6|734453.3|733453.3|31
1628509340000|2021-08-09 11:42:20|734493.5|733493.5|734482.5|733482.5|734515.3|733515.3|734478.7|733478.7|24
1628509350000|2021-08-09 11:42:30|734486.8|733486.8|734479.6|733479.6|734486.8|733486.8|734476.1|733476.1|18
1628509360000|2021-08-09 11:42:40|734477.5|733477.5|734474.6|733474.6|734480.2|733480.2|734474.4|733474.4|12
1628509370000|2021-08-09 11:42:50|734478.5|733478.5|734484.8|733484.8|734485.3|733485.3|734471.9|733471.9|19
1628509380000|2021-08-09 11:43:00|734485.3|733485.3|734420.5|733420.5|734485.3|733485.3|734403.3|733403.3|22
1628509390000|2021-08-09 11:43:10|734419.2|733419.2|734473.3|733473.3|734486.1|733486.1|734410.4|733410.4|25
1628509400000|2021-08-09 11:43:20|734476.4|733476.4|734461.3|733461.3|734479.7|733479.7|734461.3|733461.3|22
1628509410000|2021-08-09 11:43:30|734459.7|733459.7|734459|733459|734465.6|733465.6|734456.4|733456.4|15
1628509420000|2021-08-09 11:43:40|734456.9|733456.9|734419.7|733419.7|734456.9|733456.9|734406.4|733406.4|22
1628509430000|2021-08-09 11:43:50|734409.5|733409.5|734417.5|733417.5|734422.8|733422.8|734404.7|733404.7|22
1628509440000|2021-08-09 11:44:00|734419.3|733419.3|734388.8|733388.8|734419.3|733419.3|734381.8|733381.8|30
1628509450000|2021-08-09 11:44:10|734387.7|733387.7|734345.6|733345.6|734403.6|733403.6|734345.6|733345.6|28
1628509460000|2021-08-09 11:44:20|734343.6|733343.6|734336|733336|734343.6|733343.6|734328.1|733328.1|28
1628509470000|2021-08-09 11:44:30|734339.8|733339.8|734335.6|733335.6|734339.8|733339.8|734325.6|733325.6|26
1628509480000|2021-08-09 11:44:40|734334|733334|734336.7|733336.7|734336.8|733336.8|734332.8|733332.8|17
1628509490000|2021-08-09 11:44:50|734333.6|733333.6|734295.6|733295.6|734337.3|733337.3|734285.1|733285.1|18
1628509500000|2021-08-09 11:45:00|734296.4|733296.4|734324|733324|734346.7|733346.7|734293.1|733293.1|28
1628509510000|2021-08-09 11:45:10|734321.8|733321.8|734358.5|733358.5|734827|733358.5|734299.5|732827|33
1628509520000|2021-08-09 11:45:20|734349.6|733349.6|734345.8|733345.8|734349.6|733349.6|734324.9|733324.9|28
1628509530000|2021-08-09 11:45:30|734346.2|733346.2|734360|733360|734367.2|733367.2|734322.7|733322.7|30
1628509540000|2021-08-09 11:45:40|734367.3|733367.3|734379.3|733379.3|734404.5|733404.5|734356|733356|26
1628509550000|2021-08-09 11:45:50|734391.1|733391.1|734383.5|733383.5|734400.1|733400.1|734368.7|733368.7|25
1628509560000|2021-08-09 11:46:00|734377.4|733377.4|734376.8|733376.8|734389.5|733389.5|734356.9|733356.9|30
1628509570000|2021-08-09 11:46:10|734377.7|733377.7|734345|733345|734381.9|733381.9|734337|733337|27
1628509580000|2021-08-09 11:46:20|734343.3|733343.3|734338.8|733338.8|734348.4|733348.4|734332.8|733332.8|29
1628509590000|2021-08-09 11:46:30|734335.8|733335.8|734334.2|733334.2|734339|733339|734314.4|733314.4|24
1628509600000|2021-08-09 11:46:40|734333|733333|734355.1|733355.1|734355.1|733355.1|734326.4|733326.4|31
1628509610000|2021-08-09 11:46:50|734342.4|733342.4|734338.5|733338.5|734360.4|733360.4|734319.8|733319.8|30
1628509620000|2021-08-09 11:47:00|734334|733334|734320.8|733320.8|734338.9|733338.9|734320.8|733320.8|24
1628509630000|2021-08-09 11:47:10|734319.5|733319.5|734322.9|733322.9|734328.3|733328.3|734319.5|733319.5|26
1628509640000|2021-08-09 11:47:20|734322.1|733322.1|734310.8|733310.8|734322.1|733322.1|734286.9|733286.9|23
1628509650000|2021-08-09 11:47:30|734309.8|733309.8|734303.3|733303.3|734310.6|733310.6|734303|733303|23
1628509660000|2021-08-09 11:47:40|734302.6|733302.6|734298.5|733298.5|734345.1|733345.1|734291|733291|34
1628509670000|2021-08-09 11:47:50|734300.6|733300.6|734306.3|733306.3|734325|733325|734296.5|733296.5|25
1628509680000|2021-08-09 11:48:00|734300|733300|734313|733313|734326.5|733326.5|734291.4|733291.4|35
1628509690000|2021-08-09 11:48:10|734303.6|733303.6|734315.9|733315.9|734320.4|733320.4|734303.6|733303.6|28
1628509700000|2021-08-09 11:48:20|734314.7|733314.7|734376.3|733376.3|734376.3|733376.3|734314.7|733314.7|23
1628509710000|2021-08-09 11:48:30|734374.5|733374.5|734345.9|733345.9|734375.3|733375.3|734337.7|733337.7|33
1628509720000|2021-08-09 11:48:40|734343.3|733343.3|734345.3|733345.3|734356.2|733356.2|734341.5|733341.5|26
1628509730000|2021-08-09 11:48:50|734346|733346|734347.2|733347.2|734350.2|733350.2|734341.6|733341.6|19
1628509740000|2021-08-09 11:49:00|734341.8|733341.8|734345|733345|734351.3|733351.3|734341.8|733341.8|29
1628509750000|2021-08-09 11:49:10|734345.4|733345.4|734381.1|733381.1|734384.7|733384.7|734345.4|733345.4|33
1628509760000|2021-08-09 11:49:20|734380.5|733380.5|734392.5|733392.5|734889.5|733407.9|734377.6|732889.5|28
1628509770000|2021-08-09 11:49:30|734396.9|733396.9|734392.9|733392.9|734405.6|733405.6|734392.2|733392.2|30
1628509780000|2021-08-09 11:49:40|734392.2|733392.2|734352.4|733352.4|734392.5|733392.5|734352.4|733352.4|30
1628509790000|2021-08-09 11:49:50|734351.1|733351.1|734366.3|733366.3|734367.8|733367.8|734351.1|733351.1|26
1628509800000|2021-08-09 11:50:00|734366.1|733366.1|734414.8|733414.8|734424.4|733424.4|734364.6|733364.6|30
1628509810000|2021-08-09 11:50:10|734413.6|733413.6|734436.8|733436.8|734459.7|733459.7|734409.5|733409.5|35
1628509820000|2021-08-09 11:50:20|734436.1|733436.1|734448.3|733448.3|734449.3|733449.3|734433.5|733433.5|35
1628509830000|2021-08-09 11:50:30|734451.1|733451.1|734447.8|733447.8|734459.8|733459.8|734445.4|733445.4|29
1628509840000|2021-08-09 11:50:40|734451.8|733451.8|734417.8|733417.8|734451.8|733451.8|734417.5|733417.5|20
1628509850000|2021-08-09 11:50:50|734421.3|733421.3|734393.1|733393.1|734427.5|733427.5|734386.3|733386.3|32
1628509860000|2021-08-09 11:51:00|734395.3|733395.3|734384.8|733384.8|734399.3|733399.3|734375.2|733375.2|35
1628509870000|2021-08-09 11:51:10|734389.7|733389.7|734364.9|733364.9|734389.7|733389.7|734362.9|733362.9|31
1628509880000|2021-08-09 11:51:20|734365.2|733365.2|734374.5|733374.5|734374.5|733374.5|734359.4|733359.4|24
1628509890000|2021-08-09 11:51:30|734367.6|733367.6|734421.7|733421.7|734428.5|733428.5|734363.3|733363.3|28
1628509900000|2021-08-09 11:51:40|734422.3|733422.3|734416.1|733416.1|734429.5|733429.5|734413.7|733413.7|31
1628509910000|2021-08-09 11:51:50|734419.4|733419.4|734414.5|733414.5|734423.3|733423.3|734404.8|733404.8|29
1628509920000|2021-08-09 11:52:00|734415.4|733415.4|734399.4|733399.4|734417.6|733417.6|734398|733398|21
1628509930000|2021-08-09 11:52:10|734401.6|733401.6|734389.6|733389.6|734405.2|733405.2|734386.5|733386.5|22
1628509940000|2021-08-09 11:52:20|734389.3|733389.3|734390.8|733390.8|734391.9|733391.9|734388.8|733388.8|12
1628509950000|2021-08-09 11:52:30|734391|733391|734415.3|733415.3|734416.6|733416.6|734385.8|733385.8|27
1628509960000|2021-08-09 11:52:40|734419.9|733419.9|734424|733424|734440|733440|734417.7|733417.7|30
1628509970000|2021-08-09 11:52:50|734424.7|733424.7|734428.9|733428.9|734437.9|733437.9|734421.4|733421.4|29
1628509980000|2021-08-09 11:53:00|734430.1|733430.1|734390.4|733390.4|734431.6|733431.6|734384.2|733384.2|31
1628509990000|2021-08-09 11:53:10|734389.7|733389.7|734403.4|733403.4|734406|733406|734389.2|733389.2|29
1628510000000|2021-08-09 11:53:20|734402|733402|734413.2|733413.2|734418.3|733418.3|734400.7|733400.7|23
1628510010000|2021-08-09 11:53:30|734405.5|733405.5|734422.1|733422.1|734426.8|733426.8|734404.3|733404.3|26
1628510020000|2021-08-09 11:53:40|734422.7|733422.7|734463|733463|734486.4|733486.4|734422.7|733422.7|36
1628510030000|2021-08-09 11:53:50|734461.8|733461.8|734442.8|733442.8|734474.5|733474.5|734442.8|733442.8|30
1628510040000|2021-08-09 11:54:00|734443|733443|734434.6|733434.6|734456.2|733456.2|734433.7|733433.7|25
1628510050000|2021-08-09 11:54:10|734434.2|733434.2|734437.7|733437.7|734437.7|733437.7|734433.5|733433.5|20
1628510060000|2021-08-09 11:54:20|734437.6|733437.6|734452.3|733452.3|734467.5|733467.5|734434.3|733434.3|26
1628510070000|2021-08-09 11:54:30|734446.7|733446.7|734445.2|733445.2|734449.8|733449.8|734439.8|733439.8|22
1628510080000|2021-08-09 11:54:40|734443.7|733443.7|734439.3|733439.3|734451.3|733451.3|734437.3|733437.3|15
1628510090000|2021-08-09 11:54:50|734439.2|733439.2|734438.5|733438.5|734446.3|733446.3|734438.5|733438.5|18
1628510100000|2021-08-09 11:55:00|734438.8|733438.8|734454.9|733454.9|734462.3|733462.3|734435.5|733435.5|31
1628510110000|2021-08-09 11:55:10|734454.7|733454.7|734453.3|733453.3|734456.5|733456.5|734452.3|733452.3|29
1628510120000|2021-08-09 11:55:20|734452.9|733452.9|734453.1|733453.1|734455.8|733455.8|734452.8|733452.8|18
1628510130000|2021-08-09 11:55:30|734452.7|733452.7|734453.1|733453.1|734457|733457|734449.5|733449.5|25
1628510140000|2021-08-09 11:55:40|734452.2|733452.2|734479.9|733479.9|734480.2|733480.2|734451.9|733451.9|27
1628510150000|2021-08-09 11:55:50|734479.1|733479.1|734497.7|733497.7|734498.3|733498.3|734475.8|733475.8|23
1628510160000|2021-08-09 11:56:00|734494.8|733494.8|734489.9|733489.9|734494.8|733494.8|734483.8|733483.8|28
1628510170000|2021-08-09 11:56:10|734490.4|733490.4|734474.1|733474.1|734493.3|733493.3|734473.9|733473.9|21
1628510180000|2021-08-09 11:56:20|734473.2|733473.2|734451.5|733451.5|734475.9|733475.9|734445|733445|35
1628510190000|2021-08-09 11:56:30|734451.1|733451.1|734449.8|733449.8|734452.9|733452.9|734445.6|733445.6|26
1628510200000|2021-08-09 11:56:40|734449.6|733449.6|734467.8|733467.8|734471.5|733471.5|734449.5|733449.5|27
1628510210000|2021-08-09 11:56:50|734462.3|733462.3|734461.7|733461.7|734478.2|733478.2|734457|733457|28
1628510220000|2021-08-09 11:57:00|734462.8|733462.8|734467.4|733467.4|734470.8|733470.8|734459.1|733459.1|22
1628510230000|2021-08-09 11:57:10|734465.9|733465.9|734474.2|733474.2|734476.4|733476.4|734465.5|733465.5|21
1628510240000|2021-08-09 11:57:20|734474.4|733474.4|734465.6|733465.6|734474.8|733474.8|734453.7|733453.7|17
1628510250000|2021-08-09 11:57:30|734483.2|733483.2|734476|733476|734483.2|733483.2|734473.1|733473.1|26
1628510260000|2021-08-09 11:57:40|734475.8|733475.8|734450.4|733450.4|734475.8|733475.8|734448|733448|23
1628510270000|2021-08-09 11:57:50|734452.3|733452.3|734457.6|733457.6|734464.6|733464.6|734439|733439|21
1628510280000|2021-08-09 11:58:00|734458.7|733458.7|734428.2|733428.2|734458.7|733458.7|734428.2|733428.2|28
1628510290000|2021-08-09 11:58:10|734454.5|733454.5|734445.1|733445.1|734463|733463|734435.9|733435.9|21
1628510300000|2021-08-09 11:58:20|734443.8|733443.8|734440.3|733440.3|734445.1|733445.1|734433.6|733433.6|15
1628510310000|2021-08-09 11:58:30|734439.2|733439.2|734459.4|733459.4|734469.6|733469.6|734433.1|733433.1|26
1628510320000|2021-08-09 11:58:40|734459.2|733459.2|734464.7|733464.7|734474.6|733474.6|734454.8|733454.8|23
1628510330000|2021-08-09 11:58:50|734467.1|733467.1|734445.5|733445.5|734471|733471|734444.6|733444.6|24
1628510340000|2021-08-09 11:59:00|734452.9|733452.9|734464|733464|734476|733476|734446.7|733446.7|26
1628510350000|2021-08-09 11:59:10|734461.4|733461.4|734451.3|733451.3|734461.9|733461.9|734448.8|733448.8|15
1628510360000|2021-08-09 11:59:20|734442.1|733442.1|734444.9|733444.9|734445.3|733445.3|734380.5|733380.5|22
1628510370000|2021-08-09 11:59:30|734434.5|733434.5|734413.7|733413.7|734443.5|733443.5|734407.7|733407.7|34
1628510380000|2021-08-09 11:59:40|734411.3|733411.3|734419.9|733419.9|734436.9|733436.9|734410.1|733410.1|33
1628510390000|2021-08-09 11:59:50|734416.5|733416.5|734423.7|733423.7|734432.1|733432.1|734416.5|733416.5|37
1628510400000|2021-08-09 12:00:00|734435.7|733435.7|734518.1|733518.1|734544.4|733544.4|734435.7|733435.7|37
1628510410000|2021-08-09 12:00:10|734525.7|733525.7|734446.5|733446.5|734528.1|733528.1|734431.5|733431.5|35
1628510420000|2021-08-09 12:00:20|734447.7|733447.7|734502.5|733502.5|734502.5|733502.5|734440.9|733440.9|32
1628510430000|2021-08-09 12:00:30|734500.4|733500.4|734512.9|733512.9|734521.4|733521.4|734492.5|733492.5|36
1628510440000|2021-08-09 12:00:40|734493.5|733493.5|734519.4|733519.4|734528.6|733528.6|734487.4|733487.4|34
1628510450000|2021-08-09 12:00:50|734533.8|733533.8|734564.6|733564.6|734566.2|733566.2|734522.1|733522.1|33
1628510460000|2021-08-09 12:01:00|734562.7|733562.7|734576.1|733576.1|734584|733584|734548.2|733548.2|33
1628510470000|2021-08-09 12:01:10|734578|733578|734641.2|733641.2|734653.6|733653.6|734566.7|733566.7|32
1628510480000|2021-08-09 12:01:20|734642|733642|734689.4|733689.4|734699.2|733699.2|734633.2|733633.2|36
1628510490000|2021-08-09 12:01:30|734695.4|733695.4|734680.4|733680.4|734695.8|733695.8|734659.6|733659.6|35
1628510500000|2021-08-09 12:01:40|734684|733684|734692.7|733692.7|734693.2|733693.2|734669.7|733669.7|29
1628510510000|2021-08-09 12:01:50|734666.3|733666.3|734688.2|733688.2|734693.2|733693.2|734664|733664|30
1628510520000|2021-08-09 12:02:00|734690.8|733690.8|734703.7|733703.7|734712.7|733712.7|734690.8|733690.8|30
1628510530000|2021-08-09 12:02:10|734703|733703|734744.5|733744.5|734749.2|733749.2|734703|733703|31
1628510540000|2021-08-09 12:02:20|734734.9|733734.9|734677.1|733677.1|734746.2|733746.2|734653.9|733653.9|29
1628510550000|2021-08-09 12:02:30|734684.6|733684.6|734695|733695|734709.1|733709.1|734674.2|733674.2|24
1628510560000|2021-08-09 12:02:40|734695.1|733695.1|734687.6|733687.6|734695.5|733695.5|734675.4|733675.4|21
1628510570000|2021-08-09 12:02:50|734687|733687|734692|733692|734701.4|733701.4|734655|733655|32
1628510580000|2021-08-09 12:03:00|734697.2|733697.2|734775.4|733775.4|734788.2|733788.2|734693.2|733693.2|39
1628510590000|2021-08-09 12:03:10|734776.3|733776.3|734828.9|733828.9|734831.1|733831.1|734772.5|733772.5|39
1628510600000|2021-08-09 12:03:20|734831.9|733831.9|734862.2|733862.2|734862.2|733862.2|734814.2|733814.2|30
1628510610000|2021-08-09 12:03:30|734842.4|733842.4|734868.7|733868.7|734887.8|733887.8|734822.8|733822.8|29
1628510620000|2021-08-09 12:03:40|734868.9|733868.9|734866|733866|734874.3|733874.3|734855.1|733855.1|23
1628510630000|2021-08-09 12:03:50|734869.8|733869.8|734862.4|733862.4|734869.8|733869.8|734859.9|733859.9|19
1628510640000|2021-08-09 12:04:00|734853.2|733853.2|734786.2|733786.2|734869.9|733869.9|734778.4|733778.4|35
1628510650000|2021-08-09 12:04:10|734790|733790|734845.5|733845.5|734847.8|733847.8|734790|733790|33
1628510660000|2021-08-09 12:04:20|734841.8|733841.8|734845.7|733845.7|734861.5|733861.5|734841.8|733841.8|21
1628510670000|2021-08-09 12:04:30|734847.5|733847.5|734864.3|733864.3|734870.1|733870.1|734847.5|733847.5|27
1628510680000|2021-08-09 12:04:40|734862.3|733862.3|734858.9|733858.9|734865.7|733865.7|734858.9|733858.9|17
1628510690000|2021-08-09 12:04:50|734856.1|733856.1|734860.3|733860.3|734863.3|733863.3|734855.3|733855.3|19
1628510700000|2021-08-09 12:05:00|734860.4|733860.4|734857.9|733857.9|734874.8|733874.8|734855.6|733855.6|27
1628510710000|2021-08-09 12:05:10|734855.8|733855.8|734851.7|733851.7|734865.3|733865.3|734847|733847|19
1628510720000|2021-08-09 12:05:20|734847.3|733847.3|734919.7|733919.7|734930.1|733930.1|734847.3|733847.3|32
1628510730000|2021-08-09 12:05:30|734922.9|733922.9|734878.8|733878.8|734927.1|733927.1|734877.6|733877.6|25
1628510740000|2021-08-09 12:05:40|734886|733886|734875.9|733875.9|734888.9|733888.9|734874.1|733874.1|15
1628510750000|2021-08-09 12:05:50|734873.9|733873.9|734907.9|733907.9|734946.8|733946.8|734873.9|733873.9|29
1628510760000|2021-08-09 12:06:00|734910.8|733910.8|734946.7|733946.7|734950.9|733950.9|734874.2|733874.2|34
1628510770000|2021-08-09 12:06:10|734947.3|733947.3|734970.9|733970.9|734973.7|733973.7|734947.3|733947.3|30
1628510780000|2021-08-09 12:06:20|734968.6|733968.6|734972.8|733972.8|734982.6|733982.6|734966.3|733966.3|34
1628510790000|2021-08-09 12:06:30|734973|733973|734950.9|733950.9|734987.4|733987.4|734950.9|733950.9|23
1628510800000|2021-08-09 12:06:40|734950.3|733950.3|734961.7|733961.7|734971.1|733971.1|734945.7|733945.7|30
1628510810000|2021-08-09 12:06:50|734962.1|733962.1|734976.2|733976.2|734987.3|733987.3|734960.5|733960.5|29
1628510820000|2021-08-09 12:07:00|734969|733969|734970.5|733970.5|734976.9|733976.9|734958.1|733958.1|27
1628510830000|2021-08-09 12:07:10|734975|733975|734984.3|733984.3|734989.8|733989.8|734972.3|733972.3|24
1628510840000|2021-08-09 12:07:20|734982.7|733982.7|734982.8|733982.8|734983.8|733983.8|734977.7|733977.7|18
1628510850000|2021-08-09 12:07:30|734983.9|733983.9|734979|733979|734983.9|733983.9|734978.7|733978.7|14
1628510860000|2021-08-09 12:07:40|734981.4|733981.4|734971.3|733971.3|734993.1|733993.1|734971.3|733971.3|13
1628510870000|2021-08-09 12:07:50|734971.1|733971.1|734966.9|733966.9|734971.1|733971.1|734942|733942|27
1628510880000|2021-08-09 12:08:00|734965.9|733965.9|734978|733978|734978|733978|734963.8|733963.8|18
1628510890000|2021-08-09 12:08:10|734978.9|733978.9|734976|733976|734980.9|733980.9|734975.9|733975.9|18
1628510900000|2021-08-09 12:08:20|734976.3|733976.3|734978.9|733978.9|734980.9|733980.9|734975.9|733975.9|16
1628510910000|2021-08-09 12:08:30|734978.5|733978.5|734976.8|733976.8|734986.1|733986.1|734972.6|733972.6|13
1628510920000|2021-08-09 12:08:40|734975.3|733975.3|734974.8|733974.8|734979.7|733979.7|734974|733974|14
1628510930000|2021-08-09 12:08:50|734976.8|733976.8|734978.2|733978.2|734978.2|733978.2|734974.4|733974.4|14
1628510940000|2021-08-09 12:09:00|734979.2|733979.2|734892|733892|734979.7|733979.7|734884|733884|21
1628510950000|2021-08-09 12:09:10|734887|733887|734892.2|733892.2|734894.4|733894.4|734885.3|733885.3|29
1628510960000|2021-08-09 12:09:20|734890.3|733890.3|734875.2|733875.2|734890.8|733890.8|734869.8|733869.8|24
1628510970000|2021-08-09 12:09:30|734874.6|733874.6|734896.1|733896.1|734896.1|733896.1|734874.6|733874.6|20
1628510980000|2021-08-09 12:09:40|734894.9|733894.9|734881.8|733881.8|734910.8|733910.8|734863.9|733863.9|22
1628510990000|2021-08-09 12:09:50|734881.3|733881.3|734887.5|733887.5|734889.5|733889.5|734868.8|733868.8|28
1628511000000|2021-08-09 12:10:00|734888|733888|734896.8|733896.8|734898.6|733898.6|734887.3|733887.3|30
1628511010000|2021-08-09 12:10:10|734899.2|733899.2|734901.2|733901.2|734902.2|733902.2|734897|733897|23
1628511020000|2021-08-09 12:10:20|734890.9|733890.9|734887.7|733887.7|734901.3|733901.3|734881.4|733881.4|24
1628511030000|2021-08-09 12:10:30|734887.2|733887.2|734891.5|733891.5|734891.9|733891.9|734887.1|733887.1|17
1628511040000|2021-08-09 12:10:40|734891.2|733891.2|734891.1|733891.1|734892.3|733892.3|734890.3|733890.3|14
1628511050000|2021-08-09 12:10:50|734890.6|733890.6|734889.1|733889.1|734891.6|733891.6|734888.4|733888.4|20
1628511060000|2021-08-09 12:11:00|734889.6|733889.6|734976.4|733976.4|734976.5|733976.5|734889.6|733889.6|29
1628511070000|2021-08-09 12:11:10|734988.3|733988.3|734995.3|733995.3|735001.1|734001.1|734982.6|733982.6|31
1628511080000|2021-08-09 12:11:20|734992.1|733992.1|734992.3|733992.3|734998.9|733998.9|734989|733989|22
1628511090000|2021-08-09 12:11:30|734993.6|733993.6|734971.8|733971.8|734994.8|733994.8|734959.2|733959.2|24
1628511100000|2021-08-09 12:11:40|734976|733976|734966.4|733966.4|734976|733976|734965.1|733965.1|20
1628511110000|2021-08-09 12:11:50|734967.3|733967.3|734967.4|733967.4|734971.4|733971.4|734965.9|733965.9|17
1628511120000|2021-08-09 12:12:00|734967.6|733967.6|734965.2|733965.2|734976.1|733976.1|734965.2|733965.2|14
1628511130000|2021-08-09 12:12:10|734970.7|733970.7|734962.2|733962.2|734970.7|733970.7|734920|733920|26
1628511140000|2021-08-09 12:12:20|734962.3|733962.3|734962.9|733962.9|734968.8|733968.8|734960.3|733960.3|21
1628511150000|2021-08-09 12:12:30|734963.7|733963.7|734931|733931|734964.4|733964.4|734925.7|733925.7|29
1628511160000|2021-08-09 12:12:40|734932.5|733932.5|734931.9|733931.9|734937|733937|734931.3|733931.3|21
1628511170000|2021-08-09 12:12:50|734931.5|733931.5|734930|733930|734946.7|733946.7|734927.9|733927.9|21
1628511180000|2021-08-09 12:13:00|734932.4|733932.4|734894.5|733894.5|734933.8|733933.8|734893.6|733893.6|25
1628511190000|2021-08-09 12:13:10|734896.4|733896.4|734886.7|733886.7|734901.5|733901.5|734886.7|733886.7|25
1628511200000|2021-08-09 12:13:20|734887.5|733887.5|734880.7|733880.7|734893.5|733893.5|734880.7|733880.7|11
1628511210000|2021-08-09 12:13:30|734888.4|733888.4|734889.9|733889.9|734891.4|733891.4|734879.2|733879.2|22
1628511220000|2021-08-09 12:13:40|734888.2|733888.2|734925.8|733925.8|734964.2|733964.2|734885.7|733885.7|25
1628511230000|2021-08-09 12:13:50|734925.2|733925.2|734931.4|733931.4|734935.9|733935.9|734918.7|733918.7|30
1628511240000|2021-08-09 12:14:00|734931.6|733931.6|734941.5|733941.5|734957.2|733957.2|734914.5|733914.5|24
1628511250000|2021-08-09 12:14:10|734938.1|733938.1|734937.1|733937.1|734947|733947|734916.5|733916.5|28
1628511260000|2021-08-09 12:14:20|734932.9|733932.9|734938.4|733938.4|734943.2|733943.2|734932.9|733932.9|22
1628511270000|2021-08-09 12:14:30|734935.9|733935.9|734924|733924|734935.9|733935.9|734923.1|733923.1|26
1628511280000|2021-08-09 12:14:40|734894|733894|734977.5|733977.5|734988.7|733988.7|734888.4|733888.4|31
1628511290000|2021-08-09 12:14:50|734975.6|733975.6|735004.3|734004.3|735004.3|734004.3|734971.2|733971.2|24
1628511300000|2021-08-09 12:15:00|734992.4|733992.4|735076.3|734076.3|735083.1|734083.1|734985.2|733985.2|36
1628511310000|2021-08-09 12:15:10|735091.4|734091.4|735125.3|734125.3|735133.8|734133.8|735076.5|734076.5|36
1628511320000|2021-08-09 12:15:20|735127.6|734127.6|735145.4|734145.4|735153.9|734153.9|735123.9|734123.9|34
1628511330000|2021-08-09 12:15:30|735146|734146|735136.8|734136.8|735159.3|734159.3|735132.5|734132.5|30
1628511340000|2021-08-09 12:15:40|735136|734136|735099.5|734099.5|735138.7|734138.7|735091.6|734091.6|29
1628511350000|2021-08-09 12:15:50|735098.4|734098.4|735080.1|734080.1|735111.8|734111.8|735069.1|734069.1|31
1628511360000|2021-08-09 12:16:00|735080.6|734080.6|735033.6|734033.6|735080.6|734080.6|735027.4|734027.4|31
1628511370000|2021-08-09 12:16:10|735036.2|734036.2|735102.8|734102.8|735105.6|734105.6|735032.4|734032.4|30
1628511380000|2021-08-09 12:16:20|735098.8|734098.8|735099.7|734099.7|735106.2|734106.2|735083.4|734083.4|26
1628511390000|2021-08-09 12:16:30|735100.2|734100.2|735107.9|734107.9|735110.4|734110.4|735099.2|734099.2|23
1628511400000|2021-08-09 12:16:40|735103.7|734103.7|735132.5|734132.5|735138.3|734138.3|735103.7|734103.7|22
1628511410000|2021-08-09 12:16:50|735138.7|734138.7|735119.9|734119.9|735140.8|734140.8|735118.3|734118.3|28
1628511420000|2021-08-09 12:17:00|735116.8|734116.8|735129.9|734129.9|735139.4|734139.4|735112.6|734112.6|27
1628511430000|2021-08-09 12:17:10|735131.8|734131.8|735147.9|734147.9|735149.3|734149.3|735131.8|734131.8|24
1628511440000|2021-08-09 12:17:20|735146.3|734146.3|735140.8|734140.8|735148.5|734148.5|735140.3|734140.3|21
1628511450000|2021-08-09 12:17:30|735142.7|734142.7|735137.7|734137.7|735142.7|734142.7|735127.7|734127.7|18
1628511460000|2021-08-09 12:17:40|735141.4|734141.4|735140.1|734140.1|735142.6|734142.6|735136.1|734136.1|20
1628511470000|2021-08-09 12:17:50|735137.2|734137.2|735164.9|734164.9|735164.9|734164.9|735133.9|734133.9|24
1628511480000|2021-08-09 12:18:00|735163|734163|735167.2|734167.2|735184|734184|735158.2|734158.2|31
1628511490000|2021-08-09 12:18:10|735165.8|734165.8|735120.5|734120.5|735168.9|734168.9|735116.6|734116.6|27
1628511500000|2021-08-09 12:18:20|735119.7|734119.7|735080.2|734080.2|735127.9|734127.9|735069.2|734069.2|34
1628511510000|2021-08-09 12:18:30|735079.3|734079.3|735105.4|734105.4|735108.1|734108.1|735076.8|734076.8|36
1628511520000|2021-08-09 12:18:40|735108.5|734108.5|735143.3|734143.3|735143.6|734143.6|735106|734106|33
1628511530000|2021-08-09 12:18:50|735145.4|734145.4|735155.8|734155.8|735160.5|734160.5|735143.2|734143.2|30
1628511540000|2021-08-09 12:19:00|735155.3|734155.3|735152.4|734152.4|735158.6|734158.6|735150.9|734150.9|25
1628511550000|2021-08-09 12:19:10|735151.8|734151.8|735151.4|734151.4|735185.5|734185.5|735151.4|734151.4|29
1628511560000|2021-08-09 12:19:20|735146.9|734146.9|735144.2|734144.2|735161.3|734161.3|735140.3|734140.3|33
1628511570000|2021-08-09 12:19:30|735146.3|734146.3|735150.9|734150.9|735151.7|734151.7|735146.3|734146.3|20
1628511580000|2021-08-09 12:19:40|735149.2|734149.2|735150.4|734150.4|735151.7|734151.7|735149.2|734149.2|23
1628511590000|2021-08-09 12:19:50|735149.9|734149.9|735142.3|734142.3|735155.9|734155.9|735135.6|734135.6|23
1628511600000|2021-08-09 12:20:00|735141.1|734141.1|735177.3|734177.3|735183.9|734183.9|735141.1|734141.1|35
1628511610000|2021-08-09 12:20:10|735177|734177|735116.6|734116.6|735184.4|734184.4|735115.8|734115.8|35
1628511620000|2021-08-09 12:20:20|735108.9|734108.9|735124.5|734124.5|735141.1|734141.1|735108.9|734108.9|28
1628511630000|2021-08-09 12:20:30|735124.1|734124.1|735072.6|734072.6|735125.9|734125.9|735059.4|734059.4|27
1628511640000|2021-08-09 12:20:40|735073.1|734073.1|735068.2|734068.2|735073.1|734073.1|735060.5|734060.5|18
1628511650000|2021-08-09 12:20:50|735068.7|734068.7|735068.5|734068.5|735071|734071|735048.5|734048.5|20
1628511660000|2021-08-09 12:21:00|735071.2|734071.2|735090.4|734090.4|735090.4|734090.4|735065.6|734065.6|32
1628511670000|2021-08-09 12:21:10|735091|734091|735162.1|734162.1|735165.9|734165.9|735089.4|734089.4|31
1628511680000|2021-08-09 12:21:20|735163.4|734163.4|735164.1|734164.1|735164.1|734164.1|735159.2|734159.2|21
1628511690000|2021-08-09 12:21:30|735163.3|734163.3|735161.7|734161.7|735164.8|734164.8|735159.3|734159.3|11
1628511700000|2021-08-09 12:21:40|735161.2|734161.2|735144.3|734144.3|735162|734162|735143.6|734143.6|26
1628511710000|2021-08-09 12:21:50|735152|734152|735055|734055|735152|734152|735052.1|734052.1|27
1628511720000|2021-08-09 12:22:00|735056.2|734056.2|735132.8|734132.8|735151.1|734151.1|735053.6|734053.6|28
1628511730000|2021-08-09 12:22:10|735104.4|734104.4|735106.8|734106.8|735110|734110|735101|734101|30
1628511740000|2021-08-09 12:22:20|735106.3|734106.3|735120.9|734120.9|735122|734122|735106.3|734106.3|35
1628511750000|2021-08-09 12:22:30|735128.3|734128.3|735136|734136|735139|734139|735122.5|734122.5|29
1628511760000|2021-08-09 12:22:40|735133.5|734133.5|735142.8|734142.8|735151.6|734151.6|735127.2|734127.2|27
1628511770000|2021-08-09 12:22:50|735142.6|734142.6|735177.6|734177.6|735178.8|734178.8|735140.1|734140.1|27
1628511780000|2021-08-09 12:23:00|735177|734177|735162.1|734162.1|735183.9|734183.9|735142.7|734142.7|28
1628511790000|2021-08-09 12:23:10|735162.7|734162.7|735135.5|734135.5|735162.7|734162.7|735125.9|734125.9|31
1628511800000|2021-08-09 12:23:20|735134.7|734134.7|735130|734130|735137.2|734137.2|735129.8|734129.8|23
1628511810000|2021-08-09 12:23:30|735133.3|734133.3|735130.4|734130.4|735139.9|734139.9|735130.4|734130.4|19
1628511820000|2021-08-09 12:23:40|735132.2|734132.2|735199.1|734199.1|735205.5|734205.5|735130.2|734130.2|25
1628511830000|2021-08-09 12:23:50|735189.8|734189.8|735187|734187|735190.6|734190.6|735183.1|734183.1|21
1628511840000|2021-08-09 12:24:00|735185.8|734185.8|735211.4|734211.4|735221.6|734221.6|735185.8|734185.8|33
1628511850000|2021-08-09 12:24:10|735211.5|734211.5|735239.6|734239.6|735239.6|734239.6|735193.7|734193.7|24
1628511860000|2021-08-09 12:24:20|735245.1|734245.1|735294.3|734294.3|735295.1|734295.1|735245.1|734245.1|37
1628511870000|2021-08-09 12:24:30|735296.3|734296.3|735424.5|734424.5|735436.6|734436.6|735295.4|734295.4|27
1628511880000|2021-08-09 12:24:40|735421.1|734421.1|735399.9|734399.9|735421.1|734421.1|735384.2|734384.2|33
1628511890000|2021-08-09 12:24:50|735395.5|734395.5|735362.1|734362.1|735402.4|734402.4|735362.1|734362.1|25
1628511900000|2021-08-09 12:25:00|735369.9|734369.9|735389.3|734389.3|735400.7|734400.7|735368.5|734368.5|38
1628511910000|2021-08-09 12:25:10|735386.8|734386.8|735355.8|734355.8|735386.8|734386.8|735332.5|734332.5|36
1628511920000|2021-08-09 12:25:20|735356.1|734356.1|735351.7|734351.7|735361.3|734361.3|735351.6|734351.6|32
1628511930000|2021-08-09 12:25:30|735358.8|734358.8|735336.5|734336.5|735361|734361|735331.5|734331.5|30
1628511940000|2021-08-09 12:25:40|735336.6|734336.6|735323.7|734323.7|735349.5|734349.5|735307.5|734307.5|27
1628511950000|2021-08-09 12:25:50|735325.2|734325.2|735373.4|734373.4|735373.4|734373.4|735317.8|734317.8|32
1628511960000|2021-08-09 12:26:00|735366.8|734366.8|735375|734375|735380.1|734380.1|735355.7|734355.7|23
1628511970000|2021-08-09 12:26:10|735377|734377|735373.9|734373.9|735377.4|734377.4|735372.8|734372.8|11
1628511980000|2021-08-09 12:26:20|735372.6|734372.6|735365.1|734365.1|735376.9|734376.9|735364.7|734364.7|23
1628511990000|2021-08-09 12:26:30|735367.9|734367.9|735370.5|734370.5|735371.5|734371.5|735365.4|734365.4|21
1628512000000|2021-08-09 12:26:40|735369.2|734369.2|735365|734365|735370.7|734370.7|735365|734365|13
1628512010000|2021-08-09 12:26:50|735367.6|734367.6|735358.8|734358.8|735378.3|734378.3|735346.2|734346.2|25
1628512020000|2021-08-09 12:27:00|735358.1|734358.1|735352.9|734352.9|735363.8|734363.8|735351.9|734351.9|28
1628512030000|2021-08-09 12:27:10|735352.2|734352.2|735293.1|734293.1|735353|734353|735281.1|734281.1|28
1628512040000|2021-08-09 12:27:20|735291.3|734291.3|735248.6|734248.6|735292.6|734292.6|735217.5|734217.5|36
1628512050000|2021-08-09 12:27:30|735247.7|734247.7|735242.3|734242.3|735249.1|734249.1|735233.8|734233.8|25
1628512060000|2021-08-09 12:27:40|735236.4|734236.4|735192.3|734192.3|735236.4|734236.4|735164.9|734164.9|34
1628512070000|2021-08-09 12:27:50|735191.6|734191.6|735185.1|734185.1|735191.6|734191.6|735173.8|734173.8|33
1628512080000|2021-08-09 12:28:00|735185|734185|735211.5|734211.5|735218.9|734218.9|735177.9|734177.9|27
1628512090000|2021-08-09 12:28:10|735194.2|734194.2|735200.3|734200.3|735205.1|734205.1|735194.2|734194.2|21
1628512100000|2021-08-09 12:28:20|735198.7|734198.7|735199|734199|735202.7|734202.7|735198.5|734198.5|15
1628512110000|2021-08-09 12:28:30|735197.9|734197.9|735186.8|734186.8|735198.9|734198.9|735170.1|734170.1|24
1628512120000|2021-08-09 12:28:40|735186.1|734186.1|735189.1|734189.1|735189.4|734189.4|735186.1|734186.1|17
1628512130000|2021-08-09 12:28:50|735188.8|734188.8|735183.8|734183.8|735190.1|734190.1|735183.8|734183.8|10
1628512140000|2021-08-09 12:29:00|735184.3|734184.3|735184.6|734184.6|735191|734191|735180.1|734180.1|23
1628512150000|2021-08-09 12:29:10|735183.9|734183.9|735185.1|734185.1|735185.6|734185.6|735181.2|734181.2|21
1628512160000|2021-08-09 12:29:20|735183.2|734183.2|735244.9|734244.9|735276|734276|735183.2|734183.2|32
1628512170000|2021-08-09 12:29:30|735203.2|734203.2|735267|734267|735269.4|734269.4|735199.5|734199.5|38
1628512180000|2021-08-09 12:29:40|735264.6|734264.6|735294.2|734294.2|735305.6|734305.6|735259.7|734259.7|33
1628512190000|2021-08-09 12:29:50|735295.5|734295.5|735318.6|734318.6|735324.7|734324.7|735295.5|734295.5|22
1628512200000|2021-08-09 12:30:00|735317.5|734317.5|735280.1|734280.1|735325.2|734325.2|735272.8|734272.8|28
1628512210000|2021-08-09 12:30:10|735283.4|734283.4|735303.6|734303.6|735303.6|734303.6|735274.6|734274.6|27
1628512220000|2021-08-09 12:30:20|735302.2|734302.2|735304|734304|735310|734310|735298|734298|24
1628512230000|2021-08-09 12:30:30|735305.7|734305.7|735298.1|734298.1|735307.6|734307.6|735294.9|734294.9|21
1628512240000|2021-08-09 12:30:40|735296.8|734296.8|735294|734294|735298.6|734298.6|735293.6|734293.6|18
1628512250000|2021-08-09 12:30:50|735293.9|734293.9|735276.1|734276.1|735294.2|734294.2|735259.8|734259.8|27
1628512260000|2021-08-09 12:31:00|735288|734288|735271.8|734271.8|735288|734288|735267.8|734267.8|32
1628512270000|2021-08-09 12:31:10|735272.4|734272.4|735258.3|734258.3|735272.4|734272.4|735257.9|734257.9|23
1628512280000|2021-08-09 12:31:20|735259.5|734259.5|735233.9|734233.9|735259.5|734259.5|735219|734219|25
1628512290000|2021-08-09 12:31:30|735234.4|734234.4|735232.1|734232.1|735235.9|734235.9|735226.2|734226.2|20
1628512300000|2021-08-09 12:31:40|735232.8|734232.8|735268.6|734268.6|735271.8|734271.8|735232.8|734232.8|26
1628512310000|2021-08-09 12:31:50|735268.3|734268.3|735266.4|734266.4|735271.5|734271.5|735266.2|734266.2|16
1628512320000|2021-08-09 12:32:00|735266.9|734266.9|735265.2|734265.2|735266.9|734266.9|735256.7|734256.7|31
1628512330000|2021-08-09 12:32:10|735265|734265|735294.7|734294.7|735309.9|734309.9|735265|734265|31
1628512340000|2021-08-09 12:32:20|735293.3|734293.3|735291|734291|735295.4|734295.4|735290.6|734290.6|26
1628512350000|2021-08-09 12:32:30|735290.8|734290.8|735291.9|734291.9|735292.1|734292.1|735285.7|734285.7|26
1628512360000|2021-08-09 12:32:40|735291.5|734291.5|735280.9|734280.9|735294.7|734294.7|735280.9|734280.9|26
1628512370000|2021-08-09 12:32:50|735273.8|734273.8|735296.7|734296.7|735304.1|734304.1|735273.5|734273.5|22
1628512380000|2021-08-09 12:33:00|735297.8|734297.8|735347.7|734347.7|735353.7|734353.7|735295.4|734295.4|27
1628512390000|2021-08-09 12:33:10|735347|734347|735365|734365|735371.4|734371.4|735337.6|734337.6|26
1628512400000|2021-08-09 12:33:20|735364.9|734364.9|735388.7|734388.7|735389.4|734389.4|735362.7|734362.7|16
1628512410000|2021-08-09 12:33:30|735389.7|734389.7|735361.2|734361.2|735392.1|734392.1|735359.9|734359.9|30
1628512420000|2021-08-09 12:33:40|735358.7|734358.7|735362.2|734362.2|735363.6|734363.6|735358.7|734358.7|16
1628512430000|2021-08-09 12:33:50|735361.8|734361.8|735364.5|734364.5|735370.2|734370.2|735361.7|734361.7|23
1628512440000|2021-08-09 12:34:00|735375.6|734375.6|735371|734371|735375.6|734375.6|735366.1|734366.1|28
1628512450000|2021-08-09 12:34:10|735371.1|734371.1|735398.7|734398.7|735402.2|734402.2|735371.1|734371.1|22
1628512460000|2021-08-09 12:34:20|735397.9|734397.9|735398.9|734398.9|735403.9|734403.9|735397|734397|22
1628512470000|2021-08-09 12:34:30|735398.1|734398.1|735400.5|734400.5|735420.1|734420.1|735397|734397|23
1628512480000|2021-08-09 12:34:40|735399.8|734399.8|735400.9|734400.9|735410.3|734410.3|735399.2|734399.2|22
1628512490000|2021-08-09 12:34:50|735399.3|734399.3|735388.7|734388.7|735410.9|734410.9|735375.3|734375.3|29
1628512500000|2021-08-09 12:35:00|735383.2|734383.2|735383|734383|735393.4|734393.4|735379.9|734379.9|30
1628512510000|2021-08-09 12:35:10|735382|734382|735404.4|734404.4|735413.1|734413.1|735382|734382|26
1628512520000|2021-08-09 12:35:20|735408.9|734408.9|735405.5|734405.5|735410.3|734410.3|735400.7|734400.7|30
1628512530000|2021-08-09 12:35:30|735403.6|734403.6|735382.3|734382.3|735408.4|734408.4|735376.1|734376.1|25
1628512540000|2021-08-09 12:35:40|735387.1|734387.1|735390.4|734390.4|735393.5|734393.5|735378.8|734378.8|35
1628512550000|2021-08-09 12:35:50|735389.7|734389.7|735373.6|734373.6|735392.9|734392.9|735371.5|734371.5|28
1628512560000|2021-08-09 12:36:00|735379.7|734379.7|735375.9|734375.9|735382.5|734382.5|735372.3|734372.3|25
1628512570000|2021-08-09 12:36:10|735384|734384|735404.4|734404.4|735414.4|734414.4|735384|734384|30
1628512580000|2021-08-09 12:36:20|735404.8|734404.8|735409.9|734409.9|735413.2|734413.2|735404.6|734404.6|22
1628512590000|2021-08-09 12:36:30|735408.7|734408.7|735410|734410|735411.8|734411.8|735403.3|734403.3|15
1628512600000|2021-08-09 12:36:40|735410.4|734410.4|735456.4|734456.4|735477.9|734477.9|735409.3|734409.3|33
1628512610000|2021-08-09 12:36:50|735455.3|734455.3|735465.8|734465.8|735465.8|734465.8|735454.8|734454.8|31
1628512620000|2021-08-09 12:37:00|735464.3|734464.3|735474.1|734474.1|735474.9|734474.9|735458.8|734458.8|30
1628512630000|2021-08-09 12:37:10|735473.9|734473.9|735470.7|734470.7|735490.5|734490.5|735457.8|734457.8|33
1628512640000|2021-08-09 12:37:20|735471.5|734471.5|735448.5|734448.5|735471.5|734471.5|735448.5|734448.5|32
1628512650000|2021-08-09 12:37:30|735471.2|734471.2|735474.9|734474.9|735479.1|734479.1|735459.2|734459.2|38
1628512660000|2021-08-09 12:37:40|735473.6|734473.6|735430.3|734430.3|735473.6|734473.6|735426.4|734426.4|33
1628512670000|2021-08-09 12:37:50|735432.1|734432.1|735430.3|734430.3|735438.1|734438.1|735428.9|734428.9|21
1628512680000|2021-08-09 12:38:00|735437.3|734437.3|735411.3|734411.3|735437.3|734437.3|735390.4|734390.4|30
1628512690000|2021-08-09 12:38:10|735410.6|734410.6|735415.5|734415.5|735427.8|734427.8|735408.9|734408.9|29
1628512700000|2021-08-09 12:38:20|735416.1|734416.1|735405.5|734405.5|735417.6|734417.6|735387.2|734387.2|32
1628512710000|2021-08-09 12:38:30|735401.8|734401.8|735396.7|734396.7|735408.8|734408.8|735391.3|734391.3|30
1628512720000|2021-08-09 12:38:40|735405|734405|735432.4|734432.4|735432.4|734432.4|735395.1|734395.1|31
1628512730000|2021-08-09 12:38:50|735426.2|734426.2|735442.1|734442.1|735450.7|734450.7|735420|734420|28
1628512740000|2021-08-09 12:39:00|735459.5|734459.5|735444.7|734444.7|735466.1|734466.1|735444.7|734444.7|23
1628512750000|2021-08-09 12:39:10|735445.2|734445.2|735468.5|734468.5|735478.8|734478.8|735433.5|734433.5|23
1628512760000|2021-08-09 12:39:20|735446.3|734446.3|735448.4|734448.4|735457.4|734457.4|735446.3|734446.3|23
1628512770000|2021-08-09 12:39:30|735453.1|734453.1|735448.5|734448.5|735453.1|734453.1|735445.2|734445.2|21
1628512780000|2021-08-09 12:39:40|735446.4|734446.4|735450.4|734450.4|735455.9|734455.9|735445.6|734445.6|27
1628512790000|2021-08-09 12:39:50|735454.3|734454.3|735418|734418|735454.3|734454.3|735417.5|734417.5|32
1628512800000|2021-08-09 12:40:00|735418.4|734418.4|735395.5|734395.5|735420.5|734420.5|735389|734389|36
1628512810000|2021-08-09 12:40:10|735394|734394|735369.7|734369.7|735397.3|734397.3|735368|734368|29
1628512820000|2021-08-09 12:40:20|735367.5|734367.5|735321.5|734321.5|735378.2|734378.2|735302.5|734302.5|31
1628512830000|2021-08-09 12:40:30|735312.2|734312.2|735308.9|734308.9|735317.7|734317.7|735304.4|734304.4|27
1628512840000|2021-08-09 12:40:40|735306.3|734306.3|735303.5|734303.5|735310.6|734310.6|735291.7|734291.7|24
1628512850000|2021-08-09 12:40:50|735302.7|734302.7|735295.6|734295.6|735302.7|734302.7|735292.8|734292.8|19
1628512860000|2021-08-09 12:41:00|735297.9|734297.9|735293|734293|735307.2|734307.2|735293|734293|25
1628512870000|2021-08-09 12:41:10|735295|734295|735279.1|734279.1|735295|734295|735258.7|734258.7|27
1628512880000|2021-08-09 12:41:20|735278.3|734278.3|735272.7|734272.7|735282.2|734282.2|735272.7|734272.7|23
1628512890000|2021-08-09 12:41:30|735271|734271|735270|734270|735278.1|734278.1|735262.6|734262.6|15
1628512900000|2021-08-09 12:41:40|735269|734269|735263.1|734263.1|735270.1|734270.1|735258|734258|17
1628512910000|2021-08-09 12:41:50|735262.2|734262.2|735244.9|734244.9|735275.3|734275.3|735236.7|734236.7|27
1628512920000|2021-08-09 12:42:00|735243.1|734243.1|735251.6|734251.6|735259.1|734259.1|735243.1|734243.1|26
1628512930000|2021-08-09 12:42:10|735252.5|734252.5|735262|734262|735267.6|734267.6|735249.6|734249.6|29
1628512940000|2021-08-09 12:42:20|735262.8|734262.8|735252.6|734252.6|735262.8|734262.8|735252.6|734252.6|16
1628512950000|2021-08-09 12:42:30|735252.2|734252.2|735252.7|734252.7|735259.5|734259.5|735250.2|734250.2|16
1628512960000|2021-08-09 12:42:40|735251.4|734251.4|735237.3|734237.3|735251.4|734251.4|735236|734236|23
1628512970000|2021-08-09 12:42:50|735234.7|734234.7|735220.2|734220.2|735243.1|734243.1|735210.4|734210.4|29
1628512980000|2021-08-09 12:43:00|735220.6|734220.6|735175.9|734175.9|735248.2|734248.2|735166.2|734166.2|32
1628512990000|2021-08-09 12:43:10|735175.7|734175.7|735182.6|734182.6|735182.6|734182.6|735172.2|734172.2|15
1628513000000|2021-08-09 12:43:20|735179.1|734179.1|735180.9|734180.9|735185.6|734185.6|735171.3|734171.3|19
1628513010000|2021-08-09 12:43:30|735178.5|734178.5|735204.8|734204.8|735204.8|734204.8|735166|734166|18
1628513020000|2021-08-09 12:43:40|735209.9|734209.9|735195.2|734195.2|735209.9|734209.9|735192|734192|18
1628513030000|2021-08-09 12:43:50|735196.4|734196.4|735193.4|734193.4|735202.2|734202.2|735184.5|734184.5|26
1628513040000|2021-08-09 12:44:00|735183.4|734183.4|735196.1|734196.1|735196.1|734196.1|735182.3|734182.3|21
1628513050000|2021-08-09 12:44:10|735193.1|734193.1|735192.5|734192.5|735206.1|734206.1|735188|734188|21
1628513060000|2021-08-09 12:44:20|735191.7|734191.7|735199.2|734199.2|735207.5|734207.5|735186.9|734186.9|25
1628513070000|2021-08-09 12:44:30|735198.2|734198.2|735292.8|734292.8|735295|734295|735198.2|734198.2|27
1628513080000|2021-08-09 12:44:40|735295.3|734295.3|735302.8|734302.8|735318.5|734318.5|735295.3|734295.3|23
1628513090000|2021-08-09 12:44:50|735302.1|734302.1|735259.2|734259.2|735313.7|734313.7|735258.1|734258.1|39
1628513100000|2021-08-09 12:45:00|735258.4|734258.4|735239.8|734239.8|735259.1|734259.1|735235.5|734235.5|32
1628513110000|2021-08-09 12:45:10|735243.2|734243.2|735229|734229|735243.2|734243.2|735224.5|734224.5|19
1628513120000|2021-08-09 12:45:20|735229.3|734229.3|735220.6|734220.6|735232|734232|735216.5|734216.5|26
1628513130000|2021-08-09 12:45:30|735220.9|734220.9|735170.3|734170.3|735221.1|734221.1|735167.7|734167.7|28
1628513140000|2021-08-09 12:45:40|735170.7|734170.7|735177.1|734177.1|735180.1|734180.1|735167.1|734167.1|29
1628513150000|2021-08-09 12:45:50|735176.5|734176.5|735171.6|734171.6|735179.9|734179.9|735171.6|734171.6|19
1628513160000|2021-08-09 12:46:00|735172.7|734172.7|735157.5|734157.5|735174.4|734174.4|735157.5|734157.5|26
1628513170000|2021-08-09 12:46:10|735159.1|734159.1|735142.8|734142.8|735159.1|734159.1|735142.5|734142.5|24
1628513180000|2021-08-09 12:46:20|735145.2|734145.2|735158.8|734158.8|735167.6|734167.6|735142.2|734142.2|28
1628513190000|2021-08-09 12:46:30|735162.2|734162.2|735161.1|734161.1|735164.6|734164.6|735158.8|734158.8|28
1628513200000|2021-08-09 12:46:40|735160.3|734160.3|735142.5|734142.5|735162|734162|735138.6|734138.6|32
1628513210000|2021-08-09 12:46:50|735144.6|734144.6|735141.2|734141.2|735153.4|734153.4|735138.7|734138.7|33
1628513220000|2021-08-09 12:47:00|735141.1|734141.1|735135.8|734135.8|735142.9|734142.9|735133.9|734133.9|24
1628513230000|2021-08-09 12:47:10|735137|734137|735152.8|734152.8|735161.2|734161.2|735132.6|734132.6|30
1628513240000|2021-08-09 12:47:20|735153.2|734153.2|735125.4|734125.4|735153.2|734153.2|735122.9|734122.9|25
1628513250000|2021-08-09 12:47:30|735122.8|734122.8|735127.5|734127.5|735127.8|734127.8|735122.5|734122.5|14
1628513260000|2021-08-09 12:47:40|735127.7|734127.7|735063.1|734063.1|735127.7|734127.7|735062.2|734062.2|26
1628513270000|2021-08-09 12:47:50|735062.8|734062.8|735062.2|734062.2|735067.9|734067.9|735057.7|734057.7|23
1628513280000|2021-08-09 12:48:00|735061.8|734061.8|735065|734065|735067.4|734067.4|735061.6|734061.6|21
1628513290000|2021-08-09 12:48:10|735065.7|734065.7|735094.5|734094.5|735096.1|734096.1|735065.7|734065.7|26
1628513300000|2021-08-09 12:48:20|735096.6|734096.6|735147|734147|735151.4|734151.4|735096.6|734096.6|26
1628513310000|2021-08-09 12:48:30|735147.7|734147.7|735137.3|734137.3|735147.7|734147.7|735134|734134|29
1628513320000|2021-08-09 12:48:40|735137.2|734137.2|735080.5|734080.5|735150.9|734150.9|735080.5|734080.5|29
1628513330000|2021-08-09 12:48:50|735086|734086|735088|734088|735094.5|734094.5|735076|734076|33
1628513340000|2021-08-09 12:49:00|735088.2|734088.2|735163.7|734163.7|735165.9|734165.9|735088.2|734088.2|25
1628513350000|2021-08-09 12:49:10|735167.4|734167.4|735304.4|734304.4|735306.2|734306.2|735165.4|734165.4|28
1628513360000|2021-08-09 12:49:20|735305|734305|735328.4|734328.4|735348.8|734348.8|735301.5|734301.5|32
1628513370000|2021-08-09 12:49:30|735329.8|734329.8|735334.9|734334.9|735335.1|734335.1|735325.6|734325.6|23
1628513380000|2021-08-09 12:49:40|735333.4|734333.4|735350.9|734350.9|735352|734352|735330.2|734330.2|30
1628513390000|2021-08-09 12:49:50|735349.2|734349.2|735351.8|734351.8|735374.1|734374.1|735347.9|734347.9|30
1628513400000|2021-08-09 12:50:00|735351.1|734351.1|735315.5|734315.5|735375.6|734375.6|735294.8|734294.8|34
1628513410000|2021-08-09 12:50:10|735316.5|734316.5|735328.3|734328.3|735336.4|734336.4|735316.5|734316.5|29
1628513420000|2021-08-09 12:50:20|735328.1|734328.1|735303.9|734303.9|735328.1|734328.1|735303.9|734303.9|24
1628513430000|2021-08-09 12:50:30|735305|734305|735319.2|734319.2|735320.1|734320.1|735302.5|734302.5|28
1628513440000|2021-08-09 12:50:40|735318.7|734318.7|735312.2|734312.2|735319.2|734319.2|735275.5|734275.5|28
1628513450000|2021-08-09 12:50:50|735301.2|734301.2|735325.8|734325.8|735328.2|734328.2|735279.9|734279.9|28
1628513460000|2021-08-09 12:51:00|735326.2|734326.2|735322.5|734322.5|735327.6|734327.6|735312.4|734312.4|24
1628513470000|2021-08-09 12:51:10|735323.2|734323.2|735329.7|734329.7|735334.4|734334.4|735321.8|734321.8|28
1628513480000|2021-08-09 12:51:20|735329.2|734329.2|735328|734328|735352.9|734352.9|735299.6|734299.6|32
1628513490000|2021-08-09 12:51:30|735312.3|734312.3|735301.7|734301.7|735329.2|734329.2|735284.3|734284.3|26
1628513500000|2021-08-09 12:51:40|735294.7|734294.7|735316.7|734316.7|735316.9|734316.9|735282|734282|29
1628513510000|2021-08-09 12:51:50|735317.2|734317.2|735310.2|734310.2|735328.3|734328.3|735310.1|734310.1|20
1628513520000|2021-08-09 12:52:00|735311.7|734311.7|735315.2|734315.2|735316.9|734316.9|735310.9|734310.9|16
1628513530000|2021-08-09 12:52:10|735314.5|734314.5|735301.5|734301.5|735314.5|734314.5|735301.5|734301.5|23
1628513540000|2021-08-09 12:52:20|735302.4|734302.4|735307.2|734307.2|735307.2|734307.2|735302.4|734302.4|15
1628513550000|2021-08-09 12:52:30|735307.7|734307.7|735299.5|734299.5|735308.2|734308.2|735298.8|734298.8|19
1628513560000|2021-08-09 12:52:40|735299.8|734299.8|735301.7|734301.7|735302.5|734302.5|735299.8|734299.8|16
1628513570000|2021-08-09 12:52:50|735300.8|734300.8|735162.9|734162.9|735300.8|734300.8|735148.4|734148.4|35
1628513580000|2021-08-09 12:53:00|735161|734161|735155.8|734155.8|735164.9|734164.9|735135.8|734135.8|38
1628513590000|2021-08-09 12:53:10|735156.4|734156.4|735127.7|734127.7|735161.8|734161.8|735116.7|734116.7|34
1628513600000|2021-08-09 12:53:20|735129.2|734129.2|735199.6|734199.6|735199.6|734199.6|735125.5|734125.5|40
1628513610000|2021-08-09 12:53:30|735209.6|734209.6|735229.5|734229.5|735722|734233.5|735209.6|733716.7|31
1628513620000|2021-08-09 12:53:40|735230.5|734230.5|735229.2|734229.2|735230.8|734230.8|735222.3|734222.3|18
1628513630000|2021-08-09 12:53:50|735228.6|734228.6|735232.5|734232.5|735235.3|734235.3|735228.6|734228.6|18
1628513640000|2021-08-09 12:54:00|735228.5|734228.5|735233.6|734233.6|735234.5|734234.5|735228.4|734228.4|14
1628513650000|2021-08-09 12:54:10|735233.1|734233.1|735328.7|734328.7|735335.7|734335.7|735233.1|734233.1|27
1628513660000|2021-08-09 12:54:20|735328.6|734328.6|735308.5|734308.5|735328.6|734328.6|735291.8|734291.8|21
1628513670000|2021-08-09 12:54:30|735313.1|734313.1|735311.9|734311.9|735320.6|734320.6|735311.4|734311.4|27
1628513680000|2021-08-09 12:54:40|735314.5|734314.5|735334|734334|735350.4|734350.4|735312.5|734312.5|23
1628513690000|2021-08-09 12:54:50|735331.8|734331.8|735293.2|734293.2|735349.3|734349.3|735281.4|734281.4|31
1628513700000|2021-08-09 12:55:00|735293|734293|735286.2|734286.2|735303.9|734303.9|735269.7|734269.7|32
1628513710000|2021-08-09 12:55:10|735286.1|734286.1|735270.9|734270.9|735289.3|734289.3|735270.2|734270.2|21
1628513720000|2021-08-09 12:55:20|735262.2|734262.2|735273.6|734273.6|735276.7|734276.7|735258.4|734258.4|19
1628513730000|2021-08-09 12:55:30|735274.2|734274.2|735220|734220|735274.2|734274.2|735218.5|734218.5|28
1628513740000|2021-08-09 12:55:40|735219.6|734219.6|735233|734233|735233|734233|735207.8|734207.8|30
1628513750000|2021-08-09 12:55:50|735251.4|734251.4|735311.6|734311.6|735312.3|734312.3|735247.9|734247.9|36
1628513760000|2021-08-09 12:56:00|735293.9|734293.9|735237.2|734237.2|735293.9|734293.9|735237|734237|34
1628513770000|2021-08-09 12:56:10|735237|734237|735252.5|734252.5|735295.2|734295.2|735237|734237|30
1628513780000|2021-08-09 12:56:20|735252.3|734252.3|735229.3|734229.3|735252.3|734252.3|735227.6|734227.6|30
1628513790000|2021-08-09 12:56:30|735230.2|734230.2|735235.4|734235.4|735240.8|734240.8|735230.2|734230.2|17
1628513800000|2021-08-09 12:56:40|735235.7|734235.7|735235.7|734235.7|735243.8|734243.8|735234.6|734234.6|24
1628513810000|2021-08-09 12:56:50|735234.6|734234.6|735269.1|734269.1|735275.8|734275.8|735234.4|734234.4|22
1628513820000|2021-08-09 12:57:00|735270|734270|735288.7|734288.7|735291.5|734291.5|735268.2|734268.2|28
1628513830000|2021-08-09 12:57:10|735288.9|734288.9|735270|734270|735312.7|734312.7|735267|734267|27
1628513840000|2021-08-09 12:57:20|735272.1|734272.1|735272.8|734272.8|735285.9|734285.9|735263.1|734263.1|28
1628513850000|2021-08-09 12:57:30|735288.7|734288.7|735298.5|734298.5|735304.9|734304.9|735275.9|734275.9|32
1628513860000|2021-08-09 12:57:40|735298.3|734298.3|735305.9|734305.9|735313.6|734313.6|735297.5|734297.5|28
1628513870000|2021-08-09 12:57:50|735305.7|734305.7|735359.4|734359.4|735397.3|734397.3|735301.2|734301.2|31
1628513880000|2021-08-09 12:58:00|735351.9|734351.9|735329.4|734329.4|735351.9|734351.9|735313.5|734313.5|31
1628513890000|2021-08-09 12:58:10|735340.2|734340.2|735333.8|734333.8|735848.1|734366.6|735311.3|733845.5|38
1628513900000|2021-08-09 12:58:20|735338.4|734338.4|735330.7|734330.7|735361.1|734361.1|735323.9|734323.9|36
1628513910000|2021-08-09 12:58:30|735327.6|734327.6|735322.5|734322.5|735335.8|734335.8|735321.7|734321.7|32
1628513920000|2021-08-09 12:58:40|735321.7|734321.7|735340.2|734340.2|735341.5|734341.5|735319.8|734319.8|29
1628513930000|2021-08-09 12:58:50|735341|734341|735267.9|734267.9|735356.8|734356.8|735267.9|734267.9|37
1628513940000|2021-08-09 12:59:00|735267.6|734267.6|735125.4|734125.4|735268.9|734268.9|735124.1|734124.1|36
1628513950000|2021-08-09 12:59:10|735125.9|734125.9|735131.8|734131.8|735138.9|734138.9|735113.4|734113.4|31
1628513960000|2021-08-09 12:59:20|735134.8|734134.8|735221.5|734221.5|735223.4|734223.4|735130.9|734130.9|38
1628513970000|2021-08-09 12:59:30|735218.9|734218.9|735216.6|734216.6|735225.3|734225.3|735203.5|734203.5|30
1628513980000|2021-08-09 12:59:40|735218.3|734218.3|735247.7|734247.7|735277.5|734277.5|735218.3|734218.3|38
1628513990000|2021-08-09 12:59:50|735247.4|734247.4|735298.2|734298.2|735300.1|734300.1|735237.2|734237.2|37
1628514000000|2021-08-09 13:00:00|735286.1|734286.1|735112.9|734112.9|735286.1|734286.1|735086.3|734086.3|40
1628514010000|2021-08-09 13:00:10|735112.2|734112.2|735095.7|734095.7|735119.4|734119.4|735063.8|734063.8|34
1628514020000|2021-08-09 13:00:20|735094|734094|735035.9|734035.9|735094|734094|735005.5|734005.5|30
1628514030000|2021-08-09 13:00:30|735019.2|734019.2|735006.7|734006.7|735019.2|734019.2|735001.4|734001.4|33
1628514040000|2021-08-09 13:00:40|734990.6|733990.6|735024.4|734024.4|735041.1|734041.1|734949.5|733949.5|37
1628514050000|2021-08-09 13:00:50|735025.4|734025.4|735065.7|734065.7|735092.6|734092.6|734992.4|733992.4|35
1628514060000|2021-08-09 13:01:00|735104.1|734104.1|735068.6|734068.6|735580.5|734104.1|735057.3|733580.5|39
1628514070000|2021-08-09 13:01:10|735067.8|734067.8|735075|734075|735126|734126|735065.8|734065.8|33
1628514080000|2021-08-09 13:01:20|735072.8|734072.8|734995.5|733995.5|735072.8|734072.8|734986.4|733986.4|35
1628514090000|2021-08-09 13:01:30|734995|733995|735022.2|734022.2|735023.6|734023.6|734989.3|733989.3|26
1628514100000|2021-08-09 13:01:40|735019.1|734019.1|734989.6|733989.6|735021.1|734021.1|734979.4|733979.4|35
1628514110000|2021-08-09 13:01:50|735005.3|734005.3|735015.5|734015.5|735506.7|734037.4|734986.7|733506.7|40
1628514120000|2021-08-09 13:02:00|735015.1|734015.1|735096.9|734096.9|735096.9|734096.9|735004.6|734004.6|39
1628514130000|2021-08-09 13:02:10|735097.5|734097.5|735099|734099|735103.4|734103.4|735081.8|734081.8|28
1628514140000|2021-08-09 13:02:20|735098.2|734098.2|735148.2|734148.2|735151.4|734151.4|735094|734094|29
1628514150000|2021-08-09 13:02:30|735144|734144|735124.1|734124.1|735144|734144|735118.5|734118.5|29
1628514160000|2021-08-09 13:02:40|735122.4|734122.4|735122.4|734122.4|735122.7|734122.7|735119.1|734119.1|23
1628514170000|2021-08-09 13:02:50|735120.8|734120.8|735122.9|734122.9|735128.8|734128.8|735110.4|734110.4|28
1628514180000|2021-08-09 13:03:00|735124.3|734124.3|735103.7|734103.7|735140.7|734140.7|735103.7|734103.7|36
1628514190000|2021-08-09 13:03:10|735102.7|734102.7|735110.6|734110.6|735128.9|734128.9|735101.8|734101.8|34
1628514200000|2021-08-09 13:03:20|735110.7|734110.7|735128.9|734128.9|735129.1|734129.1|735110.7|734110.7|27
1628514210000|2021-08-09 13:03:30|735126|734126|735138.2|734138.2|735157.3|734157.3|735124.7|734124.7|22
1628514220000|2021-08-09 13:03:40|735137.2|734137.2|735144.7|734144.7|735148.6|734148.6|735134.6|734134.6|23
1628514230000|2021-08-09 13:03:50|735137|734137|735128.1|734128.1|735146.1|734146.1|735119.7|734119.7|22
1628514240000|2021-08-09 13:04:00|735133.4|734133.4|735128.7|734128.7|735137|734137|735122.2|734122.2|26
1628514250000|2021-08-09 13:04:10|735125.4|734125.4|735121.4|734121.4|735145.9|734145.9|735119.2|734119.2|26
1628514260000|2021-08-09 13:04:20|735121.1|734121.1|735132.2|734132.2|735145|734145|735119.7|734119.7|24
1628514270000|2021-08-09 13:04:30|735131.2|734131.2|735126.4|734126.4|735138.5|734138.5|735123.6|734123.6|30
1628514280000|2021-08-09 13:04:40|735128.1|734128.1|735151.6|734151.6|735163.2|734163.2|735126.3|734126.3|28
1628514290000|2021-08-09 13:04:50|735149.3|734149.3|735128.7|734128.7|735157.5|734157.5|735128.1|734128.1|32
1628514300000|2021-08-09 13:05:00|735124.3|734124.3|735140.5|734140.5|735140.5|734140.5|735117.2|734117.2|30
1628514310000|2021-08-09 13:05:10|735129.5|734129.5|735298.5|734298.5|735307.8|734307.8|735124.5|734124.5|39
1628514320000|2021-08-09 13:05:20|735301.5|734301.5|735315|734315|735323.2|734323.2|735289.9|734289.9|38
1628514330000|2021-08-09 13:05:30|735317.7|734317.7|735312.6|734312.6|735818.9|734329.3|735298.2|733807.5|38
1628514340000|2021-08-09 13:05:40|735309|734309|735310.1|734310.1|735324.6|734324.6|735305.6|734305.6|37
1628514350000|2021-08-09 13:05:50|735311.3|734311.3|735302.6|734302.6|735802|734311.3|735280.3|733802|31
1628514360000|2021-08-09 13:06:00|735314.7|734314.7|735756.8|733756.8|735761|734314.7|735264.7|733756.6|36
1628514370000|2021-08-09 13:06:10|735757.2|733757.2|735310.3|734310.3|735764.9|734310.3|735249.3|733757.2|35
1628514380000|2021-08-09 13:06:20|735295.7|734295.7|735241.7|734241.7|735804.3|734300.6|735236.1|733789.6|37
1628514390000|2021-08-09 13:06:30|735241.1|734241.1|735247.7|734247.7|735260.9|734260.9|735241.1|734241.1|24
1628514400000|2021-08-09 13:06:40|735245.2|734245.2|735251.3|734251.3|735268.4|734268.4|735243.5|734243.5|34
1628514410000|2021-08-09 13:06:50|735252.7|734252.7|735297.3|734297.3|735315.6|734315.6|735251.6|734251.6|35
1628514420000|2021-08-09 13:07:00|735289.2|734289.2|735263|734263|735300.9|734300.9|735263|734263|33
1628514430000|2021-08-09 13:07:10|735282.8|734282.8|735268.8|734268.8|735282.8|734282.8|735263.2|734263.2|15
1628514440000|2021-08-09 13:07:20|735274.6|734274.6|735250|734250|735282|734282|735249|734249|22
1628514450000|2021-08-09 13:07:30|735268.7|734268.7|735303.4|734303.4|735307|734307|735259.8|734259.8|24
1628514460000|2021-08-09 13:07:40|735303.3|734303.3|735313.5|734313.5|735323.7|734323.7|735302.2|734302.2|25
1628514470000|2021-08-09 13:07:50|735315.9|734315.9|735286.3|734286.3|735316|734316|735271.6|734271.6|27
1628514480000|2021-08-09 13:08:00|735280.3|734280.3|735308.3|734308.3|735314.4|734314.4|735272.9|734272.9|31
1628514490000|2021-08-09 13:08:10|735308.7|734308.7|735316|734316|735330.3|734330.3|735308.7|734308.7|33
1628514500000|2021-08-09 13:08:20|735314.9|734314.9|735305.9|734305.9|735323.2|734323.2|735305.9|734305.9|36
1628514510000|2021-08-09 13:08:30|735304.4|734304.4|735272.6|734272.6|735333.3|734333.3|735245.1|734245.1|40
1628514520000|2021-08-09 13:08:40|735270.9|734270.9|735250.8|734250.8|735274.4|734274.4|735246.6|734246.6|32
1628514530000|2021-08-09 13:08:50|735253.4|734253.4|735223|734223|735258|734258|735223|734223|29
1628514540000|2021-08-09 13:09:00|735217.3|734217.3|735203.1|734203.1|735230.2|734230.2|735199.5|734199.5|30
1628514550000|2021-08-09 13:09:10|735215|734215|735067.2|734067.2|735228.8|734228.8|735067.2|734067.2|29
1628514560000|2021-08-09 13:09:20|735065.2|734065.2|735072.7|734072.7|735073.8|734073.8|735053.6|734053.6|37
1628514570000|2021-08-09 13:09:30|735069.8|734069.8|735065.7|734065.7|735097.1|734097.1|735060.7|734060.7|34
1628514580000|2021-08-09 13:09:40|735066.3|734066.3|735094.9|734094.9|735127|734127|735066.3|734066.3|36
1628514590000|2021-08-09 13:09:50|735097.3|734097.3|735073.1|734073.1|735109|734109|735073.1|734073.1|33
1628514600000|2021-08-09 13:10:00|735080.7|734080.7|735089|734089|735113.5|734113.5|735061|734061|36
1628514610000|2021-08-09 13:10:10|735095.9|734095.9|735069.5|734069.5|735095.9|734095.9|735068.9|734068.9|32
1628514620000|2021-08-09 13:10:20|735067.1|734067.1|734964|733964|735073.4|734073.4|734953.5|733953.5|37
1628514630000|2021-08-09 13:10:30|734962.8|733962.8|735000.3|734000.3|735004.9|734004.9|734958.9|733958.9|39
1628514640000|2021-08-09 13:10:40|734993.5|733993.5|735019.2|734019.2|735021|734021|734993.5|733993.5|33
1628514650000|2021-08-09 13:10:50|735016.9|734016.9|734996.1|733996.1|735016.9|734016.9|734996.1|733996.1|36
1628514660000|2021-08-09 13:11:00|735003.3|734003.3|735051.9|734051.9|735069.1|734069.1|735002.3|734002.3|36
1628514670000|2021-08-09 13:11:10|735057.7|734057.7|735061.2|734061.2|735062.4|734062.4|735052.3|734052.3|31
1628514680000|2021-08-09 13:11:20|735061.9|734061.9|735057.4|734057.4|735071.5|734071.5|735047.7|734047.7|35
1628514690000|2021-08-09 13:11:30|735047.8|734047.8|735066.8|734066.8|735068.3|734068.3|735047.8|734047.8|28
1628514700000|2021-08-09 13:11:40|735075.8|734075.8|735097.2|734097.2|735098.6|734098.6|735054.5|734054.5|30
1628514710000|2021-08-09 13:11:50|735100.4|734100.4|735066.3|734066.3|735100.4|734100.4|735056.4|734056.4|32
1628514720000|2021-08-09 13:12:00|735060.7|734060.7|734925.6|733925.6|735076.6|734076.6|734907.2|733907.2|35
1628514730000|2021-08-09 13:12:10|734924|733924|734994.7|733994.7|735004.2|734004.2|734917.7|733917.7|38
1628514740000|2021-08-09 13:12:20|734993.5|733993.5|734977.6|733977.6|734993.5|733993.5|734960.1|733960.1|33
1628514750000|2021-08-09 13:12:30|734979.8|733979.8|734992.3|733992.3|734996.9|733996.9|734973.2|733973.2|26
1628514760000|2021-08-09 13:12:40|734995.9|733995.9|734989.4|733989.4|735014.2|734014.2|734986.8|733986.8|30
1628514770000|2021-08-09 13:12:50|734986.9|733986.9|735027.6|734027.6|735031.7|734031.7|734986.9|733986.9|31
1628514780000|2021-08-09 13:13:00|735029|734029|735054.6|734054.6|735055.4|734055.4|735024.2|734024.2|33
1628514790000|2021-08-09 13:13:10|735052.8|734052.8|735095.2|734095.2|735111.2|734111.2|735052.8|734052.8|31
1628514800000|2021-08-09 13:13:20|735096.8|734096.8|735102.5|734102.5|735110.5|734110.5|735081.8|734081.8|38
1628514810000|2021-08-09 13:13:30|735096.8|734096.8|735068.1|734068.1|735109.4|734109.4|735061.5|734061.5|35
1628514820000|2021-08-09 13:13:40|735061.1|734061.1|735140.5|734140.5|735151.3|734151.3|735057.7|734057.7|39
1628514830000|2021-08-09 13:13:50|735140.6|734140.6|735146|734146|735149.1|734149.1|735134.3|734134.3|36
1628514840000|2021-08-09 13:14:00|735145.7|734145.7|735125.1|734125.1|735169.9|734169.9|735116.2|734116.2|40
1628514850000|2021-08-09 13:14:10|735119.8|734119.8|735129.4|734129.4|735135.8|734135.8|735113|734113|35
1628514860000|2021-08-09 13:14:20|735131.3|734131.3|735130.3|734130.3|735135|734135|735128.1|734128.1|30
1628514870000|2021-08-09 13:14:30|735127.3|734127.3|735121.1|734121.1|735131.6|734131.6|735120|734120|22
1628514880000|2021-08-09 13:14:40|735120.8|734120.8|735177.3|734177.3|735256.6|734256.6|735119.1|734119.1|35
1628514890000|2021-08-09 13:14:50|735176.6|734176.6|735150.1|734150.1|735199.6|734199.6|735150.1|734150.1|37
1628514900000|2021-08-09 13:15:00|735138.4|734138.4|735080.9|734080.9|735621.3|734143.3|735079.3|733613.8|38
1628514910000|2021-08-09 13:15:10|735083.3|734083.3|735039.9|734039.9|735538.3|734089.2|734999.7|733538.3|39
1628514920000|2021-08-09 13:15:20|735034.1|734034.1|735015.4|734015.4|735034.1|734034.1|735013.7|734013.7|32
1628514930000|2021-08-09 13:15:30|735012.3|734012.3|735010|734010|735017.7|734017.7|735008|734008|37
1628514940000|2021-08-09 13:15:40|735009.3|734009.3|734939.2|733939.2|735014.3|734014.3|734916|733916|40
1628514950000|2021-08-09 13:15:50|734939.1|733939.1|734910.6|733910.6|734939.1|733939.1|734896|733896|40
1628514960000|2021-08-09 13:16:00|734908.6|733908.6|734962|733962|734962|733962|734908.6|733908.6|30
1628514970000|2021-08-09 13:16:10|734962.6|733962.6|734949.8|733949.8|734962.6|733962.6|734946|733946|27
1628514980000|2021-08-09 13:16:20|734948.8|733948.8|734937.8|733937.8|734952.1|733952.1|734937.8|733937.8|27
1628514990000|2021-08-09 13:16:30|734940.3|733940.3|734818.5|733818.5|734951.2|733951.2|734818.5|733818.5|35
1628515000000|2021-08-09 13:16:40|734815.3|733815.3|735306.6|733306.6|735327.3|733828.2|734771.8|733306.6|39
1628515010000|2021-08-09 13:16:50|735311|733311|734848.9|733848.9|735314.1|733857.2|734836|733310.3|35
1628515020000|2021-08-09 13:17:00|734848.3|733848.3|734864|733864|734884.2|733884.2|734848.3|733848.3|35
1628515030000|2021-08-09 13:17:10|734861.7|733861.7|734830.7|733830.7|734867.7|733867.7|734817.9|733817.9|39
1628515040000|2021-08-09 13:17:20|734828.3|733828.3|734802.4|733802.4|734829.4|733829.4|734802.4|733802.4|31
1628515050000|2021-08-09 13:17:30|734801.7|733801.7|734848.7|733848.7|734858.5|733858.5|734787|733787|37
1628515060000|2021-08-09 13:17:40|734850.1|733850.1|734845.5|733845.5|734856|733856|734836|733836|32
1628515070000|2021-08-09 13:17:50|734842.3|733842.3|734853.1|733853.1|734867.5|733867.5|734833.5|733833.5|34
1628515080000|2021-08-09 13:18:00|734846.3|733846.3|734872.6|733872.6|734875.7|733875.7|734846.3|733846.3|29
1628515090000|2021-08-09 13:18:10|734862.3|733862.3|734893.6|733893.6|734896.5|733896.5|734862.3|733862.3|29
1628515100000|2021-08-09 13:18:20|734889.4|733889.4|734896.7|733896.7|734909.9|733909.9|734868.5|733868.5|32
1628515110000|2021-08-09 13:18:30|734900.5|733900.5|734905.9|733905.9|734918.9|733918.9|734896.8|733896.8|32
1628515120000|2021-08-09 13:18:40|734901.8|733901.8|734897.5|733897.5|734912.7|733912.7|734893.6|733893.6|33
1628515130000|2021-08-09 13:18:50|734899.3|733899.3|734912.9|733912.9|734915.8|733915.8|734899.3|733899.3|31
1628515140000|2021-08-09 13:19:00|734914.1|733914.1|734883.8|733883.8|734914.1|733914.1|734879.3|733879.3|34
1628515150000|2021-08-09 13:19:10|734884.8|733884.8|734874.5|733874.5|734911.4|733911.4|734865.1|733865.1|35
1628515160000|2021-08-09 13:19:20|734868.6|733868.6|734872.2|733872.2|734886.3|733886.3|734866.4|733866.4|35
1628515170000|2021-08-09 13:19:30|734878.3|733878.3|734888.9|733888.9|734902.8|733902.8|734875.8|733875.8|22
1628515180000|2021-08-09 13:19:40|734890.5|733890.5|734935.2|733935.2|734935.2|733935.2|734876.5|733876.5|24
1628515190000|2021-08-09 13:19:50|734919.6|733919.6|734918.5|733918.5|734928.1|733928.1|734905.7|733905.7|34
1628515200000|2021-08-09 13:20:00|734918.2|733918.2|734904.2|733904.2|734919|733919|734897.3|733897.3|32
1628515210000|2021-08-09 13:20:10|734899.6|733899.6|734877.5|733877.5|734901.5|733901.5|734866.5|733866.5|37
1628515220000|2021-08-09 13:20:20|734879.1|733879.1|734874.6|733874.6|734880.5|733880.5|734862.9|733862.9|33
1628515230000|2021-08-09 13:20:30|734875.1|733875.1|734861.8|733861.8|734875.1|733875.1|734859.8|733859.8|33
1628515240000|2021-08-09 13:20:40|734862.4|733862.4|734849.8|733849.8|734880.8|733880.8|734849.8|733849.8|31
1628515250000|2021-08-09 13:20:50|734855.8|733855.8|734867|733867|734870|733870|734846.7|733846.7|37
1628515260000|2021-08-09 13:21:00|734866.7|733866.7|734903|733903|734913.7|733913.7|734865.8|733865.8|33
1628515270000|2021-08-09 13:21:10|734912.9|733912.9|734929.2|733929.2|734933.3|733933.3|734850.9|733850.9|33
1628515280000|2021-08-09 13:21:20|734927.4|733927.4|734937.5|733937.5|735465.2|733971.9|734924.3|733441.9|35
1628515290000|2021-08-09 13:21:30|734936.3|733936.3|734911.1|733911.1|734948.9|733948.9|734909.9|733909.9|34
1628515300000|2021-08-09 13:21:40|734901|733901|734916.4|733916.4|734926|733926|734895|733895|28
1628515310000|2021-08-09 13:21:50|734914.3|733914.3|734831.4|733831.4|735325|733914.3|734804.2|733308.7|36
1628515320000|2021-08-09 13:22:00|734834.3|733834.3|734828.5|733828.5|734854.6|733854.6|734806.6|733806.6|36
1628515330000|2021-08-09 13:22:10|734822.9|733822.9|734788.1|733788.1|735321.6|733829.2|734787.3|733301.7|33
1628515340000|2021-08-09 13:22:20|734789.4|733789.4|734797.7|733797.7|734812.8|733812.8|734787.8|733787.8|25
1628515350000|2021-08-09 13:22:30|734792.3|733792.3|734778.4|733778.4|734802.6|733802.6|734762|733762|29
1628515360000|2021-08-09 13:22:40|734776.6|733776.6|734787.9|733787.9|734800.8|733800.8|734753.1|733753.1|34
1628515370000|2021-08-09 13:22:50|734789.2|733789.2|734785|733785|735302.2|733823|734778.7|733302.2|36
1628515380000|2021-08-09 13:23:00|734790.8|733790.8|734789.3|733789.3|734821.4|733821.4|734784.5|733784.5|30
1628515390000|2021-08-09 13:23:10|734789.7|733789.7|734739|733739|734797.4|733797.4|734739|733739|38
1628515400000|2021-08-09 13:23:20|734738.8|733738.8|734711.2|733711.2|734743.6|733743.6|734701.2|733701.2|33
1628515410000|2021-08-09 13:23:30|734708.3|733708.3|734747.6|733747.6|734747.6|733747.6|734696.8|733696.8|33
1628515420000|2021-08-09 13:23:40|734771.4|733771.4|734772.6|733772.6|734782.4|733782.4|734750.3|733750.3|30
1628515430000|2021-08-09 13:23:50|734769.7|733769.7|734771.2|733771.2|734799.4|733799.4|734761.7|733761.7|35
1628515440000|2021-08-09 13:24:00|734778.2|733778.2|734730.9|733730.9|734778.2|733778.2|734730.9|733730.9|37
1628515450000|2021-08-09 13:24:10|734733.1|733733.1|734694.1|733694.1|734733.1|733733.1|734692.2|733692.2|32
1628515460000|2021-08-09 13:24:20|734695.3|733695.3|734703.1|733703.1|734712.6|733712.6|734689.1|733689.1|35
1628515470000|2021-08-09 13:24:30|734700.7|733700.7|734746.4|733746.4|734748.5|733748.5|734699.9|733699.9|30
1628515480000|2021-08-09 13:24:40|734750.8|733750.8|734745.2|733745.2|734760.3|733760.3|734736.9|733736.9|25
1628515490000|2021-08-09 13:24:50|734750.2|733750.2|734757.5|733757.5|734757.7|733757.7|734743.3|733743.3|19
1628515500000|2021-08-09 13:25:00|734758.3|733758.3|734707.4|733707.4|734766.1|733766.1|734707.4|733707.4|37
1628515510000|2021-08-09 13:25:10|734713.7|733713.7|734694.7|733694.7|734748.5|733748.5|734675.4|733675.4|35
1628515520000|2021-08-09 13:25:20|734684.8|733684.8|734692.9|733692.9|734699.1|733699.1|734684.8|733684.8|28
1628515530000|2021-08-09 13:25:30|734693.1|733693.1|734692|733692|734698.5|733698.5|734690.7|733690.7|28
1628515540000|2021-08-09 13:25:40|734686.5|733686.5|734687.6|733687.6|734693.6|733693.6|734685.1|733685.1|23
1628515550000|2021-08-09 13:25:50|734690.3|733690.3|734671.1|733671.1|734706.4|733706.4|734670.3|733670.3|31
1628515560000|2021-08-09 13:26:00|734673.7|733673.7|734631.5|733631.5|734678.8|733678.8|734631.4|733631.4|29
1628515570000|2021-08-09 13:26:10|734624|733624|734670.9|733670.9|734672.2|733672.2|734621.7|733621.7|26
1628515580000|2021-08-09 13:26:20|734669.2|733669.2|734641.2|733641.2|734670.8|733670.8|734633.7|733633.7|28
1628515590000|2021-08-09 13:26:30|734638.4|733638.4|734672.6|733672.6|734687.2|733687.2|734638.1|733638.1|30
1628515600000|2021-08-09 13:26:40|734677|733677|734690.4|733690.4|734703.5|733703.5|734662.6|733662.6|32
1628515610000|2021-08-09 13:26:50|734695.7|733695.7|734703.9|733703.9|734713|733713|734690.6|733690.6|23
1628515620000|2021-08-09 13:27:00|734697.6|733697.6|734719.1|733719.1|734719.1|733719.1|734695.2|733695.2|30
1628515630000|2021-08-09 13:27:10|734713.1|733713.1|734723|733723|734731.5|733731.5|734708.4|733708.4|31
1628515640000|2021-08-09 13:27:20|734725|733725|734697.7|733697.7|734727.2|733727.2|734692.6|733692.6|28
1628515650000|2021-08-09 13:27:30|734688.1|733688.1|734745.9|733745.9|734752.8|733752.8|734684.3|733684.3|34
1628515660000|2021-08-09 13:27:40|734746.3|733746.3|734727.3|733727.3|734748.3|733748.3|734722.7|733722.7|31
1628515670000|2021-08-09 13:27:50|734727.7|733727.7|734716.5|733716.5|734730.4|733730.4|734714.6|733714.6|24
1628515680000|2021-08-09 13:28:00|734715.4|733715.4|734692.6|733692.6|734716.2|733716.2|734686.8|733686.8|28
1628515690000|2021-08-09 13:28:10|734695.4|733695.4|734704.4|733704.4|734725.8|733725.8|734690.2|733690.2|29
1628515700000|2021-08-09 13:28:20|734701.7|733701.7|734699.3|733699.3|734710|733710|734696.8|733696.8|22
1628515710000|2021-08-09 13:28:30|734703.5|733703.5|734674.6|733674.6|734703.5|733703.5|734673.4|733673.4|30
1628515720000|2021-08-09 13:28:40|734677.9|733677.9|734658.2|733658.2|734677.9|733677.9|734625.4|733625.4|33
1628515730000|2021-08-09 13:28:50|734656.2|733656.2|734651.7|733651.7|734656.4|733656.4|734644.6|733644.6|24
1628515740000|2021-08-09 13:29:00|734651.5|733651.5|734697|733697|734714.9|733714.9|734646|733646|20
1628515750000|2021-08-09 13:29:10|734701|733701|734691.1|733691.1|734707.8|733707.8|734689.3|733689.3|31
1628515760000|2021-08-09 13:29:20|734692.4|733692.4|734568.1|733568.1|734692.4|733692.4|734568.1|733568.1|33
1628515770000|2021-08-09 13:29:30|734583.9|733583.9|734576.2|733576.2|734587.5|733587.5|734570|733570|28
1628515780000|2021-08-09 13:29:40|734570.1|733570.1|734566.1|733566.1|734592.1|733592.1|734554.4|733554.4|28
1628515790000|2021-08-09 13:29:50|734569.5|733569.5|734632.7|733632.7|734647.4|733647.4|734536.6|733536.6|32
1628515800000|2021-08-09 13:30:00|734633.6|733633.6|734735.9|733735.9|734753.6|733753.6|734633.6|733633.6|38
1628515810000|2021-08-09 13:30:10|734750.3|733750.3|734718.6|733718.6|734771|733771|734718.6|733718.6|31
1628515820000|2021-08-09 13:30:20|734719.6|733719.6|734736.4|733736.4|734746.5|733746.5|734712.3|733712.3|32
1628515830000|2021-08-09 13:30:30|734735.1|733735.1|734703.9|733703.9|734750.7|733750.7|734687.9|733687.9|36
1628515840000|2021-08-09 13:30:40|734709.8|733709.8|734682|733682|734709.8|733709.8|734673.3|733673.3|39
1628515850000|2021-08-09 13:30:50|734677|733677|734640.7|733640.7|734681.6|733681.6|734636.3|733636.3|33
1628515860000|2021-08-09 13:31:00|734643.1|733643.1|734672.7|733672.7|734686.6|733686.6|734574.3|733574.3|39
1628515870000|2021-08-09 13:31:10|734677.1|733677.1|734687.5|733687.5|734698.5|733698.5|734664.5|733664.5|37
1628515880000|2021-08-09 13:31:20|734681.5|733681.5|734657.9|733657.9|734681.5|733681.5|734653.6|733653.6|36
1628515890000|2021-08-09 13:31:30|734703.9|733703.9|734737.8|733737.8|734747.3|733747.3|734695.4|733695.4|39
1628515900000|2021-08-09 13:31:40|734740.2|733740.2|734809.3|733809.3|734827.9|733827.9|734739.8|733739.8|34
1628515910000|2021-08-09 13:31:50|734806|733806|734789.8|733789.8|734879.7|733879.7|734787.2|733787.2|35
1628515920000|2021-08-09 13:32:00|734765.2|733765.2|734784.1|733784.1|734858.8|733858.8|734765.2|733765.2|39
1628515930000|2021-08-09 13:32:10|734783.7|733783.7|734783.6|733783.6|734796.6|733796.6|734782.4|733782.4|34
1628515940000|2021-08-09 13:32:20|734784.3|733784.3|734783.7|733783.7|734793|733793|734773.2|733773.2|31
1628515950000|2021-08-09 13:32:30|734784.1|733784.1|734777.6|733777.6|734784.1|733784.1|734773.5|733773.5|24
1628515960000|2021-08-09 13:32:40|734776.8|733776.8|734767.9|733767.9|734776.8|733776.8|734759.5|733759.5|26
1628515970000|2021-08-09 13:32:50|734767.2|733767.2|734666.1|733666.1|734773.4|733773.4|734642.9|733642.9|37
1628515980000|2021-08-09 13:33:00|734665.7|733665.7|734743|733743|734753.2|733753.2|734662.8|733662.8|37
1628515990000|2021-08-09 13:33:10|734740.8|733740.8|734751.9|733751.9|734767.8|733767.8|734732.7|733732.7|37
1628516000000|2021-08-09 13:33:20|734751.7|733751.7|734753.5|733753.5|734755.5|733755.5|734750.2|733750.2|24
1628516010000|2021-08-09 13:33:30|734752.8|733752.8|734755.1|733755.1|734774.7|733774.7|734733.8|733733.8|32
1628516020000|2021-08-09 13:33:40|734755.7|733755.7|734655.5|733655.5|734755.7|733755.7|734644.9|733644.9|40
1628516030000|2021-08-09 13:33:50|734659.3|733659.3|734671.9|733671.9|734674.5|733674.5|734650.5|733650.5|36
1628516040000|2021-08-09 13:34:00|734669.1|733669.1|734713.8|733713.8|734737.9|733737.9|734661.8|733661.8|37
1628516050000|2021-08-09 13:34:10|734720.5|733720.5|734719.3|733719.3|734756.5|733756.5|734707.5|733707.5|35
1628516060000|2021-08-09 13:34:20|734717.5|733717.5|734708.2|733708.2|734720.1|733720.1|734708.2|733708.2|26
1628516070000|2021-08-09 13:34:30|734707.1|733707.1|734710.7|733710.7|734714.2|733714.2|734707|733707|27
1628516080000|2021-08-09 13:34:40|734714.1|733714.1|734883.7|733883.7|734883.7|733883.7|734710.2|733710.2|32
1628516090000|2021-08-09 13:34:50|734884.4|733884.4|734890.3|733890.3|734890.3|733890.3|734855.9|733855.9|33
1628516100000|2021-08-09 13:35:00|734890|733890|735056.9|734056.9|735567.4|734075.1|734890|733560.9|38
1628516110000|2021-08-09 13:35:10|735071.6|734071.6|735028.8|734028.8|735076.4|734076.4|735022.7|734022.7|38
1628516120000|2021-08-09 13:35:20|735029.9|734029.9|735022.1|734022.1|735029.9|734029.9|734990.4|733990.4|38
1628516130000|2021-08-09 13:35:30|735025.2|734025.2|735033.3|734033.3|735070|734070|735018.8|734018.8|35
1628516140000|2021-08-09 13:35:40|735030.8|734030.8|734988.4|733988.4|735045.9|734045.9|734978|733978|36
1628516150000|2021-08-09 13:35:50|734980.9|733980.9|734933.5|733933.5|734985.7|733985.7|734917.1|733917.1|39
1628516160000|2021-08-09 13:36:00|734934|733934|734806.2|733806.2|734935.8|733935.8|734806.2|733806.2|38
1628516170000|2021-08-09 13:36:10|734802.9|733802.9|734739|733739|734802.9|733802.9|734713.6|733713.6|40
1628516180000|2021-08-09 13:36:20|734804|733804|734785.8|733785.8|735288.7|733804|734774.2|733271.4|36
1628516190000|2021-08-09 13:36:30|734784.9|733784.9|734853.7|733853.7|734858.2|733858.2|734756|733756|37
1628516200000|2021-08-09 13:36:40|734853.1|733853.1|735490.5|733490.5|735505.7|733925.6|734852.7|733405.8|38
1628516210000|2021-08-09 13:36:50|735502.6|733502.6|735030.1|734030.1|735509.5|734038.9|734984.8|733494.6|39
1628516220000|2021-08-09 13:37:00|735029|734029|735081.5|734081.5|735557.4|734093.1|735029|733553.7|35
1628516230000|2021-08-09 13:37:10|735084.1|734084.1|735090.9|734090.9|735606|734153.3|735080.9|733587|40
1628516240000|2021-08-09 13:37:20|735082.1|734082.1|735079.4|734079.4|735584.8|734086.6|735066|733584.8|36
1628516250000|2021-08-09 13:37:30|735073.3|734073.3|735017.6|734017.6|735080.2|734080.2|735017.6|734017.6|33
1628516260000|2021-08-09 13:37:40|735017.3|734017.3|735051.4|734051.4|735549.8|734051.4|735017.3|733549.8|35
1628516270000|2021-08-09 13:37:50|735045.9|734045.9|735088.4|734088.4|735595.1|734094.5|735045.9|733595.1|36
1628516280000|2021-08-09 13:38:00|735088.2|734088.2|735065|734065|735088.6|734088.6|735054.2|734054.2|38
1628516290000|2021-08-09 13:38:10|735065.7|734065.7|735045.1|734045.1|735087.9|734087.9|735025.9|734025.9|39
1628516300000|2021-08-09 13:38:20|735039.9|734039.9|735091.2|734091.2|735117|734117|735038.6|734038.6|36
1628516310000|2021-08-09 13:38:30|735093.9|734093.9|735103.2|734103.2|735107.4|734107.4|735088.8|734088.8|35
1628516320000|2021-08-09 13:38:40|735101.9|734101.9|735104|734104|735111.6|734111.6|735095.2|734095.2|33
1628516330000|2021-08-09 13:38:50|735099.4|734099.4|735129.9|734129.9|735129.9|734129.9|735069.6|734069.6|37
1628516340000|2021-08-09 13:39:00|735123.2|734123.2|735016.8|734016.8|735554.5|734131.3|735013.1|733538.8|39
1628516350000|2021-08-09 13:39:10|735526|733526|735012.7|734012.7|735529.8|734022.2|734995.7|733509.4|34
1628516360000|2021-08-09 13:39:20|735014.2|734014.2|734917.8|733917.8|735026.1|734026.1|734904.6|733904.6|37
1628516370000|2021-08-09 13:39:30|734913|733913|734917.7|733917.7|734923.9|733923.9|734901.3|733901.3|32
1628516380000|2021-08-09 13:39:40|734901.2|733901.2|734905.2|733905.2|735409.8|733918.4|734843.3|733397.9|40
1628516390000|2021-08-09 13:39:50|734906|733906|734852.9|733852.9|734910.9|733910.9|734845.6|733845.6|33
1628516400000|2021-08-09 13:40:00|734844.2|733844.2|734810.9|733810.9|734869.7|733869.7|734804.2|733804.2|35
1628516410000|2021-08-09 13:40:10|734831.6|733831.6|734824.6|733824.6|734872.6|733872.6|734815.2|733815.2|38
1628516420000|2021-08-09 13:40:20|734822.8|733822.8|734819.3|733819.3|734836.7|733836.7|734775.2|733775.2|38
1628516430000|2021-08-09 13:40:30|734823.2|733823.2|734899|733899|734935.5|733935.5|734823.2|733823.2|38
1628516440000|2021-08-09 13:40:40|734894.5|733894.5|734904.3|733904.3|734908.9|733908.9|734891.2|733891.2|32
1628516450000|2021-08-09 13:40:50|734906.9|733906.9|734815.4|733815.4|734915.3|733915.3|734815.4|733815.4|32
1628516460000|2021-08-09 13:41:00|734819.1|733819.1|734816.5|733816.5|734828.9|733828.9|734800.9|733800.9|30
1628516470000|2021-08-09 13:41:10|734818.7|733818.7|734938.3|733938.3|734939|733939|734815.9|733815.9|36
1628516480000|2021-08-09 13:41:20|734948.3|733948.3|734933.2|733933.2|734952.3|733952.3|734925.8|733925.8|33
1628516490000|2021-08-09 13:41:30|734929.3|733929.3|734918.9|733918.9|734931.1|733931.1|734915|733915|26
1628516500000|2021-08-09 13:41:40|734918|733918|734917.7|733917.7|734929.7|733929.7|734914.7|733914.7|28
1628516510000|2021-08-09 13:41:50|734916.3|733916.3|734925.9|733925.9|734930.2|733930.2|734914.1|733914.1|28
1628516520000|2021-08-09 13:42:00|734927|733927|734910.7|733910.7|734969.4|733969.4|734900.3|733900.3|35
1628516530000|2021-08-09 13:42:10|734906.9|733906.9|734878.8|733878.8|734906.9|733906.9|734852.1|733852.1|36
1628516540000|2021-08-09 13:42:20|734880.4|733880.4|734849.3|733849.3|734880.4|733880.4|734830.2|733830.2|39
1628516550000|2021-08-09 13:42:30|734851.1|733851.1|734895.1|733895.1|734897.3|733897.3|734843|733843|36
1628516560000|2021-08-09 13:42:40|734893.7|733893.7|734906.8|733906.8|734920.4|733920.4|734893.7|733893.7|30
1628516570000|2021-08-09 13:42:50|734898.4|733898.4|734892.8|733892.8|734900.9|733900.9|734876.5|733876.5|35
1628516580000|2021-08-09 13:43:00|734891.9|733891.9|734893.4|733893.4|734907.5|733907.5|734887.7|733887.7|27
1628516590000|2021-08-09 13:43:10|734891.8|733891.8|734891.3|733891.3|734897|733897|734873.2|733873.2|30
1628516600000|2021-08-09 13:43:20|734896.3|733896.3|734867.6|733867.6|734897.6|733897.6|734862.5|733862.5|31
1628516610000|2021-08-09 13:43:30|734871.8|733871.8|734871.2|733871.2|734880.1|733880.1|734827.4|733827.4|35
1628516620000|2021-08-09 13:43:40|734883|733883|734873|733873|734899.5|733899.5|734872.7|733872.7|36
1628516630000|2021-08-09 13:43:50|734876|733876|734846.2|733846.2|734876.2|733876.2|734846.2|733846.2|33
1628516640000|2021-08-09 13:44:00|734851.8|733851.8|734880.6|733880.6|735387.9|733916.3|734851.8|733372.9|36
1628516650000|2021-08-09 13:44:10|734878|733878|734954.1|733954.1|734970.6|733970.6|734878|733878|35
1628516660000|2021-08-09 13:44:20|734954.2|733954.2|734919.3|733919.3|734960.5|733960.5|734911.2|733911.2|30
1628516670000|2021-08-09 13:44:30|734921|733921|734924.2|733924.2|734925.7|733925.7|734917.2|733917.2|28
1628516680000|2021-08-09 13:44:40|734909.8|733909.8|734926.9|733926.9|735454|733926.9|734909.8|733430.9|30
1628516690000|2021-08-09 13:44:50|734923.1|733923.1|734938.8|733938.8|734947.4|733947.4|734923.1|733923.1|27
1628516700000|2021-08-09 13:45:00|734939.2|733939.2|734955.3|733955.3|734960.7|733960.7|734936.6|733936.6|33
1628516710000|2021-08-09 13:45:10|734952.8|733952.8|734901.1|733901.1|735381.3|733952.8|734813|733350.1|36
1628516720000|2021-08-09 13:45:20|734902.6|733902.6|734735.9|733735.9|734902.6|733902.6|734730.9|733730.9|34
1628516730000|2021-08-09 13:45:30|734741|733741|735207|733207|735209.6|733741|734710.3|733205.6|38
1628516740000|2021-08-09 13:45:40|735207.4|733207.4|734719|733719|735243.3|733737.8|734715.1|733206|31
1628516750000|2021-08-09 13:45:50|734708.3|733708.3|734647.1|733647.1|735205|733714.8|734647|733174.3|36
1628516760000|2021-08-09 13:46:00|734646.9|733646.9|734603.1|733603.1|734650.6|733650.6|734598.6|733598.6|37
1628516770000|2021-08-09 13:46:10|734605.3|733605.3|734575.4|733575.4|734608.8|733608.8|734564.4|733564.4|37
1628516780000|2021-08-09 13:46:20|734571.4|733571.4|734530.3|733530.3|734571.4|733571.4|734517|733517|35
1628516790000|2021-08-09 13:46:30|734540|733540|734413.2|733413.2|734540|733540|734406.4|733406.4|36
1628516800000|2021-08-09 13:46:40|734407.4|733407.4|734454.7|733454.7|734492.6|733492.6|734407.4|733407.4|36
1628516810000|2021-08-09 13:46:50|734425.9|733425.9|734469.5|733469.5|734484.2|733484.2|734410.1|733410.1|37
1628516820000|2021-08-09 13:47:00|734470.1|733470.1|734524.9|733524.9|734538|733538|734463.1|733463.1|34
1628516830000|2021-08-09 13:47:10|734521.9|733521.9|734537.8|733537.8|734550.1|733550.1|734518.5|733518.5|37
1628516840000|2021-08-09 13:47:20|734539.7|733539.7|734511.2|733511.2|734548|733548|734501.1|733501.1|32
1628516850000|2021-08-09 13:47:30|734495.7|733495.7|734464.8|733464.8|734515.2|733515.2|734457.3|733457.3|38
1628516860000|2021-08-09 13:47:40|734485|733485|734533.5|733533.5|734544.5|733544.5|734466.9|733466.9|34
1628516870000|2021-08-09 13:47:50|734520.4|733520.4|734501.7|733501.7|734527.5|733527.5|734497.8|733497.8|30
1628516880000|2021-08-09 13:48:00|734500.2|733500.2|734503|733503|734525.9|733525.9|734483.4|733483.4|33
1628516890000|2021-08-09 13:48:10|734502.6|733502.6|734517.7|733517.7|734519.6|733519.6|734502.6|733502.6|26
1628516900000|2021-08-09 13:48:20|734518|733518|734524|733524|734538.8|733538.8|734518|733518|29
1628516910000|2021-08-09 13:48:30|734525.7|733525.7|734527.7|733527.7|734532.2|733532.2|734504.3|733504.3|32
1628516920000|2021-08-09 13:48:40|734526.5|733526.5|734527.4|733527.4|734542.1|733542.1|734510.2|733510.2|29
1628516930000|2021-08-09 13:48:50|734541.7|733541.7|734535.4|733535.4|734549.5|733549.5|734534.1|733534.1|22
1628516940000|2021-08-09 13:49:00|734534.3|733534.3|734607.9|733607.9|734611.5|733611.5|734530|733530|35
1628516950000|2021-08-09 13:49:10|734608.4|733608.4|734685.8|733685.8|734685.8|733685.8|734608.4|733608.4|31
1628516960000|2021-08-09 13:49:20|734682.9|733682.9|734665.5|733665.5|734683.2|733683.2|734655.8|733655.8|38
1628516970000|2021-08-09 13:49:30|734677.2|733677.2|734682.7|733682.7|734744.2|733744.2|734677.2|733677.2|37
1628516980000|2021-08-09 13:49:40|734686.8|733686.8|734708.7|733708.7|734729.4|733729.4|734682.8|733682.8|32
1628516990000|2021-08-09 13:49:50|734706.9|733706.9|734625.2|733625.2|734711.1|733711.1|734625.2|733625.2|30
1628517000000|2021-08-09 13:50:00|734630.9|733630.9|734592.5|733592.5|734630.9|733630.9|734526.1|733526.1|38
1628517010000|2021-08-09 13:50:10|734586.5|733586.5|734589|733589|734590.5|733590.5|734574.5|733574.5|30
1628517020000|2021-08-09 13:50:20|734586.9|733586.9|734585.6|733585.6|734593|733593|734571.9|733571.9|26
1628517030000|2021-08-09 13:50:30|734585.3|733585.3|734555.2|733555.2|734585.9|733585.9|734512.3|733512.3|32
1628517040000|2021-08-09 13:50:40|734570|733570|734525.7|733525.7|734583.3|733583.3|734525.7|733525.7|35
1628517050000|2021-08-09 13:50:50|734528.8|733528.8|734592.5|733592.5|734592.5|733592.5|734521.5|733521.5|34
1628517060000|2021-08-09 13:51:00|734588.4|733588.4|734568.6|733568.6|734601.3|733601.3|734540.8|733540.8|37
1628517070000|2021-08-09 13:51:10|734567|733567|734575.6|733575.6|734586.2|733586.2|734563.2|733563.2|35
1628517080000|2021-08-09 13:51:20|734578|733578|734564.6|733564.6|734597.7|733597.7|734564.6|733564.6|34
1628517090000|2021-08-09 13:51:30|734561.7|733561.7|734594.8|733594.8|734595.7|733595.7|734560.4|733560.4|24
1628517100000|2021-08-09 13:51:40|734593.3|733593.3|734619.8|733619.8|734627.6|733627.6|734580.3|733580.3|35
1628517110000|2021-08-09 13:51:50|734626.1|733626.1|734627.5|733627.5|734643.4|733643.4|734612.5|733612.5|26
1628517120000|2021-08-09 13:52:00|734625.8|733625.8|734644.3|733644.3|734652.3|733652.3|734624.8|733624.8|28
1628517130000|2021-08-09 13:52:10|734654.4|733654.4|734655.6|733655.6|734666.9|733666.9|734648.4|733648.4|25
1628517140000|2021-08-09 13:52:20|734656.2|733656.2|734744.6|733744.6|734752.5|733752.5|734653.5|733653.5|28
1628517150000|2021-08-09 13:52:30|734743.4|733743.4|734804.7|733804.7|734819.6|733819.6|734743.4|733743.4|35
1628517160000|2021-08-09 13:52:40|734806.9|733806.9|734798.3|733798.3|734825.4|733825.4|734780.1|733780.1|32
1628517170000|2021-08-09 13:52:50|734795.3|733795.3|734841.3|733841.3|734847.2|733847.2|734795.3|733795.3|30
1628517180000|2021-08-09 13:53:00|734841.6|733841.6|734975.2|733975.2|734977.1|733977.1|734841.4|733841.4|30
1628517190000|2021-08-09 13:53:10|734967|733967|735014.4|734014.4|735025.9|734025.9|734967|733967|34
1628517200000|2021-08-09 13:53:20|734986.7|733986.7|734952|733952|734987.9|733987.9|734909.3|733909.3|34
1628517210000|2021-08-09 13:53:30|734949.9|733949.9|735010.6|734010.6|735495.1|734016.1|734943.6|733495.1|35
1628517220000|2021-08-09 13:53:40|735012.7|734012.7|735003.2|734003.2|735013.9|734013.9|734951.4|733951.4|35
1628517230000|2021-08-09 13:53:50|735002.3|734002.3|734923.3|733923.3|735003.8|734003.8|734919.3|733919.3|29
1628517240000|2021-08-09 13:54:00|734926.9|733926.9|734955.4|733955.4|734960.8|733960.8|734926.9|733926.9|34
1628517250000|2021-08-09 13:54:10|734956.5|733956.5|735007.8|734007.8|735011.5|734011.5|734950.3|733950.3|27
1628517260000|2021-08-09 13:54:20|734996.6|733996.6|734986.7|733986.7|735006.7|734006.7|734986.7|733986.7|25
1628517270000|2021-08-09 13:54:30|734986.6|733986.6|734996.3|733996.3|735004|734004|734979.2|733979.2|37
1628517280000|2021-08-09 13:54:40|734995.5|733995.5|735040.8|734040.8|735044.6|734044.6|734994.3|733994.3|30
1628517290000|2021-08-09 13:54:50|735044.1|734044.1|735073.7|734073.7|735075.7|734075.7|735031.6|734031.6|33
1628517300000|2021-08-09 13:55:00|735072|734072|735059.4|734059.4|735074.5|734074.5|735054.9|734054.9|33
1628517310000|2021-08-09 13:55:10|735073.1|734073.1|735094.9|734094.9|735094.9|734094.9|735073.1|734073.1|25
1628517320000|2021-08-09 13:55:20|735088|734088|735061.9|734061.9|735092.4|734092.4|735058.1|734058.1|34
1628517330000|2021-08-09 13:55:30|735064.2|734064.2|735077.4|734077.4|735079.6|734079.6|735064.2|734064.2|30
1628517340000|2021-08-09 13:55:40|735076.9|734076.9|735054.4|734054.4|735076.9|734076.9|735032.6|734032.6|31
1628517350000|2021-08-09 13:55:50|735051.2|734051.2|735061.3|734061.3|735061.7|734061.7|735050.1|734050.1|33
1628517360000|2021-08-09 13:56:00|735060.9|734060.9|734958.4|733958.4|735060.9|734060.9|734958.4|733958.4|31
1628517370000|2021-08-09 13:56:10|734962.6|733962.6|734981.2|733981.2|735002.4|734002.4|734959.7|733959.7|37
1628517380000|2021-08-09 13:56:20|734984.3|733984.3|734946|733946|734985.1|733985.1|734942.7|733942.7|32
1628517390000|2021-08-09 13:56:30|734943.6|733943.6|734935.4|733935.4|735389|733949.5|734884.4|733389|34
1628517400000|2021-08-09 13:56:40|734939.1|733939.1|734911.3|733911.3|734949|733949|734896.3|733896.3|31
1628517410000|2021-08-09 13:56:50|734908.3|733908.3|734899.3|733899.3|734920.3|733920.3|734876.1|733876.1|28
1628517420000|2021-08-09 13:57:00|734895.2|733895.2|734893.8|733893.8|734905.7|733905.7|734889.3|733889.3|31
1628517430000|2021-08-09 13:57:10|734892.5|733892.5|734876.8|733876.8|735424.2|733917.6|734864.9|733410.1|33
1628517440000|2021-08-09 13:57:20|734874.6|733874.6|734882.6|733882.6|734889.7|733889.7|734872.7|733872.7|32
1628517450000|2021-08-09 13:57:30|734885.1|733885.1|734874.9|733874.9|734886|733886|734864.2|733864.2|30
1628517460000|2021-08-09 13:57:40|734883.3|733883.3|734963.4|733963.4|734963.4|733963.4|734872.3|733872.3|33
1628517470000|2021-08-09 13:57:50|734978.9|733978.9|735021.8|734021.8|735038.8|734038.8|734973.1|733973.1|34
1628517480000|2021-08-09 13:58:00|735019.5|734019.5|734953.8|733953.8|735061.8|734061.8|734952.2|733952.2|33
1628517490000|2021-08-09 13:58:10|734954.4|733954.4|734995.7|733995.7|735055.3|734055.3|734954.4|733954.4|34
1628517500000|2021-08-09 13:58:20|735003.1|734003.1|734962.9|733962.9|735004.4|734004.4|734958.1|733958.1|38
1628517510000|2021-08-09 13:58:30|734966|733966|734963.4|733963.4|734970.2|733970.2|734927.5|733927.5|29
1628517520000|2021-08-09 13:58:40|734946|733946|734928.9|733928.9|734960.2|733960.2|734921.9|733921.9|28
1628517530000|2021-08-09 13:58:50|734924.8|733924.8|734904.9|733904.9|734930.1|733930.1|734890.2|733890.2|30
1628517540000|2021-08-09 13:59:00|734897|733897|734943.9|733943.9|734943.9|733943.9|734897|733897|30
1628517550000|2021-08-09 13:59:10|734933.9|733933.9|734881.7|733881.7|734958.9|733958.9|734879|733879|33
1628517560000|2021-08-09 13:59:20|734901.4|733901.4|734828.3|733828.3|734906.8|733906.8|734825.2|733825.2|37
1628517570000|2021-08-09 13:59:30|734830.1|733830.1|735332.4|733332.4|735336|733830.1|734802.6|733315.3|37
1628517580000|2021-08-09 13:59:40|735330.9|733330.9|735328.1|733328.1|735339.9|733339.9|735319.9|733319.9|32
1628517590000|2021-08-09 13:59:50|734849.8|733849.8|734910|733910|735375|733910.9|734849.8|733340.5|35
1628517600000|2021-08-09 14:00:00|734920.7|733920.7|735345.3|733345.3|735401.4|733920.7|734835.6|733317.2|38
1628517610000|2021-08-09 14:00:10|735343.2|733343.2|734795.4|733795.4|735343.2|733795.4|734767|733252.2|39
1628517620000|2021-08-09 14:00:20|735327.6|733327.6|735368.4|733368.4|735371|733868.8|734843.3|733327.3|39
1628517630000|2021-08-09 14:00:30|735378.2|733378.2|734914.8|733914.8|735391.3|733927.6|734899.5|733366.4|38
1628517640000|2021-08-09 14:00:40|734923.7|733923.7|735417.4|733417.4|735439.3|733950.7|734915.4|733409.5|36
1628517650000|2021-08-09 14:00:50|735421|733421|734984.3|733984.3|735427.9|733996.4|734933.4|733421|34
1628517660000|2021-08-09 14:01:00|734981.6|733981.6|735035.5|734035.5|735052.2|734052.2|734968.7|733968.7|39
1628517670000|2021-08-09 14:01:10|735023.1|734023.1|735054.6|734054.6|735058.7|734058.7|735019.2|734019.2|38
1628517680000|2021-08-09 14:01:20|735053.5|734053.5|735138.6|734138.6|735154.2|734154.2|735053.1|734053.1|37
1628517690000|2021-08-09 14:01:30|735138.1|734138.1|735141.6|734141.6|735157.7|734157.7|735138.1|734138.1|35
1628517700000|2021-08-09 14:01:40|735142|734142|735191.8|734191.8|735705.8|734229.6|735134|733696|34
1628517710000|2021-08-09 14:01:50|735185.3|734185.3|735136.6|734136.6|735187.3|734187.3|735113.2|734113.2|39
1628517720000|2021-08-09 14:02:00|735132.2|734132.2|735185.8|734185.8|735185.8|734185.8|735108|734108|37
1628517730000|2021-08-09 14:02:10|735233.3|734233.3|735293.2|734293.2|735330.3|734330.3|735233.3|734233.3|40
1628517740000|2021-08-09 14:02:20|735297.1|734297.1|735272.6|734272.6|735299.1|734299.1|735242.4|734242.4|38
1628517750000|2021-08-09 14:02:30|735270.1|734270.1|735264|734264|735311.6|734311.6|735264|734264|36
1628517760000|2021-08-09 14:02:40|735261.6|734261.6|735299.8|734299.8|735771.4|734310.7|735259.2|733771.4|30
1628517770000|2021-08-09 14:02:50|735303.6|734303.6|735291.9|734291.9|735321.7|734321.7|735277.2|734277.2|34
1628517780000|2021-08-09 14:03:00|735287.2|734287.2|735377.1|734377.1|735379.5|734379.5|735280.7|734280.7|34
1628517790000|2021-08-09 14:03:10|735370.1|734370.1|735351.4|734351.4|735858.1|734426.2|735336.2|733856|37
1628517800000|2021-08-09 14:03:20|735347.1|734347.1|735301.8|734301.8|735354.9|734354.9|735291.6|734291.6|31
1628517810000|2021-08-09 14:03:30|735299.1|734299.1|735293.3|734293.3|735312|734312|735293.3|734293.3|32
1628517820000|2021-08-09 14:03:40|735294.2|734294.2|735327.6|734327.6|735339.2|734339.2|735294.2|734294.2|34
1628517830000|2021-08-09 14:03:50|735325.6|734325.6|735302|734302|735326.1|734326.1|735291.8|734291.8|35
1628517840000|2021-08-09 14:04:00|735303.3|734303.3|735300.6|734300.6|735311.2|734311.2|735284.1|734284.1|28
1628517850000|2021-08-09 14:04:10|735299.8|734299.8|735351.1|734351.1|735850.1|734371.9|735295|733850.1|35
1628517860000|2021-08-09 14:04:20|735356.9|734356.9|735827.4|733827.4|735840.1|734358.3|735331|733827.4|37
1628517870000|2021-08-09 14:04:30|735829.4|733829.4|735331.1|734331.1|735847.6|734347.8|735296.6|733813.1|35
1628517880000|2021-08-09 14:04:40|735328.6|734328.6|735339.9|734339.9|735857.6|734339.9|735308.9|733835|28
1628517890000|2021-08-09 14:04:50|735321.4|734321.4|735835.6|733835.6|735864.7|734340.7|735312.1|733833.7|32
1628517900000|2021-08-09 14:05:00|735856.7|733856.7|735831.2|733831.2|735868.2|733868.2|735818.6|733818.6|35
1628517910000|2021-08-09 14:05:10|735828.1|733828.1|735363.6|734363.6|735875.8|734379.8|735356.1|733825.6|29
1628517920000|2021-08-09 14:05:20|735362.2|734362.2|735434.3|734434.3|735898|734455.1|735353.8|733898|33
1628517930000|2021-08-09 14:05:30|735435.8|734435.8|735440.1|734440.1|735959.9|734460.6|735419.3|733904.7|35
1628517940000|2021-08-09 14:05:40|735442.3|734442.3|735342.7|734342.7|735917|734461.1|735342.7|733844.3|39
1628517950000|2021-08-09 14:05:50|735341.2|734341.2|735848|733848|735864|734347.2|735341.2|733842.9|27
1628517960000|2021-08-09 14:06:00|735847.4|733847.4|735898.6|733898.6|735902.8|734363.9|735304.3|733840.7|35
1628517970000|2021-08-09 14:06:10|735385.6|734385.6|735378|734378|735388.4|734388.4|735368|734368|34
1628517980000|2021-08-09 14:06:20|735377.9|734377.9|735357.4|734357.4|735894.6|734377.9|735351.5|733861.1|28
1628517990000|2021-08-09 14:06:30|735357.9|734357.9|735356.5|734356.5|735899.2|734368.3|735343.6|733864.5|30
1628518000000|2021-08-09 14:06:40|735382.2|734382.2|735331.9|734331.9|735877.6|734382.2|735320.5|733842.7|29
1628518010000|2021-08-09 14:06:50|735332|734332|735347.8|734347.8|735874.7|734351.4|735306.3|733856.6|32
1628518020000|2021-08-09 14:07:00|735352.3|734352.3|735369.6|734369.6|735874.4|734372.4|735346.6|733873.6|30
1628518030000|2021-08-09 14:07:10|735370.5|734370.5|735395.9|734395.9|735940.2|734403.4|735370.5|733899.2|34
1628518040000|2021-08-09 14:07:20|735395.2|734395.2|735875.9|733875.9|735918.7|734395.2|735360.1|733874.6|33
1628518050000|2021-08-09 14:07:30|735875.6|733875.6|735385.7|734385.7|735887.6|734393.4|735376.8|733875.6|18
1628518060000|2021-08-09 14:07:40|735386.4|734386.4|735382|734382|735400.6|734400.6|735372.4|734372.4|26
1628518070000|2021-08-09 14:07:50|735379.4|734379.4|735962.3|733962.3|735963.6|734441.7|735379.4|733904.7|27
1628518080000|2021-08-09 14:08:00|735953.8|733953.8|735943.6|733943.6|735964.4|733964.4|735943.6|733943.6|30
1628518090000|2021-08-09 14:08:10|735947|733947|735947.6|733947.6|735954|733954|735943.9|733943.9|28
1628518100000|2021-08-09 14:08:20|735948.1|733948.1|735929.2|733929.2|735948.6|734426.5|735414.2|733913|35
1628518110000|2021-08-09 14:08:30|735929|733929|735419.9|734419.9|735961.9|734425.4|735419.9|733920.4|33
1628518120000|2021-08-09 14:08:40|735416.8|734416.8|735425.5|734425.5|735935|734425.5|735409.2|733926.7|37
1628518130000|2021-08-09 14:08:50|735425.3|734425.3|735404.6|734404.6|735907|734425.3|735395.3|733905.4|30
1628518140000|2021-08-09 14:09:00|735403.8|734403.8|735405.5|734405.5|735409.4|734409.4|735394.4|734394.4|34
1628518150000|2021-08-09 14:09:10|735412.5|734412.5|735401.9|734401.9|735412.5|734412.5|735399|734399|34
1628518160000|2021-08-09 14:09:20|735901|733901|735372.2|734372.2|735902.6|734392.3|735367.4|733881.5|25
1628518170000|2021-08-09 14:09:30|735376.5|734376.5|735393.3|734393.3|735393.3|734393.3|735373.5|734373.5|17
1628518180000|2021-08-09 14:09:40|735394.2|734394.2|735470.4|734470.4|735982.4|734481.6|735394.2|733975.1|21
1628518190000|2021-08-09 14:09:50|735470.9|734470.9|735455.9|734455.9|735477.6|734477.6|735454|734454|20
1628518200000|2021-08-09 14:10:00|735456.3|734456.3|735470.7|734470.7|735988.2|734470.7|735456.3|733978.2|25
1628518210000|2021-08-09 14:10:10|735470.5|734470.5|735510.3|734510.3|735510.3|734510.3|735469.6|734469.6|29
1628518220000|2021-08-09 14:10:20|735560.6|734560.6|735542.8|734542.8|736074.7|734574.3|735540.5|734023.2|37
1628518230000|2021-08-09 14:10:30|735543.5|734543.5|735469.2|734469.2|736017.5|734550.6|735461.5|733984.9|39
1628518240000|2021-08-09 14:10:40|735464.6|734464.6|735883.6|733883.6|735971.5|734486.9|735368.8|733858.4|35
1628518250000|2021-08-09 14:10:50|735879.9|733879.9|735889.5|733889.5|735954.3|734429.4|735378.8|733872.5|35
1628518260000|2021-08-09 14:11:00|735906.4|733906.4|735927.8|733927.8|735931.4|734421.8|735409.2|733906.4|37
1628518270000|2021-08-09 14:11:10|735927.2|733927.2|735471.5|734471.5|735994.5|734481.2|735414|733920.2|39
1628518280000|2021-08-09 14:11:20|735472.3|734472.3|735472.8|734472.8|735478.2|734478.2|735460.6|734460.6|22
1628518290000|2021-08-09 14:11:30|735472|734472|735441.2|734441.2|735986.9|734472|735441.2|733968.6|25
1628518300000|2021-08-09 14:11:40|735969.7|733969.7|736046.2|734046.2|736098.7|734584.9|735463.7|733969.7|37
1628518310000|2021-08-09 14:11:50|735527.8|734527.8|735551.4|734551.4|736055|734554.5|735514.3|734047|34
1628518320000|2021-08-09 14:12:00|736045.7|734045.7|735648.9|734648.9|736157.9|734648.9|735630.6|734045.7|34
1628518330000|2021-08-09 14:12:10|735657.4|734657.4|736189.2|734189.2|736234.3|734697.4|735657.4|734180.3|35
1628518340000|2021-08-09 14:12:20|735673.5|734673.5|735685.3|734685.3|736204.2|734699.1|735669.7|734186|31
1628518350000|2021-08-09 14:12:30|735684|734684|735633.3|734633.3|736145.3|734684|735611.8|734126.7|32
1628518360000|2021-08-09 14:12:40|735638.6|734638.6|735635|734635|735651|734651|735626.7|734626.7|32
1628518370000|2021-08-09 14:12:50|735635.4|734635.4|735609.1|734609.1|735649.2|734649.2|735609.1|734609.1|30
1628518380000|2021-08-09 14:13:00|735623.5|734623.5|735569|734569|736142.1|734633.5|735558.3|734066.8|37
1628518390000|2021-08-09 14:13:10|735564|734564|736105.4|734105.4|736116.8|734569.7|735561.1|734078.6|26
1628518400000|2021-08-09 14:13:20|735600.1|734600.1|736162.3|734162.3|736180.8|734679.8|735600.1|734158.8|30
1628518410000|2021-08-09 14:13:30|736160.4|734160.4|736148.9|734148.9|736160.5|734160.5|736125|734125|31
1628518420000|2021-08-09 14:13:40|736156|734156|736154.3|734154.3|736163.8|734163.8|736142.1|734142.1|27
1628518430000|2021-08-09 14:13:50|736156.2|734156.2|736211.7|734211.7|736233.7|734233.7|736156.2|734156.2|29
1628518440000|2021-08-09 14:14:00|736216|734216|735719.9|734719.9|736236.7|734730|735715.1|734216|34
1628518450000|2021-08-09 14:14:10|735723.8|734723.8|736281.7|734281.7|736304.6|734723.8|735686.3|734155.1|36
1628518460000|2021-08-09 14:14:20|736299.1|734299.1|736273.1|734273.1|736299.1|734788|735752.5|734235.6|36
1628518470000|2021-08-09 14:14:30|736271|734271|736234.8|734234.8|736277.2|734721.3|735721.3|734234.8|33
1628518480000|2021-08-09 14:14:40|736227.1|734227.1|735747.6|734747.6|736268.7|734756.8|735721.1|734226.7|35
1628518490000|2021-08-09 14:14:50|735747|734747|736241|734241|736276.3|734756.9|735735.7|734226.7|35
1628518500000|2021-08-09 14:15:00|735734.7|734734.7|736330|734330|736340.5|734799.6|735734.7|734285.6|38
1628518510000|2021-08-09 14:15:10|736333.9|734333.9|736339.3|734339.3|736353.9|734353.9|736326.7|734326.7|34
1628518520000|2021-08-09 14:15:20|736338.4|734338.4|736356.5|734356.5|736379|734379|736332.5|734332.5|26
1628518530000|2021-08-09 14:15:30|736349.5|734349.5|736353.2|734353.2|736355.7|734355.7|736349.5|734349.5|29
1628518540000|2021-08-09 14:15:40|736352.7|734352.7|736332.2|734332.2|736354.8|734354.8|736325.9|734325.9|31
1628518550000|2021-08-09 14:15:50|736333.8|734333.8|736342.8|734342.8|736353.4|734353.4|736332.3|734332.3|30
1628518560000|2021-08-09 14:16:00|736342.2|734342.2|736365.7|734365.7|736389|734389|736342.2|734342.2|27
1628518570000|2021-08-09 14:16:10|736358.2|734358.2|736378.4|734378.4|736387|734387|736357.6|734357.6|29
1628518580000|2021-08-09 14:16:20|736378.5|734378.5|736368.3|734368.3|736379.7|734379.7|736367.8|734367.8|22
1628518590000|2021-08-09 14:16:30|736363.6|734363.6|735814.8|734814.8|736364.1|734833|735807.1|734305.5|32
1628518600000|2021-08-09 14:16:40|735819.5|734819.5|736402.9|734402.9|736402.9|734877.5|735816.6|734320.4|32
1628518610000|2021-08-09 14:16:50|736398.7|734398.7|736372|734372|736404.9|734404.9|736372|734372|27
1628518620000|2021-08-09 14:17:00|736367.3|734367.3|736336.2|734336.2|736391.3|734391.3|736322|734322|29
1628518630000|2021-08-09 14:17:10|736336.4|734336.4|736355.3|734355.3|736363.7|734363.7|736333.8|734333.8|32
1628518640000|2021-08-09 14:17:20|736354.2|734354.2|736347.5|734347.5|736354.2|734354.2|736319.1|734319.1|33
1628518650000|2021-08-09 14:17:30|736343.7|734343.7|736359.2|734359.2|736376.5|734376.5|736336.1|734336.1|29
1628518660000|2021-08-09 14:17:40|736359.9|734359.9|736372.9|734372.9|736382.5|734382.5|736341.6|734341.6|35
1628518670000|2021-08-09 14:17:50|736371.6|734371.6|736370.5|734370.5|736400.7|734869.7|735869.7|734322.1|32
1628518680000|2021-08-09 14:18:00|736374.5|734374.5|736384.2|734384.2|736424.8|734916.9|735885.2|734373.6|31
1628518690000|2021-08-09 14:18:10|736383.4|734383.4|736366.7|734366.7|736394|734883.4|735866.9|734364.6|31
1628518700000|2021-08-09 14:18:20|736370.2|734370.2|735874|734874|736396|734885.6|735865.9|734350.5|29
1628518710000|2021-08-09 14:18:30|735874.4|734874.4|735833.3|734833.3|736372.7|734874.4|735821|734348.2|33
1628518720000|2021-08-09 14:18:40|735833.9|734833.9|736308.6|734308.6|736327.1|734833.9|735804.2|734302.8|35
1628518730000|2021-08-09 14:18:50|736288.8|734288.8|735826.8|734826.8|736348.8|734844.1|735788|734288.8|35
1628518740000|2021-08-09 14:19:00|735828.6|734828.6|736342.4|734342.4|736356.9|734851.8|735812.3|734300.5|37
1628518750000|2021-08-09 14:19:10|736334.9|734334.9|736343.4|734343.4|736347.9|734347.9|736334|734334|24
1628518760000|2021-08-09 14:19:20|736343.1|734343.1|736330.3|734330.3|736346.7|734346.7|736296.7|734296.7|31
1628518770000|2021-08-09 14:19:30|736330|734330|736309.9|734309.9|736340|734340|736309.9|734309.9|30
1628518780000|2021-08-09 14:19:40|736314.3|734314.3|736344.7|734344.7|736345|734345|736314.3|734314.3|27
1628518790000|2021-08-09 14:19:50|736344.2|734344.2|736340.9|734340.9|736347.3|734347.3|736335.5|734335.5|20
1628518800000|2021-08-09 14:20:00|736337.7|734337.7|735902.8|734902.8|736339.8|734914.3|735886.5|734336.6|29
1628518810000|2021-08-09 14:20:10|735896.1|734896.1|735897.4|734897.4|736399.2|734898.5|735889.9|734380.9|29
1628518820000|2021-08-09 14:20:20|735910.2|734910.2|736467.2|734467.2|736478.7|734977.3|735910.2|734457.8|34
1628518830000|2021-08-09 14:20:30|736464.6|734464.6|736467.9|734467.9|736486|734979.4|735954|734445.2|33
1628518840000|2021-08-09 14:20:40|736467|734467|736491.4|734491.4|736500.2|734981.1|735955.3|734440.7|30
1628518850000|2021-08-09 14:20:50|736495.1|734495.1|736492.6|734492.6|736495.1|734976.5|735965.9|734479|27
1628518860000|2021-08-09 14:21:00|736482.5|734482.5|735977.5|734977.5|736492.6|734980.2|735966.8|734478.7|31
1628518870000|2021-08-09 14:21:10|735980|734980|735976.7|734976.7|735982.7|734982.7|735970.2|734970.2|20
1628518880000|2021-08-09 14:21:20|735978.6|734978.6|736479.6|734479.6|736501.4|734979.3|735977|734479.6|15
1628518890000|2021-08-09 14:21:30|735977.4|734977.4|735979.4|734979.4|735981.8|734981.8|735974.7|734974.7|18
1628518900000|2021-08-09 14:21:40|735977.9|734977.9|736037.8|735037.8|736051.9|735051.9|735977.9|734977.9|26
1628518910000|2021-08-09 14:21:50|736038.9|735038.9|736042.5|735042.5|736049|735049|736035|735035|22
1628518920000|2021-08-09 14:22:00|736039.6|735039.6|736083.4|735083.4|736083.4|735083.4|736033.3|735033.3|27
1628518930000|2021-08-09 14:22:10|736069|735069|736089|735089|736094.5|735094.5|736069|735069|25
1628518940000|2021-08-09 14:22:20|736088.6|735088.6|736081.3|735081.3|736088.7|735088.7|736079.7|735079.7|19
1628518950000|2021-08-09 14:22:30|736080.8|735080.8|736088.1|735088.1|736098.4|735098.4|736080.8|735080.8|21
1628518960000|2021-08-09 14:22:40|736079.1|735079.1|736081.1|735081.1|736081.5|735081.5|736077|735077|16
1628518970000|2021-08-09 14:22:50|736080.6|735080.6|736140.7|735140.7|736142.2|735142.2|736077.9|735077.9|26
1628518980000|2021-08-09 14:23:00|736144.4|735144.4|736641|734641|736658.7|735187.5|736134.3|734634.9|30
1628518990000|2021-08-09 14:23:10|736629.9|734629.9|736147.7|735147.7|736666.2|735178.9|736142.6|734629.9|31
1628519000000|2021-08-09 14:23:20|736149.6|735149.6|736090.8|735090.8|736640.9|735157.7|736084.6|734625.9|32
1628519010000|2021-08-09 14:23:30|736087.9|735087.9|736592.9|734592.9|736618.3|735118.2|736087.9|734587.8|26
1628519020000|2021-08-09 14:23:40|736600.6|734600.6|736089.2|735089.2|736600.6|735096.8|736082.9|734567.5|27
1628519030000|2021-08-09 14:23:50|736086.9|735086.9|736206.5|735206.5|736620.6|735213.1|736086.9|734592.9|31
1628519040000|2021-08-09 14:24:00|736187.9|735187.9|736182.8|735182.8|736208.9|735208.9|736167|735167|38
1628519050000|2021-08-09 14:24:10|736182.1|735182.1|736186.3|735186.3|736203.7|735203.7|736179.9|735179.9|28
1628519060000|2021-08-09 14:24:20|736188|735188|736113.3|735113.3|736201.9|735201.9|736112.9|735112.9|27
1628519070000|2021-08-09 14:24:30|736127|735127|736124.2|735124.2|736133.4|735133.4|736112.2|735112.2|30
1628519080000|2021-08-09 14:24:40|736122.8|735122.8|736136.4|735136.4|736147.2|735147.2|736104|735104|22
1628519090000|2021-08-09 14:24:50|736118.5|735118.5|736019.1|735019.1|736131.2|735131.2|736000|735000|23
1628519100000|2021-08-09 14:25:00|736008.8|735008.8|736081.5|735081.5|736526.1|735081.5|736004.1|734526.1|35
1628519110000|2021-08-09 14:25:10|736075.9|735075.9|736052.6|735052.6|736082.5|735082.5|736052.6|735052.6|29
1628519120000|2021-08-09 14:25:20|736048.3|735048.3|736052.6|735052.6|736067|735067|736047.1|735047.1|26
1628519130000|2021-08-09 14:25:30|736054|735054|736046|735046|736549.5|735067.9|736043.4|734521|34
1628519140000|2021-08-09 14:25:40|736048.8|735048.8|736002.3|735002.3|736065|735065|736002.3|735002.3|30
1628519150000|2021-08-09 14:25:50|736004.5|735004.5|735978.2|734978.2|736015.2|735015.2|735973.6|734973.6|35
1628519160000|2021-08-09 14:26:00|735975.3|734975.3|735973.5|734973.5|735996.7|734996.7|735973|734973|29
1628519170000|2021-08-09 14:26:10|735972.2|734972.2|735976.3|734976.3|735990|734990|735967.5|734967.5|29
1628519180000|2021-08-09 14:26:20|735989.9|734989.9|735925.7|734925.7|735989.9|734989.9|735890.7|734890.7|28
1628519190000|2021-08-09 14:26:30|735907.3|734907.3|735878.6|734878.6|735920.5|734920.5|735868|734868|28
1628519200000|2021-08-09 14:26:40|735874.7|734874.7|735815|734815|735884.6|734884.6|735815|734815|26
1628519210000|2021-08-09 14:26:50|735829.2|734829.2|735823.4|734823.4|735882|734882|735805.9|734805.9|40
1628519220000|2021-08-09 14:27:00|735834.3|734834.3|735833.6|734833.6|735844.8|734844.8|735802.4|734802.4|37
1628519230000|2021-08-09 14:27:10|735833.4|734833.4|735868.3|734868.3|735875|734875|735811.4|734811.4|31
1628519240000|2021-08-09 14:27:20|735874.1|734874.1|735880.1|734880.1|735890.3|734890.3|735853.6|734853.6|36
1628519250000|2021-08-09 14:27:30|735866.6|734866.6|735823.7|734823.7|735866.6|734866.6|735813.2|734813.2|37
1628519260000|2021-08-09 14:27:40|735822.2|734822.2|735813.9|734813.9|735829.9|734829.9|735808.5|734808.5|29
1628519270000|2021-08-09 14:27:50|735814.7|734814.7|735843.9|734843.9|735849.4|734849.4|735814.7|734814.7|36
1628519280000|2021-08-09 14:28:00|735830|734830|735837.2|734837.2|735847.4|734847.4|735820.3|734820.3|26
1628519290000|2021-08-09 14:28:10|735822.1|734822.1|735788.4|734788.4|735823|734823|735771.1|734771.1|23
1628519300000|2021-08-09 14:28:20|735784.2|734784.2|735821.2|734821.2|735840.6|734840.6|735784.2|734784.2|29
1628519310000|2021-08-09 14:28:30|735823.6|734823.6|735841.4|734841.4|735852.8|734852.8|735817|734817|31
1628519320000|2021-08-09 14:28:40|735839.8|734839.8|735850|734850|735862.5|734862.5|735834.7|734834.7|32
1628519330000|2021-08-09 14:28:50|735851.9|734851.9|735829.4|734829.4|735855.5|734855.5|735822.1|734822.1|23
1628519340000|2021-08-09 14:29:00|735827.8|734827.8|735820.8|734820.8|735851.6|734851.6|735808.6|734808.6|26
1628519350000|2021-08-09 14:29:10|735808.1|734808.1|735814.2|734814.2|735868.1|734868.1|735799.1|734799.1|31
1628519360000|2021-08-09 14:29:20|735812.3|734812.3|735822|734822|735842.6|734842.6|735803.7|734803.7|36
1628519370000|2021-08-09 14:29:30|735800.1|734800.1|735831|734831|735837.7|734837.7|735800.1|734800.1|26
1628519380000|2021-08-09 14:29:40|735834.6|734834.6|735835.5|734835.5|736349.6|734841.7|735830.2|734331.3|24
1628519390000|2021-08-09 14:29:50|735834.6|734834.6|735852.1|734852.1|735852.1|734852.1|735834.6|734834.6|24
1628519400000|2021-08-09 14:30:00|735848.4|734848.4|735838.1|734838.1|735862.1|734862.1|735829.6|734829.6|35
1628519410000|2021-08-09 14:30:10|735844.8|734844.8|735852.6|734852.6|735852.6|734852.6|735842.9|734842.9|27
1628519420000|2021-08-09 14:30:20|735853.5|734853.5|735849.4|734849.4|735858.6|734858.6|735832.4|734832.4|27
1628519430000|2021-08-09 14:30:30|735849.9|734849.9|735918.1|734918.1|736422.5|734923.8|735847.5|734414.8|22
1628519440000|2021-08-09 14:30:40|736401.2|734401.2|736415.2|734415.2|736418.9|734418.9|736383.4|734383.4|30
1628519450000|2021-08-09 14:30:50|736409.3|734409.3|736413.6|734413.6|736421.9|734421.9|736409.3|734409.3|28
1628519460000|2021-08-09 14:31:00|736416.2|734416.2|735870.5|734870.5|736416.2|734882.4|735863.9|734405.1|23
1628519470000|2021-08-09 14:31:10|735856.2|734856.2|735858.2|734858.2|735873.7|734873.7|735845.2|734845.2|30
1628519480000|2021-08-09 14:31:20|735863.6|734863.6|735817.4|734817.4|735867.8|734867.8|735812.4|734812.4|35
1628519490000|2021-08-09 14:31:30|735838.8|734838.8|735831.5|734831.5|735839.6|734839.6|735803.7|734803.7|32
1628519500000|2021-08-09 14:31:40|735832.9|734832.9|735830.1|734830.1|735835.8|734835.8|735799|734799|29
1628519510000|2021-08-09 14:31:50|735835.8|734835.8|735814.2|734814.2|735835.8|734835.8|735814.2|734814.2|26
1628519520000|2021-08-09 14:32:00|735813.9|734813.9|735819.2|734819.2|735827.5|734827.5|735813.6|734813.6|31
1628519530000|2021-08-09 14:32:10|735819.4|734819.4|735849.1|734849.1|735870.2|734870.2|735806|734806|34
1628519540000|2021-08-09 14:32:20|735845.6|734845.6|735865.9|734865.9|735881.5|734881.5|735842.7|734842.7|37
1628519550000|2021-08-09 14:32:30|735866.8|734866.8|736478.2|734478.2|736487.5|734988|735865.2|734478.2|35
1628519560000|2021-08-09 14:32:40|736484.6|734484.6|736413.8|734413.8|736503.6|734992.3|735945.7|734413.8|35
1628519570000|2021-08-09 14:32:50|736413.3|734413.3|736354.6|734354.6|736420.2|734420.2|736354.6|734354.6|31
1628519580000|2021-08-09 14:33:00|736357.2|734357.2|736362.5|734362.5|736367.8|734367.8|736353.2|734353.2|32
1628519590000|2021-08-09 14:33:10|736366.9|734366.9|735882.2|734882.2|736366.9|734894.3|735876.8|734333.7|28
1628519600000|2021-08-09 14:33:20|735872.1|734872.1|735867.7|734867.7|735887.2|734887.2|735859.2|734859.2|30
1628519610000|2021-08-09 14:33:30|735865.6|734865.6|735866.8|734866.8|735878.1|734878.1|735858.3|734858.3|25
1628519620000|2021-08-09 14:33:40|735867.8|734867.8|735862.9|734862.9|735876.5|734876.5|735862.9|734862.9|22
1628519630000|2021-08-09 14:33:50|735860.3|734860.3|735857.4|734857.4|735863.6|734863.6|735849.6|734849.6|21
1628519640000|2021-08-09 14:34:00|735857.2|734857.2|735865.1|734865.1|735892|734892|735842.5|734842.5|26
1628519650000|2021-08-09 14:34:10|735859.3|734859.3|735844.8|734844.8|735868.2|734868.2|735840|734840|31
1628519660000|2021-08-09 14:34:20|735846.2|734846.2|736340.2|734340.2|736352.3|734848|735837.8|734334.7|30
1628519670000|2021-08-09 14:34:30|736343.2|734343.2|736369.4|734369.4|736369.4|734369.4|736340.1|734340.1|32
1628519680000|2021-08-09 14:34:40|736360.2|734360.2|736360.1|734360.1|736380.7|734835.3|735835.3|734336.9|28
1628519690000|2021-08-09 14:34:50|736355.3|734355.3|736500|734500|736512.4|735012.9|735884.7|734355.3|28
1628519700000|2021-08-09 14:35:00|736500.5|734500.5|736495.8|734495.8|736518.7|734518.7|736492.9|734492.9|36
1628519710000|2021-08-09 14:35:10|736495.1|734495.1|735938.1|734938.1|736535.8|735045.1|735934.3|734492.9|31
1628519720000|2021-08-09 14:35:20|735933|734933|735945.5|734945.5|735961.5|734961.5|735931.1|734931.1|23
1628519730000|2021-08-09 14:35:30|735949|734949|736533.5|734533.5|736547.4|734949|735939.4|734510.6|33
1628519740000|2021-08-09 14:35:40|736532.6|734532.6|736026.1|735026.1|736535.3|735046.3|736021.4|734519.8|27
1628519750000|2021-08-09 14:35:50|736024|735024|736040.9|735040.9|736073.2|735073.2|736018|735018|19
1628519760000|2021-08-09 14:36:00|736047.5|735047.5|736033.8|735033.8|736062.9|735062.9|736033|735033|24
1628519770000|2021-08-09 14:36:10|736033|735033|735978.2|734978.2|736039.2|735039.2|735969.6|734969.6|22
1628519780000|2021-08-09 14:36:20|735979.3|734979.3|736414.8|734414.8|736481.8|734979.3|735902.6|734388.9|35
1628519790000|2021-08-09 14:36:30|736401.9|734401.9|735890.4|734890.4|736401.9|734911.8|735881.1|734386.2|34
1628519800000|2021-08-09 14:36:40|735891.1|734891.1|735843.4|734843.4|735891.1|734891.1|735837.5|734837.5|24
1628519810000|2021-08-09 14:36:50|735837|734837|735835.3|734835.3|735846.1|734846.1|735823.6|734823.6|21
1628519820000|2021-08-09 14:37:00|735840.2|734840.2|735819.9|734819.9|736354.5|734872|735814|734348.4|36
1628519830000|2021-08-09 14:37:10|735821.9|734821.9|735834.8|734834.8|736352.9|734862.2|735809.6|734332.3|32
1628519840000|2021-08-09 14:37:20|735837.1|734837.1|735810.2|734810.2|735842|734842|735796.8|734796.8|33
1628519850000|2021-08-09 14:37:30|735791.3|734791.3|735801.7|734801.7|735818.7|734818.7|735788.6|734788.6|27
1628519860000|2021-08-09 14:37:40|735797.9|734797.9|735884.4|734884.4|736365.8|734899.1|735795.1|734342|30
1628519870000|2021-08-09 14:37:50|735888.8|734888.8|735860.4|734860.4|735893.7|734893.7|735840.6|734840.6|26
1628519880000|2021-08-09 14:38:00|735865.7|734865.7|736360.4|734360.4|736382.2|734897.8|735865.7|734360.4|28
1628519890000|2021-08-09 14:38:10|736359|734359|736346.4|734346.4|736362|734362|736330.6|734330.6|31
1628519900000|2021-08-09 14:38:20|736348.2|734348.2|735912.2|734912.2|736382.5|734935.3|735879.8|734343.8|33
1628519910000|2021-08-09 14:38:30|735911.6|734911.6|736480.8|734480.8|736480.8|735012.7|735910.3|734480.8|32
1628519920000|2021-08-09 14:38:40|736474.6|734474.6|736509|734509|736520.1|734520.1|736458.8|734458.8|28
1628519930000|2021-08-09 14:38:50|736512.1|734512.1|736540.1|734540.1|736583.4|734583.4|736498.8|734498.8|28
1628519940000|2021-08-09 14:39:00|736523.6|734523.6|736496.3|734496.3|736529.1|735000.8|736000.8|734488.3|32
1628519950000|2021-08-09 14:39:10|736509.2|734509.2|736499.7|734499.7|736518.1|734985.1|735985.1|734469.7|31
1628519960000|2021-08-09 14:39:20|736484.2|734484.2|735958.9|734958.9|736498.8|734958.9|735958.9|734463.9|27
1628519970000|2021-08-09 14:39:30|736467.9|734467.9|736456.1|734456.1|736487.6|734487.6|736447.1|734447.1|36
1628519980000|2021-08-09 14:39:40|736459.1|734459.1|736436.7|734436.7|736480.4|734480.4|736429.7|734429.7|30
1628519990000|2021-08-09 14:39:50|736436.4|734436.4|736416.1|734416.1|736453.4|734952.9|735927.8|734414.3|22
1628520000000|2021-08-09 14:40:00|736402.9|734402.9|736462.3|734462.3|736471.4|734471.4|736402.9|734402.9|29
1628520010000|2021-08-09 14:40:10|736459.7|734459.7|736478|734478|736482.9|734974.4|735969.5|734446.4|29
1628520020000|2021-08-09 14:40:20|736481.2|734481.2|736498.6|734498.6|736511.5|734511.5|736468.6|734468.6|21
1628520030000|2021-08-09 14:40:30|736491.5|734491.5|736500|734500|736543.4|735011.2|736011.2|734491.5|20
1628520040000|2021-08-09 14:40:40|736508.2|734508.2|736016.8|735016.8|736511.5|735016.8|736016.8|734489.9|29
1628520050000|2021-08-09 14:40:50|736012.8|735012.8|736467.1|734467.1|736515.2|735028.6|735979.3|734463.8|33
1628520060000|2021-08-09 14:41:00|736465.8|734465.8|736481.7|734481.7|736514.7|735018.9|735972.5|734435.8|32
1628520070000|2021-08-09 14:41:10|736481.8|734481.8|736502.9|734502.9|736510.6|734510.6|736474.3|734474.3|35
1628520080000|2021-08-09 14:41:20|736025|735025|736474.8|734474.8|736537|735027.7|735988.4|734469.8|35
1628520090000|2021-08-09 14:41:30|736485.5|734485.5|736019.5|735019.5|736520.9|735036.5|735987.4|734478.7|32
1628520100000|2021-08-09 14:41:40|736018.7|735018.7|736022.8|735022.8|736040.2|735040.2|736018.7|735018.7|23
1628520110000|2021-08-09 14:41:50|736023.5|735023.5|736000.9|735000.9|736528.7|735032.6|735991.9|734502.1|32
1628520120000|2021-08-09 14:42:00|735999.7|734999.7|736004.3|735004.3|736016.2|735016.2|735993.9|734993.9|28
1628520130000|2021-08-09 14:42:10|736017.6|735017.6|736056.3|735056.3|736069.7|735069.7|736009|735009|22
1628520140000|2021-08-09 14:42:20|736056.5|735056.5|735949.2|734949.2|736490.1|735068.3|735949.2|734477.8|34
1628520150000|2021-08-09 14:42:30|736467|734467|735999.7|734999.7|736509.5|735012.2|735987.5|734467|27
1628520160000|2021-08-09 14:42:40|735997.4|734997.4|736038|735038|736517.3|735043.5|735988.5|734516.8|26
1628520170000|2021-08-09 14:42:50|736042.9|735042.9|736053.2|735053.2|736070.2|735070.2|736012.3|735012.3|25
1628520180000|2021-08-09 14:43:00|736053.5|735053.5|736084.5|735084.5|736100.2|735100.2|736051.7|735051.7|35
1628520190000|2021-08-09 14:43:10|736083.3|735083.3|736205.9|735205.9|736233.5|735233.5|736079.7|735079.7|33
1628520200000|2021-08-09 14:43:20|736204.8|735204.8|736209|735209|736227.6|735227.6|736199.5|735199.5|32
1628520210000|2021-08-09 14:43:30|736209.8|735209.8|736201|735201|736222.6|735222.6|736182.4|735182.4|24
1628520220000|2021-08-09 14:43:40|736200.5|735200.5|736095|735095|736658.2|735200.5|736095|734618.5|34
1628520230000|2021-08-09 14:43:50|736095.5|735095.5|736587.3|734587.3|736587.3|735098.8|736012.6|734521.2|39
1628520240000|2021-08-09 14:44:00|736575.6|734575.6|736126.2|735126.2|736583.4|735139.3|736055|734557.8|30
1628520250000|2021-08-09 14:44:10|736128.3|735128.3|736029.3|735029.3|736561.2|735128.3|736023.2|734542.3|32
1628520260000|2021-08-09 14:44:20|736028.7|735028.7|736040.7|735040.7|736048.6|735048.6|736028.7|735028.7|15
1628520270000|2021-08-09 14:44:30|736040.2|735040.2|736035.6|735035.6|736557.7|735066.4|736028.6|734533.2|31
1628520280000|2021-08-09 14:44:40|736053.1|735053.1|736050.7|735050.7|736066|735066|736044.1|735044.1|17
1628520290000|2021-08-09 14:44:50|736044.6|735044.6|736054.2|735054.2|736538.4|735068.5|736033.3|734538.4|27
1628520300000|2021-08-09 14:45:00|736067.1|735067.1|736672.7|734672.7|736672.7|735140.8|736067.1|734651|37
1628520310000|2021-08-09 14:45:10|736673.5|734673.5|736168.9|735168.9|736683.4|735202.5|736151.3|734661.4|38
1628520320000|2021-08-09 14:45:20|736171.1|735171.1|736178|735178|736684.3|735190.9|736156.8|734660|31
1628520330000|2021-08-09 14:45:30|736170.8|735170.8|736184.3|735184.3|736695.6|735199.8|736170.8|734648.2|33
1628520340000|2021-08-09 14:45:40|736183.6|735183.6|736172.8|735172.8|736200.6|735200.6|736159|735159|31
1628520350000|2021-08-09 14:45:50|736171.2|735171.2|736220|735220|736709.9|735235.5|736167.5|734690.1|33
1628520360000|2021-08-09 14:46:00|736213.2|735213.2|736740.4|734740.4|736761.3|735276.6|736213.2|734737.3|32
1628520370000|2021-08-09 14:46:10|736734.2|734734.2|736215.9|735215.9|736753.3|735256.9|736212.9|734731.8|34
1628520380000|2021-08-09 14:46:20|736216.2|735216.2|736157.5|735157.5|736671.8|735216.2|736132.7|734658.3|36
1628520390000|2021-08-09 14:46:30|736163|735163|736700.7|734700.7|736715.7|735202.7|736157.2|734698|36
1628520400000|2021-08-09 14:46:40|736714.1|734714.1|736653|734653|736714.7|735180.8|736166.9|734644.9|35
1628520410000|2021-08-09 14:46:50|736654.9|734654.9|736643.7|734643.7|736667.5|734667.5|736642.1|734642.1|23
1628520420000|2021-08-09 14:47:00|736643.3|734643.3|736652|734652|736673.3|734673.3|736643.1|734643.1|21
1628520430000|2021-08-09 14:47:10|736665.4|734665.4|736649|734649|736665.6|734665.6|736634.7|734634.7|35
1628520440000|2021-08-09 14:47:20|736650.8|734650.8|736649.2|734649.2|736664.9|734664.9|736641.9|734641.9|26
1628520450000|2021-08-09 14:47:30|736647.6|734647.6|736661.8|734661.8|736684.1|734684.1|736646.8|734646.8|26
1628520460000|2021-08-09 14:47:40|736664.6|734664.6|736691.9|734691.9|736701.1|734701.1|736664.6|734664.6|28
1628520470000|2021-08-09 14:47:50|736702.5|734702.5|736648.4|734648.4|736702.5|734702.5|736639.1|734639.1|33
1628520480000|2021-08-09 14:48:00|736641.9|734641.9|736031.8|735031.8|736664.1|735142.9|736027.8|734618.1|36
1628520490000|2021-08-09 14:48:10|736029|735029|736031.5|735031.5|736068.6|735068.6|736025.4|735025.4|35
1628520500000|2021-08-09 14:48:20|736030.5|735030.5|736045.3|735045.3|736050|735050|736021.2|735021.2|35
1628520510000|2021-08-09 14:48:30|736046.2|735046.2|736039|735039|736061.2|735061.2|736034.1|735034.1|33
1628520520000|2021-08-09 14:48:40|736044|735044|736034.5|735034.5|736047.2|735047.2|736010.6|735010.6|32
1628520530000|2021-08-09 14:48:50|736044.6|735044.6|736021.8|735021.8|736531.7|735046.5|736009.4|734517.7|38
1628520540000|2021-08-09 14:49:00|736023.4|735023.4|736013|735013|736027.4|735027.4|735986.6|734986.6|34
1628520550000|2021-08-09 14:49:10|736008.6|735008.6|735926.6|734926.6|736024.3|735024.3|735926.6|734926.6|29
1628520560000|2021-08-09 14:49:20|736418.5|734418.5|735959.4|734959.4|736483.9|734969.3|735959.4|734417.8|36
1628520570000|2021-08-09 14:49:30|735948|734948|735948.6|734948.6|735968|734968|735936|734936|30
1628520580000|2021-08-09 14:49:40|735944.1|734944.1|735950.5|734950.5|735962.1|734962.1|735941.8|734941.8|32
1628520590000|2021-08-09 14:49:50|735962.1|734962.1|735936.2|734936.2|736495.8|735003.6|735935.8|734476.9|31
1628520600000|2021-08-09 14:50:00|735934.3|734934.3|735966|734966|735966|734966|735930.9|734930.9|32
1628520610000|2021-08-09 14:50:10|735972.8|734972.8|736025.1|735025.1|736050.7|735050.7|735972.8|734972.8|33
1628520620000|2021-08-09 14:50:20|736024.5|735024.5|736073.2|735073.2|736073.6|735073.6|736024.5|735024.5|20
1628520630000|2021-08-09 14:50:30|736068.6|735068.6|736091|735091|736123.4|735123.4|736058.8|735058.8|30
1628520640000|2021-08-09 14:50:40|736097.3|735097.3|736193.8|735193.8|736217|735217|736089.6|735089.6|34
1628520650000|2021-08-09 14:50:50|736096.4|735096.4|736209|735209|736211.1|735211.1|736086.2|735086.2|32
1628520660000|2021-08-09 14:51:00|736194.4|735194.4|736232.1|735232.1|736241.5|735241.5|736178.4|735178.4|32
1628520670000|2021-08-09 14:51:10|736238.3|735238.3|736239.2|735239.2|736259.7|735259.7|736231|735231|32
1628520680000|2021-08-09 14:51:20|736237.3|735237.3|736249.1|735249.1|736258.8|735258.8|736237.3|735237.3|21
1628520690000|2021-08-09 14:51:30|736250.1|735250.1|736268.5|735268.5|736282|735282|736249.5|735249.5|26
1628520700000|2021-08-09 14:51:40|736257.6|735257.6|736245.2|735245.2|736276.8|735276.8|736239.6|735239.6|28
1628520710000|2021-08-09 14:51:50|736245.1|735245.1|736217.7|735217.7|736245.7|735245.7|736212.7|735212.7|26
1628520720000|2021-08-09 14:52:00|736227.5|735227.5|736230.9|735230.9|736239.2|735239.2|736214.3|735214.3|38
1628520730000|2021-08-09 14:52:10|736234|735234|736201.4|735201.4|736250.8|735250.8|736201.4|735201.4|29
1628520740000|2021-08-09 14:52:20|736222.6|735222.6|736197.1|735197.1|736235.4|735235.4|736197.1|735197.1|25
1628520750000|2021-08-09 14:52:30|736190.8|735190.8|736205.8|735205.8|736217.8|735217.8|736190.8|735190.8|28
1628520760000|2021-08-09 14:52:40|736205.4|735205.4|736205.1|735205.1|736219.5|735219.5|736204.1|735204.1|23
1628520770000|2021-08-09 14:52:50|736205.4|735205.4|736208.9|735208.9|736219.9|735219.9|736202.2|735202.2|23
1628520780000|2021-08-09 14:53:00|736209.8|735209.8|736244|735244|736264.3|735264.3|736164.6|735164.6|34
1628520790000|2021-08-09 14:53:10|736242.2|735242.2|736192.3|735192.3|736244.7|735244.7|736191.7|735191.7|32
1628520800000|2021-08-09 14:53:20|736192.2|735192.2|736338.6|735338.6|736366.3|735366.3|736192.2|735192.2|35
1628520810000|2021-08-09 14:53:30|736334.2|735334.2|736335.4|735335.4|736346.8|735346.8|736331.8|735331.8|33
1628520820000|2021-08-09 14:53:40|736335.6|735335.6|736332.9|735332.9|736351.1|735351.1|736332.6|735332.6|23
1628520830000|2021-08-09 14:53:50|736333.8|735333.8|736344.5|735344.5|736379.9|735379.9|736296.2|735296.2|32
1628520840000|2021-08-09 14:54:00|736349.5|735349.5|736511.3|735511.3|736529.2|735529.2|736347.6|735347.6|31
1628520850000|2021-08-09 14:54:10|736509.5|735509.5|737260.3|735260.3|737408.1|735900.9|736509.5|735050.5|40
1628520860000|2021-08-09 14:54:20|737302|735302|737389.6|735389.6|737391.3|735862.9|736821.4|735230.6|40
1628520870000|2021-08-09 14:54:30|737419.7|735419.7|737261.3|735261.3|737419.7|735830.4|736713.8|735219.6|40
1628520880000|2021-08-09 14:54:40|737261.1|735261.1|737361.5|735361.5|737371.1|735831.9|736756.3|735246.6|38
1628520890000|2021-08-09 14:54:50|737356.1|735356.1|737388|735388|737415.8|735870.4|736860.5|735356.1|39
1628520900000|2021-08-09 14:55:00|737409.9|735409.9|736940.6|735940.6|737494.8|735941.2|736904.6|735409.9|40
1628520910000|2021-08-09 14:55:10|737432|735432|737492.4|735492.4|737527.9|735981|736914.5|735425.6|38
1628520920000|2021-08-09 14:55:20|737495.6|735495.6|736972.4|735972.4|737502.8|735985.1|736964.9|735438.5|37
1628520930000|2021-08-09 14:55:30|736977.9|735977.9|737454.3|735454.3|737504.4|735991|736943.4|735427.4|38
1628520940000|2021-08-09 14:55:40|737458.2|735458.2|737471.3|735471.3|737471.3|735928.5|736889.3|735411|39
1628520950000|2021-08-09 14:55:50|737449.7|735449.7|737352.1|735352.1|737480.3|735905.3|736823.8|735270.3|39
1628520960000|2021-08-09 14:56:00|736827.1|735827.1|736951.2|735951.2|737428.9|735953.3|736827.1|735346.8|34
1628520970000|2021-08-09 14:56:10|737461.7|735461.7|737468.5|735468.5|737497.8|735971.7|736962.2|735461.7|39
1628520980000|2021-08-09 14:56:20|736974.8|735974.8|737450.6|735450.6|737512.9|735983|736945.5|735447.8|39
1628520990000|2021-08-09 14:56:30|737462.7|735462.7|737424.5|735424.5|737483.9|735905|736899.1|735415.6|38
1628521000000|2021-08-09 14:56:40|737412.3|735412.3|737402.9|735402.9|737437|735917.8|736905.2|735402.9|32
1628521010000|2021-08-09 14:56:50|737401.6|735401.6|737388.5|735388.5|737412.2|735885.7|736863.3|735388.5|26
1628521020000|2021-08-09 14:57:00|737388.1|735388.1|736891.2|735891.2|737402.5|735892.1|736866.8|735386.2|33
1628521030000|2021-08-09 14:57:10|736893.8|735893.8|736996.3|735996.3|737418.4|735996.3|736889.7|735399.6|35
1628521040000|2021-08-09 14:57:20|736986.9|735986.9|736987.5|735987.5|737492.2|736007.9|736958.5|735452.7|36
1628521050000|2021-08-09 14:57:30|736988.7|735988.7|737071.3|736071.3|737567.6|736082.1|736988.7|735567.6|35
1628521060000|2021-08-09 14:57:40|737088.6|736088.6|737684|735684|737684|736187|737074.3|735639.1|39
1628521070000|2021-08-09 14:57:50|737172.1|736172.1|737655.9|735655.9|737673.9|736172.1|737131.6|735628|37
1628521080000|2021-08-09 14:58:00|737657.4|735657.4|737664.7|735664.7|737673.2|735673.2|737646.4|735646.4|35
1628521090000|2021-08-09 14:58:10|737663.6|735663.6|737644.6|735644.6|737691.9|736188.3|737166.4|735644.4|38
1628521100000|2021-08-09 14:58:20|737650.1|735650.1|737646.5|735646.5|737665.8|735665.8|737630.9|735630.9|36
1628521110000|2021-08-09 14:58:30|737652|735652|737656.1|735656.1|737667.2|736177.4|737144|735645.4|33
1628521120000|2021-08-09 14:58:40|737649.4|735649.4|737726.6|735726.6|737767.3|735767.3|737640|735640|34
1628521130000|2021-08-09 14:58:50|737727.3|735727.3|737257.3|736257.3|737756.1|736257.3|737230.3|735727.3|39
1628521140000|2021-08-09 14:59:00|737248.4|736248.4|737743.1|735743.1|737756.9|736257.7|737238.7|735732.8|35
1628521150000|2021-08-09 14:59:10|737741.8|735741.8|737742.4|735742.4|737754.7|735754.7|737734.2|735734.2|27
1628521160000|2021-08-09 14:59:20|737743.1|735743.1|737258.4|736258.4|737757.4|736262|737242.9|735742.7|23
1628521170000|2021-08-09 14:59:30|737260.7|736260.7|737776.6|735776.6|737777.4|736286.5|737250.2|735772.8|33
1628521180000|2021-08-09 14:59:40|737780.6|735780.6|737267.2|736267.2|737812.1|736293|737265.4|735775.5|37
1628521190000|2021-08-09 14:59:50|737272.5|736272.5|737303.6|736303.6|737315.4|736315.4|737268.1|736268.1|38
1628521200000|2021-08-09 15:00:00|737333.7|736333.7|737419.9|736419.9|737424.2|736424.2|737333.7|736333.7|40
1628521210000|2021-08-09 15:00:10|737421.3|736421.3|737338.6|736338.6|737421.3|736421.3|737338.6|736338.6|35
1628521220000|2021-08-09 15:00:20|737338.8|736338.8|737351.9|736351.9|737846.6|736357.7|737304.8|735842.8|38
1628521230000|2021-08-09 15:00:30|737362.3|736362.3|737423.5|736423.5|737914.4|736425|737344.3|735903.4|38
1628521240000|2021-08-09 15:00:40|737433.3|736433.3|737427.7|736427.7|737951.4|736451.4|737410.3|735934.2|36
1628521250000|2021-08-09 15:00:50|737449.2|736449.2|737453.1|736453.1|737471.9|736471.9|737441|736441|28
1628521260000|2021-08-09 15:01:00|737450.2|736450.2|737435.7|736435.7|737464.8|736464.8|737434.5|736434.5|32
1628521270000|2021-08-09 15:01:10|737360.7|736360.7|737291.1|736291.1|737360.7|736360.7|737282.9|736282.9|37
1628521280000|2021-08-09 15:01:20|737292.3|736292.3|737308.2|736308.2|737840.2|736335.4|737291.9|735820.5|37
1628521290000|2021-08-09 15:01:30|737310.7|736310.7|737340.7|736340.7|737347.5|736347.5|737310.7|736310.7|31
1628521300000|2021-08-09 15:01:40|737341|736341|737339.8|736339.8|737357.5|736357.5|737335.1|736335.1|27
1628521310000|2021-08-09 15:01:50|737339.7|736339.7|737299|736299|737340.7|736340.7|737296.2|736296.2|32
1628521320000|2021-08-09 15:02:00|737298.9|736298.9|737746.6|735746.6|737746.6|736326|737247.3|735746.6|39
1628521330000|2021-08-09 15:02:10|737745.8|735745.8|737203|736203|737746.2|736252.3|737173.4|735745.8|38
1628521340000|2021-08-09 15:02:20|737204.7|736204.7|737092|736092|737204.7|736204.7|737092|736092|39
1628521350000|2021-08-09 15:02:30|737085|736085|737127.1|736127.1|737153.5|736153.5|737077.1|736077.1|35
1628521360000|2021-08-09 15:02:40|737127.9|736127.9|737121.6|736121.6|737156.9|736156.9|737106.5|736106.5|37
1628521370000|2021-08-09 15:02:50|737121|736121|737097.6|736097.6|737141.2|736141.2|737089.1|736089.1|36
1628521380000|2021-08-09 15:03:00|737117.6|736117.6|737212.7|736212.7|737212.7|736212.7|737117.6|736117.6|37
1628521390000|2021-08-09 15:03:10|737202.6|736202.6|737195.9|736195.9|737219.4|736219.4|737163|736163|38
1628521400000|2021-08-09 15:03:20|737186|736186|737204.6|736204.6|737234.5|736234.5|737177.7|736177.7|36
1628521410000|2021-08-09 15:03:30|737200.7|736200.7|737138.4|736138.4|737669.1|736217.3|737118.4|735669.1|38
1628521420000|2021-08-09 15:03:40|737141|736141|737170.4|736170.4|737175|736175|737129.7|736129.7|36
1628521430000|2021-08-09 15:03:50|737176.6|736176.6|737139.9|736139.9|737176.6|736176.6|737135.4|736135.4|35
1628521440000|2021-08-09 15:04:00|737146.7|736146.7|737168.7|736168.7|737177.2|736177.2|737136|736136|32
1628521450000|2021-08-09 15:04:10|737186.7|736186.7|737168.1|736168.1|737213|736213|737154.7|736154.7|40
1628521460000|2021-08-09 15:04:20|737171.2|736171.2|737259.6|736259.6|737270.8|736270.8|737165.6|736165.6|38
1628521470000|2021-08-09 15:04:30|737260.9|736260.9|737762.2|735762.2|737765.7|736274.2|737232.3|735747.5|40
1628521480000|2021-08-09 15:04:40|737749|735749|737254.8|736254.8|737779|736256.4|737252.5|735738.3|35
1628521490000|2021-08-09 15:04:50|737256.3|736256.3|737262.8|736262.8|737276.4|736276.4|737255.7|736255.7|31
1628521500000|2021-08-09 15:05:00|737261.8|736261.8|737464|736464|737521|736521|737258.8|736258.8|40
1628521510000|2021-08-09 15:05:10|737468.5|736468.5|737935.1|735935.1|737951|736468.5|737407.9|735895.9|37
1628521520000|2021-08-09 15:05:20|737932.5|735932.5|737472.5|736472.5|737935.5|736481.6|737444.9|735932.5|35
1628521530000|2021-08-09 15:05:30|737463.6|736463.6|737435|736435|737969.6|736474.1|737435|735948.6|36
1628521540000|2021-08-09 15:05:40|737447.8|736447.8|737941.3|735941.3|737951.3|736467.7|737427.9|735941|35
1628521550000|2021-08-09 15:05:50|737955.1|735955.1|737382|736382|737955.1|736435|737366|735955.1|36
1628521560000|2021-08-09 15:06:00|737370.1|736370.1|737300.9|736300.9|737854.7|736370.1|737292.5|735804.6|36
1628521570000|2021-08-09 15:06:10|737303|736303|737298|736298|737812.6|736318.8|737294.9|735806.6|25
1628521580000|2021-08-09 15:06:20|737298.3|736298.3|737762|735762|737769.4|736299.2|737229.3|735714.7|30
1628521590000|2021-08-09 15:06:30|737767.6|735767.6|737230.5|736230.5|737783.4|736275.4|737230.5|735759.3|36
1628521600000|2021-08-09 15:06:40|737234.3|736234.3|737207.4|736207.4|737236.4|736236.4|737207.4|736207.4|27
1628521610000|2021-08-09 15:06:50|737197.8|736197.8|737252.2|736252.2|737284.4|736284.4|737197.8|736197.8|36
1628521620000|2021-08-09 15:07:00|737243.3|736243.3|737235.3|736235.3|737277.6|736277.6|737232.9|736232.9|35
1628521630000|2021-08-09 15:07:10|737233.8|736233.8|737142.8|736142.8|737247.4|736247.4|737142.8|736142.8|35
1628521640000|2021-08-09 15:07:20|737144.6|736144.6|737133.2|736133.2|737162.4|736162.4|737126.3|736126.3|40
1628521650000|2021-08-09 15:07:30|737119.7|736119.7|737071.5|736071.5|737582.8|736133.2|737058.8|735575.8|31
1628521660000|2021-08-09 15:07:40|737076.1|736076.1|737026.9|736026.9|737076.1|736076.1|737016.2|736016.2|28
1628521670000|2021-08-09 15:07:50|737027.8|736027.8|737114.3|736114.3|737123.5|736123.5|736990.6|735990.6|31
1628521680000|2021-08-09 15:08:00|737119.2|736119.2|737002.8|736002.8|737119.3|736119.3|736991.6|735991.6|34
1628521690000|2021-08-09 15:08:10|737004.3|736004.3|737000.5|736000.5|737004.7|736004.7|736973.5|735973.5|27
1628521700000|2021-08-09 15:08:20|736966.3|735966.3|736949.8|735949.8|736998.9|735998.9|736933.9|735933.9|26
1628521710000|2021-08-09 15:08:30|736949.5|735949.5|736921.3|735921.3|736954.2|735954.2|736921.3|735921.3|34
1628521720000|2021-08-09 15:08:40|736923.8|735923.8|736904.9|735904.9|736925.5|735925.5|736890.9|735890.9|30
1628521730000|2021-08-09 15:08:50|736898.3|735898.3|737033|736033|737033.2|736033.2|736891.4|735891.4|34
1628521740000|2021-08-09 15:09:00|737028.7|736028.7|737018.4|736018.4|737029.3|736029.3|737000.1|736000.1|33
1628521750000|2021-08-09 15:09:10|737028.2|736028.2|737462.7|735462.7|737462.7|736056|736966.1|735462.7|33
1628521760000|2021-08-09 15:09:20|736955.5|735955.5|736926.9|735926.9|737434.5|735960.3|736920.8|735423.2|33
1628521770000|2021-08-09 15:09:30|736925.5|735925.5|736934.8|735934.8|736934.8|735934.8|736923.5|735923.5|24
1628521780000|2021-08-09 15:09:40|736921.9|735921.9|736920.1|735920.1|737442.7|735922.7|736915.1|735408.8|29
1628521790000|2021-08-09 15:09:50|737493|735493|736923.7|735923.7|737493|735938.6|736916.7|735442.1|31
1628521800000|2021-08-09 15:10:00|736923.3|735923.3|737028.3|736028.3|737543.2|736033.3|736923.3|735429.9|33
1628521810000|2021-08-09 15:10:10|737028.4|736028.4|737082|736082|737591.6|736107.3|737027.3|735581.8|36
1628521820000|2021-08-09 15:10:20|737083.6|736083.6|737517.9|735517.9|737530.5|736098.3|737026.8|735509.3|31
1628521830000|2021-08-09 15:10:30|737519.3|735519.3|737517.7|735517.7|737530.5|735530.5|737514.7|735514.7|25
1628521840000|2021-08-09 15:10:40|737518.2|735518.2|736978|735978|737532.6|735978|736951.4|735500.7|21
1628521850000|2021-08-09 15:10:50|736977.9|735977.9|737388.9|735388.9|737418.7|735983.8|736897.4|735388.9|31
1628521860000|2021-08-09 15:11:00|736908.7|735908.7|736919.7|735919.7|736919.7|735919.7|736887.1|735887.1|29
1628521870000|2021-08-09 15:11:10|736895.8|735895.8|736912.4|735912.4|737420.7|735950.1|736895.8|735414.8|27
1628521880000|2021-08-09 15:11:20|736914.5|735914.5|736914.8|735914.8|736929.1|735929.1|736912.7|735912.7|33
1628521890000|2021-08-09 15:11:30|736922.4|735922.4|737415.5|735415.5|737430.2|735927.3|736907.1|735412.5|31
1628521900000|2021-08-09 15:11:40|737415.9|735415.9|737429.8|735429.8|737438.2|735438.2|737415.9|735415.9|28
1628521910000|2021-08-09 15:11:50|737431.2|735431.2|736936.2|735936.2|737434.3|735938.5|736936.2|735421.6|26
1628521920000|2021-08-09 15:12:00|736935.6|735935.6|736923|735923|736936|735936|736917.4|735917.4|25
1628521930000|2021-08-09 15:12:10|736921.9|735921.9|736912.8|735912.8|736931.8|735931.8|736912.8|735912.8|22
1628521940000|2021-08-09 15:12:20|736919.6|735919.6|736955.1|735955.1|737478.3|735970|736912.9|735446.2|24
1628521950000|2021-08-09 15:12:30|736959.7|735959.7|736937.9|735937.9|736961.8|735961.8|736933|735933|13
1628521960000|2021-08-09 15:12:40|736934.4|735934.4|736935.6|735935.6|736955.2|735955.2|736928.3|735928.3|20
1628521970000|2021-08-09 15:12:50|736942.7|735942.7|736912.4|735912.4|737411.9|735945|736903|735411.9|24
1628521980000|2021-08-09 15:13:00|736931.1|735931.1|736946.6|735946.6|736947.8|735947.8|736914.1|735914.1|26
1628521990000|2021-08-09 15:13:10|736935.9|735935.9|736803.6|735803.6|737309.9|735936.8|736784.7|735268|35
1628522000000|2021-08-09 15:13:20|736791.4|735791.4|736812.3|735812.3|736833.1|735833.1|736791.4|735791.4|34
1628522010000|2021-08-09 15:13:30|736810.1|735810.1|736847.2|735847.2|736853.3|735853.3|736799.1|735799.1|23
1628522020000|2021-08-09 15:13:40|736847.1|735847.1|736867.9|735867.9|737359.6|735887.2|736847.1|735331.6|29
1628522030000|2021-08-09 15:13:50|736865.5|735865.5|736841.4|735841.4|736868|735868|736827|735827|28
1628522040000|2021-08-09 15:14:00|736843.2|735843.2|736781.3|735781.3|736849.4|735849.4|736760.5|735760.5|28
1628522050000|2021-08-09 15:14:10|736782.8|735782.8|736766.5|735766.5|736793.1|735793.1|736747.1|735747.1|22
1628522060000|2021-08-09 15:14:20|736765.7|735765.7|736750.4|735750.4|736771.6|735771.6|736717.2|735717.2|23
1628522070000|2021-08-09 15:14:30|736743.1|735743.1|736694.5|735694.5|737222.3|735753|736679.9|735214.3|35
1628522080000|2021-08-09 15:14:40|736686.6|735686.6|736687.2|735687.2|736696|735696|736662.3|735662.3|31
1628522090000|2021-08-09 15:14:50|736686.1|735686.1|736783.5|735783.5|736784.5|735784.5|736686.1|735686.1|24
1628522100000|2021-08-09 15:15:00|736784.9|735784.9|736783.6|735783.6|736791.8|735791.8|736767.6|735767.6|24
1628522110000|2021-08-09 15:15:10|736778.8|735778.8|736747.8|735747.8|736805.7|735805.7|736738.6|735738.6|28
1628522120000|2021-08-09 15:15:20|736748.7|735748.7|736769.5|735769.5|736783.2|735783.2|736745.2|735745.2|33
1628522130000|2021-08-09 15:15:30|736763.8|735763.8|736740.4|735740.4|736767.3|735767.3|736739.7|735739.7|31
1628522140000|2021-08-09 15:15:40|736750.7|735750.7|736715.1|735715.1|736750.7|735750.7|736715.1|735715.1|25
1628522150000|2021-08-09 15:15:50|736715.3|735715.3|736657.7|735657.7|736722.7|735722.7|736655.6|735655.6|33
1628522160000|2021-08-09 15:16:00|736655.6|735655.6|736654.8|735654.8|736663|735663|736649.8|735649.8|26
1628522170000|2021-08-09 15:16:10|736657.6|735657.6|736657|735657|736659.1|735659.1|736655.5|735655.5|19
1628522180000|2021-08-09 15:16:20|736657.1|735657.1|736655.1|735655.1|736657.2|735657.2|736636|735636|15
1628522190000|2021-08-09 15:16:30|736663.5|735663.5|736649.5|735649.5|736663.5|735663.5|736643.1|735643.1|25
1628522200000|2021-08-09 15:16:40|736652|735652|736614|735614|736656.1|735656.1|736605.9|735605.9|22
1628522210000|2021-08-09 15:16:50|736614.3|735614.3|736485.1|735485.1|736614.3|735614.3|736485.1|735485.1|29
1628522220000|2021-08-09 15:17:00|736485.3|735485.3|736505|735505|736505|735505|736477.2|735477.2|27
1628522230000|2021-08-09 15:17:10|736504.9|735504.9|736519.5|735519.5|736519.5|735519.5|736499.8|735499.8|30
1628522240000|2021-08-09 15:17:20|736518.5|735518.5|736526.5|735526.5|736535.1|735535.1|736518.5|735518.5|22
1628522250000|2021-08-09 15:17:30|736527.7|735527.7|736580.3|735580.3|736580.7|735580.7|736527.7|735527.7|29
1628522260000|2021-08-09 15:17:40|736578.6|735578.6|736601.9|735601.9|736603.9|735603.9|736570.1|735570.1|35
1628522270000|2021-08-09 15:17:50|736622.5|735622.5|736629.5|735629.5|736666.3|735666.3|736611.4|735611.4|32
1628522280000|2021-08-09 15:18:00|736630.2|735630.2|736658|735658|736672.4|735672.4|736622.7|735622.7|34
1628522290000|2021-08-09 15:18:10|736659.7|735659.7|736646.8|735646.8|736660.7|735660.7|736641.1|735641.1|34
1628522300000|2021-08-09 15:18:20|736638.2|735638.2|736645.8|735645.8|736645.8|735645.8|736638.2|735638.2|34
1628522310000|2021-08-09 15:18:30|736644.3|735644.3|736657.4|735657.4|736660.3|735660.3|736644.3|735644.3|34
1628522320000|2021-08-09 15:18:40|736672.5|735672.5|736661.6|735661.6|736674.5|735674.5|736633.6|735633.6|33
1628522330000|2021-08-09 15:18:50|736656.8|735656.8|736661.3|735661.3|736672|735672|736654.2|735654.2|24
1628522340000|2021-08-09 15:19:00|736662.6|735662.6|736654.5|735654.5|736666.2|735666.2|736654.5|735654.5|29
1628522350000|2021-08-09 15:19:10|736655.3|735655.3|736760.9|735760.9|736764.1|735764.1|736655.3|735655.3|33
1628522360000|2021-08-09 15:19:20|736760.5|735760.5|736740.8|735740.8|736760.5|735760.5|736731.5|735731.5|29
1628522370000|2021-08-09 15:19:30|736744.2|735744.2|736718.5|735718.5|736781.5|735781.5|736718.5|735718.5|26
1628522380000|2021-08-09 15:19:40|736728.7|735728.7|736729.7|735729.7|736730.5|735730.5|736722.4|735722.4|27
1628522390000|2021-08-09 15:19:50|736730.6|735730.6|736729.9|735729.9|736733.5|735733.5|736726|735726|22
1628522400000|2021-08-09 15:20:00|736730.9|735730.9|736778.8|735778.8|736786.1|735786.1|736729.4|735729.4|33
1628522410000|2021-08-09 15:20:10|736777.7|735777.7|736750.6|735750.6|736780.3|735780.3|736743.4|735743.4|32
1628522420000|2021-08-09 15:20:20|736752.6|735752.6|736738|735738|736782.3|735782.3|736731.5|735731.5|27
1628522430000|2021-08-09 15:20:30|736733.9|735733.9|736786.9|735786.9|736786.9|735786.9|736733.9|735733.9|29
1628522440000|2021-08-09 15:20:40|736778.9|735778.9|736772.3|735772.3|736782.8|735782.8|736755.1|735755.1|32
1628522450000|2021-08-09 15:20:50|736772.4|735772.4|736766|735766|736780.4|735780.4|736756|735756|24
1628522460000|2021-08-09 15:21:00|736768.4|735768.4|736772.1|735772.1|736777.9|735777.9|736765.8|735765.8|29
1628522470000|2021-08-09 15:21:10|736773.4|735773.4|736783.3|735783.3|736784.8|735784.8|736770|735770|21
1628522480000|2021-08-09 15:21:20|736775.1|735775.1|736770.4|735770.4|736781.2|735781.2|736760.3|735760.3|28
1628522490000|2021-08-09 15:21:30|736770.1|735770.1|736766.6|735766.6|736784|735784|736748.2|735748.2|26
1628522500000|2021-08-09 15:21:40|736763.6|735763.6|736762.1|735762.1|736780|735780|736758.9|735758.9|33
1628522510000|2021-08-09 15:21:50|736765.1|735765.1|736761.1|735761.1|736768|735768|736757.9|735757.9|27
1628522520000|2021-08-09 15:22:00|736761.6|735761.6|736763.5|735763.5|736774.7|735774.7|736761|735761|23
1628522530000|2021-08-09 15:22:10|736762.7|735762.7|736732.5|735732.5|736767.7|735767.7|736723.9|735723.9|24
1628522540000|2021-08-09 15:22:20|736732.9|735732.9|736723|735723|736735.8|735735.8|736714.1|735714.1|31
1628522550000|2021-08-09 15:22:30|736721.7|735721.7|736722.8|735722.8|736727.2|735727.2|736717.6|735717.6|23
1628522560000|2021-08-09 15:22:40|736716.8|735716.8|736689.6|735689.6|736721.1|735721.1|736677.5|735677.5|21
1628522570000|2021-08-09 15:22:50|736683.3|735683.3|736678.5|735678.5|736720.1|735720.1|736678.5|735678.5|29
1628522580000|2021-08-09 15:23:00|736683.3|735683.3|736715.3|735715.3|736719.9|735719.9|736678.7|735678.7|25
1628522590000|2021-08-09 15:23:10|736712.3|735712.3|736711.2|735711.2|736723.7|735723.7|736708.9|735708.9|20
1628522600000|2021-08-09 15:23:20|736715.3|735715.3|736713.9|735713.9|736720.2|735720.2|736707.1|735707.1|23
1628522610000|2021-08-09 15:23:30|736716.5|735716.5|736761.7|735761.7|736773.7|735773.7|736710.7|735710.7|20
1628522620000|2021-08-09 15:23:40|736757.9|735757.9|736783.8|735783.8|736792.9|735792.9|736755|735755|25
1628522630000|2021-08-09 15:23:50|736781.4|735781.4|736785.7|735785.7|736795|735795|736775.5|735775.5|20
1628522640000|2021-08-09 15:24:00|736787.9|735787.9|736856.8|735856.8|736868.5|735868.5|736786.1|735786.1|31
1628522650000|2021-08-09 15:24:10|736859.2|735859.2|736861.9|735861.9|736861.9|735861.9|736855.8|735855.8|22
1628522660000|2021-08-09 15:24:20|736862|735862|736851.7|735851.7|736866.1|735866.1|736847.1|735847.1|25
1628522670000|2021-08-09 15:24:30|736857.5|735857.5|736877.9|735877.9|736884.7|735884.7|736852.8|735852.8|26
1628522680000|2021-08-09 15:24:40|736880.8|735880.8|736877.8|735877.8|736882.9|735882.9|736875.4|735875.4|8
1628522690000|2021-08-09 15:24:50|736878.5|735878.5|736844.1|735844.1|736882.6|735882.6|736823.6|735823.6|21
1628522700000|2021-08-09 15:25:00|736845.2|735845.2|736859.5|735859.5|736888.1|735888.1|736825|735825|32
1628522710000|2021-08-09 15:25:10|736859.4|735859.4|736873.7|735873.7|736883.9|735883.9|736859.4|735859.4|26
1628522720000|2021-08-09 15:25:20|736872.4|735872.4|736872.1|735872.1|736880.6|735880.6|736863.8|735863.8|24
1628522730000|2021-08-09 15:25:30|736882.3|735882.3|736966.4|735966.4|736990|735990|736871.9|735871.9|33
1628522740000|2021-08-09 15:25:40|736977.8|735977.8|736983|735983|736994.2|735994.2|736977.2|735977.2|28
1628522750000|2021-08-09 15:25:50|736983.4|735983.4|736898.6|735898.6|736983.4|735983.4|736895.7|735895.7|31
1628522760000|2021-08-09 15:26:00|736877.9|735877.9|736871.9|735871.9|736894.1|735894.1|736870.2|735870.2|38
1628522770000|2021-08-09 15:26:10|736869.9|735869.9|736825.9|735825.9|736870.8|735870.8|736816.1|735816.1|29
1628522780000|2021-08-09 15:26:20|736822.5|735822.5|736812.2|735812.2|736824.2|735824.2|736811.4|735811.4|30
1628522790000|2021-08-09 15:26:30|736813.1|735813.1|736759.1|735759.1|736817.4|735817.4|736759.1|735759.1|25
1628522800000|2021-08-09 15:26:40|736764.4|735764.4|736752.8|735752.8|736766|735766|736748.7|735748.7|16
1628522810000|2021-08-09 15:26:50|736753.6|735753.6|736792.4|735792.4|736801.5|735801.5|736737.5|735737.5|26
1628522820000|2021-08-09 15:27:00|736794.2|735794.2|736794.2|735794.2|736822.5|735822.5|736788.8|735788.8|33
1628522830000|2021-08-09 15:27:10|736784.8|735784.8|736771.6|735771.6|736788.7|735788.7|736758.7|735758.7|35
1628522840000|2021-08-09 15:27:20|736766.9|735766.9|736751.1|735751.1|736769.9|735769.9|736746.2|735746.2|21
1628522850000|2021-08-09 15:27:30|736762.5|735762.5|736752.9|735752.9|736762.5|735762.5|736748.4|735748.4|23
1628522860000|2021-08-09 15:27:40|736753.5|735753.5|736737.9|735737.9|736753.6|735753.6|736720.6|735720.6|27
1628522870000|2021-08-09 15:27:50|736743.4|735743.4|736724.6|735724.6|736744.9|735744.9|736720.2|735720.2|26
1628522880000|2021-08-09 15:28:00|736722.6|735722.6|736713.3|735713.3|736740.2|735740.2|736700.6|735700.6|27
1628522890000|2021-08-09 15:28:10|736716.6|735716.6|736696.8|735696.8|736725.2|735725.2|736686.7|735686.7|30
1628522900000|2021-08-09 15:28:20|736698.3|735698.3|736745.2|735745.2|736827.9|735827.9|736694.7|735694.7|33
1628522910000|2021-08-09 15:28:30|736744.3|735744.3|736755.5|735755.5|736763|735763|736744.3|735744.3|23
1628522920000|2021-08-09 15:28:40|736752.9|735752.9|736760.4|735760.4|736768.2|735768.2|736751.2|735751.2|23
1628522930000|2021-08-09 15:28:50|736762.5|735762.5|737270.8|735270.8|737277.3|735779.6|736761.6|735268.1|18
1628522940000|2021-08-09 15:29:00|737267.2|735267.2|736766.4|735766.4|737268|735783.2|736764.2|735265.9|30
1628522950000|2021-08-09 15:29:10|736766.2|735766.2|737288.7|735288.7|737290.6|735797|736765|735280.3|31
1628522960000|2021-08-09 15:29:20|737287.6|735287.6|736779.6|735779.6|737299.5|735790.9|736779.6|735283.9|36
1628522970000|2021-08-09 15:29:30|736780.7|735780.7|736788.3|735788.3|736796.6|735796.6|736779.6|735779.6|31
1628522980000|2021-08-09 15:29:40|736788.9|735788.9|736882.4|735882.4|736890.1|735890.1|736787.2|735787.2|27
1628522990000|2021-08-09 15:29:50|736883.1|735883.1|736957.9|735957.9|736968.3|735968.3|736878.6|735878.6|32
1628523000000|2021-08-09 15:30:00|736962|735962|736977.2|735977.2|737466.4|735990.8|736952.6|735466.4|22
1628523010000|2021-08-09 15:30:10|736969.8|735969.8|736944.7|735944.7|736975|735975|736941.4|735941.4|29
1628523020000|2021-08-09 15:30:20|736945.7|735945.7|736945.8|735945.8|736948.5|735948.5|736944.4|735944.4|16
1628523030000|2021-08-09 15:30:30|736945.7|735945.7|736919.9|735919.9|736945.8|735945.8|736907|735907|23
1628523040000|2021-08-09 15:30:40|736897.1|735897.1|736905.5|735905.5|736911.1|735911.1|736896|735896|32
1628523050000|2021-08-09 15:30:50|736905.1|735905.1|736863.7|735863.7|736908.3|735908.3|736854.5|735854.5|32
1628523060000|2021-08-09 15:31:00|736865.6|735865.6|736866.5|735866.5|736867.7|735867.7|736863.4|735863.4|25
1628523070000|2021-08-09 15:31:10|736862.7|735862.7|736863.1|735863.1|736878|735878|736860.5|735860.5|29
1628523080000|2021-08-09 15:31:20|736864.6|735864.6|736825.5|735825.5|736864.6|735864.6|736805.3|735805.3|27
1628523090000|2021-08-09 15:31:30|736836.9|735836.9|736914.7|735914.7|737380.2|735914.7|736814.2|735380.2|30
1628523100000|2021-08-09 15:31:40|736912.6|735912.6|736856|735856|737401.9|735912.6|736849.6|735401.9|29
1628523110000|2021-08-09 15:31:50|736856.5|735856.5|736916.2|735916.2|736916.2|735916.2|736856.1|735856.1|27
1628523120000|2021-08-09 15:32:00|736917.2|735917.2|736862|735862|736920.9|735920.9|736856.3|735856.3|36
1628523130000|2021-08-09 15:32:10|736862.6|735862.6|736899.3|735899.3|736922.8|735922.8|736862.6|735862.6|31
1628523140000|2021-08-09 15:32:20|736900|735900|736913|735913|736930.5|735930.5|736896.1|735896.1|28
1628523150000|2021-08-09 15:32:30|736915.3|735915.3|736914.8|735914.8|736915.3|735915.3|736911.4|735911.4|19
1628523160000|2021-08-09 15:32:40|736915.8|735915.8|736925.8|735925.8|736935.1|735935.1|736915.8|735915.8|12
1628523170000|2021-08-09 15:32:50|736924.9|735924.9|736911.8|735911.8|736924.9|735924.9|736911.8|735911.8|17
1628523180000|2021-08-09 15:33:00|736924.1|735924.1|736825|735825|736924.1|735924.1|736825|735825|22
1628523190000|2021-08-09 15:33:10|736824|735824|736860.6|735860.6|736882.6|735882.6|736824|735824|29
1628523200000|2021-08-09 15:33:20|736860.8|735860.8|737338.3|735338.3|737355.3|735860.8|736854.7|735337.6|25
1628523210000|2021-08-09 15:33:30|737338.7|735338.7|737351.3|735351.3|737355.8|735355.8|737338.7|735338.7|21
1628523220000|2021-08-09 15:33:40|737351.8|735351.8|737354.3|735354.3|737409.1|735409.1|737349.7|735349.7|26
1628523230000|2021-08-09 15:33:50|737353.8|735353.8|737380.7|735380.7|737380.7|735380.7|737353.8|735353.8|32
1628523240000|2021-08-09 15:34:00|737378.9|735378.9|736944.4|735944.4|737428.4|735950|736941.2|735378.9|32
1628523250000|2021-08-09 15:34:10|736943.7|735943.7|737403.4|735403.4|737407.9|735945.2|736943.7|735375.3|30
1628523260000|2021-08-09 15:34:20|737402.1|735402.1|737357.8|735357.8|737408.7|735882.7|736849.6|735354.7|31
1628523270000|2021-08-09 15:34:30|736855.4|735855.4|736856.5|735856.5|736857.9|735857.9|736847|735847|28
1628523280000|2021-08-09 15:34:40|736857.1|735857.1|736838.8|735838.8|736857.4|735857.4|736821.5|735821.5|32
1628523290000|2021-08-09 15:34:50|736837.3|735837.3|737322.1|735322.1|737322.1|735837.3|736813.5|735294.9|32
1628523300000|2021-08-09 15:35:00|737321|735321|736860.1|735860.1|737345.1|735874.1|736857.5|735315.3|31
1628523310000|2021-08-09 15:35:10|736864.9|735864.9|736862.5|735862.5|736868|735868|736858.7|735858.7|23
1628523320000|2021-08-09 15:35:20|736863.5|735863.5|736847.3|735847.3|736864.2|735864.2|736847.3|735847.3|24
1628523330000|2021-08-09 15:35:30|736847.4|735847.4|736844.3|735844.3|736853|735853|736844.3|735844.3|21
1628523340000|2021-08-09 15:35:40|736843.8|735843.8|736846.3|735846.3|736849.5|735849.5|736843.7|735843.7|19
1628523350000|2021-08-09 15:35:50|736846.1|735846.1|737347.4|735347.4|737348.5|735868.3|736830.3|735313.6|25
1628523360000|2021-08-09 15:36:00|737345.6|735345.6|736861.6|735861.6|737345.6|735871.5|736835.1|735345.6|32
1628523370000|2021-08-09 15:36:10|736860.4|735860.4|736857.8|735857.8|736871.7|735871.7|736857.5|735857.5|23
1628523380000|2021-08-09 15:36:20|736858.8|735858.8|737366.3|735366.3|737373.5|735861|736854.2|735352.1|25
1628523390000|2021-08-09 15:36:30|737366.8|735366.8|737341.9|735341.9|737366.8|735890.9|736853.8|735337.1|31
1628523400000|2021-08-09 15:36:40|737344|735344|737337.3|735337.3|737345.8|735345.8|737321.1|735321.1|27
1628523410000|2021-08-09 15:36:50|737336.5|735336.5|737354.3|735354.3|737367.1|735865.1|736848.8|735333.2|27
1628523420000|2021-08-09 15:37:00|737353.3|735353.3|737388.1|735388.1|737397.1|735890.6|736848|735348.4|33
1628523430000|2021-08-09 15:37:10|737389.5|735389.5|736876.9|735876.9|737389.5|735890|736876.9|735375.2|26
1628523440000|2021-08-09 15:37:20|736874|735874|737425.9|735425.9|737430.3|735923.6|736862.6|735425.9|26
1628523450000|2021-08-09 15:37:30|737427|735427|736964.8|735964.8|737441.4|735980.3|736933.3|735425.3|36
1628523460000|2021-08-09 15:37:40|736962.5|735962.5|736952.8|735952.8|736962.5|735962.5|736944.1|735944.1|20
1628523470000|2021-08-09 15:37:50|736951.8|735951.8|736961.3|735961.3|736974|735974|736946.4|735946.4|22
1628523480000|2021-08-09 15:38:00|736958.4|735958.4|736952.5|735952.5|736964.9|735964.9|736948|735948|23
1628523490000|2021-08-09 15:38:10|736949.8|735949.8|736963|735963|736963|735963|736949.8|735949.8|20
1628523500000|2021-08-09 15:38:20|736964.5|735964.5|736959.5|735959.5|736964.7|735964.7|736955.1|735955.1|19
1628523510000|2021-08-09 15:38:30|736959.4|735959.4|737085.5|736085.5|737097.1|736097.1|736959.4|735959.4|28
1628523520000|2021-08-09 15:38:40|737085.7|736085.7|737027.4|736027.4|737542.4|736087|737021.5|735524|27
1628523530000|2021-08-09 15:38:50|737030.6|736030.6|737013.9|736013.9|737033.7|736033.7|737012.3|736012.3|17
1628523540000|2021-08-09 15:39:00|737018.2|736018.2|737011.6|736011.6|737504|736020.1|737007.7|735497|17
1628523550000|2021-08-09 15:39:10|737016.9|736016.9|737020.2|736020.2|737024.3|736024.3|736993.5|735993.5|29
1628523560000|2021-08-09 15:39:20|737020.9|736020.9|737019.1|736019.1|737020.9|736020.9|737014.6|736014.6|15
1628523570000|2021-08-09 15:39:30|737018.7|736018.7|737028.7|736028.7|737518.8|736045.2|737011.8|735508.4|26
1628523580000|2021-08-09 15:39:40|737031.4|736031.4|737010.2|736010.2|737041|736041|737010.2|736010.2|27
1628523590000|2021-08-09 15:39:50|737014|736014|737016.2|736016.2|737026.2|736026.2|737014|736014|19
1628523600000|2021-08-09 15:40:00|737021.9|736021.9|737024|736024|737027.9|736027.9|737017.5|736017.5|14
1628523610000|2021-08-09 15:40:10|737019.5|736019.5|737024.4|736024.4|737025.2|736025.2|737017.8|736017.8|15
1628523620000|2021-08-09 15:40:20|737023.8|736023.8|737042.2|736042.2|737048.2|736048.2|737023|736023|28
1628523630000|2021-08-09 15:40:30|737040.7|736040.7|737038.5|736038.5|737041|736041|737035.7|736035.7|19
1628523640000|2021-08-09 15:40:40|737036.9|736036.9|737580.4|735580.4|737582.8|736076.7|737026.4|735580.4|23
1628523650000|2021-08-09 15:40:50|737074.9|736074.9|737104.8|736104.8|737108.1|736108.1|737074.9|736074.9|28
1628523660000|2021-08-09 15:41:00|737104.5|736104.5|737099.9|736099.9|737108.1|736108.1|737099.9|736099.9|24
1628523670000|2021-08-09 15:41:10|737099.4|736099.4|737098.2|736098.2|737103.8|736103.8|737098.2|736098.2|19
1628523680000|2021-08-09 15:41:20|737096.5|736096.5|737075.3|736075.3|737101.2|736101.2|737067.2|736067.2|27
1628523690000|2021-08-09 15:41:30|737076.4|736076.4|737055.1|736055.1|737082.8|736082.8|737054.2|736054.2|29
1628523700000|2021-08-09 15:41:40|737057.2|736057.2|737048.4|736048.4|737057.2|736057.2|737046.2|736046.2|20
1628523710000|2021-08-09 15:41:50|737049.6|736049.6|737042.3|736042.3|737058.3|736058.3|737041|736041|20
1628523720000|2021-08-09 15:42:00|737031.9|736031.9|737037.5|736037.5|737044.8|736044.8|737029.8|736029.8|22
1628523730000|2021-08-09 15:42:10|737037.4|736037.4|737037.1|736037.1|737040.7|736040.7|737035.1|736035.1|16
1628523740000|2021-08-09 15:42:20|737037.3|736037.3|737035.7|736035.7|737041.8|736041.8|737032.8|736032.8|20
1628523750000|2021-08-09 15:42:30|737034.8|736034.8|737030.1|736030.1|737040.4|736040.4|737030.1|736030.1|16
1628523760000|2021-08-09 15:42:40|737028.6|736028.6|737035.2|736035.2|737037.5|736037.5|737028.6|736028.6|13
1628523770000|2021-08-09 15:42:50|737035.6|736035.6|737035.8|736035.8|737040.4|736040.4|737034.7|736034.7|19
1628523780000|2021-08-09 15:43:00|737036|736036|737035.6|736035.6|737550.2|736040.1|737033.6|735539.9|36
1628523790000|2021-08-09 15:43:10|737040.3|736040.3|737033|736033|737531|736045.4|737030.3|735526.2|30
1628523800000|2021-08-09 15:43:20|737034|736034|737059.3|736059.3|737552.3|736059.3|737032.4|735546|28
1628523810000|2021-08-09 15:43:30|737048.6|736048.6|737062.1|736062.1|737064.8|736064.8|737048.6|736048.6|22
1628523820000|2021-08-09 15:43:40|737059.4|736059.4|737575.7|735575.7|737577.1|736065.6|737059.2|735575.7|13
1628523830000|2021-08-09 15:43:50|737058.3|736058.3|737072.7|736072.7|737074.6|736074.6|737044.3|736044.3|30
1628523840000|2021-08-09 15:44:00|737073.5|736073.5|737028.2|736028.2|737559.1|736074|737023.4|735531.3|28
1628523850000|2021-08-09 15:44:10|737027.4|736027.4|737017.8|736017.8|737034.9|736034.9|737015.7|736015.7|27
1628523860000|2021-08-09 15:44:20|737018.5|736018.5|737028.2|736028.2|737029.9|736029.9|737018.3|736018.3|34
1628523870000|2021-08-09 15:44:30|737027.8|736027.8|737024.8|736024.8|737521.2|736028.9|737008.6|735507.8|36
1628523880000|2021-08-09 15:44:40|737026.8|736026.8|737024.2|736024.2|737026.8|736026.8|737010.5|736010.5|26
1628523890000|2021-08-09 15:44:50|737024.3|736024.3|737491.2|735491.2|737533.3|736032.7|736981.2|735487|34
1628523900000|2021-08-09 15:45:00|737496.2|735496.2|737486.8|735486.8|737505.7|735505.7|737480.7|735480.7|30
1628523910000|2021-08-09 15:45:10|737487.1|735487.1|736997.5|735997.5|737511.3|735997.5|736997.5|735471.8|33
1628523920000|2021-08-09 15:45:20|736995|735995|737006.6|736006.6|737492.7|736012.1|736984.4|735492.7|24
1628523930000|2021-08-09 15:45:30|736999.9|735999.9|737011.9|736011.9|737518.8|736022.5|736999.9|735518.8|15
1628523940000|2021-08-09 15:45:40|737014.6|736014.6|737524.1|735524.1|737530.7|736019.3|737008.9|735524.1|14
1628523950000|2021-08-09 15:45:50|737512.3|735512.3|737010.7|736010.7|737520.3|736015.1|737008.6|735508.2|18
1628523960000|2021-08-09 15:46:00|737011.2|736011.2|737510.9|735510.9|737510.9|736011.2|736968.8|735490.5|30
1628523970000|2021-08-09 15:46:10|737512.4|735512.4|736975.5|735975.5|737512.4|735998.5|736962.7|735479.5|23
1628523980000|2021-08-09 15:46:20|736969.3|735969.3|736872.5|735872.5|737419.4|735969.3|736863.3|735368.9|23
1628523990000|2021-08-09 15:46:30|736856.1|735856.1|736921.4|735921.4|737419.7|735929.4|736852|735419.3|28
1628524000000|2021-08-09 15:46:40|736919.4|735919.4|736949.1|735949.1|737465|735953.2|736916.3|735453|26
1628524010000|2021-08-09 15:46:50|736948.5|735948.5|736938.2|735938.2|737484.1|735975|736927.2|735447.9|28
1628524020000|2021-08-09 15:47:00|736938|735938|736936.2|735936.2|736947.7|735947.7|736935.5|735935.5|26
1628524030000|2021-08-09 15:47:10|736936.5|735936.5|736900.9|735900.9|736953.3|735953.3|736900.9|735900.9|14
1628524040000|2021-08-09 15:47:20|736920.7|735920.7|736872.4|735872.4|737406.8|735920.7|736870.5|735367.9|30
1628524050000|2021-08-09 15:47:30|736873.6|735873.6|736880.8|735880.8|736881.1|735881.1|736870.4|735870.4|25
1628524060000|2021-08-09 15:47:40|736870.6|735870.6|736877.3|735877.3|736877.3|735877.3|736868.3|735868.3|16
1628524070000|2021-08-09 15:47:50|736871.8|735871.8|736875.4|735875.4|736875.4|735875.4|736871.6|735871.6|26
1628524080000|2021-08-09 15:48:00|736876.3|735876.3|736866|735866|736882.9|735882.9|736863.1|735863.1|23
1628524090000|2021-08-09 15:48:10|736861.1|735861.1|736869.9|735869.9|736877.2|735877.2|736861.1|735861.1|22
1628524100000|2021-08-09 15:48:20|736868.9|735868.9|737203.3|735203.3|737238.9|735880.1|736865|735203.3|22
1628524110000|2021-08-09 15:48:30|737221.6|735221.6|737208.7|735208.7|737242.9|735727.6|736722.4|735208.7|28
1628524120000|2021-08-09 15:48:40|737223.7|735223.7|737209.1|735209.1|737223.7|735716.5|736696.5|735194.7|28
1628524130000|2021-08-09 15:48:50|737209.6|735209.6|737214.6|735214.6|737222.6|735222.6|737208.5|735208.5|21
1628524140000|2021-08-09 15:49:00|737215.3|735215.3|737231|735231|737250.8|735250.8|737207.5|735207.5|23
1628524150000|2021-08-09 15:49:10|737230.9|735230.9|737206.5|735206.5|737233.6|735233.6|737192|735192|23
1628524160000|2021-08-09 15:49:20|737210.4|735210.4|737209.4|735209.4|737211.6|735211.6|737208.1|735208.1|16
1628524170000|2021-08-09 15:49:30|737199.2|735199.2|737196.5|735196.5|737205.8|735205.8|737195.5|735195.5|25
1628524180000|2021-08-09 15:49:40|737191.9|735191.9|737182.4|735182.4|737192.4|735192.4|737182.4|735182.4|19
1628524190000|2021-08-09 15:49:50|737185.2|735185.2|737275|735275|737279|735279|737185.2|735185.2|20
1628524200000|2021-08-09 15:50:00|737270.7|735270.7|736809.1|735809.1|737316.1|735809.1|736789.4|735270.2|21
1628524210000|2021-08-09 15:50:10|736809.7|735809.7|737278.5|735278.5|737316.1|735818.5|736778.7|735277.6|22
1628524220000|2021-08-09 15:50:20|737275.1|735275.1|736774.6|735774.6|737284.8|735776.6|736767.6|735270.1|14
1628524230000|2021-08-09 15:50:30|736766|735766|737207.5|735207.5|737219.1|735768.7|736766|735206.5|16
1628524240000|2021-08-09 15:50:40|737207.7|735207.7|737166.6|735166.6|737208|735208|737166.6|735166.6|17
1628524250000|2021-08-09 15:50:50|737194.8|735194.8|737188|735188|737197.8|735197.8|737184.7|735184.7|21
1628524260000|2021-08-09 15:51:00|737183.4|735183.4|737194.3|735194.3|737224.1|735224.1|737183.4|735183.4|18
1628524270000|2021-08-09 15:51:10|737218.5|735218.5|737212.7|735212.7|737218.5|735218.5|737195.7|735195.7|18
1628524280000|2021-08-09 15:51:20|737214.8|735214.8|737191|735191|737214.8|735214.8|737151.5|735151.5|23
1628524290000|2021-08-09 15:51:30|737188.7|735188.7|737207.6|735207.6|737207.6|735207.6|737172.1|735172.1|10
1628524300000|2021-08-09 15:51:40|737201.4|735201.4|737196.5|735196.5|737240.2|735240.2|737180.8|735180.8|14
1628524310000|2021-08-09 15:51:50|737177.8|735177.8|737212|735212|737235.8|735235.8|737177.8|735177.8|28
1628524320000|2021-08-09 15:52:00|737224.1|735224.1|737212.3|735212.3|737224.1|735224.1|737204|735204|18
1628524330000|2021-08-09 15:52:10|737206.6|735206.6|737217.8|735217.8|737246.9|735758.3|736739.3|735203.1|21
1628524340000|2021-08-09 15:52:20|737229.2|735229.2|737273.7|735273.7|737308.4|735746|736741.2|735222.3|22
1628524350000|2021-08-09 15:52:30|737298.3|735298.3|737298.7|735298.7|737314.4|735314.4|737279.7|735279.7|26
1628524360000|2021-08-09 15:52:40|737267.4|735267.4|737289.3|735289.3|737313.2|735313.2|737267.4|735267.4|17
1628524370000|2021-08-09 15:52:50|737311.5|735311.5|737331|735331|737339|735840.5|736840.5|735298.6|10
1628524380000|2021-08-09 15:53:00|737304.3|735304.3|737309.8|735309.8|737335.3|735335.3|737302.4|735302.4|15
1628524390000|2021-08-09 15:53:10|737304.4|735304.4|737290.4|735290.4|737332.7|735332.7|737277.6|735277.6|23
1628524400000|2021-08-09 15:53:20|737292.9|735292.9|737305.3|735305.3|737315.4|735315.4|737292.9|735292.9|15
1628524410000|2021-08-09 15:53:30|737303.9|735303.9|737312.6|735312.6|737321.7|735321.7|737301.9|735301.9|21
1628524420000|2021-08-09 15:53:40|737306.3|735306.3|737315|735315|737322.8|735322.8|737301.5|735301.5|14
1628524430000|2021-08-09 15:53:50|737319.6|735319.6|737311.4|735311.4|737319.6|735319.6|737306.7|735306.7|21
1628524440000|2021-08-09 15:54:00|737308.2|735308.2|737290.1|735290.1|737329.7|735329.7|737269.9|735269.9|23
1628524450000|2021-08-09 15:54:10|737304.3|735304.3|737299.5|735299.5|737320.6|735320.6|737260|735260|21
1628524460000|2021-08-09 15:54:20|737293.7|735293.7|737303.2|735303.2|737307|735307|737289.4|735289.4|14
1628524470000|2021-08-09 15:54:30|737287.5|735287.5|737302.7|735302.7|737303.8|735303.8|737284.1|735284.1|26
1628524480000|2021-08-09 15:54:40|737308.8|735308.8|737300.8|735300.8|737323.9|735323.9|737260.3|735260.3|31
1628524490000|2021-08-09 15:54:50|737314|735314|737294.6|735294.6|737314|735314|737284.9|735284.9|18
1628524500000|2021-08-09 15:55:00|737297.5|735297.5|737391.2|735391.2|737415.1|735415.1|737282.1|735282.1|25
1628524510000|2021-08-09 15:55:10|737395.8|735395.8|737442.5|735442.5|737453.6|735453.6|737381|735381|23
1628524520000|2021-08-09 15:55:20|737426.1|735426.1|737424.7|735424.7|737442.6|735442.6|737400.1|735400.1|34
1628524530000|2021-08-09 15:55:30|737398.1|735398.1|737431.1|735431.1|737438.6|735438.6|737395.8|735395.8|18
1628524540000|2021-08-09 15:55:40|737431.3|735431.3|737388|735388|737444.4|735444.4|737352|735352|29
1628524550000|2021-08-09 15:55:50|737391.7|735391.7|736980.4|735980.4|737466.1|735980.4|736868.9|735367.7|23
1628524560000|2021-08-09 15:56:00|737475.4|735475.4|737450.5|735450.5|737489.8|736006.9|736970.8|735413.3|30
1628524570000|2021-08-09 15:56:10|737462.9|735462.9|737419.6|735419.6|737482.8|735482.8|737419.6|735419.6|24
1628524580000|2021-08-09 15:56:20|737440.7|735440.7|737485.1|735485.1|737517.2|735517.2|737423.9|735423.9|22
1628524590000|2021-08-09 15:56:30|737011.2|736011.2|736901.7|735901.7|737516.6|736011.2|736882.5|735391.2|19
1628524600000|2021-08-09 15:56:40|736905.5|735905.5|737401.2|735401.2|737415.1|735905.5|736889.2|735363|22
1628524610000|2021-08-09 15:56:50|737377.2|735377.2|736921.7|735921.7|737407.1|735922.7|736911.9|735377.2|14
1628524620000|2021-08-09 15:57:00|736918.7|735918.7|737424.1|735424.1|737465.7|735921.7|736915.9|735392.6|21
1628524630000|2021-08-09 15:57:10|737406|735406|737471|735471|737493.8|735493.8|737406|735406|24
1628524640000|2021-08-09 15:57:20|737465.6|735465.6|737507.3|735507.3|737516.1|736016.5|737005.9|735463.2|22
1628524650000|2021-08-09 15:57:30|737519.2|735519.2|737165.6|736165.6|737668.6|736169.4|737098.9|735512.3|28
1628524660000|2021-08-09 15:57:40|737172.2|736172.2|737166.7|736166.7|737694.3|736182.3|737156.1|735652.5|29
1628524670000|2021-08-09 15:57:50|737166|736166|737336.8|736336.8|737824.3|736340.2|737159.6|735682.5|30
1628524680000|2021-08-09 15:58:00|737815.9|735815.9|737924.1|735924.1|737938.2|736415|737395.7|735812|32
1628524690000|2021-08-09 15:58:10|737922.8|735922.8|737930.8|735930.8|737931.9|736444.1|737410.6|735909|22
1628524700000|2021-08-09 15:58:20|737929|735929|737922.5|735922.5|737932.3|735932.3|737918.5|735918.5|23
1628524710000|2021-08-09 15:58:30|737922.6|735922.6|737420.7|736420.7|737923.9|736431.6|737415.7|735903.6|19
1628524720000|2021-08-09 15:58:40|737904.8|735904.8|737898.6|735898.6|737905.4|735905.4|737898|735898|13
1628524730000|2021-08-09 15:58:50|737898.2|735898.2|737420.7|736420.7|737921.3|736421.8|737417.1|735898.2|12
1628524740000|2021-08-09 15:59:00|737416.7|736416.7|737269.5|736269.5|737909.1|736416.7|737269.5|735755.9|23
1628524750000|2021-08-09 15:59:10|737763.6|735763.6|737725.9|735725.9|737763.6|735763.6|737709|735709|20
1628524760000|2021-08-09 15:59:20|737724.2|735724.2|737748.8|735748.8|737748.8|736269.2|737176.3|735652.7|25
1628524770000|2021-08-09 15:59:30|737773.5|735773.5|737274.7|736274.7|737773.5|736277.5|737264.6|735773.5|16
1628524780000|2021-08-09 15:59:40|737831.9|735831.9|737850.2|735850.2|737864.5|736321.2|737321.2|735791.9|21
1628524790000|2021-08-09 15:59:50|737841.4|735841.4|737321.2|736321.2|737841.4|736339.3|737321.1|735838.7|17
1628524800000|2021-08-09 16:00:00|737321.3|736321.3|737370.9|736370.9|737881.5|736398.1|737305|735800.5|33
1628524810000|2021-08-09 16:00:10|737378.2|736378.2|737353|736353|737866.7|736378.2|737353|735864.5|26
1628524820000|2021-08-09 16:00:20|737345.7|736345.7|737306.2|736306.2|737361|736361|737306.2|736306.2|38
1628524830000|2021-08-09 16:00:30|737311.6|736311.6|737388.1|736388.1|737890|736388.1|737287.7|735864.8|31
1628524840000|2021-08-09 16:00:40|737392|736392|737891.7|735891.7|737891.7|736396.2|737378.9|735890.6|29
1628524850000|2021-08-09 16:00:50|737380.5|736380.5|737382.9|736382.9|737884.9|736387.2|737367.7|735882.8|38
1628524860000|2021-08-09 16:01:00|737384.7|736384.7|737213|736213|737893|736389.1|737213|735739.4|37
1628524870000|2021-08-09 16:01:10|737209.6|736209.6|737094.7|736094.7|737717.3|736216.5|737079.6|735625|36
1628524880000|2021-08-09 16:01:20|737094.3|736094.3|737047.7|736047.7|737105|736105|737047.7|736047.7|30
1628524890000|2021-08-09 16:01:30|737048.4|736048.4|737589.8|735589.8|737589.8|736075.8|737043.2|735589.8|33
1628524900000|2021-08-09 16:01:40|737598.1|735598.1|737089.1|736089.1|737598.1|736092.2|737076.6|735571|29
1628524910000|2021-08-09 16:01:50|737090.6|736090.6|737669.8|735669.8|737691.7|736181.3|737086.2|735575.5|35
1628524920000|2021-08-09 16:02:00|737669.4|735669.4|737652.3|735652.3|737669.4|735669.4|737643.5|735643.5|27
1628524930000|2021-08-09 16:02:10|737679.9|735679.9|737087.3|736087.3|737679.9|736176.2|737060.2|735575.4|30
1628524940000|2021-08-09 16:02:20|737079.6|736079.6|737019.6|736019.6|737524.2|736079.6|737013.7|735524.2|19
1628524950000|2021-08-09 16:02:30|737019.2|736019.2|736932.2|735932.2|737021.6|736021.6|736899.6|735899.6|30
1628524960000|2021-08-09 16:02:40|736930.8|735930.8|736901.6|735901.6|736930.8|735930.8|736884.1|735884.1|35
1628524970000|2021-08-09 16:02:50|736903.3|735903.3|736882.1|735882.1|736903.3|735903.3|736868.1|735868.1|21
1628524980000|2021-08-09 16:03:00|736878.5|735878.5|737385.8|735385.8|737386.7|735895.3|736878.5|735385.4|24
1628524990000|2021-08-09 16:03:10|737386.5|735386.5|736884.9|735884.9|737389.2|735891.4|736884.9|735383.7|22
1628525000000|2021-08-09 16:03:20|736884.6|735884.6|737397.2|735397.2|737424.4|735895.5|736884.6|735390.7|28
1628525010000|2021-08-09 16:03:30|737394|735394|737405.7|735405.7|737425.5|735913.7|736862.1|735359.2|26
1628525020000|2021-08-09 16:03:40|737402.2|735402.2|736913.7|735913.7|737408.1|735914.9|736900.7|735402.2|24
1628525030000|2021-08-09 16:03:50|736914.3|735914.3|736914.7|735914.7|736920.5|735920.5|736905.9|735905.9|19
1628525040000|2021-08-09 16:04:00|736899.7|735899.7|736972.9|735972.9|737470.9|735977.9|736898.1|735433.1|36
1628525050000|2021-08-09 16:04:10|736972.1|735972.1|737478.2|735478.2|737486|735984.8|736967.6|735471.1|28
1628525060000|2021-08-09 16:04:20|737479|735479|736974.3|735974.3|737481.3|735974.3|736974.3|735466.6|20
1628525070000|2021-08-09 16:04:30|736974|735974|737486.5|735486.5|737489.9|735974|736968.2|735480.5|34
1628525080000|2021-08-09 16:04:40|737487.3|735487.3|737485|735485|737489.3|735489.3|737485|735485|29
1628525090000|2021-08-09 16:04:50|737484.2|735484.2|737476.5|735476.5|737484.2|735484.2|737474.1|735474.1|28
1628525100000|2021-08-09 16:05:00|737473|735473|737521|735521|737524.8|736012.4|737012.4|735470.8|32
1628525110000|2021-08-09 16:05:10|737521.4|735521.4|737526.2|735526.2|737526.2|735526.2|737514.6|735514.6|21
1628525120000|2021-08-09 16:05:20|737521.7|735521.7|737042.8|736042.8|737527.1|736051.7|737040.3|735520|20
1628525130000|2021-08-09 16:05:30|737038.8|736038.8|737029.7|736029.7|737563.1|736062.8|737026.4|735558.5|24
1628525140000|2021-08-09 16:05:40|737030.5|736030.5|737020.9|736020.9|737031.7|736031.7|737020.9|736020.9|28
1628525150000|2021-08-09 16:05:50|737021.1|736021.1|737018.9|736018.9|737033.5|736033.5|737018.9|736018.9|27
1628525160000|2021-08-09 16:06:00|737018.2|736018.2|737454.2|735454.2|737496|736018.2|737017.2|735452.6|38
1628525170000|2021-08-09 16:06:10|737455.4|735455.4|737466.5|735466.5|737471.1|735471.1|737454.7|735454.7|31
1628525180000|2021-08-09 16:06:20|737465.3|735465.3|737463.8|735463.8|737466.9|735466.9|737459|735459|20
1628525190000|2021-08-09 16:06:30|737464.3|735464.3|737471.6|735471.6|737472|735472|737464|735464|22
1628525200000|2021-08-09 16:06:40|737471.3|735471.3|737450.9|735450.9|737471.6|735471.6|737449.6|735449.6|23
1628525210000|2021-08-09 16:06:50|737448.1|735448.1|737453.5|735453.5|737457.3|735457.3|737448.1|735448.1|12
1628525220000|2021-08-09 16:07:00|737452.4|735452.4|737452.7|735452.7|737456.3|735456.3|737452|735452|18
1628525230000|2021-08-09 16:07:10|737453.9|735453.9|736939.3|735939.3|737453.9|735946|736937.1|735446.9|22
1628525240000|2021-08-09 16:07:20|736941.3|735941.3|736935.5|735935.5|736941.3|735941.3|736930.3|735930.3|30
1628525250000|2021-08-09 16:07:30|736935.6|735935.6|736933.5|735933.5|736939.4|735939.4|736930.5|735930.5|31
1628525260000|2021-08-09 16:07:40|736932.7|735932.7|737372.7|735372.7|737384.7|735933|736860.4|735353.3|27
1628525270000|2021-08-09 16:07:50|737389.2|735389.2|737389.4|735389.4|737398.8|735398.8|737389.2|735389.2|26
1628525280000|2021-08-09 16:08:00|737389.6|735389.6|737408.8|735408.8|737423.5|735423.5|737389.6|735389.6|24
1628525290000|2021-08-09 16:08:10|737408.3|735408.3|737391|735391|737409.6|735409.6|737390.1|735390.1|27
1628525300000|2021-08-09 16:08:20|737389.1|735389.1|737374.5|735374.5|737390.5|735390.5|737354|735354|29
1628525310000|2021-08-09 16:08:30|737371.8|735371.8|737382.1|735382.1|737382.8|735382.8|737366.1|735366.1|27
1628525320000|2021-08-09 16:08:40|737383|735383|736861.5|735861.5|737383.2|735869.7|736861.5|735374.6|20
1628525330000|2021-08-09 16:08:50|736861.8|735861.8|737340.3|735340.3|737347.2|735861.8|736857.7|735340.3|27
1628525340000|2021-08-09 16:09:00|737341.6|735341.6|737342.7|735342.7|737344.7|735344.7|737334.2|735334.2|24
1628525350000|2021-08-09 16:09:10|737343.4|735343.4|737343.4|735343.4|737343.6|735343.6|737342.8|735342.8|7
1628525360000|2021-08-09 16:09:20|737342.5|735342.5|736807.4|735807.4|737342.7|735840.2|736805.4|735340.4|31
1628525370000|2021-08-09 16:09:30|736804.3|735804.3|736809.2|735809.2|736817.2|735817.2|736802.5|735802.5|32
1628525380000|2021-08-09 16:09:40|736808.8|735808.8|736803.3|735803.3|736809|735809|736796.8|735796.8|27
1628525390000|2021-08-09 16:09:50|736803.8|735803.8|736852.1|735852.1|737339.4|735855.3|736803.8|735338.9|17
1628525400000|2021-08-09 16:10:00|736850.5|735850.5|737390.4|735390.4|737393.3|735877.5|736850.5|735382.8|26
1628525410000|2021-08-09 16:10:10|737392.8|735392.8|736945.2|735945.2|737395.9|735947.9|736917.5|735390.6|26
1628525420000|2021-08-09 16:10:20|736945|735945|737540.7|735540.7|737540.7|736030.6|736943.9|735537.1|22
1628525430000|2021-08-09 16:10:30|737540.5|735540.5|737064|736064|737563.1|736072.1|737043.1|735540.5|30
1628525440000|2021-08-09 16:10:40|737052|736052|737071.2|736071.2|737073|736073|737052|736052|29
1628525450000|2021-08-09 16:10:50|737078|736078|737078.5|736078.5|737078.9|736078.9|737070.9|736070.9|25
1628525460000|2021-08-09 16:11:00|737073.7|736073.7|737070.6|736070.6|737076.5|736076.5|737069.5|736069.5|15
1628525470000|2021-08-09 16:11:10|737070.5|736070.5|737074.1|736074.1|737074.1|736074.1|737065.5|736065.5|14
1628525480000|2021-08-09 16:11:20|737065.2|736065.2|737567.5|735567.5|737569.9|736065.4|737065.2|735560.5|19
1628525490000|2021-08-09 16:11:30|737566.1|735566.1|737071.7|736071.7|737574.1|736072.8|737028.5|735526|29
1628525500000|2021-08-09 16:11:40|737068.6|736068.6|737088|736088|737101.4|736101.4|737066.7|736066.7|16
1628525510000|2021-08-09 16:11:50|737085.6|736085.6|737686.6|735686.6|737691.1|736165.9|737085.6|735672.8|23
1628525520000|2021-08-09 16:12:00|737687.8|735687.8|737780.8|735780.8|737801.7|736235.8|737235.8|735687.8|25
1628525530000|2021-08-09 16:12:10|737780.3|735780.3|737740.2|735740.2|737783.1|735783.1|737736|735736|28
1628525540000|2021-08-09 16:12:20|737737|735737|737729.2|735729.2|737737|735737|737728.1|735728.1|21
1628525550000|2021-08-09 16:12:30|737734.7|735734.7|737680|735680|737736.6|736184.7|737184.7|735680|31
1628525560000|2021-08-09 16:12:40|737677.8|735677.8|737698.2|735698.2|737704.2|735704.2|737676|735676|24
1628525570000|2021-08-09 16:12:50|737698.6|735698.6|737699.1|735699.1|737702.6|735702.6|737697.2|735697.2|17
1628525580000|2021-08-09 16:13:00|737698.9|735698.9|737703.2|735703.2|737719.5|735719.5|737698.9|735698.9|19
1628525590000|2021-08-09 16:13:10|737702.7|735702.7|737718|735718|737722.3|735722.3|737699.3|735699.3|16
1628525600000|2021-08-09 16:13:20|737717.4|735717.4|737726.3|735726.3|737728.3|735728.3|737714.5|735714.5|23
1628525610000|2021-08-09 16:13:30|737723.8|735723.8|737191.5|736191.5|737723.8|736215.8|737191.3|735719.6|29
1628525620000|2021-08-09 16:13:40|737194.6|736194.6|737165.9|736165.9|737194.6|736194.6|737165.9|736165.9|32
1628525630000|2021-08-09 16:13:50|737647|735647|737154.8|736154.8|737672.7|736169.2|737153.1|735647|33
1628525640000|2021-08-09 16:14:00|737160.5|736160.5|737144.3|736144.3|737644.6|736160.5|737135.5|735639.5|32
1628525650000|2021-08-09 16:14:10|737143.8|736143.8|737154.1|736154.1|737155.5|736155.5|737139.2|736139.2|32
1628525660000|2021-08-09 16:14:20|737148.5|736148.5|737548.8|735548.8|737567|736155.5|737070|735548.8|33
1628525670000|2021-08-09 16:14:30|737556.1|735556.1|737534.2|735534.2|737559.3|735559.3|737532.3|735532.3|31
1628525680000|2021-08-09 16:14:40|737535.2|735535.2|737541.5|735541.5|737542.1|735542.1|737533.9|735533.9|24
1628525690000|2021-08-09 16:14:50|737540.7|735540.7|737543.7|735543.7|737544.6|735544.6|737540.5|735540.5|20
1628525700000|2021-08-09 16:15:00|737543.9|735543.9|737538.7|735538.7|737557.4|735557.4|737536.3|735536.3|24
1628525710000|2021-08-09 16:15:10|737537.9|735537.9|737554.9|735554.9|737557.2|735557.2|737537.9|735537.9|21
1628525720000|2021-08-09 16:15:20|737554.8|735554.8|737046.1|736046.1|737556.3|736047.4|737046.1|735553.8|17
1628525730000|2021-08-09 16:15:30|737045.4|736045.4|737040.5|736040.5|737045.4|736045.4|737039.1|736039.1|24
1628525740000|2021-08-09 16:15:40|737041.3|736041.3|737030.1|736030.1|737048.2|736048.2|737026.7|736026.7|27
1628525750000|2021-08-09 16:15:50|737030.3|736030.3|737034|736034|737047|736047|737026.5|736026.5|30
1628525760000|2021-08-09 16:16:00|737031.2|736031.2|737023.9|736023.9|737033.4|736033.4|737019.1|736019.1|31
1628525770000|2021-08-09 16:16:10|737031.9|736031.9|737018.8|736018.8|737035.3|736035.3|737018|736018|31
1628525780000|2021-08-09 16:16:20|737017.8|736017.8|737020.3|736020.3|737025.3|736025.3|737012.7|736012.7|23
1628525790000|2021-08-09 16:16:30|737019.3|736019.3|737023.8|736023.8|737035.4|736035.4|737008.6|736008.6|15
1628525800000|2021-08-09 16:16:40|737019.7|736019.7|737507.9|735507.9|737515.7|736021.2|737007.5|735505.3|21
1628525810000|2021-08-09 16:16:50|737507.5|735507.5|737024.3|736024.3|737531.4|736024.3|737022.8|735507.5|16
1628525820000|2021-08-09 16:17:00|737023.3|736023.3|737024.9|736024.9|737025|736025|737021.9|736021.9|15
1628525830000|2021-08-09 16:17:10|737024.3|736024.3|737033.3|736033.3|737040.4|736040.4|737024.3|736024.3|23
1628525840000|2021-08-09 16:17:20|737033.7|736033.7|737022.6|736022.6|737033.7|736033.7|737020.4|736020.4|17
1628525850000|2021-08-09 16:17:30|737038.1|736038.1|737028.2|736028.2|737038.1|736038.1|737028|736028|18
1628525860000|2021-08-09 16:17:40|737028.3|736028.3|737013.5|736013.5|737030.9|736030.9|737001.8|736001.8|26
1628525870000|2021-08-09 16:17:50|737011.6|736011.6|737036.9|736036.9|737036.9|736036.9|737011.2|736011.2|24
1628525880000|2021-08-09 16:18:00|737035.1|736035.1|737019.1|736019.1|737035.1|736035.1|737016.1|736016.1|26
1628525890000|2021-08-09 16:18:10|737022.4|736022.4|737035|736035|737045.2|736045.2|737019.9|736019.9|23
1628525900000|2021-08-09 16:18:20|737033.9|736033.9|737025.2|736025.2|737035.2|736035.2|737025.2|736025.2|16
1628525910000|2021-08-09 16:18:30|737026.3|736026.3|737034.4|736034.4|737034.9|736034.9|737023.4|736023.4|14
1628525920000|2021-08-09 16:18:40|737034.1|736034.1|737033.8|736033.8|737034.1|736034.1|737029.4|736029.4|9
1628525930000|2021-08-09 16:18:50|737034.5|736034.5|737049.7|736049.7|737049.7|736049.7|737027.6|736027.6|9
1628525940000|2021-08-09 16:19:00|737033|736033|737027.8|736027.8|737033|736033|737026|736026|12
1628525950000|2021-08-09 16:19:10|737027.4|736027.4|737033|736033|737033.6|736033.6|737024.7|736024.7|12
1628525960000|2021-08-09 16:19:20|737033.4|736033.4|737028.3|736028.3|737033.7|736033.7|737028.3|736028.3|9
1628525970000|2021-08-09 16:19:30|737029.9|736029.9|737026.4|736026.4|737029.9|736029.9|737024.5|736024.5|9
1628525980000|2021-08-09 16:19:40|737025.9|736025.9|737031.8|736031.8|737033.6|736033.6|737021.8|736021.8|14
1628525990000|2021-08-09 16:19:50|737027.5|736027.5|737020.9|736020.9|737035.5|736035.5|737019.8|736019.8|19
1628526000000|2021-08-09 16:20:00|737023.3|736023.3|737025.4|736025.4|737033.3|736033.3|737018.3|736018.3|19
1628526010000|2021-08-09 16:20:10|737025.1|736025.1|737024.9|736024.9|737026.5|736026.5|737018.6|736018.6|23
1628526020000|2021-08-09 16:20:20|737025.1|736025.1|737016.8|736016.8|737025.1|736025.1|737015.2|736015.2|19
1628526030000|2021-08-09 16:20:30|737017.7|736017.7|737024.3|736024.3|737024.9|736024.9|737017.7|736017.7|17
1628526040000|2021-08-09 16:20:40|737024.5|736024.5|737024.2|736024.2|737024.6|736024.6|737021.5|736021.5|13
1628526050000|2021-08-09 16:20:50|737024.1|736024.1|737038.6|736038.6|737046.3|736046.3|737021.7|736021.7|22
1628526060000|2021-08-09 16:21:00|737037.6|736037.6|737110.7|736110.7|737120|736120|737037|736037|29
1628526070000|2021-08-09 16:21:10|737112.1|736112.1|737131.7|736131.7|737136.2|736136.2|737106.9|736106.9|23
1628526080000|2021-08-09 16:21:20|737124.2|736124.2|737112.7|736112.7|737128.4|736128.4|737111|736111|22
1628526090000|2021-08-09 16:21:30|737117|736117|737105.7|736105.7|737121.2|736121.2|737100.8|736100.8|26
1628526100000|2021-08-09 16:21:40|737105.9|736105.9|737102|736102|737122.9|736122.9|737100.3|736100.3|22
1628526110000|2021-08-09 16:21:50|737100.8|736100.8|737105.2|736105.2|737123.5|736123.5|737099|736099|13
1628526120000|2021-08-09 16:22:00|737106|736106|737113.9|736113.9|737113.9|736113.9|737105.9|736105.9|11
1628526130000|2021-08-09 16:22:10|737114.1|736114.1|737110.7|736110.7|737120.6|736120.6|737104.4|736104.4|9
1628526140000|2021-08-09 16:22:20|737108.8|736108.8|737123|736123|737123|736123|737103.7|736103.7|10
1628526150000|2021-08-09 16:22:30|737124.6|736124.6|737114.3|736114.3|737125|736125|737111.3|736111.3|9
1628526160000|2021-08-09 16:22:40|737115.6|736115.6|737260.1|736260.1|737265|736265|737111.9|736111.9|13
1628526170000|2021-08-09 16:22:50|737753.9|735753.9|737241.3|736241.3|737753.9|736246.8|737234.9|735753.9|24
1628526180000|2021-08-09 16:23:00|737242.4|736242.4|737215.6|736215.6|737244.1|736244.1|737209.8|736209.8|27
1628526190000|2021-08-09 16:23:10|737212.9|736212.9|737218.1|736218.1|737223.6|736223.6|737212.9|736212.9|20
1628526200000|2021-08-09 16:23:20|737219.3|736219.3|737227|736227|737239.6|736239.6|737216.6|736216.6|19
1628526210000|2021-08-09 16:23:30|737226.9|736226.9|737221|736221|737230.3|736230.3|737221|736221|18
1628526220000|2021-08-09 16:23:40|737219.4|736219.4|737224.5|736224.5|737226.6|736226.6|737218.3|736218.3|19
1628526230000|2021-08-09 16:23:50|737225.3|736225.3|737212.2|736212.2|737226.8|736226.8|737206.7|736206.7|17
1628526240000|2021-08-09 16:24:00|737208.4|736208.4|737210.8|736210.8|737213.8|736213.8|737208.4|736208.4|17
1628526250000|2021-08-09 16:24:10|737214|736214|737203.4|736203.4|737215.2|736215.2|737203.4|736203.4|27
1628526260000|2021-08-09 16:24:20|737226.4|736226.4|737734|735734|737744.8|736226.4|737226.4|735730.7|16
1628526270000|2021-08-09 16:24:30|737732.1|735732.1|737236.4|736236.4|737754.8|736250|737234.5|735732.1|21
1628526280000|2021-08-09 16:24:40|737237.9|736237.9|737710.7|735710.7|737730.3|736243.7|737235|735710.7|23
1628526290000|2021-08-09 16:24:50|737713.4|735713.4|737714.3|735714.3|737718.1|735718.1|737711.1|735711.1|25
1628526300000|2021-08-09 16:25:00|737713|735713|737713.1|735713.1|737717.9|735717.9|737712.3|735712.3|18
1628526310000|2021-08-09 16:25:10|737716.7|735716.7|737720.1|735720.1|737721.4|735721.4|737714.9|735714.9|20
1628526320000|2021-08-09 16:25:20|737717.1|735717.1|737734.2|735734.2|737743.5|735743.5|737715.9|735715.9|22
1628526330000|2021-08-09 16:25:30|737733.7|735733.7|737744.7|735744.7|737753.2|735753.2|737733.7|735733.7|19
1628526340000|2021-08-09 16:25:40|737747.2|735747.2|737752.3|735752.3|737755.4|735755.4|737736.4|735736.4|23
1628526350000|2021-08-09 16:25:50|737753.6|735753.6|737752.5|735752.5|737756.2|735756.2|737745.8|735745.8|18
1628526360000|2021-08-09 16:26:00|737749.8|735749.8|737704.9|735704.9|737756.6|735756.6|737704.9|735704.9|22
1628526370000|2021-08-09 16:26:10|737697.7|735697.7|737686.3|735686.3|737697.7|735697.7|737676.6|735676.6|16
1628526380000|2021-08-09 16:26:20|737683.2|735683.2|737687.1|735687.1|737689.2|735689.2|737683.2|735683.2|11
1628526390000|2021-08-09 16:26:30|737688.6|735688.6|737661.9|735661.9|737688.6|735688.6|737661.9|735661.9|13
1628526400000|2021-08-09 16:26:40|737640.4|735640.4|737634.7|735634.7|737656.3|735656.3|737629.1|735629.1|26
1628526410000|2021-08-09 16:26:50|737628.8|735628.8|737636.2|735636.2|737636.2|735636.2|737627.2|735627.2|23
1628526420000|2021-08-09 16:27:00|737636.5|735636.5|737585.4|735585.4|737636.5|736121.7|737114.5|735585.4|25
1628526430000|2021-08-09 16:27:10|737583.1|735583.1|737583.1|735583.1|737590.6|735590.6|737579|735579|24
1628526440000|2021-08-09 16:27:20|737581.7|735581.7|737585.5|735585.5|737592|735592|737581.7|735581.7|20
1628526450000|2021-08-09 16:27:30|737586.9|735586.9|737598|735598|737611|735611|737584|735584|20
1628526460000|2021-08-09 16:27:40|737602.5|735602.5|737598.9|735598.9|737604.2|735604.2|737596.8|735596.8|14
1628526470000|2021-08-09 16:27:50|737598.2|735598.2|737601.8|735601.8|737602.3|735602.3|737597.9|735597.9|15
1628526480000|2021-08-09 16:28:00|737605.5|735605.5|737107.7|736107.7|737605.5|736111.8|737102.4|735605.5|23
1628526490000|2021-08-09 16:28:10|737105.6|736105.6|737094.4|736094.4|737599.1|736105.6|737087.3|735585.1|18
1628526500000|2021-08-09 16:28:20|737099.8|736099.8|737093.5|736093.5|737103|736103|737087.1|736087.1|19
1628526510000|2021-08-09 16:28:30|737099|736099|737103.4|736103.4|737103.4|736103.4|737082.8|736082.8|21
1628526520000|2021-08-09 16:28:40|737103.6|736103.6|737096.4|736096.4|737105.6|736105.6|737096.4|736096.4|13
1628526530000|2021-08-09 16:28:50|737098|736098|737096.5|736096.5|737104.6|736104.6|737095.1|736095.1|14
1628526540000|2021-08-09 16:29:00|737046.1|736046.1|736872|735872|737387.9|736046.1|736864.9|735387.9|31
1628526550000|2021-08-09 16:29:10|736871.9|735871.9|736946.3|735946.3|737447.1|735950.5|736864.3|735441.8|27
1628526560000|2021-08-09 16:29:20|736944.5|735944.5|736941.4|735941.4|736949.8|735949.8|736941.4|735941.4|5
1628526570000|2021-08-09 16:29:30|736943.5|735943.5|736944.8|735944.8|736947.7|735947.7|736939.6|735939.6|10
1628526580000|2021-08-09 16:29:40|736945.1|735945.1|736981.4|735981.4|736986.2|735986.2|736945.1|735945.1|24
1628526590000|2021-08-09 16:29:50|736979.5|735979.5|736988|735988|736991.7|735991.7|736979.5|735979.5|21
1628526600000|2021-08-09 16:30:00|736988.4|735988.4|736992.5|735992.5|736997|735997|736980.4|735980.4|16
1628526610000|2021-08-09 16:30:10|736993.8|735993.8|737006.3|736006.3|737012.7|736012.7|736993.2|735993.2|22
1628526620000|2021-08-09 16:30:20|737003.1|736003.1|737006.1|736006.1|737008.8|736008.8|737003.1|736003.1|18
1628526630000|2021-08-09 16:30:30|737006.7|736006.7|737003.7|736003.7|737024.5|736024.5|737003.7|736003.7|23
1628526640000|2021-08-09 16:30:40|737003.2|736003.2|737006.1|736006.1|737006.1|736006.1|737002.7|736002.7|20
1628526650000|2021-08-09 16:30:50|737004.3|736004.3|737017|736017|737017|736017|737003.9|736003.9|18
1628526660000|2021-08-09 16:31:00|737017.7|736017.7|737002.2|736002.2|737017.7|736017.7|736995|735995|21
1628526670000|2021-08-09 16:31:10|737000.2|736000.2|737016.5|736016.5|737016.5|736016.5|736997.2|735997.2|17
1628526680000|2021-08-09 16:31:20|737017.9|736017.9|737018.3|736018.3|737025|736025|737017.3|736017.3|23
1628526690000|2021-08-09 16:31:30|737018|736018|737027.8|736027.8|737039.2|736039.2|737016.6|736016.6|20
1628526700000|2021-08-09 16:31:40|737022.7|736022.7|737026.8|736026.8|737032|736032|737018.1|736018.1|26
1628526710000|2021-08-09 16:31:50|737026.2|736026.2|736959.6|735959.6|737470.8|736026.2|736959.6|735461.2|21
1628526720000|2021-08-09 16:32:00|736960.5|735960.5|736961.5|735961.5|736961.5|735961.5|736958.4|735958.4|20
1628526730000|2021-08-09 16:32:10|736964.6|735964.6|736966.5|735966.5|736967.3|735967.3|736964.6|735964.6|20
1628526740000|2021-08-09 16:32:20|736966.3|735966.3|737474.7|735474.7|737477.9|735966.6|736966|735468.1|14
1628526750000|2021-08-09 16:32:30|737471.9|735471.9|737505.9|735505.9|737508.6|736007.3|736986.5|735468.2|26
1628526760000|2021-08-09 16:32:40|737503|735503|737490.4|735490.4|737503|735503|737487.8|735487.8|24
1628526770000|2021-08-09 16:32:50|737494.4|735494.4|737488.9|735488.9|737494.4|735494.4|737487.1|735487.1|14
1628526780000|2021-08-09 16:33:00|737488.4|735488.4|737540.8|735540.8|737560.6|736039.9|737039.9|735488.4|32
1628526790000|2021-08-09 16:33:10|737541.6|735541.6|737538.8|735538.8|737546.2|735546.2|737537.9|735537.9|28
1628526800000|2021-08-09 16:33:20|737536.8|735536.8|737541.2|735541.2|737541.5|735541.5|737535.8|735535.8|18
1628526810000|2021-08-09 16:33:30|737538.2|735538.2|737059.2|736059.2|737552.2|736059.2|737059.2|735533.6|18
1628526820000|2021-08-09 16:33:40|737069.6|736069.6|737066.7|736066.7|737079.2|736079.2|737064|736064|28
1628526830000|2021-08-09 16:33:50|737061.7|736061.7|737030.8|736030.8|737544|736064.5|737023.4|735532.3|21
1628526840000|2021-08-09 16:34:00|737024.6|736024.6|737558.5|735558.5|737571.7|736067.8|737021.5|735546.7|21
1628526850000|2021-08-09 16:34:10|737547|735547|737552.1|735552.1|737564|735564|737544.8|735544.8|17
1628526860000|2021-08-09 16:34:20|737555.1|735555.1|737554.6|735554.6|737563.5|735563.5|737554.6|735554.6|14
1628526870000|2021-08-09 16:34:30|737559.1|735559.1|737011.1|736011.1|737559.1|736024.7|737006.2|735558.4|21
1628526880000|2021-08-09 16:34:40|737011.2|736011.2|737012.1|736012.1|737018.5|736018.5|737007.5|736007.5|8
1628526890000|2021-08-09 16:34:50|737012.7|736012.7|737029.8|736029.8|737031.2|736031.2|737012.7|736012.7|19
1628526900000|2021-08-09 16:35:00|737027.7|736027.7|737025.9|736025.9|737027.7|736027.7|737009.2|736009.2|18
1628526910000|2021-08-09 16:35:10|737029.4|736029.4|737580.4|735580.4|737592|736029.5|737011.5|735569.8|19
1628526920000|2021-08-09 16:35:20|737579.4|735579.4|737587.5|735587.5|737588.3|735588.3|737573.3|735573.3|16
1628526930000|2021-08-09 16:35:30|737589.7|735589.7|737582.5|735582.5|737589.7|735589.7|737581.4|735581.4|16
1628526940000|2021-08-09 16:35:40|737580.6|735580.6|737577.9|735577.9|737590.4|735590.4|737576|735576|21
1628526950000|2021-08-09 16:35:50|737577.2|735577.2|737577.4|735577.4|737578.7|735578.7|737549.1|735549.1|18
1628526960000|2021-08-09 16:36:00|737576|735576|737560.1|735560.1|737576|735576|737545.6|735545.6|20
1628526970000|2021-08-09 16:36:10|737563.8|735563.8|737554.4|735554.4|737576.2|735576.2|737547.5|735547.5|26
1628526980000|2021-08-09 16:36:20|737559.5|735559.5|737554.2|735554.2|737559.5|735559.5|737548.9|735548.9|14
1628526990000|2021-08-09 16:36:30|737554|735554|737556.8|735556.8|737563|735563|737554|735554|14
1628527000000|2021-08-09 16:36:40|737555.7|735555.7|737553.2|735553.2|737562.6|735562.6|737548.4|735548.4|17
1628527010000|2021-08-09 16:36:50|737550.4|735550.4|737581.6|735581.6|737581.6|735581.6|737550.4|735550.4|12
1628527020000|2021-08-09 16:37:00|737565.5|735565.5|737563.1|735563.1|737573.8|735573.8|737556.6|735556.6|23
1628527030000|2021-08-09 16:37:10|737562.7|735562.7|737548.9|735548.9|737581.7|735581.7|737532|735532|22
1628527040000|2021-08-09 16:37:20|737540|735540|737549.7|735549.7|737563.2|735563.2|737533.5|735533.5|25
1628527050000|2021-08-09 16:37:30|737544.6|735544.6|737009.2|736009.2|737549.8|736024.7|737009.2|735526.2|21
1628527060000|2021-08-09 16:37:40|736994|735994|737509.8|735509.8|737525.3|736019.3|736994|735504.5|22
1628527070000|2021-08-09 16:37:50|737510.5|735510.5|737510|735510|737513.5|735513.5|737507.3|735507.3|19
1628527080000|2021-08-09 16:38:00|737506.9|735506.9|737482.1|735482.1|737506.9|736010.8|736999.3|735473|20
1628527090000|2021-08-09 16:38:10|737484|735484|737483.6|735483.6|737488.4|735488.4|737479.3|735479.3|23
1628527100000|2021-08-09 16:38:20|737481.2|735481.2|737483.8|735483.8|737487.8|735487.8|737478.6|735478.6|15
1628527110000|2021-08-09 16:38:30|737487.9|735487.9|737504.1|735504.1|737504.4|735504.4|737484.8|735484.8|17
1628527120000|2021-08-09 16:38:40|737503.3|735503.3|737498.2|735498.2|737503.3|735503.3|737491.7|735491.7|18
1628527130000|2021-08-09 16:38:50|737497.1|735497.1|737477.9|735477.9|737501.9|735501.9|737468.5|735468.5|27
1628527140000|2021-08-09 16:39:00|737479.2|735479.2|737473.8|735473.8|737481.2|735481.2|737472.9|735472.9|19
1628527150000|2021-08-09 16:39:10|737472.6|735472.6|737451.8|735451.8|737477.1|735477.1|737449.8|735449.8|25
1628527160000|2021-08-09 16:39:20|737455.4|735455.4|737439|735439|737458.4|735458.4|737438.4|735438.4|24
1628527170000|2021-08-09 16:39:30|737443.5|735443.5|737442.6|735442.6|737446.2|735446.2|737439.7|735439.7|12
1628527180000|2021-08-09 16:39:40|737441.7|735441.7|737444.9|735444.9|737445.6|735445.6|737441.7|735441.7|6
1628527190000|2021-08-09 16:39:50|737445.8|735445.8|737458|735458|737466|735466|737439.3|735439.3|20
1628527200000|2021-08-09 16:40:00|737459.7|735459.7|737459.1|735459.1|737464.5|735464.5|737453.6|735453.6|27
1628527210000|2021-08-09 16:40:10|737460.5|735460.5|737472.8|735472.8|737474.3|735474.3|737455|735455|25
1628527220000|2021-08-09 16:40:20|737474|735474|737481|735481|737483.7|735483.7|737470.4|735470.4|26
1628527230000|2021-08-09 16:40:30|737480.7|735480.7|737467.9|735467.9|737483.4|735483.4|737467.9|735467.9|16
1628527240000|2021-08-09 16:40:40|737469.8|735469.8|737480.7|735480.7|737482.2|735482.2|737469|735469|18
1628527250000|2021-08-09 16:40:50|737481.3|735481.3|737493.6|735493.6|737500|735500|737481.3|735481.3|21
1628527260000|2021-08-09 16:41:00|737493.2|735493.2|737534.9|735534.9|737534.9|735534.9|737492.8|735492.8|22
1628527270000|2021-08-09 16:41:10|737548.7|735548.7|737065.3|736065.3|737579.6|736069.5|737053.7|735540.1|19
1628527280000|2021-08-09 16:41:20|737054.8|736054.8|737054.5|736054.5|737061.8|736061.8|737052.1|736052.1|21
1628527290000|2021-08-09 16:41:30|737056.8|736056.8|737052.1|736052.1|737059.4|736059.4|737050.9|736050.9|11
1628527300000|2021-08-09 16:41:40|737054.6|736054.6|737059.2|736059.2|737060.1|736060.1|737050|736050|15
1628527310000|2021-08-09 16:41:50|737056.2|736056.2|737057.9|736057.9|737061.4|736061.4|737056.2|736056.2|10
1628527320000|2021-08-09 16:42:00|737061.3|736061.3|737053.1|736053.1|737063.8|736063.8|737052.6|736052.6|14
1628527330000|2021-08-09 16:42:10|737055.5|736055.5|737548.4|735548.4|737566.8|736055.5|737048.6|735548.4|11
1628527340000|2021-08-09 16:42:20|737547.2|735547.2|737556.3|735556.3|737557.3|735557.3|737546.1|735546.1|21
1628527350000|2021-08-09 16:42:30|737560.5|735560.5|737627.5|735627.5|737631.9|735631.9|737559.8|735559.8|17
1628527360000|2021-08-09 16:42:40|737629.4|735629.4|737638.4|735638.4|737638.4|735638.4|737626.9|735626.9|23
1628527370000|2021-08-09 16:42:50|737637.3|735637.3|737632.9|735632.9|737639|735639|737632.9|735632.9|14
1628527380000|2021-08-09 16:43:00|737633.8|735633.8|737631|735631|737633.8|735633.8|737630.8|735630.8|17
1628527390000|2021-08-09 16:43:10|737631.4|735631.4|737146.6|736146.6|737652.6|736153|737144.2|735631.4|23
1628527400000|2021-08-09 16:43:20|737154.5|736154.5|737137.5|736137.5|737160|736160|737133.8|736133.8|23
1628527410000|2021-08-09 16:43:30|737137.2|736137.2|737135.2|736135.2|737140|736140|737133.8|736133.8|20
1628527420000|2021-08-09 16:43:40|737137.8|736137.8|737140.5|736140.5|737140.5|736140.5|737135.5|736135.5|21
1628527430000|2021-08-09 16:43:50|737138.5|736138.5|737139.5|736139.5|737141.8|736141.8|737138.4|736138.4|11
1628527440000|2021-08-09 16:44:00|737138.1|736138.1|737675.9|735675.9|737688.5|736140.5|737121.1|735672.2|24
1628527450000|2021-08-09 16:44:10|737696.3|735696.3|737197.9|736197.9|737702.1|736205.4|737195.1|735696.3|21
1628527460000|2021-08-09 16:44:20|737203.5|736203.5|737696.9|735696.9|737704.6|736203.5|737203.5|735692.7|26
1628527470000|2021-08-09 16:44:30|737696.1|735696.1|737746.4|735746.4|737746.4|735746.4|737696.1|735696.1|20
1628527480000|2021-08-09 16:44:40|737749.6|735749.6|737753.7|735753.7|737759.8|735759.8|737747.6|735747.6|25
1628527490000|2021-08-09 16:44:50|737754.9|735754.9|737730.2|735730.2|737756.2|735756.2|737718.3|735718.3|25
1628527500000|2021-08-09 16:45:00|737248.9|736248.9|737751.6|735751.6|737760.1|736248.9|737248.9|735733.6|17
1628527510000|2021-08-09 16:45:10|737727.5|735727.5|737723|735723|737737.8|735737.8|737719|735719|24
1628527520000|2021-08-09 16:45:20|737720.1|735720.1|737685.8|735685.8|737724|735724|737684.2|735684.2|26
1628527530000|2021-08-09 16:45:30|737686.2|735686.2|737667.8|735667.8|737687|735687|737664.5|735664.5|19
1628527540000|2021-08-09 16:45:40|737667.5|735667.5|737667.2|735667.2|737668.2|735668.2|737665.7|735665.7|16
1628527550000|2021-08-09 16:45:50|737668|735668|737666|735666|737668|735668|737664.7|735664.7|14
1628527560000|2021-08-09 16:46:00|737666.4|735666.4|737662.4|735662.4|737667.7|735667.7|737660.7|735660.7|17
1628527570000|2021-08-09 16:46:10|737665.7|735665.7|737649.3|735649.3|737708.4|735708.4|737645.5|735645.5|24
1628527580000|2021-08-09 16:46:20|737651|735651|737708.3|735708.3|737708.3|736109.9|737100.6|735604.7|29
1628527590000|2021-08-09 16:46:30|737218.9|736218.9|737680|735680|737723.5|736218.9|737218.9|735673|23
1628527600000|2021-08-09 16:46:40|737677.7|735677.7|737677.2|735677.2|737679.9|735679.9|737675.4|735675.4|13
1628527610000|2021-08-09 16:46:50|737677.7|735677.7|737685.8|735685.8|737686.2|735686.2|737677.6|735677.6|19
1628527620000|2021-08-09 16:47:00|737685.9|735685.9|737685|735685|737687|735687|737682|735682|16
1628527630000|2021-08-09 16:47:10|737685.7|735685.7|737684.8|735684.8|737687.2|735687.2|737684.6|735684.6|12
1628527640000|2021-08-09 16:47:20|737690.6|735690.6|737688.7|735688.7|737694.8|735694.8|737686.9|735686.9|18
1628527650000|2021-08-09 16:47:30|737687.3|735687.3|737689.4|735689.4|737696.2|735696.2|737687.3|735687.3|16
1628527660000|2021-08-09 16:47:40|737687.2|735687.2|737694.2|735694.2|737698.3|735698.3|737686|735686|26
1628527670000|2021-08-09 16:47:50|737697.3|735697.3|737721.7|735721.7|737723.7|735723.7|737692.1|735692.1|31
1628527680000|2021-08-09 16:48:00|737721.2|735721.2|737721.5|735721.5|737727.2|735727.2|737720.5|735720.5|21
1628527690000|2021-08-09 16:48:10|737719|735719|737733.8|735733.8|737734.8|735734.8|737719|735719|15
1628527700000|2021-08-09 16:48:20|737734.3|735734.3|737733.3|735733.3|737735.6|735735.6|737726.5|735726.5|10
1628527710000|2021-08-09 16:48:30|737730.8|735730.8|737731.8|735731.8|737731.8|735731.8|737730.2|735730.2|6
1628527720000|2021-08-09 16:48:40|737732.1|735732.1|737739.8|735739.8|737739.8|735739.8|737729.1|735729.1|14
1628527730000|2021-08-09 16:48:50|737735.7|735735.7|737729.2|735729.2|737741.9|735741.9|737729.2|735729.2|13
1628527740000|2021-08-09 16:49:00|737728.4|735728.4|737757.8|735757.8|737757.8|736248|737248|735728.4|17
1628527750000|2021-08-09 16:49:10|737758.5|735758.5|737754.1|735754.1|737758.5|735758.5|737754.1|735754.1|22
1628527760000|2021-08-09 16:49:20|737753.9|735753.9|737754.6|735754.6|737755.9|735755.9|737753.9|735753.9|8
1628527770000|2021-08-09 16:49:30|737751.8|735751.8|737723.9|735723.9|737753.8|735753.8|737721|735721|25
1628527780000|2021-08-09 16:49:40|737723.7|735723.7|737720.7|735720.7|737723.7|735723.7|737716|735716|13
1628527790000|2021-08-09 16:49:50|737718.7|735718.7|737677.2|735677.2|737727.5|735727.5|737677.2|735677.2|18
1628527800000|2021-08-09 16:50:00|737675.7|735675.7|737681.8|735681.8|737686.4|735686.4|737674.6|735674.6|24
1628527810000|2021-08-09 16:50:10|737676.7|735676.7|737673.8|735673.8|737679.4|735679.4|737670.5|735670.5|11
1628527820000|2021-08-09 16:50:20|737674.2|735674.2|737676.9|735676.9|737677.8|735677.8|737662.6|735662.6|16
1628527830000|2021-08-09 16:50:30|737675.9|735675.9|737692.2|735692.2|737694|735694|737673|735673|18
1628527840000|2021-08-09 16:50:40|737694.8|735694.8|737686.7|735686.7|737696.2|735696.2|737686.4|735686.4|22
1628527850000|2021-08-09 16:50:50|737687.2|735687.2|737669.3|735669.3|737687.2|735687.2|737660.8|735660.8|16
1628527860000|2021-08-09 16:51:00|737669.5|735669.5|737688.7|735688.7|737700.5|735700.5|737668.5|735668.5|19
1628527870000|2021-08-09 16:51:10|737690.4|735690.4|737678.4|735678.4|737690.4|735690.4|737677.1|735677.1|20
1628527880000|2021-08-09 16:51:20|737680|735680|737677.7|735677.7|737685|735685|737677.5|735677.5|6
1628527890000|2021-08-09 16:51:30|737677.4|735677.4|737677.4|735677.4|737684.3|735684.3|737668.8|735668.8|12
1628527900000|2021-08-09 16:51:40|737671.7|735671.7|737669.6|735669.6|737675.3|735675.3|737669.6|735669.6|15
1628527910000|2021-08-09 16:51:50|737674.1|735674.1|737671.3|735671.3|737677.7|735677.7|737671.3|735671.3|21
1628527920000|2021-08-09 16:52:00|737673|735673|737662.7|735662.7|737673|735673|737658.3|735658.3|18
1628527930000|2021-08-09 16:52:10|737661.9|735661.9|737662.7|735662.7|737662.7|735662.7|737661.5|735661.5|10
1628527940000|2021-08-09 16:52:20|737662.3|735662.3|737654|735654|737662.3|735662.3|737645.5|735645.5|7
1628527950000|2021-08-09 16:52:30|737654.2|735654.2|737154.3|736154.3|737654.2|736154.3|737152.3|735643.5|11
1628527960000|2021-08-09 16:52:40|737154.8|736154.8|737661.9|735661.9|737666|736154.8|737154.8|735644.5|21
1628527970000|2021-08-09 16:52:50|737662.4|735662.4|737664.4|735664.4|737664.4|735664.4|737660.9|735660.9|17
1628527980000|2021-08-09 16:53:00|737662.7|735662.7|737669.6|735669.6|737669.6|735669.6|737661.1|735661.1|18
1628527990000|2021-08-09 16:53:10|737668.4|735668.4|737679|735679|737684.5|735684.5|737668.4|735668.4|21
1628528000000|2021-08-09 16:53:20|737679.2|735679.2|737677.6|735677.6|737680.7|735680.7|737675.6|735675.6|19
1628528010000|2021-08-09 16:53:30|737678.2|735678.2|737664.6|735664.6|737679.8|735679.8|737662.1|735662.1|17
1628528020000|2021-08-09 16:53:40|737664.5|735664.5|737656.5|735656.5|737667.3|735667.3|737655.2|735655.2|14
1628528030000|2021-08-09 16:53:50|737659.6|735659.6|737667.2|735667.2|737668.9|736168|737168|735659.1|12
1628528040000|2021-08-09 16:54:00|737667.7|735667.7|737665.7|735665.7|737667.7|735667.7|737664.2|735664.2|13
1628528050000|2021-08-09 16:54:10|737667|735667|737665.6|735665.6|737668.5|735668.5|737663.9|735663.9|11
1628528060000|2021-08-09 16:54:20|737664.2|735664.2|737662.8|735662.8|737664.3|735664.3|737657.4|735657.4|16
1628528070000|2021-08-09 16:54:30|737661.6|735661.6|737662.1|735662.1|737665.4|735665.4|737661.1|735661.1|17
1628528080000|2021-08-09 16:54:40|737663.8|735663.8|737661.7|735661.7|737664.6|735664.6|737659.6|735659.6|14
1628528090000|2021-08-09 16:54:50|737662.4|735662.4|737630.7|735630.7|737669.1|735669.1|737623.2|735623.2|21
1628528100000|2021-08-09 16:55:00|737621.3|735621.3|737632|735632|737635.9|735635.9|737621.3|735621.3|13
1628528110000|2021-08-09 16:55:10|737634.1|735634.1|737636|735636|737636.7|735636.7|737634.1|735634.1|5
1628528120000|2021-08-09 16:55:20|737634.6|735634.6|737644.7|735644.7|737644.7|735644.7|737627.7|735627.7|11
1628528130000|2021-08-09 16:55:30|737642.7|735642.7|737632.7|735632.7|737648.5|735648.5|737632.7|735632.7|16
1628528140000|2021-08-09 16:55:40|737637.8|735637.8|737624.6|735624.6|737642.1|735642.1|737616|735616|20
1628528150000|2021-08-09 16:55:50|737623.4|735623.4|737643.9|735643.9|737647.5|735647.5|737623.4|735623.4|22
1628528160000|2021-08-09 16:56:00|737642.6|735642.6|737640.7|735640.7|737648.7|735648.7|737638|735638|16
1628528170000|2021-08-09 16:56:10|737640.9|735640.9|737646.2|735646.2|737646.2|735646.2|737632.3|735632.3|15
1628528180000|2021-08-09 16:56:20|737642.8|735642.8|737656.6|735656.6|737660.9|735660.9|737642.8|735642.8|19
1628528190000|2021-08-09 16:56:30|737659.2|735659.2|737655.2|735655.2|737662.7|735662.7|737653.8|735653.8|20
1628528200000|2021-08-09 16:56:40|737656|735656|737631.3|735631.3|737658.5|735658.5|737630.3|735630.3|20
1628528210000|2021-08-09 16:56:50|737596.4|735596.4|737684.1|735684.1|737695.1|735695.1|737595.4|735595.4|27
1628528220000|2021-08-09 16:57:00|737686.8|735686.8|737642.7|735642.7|737686.8|736138.8|737110.7|735617.5|27
1628528230000|2021-08-09 16:57:10|737650.4|735650.4|737616|735616|737650.4|735650.4|737616|735616|25
1628528240000|2021-08-09 16:57:20|737619.9|735619.9|737622.7|735622.7|737631.3|735631.3|737618.4|735618.4|25
1628528250000|2021-08-09 16:57:30|737622.4|735622.4|737626.7|735626.7|737642.5|735642.5|737621.9|735621.9|20
1628528260000|2021-08-09 16:57:40|737633.5|735633.5|737628.3|735628.3|737638.7|735638.7|737623.2|735623.2|26
1628528270000|2021-08-09 16:57:50|737625.2|735625.2|737629.2|735629.2|737631.4|735631.4|737625.2|735625.2|16
1628528280000|2021-08-09 16:58:00|737629|735629|737125.1|736125.1|737629|736125.5|737118.5|735621|17
1628528290000|2021-08-09 16:58:10|737118.5|736118.5|737122.8|736122.8|737123.7|736123.7|737116.8|736116.8|10
1628528300000|2021-08-09 16:58:20|737123|736123|737125|736125|737125|736125|737123|736123|11
1628528310000|2021-08-09 16:58:30|737125.8|736125.8|737664.8|735664.8|737670.5|736125.8|737124.6|735653.6|10
1628528320000|2021-08-09 16:58:40|737667.4|735667.4|737656|735656|737667.4|735667.4|737652.7|735652.7|17
1628528330000|2021-08-09 16:58:50|737655.8|735655.8|737656.3|735656.3|737660.1|735660.1|737655.8|735655.8|12
1628575260000|2021-08-10 06:01:00|737042.3|735042.3|737145.2|735145.2|737150.7|735150.7|737034.4|735034.4|32
1628575270000|2021-08-10 06:01:10|737139|735139|737169.4|735169.4|737215.5|735215.5|737129.6|735129.6|22
1628575280000|2021-08-10 06:01:20|737171.2|735171.2|737090.8|735090.8|737174.3|735174.3|737085.2|735085.2|29
1628575290000|2021-08-10 06:01:30|737095.5|735095.5|737024|735024|737184|735184|737000|735000|30
1628575300000|2021-08-10 06:01:40|737054.9|735054.9|737066.9|735066.9|737112.4|735112.4|737025|735025|33
1628575310000|2021-08-10 06:01:50|737066.4|735066.4|737027.2|735027.2|737110.2|735110.2|737027.2|735027.2|25
1628575320000|2021-08-10 06:02:00|737021.4|735021.4|737074.1|735074.1|737089|735089|737021.4|735021.4|28
1628575330000|2021-08-10 06:02:10|737073.5|735073.5|737075.5|735075.5|737084.5|735084.5|737067.5|735067.5|23
1628575340000|2021-08-10 06:02:20|737069.5|735069.5|737166.6|735166.6|737185.4|735185.4|737067.8|735067.8|32
1628575350000|2021-08-10 06:02:30|737164.7|735164.7|737078.9|735078.9|737164.9|735164.9|737052.7|735052.7|23
1628575360000|2021-08-10 06:02:40|737078.1|735078.1|737054.3|735054.3|737093.8|735093.8|737036.5|735036.5|27
1628575370000|2021-08-10 06:02:50|737060.3|735060.3|737072.9|735072.9|737136.7|735136.7|737054.9|735054.9|33
1628575380000|2021-08-10 06:03:00|737072.4|735072.4|737037.6|735037.6|737097.2|735097.2|737037.2|735037.2|22
1628575390000|2021-08-10 06:03:10|737037.9|735037.9|736939.5|734939.5|737082.6|735082.6|736939.5|734939.5|29
1628575400000|2021-08-10 06:03:20|736948.5|734948.5|736879.1|734879.1|737034|735034|736870.2|734870.2|30
1628575410000|2021-08-10 06:03:30|736886.5|734886.5|736833|734833|736896.6|734896.6|736826.3|734826.3|32
1628575420000|2021-08-10 06:03:40|736834.7|734834.7|736848.4|734848.4|736858.5|734858.5|736818.9|734818.9|37
1628575430000|2021-08-10 06:03:50|736856.3|734856.3|736866.3|734866.3|736890.7|734890.7|736833.1|734833.1|32
1628575440000|2021-08-10 06:04:00|736860.5|734860.5|736858.8|734858.8|736866.2|734866.2|736794.9|734794.9|34
1628575450000|2021-08-10 06:04:10|736866.5|734866.5|736850.3|734850.3|736874.2|734874.2|736841.9|734841.9|31
1628575460000|2021-08-10 06:04:20|736852|734852|736830.7|734830.7|736875.9|734875.9|736830.7|734830.7|31
1628575470000|2021-08-10 06:04:30|736831.1|734831.1|736836.7|734836.7|736846.9|734846.9|736808.7|734808.7|34
1628575480000|2021-08-10 06:04:40|736834.2|734834.2|736843.3|734843.3|736855.3|734855.3|736820.3|734820.3|33
1628575490000|2021-08-10 06:04:50|736841.6|734841.6|736822.2|734822.2|736902.2|734902.2|736822.2|734822.2|28
1628575500000|2021-08-10 06:05:00|736820.2|734820.2|736675.5|734675.5|736860.4|734860.4|736674.2|734674.2|38
1628575510000|2021-08-10 06:05:10|736681.5|734681.5|736792.2|734792.2|736795.5|734795.5|736677.1|734677.1|30
1628575520000|2021-08-10 06:05:20|736774|734774|736897.4|734897.4|736899.1|734899.1|736774|734774|29
1628575530000|2021-08-10 06:05:30|736832.5|734832.5|736831.9|734831.9|736850.8|734850.8|736795.3|734795.3|25
1628575540000|2021-08-10 06:05:40|736832.8|734832.8|736744.9|734744.9|736840.8|734840.8|736720|734720|23
1628575550000|2021-08-10 06:05:50|736747|734747|736732.3|734732.3|736747.5|734747.5|736706.3|734706.3|31
1628575560000|2021-08-10 06:06:00|736733.1|734733.1|736727.5|734727.5|736735|734735|736702.3|734702.3|29
1628575570000|2021-08-10 06:06:10|736723.4|734723.4|736703.1|734703.1|736807.5|734807.5|736699.3|734699.3|30
1628575580000|2021-08-10 06:06:20|736704.2|734704.2|736617.8|734617.8|736756.7|734756.7|736609.2|734609.2|36
1628575590000|2021-08-10 06:06:30|736616.8|734616.8|736635.3|734635.3|736650.5|734650.5|736609.6|734609.6|30
1628575600000|2021-08-10 06:06:40|736649.5|734649.5|736707|734707|736708.5|734708.5|736620|734620|25
1628575610000|2021-08-10 06:06:50|736700.4|734700.4|736834.1|734834.1|736834.1|734834.1|736601.1|734601.1|35
1628575620000|2021-08-10 06:07:00|736829.8|734829.8|736959.5|734959.5|736974.8|734974.8|736808.1|734808.1|35
1628575630000|2021-08-10 06:07:10|736961.8|734961.8|736950.9|734950.9|736976|734976|736936.1|734936.1|30
1628575640000|2021-08-10 06:07:20|736965.1|734965.1|736952.5|734952.5|736991.8|734991.8|736949.6|734949.6|32
1628575650000|2021-08-10 06:07:30|736951.9|734951.9|736974.6|734974.6|736987.9|734987.9|736950.5|734950.5|33
1628575660000|2021-08-10 06:07:40|736961|734961|736953.4|734953.4|736995.4|734995.4|736947.9|734947.9|36
1628575670000|2021-08-10 06:07:50|736966.1|734966.1|736957.7|734957.7|736971.7|734971.7|736945.3|734945.3|31
1628575680000|2021-08-10 06:08:00|736972.7|734972.7|737005.6|735005.6|737010.9|735010.9|736952.9|734952.9|31
1628575690000|2021-08-10 06:08:10|736991|734991|736993.2|734993.2|736999.3|734999.3|736953.1|734953.1|37
1628575700000|2021-08-10 06:08:20|736978.8|734978.8|736986.3|734986.3|737005.1|735005.1|736953.6|734953.6|34
1628575710000|2021-08-10 06:08:30|736995|734995|737000.6|735000.6|737055.2|735055.2|736964.9|734964.9|29
1628575720000|2021-08-10 06:08:40|736990.3|734990.3|736993.7|734993.7|737008.7|735008.7|736970.6|734970.6|35
1628575730000|2021-08-10 06:08:50|736996.8|734996.8|736985.1|734985.1|737015.2|735015.2|736966|734966|22
1628575740000|2021-08-10 06:09:00|736986.8|734986.8|737000.5|735000.5|737021.9|735021.9|736971.8|734971.8|27
1628575750000|2021-08-10 06:09:10|736997.5|734997.5|737002.9|735002.9|737010.3|735010.3|736997.5|734997.5|11
1628575760000|2021-08-10 06:09:20|737009.7|735009.7|736996.6|734996.6|737013.3|735013.3|736996.6|734996.6|19
1628575770000|2021-08-10 06:09:30|737008|735008|736937.9|734937.9|737008.6|735008.6|736931|734931|36
1628575780000|2021-08-10 06:09:40|736952.4|734952.4|736943|734943|736954.5|734954.5|736937.2|734937.2|22
1628575790000|2021-08-10 06:09:50|736943.5|734943.5|736895.9|734895.9|736955.8|734955.8|736809.3|734809.3|27
1628575800000|2021-08-10 06:10:00|736927.1|734927.1|736890.6|734890.6|736939.7|734939.7|736862.1|734862.1|36
1628575810000|2021-08-10 06:10:10|736937.4|734937.4|736975.8|734975.8|736987.9|734987.9|736890.6|734890.6|34
1628575820000|2021-08-10 06:10:20|736978.8|734978.8|737058.9|735058.9|737069.7|735069.7|736965.9|734965.9|31
1628575830000|2021-08-10 06:10:30|737045|735045|737017.5|735017.5|737065.9|735065.9|737002.4|735002.4|33
1628575840000|2021-08-10 06:10:40|737000.8|735000.8|737032|735032|737062.3|735062.3|737000.8|735000.8|21
1628575850000|2021-08-10 06:10:50|737035.5|735035.5|737033|735033|737063.4|735063.4|737029.5|735029.5|20
1628575860000|2021-08-10 06:11:00|737034.4|735034.4|737002.3|735002.3|737043.5|735043.5|737002.3|735002.3|19
1628575870000|2021-08-10 06:11:10|737019.7|735019.7|737020.9|735020.9|737036.9|735036.9|737000.5|735000.5|20
1628575880000|2021-08-10 06:11:20|737020.8|735020.8|737021|735021|737038.2|735038.2|737004.9|735004.9|24
1628575890000|2021-08-10 06:11:30|737010.7|735010.7|737007.3|735007.3|737047.5|735047.5|737007.3|735007.3|26
1628575900000|2021-08-10 06:11:40|737021|735021|737016.8|735016.8|737034.7|735034.7|737001.2|735001.2|33
1628575910000|2021-08-10 06:11:50|737003.1|735003.1|736999.9|734999.9|737047.6|735047.6|736999.9|734999.9|28
1628575920000|2021-08-10 06:12:00|737003|735003|737015.9|735015.9|737055.4|735055.4|737001.4|735001.4|29
1628575930000|2021-08-10 06:12:10|737015.1|735015.1|737006.7|735006.7|737100.9|735100.9|737002.3|735002.3|29
1628575940000|2021-08-10 06:12:20|737023.1|735023.1|737016.6|735016.6|737042.3|735042.3|737009.5|735009.5|29
1628575950000|2021-08-10 06:12:30|737027.7|735027.7|737048.4|735048.4|737067.8|735067.8|737016.1|735016.1|25
1628575960000|2021-08-10 06:12:40|737059.1|735059.1|737083.5|735083.5|737125.8|735125.8|737048.4|735048.4|33
1628575970000|2021-08-10 06:12:50|737050.8|735050.8|737061.2|735061.2|737115.3|735115.3|737047.6|735047.6|31
1628575980000|2021-08-10 06:13:00|737100.5|735100.5|737053.2|735053.2|737100.5|735100.5|737042.2|735042.2|32
1628575990000|2021-08-10 06:13:10|737041.7|735041.7|737088.3|735088.3|737090.8|735090.8|737032.8|735032.8|36
1628576000000|2021-08-10 06:13:20|737066.5|735066.5|737078.9|735078.9|737095.1|735095.1|737043.7|735043.7|35
1628576010000|2021-08-10 06:13:30|737035.7|735035.7|737060.3|735060.3|737093.2|735093.2|737035.2|735035.2|29
1628576020000|2021-08-10 06:13:40|737059|735059|736985.2|734985.2|737072.7|735072.7|736950.9|734950.9|35
1628576030000|2021-08-10 06:13:50|737016|735016|736912.6|734912.6|737016|735016|736912.3|734912.3|26
1628576040000|2021-08-10 06:14:00|736912.1|734912.1|736933.9|734933.9|737033.9|735033.9|736912.1|734912.1|38
1628576050000|2021-08-10 06:14:10|736927.2|734927.2|736972|734972|736986.2|734986.2|736893.9|734893.9|32
1628576060000|2021-08-10 06:14:20|736993|734993|736980.4|734980.4|737105.7|735105.7|736955.2|734955.2|35
1628576070000|2021-08-10 06:14:30|736986|734986|737078|735078|737154.6|735154.6|736975.7|734975.7|35
1628576080000|2021-08-10 06:14:40|737093.8|735093.8|737056|735056|737117.8|735117.8|737046.2|735046.2|27
1628576090000|2021-08-10 06:14:50|737043|735043|737270.3|735270.3|737305.3|735305.3|737043|735043|34
1628576100000|2021-08-10 06:15:00|737269.5|735269.5|737175.5|735175.5|737269.5|735269.5|737072.7|735072.7|38
1628576110000|2021-08-10 06:15:10|737146.5|735146.5|737237.3|735237.3|737240.7|735240.7|737146.3|735146.3|30
1628576120000|2021-08-10 06:15:20|737204.5|735204.5|737258|735258|737261.9|735261.9|737192|735192|33
1628576130000|2021-08-10 06:15:30|737248|735248|737231.2|735231.2|737248|735248|737223|735223|22
1628576140000|2021-08-10 06:15:40|737231.5|735231.5|737170.4|735170.4|737297.1|735297.1|737128.6|735128.6|39
1628576150000|2021-08-10 06:15:50|737171|735171|737331.2|735331.2|737331.2|735331.2|737167.4|735167.4|34
1628576160000|2021-08-10 06:16:00|737358|735358|737369.6|735369.6|737423.3|735423.3|737348.2|735348.2|37
1628576170000|2021-08-10 06:16:10|737369.8|735369.8|737484.6|735484.6|737492.8|735492.8|737369.8|735369.8|39
1628576180000|2021-08-10 06:16:20|737482|735482|737478|735478|737496.1|735496.1|737466.8|735466.8|29
1628576190000|2021-08-10 06:16:30|737474.2|735474.2|737470.8|735470.8|737494.2|735494.2|737470.8|735470.8|27
1628576200000|2021-08-10 06:16:40|737474.3|735474.3|737347.5|735347.5|737474.3|735474.3|737317.5|735317.5|23
1628576210000|2021-08-10 06:16:50|737337.9|735337.9|737422.6|735422.6|737437.8|735437.8|737323.3|735323.3|22
1628576220000|2021-08-10 06:17:00|737421.2|735421.2|737276.9|735276.9|737443.1|735443.1|737276.9|735276.9|34
1628576230000|2021-08-10 06:17:10|737242.2|735242.2|737229.9|735229.9|737255.4|735255.4|737196.3|735196.3|34
1628576240000|2021-08-10 06:17:20|737231.4|735231.4|737166.2|735166.2|737231.4|735231.4|737134.8|735134.8|32
1628576250000|2021-08-10 06:17:30|737166|735166|737066.2|735066.2|737167.6|735167.6|737050.2|735050.2|37
1628576260000|2021-08-10 06:17:40|737067.1|735067.1|737047.7|735047.7|737137.8|735137.8|737047.7|735047.7|36
1628576270000|2021-08-10 06:17:50|737047.6|735047.6|737016.6|735016.6|737110|735110|736941|734941|39
1628576280000|2021-08-10 06:18:00|737016.2|735016.2|737028.8|735028.8|737106.8|735106.8|736971.8|734971.8|35
1628576290000|2021-08-10 06:18:10|737030|735030|737156.1|735156.1|737177.8|735177.8|737006.7|735006.7|23
1628576300000|2021-08-10 06:18:20|737149.5|735149.5|737065.9|735065.9|737156.6|735156.6|737047.7|735047.7|29
1628576310000|2021-08-10 06:18:30|737068.3|735068.3|737158.1|735158.1|737177.6|735177.6|737064.4|735064.4|28
1628576320000|2021-08-10 06:18:40|737166.9|735166.9|737092.5|735092.5|737202.4|735202.4|737056.1|735056.1|23
1628576330000|2021-08-10 06:18:50|737082.6|735082.6|737169.2|735169.2|737203.2|735203.2|737082.6|735082.6|26
1628576340000|2021-08-10 06:19:00|737172.8|735172.8|737146.9|735146.9|737201.1|735201.1|737131.4|735131.4|34
1628576350000|2021-08-10 06:19:10|737151|735151|737141.6|735141.6|737158.2|735158.2|737136.6|735136.6|26
1628576360000|2021-08-10 06:19:20|737154|735154|737184.1|735184.1|737215.5|735215.5|737136.2|735136.2|27
1628576370000|2021-08-10 06:19:30|737191|735191|737186.2|735186.2|737241.7|735241.7|737171.5|735171.5|25
1628576380000|2021-08-10 06:19:40|737187.5|735187.5|737235.8|735235.8|737247.4|735247.4|737153.6|735153.6|29
1628576390000|2021-08-10 06:19:50|737237|735237|737140.1|735140.1|737249.9|735249.9|737088|735088|33
1628576400000|2021-08-10 06:20:00|737139.7|735139.7|737111.4|735111.4|737191.7|735191.7|737111.4|735111.4|37
1628576410000|2021-08-10 06:20:10|737087.9|735087.9|737067.1|735067.1|737133.2|735133.2|737051.2|735051.2|30
1628576420000|2021-08-10 06:20:20|737095.3|735095.3|737117.6|735117.6|737124.4|735124.4|737069.1|735069.1|28
1628576430000|2021-08-10 06:20:30|737086.9|735086.9|737077.2|735077.2|737096|735096|737029.6|735029.6|28
1628576440000|2021-08-10 06:20:40|737076.4|735076.4|737020.9|735020.9|737099.4|735099.4|737020.9|735020.9|27
1628576450000|2021-08-10 06:20:50|737031.9|735031.9|736995.7|734995.7|737033.5|735033.5|736984.1|734984.1|29
1628576460000|2021-08-10 06:21:00|736998.9|734998.9|737031|735031|737053.4|735053.4|736953|734953|31
1628576470000|2021-08-10 06:21:10|737034.6|735034.6|736958.5|734958.5|737042.1|735042.1|736917.1|734917.1|31
1628576480000|2021-08-10 06:21:20|736961.1|734961.1|736899.1|734899.1|736979.9|734979.9|736896.6|734896.6|34
1628576490000|2021-08-10 06:21:30|736897|734897|736920.5|734920.5|736926.2|734926.2|736856.8|734856.8|36
1628576500000|2021-08-10 06:21:40|736927.9|734927.9|736850.5|734850.5|736927.9|734927.9|736832.5|734832.5|36
1628576510000|2021-08-10 06:21:50|736842.8|734842.8|736974.8|734974.8|736993.1|734993.1|736834.1|734834.1|37
1628576520000|2021-08-10 06:22:00|736910.1|734910.1|736801.1|734801.1|736910.1|734910.1|736791.1|734791.1|34
1628576530000|2021-08-10 06:22:10|736800.6|734800.6|736788.1|734788.1|736800.6|734800.6|736787.3|734787.3|26
1628576540000|2021-08-10 06:22:20|736791|734791|736799.1|734799.1|736872.6|734872.6|736788.6|734788.6|35
1628576550000|2021-08-10 06:22:30|736799.5|734799.5|736836.8|734836.8|736865.7|734865.7|736799.5|734799.5|32
1628576560000|2021-08-10 06:22:40|736837.3|734837.3|736833.9|734833.9|736901|734901|736808.5|734808.5|32
1628576570000|2021-08-10 06:22:50|736832.7|734832.7|736930.5|734930.5|736947.7|734947.7|736827.4|734827.4|26
1628576580000|2021-08-10 06:23:00|736926.7|734926.7|736942.9|734942.9|736945.4|734945.4|736926.7|734926.7|23
1628576590000|2021-08-10 06:23:10|736933.8|734933.8|736929.5|734929.5|736954.6|734954.6|736927.8|734927.8|22
1628576600000|2021-08-10 06:23:20|736939.3|734939.3|736900|734900|736939.3|734939.3|736889.4|734889.4|13
1628576610000|2021-08-10 06:23:30|736904.1|734904.1|736901.3|734901.3|736904.1|734904.1|736899.9|734899.9|7
1628576620000|2021-08-10 06:23:40|736900.7|734900.7|736797.9|734797.9|736903|734903|736797.9|734797.9|19
1628576630000|2021-08-10 06:23:50|736774.5|734774.5|736818.9|734818.9|736823.4|734823.4|736774.5|734774.5|21
1628576640000|2021-08-10 06:24:00|736816.5|734816.5|736780.5|734780.5|736817|734817|736775.3|734775.3|18
1628576650000|2021-08-10 06:24:10|736779.8|734779.8|736745.1|734745.1|736780.5|734780.5|736743|734743|21
1628576660000|2021-08-10 06:24:20|736744.1|734744.1|736808.9|734808.9|736828.2|734828.2|736741|734741|20
1628576670000|2021-08-10 06:24:30|736791.6|734791.6|736798|734798|736818.9|734818.9|736791.6|734791.6|31
1628576680000|2021-08-10 06:24:40|736797.2|734797.2|736749.9|734749.9|736802.6|734802.6|736749.4|734749.4|34
1628576690000|2021-08-10 06:24:50|736750.4|734750.4|736767.5|734767.5|736782.8|734782.8|736728|734728|27
1628576700000|2021-08-10 06:25:00|736764.8|734764.8|736717.6|734717.6|736778.6|734778.6|736717.5|734717.5|21
1628576710000|2021-08-10 06:25:10|736717.7|734717.7|736771.3|734771.3|736803.5|734803.5|736717.1|734717.1|26
1628576720000|2021-08-10 06:25:20|736772.6|734772.6|736733.2|734733.2|736788.4|734788.4|736726.1|734726.1|33
1628576730000|2021-08-10 06:25:30|736737.5|734737.5|736733|734733|736737.5|734737.5|736690.6|734690.6|29
1628576740000|2021-08-10 06:25:40|736731.3|734731.3|736726.6|734726.6|736745.1|734745.1|736722.7|734722.7|25
1628576750000|2021-08-10 06:25:50|736729.7|734729.7|736711.7|734711.7|736744|734744|736699.5|734699.5|28
1628576760000|2021-08-10 06:26:00|736711.2|734711.2|736712.4|734712.4|736719.8|734719.8|736702.4|734702.4|29
1628576770000|2021-08-10 06:26:10|736713.4|734713.4|736705.5|734705.5|736737.4|734737.4|736702.6|734702.6|28
1628576780000|2021-08-10 06:26:20|736702.1|734702.1|736737.4|734737.4|736739.1|734739.1|736700|734700|22
1628576790000|2021-08-10 06:26:30|736736.2|734736.2|736716.6|734716.6|736736.2|734736.2|736703.7|734703.7|25
1628576800000|2021-08-10 06:26:40|736709.2|734709.2|736769.8|734769.8|736788.2|734788.2|736709.2|734709.2|22
1628576810000|2021-08-10 06:26:50|736763.5|734763.5|736778.9|734778.9|736781.7|734781.7|736763.5|734763.5|25
1628576820000|2021-08-10 06:27:00|736770.1|734770.1|736765.1|734765.1|736788|734788|736757.4|734757.4|22
1628576830000|2021-08-10 06:27:10|736773.1|734773.1|736735.8|734735.8|736773.1|734773.1|736727.2|734727.2|32
1628576840000|2021-08-10 06:27:20|736738.4|734738.4|736776.3|734776.3|736792.4|734792.4|736736.6|734736.6|26
1628576850000|2021-08-10 06:27:30|736783|734783|736783|734783|736784.1|734784.1|736765.9|734765.9|23
1628576860000|2021-08-10 06:27:40|736783.1|734783.1|736785.6|734785.6|736788.7|734788.7|736771.1|734771.1|20
1628576870000|2021-08-10 06:27:50|736772.5|734772.5|736720.5|734720.5|736782.2|734782.2|736714.5|734714.5|27
1628576880000|2021-08-10 06:28:00|736720.7|734720.7|736747.2|734747.2|736749.4|734749.4|736716.8|734716.8|24
1628576890000|2021-08-10 06:28:10|736733.7|734733.7|736720.5|734720.5|736776.8|734776.8|736720.5|734720.5|33
1628576900000|2021-08-10 06:28:20|736721.4|734721.4|736851.7|734851.7|736852.9|734852.9|736721.4|734721.4|25
1628576910000|2021-08-10 06:28:30|736857.7|734857.7|736867.8|734867.8|736869.7|734869.7|736838.8|734838.8|27
1628576920000|2021-08-10 06:28:40|736874.5|734874.5|736885.2|734885.2|736901.2|734901.2|736874.5|734874.5|24
1628576930000|2021-08-10 06:28:50|736886.3|734886.3|736941.6|734941.6|736957.2|734957.2|736885.3|734885.3|30
1628576940000|2021-08-10 06:29:00|736941.9|734941.9|736944.7|734944.7|736950|734950|736933.2|734933.2|25
1628576950000|2021-08-10 06:29:10|736946.4|734946.4|736947.1|734947.1|736954|734954|736941.4|734941.4|24
1628576960000|2021-08-10 06:29:20|736946.8|734946.8|736751|734751|736947.6|734947.6|736751|734751|22
1628576970000|2021-08-10 06:29:30|736749.8|734749.8|736758.8|734758.8|736760.7|734760.7|736738.2|734738.2|26
1628576980000|2021-08-10 06:29:40|736757.2|734757.2|736753.7|734753.7|736761.1|734761.1|736746.5|734746.5|21
1628576990000|2021-08-10 06:29:50|736753.4|734753.4|736745.1|734745.1|736754.7|734754.7|736732.5|734732.5|14
1628577000000|2021-08-10 06:30:00|736754.4|734754.4|736734.2|734734.2|736821.8|734821.8|736717.2|734717.2|35
1628577010000|2021-08-10 06:30:10|736719.8|734719.8|736718.2|734718.2|736759.1|734759.1|736714.3|734714.3|28
1628577020000|2021-08-10 06:30:20|736732.9|734732.9|736715.5|734715.5|736733.4|734733.4|736704.7|734704.7|29
1628577030000|2021-08-10 06:30:30|736712.6|734712.6|736680.9|734680.9|736717.2|734717.2|736667.3|734667.3|34
1628577040000|2021-08-10 06:30:40|736671.1|734671.1|736633.9|734633.9|736681.7|734681.7|736616.1|734616.1|30
1628577050000|2021-08-10 06:30:50|736634.3|734634.3|736682.9|734682.9|736699.9|734699.9|736630.3|734630.3|35
1628577060000|2021-08-10 06:31:00|736688.3|734688.3|736637.3|734637.3|736688.3|734688.3|736637.2|734637.2|27
1628577070000|2021-08-10 06:31:10|736639.3|734639.3|736650|734650|736652.2|734652.2|736617.4|734617.4|28
1628577080000|2021-08-10 06:31:20|736651.8|734651.8|736680.7|734680.7|736704.1|734704.1|736651.8|734651.8|25
1628577090000|2021-08-10 06:31:30|736678|734678|736654|734654|736692.8|734692.8|736654|734654|24
1628577100000|2021-08-10 06:31:40|736657.5|734657.5|736660.3|734660.3|736665.8|734665.8|736651.6|734651.6|28
1628577110000|2021-08-10 06:31:50|736660.7|734660.7|736720.1|734720.1|736724.6|735188.2|736183.3|734658.5|29
1628577120000|2021-08-10 06:32:00|736717.6|734717.6|736684.5|734684.5|736719.9|735199.7|736199.7|734662|35
1628577130000|2021-08-10 06:32:10|736689.1|734689.1|736686.9|734686.9|736692.1|735190.2|736175.4|734660|31
1628577140000|2021-08-10 06:32:20|736674.4|734674.4|736669.4|734669.4|736694.4|735203.3|736191.9|734655.1|31
1628577150000|2021-08-10 06:32:30|736688.1|734688.1|736149.5|735149.5|736688.1|735149.9|736143.6|734615.3|27
1628577160000|2021-08-10 06:32:40|736148.7|735148.7|736602.4|734602.4|736652.2|735151.7|736103.8|734593.5|33
1628577170000|2021-08-10 06:32:50|736607.2|734607.2|736594.3|734594.3|736607.2|734607.2|736579.9|734579.9|32
1628577180000|2021-08-10 06:33:00|736581.5|734581.5|736564.9|734564.9|736581.5|735048.5|736048.5|734528.1|35
1628577190000|2021-08-10 06:33:10|736564.3|734564.3|736574.1|734574.1|736592.7|734592.7|736544.8|734544.8|31
1628577200000|2021-08-10 06:33:20|736584|734584|736501.8|734501.8|736611.2|735048.3|736022.2|734482.6|31
1628577210000|2021-08-10 06:33:30|736494.8|734494.8|736421.7|734421.7|736494.8|734903.9|735888.1|734368.4|33
1628577220000|2021-08-10 06:33:40|736417.7|734417.7|736440|734440|736489|734974.1|735974.1|734391.1|36
1628577230000|2021-08-10 06:33:50|736422|734422|736447.5|734447.5|736483.8|734929.1|735917.6|734413.8|37
1628577240000|2021-08-10 06:34:00|736461.6|734461.6|736421.4|734421.4|736463.3|734944.3|735941.7|734391|40
1628577250000|2021-08-10 06:34:10|736426|734426|736428.5|734428.5|736471.5|734973|735973|734394.7|38
1628577260000|2021-08-10 06:34:20|736433.7|734433.7|735958.2|734958.2|736476.3|734975.8|735956.7|734398.5|37
1628577270000|2021-08-10 06:34:30|736451.7|734451.7|736430|734430|736489|734489|736430|734430|34
1628577280000|2021-08-10 06:34:40|736437|734437|736410.1|734410.1|736437|734951.4|735930.9|734387.8|36
1628577290000|2021-08-10 06:34:50|736408.7|734408.7|736411|734411|736414.5|734414.5|736371.8|734371.8|35
1628577300000|2021-08-10 06:35:00|736409.8|734409.8|736332.6|734332.6|736409.8|734846.9|735842.8|734294.7|33
1628577310000|2021-08-10 06:35:10|736336.5|734336.5|736325.8|734325.8|736343.8|734849.9|735836.7|734305.3|30
1628577320000|2021-08-10 06:35:20|736340.3|734340.3|736360.7|734360.7|736360.7|734360.7|736320.9|734320.9|26
1628577330000|2021-08-10 06:35:30|736358.7|734358.7|736371.6|734371.6|736387.7|734869.9|735869.4|734343.9|30
1628577340000|2021-08-10 06:35:40|736368.6|734368.6|736373.9|734373.9|736379.6|734379.6|736348.2|734348.2|28
1628577350000|2021-08-10 06:35:50|736348.6|734348.6|736379.1|734379.1|736397.8|734397.8|736348.6|734348.6|31
1628577360000|2021-08-10 06:36:00|736366.1|734366.1|736379.9|734379.9|736394.7|734394.7|736347.9|734347.9|29
1628577370000|2021-08-10 06:36:10|736379.8|734379.8|736470.4|734470.4|736479.5|734479.5|736358.1|734358.1|31
1628577380000|2021-08-10 06:36:20|736479.8|734479.8|736476.4|734476.4|736501.3|734501.3|736463.8|734463.8|35
1628577390000|2021-08-10 06:36:30|736479.3|734479.3|736478.3|734478.3|736480.2|734480.2|736470.3|734470.3|25
1628577400000|2021-08-10 06:36:40|736477|734477|736470.1|734470.1|736480.6|734480.6|736467.4|734467.4|20
1628577410000|2021-08-10 06:36:50|736469.9|734469.9|736456|734456|736482.7|734482.7|736453.9|734453.9|28
1628577420000|2021-08-10 06:37:00|736462|734462|736459.3|734459.3|736476.1|734476.1|736442.6|734442.6|29
1628577430000|2021-08-10 06:37:10|736455.6|734455.6|736429.4|734429.4|736455.6|734455.6|736411.2|734411.2|26
1628577440000|2021-08-10 06:37:20|736426.2|734426.2|736378.9|734378.9|736428|734428|736365|734365|25
1628577450000|2021-08-10 06:37:30|736380.2|734380.2|736353.8|734353.8|736381.7|734381.7|736345.1|734345.1|25
1628577460000|2021-08-10 06:37:40|736358|734358|736356.7|734356.7|736384.5|734384.5|736350.1|734350.1|27
1628577470000|2021-08-10 06:37:50|736358.4|734358.4|736346.8|734346.8|736379.7|734379.7|736283.2|734283.2|32
1628577480000|2021-08-10 06:38:00|736362.6|734362.6|736362.5|734362.5|736414.6|734414.6|736353.8|734353.8|33
1628577490000|2021-08-10 06:38:10|736365|734365|736363.1|734363.1|736375.3|734375.3|736340.4|734340.4|26
1628577500000|2021-08-10 06:38:20|736363.7|734363.7|736355.9|734355.9|736395.9|734395.9|736343.6|734343.6|27
1628577510000|2021-08-10 06:38:30|736353|734353|736403.7|734403.7|736403.8|734403.8|736321|734321|34
1628577520000|2021-08-10 06:38:40|736416.4|734416.4|736404.1|734404.1|736424|734424|736380.2|734380.2|25
1628577530000|2021-08-10 06:38:50|736388.3|734388.3|736013.7|735013.7|736543|735013.7|736013.7|734388.3|37
1628577540000|2021-08-10 06:39:00|736494.1|734494.1|736431.3|734431.3|736512.3|735008.2|735981.8|734416.1|37
1628577550000|2021-08-10 06:39:10|736432.1|734432.1|736458|734458|736458|734458|736423.3|734423.3|27
1628577560000|2021-08-10 06:39:20|736459.4|734459.4|736457.3|734457.3|736465.1|734968.6|735968.6|734452|25
1628577570000|2021-08-10 06:39:30|736454|734454|736417.8|734417.8|736454|734454|736411.5|734411.5|21
1628577580000|2021-08-10 06:39:40|736429.3|734429.3|736426.9|734426.9|736429.3|734429.3|736410.2|734410.2|25
1628577590000|2021-08-10 06:39:50|736426.8|734426.8|736405.7|734405.7|736426.8|734934.2|735934.2|734394.2|24
1628577600000|2021-08-10 06:40:00|736408.8|734408.8|736369.1|734369.1|736410.7|734410.7|736354.6|734354.6|33
1628577610000|2021-08-10 06:40:10|736372.5|734372.5|736358.9|734358.9|736374.5|734374.5|736356.3|734356.3|29
1628577620000|2021-08-10 06:40:20|736361.5|734361.5|736335|734335|736361.5|734361.5|736329.7|734329.7|17
1628577630000|2021-08-10 06:40:30|736326.5|734326.5|736332.1|734332.1|736340.7|734340.7|736325.5|734325.5|15
1628577640000|2021-08-10 06:40:40|736329.7|734329.7|736338.9|734338.9|736341|734341|736328.7|734328.7|13
1628577650000|2021-08-10 06:40:50|736340.7|734340.7|736332.5|734332.5|736348.9|734348.9|736332.5|734332.5|21
1628577660000|2021-08-10 06:41:00|736342.7|734342.7|736338.2|734338.2|736346.3|734346.3|736325.8|734325.8|20
1628577670000|2021-08-10 06:41:10|736337.2|734337.2|736343|734343|736343|734343|736325.7|734325.7|13
1628577680000|2021-08-10 06:41:20|736336.9|734336.9|736326.2|734326.2|736347.8|734347.8|736320.4|734320.4|21
1628577690000|2021-08-10 06:41:30|736332.6|734332.6|736333.3|734333.3|736336.7|734336.7|736327.2|734327.2|25
1628577700000|2021-08-10 06:41:40|736333.9|734333.9|736335.3|734335.3|736348.2|734348.2|736325|734325|23
1628577710000|2021-08-10 06:41:50|736337.9|734337.9|736321.6|734321.6|736337.9|734337.9|736259.9|734259.9|32
1628577720000|2021-08-10 06:42:00|736323.8|734323.8|736385.9|734385.9|736404.5|734904|735904|734315.9|34
1628577730000|2021-08-10 06:42:10|736361.1|734361.1|736365.8|734365.8|736374|734374|736355.1|734355.1|28
1628577740000|2021-08-10 06:42:20|736358.1|734358.1|736363.3|734363.3|736365.1|734365.1|736349|734349|25
1628577750000|2021-08-10 06:42:30|736360.3|734360.3|736352.3|734352.3|736360.4|734360.4|736352.1|734352.1|15
1628577760000|2021-08-10 06:42:40|736350.5|734350.5|736378.7|734378.7|736409.5|734409.5|736350.4|734350.4|31
1628577770000|2021-08-10 06:42:50|736378.4|734378.4|736388.9|734388.9|736396.3|734396.3|736373.7|734373.7|25
1628577780000|2021-08-10 06:43:00|736395|734395|736369.7|734369.7|736395|734395|736357.7|734357.7|21
1628577790000|2021-08-10 06:43:10|736371.2|734371.2|736371.4|734371.4|736373.7|734373.7|736356.1|734356.1|24
1628577800000|2021-08-10 06:43:20|736366.9|734366.9|736373.8|734373.8|736399.5|734896.2|735884.2|734350.9|34
1628577810000|2021-08-10 06:43:30|736373|734373|736391.4|734391.4|736408.9|734898|735885.7|734320.5|30
1628577820000|2021-08-10 06:43:40|736369.5|734369.5|736430.5|734430.5|736432.1|734432.1|736362.7|734362.7|21
1628577830000|2021-08-10 06:43:50|736450.2|734450.2|736362.5|734362.5|736450.2|734450.2|736347.1|734347.1|33
1628577840000|2021-08-10 06:44:00|736361|734361|736386.7|734386.7|736395.8|734395.8|736349.9|734349.9|33
1628577850000|2021-08-10 06:44:10|736378.5|734378.5|736440.4|734440.4|736451.3|734451.3|736362.7|734362.7|25
1628577860000|2021-08-10 06:44:20|736439.7|734439.7|736387|734387|736443.9|734443.9|736362.2|734362.2|28
1628577870000|2021-08-10 06:44:30|736388.7|734388.7|736376.2|734376.2|736393.8|734393.8|736371.2|734371.2|28
1628577880000|2021-08-10 06:44:40|736379.3|734379.3|736370.7|734370.7|736386.4|734386.4|736368.5|734368.5|29
1628577890000|2021-08-10 06:44:50|736370.2|734370.2|736387.6|734387.6|736430.3|734888|735888|734361.1|31
1628577900000|2021-08-10 06:45:00|736384.6|734384.6|736356.9|734356.9|736384.6|734384.6|736344.2|734344.2|31
1628577910000|2021-08-10 06:45:10|736356.7|734356.7|736385.5|734385.5|736394|734394|736350.2|734350.2|26
1628577920000|2021-08-10 06:45:20|736369.3|734369.3|736334.1|734334.1|736380.5|734380.5|736330.4|734330.4|34
1628577930000|2021-08-10 06:45:30|736335.6|734335.6|735732.1|734732.1|736335.6|734751.1|735729.4|734253.3|36
1628577940000|2021-08-10 06:45:40|735729.4|734729.4|736239.6|734239.6|736296.8|734751.6|735729.4|734238.1|33
1628577950000|2021-08-10 06:45:50|736224.2|734224.2|735742.7|734742.7|736246.4|734756.4|735722|734224.2|27
1628577960000|2021-08-10 06:46:00|735742.1|734742.1|735754.4|734754.4|736232.4|734762.2|735735.2|734229.6|17
1628577970000|2021-08-10 06:46:10|735754.9|734754.9|735748.2|734748.2|735754.9|734754.9|735733.6|734733.6|18
1628577980000|2021-08-10 06:46:20|735736.2|734736.2|736246.8|734246.8|736250.1|734752.4|735734.4|734241.2|18
1628577990000|2021-08-10 06:46:30|736242.9|734242.9|735756.3|734756.3|736251.3|734787|735739.2|734236.1|25
1628578000000|2021-08-10 06:46:40|735743.6|734743.6|735751.4|734751.4|736265.7|734768.3|735739.2|734245|31
1628578010000|2021-08-10 06:46:50|735752.8|734752.8|736257.1|734257.1|736258.5|734767.7|735752.8|734257.1|20
1628578020000|2021-08-10 06:47:00|736262.9|734262.9|736253.1|734253.1|736262.9|734763.5|735743.6|734253.1|26
1628578030000|2021-08-10 06:47:10|735758.9|734758.9|735756.7|734756.7|735770.1|734770.1|735752.1|734752.1|28
1628578040000|2021-08-10 06:47:20|735756.1|734756.1|736244.2|734244.2|736259.2|734767.7|735743|734243.2|21
1628578050000|2021-08-10 06:47:30|735738.3|734738.3|735739.3|734739.3|735754.4|734754.4|735730.4|734730.4|26
1628578060000|2021-08-10 06:47:40|735737.3|734737.3|735746|734746|736259.5|734756.5|735734.8|734228.2|20
1628578070000|2021-08-10 06:47:50|735746.8|734746.8|735755.9|734755.9|736261.1|734755.9|735732.6|734261.1|22
1628578080000|2021-08-10 06:48:00|735757|734757|736279.3|734279.3|736282.6|734787.1|735755.7|734273.5|19
1628578090000|2021-08-10 06:48:10|736275.7|734275.7|735764.9|734764.9|736275.7|734769.8|735760.8|734273.9|16
1628578100000|2021-08-10 06:48:20|735761.1|734761.1|735743.8|734743.8|736260.7|734766.2|735735|734233.3|31
1628578110000|2021-08-10 06:48:30|736266.2|734266.2|736353|734353|736355.6|734355.6|736266.2|734266.2|33
1628578120000|2021-08-10 06:48:40|736350.6|734350.6|736312.3|734312.3|736350.9|734350.9|736312.3|734312.3|34
1628578130000|2021-08-10 06:48:50|736316.4|734316.4|736336.2|734336.2|736344.2|734344.2|736310.8|734310.8|28
1628578140000|2021-08-10 06:49:00|736337.8|734337.8|736340.5|734340.5|736366.6|734366.6|736336.6|734336.6|29
1628578150000|2021-08-10 06:49:10|736348.8|734348.8|736343.9|734343.9|736356.1|734356.1|736334.4|734334.4|26
1628578160000|2021-08-10 06:49:20|736341.4|734341.4|736292.1|734292.1|736341.4|734341.4|736282.6|734282.6|27
1628578170000|2021-08-10 06:49:30|736292.2|734292.2|736265|734265|736300.5|734751.3|735751.3|734261.8|29
1628578180000|2021-08-10 06:49:40|736269.5|734269.5|736269.5|734269.5|736291.4|734291.4|736262.5|734262.5|27
1628578190000|2021-08-10 06:49:50|736267.8|734267.8|736236.1|734236.1|736289.2|734754.3|735738|734234.4|32
1628578200000|2021-08-10 06:50:00|736236.4|734236.4|736170|734170|736241.4|734241.4|736160.3|734160.3|34
1628578210000|2021-08-10 06:50:10|736170.4|734170.4|736215.1|734215.1|736228.8|734228.8|736169.7|734169.7|30
1628578220000|2021-08-10 06:50:20|736216|734216|736267.4|734267.4|736300.3|734725.5|735718.9|734204.5|31
1628578230000|2021-08-10 06:50:30|736266.9|734266.9|736279.4|734279.4|736303|734758.9|735742.8|734253.7|37
1628578240000|2021-08-10 06:50:40|736278.7|734278.7|736280.3|734280.3|736321|734321|736278.7|734278.7|29
1628578250000|2021-08-10 06:50:50|736282|734282|736327.9|734327.9|736338.2|734338.2|736282|734282|31
1628578260000|2021-08-10 06:51:00|736319.2|734319.2|736335.1|734335.1|736353.6|734353.6|736309.4|734309.4|31
1628578270000|2021-08-10 06:51:10|736335|734335|736336.1|734336.1|736342|734342|736327.4|734327.4|25
1628578280000|2021-08-10 06:51:20|736336.3|734336.3|736303.3|734303.3|736342.1|734342.1|736293|734293|26
1628578290000|2021-08-10 06:51:30|736298.8|734298.8|736341.6|734341.6|736351.2|734351.2|736298.8|734298.8|29
1628578300000|2021-08-10 06:51:40|736338.5|734338.5|736343.7|734343.7|736349.2|734349.2|736332.8|734332.8|13
1628578310000|2021-08-10 06:51:50|736338.6|734338.6|736347.2|734347.2|736367.1|734367.1|736338.6|734338.6|26
1628578320000|2021-08-10 06:52:00|736350.7|734350.7|736340.5|734340.5|736356.3|734356.3|736328.3|734328.3|20
1628578330000|2021-08-10 06:52:10|736333.2|734333.2|736365.8|734365.8|736379.2|734379.2|736333.2|734333.2|26
1628578340000|2021-08-10 06:52:20|736372.4|734372.4|736370.7|734370.7|736383.2|734383.2|736350.5|734350.5|29
1628578350000|2021-08-10 06:52:30|736373.4|734373.4|736375.3|734375.3|736397.3|734397.3|736371.5|734371.5|30
1628578360000|2021-08-10 06:52:40|736373.8|734373.8|736380.7|734380.7|736380.7|734380.7|736364.7|734364.7|22
1628578370000|2021-08-10 06:52:50|736381.5|734381.5|736372.5|734372.5|736381.6|734381.6|736371.3|734371.3|15
1628578380000|2021-08-10 06:53:00|736378.7|734378.7|736401.9|734401.9|736409.8|734409.8|736375.9|734375.9|26
1628578390000|2021-08-10 06:53:10|736394.7|734394.7|736398.9|734398.9|736407.3|734407.3|736376|734376|26
1628578400000|2021-08-10 06:53:20|736397.3|734397.3|736389.6|734389.6|736402.9|734402.9|736389|734389|21
1628578410000|2021-08-10 06:53:30|736388.5|734388.5|736368.8|734368.8|736408.5|734408.5|736354.6|734354.6|26
1628578420000|2021-08-10 06:53:40|736375.1|734375.1|736422.4|734422.4|736448.8|734448.8|736370.3|734370.3|33
1628578430000|2021-08-10 06:53:50|736389.1|734389.1|736437|734437|736440.1|734933.5|735898|734389.1|34
1628578440000|2021-08-10 06:54:00|736424.5|734424.5|736405.5|734405.5|736468.8|734970|735910.7|734405.5|31
1628578450000|2021-08-10 06:54:10|736404.3|734404.3|736447.9|734447.9|736472.4|734472.4|736404.3|734404.3|30
1628578460000|2021-08-10 06:54:20|736447.1|734447.1|736486.2|734486.2|736486.2|734982.6|735930.5|734426.5|30
1628578470000|2021-08-10 06:54:30|736477|734477|736457.9|734457.9|736482.2|734968.1|735938.1|734455.3|28
1628578480000|2021-08-10 06:54:40|736464.1|734464.1|736463.6|734463.6|736469.7|734469.7|736445.1|734445.1|28
1628578490000|2021-08-10 06:54:50|736462.2|734462.2|736457.2|734457.2|736462.2|734462.2|736445.9|734445.9|32
1628578500000|2021-08-10 06:55:00|736458|734458|736458.6|734458.6|736467.7|734467.7|736454.7|734454.7|25
1628578510000|2021-08-10 06:55:10|736458.7|734458.7|736457.7|734457.7|736462|734462|736453.4|734453.4|17
1628578520000|2021-08-10 06:55:20|736367|734367|736400.8|734400.8|736423.8|734930.5|735913.6|734367|31
1628578530000|2021-08-10 06:55:30|736408.5|734408.5|736387.7|734387.7|736408.5|734408.5|736379.8|734379.8|29
1628578540000|2021-08-10 06:55:40|736383.8|734383.8|736357.5|734357.5|736396.6|734396.6|736338.1|734338.1|30
1628578550000|2021-08-10 06:55:50|736348.5|734348.5|736355.5|734355.5|736365.7|734365.7|736340.5|734340.5|32
1628578560000|2021-08-10 06:56:00|736354.9|734354.9|736364.4|734364.4|736376.2|734376.2|736345.1|734345.1|19
1628578570000|2021-08-10 06:56:10|736357.1|734357.1|736372|734372|736380.8|734380.8|736345.4|734345.4|26
1628578580000|2021-08-10 06:56:20|736369.6|734369.6|736385.6|734385.6|736401.6|734401.6|736369.6|734369.6|23
1628578590000|2021-08-10 06:56:30|736391.9|734391.9|736383.6|734383.6|736402.8|734402.8|736380.6|734380.6|20
1628578600000|2021-08-10 06:56:40|736377|734377|736359.1|734359.1|736403.3|734924.1|735908.2|734354|19
1628578610000|2021-08-10 06:56:50|736362.1|734362.1|736284.4|734284.4|736363.2|734363.2|736264.3|734264.3|23
1628578620000|2021-08-10 06:57:00|736305.2|734305.2|736341.9|734341.9|736341.9|734797.7|735788.5|734286.5|21
1628578630000|2021-08-10 06:57:10|736326|734326|736330.2|734330.2|736359.4|734359.4|736315.5|734315.5|29
1628578640000|2021-08-10 06:57:20|736313.4|734313.4|736382.5|734382.5|736409.8|734895.5|735878.2|734313.4|29
1628578650000|2021-08-10 06:57:30|735892.1|734892.1|736427.7|734427.7|736456.1|734892.1|735892.1|734416.9|31
1628578660000|2021-08-10 06:57:40|736424.9|734424.9|736470.4|734470.4|736493.9|734968.8|735957.9|734422.1|27
1628578670000|2021-08-10 06:57:50|736471.7|734471.7|736492.8|734492.8|736510.3|734988.4|735967.4|734458.5|26
1628578680000|2021-08-10 06:58:00|736492.6|734492.6|736599.4|734599.4|736645.1|735027.4|736027.4|734492.6|39
1628578690000|2021-08-10 06:58:10|736616.6|734616.6|736554.8|734554.8|736617.1|735101.9|736036.9|734529.1|35
1628578700000|2021-08-10 06:58:20|736555|734555|736549.7|734549.7|736567.1|734567.1|736524.1|734524.1|32
1628578710000|2021-08-10 06:58:30|736548.7|734548.7|736547.2|734547.2|736557.1|735072.5|736022.5|734538|24
1628578720000|2021-08-10 06:58:40|736551.6|734551.6|736528.8|734528.8|736553.8|735058.7|736026.6|734501.5|31
1628578730000|2021-08-10 06:58:50|736535.8|734535.8|736567.2|734567.2|736579.9|734579.9|736531.5|734531.5|22
1628578740000|2021-08-10 06:59:00|736558.8|734558.8|736085.7|735085.7|736593.4|735085.7|736085.7|734558.8|27
1628578750000|2021-08-10 06:59:10|736077.3|735077.3|736562.3|734562.3|736577.3|735082.2|736052.8|734549.7|23
1628578760000|2021-08-10 06:59:20|736533.3|734533.3|736547.4|734547.4|736567.3|734567.3|736527.7|734527.7|28
1628578770000|2021-08-10 06:59:30|736543.4|734543.4|736612.8|734612.8|736649.9|735053.7|736053.7|734540.1|30
1628578780000|2021-08-10 06:59:40|736611.7|734611.7|736615.5|734615.5|736630.3|734630.3|736611.7|734611.7|13
1628578790000|2021-08-10 06:59:50|736620.5|734620.5|736591.5|734591.5|736628.7|734628.7|736586.9|734586.9|23
1628578800000|2021-08-10 07:00:00|736093.4|735093.4|736388.9|734388.9|736615|735093.4|735967.8|734388.9|39
1628578810000|2021-08-10 07:00:10|736386.3|734386.3|736242.6|734242.6|736399|734892.9|735756.6|734242.6|40
1628578820000|2021-08-10 07:00:20|735737.9|734737.9|736138.2|734138.2|736174.2|734757.5|735602.5|734133.7|38
1628578830000|2021-08-10 07:00:30|736159.5|734159.5|736150.4|734150.4|736159.5|734629.8|735517.7|734063.1|40
1628578840000|2021-08-10 07:00:40|735687.5|734687.5|735840.4|734840.4|736363.5|734847.6|735674.5|734185.8|39
1628578850000|2021-08-10 07:00:50|735827|734827|736419.5|734419.5|736419.5|734899.4|735742.8|734277|40
1628578860000|2021-08-10 07:01:00|735949.5|734949.5|736557.8|734557.8|736567|735079.4|735949.5|734454.7|39
1628578870000|2021-08-10 07:01:10|736560.5|734560.5|736541.2|734541.2|736589.5|735041.8|736024.8|734533.8|38
1628578880000|2021-08-10 07:01:20|736043.2|735043.2|736562.1|734562.1|736569|735048.2|736030.5|734537.3|39
1628578890000|2021-08-10 07:01:30|736039.1|735039.1|736633|734633|736634.2|735120.4|736039.1|734548.9|39
1628578900000|2021-08-10 07:01:40|736629.6|734629.6|736646.1|734646.1|736647|734647|736616.4|734616.4|34
1628578910000|2021-08-10 07:01:50|736644|734644|736644.6|734644.6|736644.7|734644.7|736624.9|734624.9|27
1628578920000|2021-08-10 07:02:00|736644.9|734644.9|736654.5|734654.5|736664.5|735157.5|736148.7|734637.3|33
1628578930000|2021-08-10 07:02:10|736652.6|734652.6|736653.3|734653.3|736662.1|734662.1|736627.5|734627.5|35
1628578940000|2021-08-10 07:02:20|736648.8|734648.8|736645.6|734645.6|736648.9|734648.9|736642.2|734642.2|30
1628578950000|2021-08-10 07:02:30|736645.9|734645.9|736619.3|734619.3|736645.9|735128.6|736123|734593.2|28
1628578960000|2021-08-10 07:02:40|736610.6|734610.6|736582|734582|736610.6|734610.6|736573.6|734573.6|38
1628578970000|2021-08-10 07:02:50|736586.3|734586.3|736584.1|734584.1|736627.3|735070.9|736070.9|734570.3|31
1628578980000|2021-08-10 07:03:00|736579.9|734579.9|736497|734497|736592.1|734592.1|736482.7|734482.7|34
1628578990000|2021-08-10 07:03:10|736500|734500|736412|734412|736500|734966.1|735966.1|734401.4|31
1628579000000|2021-08-10 07:03:20|736421.1|734421.1|736333.3|734333.3|736421.1|734853.9|735853.9|734333.3|32
1628579010000|2021-08-10 07:03:30|736342.8|734342.8|736274|734274|736354.5|734782.4|735782|734271.7|25
1628579020000|2021-08-10 07:03:40|736280.8|734280.8|735802.6|734802.6|736304|734802.6|735778.6|734274.1|33
1628579030000|2021-08-10 07:03:50|735797.4|734797.4|736361.1|734361.1|736361.1|734823|735797.4|734285.8|30
1628579040000|2021-08-10 07:04:00|736387.7|734387.7|736350.9|734350.9|736387.7|734842|735842|734342.1|31
1628579050000|2021-08-10 07:04:10|736353.2|734353.2|736359.9|734359.9|736359.9|734864.1|735801.9|734283.1|37
1628579060000|2021-08-10 07:04:20|736356.8|734356.8|735897.2|734897.2|736398.7|734897.2|735872.7|734353.5|33
1628579070000|2021-08-10 07:04:30|735911.2|734911.2|735961.7|734961.7|736409.8|734973.5|735899.7|734408.7|37
1628579080000|2021-08-10 07:04:40|735961.1|734961.1|736497.5|734497.5|736497.5|734986.4|735955.8|734487.4|33
1628579090000|2021-08-10 07:04:50|736487.8|734487.8|735991.4|734991.4|736523|735039|735990.2|734487.8|31
1628579100000|2021-08-10 07:05:00|735992.8|734992.8|736012.1|735012.1|736012.1|735012.1|735951.6|734951.6|34
1628579110000|2021-08-10 07:05:10|736018.2|735018.2|735989.1|734989.1|736019.6|735019.6|735977.2|734977.2|34
1628579120000|2021-08-10 07:05:20|735987.2|734987.2|735964.2|734964.2|735988.6|734988.6|735948.7|734948.7|37
1628579130000|2021-08-10 07:05:30|735966.6|734966.6|735940.5|734940.5|735969.1|734969.1|735929.2|734929.2|29
1628579140000|2021-08-10 07:05:40|735943.4|734943.4|735849.9|734849.9|735952.2|734952.2|735846.5|734846.5|29
1628579150000|2021-08-10 07:05:50|735846.1|734846.1|735743.3|734743.3|735850.4|734850.4|735713.3|734713.3|35
1628579160000|2021-08-10 07:06:00|735750.2|734750.2|735747.5|734747.5|735754.5|734754.5|735737.5|734737.5|31
1628579170000|2021-08-10 07:06:10|735745.6|734745.6|735823|734823|736347.9|734840.4|735744.3|734279.8|33
1628579180000|2021-08-10 07:06:20|735824.8|734824.8|735835|734835|735844.7|734844.7|735795.3|734795.3|39
1628579190000|2021-08-10 07:06:30|735844.7|734844.7|735953.8|734953.8|736385.8|734953.8|735834.5|734385.8|35
1628579200000|2021-08-10 07:06:40|735954.6|734954.6|735953.9|734953.9|735960|734960|735923.2|734923.2|34
1628579210000|2021-08-10 07:06:50|735952.9|734952.9|735875.8|734875.8|735952.9|734952.9|735862.4|734862.4|35
1628579220000|2021-08-10 07:07:00|735880|734880|735970.4|734970.4|735972.5|734972.5|735877.6|734877.6|33
1628579230000|2021-08-10 07:07:10|735969.3|734969.3|735970.2|734970.2|735972.8|734972.8|735944|734944|35
1628579240000|2021-08-10 07:07:20|735970.3|734970.3|735903|734903|735991.5|734991.5|735888.7|734888.7|37
1628579250000|2021-08-10 07:07:30|735903.2|734903.2|735858.7|734858.7|735903.2|734903.2|735846.8|734846.8|32
1628579260000|2021-08-10 07:07:40|735865|734865|735828.1|734828.1|735877.2|734877.2|735818.4|734818.4|32
1628579270000|2021-08-10 07:07:50|735831.9|734831.9|735846.8|734846.8|735859.5|734859.5|735824.1|734824.1|32
1628579280000|2021-08-10 07:08:00|735843.1|734843.1|735926.8|734926.8|735927.3|734927.3|735843.1|734843.1|38
1628579290000|2021-08-10 07:08:10|735923|734923|735934.5|734934.5|735937.2|734937.2|735915.7|734915.7|28
1628579300000|2021-08-10 07:08:20|735935.3|734935.3|735947.2|734947.2|735951.5|734951.5|735928|734928|30
1628579310000|2021-08-10 07:08:30|735946.2|734946.2|735909|734909|735947.7|734947.7|735899.4|734899.4|33
1628579320000|2021-08-10 07:08:40|735907.4|734907.4|735902.6|734902.6|735930.5|734930.5|735894.3|734894.3|33
1628579330000|2021-08-10 07:08:50|735901.3|734901.3|735945.6|734945.6|735950.2|734950.2|735894.7|734894.7|33
1628579340000|2021-08-10 07:09:00|735946.4|734946.4|735971.9|734971.9|735971.9|734971.9|735923.4|734923.4|33
1628579350000|2021-08-10 07:09:10|735957.1|734957.1|736057.6|735057.6|736066.3|735066.3|735956|734956|32
1628579360000|2021-08-10 07:09:20|736057|735057|736062.7|735062.7|736074|735074|736055.9|735055.9|31
1628579370000|2021-08-10 07:09:30|736065.2|735065.2|735996.3|734996.3|736070|735070|735989.5|734989.5|28
1628579380000|2021-08-10 07:09:40|736001.3|735001.3|735963.8|734963.8|736005.3|735005.3|735956.3|734956.3|23
1628579390000|2021-08-10 07:09:50|735961.5|734961.5|735835.5|734835.5|735965.5|734965.5|735835.5|734835.5|27
1628579400000|2021-08-10 07:10:00|735827.9|734827.9|735789.2|734789.2|735832.9|734832.9|735789.2|734789.2|25
1628579410000|2021-08-10 07:10:10|735799.8|734799.8|735787.8|734787.8|735805.8|734805.8|735759.2|734759.2|37
1628579420000|2021-08-10 07:10:20|735797.5|734797.5|735850.3|734850.3|735883.6|734883.6|735795.6|734795.6|35
1628579430000|2021-08-10 07:10:30|735849.3|734849.3|735817.8|734817.8|735849.3|734849.3|735802.2|734802.2|32
1628579440000|2021-08-10 07:10:40|735816.5|734816.5|735767.1|734767.1|735823.5|734823.5|735749|734749|26
1628579450000|2021-08-10 07:10:50|735760|734760|735723.6|734723.6|735765.8|734765.8|735713|734713|30
1628579460000|2021-08-10 07:11:00|735732.4|734732.4|735734|734734|735773.6|734773.6|735727.3|734727.3|36
1628579470000|2021-08-10 07:11:10|735722.8|734722.8|735674.8|734674.8|735723.4|734723.4|735674.6|734674.6|31
1628579480000|2021-08-10 07:11:20|735671|734671|735671.3|734671.3|735675|734675|735644.4|734644.4|31
1628579490000|2021-08-10 07:11:30|735669.4|734669.4|735689.2|734689.2|735691.7|734691.7|735667.8|734667.8|30
1628579500000|2021-08-10 07:11:40|735685.6|734685.6|735691.8|734691.8|735696.1|734696.1|735680.7|734680.7|33
1628579510000|2021-08-10 07:11:50|735690.4|734690.4|735697.5|734697.5|735731.7|734731.7|735685|734685|33
1628579520000|2021-08-10 07:12:00|735698.9|734698.9|735683.9|734683.9|735698.9|734698.9|735676.7|734676.7|37
1628579530000|2021-08-10 07:12:10|735705.9|734705.9|735692.6|734692.6|735718.8|734718.8|735683.6|734683.6|29
1628579540000|2021-08-10 07:12:20|735693.3|734693.3|735686.1|734686.1|735695|734695|735671|734671|28
1628579550000|2021-08-10 07:12:30|735685.9|734685.9|735701.7|734701.7|735715.1|734715.1|735684.3|734684.3|24
1628579560000|2021-08-10 07:12:40|735704.2|734704.2|735700.4|734700.4|735707.1|734707.1|735693.8|734693.8|31
1628579570000|2021-08-10 07:12:50|735701.7|734701.7|735702.5|734702.5|735703.2|734703.2|735689.4|734689.4|26
1628579580000|2021-08-10 07:13:00|735702.1|734702.1|735685.7|734685.7|735703.2|734703.2|735666|734666|28
1628579590000|2021-08-10 07:13:10|735685.6|734685.6|735708.7|734708.7|735710.4|734710.4|735685.6|734685.6|31
1628579600000|2021-08-10 07:13:20|735707.2|734707.2|735830.8|734830.8|735883.9|734883.9|735701.1|734701.1|32
1628579610000|2021-08-10 07:13:30|735830.7|734830.7|735853.9|734853.9|735897.6|734897.6|735827.4|734827.4|35
1628579620000|2021-08-10 07:13:40|735850.9|734850.9|735794.6|734794.6|735855.5|734855.5|735784.1|734784.1|30
1628579630000|2021-08-10 07:13:50|735793.4|734793.4|735736.5|734736.5|735804.5|734804.5|735731.7|734731.7|27
1628579640000|2021-08-10 07:14:00|735733.8|734733.8|735722.9|734722.9|735735.3|734735.3|735663.2|734663.2|35
1628579650000|2021-08-10 07:14:10|735727.1|734727.1|735767.4|734767.4|735780.3|734780.3|735717.8|734717.8|37
1628579660000|2021-08-10 07:14:20|735768|734768|735783.8|734783.8|735796|734796|735766.3|734766.3|31
1628579670000|2021-08-10 07:14:30|735787.2|734787.2|735738.9|734738.9|735800.3|734800.3|735738.9|734738.9|33
1628579680000|2021-08-10 07:14:40|735743.4|734743.4|735771.8|734771.8|735791.4|734791.4|735739.8|734739.8|29
1628579690000|2021-08-10 07:14:50|735776.4|734776.4|735780|734780|735788|734788|735774.5|734774.5|22
1628579700000|2021-08-10 07:15:00|735786|734786|735826.2|734826.2|735850.1|734850.1|735786|734786|37
1628579710000|2021-08-10 07:15:10|735830.1|734830.1|735912|734912|735939.3|734939.3|735823.6|734823.6|38
1628579720000|2021-08-10 07:15:20|735899.6|734899.6|735917.8|734917.8|736415.1|734938.2|735895.4|734407|34
1628579730000|2021-08-10 07:15:30|735921.2|734921.2|735976.4|734976.4|735978.9|734978.9|735919.9|734919.9|34
1628579740000|2021-08-10 07:15:40|735975.6|734975.6|735982.6|734982.6|735984.9|734984.9|735971.6|734971.6|24
1628579750000|2021-08-10 07:15:50|735971.1|734971.1|736077.6|735077.6|736080.4|735080.4|735963|734963|29
1628579760000|2021-08-10 07:16:00|736054.7|735054.7|736085.9|735085.9|736107.4|735107.4|736054.7|735054.7|33
1628579770000|2021-08-10 07:16:10|736070.9|735070.9|736016.6|735016.6|736075.6|735075.6|736016.6|735016.6|34
1628579780000|2021-08-10 07:16:20|736014.3|735014.3|736027.8|735027.8|736042.3|735042.3|735981.7|734981.7|35
1628579790000|2021-08-10 07:16:30|736031.7|735031.7|736064.1|735064.1|736070.9|735070.9|736013.3|735013.3|40
1628579800000|2021-08-10 07:16:40|736067.6|735067.6|736068.1|735068.1|736079.7|735079.7|736062|735062|34
1628579810000|2021-08-10 07:16:50|736085.5|735085.5|736075|735075|736085.5|735085.5|736068.4|735068.4|37
1628579820000|2021-08-10 07:17:00|736076|735076|736078.9|735078.9|736080.7|735080.7|736034.3|735034.3|35
1628579830000|2021-08-10 07:17:10|736079.9|735079.9|736081.7|735081.7|736089.8|735089.8|736065.1|735065.1|32
1628579840000|2021-08-10 07:17:20|736078|735078|736131.7|735131.7|736137.4|735137.4|736072.8|735072.8|27
1628579850000|2021-08-10 07:17:30|736132.6|735132.6|736024|735024|736581.5|735134.6|736024|734573.4|37
1628579860000|2021-08-10 07:17:40|736025.5|735025.5|736011.8|735011.8|736030.9|735030.9|735992.6|734992.6|36
1628579870000|2021-08-10 07:17:50|736005.9|735005.9|736024.6|735024.6|736025.7|735025.7|735994.8|734994.8|36
1628579880000|2021-08-10 07:18:00|736023.3|735023.3|736002.4|735002.4|736024|735024|736000.8|735000.8|31
1628579890000|2021-08-10 07:18:10|736005.7|735005.7|735976.4|734976.4|736012.9|735012.9|735963.1|734963.1|37
1628579900000|2021-08-10 07:18:20|735975|734975|736002.1|735002.1|736014.4|735014.4|735975|734975|27
1628579910000|2021-08-10 07:18:30|736001.2|735001.2|736002.3|735002.3|736028.4|735028.4|735991|734991|30
1628579920000|2021-08-10 07:18:40|735999.2|734999.2|735997.2|734997.2|736005.3|735005.3|735978.2|734978.2|30
1628579930000|2021-08-10 07:18:50|735997|734997|735999.4|734999.4|736004.4|735004.4|735947.1|734947.1|33
1628579940000|2021-08-10 07:19:00|735998.1|734998.1|736031.6|735031.6|736036.8|735036.8|735993.3|734993.3|27
1628579950000|2021-08-10 07:19:10|736028.9|735028.9|736018.6|735018.6|736031.8|735031.8|736005.2|735005.2|36
1628579960000|2021-08-10 07:19:20|736018.1|735018.1|736014.7|735014.7|736026.8|735026.8|736006.2|735006.2|32
1628579970000|2021-08-10 07:19:30|736013.9|735013.9|736036.1|735036.1|736048.4|735048.4|736013.9|735013.9|28
1628579980000|2021-08-10 07:19:40|736036.5|735036.5|736034.7|735034.7|736049.4|735049.4|736031|735031|29
1628579990000|2021-08-10 07:19:50|736035.2|735035.2|736045.3|735045.3|736052.2|735052.2|736029.1|735029.1|20
1628580000000|2021-08-10 07:20:00|736044|735044|736034.7|735034.7|736045.6|735045.6|736029.8|735029.8|27
1628580010000|2021-08-10 07:20:10|736034.5|735034.5|736105.7|735105.7|736121.9|735121.9|736022.8|735022.8|35
1628580020000|2021-08-10 07:20:20|736105.3|735105.3|736099.4|735099.4|736148.6|735148.6|736099.4|735099.4|28
1628580030000|2021-08-10 07:20:30|736104.4|735104.4|736067.7|735067.7|736109.8|735109.8|736029|735029|37
1628580040000|2021-08-10 07:20:40|736064.9|735064.9|735957.1|734957.1|736066.4|735066.4|735945|734945|35
1628580050000|2021-08-10 07:20:50|735939.3|734939.3|735940.8|734940.8|735941.8|734941.8|735931.6|734931.6|31
1628580060000|2021-08-10 07:21:00|735939|734939|735951.9|734951.9|735959.1|734959.1|735937.8|734937.8|26
1628580070000|2021-08-10 07:21:10|735951.2|734951.2|735930|734930|735976.1|734976.1|735925.2|734925.2|31
1628580080000|2021-08-10 07:21:20|735927|734927|735965.5|734965.5|735969.5|734969.5|735923.2|734923.2|33
1628580090000|2021-08-10 07:21:30|735967.4|734967.4|735957|734957|735969.1|734969.1|735954.5|734954.5|29
1628580100000|2021-08-10 07:21:40|735959.5|734959.5|736118.9|735118.9|736146.1|735146.1|735954.4|734954.4|33
1628580110000|2021-08-10 07:21:50|736119.2|735119.2|736131.1|735131.1|736163.2|735163.2|736114.2|735114.2|28
1628580120000|2021-08-10 07:22:00|736130.5|735130.5|736104.6|735104.6|736130.5|735130.5|736077.9|735077.9|35
1628580130000|2021-08-10 07:22:10|736103.3|735103.3|736123.3|735123.3|736139.4|735139.4|736054.9|735054.9|34
1628580140000|2021-08-10 07:22:20|736132.7|735132.7|736109.4|735109.4|736138.6|735138.6|736108.7|735108.7|37
1628580150000|2021-08-10 07:22:30|736103.5|735103.5|736105.4|735105.4|736595|735118|736102.7|734595|36
1628580160000|2021-08-10 07:22:40|736102|735102|736585.5|734585.5|736594.2|735106.2|736082.1|734584|32
1628580170000|2021-08-10 07:22:50|736590.7|734590.7|736582.6|734582.6|736601|735114.7|736073.8|734580.8|34
1628580180000|2021-08-10 07:23:00|736594|734594|736113.6|735113.6|736607.4|735116.8|736079.2|734594|34
1628580190000|2021-08-10 07:23:10|736115.1|735115.1|736131.7|735131.7|736132.3|735132.3|736114.3|735114.3|31
1628580200000|2021-08-10 07:23:20|736131.9|735131.9|736068.5|735068.5|736638.2|735145.4|736065|734637.3|34
1628580210000|2021-08-10 07:23:30|736082|735082|736122.6|735122.6|736138.8|735138.8|736071.5|735071.5|39
1628580220000|2021-08-10 07:23:40|736120.6|735120.6|736138.2|735138.2|736148.6|735148.6|736117.4|735117.4|26
1628580230000|2021-08-10 07:23:50|736139.6|735139.6|736150.4|735150.4|736161.2|735161.2|736133.5|735133.5|28
1628580240000|2021-08-10 07:24:00|736149.3|735149.3|736144.9|735144.9|736149.3|735149.3|736138.9|735138.9|32
1628580250000|2021-08-10 07:24:10|736145.5|735145.5|736141.1|735141.1|736150.7|735150.7|736139.9|735139.9|24
1628580260000|2021-08-10 07:24:20|736140.2|735140.2|736105|735105|736582.8|735140.2|736084.1|734582.8|33
1628580270000|2021-08-10 07:24:30|736098.1|735098.1|736049.7|735049.7|736110.6|735110.6|736049.7|735049.7|38
1628580280000|2021-08-10 07:24:40|736067.4|735067.4|736059.6|735059.6|736078.4|735078.4|736059.5|735059.5|30
1628580290000|2021-08-10 07:24:50|736060.5|735060.5|736065.4|735065.4|736082.5|735082.5|736060.4|735060.4|25
1628580300000|2021-08-10 07:25:00|736075.4|735075.4|736030.8|735030.8|736078.2|735078.2|736002|735002|37
1628580310000|2021-08-10 07:25:10|736032|735032|735957|734957|736032|735032|735957|734957|32
1628580320000|2021-08-10 07:25:20|735962.1|734962.1|735959.6|734959.6|736493.4|735010|735958.8|734484|35
1628580330000|2021-08-10 07:25:30|735970.2|734970.2|735974.2|734974.2|736001.6|735001.6|735962.2|734962.2|28
1628580340000|2021-08-10 07:25:40|735976.7|734976.7|736037.2|735037.2|736038.3|735038.3|735951.3|734951.3|33
1628580350000|2021-08-10 07:25:50|736023.5|735023.5|736138.3|735138.3|736138.3|735138.3|736015|735015|33
1628580360000|2021-08-10 07:26:00|736124.8|735124.8|736146.5|735146.5|736152.2|735152.2|736124.8|735124.8|26
1628580370000|2021-08-10 07:26:10|736143.9|735143.9|736134.5|735134.5|736147.6|735147.6|736129.8|735129.8|22
1628580380000|2021-08-10 07:26:20|736129.3|735129.3|736147.9|735147.9|736154.1|735154.1|736129.3|735129.3|30
1628580390000|2021-08-10 07:26:30|736147.5|735147.5|736125.8|735125.8|736148.2|735148.2|736118.5|735118.5|34
1628580400000|2021-08-10 07:26:40|736191.4|735191.4|736261.9|735261.9|736294|735294|736184.6|735184.6|33
1628580410000|2021-08-10 07:26:50|736267.7|735267.7|736184.2|735184.2|736267.7|735267.7|736147.3|735147.3|37
1628580420000|2021-08-10 07:27:00|736185.2|735185.2|736083.8|735083.8|736186.3|735186.3|736080.6|735080.6|40
1628580430000|2021-08-10 07:27:10|736085.8|735085.8|735953.6|734953.6|736085.8|735085.8|735951|734951|38
1628580440000|2021-08-10 07:27:20|735947|734947|735856|734856|735954.5|734954.5|735853.7|734853.7|39
1628580450000|2021-08-10 07:27:30|735863.6|734863.6|736360.6|734360.6|736369.9|734863.6|735827.4|734349.6|39
1628580460000|2021-08-10 07:27:40|736329.5|734329.5|735685.3|734685.3|736367.6|734861.4|735669.4|734304.6|38
1628580470000|2021-08-10 07:27:50|735684.2|734684.2|735639.4|734639.4|736251.9|734691.7|735633.4|734147.4|40
1628580480000|2021-08-10 07:28:00|736153.4|734153.4|736282.3|734282.3|736298.8|734788.3|735776.7|734153.4|37
1628580490000|2021-08-10 07:28:10|736285.1|734285.1|736379.8|734379.8|736388.2|734388.2|736282.5|734282.5|38
1628580500000|2021-08-10 07:28:20|736386.3|734386.3|736472|734472|736489.8|734993.1|735915.5|734364.2|37
1628580510000|2021-08-10 07:28:30|736473.1|734473.1|736483.6|734483.6|736484.2|734979.5|735970.6|734473.1|28
1628580520000|2021-08-10 07:28:40|736487.5|734487.5|736493.6|734493.6|736509|734998.5|735992.5|734482.7|20
1628580530000|2021-08-10 07:28:50|736491.2|734491.2|735992.9|734992.9|736502.7|734992.9|735992.9|734485.6|25
1628580540000|2021-08-10 07:29:00|736491.6|734491.6|735932.5|734932.5|736503.6|735002.3|735930.9|734433|32
1628580550000|2021-08-10 07:29:10|735932.8|734932.8|736612|734612|736612|735100.4|735926.4|734481.5|34
1628580560000|2021-08-10 07:29:20|736102.4|735102.4|736175.2|735175.2|736704.9|735218.4|736093.4|734595.1|36
1628580570000|2021-08-10 07:29:30|736185.4|735185.4|736685.8|734685.8|736689.5|735205.6|736098.5|734603.4|37
1628580580000|2021-08-10 07:29:40|736177.6|735177.6|736705.4|734705.4|736707.8|735204.6|736177.6|734693.3|30
1628580590000|2021-08-10 07:29:50|736705.6|734705.6|736263.5|735263.5|736774.6|735298|736209.4|734703.4|36
1628580600000|2021-08-10 07:30:00|736262.9|735262.9|736309.9|735309.9|736780.9|735309.9|736262.1|734779.3|36
1628580610000|2021-08-10 07:30:10|736319.7|735319.7|736299.9|735299.9|736319.7|735319.7|736280.7|735280.7|35
1628580620000|2021-08-10 07:30:20|736295|735295|736338.5|735338.5|736861.5|735373.5|736295|734796.3|37
1628580630000|2021-08-10 07:30:30|736335.2|735335.2|736335.8|735335.8|736346.5|735346.5|736321.3|735321.3|35
1628580640000|2021-08-10 07:30:40|736348|735348|736875.9|734875.9|736882.1|735382.6|736318.9|734861.7|35
1628580650000|2021-08-10 07:30:50|736879.2|734879.2|736353.4|735353.4|736890.3|735378.4|736346.4|734857.8|30
1628580660000|2021-08-10 07:31:00|736356.3|735356.3|736287.2|735287.2|736868.2|735368.7|736286.9|734853.8|34
1628580670000|2021-08-10 07:31:10|736285.5|735285.5|736292.1|735292.1|736303.5|735303.5|736283.2|735283.2|36
1628580680000|2021-08-10 07:31:20|736292.2|735292.2|736301.2|735301.2|736305.2|735305.2|736292|735292|28
1628580690000|2021-08-10 07:31:30|736301.5|735301.5|736275.4|735275.4|736302.8|735302.8|736269.3|735269.3|29
1628580700000|2021-08-10 07:31:40|736270.6|735270.6|736291.1|735291.1|736298.6|735298.6|736261.8|735261.8|27
1628580710000|2021-08-10 07:31:50|736289.3|735289.3|736390.4|735390.4|736390.4|735390.4|736288|735288|30
1628580720000|2021-08-10 07:32:00|736377.4|735377.4|736377|735377|736387.1|735387.1|736358.4|735358.4|38
1628580730000|2021-08-10 07:32:10|736376.4|735376.4|736464.3|735464.3|736475.4|735475.4|736376.4|735376.4|32
1628580740000|2021-08-10 07:32:20|736464.6|735464.6|736469.2|735469.2|736470.6|735470.6|736463.7|735463.7|30
1628580750000|2021-08-10 07:32:30|736467.8|735467.8|736458.7|735458.7|736473.2|735473.2|736458.7|735458.7|34
1628580760000|2021-08-10 07:32:40|736458|735458|736466.6|735466.6|736476.2|735476.2|736418.3|735418.3|39
1628580770000|2021-08-10 07:32:50|736464.4|735464.4|736508.1|735508.1|736524.8|735524.8|736459.9|735459.9|40
1628580780000|2021-08-10 07:33:00|736509.9|735509.9|736513.3|735513.3|736523.6|735523.6|736506|735506|33
1628580790000|2021-08-10 07:33:10|736514.7|735514.7|736507.7|735507.7|736517.9|735517.9|736506.2|735506.2|35
1628580800000|2021-08-10 07:33:20|736507.3|735507.3|736415.2|735415.2|736511.1|735511.1|736411.8|735411.8|30
1628580810000|2021-08-10 07:33:30|736414.7|735414.7|736417.3|735417.3|736423|735423|736413.3|735413.3|28
1628580820000|2021-08-10 07:33:40|736416.5|735416.5|736456.1|735456.1|736461|735461|736411.4|735411.4|33
1628580830000|2021-08-10 07:33:50|736455.7|735455.7|736465|735465|736470.9|735470.9|736453.3|735453.3|18
1628580840000|2021-08-10 07:34:00|736466|735466|736473.9|735473.9|736983.8|735489.1|736463|734976.5|27
1628580850000|2021-08-10 07:34:10|736474|735474|736449.1|735449.1|736474.3|735474.3|736417.5|735417.5|31
1628580860000|2021-08-10 07:34:20|736448.6|735448.6|736474.1|735474.1|736475.1|735475.1|736445.5|735445.5|23
1628580870000|2021-08-10 07:34:30|736472.1|735472.1|736478.7|735478.7|736478.7|735478.7|736449.7|735449.7|24
1628580880000|2021-08-10 07:34:40|736470.1|735470.1|736460.4|735460.4|736481.5|735481.5|736455|735455|31
1628580890000|2021-08-10 07:34:50|736468.5|735468.5|736491.6|735491.6|736514|735514|736468.5|735468.5|28
1628580900000|2021-08-10 07:35:00|736478.2|735478.2|736426.3|735426.3|737020.1|735509.7|736425.8|734931.9|39
1628580910000|2021-08-10 07:35:10|736425.8|735425.8|736960.2|734960.2|736989.8|735472.9|736425.8|734960.2|33
1628580920000|2021-08-10 07:35:20|736958.2|734958.2|736886.7|734886.7|736964.4|735453.6|736361.5|734886.7|36
1628580930000|2021-08-10 07:35:30|736366.2|735366.2|736372.4|735372.4|736886.7|735382.5|736351.5|734861.6|32
1628580940000|2021-08-10 07:35:40|736370.3|735370.3|736441.9|735441.9|736929.3|735451.9|736346.9|734866.8|31
1628580950000|2021-08-10 07:35:50|736947.2|734947.2|736413.8|735413.8|736952.2|735423.6|736410.3|734934.4|34
1628580960000|2021-08-10 07:36:00|736410.9|735410.9|736450.5|735450.5|736981.3|735452.2|736408.9|734896|35
1628580970000|2021-08-10 07:36:10|736451.1|735451.1|736488.9|735488.9|736522.9|735522.9|736449.3|735449.3|32
1628580980000|2021-08-10 07:36:20|736487.8|735487.8|736484.3|735484.3|736502.3|735502.3|736484.3|735484.3|18
1628580990000|2021-08-10 07:36:30|736497.6|735497.6|736584|735584|737098.5|735596.9|736492.7|735098.5|34
1628581000000|2021-08-10 07:36:40|736582.1|735582.1|736588.9|735588.9|736607.7|735607.7|736582.1|735582.1|34
1628581010000|2021-08-10 07:36:50|736587|735587|736642.3|735642.3|736649.8|735649.8|736586.4|735586.4|29
1628581020000|2021-08-10 07:37:00|736637|735637|736581.5|735581.5|736639.7|735639.7|736573.7|735573.7|27
1628581030000|2021-08-10 07:37:10|736573.7|735573.7|736565.1|735565.1|736577.2|735577.2|736565.1|735565.1|26
1628581040000|2021-08-10 07:37:20|736576.8|735576.8|736579.6|735579.6|736588.1|735588.1|736574.1|735574.1|24
1628581050000|2021-08-10 07:37:30|736571.9|735571.9|736574.2|735574.2|736588.7|735588.7|736571.7|735571.7|32
1628581060000|2021-08-10 07:37:40|736573.2|735573.2|736567.7|735567.7|736585.4|735585.4|736554.1|735554.1|31
1628581070000|2021-08-10 07:37:50|736571|735571|736563.3|735563.3|736573|735573|736560.9|735560.9|20
1628581080000|2021-08-10 07:38:00|736568.9|735568.9|736582.1|735582.1|736594.7|735594.7|736566.6|735566.6|27
1628581090000|2021-08-10 07:38:10|736581|735581|736610.1|735610.1|736622.4|735622.4|736565.5|735565.5|28
1628581100000|2021-08-10 07:38:20|736601.2|735601.2|736557.3|735557.3|736612.4|735612.4|736557.3|735557.3|25
1628581110000|2021-08-10 07:38:30|736571.6|735571.6|736587.1|735587.1|736606.2|735606.2|736567.6|735567.6|28
1628581120000|2021-08-10 07:38:40|736600.5|735600.5|736572.3|735572.3|736600.5|735600.5|736567.9|735567.9|30
1628581130000|2021-08-10 07:38:50|736568.1|735568.1|736591.9|735591.9|736591.9|735591.9|736563|735563|27
1628581140000|2021-08-10 07:39:00|736596.5|735596.5|736582.5|735582.5|736596.5|735596.5|736563.5|735563.5|32
1628581150000|2021-08-10 07:39:10|736581.9|735581.9|736513.6|735513.6|736586|735586|736505.9|735505.9|33
1628581160000|2021-08-10 07:39:20|736519.9|735519.9|736517.4|735517.4|736566.6|735566.6|736500.5|735500.5|39
1628581170000|2021-08-10 07:39:30|736510|735510|736499|735499|736516.4|735516.4|736491.2|735491.2|26
1628581180000|2021-08-10 07:39:40|736495|735495|736494.7|735494.7|736500.5|735500.5|736492.4|735492.4|28
1628581190000|2021-08-10 07:39:50|736494.8|735494.8|736514.7|735514.7|736518.5|735518.5|736494.8|735494.8|17
1628581200000|2021-08-10 07:40:00|736513.1|735513.1|736509.5|735509.5|736572.9|735572.9|736506.9|735506.9|33
1628581210000|2021-08-10 07:40:10|736509|735509|736490.3|735490.3|736512.4|735512.4|736465|735465|28
1628581220000|2021-08-10 07:40:20|736481|735481|736502.5|735502.5|736503.5|735503.5|736479.6|735479.6|25
1628581230000|2021-08-10 07:40:30|736500.8|735500.8|736481.7|735481.7|736509.4|735509.4|736473.5|735473.5|21
1628581240000|2021-08-10 07:40:40|736480|735480|736477.9|735477.9|736484.8|735484.8|736474.7|735474.7|23
1628581250000|2021-08-10 07:40:50|736477|735477|736469.7|735469.7|736477.4|735477.4|736455.9|735455.9|28
1628581260000|2021-08-10 07:41:00|736469.8|735469.8|736360.8|735360.8|736478.6|735478.6|736356.9|735356.9|35
1628581270000|2021-08-10 07:41:10|736359.2|735359.2|736414.2|735414.2|736431|735431|736348.8|735348.8|36
1628581280000|2021-08-10 07:41:20|736413.5|735413.5|736428.9|735428.9|736429.2|735429.2|736408.6|735408.6|30
1628581290000|2021-08-10 07:41:30|736428.8|735428.8|736465.9|735465.9|736477.5|735477.5|736399.7|735399.7|34
1628581300000|2021-08-10 07:41:40|736464.5|735464.5|736483|735483|736483.3|735483.3|736459.7|735459.7|29
1628581310000|2021-08-10 07:41:50|736483.5|735483.5|736511.6|735511.6|736524.3|735524.3|736483.5|735483.5|32
1628581320000|2021-08-10 07:42:00|736510.3|735510.3|736514.5|735514.5|736523.9|735523.9|736510.3|735510.3|27
1628581330000|2021-08-10 07:42:10|736516.4|735516.4|736551.8|735551.8|737019.2|735551.8|736511.8|735019.2|28
1628581340000|2021-08-10 07:42:20|736551.5|735551.5|736541.8|735541.8|736559.4|735559.4|736541.8|735541.8|22
1628581350000|2021-08-10 07:42:30|736543.2|735543.2|736625.2|735625.2|736629.2|735629.2|736543.2|735543.2|25
1628581360000|2021-08-10 07:42:40|736621.9|735621.9|736668.4|735668.4|736703.1|735703.1|736618|735618|33
1628581370000|2021-08-10 07:42:50|736667.4|735667.4|736671.1|735671.1|736673.7|735673.7|736656.8|735656.8|31
1628581380000|2021-08-10 07:43:00|736671.5|735671.5|736677|735677|736687.3|735687.3|736670.7|735670.7|23
1628581390000|2021-08-10 07:43:10|736677.3|735677.3|736672.9|735672.9|736681.3|735681.3|736672.9|735672.9|23
1628581400000|2021-08-10 07:43:20|736670.2|735670.2|736609.8|735609.8|736680.8|735680.8|736609.8|735609.8|27
1628581410000|2021-08-10 07:43:30|736613|735613|736627.1|735627.1|736627.1|735627.1|736608.5|735608.5|29
1628581420000|2021-08-10 07:43:40|736625.7|735625.7|736621.8|735621.8|736625.7|735625.7|736610.5|735610.5|24
1628581430000|2021-08-10 07:43:50|736618|735618|736627.3|735627.3|736638.2|735638.2|736609.6|735609.6|28
1628581440000|2021-08-10 07:44:00|736628.3|735628.3|736635.4|735635.4|736638.4|735638.4|736626.1|735626.1|30
1628581450000|2021-08-10 07:44:10|736639.8|735639.8|736689.5|735689.5|736689.6|735689.6|736635.7|735635.7|36
1628581460000|2021-08-10 07:44:20|736689.1|735689.1|736693.8|735693.8|736709|735709|736680.5|735680.5|33
1628581470000|2021-08-10 07:44:30|736696.4|735696.4|736773.1|735773.1|736789.4|735789.4|736693.1|735693.1|32
1628581480000|2021-08-10 07:44:40|736773.8|735773.8|736816.1|735816.1|736816.1|735816.1|736753.8|735753.8|30
1628581490000|2021-08-10 07:44:50|736805.6|735805.6|736797.7|735797.7|736805.6|735805.6|736785.4|735785.4|32
1628581500000|2021-08-10 07:45:00|736785.6|735785.6|736793.9|735793.9|736813.7|735813.7|736782.9|735782.9|36
1628581510000|2021-08-10 07:45:10|736786.1|735786.1|736839.9|735839.9|736922.4|735922.4|736785.3|735785.3|32
1628581520000|2021-08-10 07:45:20|736853.6|735853.6|736924|735924|737432.7|735929|736852.7|735413.7|35
1628581530000|2021-08-10 07:45:30|736928.5|735928.5|736931.8|735931.8|737433.1|735933.2|736889.2|735433.1|34
1628581540000|2021-08-10 07:45:40|736932.3|735932.3|736938.6|735938.6|737452.6|735950.7|736929.9|735450.3|27
1628581550000|2021-08-10 07:45:50|736942.1|735942.1|736972.7|735972.7|736977.7|735977.7|736942.1|735942.1|30
1628581560000|2021-08-10 07:46:00|736976.4|735976.4|736994.7|735994.7|737023.3|736023.3|736972.7|735972.7|30
1628581570000|2021-08-10 07:46:10|736992.2|735992.2|737001.9|736001.9|737008.5|736008.5|736990.6|735990.6|34
1628581580000|2021-08-10 07:46:20|737001.7|736001.7|737014.6|736014.6|737037|736037|736992.9|735992.9|32
1628581590000|2021-08-10 07:46:30|737015.6|736015.6|737001.8|736001.8|737034.7|736034.7|737001.8|736001.8|27
1628581600000|2021-08-10 07:46:40|737004|736004|737012.6|736012.6|737016.2|736016.2|737001.1|736001.1|29
1628581610000|2021-08-10 07:46:50|737013.6|736013.6|737002.1|736002.1|737013.6|736013.6|736996|735996|27
1628581620000|2021-08-10 07:47:00|737001.6|736001.6|736988.8|735988.8|737001.6|736001.6|736988.8|735988.8|26
1628581630000|2021-08-10 07:47:10|736988.5|735988.5|736947.4|735947.4|736989.2|735989.2|736938.3|735938.3|30
1628581640000|2021-08-10 07:47:20|736947.1|735947.1|736950.1|735950.1|736967.8|735967.8|736944.6|735944.6|33
1628581650000|2021-08-10 07:47:30|736950.7|735950.7|736895.6|735895.6|736952.8|735952.8|736890.6|735890.6|30
1628581660000|2021-08-10 07:47:40|736894.3|735894.3|736881|735881|736930.9|735930.9|736876.3|735876.3|36
1628581670000|2021-08-10 07:47:50|736883.6|735883.6|736724.5|735724.5|736883.6|735883.6|736703.3|735703.3|36
1628581680000|2021-08-10 07:48:00|736722.3|735722.3|736798.2|735798.2|736800.5|735800.5|736708.1|735708.1|37
1628581690000|2021-08-10 07:48:10|736798.6|735798.6|736960.7|735960.7|736960.7|735960.7|736798.6|735798.6|33
1628581700000|2021-08-10 07:48:20|736983.5|735983.5|737009.5|736009.5|737013.9|736013.9|736971.9|735971.9|36
1628581710000|2021-08-10 07:48:30|737010.2|736010.2|737081.5|736081.5|737106.8|736106.8|737010.2|736010.2|30
1628581720000|2021-08-10 07:48:40|737086|736086|737085.9|736085.9|737142.5|736142.5|737083.8|736083.8|37
1628581730000|2021-08-10 07:48:50|737076.3|736076.3|737105.5|736105.5|737124.9|736124.9|737076.3|736076.3|37
1628581740000|2021-08-10 07:49:00|737111.5|736111.5|737113.1|736113.1|737135|736135|737096.9|736096.9|37
1628581750000|2021-08-10 07:49:10|737115.9|736115.9|737193.7|736193.7|737203.5|736203.5|737100.1|736100.1|28
1628581760000|2021-08-10 07:49:20|737195.1|736195.1|737234|736234|737247.4|736247.4|737132|736132|38
1628581770000|2021-08-10 07:49:30|737248.9|736248.9|737223|736223|737732.4|736254.6|737217.4|735729.1|30
1628581780000|2021-08-10 07:49:40|737223.5|736223.5|737239|736239|737248.5|736248.5|737223.5|736223.5|30
1628581790000|2021-08-10 07:49:50|737240.2|736240.2|737258.4|736258.4|737258.4|736258.4|737237.9|736237.9|21
1628581800000|2021-08-10 07:50:00|737246.3|736246.3|737262.2|736262.2|737281.1|736281.1|737246.3|736246.3|32
1628581810000|2021-08-10 07:50:10|737264|736264|737192.6|736192.6|737264|736264|737190.1|736190.1|33
1628581820000|2021-08-10 07:50:20|737202.4|736202.4|737208.1|736208.1|737216.3|736216.3|737191.2|736191.2|30
1628581830000|2021-08-10 07:50:30|737208.3|736208.3|737120|736120|737208.5|736208.5|737117.1|736117.1|35
1628581840000|2021-08-10 07:50:40|737113.6|736113.6|737097.2|736097.2|737113.6|736113.6|737089.5|736089.5|33
1628581850000|2021-08-10 07:50:50|737097.3|736097.3|737058.4|736058.4|737098.2|736098.2|737056.7|736056.7|33
1628581860000|2021-08-10 07:51:00|737059.7|736059.7|737040|736040|737086.1|736086.1|737038.9|736038.9|29
1628581870000|2021-08-10 07:51:10|737038.9|736038.9|737000.2|736000.2|737039|736039|736993|735993|28
1628581880000|2021-08-10 07:51:20|736997|735997|736961|735961|736997|735997|736955.7|735955.7|26
1628581890000|2021-08-10 07:51:30|736961.1|735961.1|736946.2|735946.2|736961.1|735961.1|736940.1|735940.1|21
1628581900000|2021-08-10 07:51:40|736943|735943|736995|735995|737002.8|736002.8|736943|735943|33
1628581910000|2021-08-10 07:51:50|736996.5|735996.5|736986.6|735986.6|737056.5|736056.5|736986.4|735986.4|34
1628581920000|2021-08-10 07:52:00|736987|735987|737029.4|736029.4|737054.4|736054.4|736959.5|735959.5|34
1628581930000|2021-08-10 07:52:10|737031.6|736031.6|737041.3|736041.3|737064.5|736064.5|737027.5|736027.5|39
1628581940000|2021-08-10 07:52:20|737041.9|736041.9|737005|736005|737041.9|736041.9|736998.3|735998.3|37
1628581950000|2021-08-10 07:52:30|737003.3|736003.3|737013.2|736013.2|737494.2|736020.7|736992.6|735494.2|31
1628581960000|2021-08-10 07:52:40|737011.9|736011.9|736976.9|735976.9|737020|736020|736972|735972|33
1628581970000|2021-08-10 07:52:50|736981.1|735981.1|736998|735998|737002.1|736002.1|736963.7|735963.7|31
1628581980000|2021-08-10 07:53:00|736998.2|735998.2|736995|735995|737056.4|736056.4|736995|735995|35
1628581990000|2021-08-10 07:53:10|736968.9|735968.9|736967.3|735967.3|736980.6|735980.6|736965.5|735965.5|25
1628582000000|2021-08-10 07:53:20|736966.7|735966.7|736968.4|735968.4|736991.6|735991.6|736961.5|735961.5|27
1628582010000|2021-08-10 07:53:30|736974.7|735974.7|736956.5|735956.5|736978.5|735978.5|736956.3|735956.3|25
1628582020000|2021-08-10 07:53:40|736955.9|735955.9|736965.6|735965.6|736965.6|735965.6|736953.3|735953.3|21
1628582030000|2021-08-10 07:53:50|736964.9|735964.9|736977.3|735977.3|736981.8|735981.8|736963.2|735963.2|22
1628582040000|2021-08-10 07:54:00|736977|735977|736987.7|735987.7|736996.3|735996.3|736976.3|735976.3|27
1628582050000|2021-08-10 07:54:10|736988|735988|736955|735955|736988|735988|736951.5|735951.5|20
1628582060000|2021-08-10 07:54:20|736957.5|735957.5|737013|736013|737014.8|736014.8|736954|735954|25
1628582070000|2021-08-10 07:54:30|737014.1|736014.1|737016.1|736016.1|737029.5|736029.5|737014.1|736014.1|20
1628582080000|2021-08-10 07:54:40|737014.6|736014.6|737003.5|736003.5|737017.4|736017.4|736991.6|735991.6|19
1628582090000|2021-08-10 07:54:50|736998|735998|736955.1|735955.1|737013.6|736013.6|736946.6|735946.6|25
1628582100000|2021-08-10 07:55:00|736953.2|735953.2|736925.7|735925.7|736954.6|735954.6|736917|735917|33
1628582110000|2021-08-10 07:55:10|736924.5|735924.5|736985.4|735985.4|736985.4|735985.4|736922.9|735922.9|27
1628582120000|2021-08-10 07:55:20|736986.5|735986.5|736998.1|735998.1|737000.6|736000.6|736981.4|735981.4|30
1628582130000|2021-08-10 07:55:30|736998.4|735998.4|736991.4|735991.4|736998.7|735998.7|736991.4|735991.4|27
1628582140000|2021-08-10 07:55:40|736988.9|735988.9|736962.1|735962.1|736992.4|735992.4|736962.1|735962.1|25
1628582150000|2021-08-10 07:55:50|736961.5|735961.5|736895.3|735895.3|736963.3|735963.3|736895.3|735895.3|32
1628582160000|2021-08-10 07:56:00|736899.9|735899.9|736872.1|735872.1|736899.9|735899.9|736858.7|735858.7|33
1628582170000|2021-08-10 07:56:10|736871.4|735871.4|736889.7|735889.7|736889.7|735889.7|736865.5|735865.5|28
1628582180000|2021-08-10 07:56:20|736884.9|735884.9|736935.8|735935.8|736947.8|735947.8|736884.9|735884.9|28
1628582190000|2021-08-10 07:56:30|736936.6|735936.6|736949.7|735949.7|736951.6|735951.6|736935.5|735935.5|23
1628582200000|2021-08-10 07:56:40|736936.7|735936.7|736915.8|735915.8|736936.7|735936.7|736879.7|735879.7|33
1628582210000|2021-08-10 07:56:50|736914.8|735914.8|736905|735905|736914.8|735914.8|736903.8|735903.8|20
1628582220000|2021-08-10 07:57:00|736889.1|735889.1|736890.8|735890.8|736894|735894|736874.3|735874.3|31
1628582230000|2021-08-10 07:57:10|736893.3|735893.3|736987.5|735987.5|737001.5|736001.5|736892.2|735892.2|29
1628582240000|2021-08-10 07:57:20|736998.1|735998.1|736997.5|735997.5|736999.2|735999.2|736993.1|735993.1|28
1628582250000|2021-08-10 07:57:30|736998.4|735998.4|736952.8|735952.8|736998.4|735998.4|736949.3|735949.3|35
1628582260000|2021-08-10 07:57:40|736953.4|735953.4|736975.2|735975.2|736980.3|735980.3|736951.5|735951.5|22
1628582270000|2021-08-10 07:57:50|736980.8|735980.8|736976.3|735976.3|736990.5|735990.5|736976.3|735976.3|25
1628582280000|2021-08-10 07:58:00|736980.8|735980.8|737046.4|736046.4|737055.3|736055.3|736976.7|735976.7|33
1628582290000|2021-08-10 07:58:10|737050.2|736050.2|737034.8|736034.8|737059.3|736059.3|737034.4|736034.4|29
1628582300000|2021-08-10 07:58:20|737044.3|736044.3|737025.6|736025.6|737050.6|736050.6|737020.9|736020.9|34
1628582310000|2021-08-10 07:58:30|737034.2|736034.2|737021|736021|737062.7|736062.7|737021|736021|31
1628582320000|2021-08-10 07:58:40|737020.9|736020.9|737033.1|736033.1|737037.9|736037.9|737014.9|736014.9|30
1628582330000|2021-08-10 07:58:50|737031.5|736031.5|737024.9|736024.9|737036.4|736036.4|737024.3|736024.3|21
1628582340000|2021-08-10 07:59:00|737025.3|736025.3|736938.9|735938.9|737029.6|736029.6|736910.3|735910.3|37
1628582350000|2021-08-10 07:59:10|736930.1|735930.1|736993.3|735993.3|737003.3|736003.3|736929.8|735929.8|31
1628582360000|2021-08-10 07:59:20|736989.7|735989.7|737008.6|736008.6|737015.8|736015.8|736989.2|735989.2|31
1628582370000|2021-08-10 07:59:30|737014.2|736014.2|737010.1|736010.1|737017.6|736017.6|737004.6|736004.6|28
1628582380000|2021-08-10 07:59:40|737010.4|736010.4|737015.4|736015.4|737032.2|736032.2|737008.5|736008.5|25
1628582390000|2021-08-10 07:59:50|737016.6|736016.6|737016.6|736016.6|737022.8|736022.8|737005.2|736005.2|27
1628582400000|2021-08-10 08:00:00|737017.5|736017.5|736971.4|735971.4|737017.5|736017.5|736968.7|735968.7|32
1628582410000|2021-08-10 08:00:10|736972.5|735972.5|736953.5|735953.5|736972.5|735972.5|736941.6|735941.6|31
1628582420000|2021-08-10 08:00:20|736947.1|735947.1|737015.8|736015.8|737017.7|736017.7|736947.1|735947.1|34
1628582430000|2021-08-10 08:00:30|737017.6|736017.6|736982.1|735982.1|737020.6|736020.6|736980.8|735980.8|34
1628582440000|2021-08-10 08:00:40|736975.6|735975.6|736956.6|735956.6|736975.6|735975.6|736936.3|735936.3|29
1628582450000|2021-08-10 08:00:50|736957.2|735957.2|736973.1|735973.1|736984.2|735984.2|736955.2|735955.2|27
1628582460000|2021-08-10 08:01:00|736978.7|735978.7|737032.8|736032.8|737508.8|736122.3|736978.7|735473.9|34
1628582470000|2021-08-10 08:01:10|737036.9|736036.9|737038.2|736038.2|737535.2|736051.2|737023.2|735535.2|25
1628582480000|2021-08-10 08:01:20|737039|736039|736685|735685|737237|736040.9|736674.8|735199.9|29
1628582490000|2021-08-10 08:01:30|736688.6|735688.6|736681.8|735681.8|736699.2|735699.2|736679.5|735679.5|38
1628582500000|2021-08-10 08:01:40|736684|735684|737209|735209|737209|735701|736673.1|735178.1|28
1628582510000|2021-08-10 08:01:50|737198.8|735198.8|737203.5|735203.5|737210.9|735210.9|737188|735188|28
1628582520000|2021-08-10 08:02:00|737200.3|735200.3|737209.3|735209.3|737211.1|735696.5|736685.5|735188.5|31
1628582530000|2021-08-10 08:02:10|737204.7|735204.7|737237.2|735237.2|737237.2|735237.2|737187.5|735187.5|38
1628582540000|2021-08-10 08:02:20|737230.7|735230.7|737226|735226|737234.8|735234.8|737221.7|735221.7|36
1628582550000|2021-08-10 08:02:30|737231|735231|737230.6|735230.6|737260.1|735260.1|737226.3|735226.3|34
1628582560000|2021-08-10 08:02:40|737232.3|735232.3|737212|735212|737250.5|735250.5|737203.3|735203.3|39
1628582570000|2021-08-10 08:02:50|737215.3|735215.3|737223.5|735223.5|737239.6|735239.6|737214.7|735214.7|36
1628582580000|2021-08-10 08:03:00|737217|735217|737194.9|735194.9|737229|735717.9|736717.9|735188.6|27
1628582590000|2021-08-10 08:03:10|737194|735194|737191.6|735191.6|737204.4|735717|736697.3|735191.6|29
1628582600000|2021-08-10 08:03:20|737191.9|735191.9|736664.4|735664.4|737197.5|735690.2|736664|735183|30
1628582610000|2021-08-10 08:03:30|736675.8|735675.8|736709.5|735709.5|737205.7|735709.5|736674.2|735191.5|16
1628582620000|2021-08-10 08:03:40|737192.6|735192.6|736682.6|735682.6|737195.2|735695.4|736673|735186.7|27
1628582630000|2021-08-10 08:03:50|736691.9|735691.9|737187.4|735187.4|737210.4|735698.8|736678.6|735179.1|18
1628582640000|2021-08-10 08:04:00|737188.1|735188.1|737135.2|735135.2|737188.1|735651.2|736597|735119.2|39
1628582650000|2021-08-10 08:04:10|736613|735613|737114.3|735114.3|737140.1|735624.1|736610.9|735110.9|35
1628582660000|2021-08-10 08:04:20|737114.6|735114.6|737115.9|735115.9|737120.3|735607.2|736607.2|735113.5|30
1628582670000|2021-08-10 08:04:30|737117.7|735117.7|737114.7|735114.7|737138|735138|737111.6|735111.6|25
1628582680000|2021-08-10 08:04:40|737115.4|735115.4|736603|735603|737137.5|735639|736594|735115.4|28
1628582690000|2021-08-10 08:04:50|736601.8|735601.8|736602.3|735602.3|736615.1|735615.1|736587.6|735587.6|24
1628582700000|2021-08-10 08:05:00|736604.8|735604.8|736606.6|735606.6|736607.2|735607.2|736591.7|735591.7|24
1628582710000|2021-08-10 08:05:10|736611.1|735611.1|736642.2|735642.2|737165.9|735654.3|736608.9|735165.9|26
1628582720000|2021-08-10 08:05:20|736642.7|735642.7|736660.4|735660.4|736662.3|735662.3|736641.1|735641.1|26
1628582730000|2021-08-10 08:05:30|736658.6|735658.6|736711|735711|737227.9|735712.1|736644.8|735227.9|35
1628582740000|2021-08-10 08:05:40|736713.2|735713.2|736729.9|735729.9|737250.5|735738.2|736711.2|735240.9|32
1628582750000|2021-08-10 08:05:50|736724.1|735724.1|736706.5|735706.5|737248.8|735767.6|736688.1|735188.1|36
1628582760000|2021-08-10 08:06:00|736708.9|735708.9|736699.9|735699.9|737266.9|735766.9|736695.3|735226.6|35
1628582770000|2021-08-10 08:06:10|736696.2|735696.2|736743.6|735743.6|736753.1|735753.1|736694.2|735694.2|33
1628582780000|2021-08-10 08:06:20|736742.8|735742.8|737211.4|735211.4|737248.3|735743.1|736685.2|735203|38
1628582790000|2021-08-10 08:06:30|737212.2|735212.2|736699|735699|737220.5|735699|736689.8|735184.1|35
1628582800000|2021-08-10 08:06:40|736698.4|735698.4|736683.9|735683.9|736698.4|735698.4|736676.3|735676.3|27
1628582810000|2021-08-10 08:06:50|736690.3|735690.3|736696|735696|736701.2|735701.2|736670.5|735670.5|30
1628582820000|2021-08-10 08:07:00|736693.5|735693.5|736750.2|735750.2|736753.7|735753.7|736691.3|735691.3|31
1628582830000|2021-08-10 08:07:10|736749.1|735749.1|736663.1|735663.1|736749.1|735749.1|736661.4|735661.4|34
1628582840000|2021-08-10 08:07:20|736661.9|735661.9|737184.9|735184.9|737190.6|735688.2|736661.9|735179.6|23
1628582850000|2021-08-10 08:07:30|737183.3|735183.3|736660.3|735660.3|737189.1|735667.5|736641.6|735180.1|33
1628582860000|2021-08-10 08:07:40|736659|735659|736652.6|735652.6|736663.5|735663.5|736624.1|735624.1|28
1628582870000|2021-08-10 08:07:50|736654.3|735654.3|736656.7|735656.7|736661|735661|736640.8|735640.8|26
1628582880000|2021-08-10 08:08:00|736658|735658|736694.4|735694.4|736707.2|735707.2|736654.9|735654.9|22
1628582890000|2021-08-10 08:08:10|736697.1|735697.1|736737.6|735737.6|736758.3|735758.3|736697.1|735697.1|33
1628582900000|2021-08-10 08:08:20|736739.4|735739.4|736718.4|735718.4|736748.6|735748.6|736703|735703|29
1628582910000|2021-08-10 08:08:30|736720.2|735720.2|736772.1|735772.1|736776.7|735776.7|736718|735718|31
1628582920000|2021-08-10 08:08:40|736772.3|735772.3|736778.7|735778.7|736778.7|735778.7|736762.1|735762.1|21
1628582930000|2021-08-10 08:08:50|736777.3|735777.3|736753.8|735753.8|736777.5|735777.5|736747.5|735747.5|25
1628582940000|2021-08-10 08:09:00|736750.7|735750.7|736785.4|735785.4|737285.3|735803.6|736750.7|735265.5|26
1628582950000|2021-08-10 08:09:10|736801.7|735801.7|736803.1|735803.1|736805.9|735805.9|736795|735795|29
1628582960000|2021-08-10 08:09:20|736800|735800|736790.8|735790.8|736805.8|735805.8|736790.8|735790.8|26
1628582970000|2021-08-10 08:09:30|736791|735791|736795.2|735795.2|736806|735806|736791|735791|23
1628582980000|2021-08-10 08:09:40|736794.4|735794.4|736830.4|735830.4|736837|735837|736794.4|735794.4|32
1628582990000|2021-08-10 08:09:50|736822.8|735822.8|736730.3|735730.3|736831.5|735831.5|736721.3|735721.3|27
1628583000000|2021-08-10 08:10:00|736730.2|735730.2|736734.5|735734.5|736735.9|735735.9|736705.2|735705.2|36
1628583010000|2021-08-10 08:10:10|736711.4|735711.4|736737.5|735737.5|736755.2|735755.2|736711.3|735711.3|31
1628583020000|2021-08-10 08:10:20|736756.6|735756.6|736779.3|735779.3|736788.4|735788.4|736756.6|735756.6|26
1628583030000|2021-08-10 08:10:30|736778.6|735778.6|736785.2|735785.2|736790.3|735790.3|736774.7|735774.7|24
1628583040000|2021-08-10 08:10:40|736784.4|735784.4|736777.1|735777.1|736788.1|735788.1|736763.8|735763.8|26
1628583050000|2021-08-10 08:10:50|736771.5|735771.5|736784.1|735784.1|736786.6|735786.6|736766.1|735766.1|25
1628583060000|2021-08-10 08:11:00|736783.6|735783.6|736788|735788|736797.2|735797.2|736777.2|735777.2|21
1628583070000|2021-08-10 08:11:10|736777.2|735777.2|736769.9|735769.9|736789.4|735789.4|736758.7|735758.7|14
1628583080000|2021-08-10 08:11:20|736785.4|735785.4|736775.1|735775.1|736788.2|735788.2|736748.6|735748.6|27
1628583090000|2021-08-10 08:11:30|736766|735766|736837.8|735837.8|736840.8|735840.8|736761.7|735761.7|24
1628583100000|2021-08-10 08:11:40|736854.7|735854.7|736927|735927|736943.6|735943.6|736854.7|735854.7|36
1628583110000|2021-08-10 08:11:50|736926.2|735926.2|736894.7|735894.7|736926.2|735926.2|736878.5|735878.5|35
1628583120000|2021-08-10 08:12:00|736885.5|735885.5|736847.3|735847.3|736901.8|735901.8|736822.8|735822.8|37
1628583130000|2021-08-10 08:12:10|736845.4|735845.4|736917.1|735917.1|736917.1|735917.1|736845.4|735845.4|35
1628583140000|2021-08-10 08:12:20|736911.5|735911.5|736919.1|735919.1|736926.3|735926.3|736897.5|735897.5|29
1628583150000|2021-08-10 08:12:30|736945.8|735945.8|736937.9|735937.9|736953.3|735953.3|736936.7|735936.7|29
1628583160000|2021-08-10 08:12:40|736940.9|735940.9|736974.8|735974.8|737002.9|736002.9|736937.7|735937.7|32
1628583170000|2021-08-10 08:12:50|736977.8|735977.8|737002|736002|737002.2|736002.2|736976.1|735976.1|36
1628583180000|2021-08-10 08:13:00|737001.7|736001.7|737030.4|736030.4|737037.5|736037.5|737000.1|736000.1|35
1628583190000|2021-08-10 08:13:10|737044.1|736044.1|737033.8|736033.8|737044.1|736044.1|737031|736031|24
1628583200000|2021-08-10 08:13:20|737032.7|736032.7|737031.1|736031.1|737042.2|736042.2|737009|736009|26
1628583210000|2021-08-10 08:13:30|737023.7|736023.7|736947.8|735947.8|737023.7|736023.7|736938.8|735938.8|29
1628583220000|2021-08-10 08:13:40|736948.8|735948.8|736945.4|735945.4|736950.9|735950.9|736923.7|735923.7|25
1628583230000|2021-08-10 08:13:50|736946.7|735946.7|736947.2|735947.2|736957.9|735957.9|736915.7|735915.7|31
1628583240000|2021-08-10 08:14:00|736949.9|735949.9|736925.2|735925.2|736949.9|735949.9|736907.4|735907.4|25
1628583250000|2021-08-10 08:14:10|736924|735924|736906.2|735906.2|736924|735924|736896.6|735896.6|30
1628583260000|2021-08-10 08:14:20|736903.3|735903.3|736884.4|735884.4|736912.3|735912.3|736884.4|735884.4|17
1628583270000|2021-08-10 08:14:30|736880.7|735880.7|736929.8|735929.8|736931.4|735931.4|736880.7|735880.7|30
1628583280000|2021-08-10 08:14:40|736929.3|735929.3|736941.7|735941.7|736955.1|735955.1|736929.3|735929.3|30
1628583290000|2021-08-10 08:14:50|736942.5|735942.5|736945.5|735945.5|736954.5|735954.5|736937.3|735937.3|28
1628583300000|2021-08-10 08:15:00|736944.8|735944.8|736912.4|735912.4|736954.1|735954.1|736912.3|735912.3|31
1628583310000|2021-08-10 08:15:10|736912.1|735912.1|736911.1|735911.1|736918.7|735918.7|736907.4|735907.4|30
1628583320000|2021-08-10 08:15:20|736911.5|735911.5|736925.7|735925.7|736927.5|735927.5|736909.5|735909.5|24
1628583330000|2021-08-10 08:15:30|736939.3|735939.3|736929.2|735929.2|736939.3|735939.3|736925.4|735925.4|27
1628583340000|2021-08-10 08:15:40|736928.4|735928.4|736930.7|735930.7|736937.6|735937.6|736926.1|735926.1|21
1628583350000|2021-08-10 08:15:50|736928.6|735928.6|736929.8|735929.8|736941|735941|736926.9|735926.9|22
1628583360000|2021-08-10 08:16:00|736929.1|735929.1|736952|735952|736957.8|735957.8|736929.1|735929.1|30
1628583370000|2021-08-10 08:16:10|736951|735951|736988.9|735988.9|736989.7|735989.7|736951|735951|19
1628583380000|2021-08-10 08:16:20|736991.5|735991.5|736976.5|735976.5|736991.6|735991.6|736969.8|735969.8|35
1628583390000|2021-08-10 08:16:30|736974.6|735974.6|736940.7|735940.7|736976.7|735976.7|736931.9|735931.9|35
1628583400000|2021-08-10 08:16:40|736945.3|735945.3|736947.7|735947.7|736959.3|735959.3|736928.3|735928.3|36
1628583410000|2021-08-10 08:16:50|736945.4|735945.4|736939.3|735939.3|736958.7|735958.7|736939.3|735939.3|31
1628583420000|2021-08-10 08:17:00|736942.8|735942.8|737436|735436|737442.5|735958.6|736919.1|735430.2|32
1628583430000|2021-08-10 08:17:10|737433.7|735433.7|736924.9|735924.9|737433.7|735962.9|736923|735430.3|36
1628583440000|2021-08-10 08:17:20|737442.5|735442.5|736980.4|735980.4|737442.5|735980.4|736936.3|735442.5|28
1628583450000|2021-08-10 08:17:30|736975.8|735975.8|736958.6|735958.6|736987.4|735987.4|736955.8|735955.8|34
1628583460000|2021-08-10 08:17:40|736956.5|735956.5|736960.2|735960.2|736962.7|735962.7|736955.6|735955.6|23
1628583470000|2021-08-10 08:17:50|736960.4|735960.4|736980|735980|736980.5|735980.5|736949.3|735949.3|33
1628583480000|2021-08-10 08:18:00|736976.1|735976.1|736970.4|735970.4|736976.1|735976.1|736968|735968|21
1628583490000|2021-08-10 08:18:10|736973.3|735973.3|736963.3|735963.3|736974.5|735974.5|736942.5|735942.5|28
1628583500000|2021-08-10 08:18:20|736953.3|735953.3|736956.1|735956.1|736966.8|735966.8|736940.1|735940.1|32
1628583510000|2021-08-10 08:18:30|736954|735954|736953.8|735953.8|736966.9|735966.9|736944.1|735944.1|17
1628583520000|2021-08-10 08:18:40|736955|735955|736956.7|735956.7|736956.7|735956.7|736948.5|735948.5|15
1628583530000|2021-08-10 08:18:50|736956.4|735956.4|736962|735962|736970.1|735970.1|736956.4|735956.4|24
1628583540000|2021-08-10 08:19:00|736962.9|735962.9|736969.7|735969.7|736981.5|735981.5|736948.1|735948.1|21
1628583550000|2021-08-10 08:19:10|736960.7|735960.7|736982.6|735982.6|736992.8|735992.8|736957.5|735957.5|25
1628583560000|2021-08-10 08:19:20|736982.3|735982.3|736975.6|735975.6|737014.7|736014.7|736961.5|735961.5|30
1628583570000|2021-08-10 08:19:30|736972.9|735972.9|736986.6|735986.6|736986.6|735986.6|736967.8|735967.8|23
1628583580000|2021-08-10 08:19:40|736987.2|735987.2|736983|735983|736994.1|735994.1|736974.1|735974.1|21
1628583590000|2021-08-10 08:19:50|736984.1|735984.1|737015.3|736015.3|737017.9|736017.9|736956|735956|25
1628583600000|2021-08-10 08:20:00|737019.3|736019.3|736975.8|735975.8|737019.3|736019.3|736967.3|735967.3|22
1628583610000|2021-08-10 08:20:10|736983.1|735983.1|736972.4|735972.4|736984.5|735984.5|736971.2|735971.2|19
1628583620000|2021-08-10 08:20:20|736970.9|735970.9|736973|735973|736973.6|735973.6|736970.6|735970.6|25
1628583630000|2021-08-10 08:20:30|736973.1|735973.1|736965.8|735965.8|736990.7|735990.7|736961.1|735961.1|25
1628583640000|2021-08-10 08:20:40|736963.6|735963.6|736960.3|735960.3|736971.4|735971.4|736958.4|735958.4|22
1628583650000|2021-08-10 08:20:50|736959.7|735959.7|736963.5|735963.5|736978.4|735978.4|736952.4|735952.4|22
1628583660000|2021-08-10 08:21:00|736971.4|735971.4|736994.2|735994.2|737004|736004|736963.7|735963.7|25
1628583670000|2021-08-10 08:21:10|737005|736005|737027.9|736027.9|737060|736060|736993.1|735993.1|28
1628583680000|2021-08-10 08:21:20|737032.6|736032.6|737032.1|736032.1|737049.8|736049.8|737031.9|736031.9|31
1628583690000|2021-08-10 08:21:30|737034.7|736034.7|737039.2|736039.2|737046.8|736046.8|737027|736027|32
1628583700000|2021-08-10 08:21:40|737042.4|736042.4|737026.9|736026.9|737042.4|736042.4|737022.6|736022.6|22
1628583710000|2021-08-10 08:21:50|737027.5|736027.5|737031.6|736031.6|737034.9|736034.9|737023.7|736023.7|19
1628583720000|2021-08-10 08:22:00|737031.5|736031.5|737034.8|736034.8|737047.2|736047.2|737020.2|736020.2|31
1628583730000|2021-08-10 08:22:10|737032.2|736032.2|737035.4|736035.4|737048.8|736048.8|737030.6|736030.6|25
1628583740000|2021-08-10 08:22:20|737034.8|736034.8|737036.8|736036.8|737038.4|736038.4|737029.5|736029.5|25
1628583750000|2021-08-10 08:22:30|737038.7|736038.7|737074.6|736074.6|737078.8|736078.8|737032.9|736032.9|29
1628583760000|2021-08-10 08:22:40|737061.9|736061.9|737070|736070|737071.3|736071.3|737061.3|736061.3|23
1628583770000|2021-08-10 08:22:50|737070.3|736070.3|737069.1|736069.1|737079.8|736079.8|737063|736063|26
1628583780000|2021-08-10 08:23:00|737069.8|736069.8|737064.6|736064.6|737071.5|736071.5|737062.9|736062.9|19
1628583790000|2021-08-10 08:23:10|737066|736066|737066.4|736066.4|737068.3|736068.3|737064.5|736064.5|25
1628583800000|2021-08-10 08:23:20|737065.9|736065.9|737125.3|736125.3|737126.9|736126.9|737065.9|736065.9|26
1628583810000|2021-08-10 08:23:30|737123.2|736123.2|737102.5|736102.5|737123.2|736123.2|737092.5|736092.5|27
1628583820000|2021-08-10 08:23:40|737100.2|736100.2|737097.7|736097.7|737103.5|736103.5|737080.5|736080.5|34
1628583830000|2021-08-10 08:23:50|737098.5|736098.5|737077.1|736077.1|737099.8|736099.8|737070|736070|32
1628583840000|2021-08-10 08:24:00|737071.9|736071.9|737097.9|736097.9|737110.2|736110.2|737070.1|736070.1|29
1628583850000|2021-08-10 08:24:10|737099.3|736099.3|737098.4|736098.4|737111.1|736111.1|737094.7|736094.7|33
1628583860000|2021-08-10 08:24:20|737099.8|736099.8|737095.7|736095.7|737106.1|736106.1|737077.4|736077.4|31
1628583870000|2021-08-10 08:24:30|737094.7|736094.7|737117.8|736117.8|737131.5|736131.5|737093|736093|30
1628583880000|2021-08-10 08:24:40|737111.2|736111.2|737110.8|736110.8|737117.4|736117.4|737104.9|736104.9|30
1628583890000|2021-08-10 08:24:50|737101.4|736101.4|737083.8|736083.8|737103.6|736103.6|737082.9|736082.9|28
1628583900000|2021-08-10 08:25:00|737093.9|736093.9|737072.7|736072.7|737098.3|736098.3|737066.3|736066.3|30
1628583910000|2021-08-10 08:25:10|737074.7|736074.7|737046.8|736046.8|737074.7|736074.7|737045.3|736045.3|33
1628583920000|2021-08-10 08:25:20|737059.7|736059.7|737045.6|736045.6|737059.7|736059.7|737042.1|736042.1|31
1628583930000|2021-08-10 08:25:30|737048.3|736048.3|737041.5|736041.5|737049.9|736049.9|737041.5|736041.5|18
1628583940000|2021-08-10 08:25:40|737045.3|736045.3|737044.8|736044.8|737054.6|736054.6|737042.6|736042.6|28
1628583950000|2021-08-10 08:25:50|737040.3|736040.3|737016.5|736016.5|737049.1|736049.1|737016.5|736016.5|35
1628583960000|2021-08-10 08:26:00|737018.2|736018.2|737019.9|736019.9|737048.8|736048.8|737015.9|736015.9|35
1628583970000|2021-08-10 08:26:10|737019.3|736019.3|737044.5|736044.5|737044.5|736044.5|737017|736017|32
1628583980000|2021-08-10 08:26:20|737057.7|736057.7|737043.4|736043.4|737064.1|736064.1|737041.8|736041.8|31
1628583990000|2021-08-10 08:26:30|737046.3|736046.3|737082.7|736082.7|737083.9|736083.9|737046.3|736046.3|36
1628584000000|2021-08-10 08:26:40|737069.9|736069.9|737062.2|736062.2|737078.6|736078.6|737056.7|736056.7|35
1628584010000|2021-08-10 08:26:50|737067.7|736067.7|737065.5|736065.5|737073.6|736073.6|737055|736055|36
1628584020000|2021-08-10 08:27:00|737067.7|736067.7|737057.6|736057.6|737085.5|736085.5|737056.9|736056.9|29
1628584030000|2021-08-10 08:27:10|737055.8|736055.8|737072.8|736072.8|737091.9|736091.9|737055.8|736055.8|33
1628584040000|2021-08-10 08:27:20|737074|736074|737055.5|736055.5|737081.4|736081.4|737049.2|736049.2|32
1628584050000|2021-08-10 08:27:30|737057.1|736057.1|737072.7|736072.7|737075.5|736075.5|737049.6|736049.6|34
1628584060000|2021-08-10 08:27:40|737072.9|736072.9|737081.1|736081.1|737081.4|736081.4|737072|736072|21
1628584070000|2021-08-10 08:27:50|737081.4|736081.4|737080.9|736080.9|737081.9|736081.9|737075.8|736075.8|29
1628584080000|2021-08-10 08:28:00|737064.2|736064.2|737089.7|736089.7|737094.2|736094.2|737064.2|736064.2|31
1628584090000|2021-08-10 08:28:10|737090.3|736090.3|737086.9|736086.9|737090.3|736090.3|737078.9|736078.9|21
1628584100000|2021-08-10 08:28:20|737086.2|736086.2|737056.2|736056.2|737087|736087|737053.3|736053.3|32
1628584110000|2021-08-10 08:28:30|737052.9|736052.9|737063.8|736063.8|737094.2|736094.2|737045.7|736045.7|34
1628584120000|2021-08-10 08:28:40|737065.5|736065.5|737052.5|736052.5|737068.2|736068.2|737048.9|736048.9|36
1628584130000|2021-08-10 08:28:50|737052.7|736052.7|737050.5|736050.5|737057.6|736057.6|737041|736041|33
1628584140000|2021-08-10 08:29:00|737050.1|736050.1|737055|736055|737060.6|736060.6|737037.8|736037.8|18
1628584150000|2021-08-10 08:29:10|737055.6|736055.6|737090.9|736090.9|737090.9|736090.9|737055.3|736055.3|23
1628584160000|2021-08-10 08:29:20|737082.7|736082.7|737085.8|736085.8|737089.3|736089.3|737081.5|736081.5|11
1628584170000|2021-08-10 08:29:30|737080.5|736080.5|737050.3|736050.3|737080.5|736080.5|737044|736044|28
1628584180000|2021-08-10 08:29:40|737048.6|736048.6|737025.5|736025.5|737048.6|736048.6|737018.7|736018.7|24
1628584190000|2021-08-10 08:29:50|737012|736012|737058.3|736058.3|737062.3|736062.3|737012|736012|30
1628584200000|2021-08-10 08:30:00|737060.4|736060.4|737063.6|736063.6|737078.7|736078.7|737057.9|736057.9|30
1628584210000|2021-08-10 08:30:10|737061.7|736061.7|737029|736029|737088.6|736088.6|737022.4|736022.4|31
1628584220000|2021-08-10 08:30:20|737044.4|736044.4|737019.1|736019.1|737057.3|736057.3|737013.7|736013.7|35
1628584230000|2021-08-10 08:30:30|737021.8|736021.8|736992|735992|737021.8|736021.8|736990.7|735990.7|20
1628584240000|2021-08-10 08:30:40|736989.2|735989.2|736977.2|735977.2|736998.5|735998.5|736976.3|735976.3|32
1628584250000|2021-08-10 08:30:50|736944.2|735944.2|736934.7|735934.7|736946.4|735946.4|736910.7|735910.7|33
1628584260000|2021-08-10 08:31:00|736943|735943|736936.6|735936.6|736947.8|735947.8|736932.5|735932.5|33
1628584270000|2021-08-10 08:31:10|736932.5|735932.5|736946.7|735946.7|736972.5|735972.5|736932.5|735932.5|31
1628584280000|2021-08-10 08:31:20|736948.6|735948.6|736935.2|735935.2|736949|735949|736932.9|735932.9|25
1628584290000|2021-08-10 08:31:30|736939.3|735939.3|736917.4|735917.4|736939.3|735939.3|736912.4|735912.4|22
1628584300000|2021-08-10 08:31:40|736915.6|735915.6|736915.7|735915.7|736917.2|735917.2|736908.7|735908.7|24
1628584310000|2021-08-10 08:31:50|736915.9|735915.9|736904|735904|736916.4|735916.4|736863.6|735863.6|29
1628584320000|2021-08-10 08:32:00|736896.7|735896.7|736901|735901|736905|735905|736896.7|735896.7|28
1628584330000|2021-08-10 08:32:10|736933|735933|736863.8|735863.8|736935.4|735935.4|736854.9|735854.9|30
1628584340000|2021-08-10 08:32:20|736852.3|735852.3|736858.9|735858.9|736866.8|735866.8|736841.4|735841.4|30
1628584350000|2021-08-10 08:32:30|736862.4|735862.4|736854|735854|736869.6|735869.6|736851.9|735851.9|29
1628584360000|2021-08-10 08:32:40|736852.7|735852.7|736827.5|735827.5|736863.4|735863.4|736827.5|735827.5|32
1628584370000|2021-08-10 08:32:50|736831.6|735831.6|736815.9|735815.9|736831.6|735831.6|736798.4|735798.4|32
1628584380000|2021-08-10 08:33:00|736800.5|735800.5|736812.7|735812.7|736829|735829|736781.2|735781.2|33
1628584390000|2021-08-10 08:33:10|736823.6|735823.6|736813.4|735813.4|736824.6|735824.6|736811.9|735811.9|22
1628584400000|2021-08-10 08:33:20|736814.7|735814.7|736915.7|735915.7|736934|735934|736813.1|735813.1|32
1628584410000|2021-08-10 08:33:30|736921.8|735921.8|736917.9|735917.9|736937.9|735937.9|736914.8|735914.8|33
1628584420000|2021-08-10 08:33:40|736919.5|735919.5|736929.7|735929.7|736930|735930|736919.5|735919.5|24
1628584430000|2021-08-10 08:33:50|736929.1|735929.1|736889.6|735889.6|736929.1|735929.1|736887.9|735887.9|17
1628584440000|2021-08-10 08:34:00|736886.9|735886.9|736881.7|735881.7|736908.2|735908.2|736863.2|735863.2|37
1628584450000|2021-08-10 08:34:10|736912.5|735912.5|736898.8|735898.8|736912.5|735912.5|736893.1|735893.1|27
1628584460000|2021-08-10 08:34:20|736908.2|735908.2|736949.4|735949.4|736974.5|735974.5|736908.2|735908.2|33
1628584470000|2021-08-10 08:34:30|736950.2|735950.2|736923.7|735923.7|736958.7|735958.7|736902.5|735902.5|24
1628584480000|2021-08-10 08:34:40|736919.3|735919.3|736928.9|735928.9|736950.5|735950.5|736917.5|735917.5|25
1628584490000|2021-08-10 08:34:50|736926.7|735926.7|736909.9|735909.9|736931.5|735931.5|736902.1|735902.1|28
1628584500000|2021-08-10 08:35:00|736903.1|735903.1|736847|735847|736909.4|735909.4|736847|735847|32
1628584510000|2021-08-10 08:35:10|736851.3|735851.3|736789.4|735789.4|736862.5|735862.5|736784.4|735784.4|24
1628584520000|2021-08-10 08:35:20|736792.7|735792.7|736827.6|735827.6|736842.8|735842.8|736787.2|735787.2|31
1628584530000|2021-08-10 08:35:30|736826.4|735826.4|736796.6|735796.6|737327|735842.2|736795|735309|25
1628584540000|2021-08-10 08:35:40|736800.3|735800.3|736788.4|735788.4|736804.2|735804.2|736781|735781|30
1628584550000|2021-08-10 08:35:50|736788.6|735788.6|736773.1|735773.1|736788.6|735788.6|736763.2|735763.2|26
1628584560000|2021-08-10 08:36:00|736768.2|735768.2|736806.7|735806.7|736821.8|735821.8|736768.2|735768.2|34
1628584570000|2021-08-10 08:36:10|736796|735796|736794|735794|736801.6|735801.6|736790.2|735790.2|29
1628584580000|2021-08-10 08:36:20|736796.8|735796.8|736795.7|735795.7|736798.9|735798.9|736791.7|735791.7|23
1628584590000|2021-08-10 08:36:30|736782.9|735782.9|736796.5|735796.5|736809.7|735809.7|736769.5|735769.5|30
1628584600000|2021-08-10 08:36:40|736801.7|735801.7|736785.7|735785.7|736819.4|735819.4|736763.5|735763.5|26
1628584610000|2021-08-10 08:36:50|736786.9|735786.9|736776.8|735776.8|736786.9|735786.9|736771.7|735771.7|22
1628584620000|2021-08-10 08:37:00|736777.3|735777.3|736771|735771|736778.6|735778.6|736767.4|735767.4|30
1628584630000|2021-08-10 08:37:10|736768.3|735768.3|736765.7|735765.7|736774.6|735774.6|736757.6|735757.6|18
1628584640000|2021-08-10 08:37:20|736767.7|735767.7|736788.3|735788.3|736789.4|735789.4|736767|735767|31
1628584650000|2021-08-10 08:37:30|736786.1|735786.1|736781.9|735781.9|736830.9|735830.9|736775.3|735775.3|35
1628584660000|2021-08-10 08:37:40|736782.3|735782.3|736778.2|735778.2|736790.9|735790.9|736776.3|735776.3|28
1628584670000|2021-08-10 08:37:50|736785.4|735785.4|736770.3|735770.3|736785.4|735785.4|736761.2|735761.2|21
1628584680000|2021-08-10 08:38:00|736773.5|735773.5|736786.5|735786.5|736800|735800|736771.4|735771.4|37
1628584690000|2021-08-10 08:38:10|736785.3|735785.3|736769.6|735769.6|736787.4|735787.4|736767.4|735767.4|32
1628584700000|2021-08-10 08:38:20|736770.6|735770.6|736766.7|735766.7|736777.1|735777.1|736762.8|735762.8|25
1628584710000|2021-08-10 08:38:30|736765.6|735765.6|736697.1|735697.1|736775.1|735775.1|736697.1|735697.1|29
1628584720000|2021-08-10 08:38:40|736713.1|735713.1|736658|735658|736713.1|735713.1|736635.7|735635.7|35
1628584730000|2021-08-10 08:38:50|736657.5|735657.5|736650.4|735650.4|736658.4|735658.4|736646.4|735646.4|23
1628584740000|2021-08-10 08:39:00|736649.1|735649.1|736669.9|735669.9|736685.4|735685.4|736647|735647|30
1628584750000|2021-08-10 08:39:10|736671.8|735671.8|736670.4|735670.4|736675.9|735675.9|736667.5|735667.5|28
1628584760000|2021-08-10 08:39:20|736667.4|735667.4|736662.9|735662.9|736673.4|735673.4|736661.5|735661.5|34
1628584770000|2021-08-10 08:39:30|736660.7|735660.7|736696.7|735696.7|736721.8|735721.8|736660.7|735660.7|34
1628584780000|2021-08-10 08:39:40|736701.9|735701.9|736684.7|735684.7|736705.3|735705.3|736681.1|735681.1|30
1628584790000|2021-08-10 08:39:50|736676.7|735676.7|736685.9|735685.9|736685.9|735685.9|736667.9|735667.9|28
1628584800000|2021-08-10 08:40:00|736686.1|735686.1|736686.4|735686.4|736698.2|735698.2|736681.1|735681.1|28
1628584810000|2021-08-10 08:40:10|736686.3|735686.3|736688|735688|736691.5|735691.5|736684.8|735684.8|21
1628584820000|2021-08-10 08:40:20|736686.1|735686.1|736670.3|735670.3|736689.7|735689.7|736654.8|735654.8|26
1628584830000|2021-08-10 08:40:30|736668.8|735668.8|736672.7|735672.7|736683.1|735683.1|736666.4|735666.4|9
1628584840000|2021-08-10 08:40:40|736688.5|735688.5|736665.4|735665.4|736689.4|735689.4|736662.4|735662.4|29
1628584850000|2021-08-10 08:40:50|736675.1|735675.1|736651.7|735651.7|736675.1|735675.1|736642.2|735642.2|28
1628584860000|2021-08-10 08:41:00|736647.9|735647.9|736661.8|735661.8|736665.3|735665.3|736647.9|735647.9|22
1628584870000|2021-08-10 08:41:10|736664.1|735664.1|736691.3|735691.3|736693.8|735693.8|736664.1|735664.1|32
1628584880000|2021-08-10 08:41:20|736703.5|735703.5|736661.1|735661.1|736712|735712|736658.7|735658.7|34
1628584890000|2021-08-10 08:41:30|736661.6|735661.6|736655.4|735655.4|736665.7|735665.7|736645.7|735645.7|24
1628584900000|2021-08-10 08:41:40|736649.8|735649.8|736612.7|735612.7|736649.8|735649.8|736612.7|735612.7|22
1628584910000|2021-08-10 08:41:50|736617.8|735617.8|736579.8|735579.8|736617.8|735617.8|736575.9|735575.9|23
1628584920000|2021-08-10 08:42:00|736580.1|735580.1|736494.8|735494.8|736583.2|735583.2|736485.5|735485.5|28
1628584930000|2021-08-10 08:42:10|736492.1|735492.1|736529.7|735529.7|736588.8|735588.8|736489.4|735489.4|33
1628584940000|2021-08-10 08:42:20|736528.4|735528.4|736504|735504|736542|735542|736502.8|735502.8|37
1628584950000|2021-08-10 08:42:30|736504.1|735504.1|736509.6|735509.6|736515.8|735515.8|736504.1|735504.1|32
1628584960000|2021-08-10 08:42:40|736509.3|735509.3|736506.5|735506.5|736518.4|735518.4|736500.5|735500.5|28
1628584970000|2021-08-10 08:42:50|736506.8|735506.8|736523.7|735523.7|736548.5|735548.5|736506.2|735506.2|29
1628584980000|2021-08-10 08:43:00|736525.3|735525.3|736419.7|735419.7|736530.3|735530.3|736419.2|735419.2|33
1628584990000|2021-08-10 08:43:10|736421|735421|736403.1|735403.1|736507.5|735507.5|736403.1|735403.1|31
1628585000000|2021-08-10 08:43:20|736463.9|735463.9|736435.2|735435.2|736507.9|735507.9|736432.7|735432.7|36
1628585010000|2021-08-10 08:43:30|736442.5|735442.5|736376.5|735376.5|736442.5|735442.5|736371.1|735371.1|25
1628585020000|2021-08-10 08:43:40|736375.1|735375.1|736416|735416|736416.3|735416.3|736371.6|735371.6|35
1628585030000|2021-08-10 08:43:50|736413.9|735413.9|736398.9|735398.9|736418.5|735418.5|736397.4|735397.4|32
1628585040000|2021-08-10 08:44:00|736400.5|735400.5|736265|735265|736408|735408|736253.9|735253.9|36
1628585050000|2021-08-10 08:44:10|736266.2|735266.2|736241.8|735241.8|736279.2|735279.2|736241.8|735241.8|30
1628585060000|2021-08-10 08:44:20|736237.5|735237.5|736203.8|735203.8|736241.3|735241.3|736182.5|735182.5|32
1628585070000|2021-08-10 08:44:30|736205.1|735205.1|736181.5|735181.5|736223.1|735223.1|736162.7|735162.7|37
1628585080000|2021-08-10 08:44:40|736180.6|735180.6|736165.1|735165.1|736183.6|735183.6|736163|735163|33
1628585090000|2021-08-10 08:44:50|736163.7|735163.7|736153.2|735153.2|736193.4|735193.4|736153.2|735153.2|31
1628585100000|2021-08-10 08:45:00|736157.6|735157.6|736092.8|735092.8|736158.2|735158.2|736064.4|735064.4|37
1628585110000|2021-08-10 08:45:10|736094.7|735094.7|736094.4|735094.4|736116.4|735116.4|736086.2|735086.2|29
1628585120000|2021-08-10 08:45:20|736096.1|735096.1|735981.6|734981.6|736105.6|735105.6|735969.4|734969.4|33
1628585130000|2021-08-10 08:45:30|735980.8|734980.8|735971.4|734971.4|736007.8|735007.8|735963.6|734963.6|32
1628585140000|2021-08-10 08:45:40|735972.2|734972.2|735991.7|734991.7|735993|734993|735962.2|734962.2|28
1628585150000|2021-08-10 08:45:50|735991.2|734991.2|736029.6|735029.6|736031.4|735031.4|735988.7|734988.7|20
1628585160000|2021-08-10 08:46:00|736030.4|735030.4|736064.2|735064.2|736072.3|735072.3|736003|735003|31
1628585170000|2021-08-10 08:46:10|736068.4|735068.4|736040.6|735040.6|736068.4|735068.4|736034.6|735034.6|28
1628585180000|2021-08-10 08:46:20|736049.3|735049.3|736067.3|735067.3|736068|735068|736049.3|735049.3|34
1628585190000|2021-08-10 08:46:30|736068.2|735068.2|736080|735080|736080|735080|736064.5|735064.5|18
1628585200000|2021-08-10 08:46:40|736093.7|735093.7|736126.4|735126.4|736126.8|735126.8|736091.6|735091.6|30
1628585210000|2021-08-10 08:46:50|736132.4|735132.4|736149|735149|736156.5|735156.5|736115.9|735115.9|33
1628585220000|2021-08-10 08:47:00|736140.6|735140.6|736114.8|735114.8|736140.6|735140.6|736100.9|735100.9|36
1628585230000|2021-08-10 08:47:10|736101.3|735101.3|736084.3|735084.3|736110.4|735110.4|736055.8|735055.8|34
1628585240000|2021-08-10 08:47:20|736084.6|735084.6|736091.9|735091.9|736110.5|735110.5|736081.5|735081.5|27
1628585250000|2021-08-10 08:47:30|736091|735091|736095.2|735095.2|736097|735097|736091|735091|22
1628585260000|2021-08-10 08:47:40|736096.9|735096.9|736100.2|735100.2|736104.4|735104.4|736096.9|735096.9|27
1628585270000|2021-08-10 08:47:50|736102.2|735102.2|736096.2|735096.2|736111.9|735111.9|736095.2|735095.2|30
1628585280000|2021-08-10 08:48:00|736091|735091|736077.1|735077.1|736105.2|735105.2|736075.4|735075.4|32
1628585290000|2021-08-10 08:48:10|736078.6|735078.6|736077.1|735077.1|736091.1|735091.1|736076.3|735076.3|38
1628585300000|2021-08-10 08:48:20|736087|735087|736076.7|735076.7|736090.7|735090.7|736075.8|735075.8|36
1628585310000|2021-08-10 08:48:30|736076.1|735076.1|736076.4|735076.4|736156.9|735156.9|736074.3|735074.3|33
1628585320000|2021-08-10 08:48:40|736076|735076|736069.4|735069.4|736076|735076|736069.4|735069.4|29
1628585330000|2021-08-10 08:48:50|736072.8|735072.8|736103.8|735103.8|736109.9|735109.9|736072.7|735072.7|33
1628585340000|2021-08-10 08:49:00|736108.5|735108.5|736092.7|735092.7|736132.3|735132.3|736081.7|735081.7|38
1628585350000|2021-08-10 08:49:10|736097.7|735097.7|736104.9|735104.9|736114.4|735114.4|736089.1|735089.1|30
1628585360000|2021-08-10 08:49:20|736102.7|735102.7|736100.5|735100.5|736133.7|735133.7|736092.4|735092.4|33
1628585370000|2021-08-10 08:49:30|736100.1|735100.1|736076.4|735076.4|736122.4|735122.4|736075.5|735075.5|35
1628585380000|2021-08-10 08:49:40|736073.9|735073.9|736100.3|735100.3|736105|735105|736066.3|735066.3|35
1628585390000|2021-08-10 08:49:50|736102.2|735102.2|736094.8|735094.8|736107|735107|736088.8|735088.8|28
1628585400000|2021-08-10 08:50:00|736089.8|735089.8|736034.7|735034.7|736532.7|735099.3|736029.7|734531.1|33
1628585410000|2021-08-10 08:50:10|736033.6|735033.6|735937.6|734937.6|736033.6|735033.6|735922.8|734922.8|33
1628585420000|2021-08-10 08:50:20|735937.4|734937.4|735942.7|734942.7|735955.5|734955.5|735917.7|734917.7|32
1628585430000|2021-08-10 08:50:30|735938.1|734938.1|735933.1|734933.1|735947.7|734947.7|735923.6|734923.6|33
1628585440000|2021-08-10 08:50:40|735933|734933|735931.8|734931.8|735937.2|734937.2|735924|734924|26
1628585450000|2021-08-10 08:50:50|735930.8|734930.8|735985.3|734985.3|736004.5|735004.5|735929.7|734929.7|31
1628585460000|2021-08-10 08:51:00|735988.9|734988.9|736049.4|735049.4|736049.4|735049.4|735957|734957|34
1628585470000|2021-08-10 08:51:10|736047.4|735047.4|736113.8|735113.8|736127.9|735127.9|736035.9|735035.9|32
1628585480000|2021-08-10 08:51:20|736114.4|735114.4|736137.2|735137.2|736144.6|735144.6|736114.3|735114.3|27
1628585490000|2021-08-10 08:51:30|736140.1|735140.1|736122.3|735122.3|736140.9|735140.9|736107.2|735107.2|28
1628585500000|2021-08-10 08:51:40|736136.1|735136.1|736054.8|735054.8|736136.1|735136.1|736049.1|735049.1|33
1628585510000|2021-08-10 08:51:50|736062.1|735062.1|736097|735097|736111.8|735111.8|736055.9|735055.9|25
1628585520000|2021-08-10 08:52:00|736104.6|735104.6|736127.6|735127.6|736133.2|735133.2|736100.7|735100.7|29
1628585530000|2021-08-10 08:52:10|736131.6|735131.6|736128.9|735128.9|736133.3|735133.3|736127.3|735127.3|21
1628585540000|2021-08-10 08:52:20|736127|735127|736095.1|735095.1|736155.6|735155.6|736090.7|735090.7|28
1628585550000|2021-08-10 08:52:30|736097|735097|736096.7|735096.7|736105.3|735105.3|736092.4|735092.4|26
1628585560000|2021-08-10 08:52:40|736101.4|735101.4|736122.7|735122.7|736123.1|735123.1|736096.3|735096.3|19
1628585570000|2021-08-10 08:52:50|736122.5|735122.5|736102.8|735102.8|736122.5|735122.5|736101.7|735101.7|25
1628585580000|2021-08-10 08:53:00|736109.7|735109.7|736127.5|735127.5|736143.6|735143.6|736101.5|735101.5|25
1628585590000|2021-08-10 08:53:10|736133.5|735133.5|736139.3|735139.3|736152.7|735152.7|736128.5|735128.5|19
1628585600000|2021-08-10 08:53:20|736136.9|735136.9|736140.6|735140.6|736152.9|735152.9|736136.9|735136.9|20
1628585610000|2021-08-10 08:53:30|736147.8|735147.8|736141.4|735141.4|736169|735169|736130.3|735130.3|33
1628585620000|2021-08-10 08:53:40|736142.8|735142.8|736145.6|735145.6|736151.7|735151.7|736137.7|735137.7|26
1628585630000|2021-08-10 08:53:50|736147.9|735147.9|736138|735138|736191.9|735191.9|736135.5|735135.5|23
1628585640000|2021-08-10 08:54:00|736139.7|735139.7|736140.8|735140.8|736144.8|735144.8|736124.6|735124.6|32
1628585650000|2021-08-10 08:54:10|736140.4|735140.4|736159.4|735159.4|736160.7|735160.7|736137.5|735137.5|24
1628585660000|2021-08-10 08:54:20|736150.8|735150.8|736152.6|735152.6|736156|735156|736144.4|735144.4|23
1628585670000|2021-08-10 08:54:30|736153.4|735153.4|736152|735152|736153.4|735153.4|736143.8|735143.8|18
1628585680000|2021-08-10 08:54:40|736142.6|735142.6|736150.3|735150.3|736150.3|735150.3|736132.5|735132.5|20
1628585690000|2021-08-10 08:54:50|736148|735148|736155.7|735155.7|736165.6|735165.6|736140.9|735140.9|22
1628585700000|2021-08-10 08:55:00|736163|735163|736160.3|735160.3|736163.9|735163.9|736148.5|735148.5|24
1628585710000|2021-08-10 08:55:10|736162.4|735162.4|736140.9|735140.9|736163.2|735163.2|736131.5|735131.5|31
1628585720000|2021-08-10 08:55:20|736142|735142|736141.3|735141.3|736156.3|735156.3|736129.2|735129.2|25
1628585730000|2021-08-10 08:55:30|736143|735143|736143.3|735143.3|736145.9|735145.9|736138.8|735138.8|21
1628585740000|2021-08-10 08:55:40|736142.8|735142.8|736133.6|735133.6|736143|735143|736116.4|735116.4|17
1628585750000|2021-08-10 08:55:50|736133.7|735133.7|736124.6|735124.6|736134.5|735134.5|736109.4|735109.4|26
1628585760000|2021-08-10 08:56:00|736122.7|735122.7|736124|735124|736127.4|735127.4|736122.3|735122.3|23
1628585770000|2021-08-10 08:56:10|736114.7|735114.7|736128.6|735128.6|736135|735135|736108.3|735108.3|31
1628585780000|2021-08-10 08:56:20|736131.2|735131.2|736146.4|735146.4|736146.4|735146.4|736118.4|735118.4|30
1628585790000|2021-08-10 08:56:30|736145.6|735145.6|736141.2|735141.2|736163.1|735163.1|736130|735130|36
1628585800000|2021-08-10 08:56:40|736145|735145|736163.5|735163.5|736163.5|735163.5|736140|735140|29
1628585810000|2021-08-10 08:56:50|736163.6|735163.6|736189.4|735189.4|736189.6|735189.6|736162.4|735162.4|26
1628585820000|2021-08-10 08:57:00|736189.9|735189.9|736202.6|735202.6|736203.4|735203.4|736182.3|735182.3|24
1628585830000|2021-08-10 08:57:10|736210.4|735210.4|736158.3|735158.3|736210.4|735210.4|736140.8|735140.8|24
1628585840000|2021-08-10 08:57:20|736154.1|735154.1|736141.1|735141.1|736155.8|735155.8|736139.8|735139.8|30
1628585850000|2021-08-10 08:57:30|736141.6|735141.6|736188|735188|736189.9|735189.9|736141.6|735141.6|33
1628585860000|2021-08-10 08:57:40|736189.6|735189.6|736224.9|735224.9|736226|735226|736188|735188|29
1628585870000|2021-08-10 08:57:50|736244.4|735244.4|736246.3|735246.3|736246.3|735246.3|736233.8|735233.8|31
1628585880000|2021-08-10 08:58:00|736245.1|735245.1|736257.4|735257.4|736260.5|735260.5|736245.1|735245.1|27
1628585890000|2021-08-10 08:58:10|736256.5|735256.5|736274.2|735274.2|736279|735279|736246.8|735246.8|33
1628585900000|2021-08-10 08:58:20|736274.1|735274.1|736223.1|735223.1|736274.1|735274.1|736221.3|735221.3|34
1628585910000|2021-08-10 08:58:30|736220.3|735220.3|736229.1|735229.1|736237.8|735237.8|736216.1|735216.1|27
1628585920000|2021-08-10 08:58:40|736226.2|735226.2|736253.4|735253.4|736253.8|735253.8|736225.3|735225.3|26
1628585930000|2021-08-10 08:58:50|736255.9|735255.9|736262.5|735262.5|736273.9|735273.9|736254.9|735254.9|23
1628585940000|2021-08-10 08:59:00|736262|735262|736270.2|735270.2|736270.6|735270.6|736261|735261|16
1628585950000|2021-08-10 08:59:10|736270.1|735270.1|736262.2|735262.2|736279.9|735279.9|736261|735261|22
1628585960000|2021-08-10 08:59:20|736262.6|735262.6|736259.5|735259.5|736264.4|735264.4|736258.5|735258.5|20
1628585970000|2021-08-10 08:59:30|736258.8|735258.8|736271.7|735271.7|736271.7|735271.7|736252.7|735252.7|24
1628585980000|2021-08-10 08:59:40|736256.9|735256.9|736262.2|735262.2|736262.2|735262.2|736251.6|735251.6|25
1628585990000|2021-08-10 08:59:50|736264.3|735264.3|736271.1|735271.1|736773.2|735271.8|736262.1|734759.3|25
1628586000000|2021-08-10 09:00:00|736262.1|735262.1|736346.1|735346.1|736349|735349|736259.3|735259.3|34
1628586010000|2021-08-10 09:00:10|736346.9|735346.9|736362.9|735362.9|736367|735367|736343|735343|30
1628586020000|2021-08-10 09:00:20|736365.9|735365.9|736354.2|735354.2|736371.9|735371.9|736341.9|735341.9|33
1628586030000|2021-08-10 09:00:30|736354.1|735354.1|736400.6|735400.6|736409.7|735409.7|736350.9|735350.9|37
1628586040000|2021-08-10 09:00:40|736403.1|735403.1|736411.2|735411.2|736423.8|735423.8|736392.5|735392.5|38
1628586050000|2021-08-10 09:00:50|736421|735421|736423.4|735423.4|736426.8|735426.8|736418.4|735418.4|27
1628586060000|2021-08-10 09:01:00|736422.3|735422.3|736449.4|735449.4|736456.1|735456.1|736422.3|735422.3|36
1628586070000|2021-08-10 09:01:10|736427.7|735427.7|736424.4|735424.4|736433.6|735433.6|736414.2|735414.2|31
1628586080000|2021-08-10 09:01:20|736426.3|735426.3|736423.2|735423.2|736429.4|735429.4|736405|735405|25
1628586090000|2021-08-10 09:01:30|736419.3|735419.3|736400.6|735400.6|736420.2|735420.2|736390.9|735390.9|30
1628586100000|2021-08-10 09:01:40|736391.9|735391.9|736427.8|735427.8|736437.5|735437.5|736391.9|735391.9|29
1628586110000|2021-08-10 09:01:50|736427|735427|736420.5|735420.5|736454.6|735454.6|736420.5|735420.5|24
1628586120000|2021-08-10 09:02:00|736421.5|735421.5|736430.3|735430.3|736448.8|735448.8|736421.5|735421.5|35
1628586130000|2021-08-10 09:02:10|736430.7|735430.7|736453|735453|736458.4|735458.4|736419.3|735419.3|35
1628586140000|2021-08-10 09:02:20|736453.5|735453.5|736448.1|735448.1|736470.2|735470.2|736427.9|735427.9|38
1628586150000|2021-08-10 09:02:30|736450.6|735450.6|736443.4|735443.4|736466|735466|736436.5|735436.5|32
1628586160000|2021-08-10 09:02:40|736449.2|735449.2|736454.1|735454.1|736454.1|735454.1|736445.2|735445.2|25
1628586170000|2021-08-10 09:02:50|736448.5|735448.5|736461.8|735461.8|736462.2|735462.2|736445.2|735445.2|34
1628586180000|2021-08-10 09:03:00|736461.7|735461.7|736488|735488|736514.7|735514.7|736461.7|735461.7|35
1628586190000|2021-08-10 09:03:10|736488.4|735488.4|736529.7|735529.7|736545.2|735545.2|736470|735470|38
1628586200000|2021-08-10 09:03:20|736534.6|735534.6|736540.6|735540.6|736540.8|735540.8|736513|735513|37
1628586210000|2021-08-10 09:03:30|736537.6|735537.6|736501.1|735501.1|736537.9|735537.9|736501.1|735501.1|26
1628586220000|2021-08-10 09:03:40|736469.1|735469.1|736460.2|735460.2|736485.7|735485.7|736457.9|735457.9|35
1628586230000|2021-08-10 09:03:50|736466.6|735466.6|736430.2|735430.2|736469.8|735469.8|736424.5|735424.5|33
1628586240000|2021-08-10 09:04:00|736429.9|735429.9|736472.8|735472.8|736966.7|735472.8|736426.1|734966.7|32
1628586250000|2021-08-10 09:04:10|736466.5|735466.5|736466.7|735466.7|736482.2|735482.2|736430|735430|33
1628586260000|2021-08-10 09:04:20|736468.4|735468.4|736477.2|735477.2|736481.5|735481.5|736460.2|735460.2|35
1628586270000|2021-08-10 09:04:30|736475.3|735475.3|736472.7|735472.7|736477.4|735477.4|736472.2|735472.2|22
1628586280000|2021-08-10 09:04:40|736460|735460|736476.3|735476.3|736476.3|735476.3|736460|735460|25
1628586290000|2021-08-10 09:04:50|736464.8|735464.8|736405.5|735405.5|736467.5|735467.5|736404.5|735404.5|32
1628586300000|2021-08-10 09:05:00|736413.1|735413.1|736400.2|735400.2|736413.9|735413.9|736400.2|735400.2|29
1628586310000|2021-08-10 09:05:10|736369.6|735369.6|736369.6|735369.6|736380.9|735380.9|736353.6|735353.6|29
1628586320000|2021-08-10 09:05:20|736387.8|735387.8|736440.1|735440.1|736454.3|735454.3|736366.7|735366.7|30
1628586330000|2021-08-10 09:05:30|736442.8|735442.8|736420.2|735420.2|736445.3|735445.3|736411.6|735411.6|25
1628586340000|2021-08-10 09:05:40|736420.7|735420.7|736388.8|735388.8|736420.7|735420.7|736383.6|735383.6|32
1628586350000|2021-08-10 09:05:50|736387.6|735387.6|736427|735427|736429.2|735429.2|736376.5|735376.5|36
1628586360000|2021-08-10 09:06:00|736426.1|735426.1|736420.2|735420.2|736427.4|735427.4|736411.1|735411.1|27
1628586370000|2021-08-10 09:06:10|736420.6|735420.6|736408.5|735408.5|736421.3|735421.3|736406|735406|29
1628586380000|2021-08-10 09:06:20|736410.4|735410.4|736422.6|735422.6|736422.6|735422.6|736405.9|735405.9|24
1628586390000|2021-08-10 09:06:30|736433.8|735433.8|736447.8|735447.8|736450.1|735450.1|736433.8|735433.8|24
1628586400000|2021-08-10 09:06:40|736448.2|735448.2|736482.2|735482.2|736482.2|735482.2|736447.6|735447.6|24
1628586410000|2021-08-10 09:06:50|736498.5|735498.5|736482.5|735482.5|736498.5|735498.5|736455.6|735455.6|34
1628586420000|2021-08-10 09:07:00|736483.2|735483.2|736457.5|735457.5|736483.2|735483.2|736452.9|735452.9|26
1628586430000|2021-08-10 09:07:10|736456.4|735456.4|736460|735460|736471.8|735471.8|736455.7|735455.7|20
1628586440000|2021-08-10 09:07:20|736460.5|735460.5|736456.1|735456.1|736473.3|735473.3|736456.1|735456.1|23
1628586450000|2021-08-10 09:07:30|736456.7|735456.7|736452.2|735452.2|736458.2|735458.2|736451.5|735451.5|28
1628586460000|2021-08-10 09:07:40|736450.4|735450.4|736467.2|735467.2|736482.1|735482.1|736450.2|735450.2|24
1628586470000|2021-08-10 09:07:50|736467.3|735467.3|736432|735432|736471.5|735471.5|736427.2|735427.2|28
1628586480000|2021-08-10 09:08:00|736429.7|735429.7|736424.2|735424.2|736429.8|735429.8|736422.6|735422.6|26
1628586490000|2021-08-10 09:08:10|736424.5|735424.5|736425.7|735425.7|736426.3|735426.3|736424|735424|28
1628586500000|2021-08-10 09:08:20|736426|735426|736459.1|735459.1|736460.5|735460.5|736425.1|735425.1|30
1628586510000|2021-08-10 09:08:30|736458.7|735458.7|736440.7|735440.7|736482.2|735482.2|736435|735435|34
1628586520000|2021-08-10 09:08:40|736454|735454|736486.9|735486.9|736490.2|735490.2|736454|735454|26
1628586530000|2021-08-10 09:08:50|736469.8|735469.8|736465.7|735465.7|736479.8|735479.8|736465.7|735465.7|30
1628586540000|2021-08-10 09:09:00|736466.9|735466.9|736445.8|735445.8|736474.3|735474.3|736445.8|735445.8|29
1628586550000|2021-08-10 09:09:10|736445.7|735445.7|736451.7|735451.7|736457.1|735457.1|736445.7|735445.7|30
1628586560000|2021-08-10 09:09:20|736451.3|735451.3|736478.5|735478.5|736478.5|735478.5|736451.3|735451.3|22
1628586570000|2021-08-10 09:09:30|736479.5|735479.5|736506.9|735506.9|736506.9|735506.9|736469.7|735469.7|33
1628586580000|2021-08-10 09:09:40|736508.1|735508.1|736507.6|735507.6|736508.1|735508.1|736496.8|735496.8|32
1628586590000|2021-08-10 09:09:50|736510.9|735510.9|736497|735497|736516.9|735516.9|736497|735497|36
1628586600000|2021-08-10 09:10:00|736494.2|735494.2|736525.8|735525.8|736529.1|735529.1|736490.7|735490.7|35
1628586610000|2021-08-10 09:10:10|736500.1|735500.1|736459.2|735459.2|736501.4|735501.4|736453.9|735453.9|38
1628586620000|2021-08-10 09:10:20|736463.5|735463.5|736468.2|735468.2|736489.6|735489.6|736462.6|735462.6|37
1628586630000|2021-08-10 09:10:30|736471.6|735471.6|736467.9|735467.9|736483.4|735483.4|736465|735465|34
1628586640000|2021-08-10 09:10:40|736465.4|735465.4|736490.3|735490.3|736491.1|735491.1|736464.3|735464.3|35
1628586650000|2021-08-10 09:10:50|736490.1|735490.1|736514.5|735514.5|736523.9|735523.9|736490.1|735490.1|37
1628586660000|2021-08-10 09:11:00|736515.5|735515.5|736543.4|735543.4|736556.3|735556.3|736512|735512|32
1628586670000|2021-08-10 09:11:10|736542.8|735542.8|736513.7|735513.7|736543.3|735543.3|736513.7|735513.7|30
1628586680000|2021-08-10 09:11:20|736514.3|735514.3|736521.5|735521.5|736530.1|735530.1|736497.9|735497.9|33
1628586690000|2021-08-10 09:11:30|736520.6|735520.6|736559.1|735559.1|736565.2|735565.2|736505.4|735505.4|33
1628586700000|2021-08-10 09:11:40|736560.5|735560.5|736590.2|735590.2|736600.4|735600.4|736549.7|735549.7|30
1628586710000|2021-08-10 09:11:50|736609.9|735609.9|736639.2|735639.2|736658|735658|736606|735606|30
1628586720000|2021-08-10 09:12:00|736640.8|735640.8|736648|735648|736671|735671|736633.7|735633.7|28
1628586730000|2021-08-10 09:12:10|736650.1|735650.1|736644|735644|736662.3|735662.3|736637.7|735637.7|29
1628586740000|2021-08-10 09:12:20|736656.3|735656.3|736656|735656|736676.6|735676.6|736655.5|735655.5|29
1628586750000|2021-08-10 09:12:30|736660.3|735660.3|736657.2|735657.2|736660.3|735660.3|736633.5|735633.5|29
1628586760000|2021-08-10 09:12:40|736657.3|735657.3|736651.6|735651.6|736660.5|735660.5|736649.3|735649.3|20
1628586770000|2021-08-10 09:12:50|736652.4|735652.4|736664.1|735664.1|736670|735670|736649.9|735649.9|24
1628586780000|2021-08-10 09:13:00|736665.8|735665.8|736684.8|735684.8|736687.7|735687.7|736665.8|735665.8|24
1628586790000|2021-08-10 09:13:10|736684.9|735684.9|736681.9|735681.9|736690.2|735690.2|736680|735680|27
1628586800000|2021-08-10 09:13:20|736676.3|735676.3|736666.4|735666.4|736676.3|735676.3|736662.8|735662.8|28
1628586810000|2021-08-10 09:13:30|736667|735667|736687.5|735687.5|736689.9|735689.9|736666.6|735666.6|30
1628586820000|2021-08-10 09:13:40|736687.4|735687.4|736679.2|735679.2|736687.4|735687.4|736675.3|735675.3|17
1628586830000|2021-08-10 09:13:50|736681|735681|736706.2|735706.2|736715.2|735715.2|736675.6|735675.6|29
1628586840000|2021-08-10 09:14:00|736706.3|735706.3|736746.4|735746.4|736746.4|735746.4|736704.8|735704.8|29
1628586850000|2021-08-10 09:14:10|736733.7|735733.7|736737.8|735737.8|736746.5|735746.5|736729.7|735729.7|33
1628586860000|2021-08-10 09:14:20|736738.7|735738.7|736753.1|735753.1|736767.5|735767.5|736720|735720|36
1628586870000|2021-08-10 09:14:30|736748.7|735748.7|736761.6|735761.6|736762.7|735762.7|736748.7|735748.7|29
1628586880000|2021-08-10 09:14:40|736765.8|735765.8|736758.3|735758.3|736767.6|735767.6|736749.4|735749.4|28
1628586890000|2021-08-10 09:14:50|736755.1|735755.1|736776.2|735776.2|736845.5|735845.5|736752.8|735752.8|35
1628586900000|2021-08-10 09:15:00|736784.6|735784.6|736776.6|735776.6|736790.7|735790.7|736767|735767|31
1628586910000|2021-08-10 09:15:10|736774.5|735774.5|736846|735846|736846|735846|736769.1|735769.1|29
1628586920000|2021-08-10 09:15:20|736836.4|735836.4|736776.5|735776.5|737331.1|735836.4|736773.2|735327.6|33
1628586930000|2021-08-10 09:15:30|736779.4|735779.4|736773.9|735773.9|736794.3|735794.3|736771.2|735771.2|29
1628586940000|2021-08-10 09:15:40|736775.1|735775.1|736754.9|735754.9|736775.1|735775.1|736751.5|735751.5|28
1628586950000|2021-08-10 09:15:50|736758.2|735758.2|736768.9|735768.9|736773.7|735773.7|736754.9|735754.9|26
1628586960000|2021-08-10 09:16:00|736771.6|735771.6|736783.6|735783.6|736790.8|735790.8|736765.7|735765.7|32
1628586970000|2021-08-10 09:16:10|736782.7|735782.7|736761.8|735761.8|736785.4|735785.4|736698.7|735698.7|33
1628586980000|2021-08-10 09:16:20|736751|735751|736779.2|735779.2|736784.5|735784.5|736750.8|735750.8|25
1628586990000|2021-08-10 09:16:30|736781.7|735781.7|736677.6|735677.6|736783.1|735783.1|736658.7|735658.7|31
1628587000000|2021-08-10 09:16:40|736659.4|735659.4|736672.9|735672.9|736704.2|735704.2|736657.3|735657.3|38
1628587010000|2021-08-10 09:16:50|736673.4|735673.4|736600.7|735600.7|736677.2|735677.2|736581|735581|36
1628587020000|2021-08-10 09:17:00|736599.2|735599.2|736588.3|735588.3|736601.9|735601.9|736582.7|735582.7|37
1628587030000|2021-08-10 09:17:10|736589.1|735589.1|736584.9|735584.9|736595.2|735595.2|736584.9|735584.9|29
1628587040000|2021-08-10 09:17:20|736584.2|735584.2|736642.3|735642.3|736663.4|735663.4|736584.2|735584.2|31
1628587050000|2021-08-10 09:17:30|736646.4|735646.4|736680.7|735680.7|736680.7|735680.7|736646.4|735646.4|36
1628587060000|2021-08-10 09:17:40|736682.3|735682.3|736729.4|735729.4|736731.7|735731.7|736682.3|735682.3|27
1628587070000|2021-08-10 09:17:50|736727.4|735727.4|736751.1|735751.1|736752.4|735752.4|736727.4|735727.4|32
1628587080000|2021-08-10 09:18:00|736750|735750|736752.6|735752.6|736754.2|735754.2|736739|735739|30
1628587090000|2021-08-10 09:18:10|736753.1|735753.1|736803.3|735803.3|736804.4|735804.4|736740.7|735740.7|27
1628587100000|2021-08-10 09:18:20|736802.5|735802.5|736799.2|735799.2|736806|735806|736796.7|735796.7|18
1628587110000|2021-08-10 09:18:30|736793.9|735793.9|736720|735720|736800|735800|736720|735720|34
1628587120000|2021-08-10 09:18:40|736722.3|735722.3|736709.8|735709.8|736746.7|735746.7|736677.5|735677.5|35
1628587130000|2021-08-10 09:18:50|736708.9|735708.9|736755.8|735755.8|736761.1|735761.1|736705.4|735705.4|34
1628587140000|2021-08-10 09:19:00|736757.4|735757.4|736728.1|735728.1|736777.2|735777.2|736728.1|735728.1|31
1628587150000|2021-08-10 09:19:10|736731.5|735731.5|736747.9|735747.9|736747.9|735747.9|736725.1|735725.1|31
1628587160000|2021-08-10 09:19:20|736747.7|735747.7|736729|735729|736747.7|735747.7|736726.3|735726.3|34
1628587170000|2021-08-10 09:19:30|736736.9|735736.9|736678.4|735678.4|736736.9|735736.9|736671.1|735671.1|26
1628587180000|2021-08-10 09:19:40|736679.9|735679.9|736677.4|735677.4|736682.3|735682.3|736665.2|735665.2|35
1628587190000|2021-08-10 09:19:50|736676.5|735676.5|736634.2|735634.2|736681.2|735681.2|736634.2|735634.2|33
1628587200000|2021-08-10 09:20:00|736631.6|735631.6|736673|735673|736673.8|735673.8|736631.2|735631.2|32
1628587210000|2021-08-10 09:20:10|736673.2|735673.2|736650.4|735650.4|736675.7|735675.7|736650.4|735650.4|24
1628587220000|2021-08-10 09:20:20|736639|735639|736633.7|735633.7|736645.8|735645.8|736631.5|735631.5|28
1628587230000|2021-08-10 09:20:30|736632.7|735632.7|736665.3|735665.3|736665.3|735665.3|736622.6|735622.6|27
1628587240000|2021-08-10 09:20:40|736663.1|735663.1|736670.1|735670.1|736677.6|735677.6|736663|735663|33
1628587250000|2021-08-10 09:20:50|736673.5|735673.5|736685.6|735685.6|736685.6|735685.6|736671.3|735671.3|28
1628587260000|2021-08-10 09:21:00|736684.7|735684.7|736685.9|735685.9|736690.2|735690.2|736682.8|735682.8|27
1628587270000|2021-08-10 09:21:10|736686.7|735686.7|736743.3|735743.3|736752.2|735752.2|736684.7|735684.7|26
1628587280000|2021-08-10 09:21:20|736743.4|735743.4|736744.3|735744.3|736746.9|735746.9|736741.5|735741.5|22
1628587290000|2021-08-10 09:21:30|736746.1|735746.1|736756|735756|736769|735769|736744.9|735744.9|27
1628587300000|2021-08-10 09:21:40|736755.9|735755.9|736901.8|735901.8|736910.4|735910.4|736755.9|735755.9|30
1628587310000|2021-08-10 09:21:50|736901.1|735901.1|736935|735935|736942.6|735942.6|736901.1|735901.1|27
1628587320000|2021-08-10 09:22:00|736934.4|735934.4|736915.6|735915.6|736936.1|735936.1|736908.6|735908.6|36
1628587330000|2021-08-10 09:22:10|736919.3|735919.3|736941|735941|736946.1|735946.1|736916|735916|38
1628587340000|2021-08-10 09:22:20|736942.1|735942.1|736933.7|735933.7|736960.9|735960.9|736933.7|735933.7|32
1628587350000|2021-08-10 09:22:30|736923|735923|736925.9|735925.9|736929|735929|736916.1|735916.1|34
1628587360000|2021-08-10 09:22:40|736908.2|735908.2|736790.5|735790.5|736908.2|735908.2|736790.5|735790.5|32
1628587370000|2021-08-10 09:22:50|736779.3|735779.3|736806.2|735806.2|736815.4|735815.4|736779.3|735779.3|36
1628587380000|2021-08-10 09:23:00|736809.9|735809.9|736811.5|735811.5|736812.2|735812.2|736795.3|735795.3|31
1628587390000|2021-08-10 09:23:10|736812.1|735812.1|736800.6|735800.6|736812.1|735812.1|736800.6|735800.6|24
1628587400000|2021-08-10 09:23:20|736800.8|735800.8|736805.5|735805.5|736825.5|735825.5|736789.2|735789.2|27
1628587410000|2021-08-10 09:23:30|736814.2|735814.2|736791.9|735791.9|736814.2|735814.2|736777|735777|33
1628587420000|2021-08-10 09:23:40|736802.4|735802.4|736807.5|735807.5|736814.1|735814.1|736791|735791|29
1628587430000|2021-08-10 09:23:50|736809|735809|736788.4|735788.4|736809.7|735809.7|736786.3|735786.3|25
1628587440000|2021-08-10 09:24:00|736787.5|735787.5|736765|735765|736802|735802|736763.1|735763.1|28
1628587450000|2021-08-10 09:24:10|736777|735777|736817.2|735817.2|736817.5|735817.5|736744|735744|30
1628587460000|2021-08-10 09:24:20|736814|735814|736809.3|735809.3|736821.1|735821.1|736807.9|735807.9|24
1628587470000|2021-08-10 09:24:30|736808|735808|736777.4|735777.4|736816|735816|736776.7|735776.7|27
1628587480000|2021-08-10 09:24:40|736778.4|735778.4|736761.2|735761.2|736794|735794|736757.7|735757.7|26
1628587490000|2021-08-10 09:24:50|736776.7|735776.7|736761|735761|736780.8|735780.8|736761|735761|26
1628587500000|2021-08-10 09:25:00|736760.7|735760.7|736663.5|735663.5|736764.5|735764.5|736656.5|735656.5|32
1628587510000|2021-08-10 09:25:10|736665.8|735665.8|736677.6|735677.6|736677.6|735677.6|736630.3|735630.3|34
1628587520000|2021-08-10 09:25:20|736675.8|735675.8|736637.7|735637.7|736684.4|735684.4|736631.9|735631.9|26
1628587530000|2021-08-10 09:25:30|736659.7|735659.7|736665.9|735665.9|736665.9|735665.9|736659.7|735659.7|25
1628587540000|2021-08-10 09:25:40|736665.2|735665.2|736643.1|735643.1|736694.1|735694.1|736636.1|735636.1|25
1628587550000|2021-08-10 09:25:50|736637.5|735637.5|736686.4|735686.4|736731|735731|736637.2|735637.2|29
1628587560000|2021-08-10 09:26:00|736679.1|735679.1|736677.4|735677.4|736704.4|735704.4|736649.7|735649.7|33
1628587570000|2021-08-10 09:26:10|736676.4|735676.4|736720.5|735720.5|736727.5|735727.5|736661|735661|25
1628587580000|2021-08-10 09:26:20|736724|735724|736759.2|735759.2|736766|735766|736720|735720|29
1628587590000|2021-08-10 09:26:30|736760|735760|736766.2|735766.2|736774|735774|736743.1|735743.1|29
1628587600000|2021-08-10 09:26:40|736746.5|735746.5|736836.2|735836.2|736852.5|735852.5|736727.3|735727.3|26
1628587610000|2021-08-10 09:26:50|736840.3|735840.3|736862.1|735862.1|736876.1|735876.1|736840|735840|34
1628587620000|2021-08-10 09:27:00|736863|735863|736864.9|735864.9|736878.7|735878.7|736863|735863|18
1628587630000|2021-08-10 09:27:10|736865.4|735865.4|736927.9|735927.9|736947.8|735947.8|736864.1|735864.1|31
1628587640000|2021-08-10 09:27:20|736906.3|735906.3|736972.7|735972.7|736978.7|735978.7|736903.9|735903.9|34
1628587650000|2021-08-10 09:27:30|736977.2|735977.2|736962.7|735962.7|736982.2|735982.2|736962.7|735962.7|38
1628587660000|2021-08-10 09:27:40|736961.2|735961.2|736945.9|735945.9|736962.6|735962.6|736934.7|735934.7|38
1628587670000|2021-08-10 09:27:50|736948.7|735948.7|736946.1|735946.1|736957.8|735957.8|736936.7|735936.7|28
1628587680000|2021-08-10 09:28:00|736945.7|735945.7|736940|735940|736953|735953|736933.5|735933.5|27
1628587690000|2021-08-10 09:28:10|736934.2|735934.2|736939.7|735939.7|736956.1|735956.1|736930|735930|34
1628587700000|2021-08-10 09:28:20|736938.9|735938.9|736946.8|735946.8|736974.6|735974.6|736916.2|735916.2|39
1628587710000|2021-08-10 09:28:30|736955.1|735955.1|737112.4|736112.4|737112.9|736112.9|736945|735945|36
1628587720000|2021-08-10 09:28:40|737112.2|736112.2|737120.3|736120.3|737129.4|736129.4|737100|736100|36
1628587730000|2021-08-10 09:28:50|737121.3|736121.3|737169.2|736169.2|737170.7|736170.7|737115.4|736115.4|26
1628587740000|2021-08-10 09:29:00|737168.9|736168.9|737232.9|736232.9|737247.4|736247.4|737168.9|736168.9|35
1628587750000|2021-08-10 09:29:10|737230.9|736230.9|737236.8|736236.8|737252.9|736252.9|737230.9|736230.9|31
1628587760000|2021-08-10 09:29:20|737239.6|736239.6|737229.1|736229.1|737240.9|736240.9|737223.5|736223.5|34
1628587770000|2021-08-10 09:29:30|737229.4|736229.4|737193.5|736193.5|737235.7|736235.7|737179|736179|33
1628587780000|2021-08-10 09:29:40|737192.5|736192.5|737193.4|736193.4|737196.7|736196.7|737181.9|736181.9|27
1628587790000|2021-08-10 09:29:50|737191.6|736191.6|737180.7|736180.7|737208.4|736208.4|737161.6|736161.6|34
1628587800000|2021-08-10 09:30:00|737179.1|736179.1|737164.7|736164.7|737181.7|736181.7|737151.7|736151.7|38
1628587810000|2021-08-10 09:30:10|737155.5|736155.5|737170.6|736170.6|737174.5|736174.5|737153.2|736153.2|28
1628587820000|2021-08-10 09:30:20|737171.3|736171.3|737171|736171|737171.7|736171.7|737160.8|736160.8|23
1628587830000|2021-08-10 09:30:30|737169.5|736169.5|737138.6|736138.6|737172.1|736172.1|737131|736131|30
1628587840000|2021-08-10 09:30:40|737138.7|736138.7|737155.3|736155.3|737157.4|736157.4|737132.2|736132.2|24
1628587850000|2021-08-10 09:30:50|737151.1|736151.1|737146.5|736146.5|737152.9|736152.9|737137.3|736137.3|18
1628587860000|2021-08-10 09:31:00|737144.8|736144.8|737156.9|736156.9|737166.5|736166.5|737144.8|736144.8|31
1628587870000|2021-08-10 09:31:10|737166.5|736166.5|737150.2|736150.2|737177.6|736177.6|737143.6|736143.6|29
1628587880000|2021-08-10 09:31:20|737148|736148|737146.5|736146.5|737148.6|736148.6|737139.7|736139.7|27
1628587890000|2021-08-10 09:31:30|737143.9|736143.9|737145.2|736145.2|737147.7|736147.7|737138.7|736138.7|25
1628587900000|2021-08-10 09:31:40|737145.5|736145.5|737111.6|736111.6|737145.5|736145.5|737106.4|736106.4|22
1628587910000|2021-08-10 09:31:50|737088.4|736088.4|737063.6|736063.6|737091.2|736091.2|737051|736051|35
1628587920000|2021-08-10 09:32:00|737052.8|736052.8|737067|736067|737068.6|736068.6|737032|736032|35
1628587930000|2021-08-10 09:32:10|737068.9|736068.9|737006.4|736006.4|737068.9|736068.9|737003.3|736003.3|32
1628587940000|2021-08-10 09:32:20|737005.2|736005.2|737025.5|736025.5|737027.1|736027.1|737000.2|736000.2|26
1628587950000|2021-08-10 09:32:30|737026.3|736026.3|737021.3|736021.3|737031.1|736031.1|737021.3|736021.3|22
1628587960000|2021-08-10 09:32:40|737020.3|736020.3|736991.3|735991.3|737021.7|736021.7|736988.3|735988.3|27
1628587970000|2021-08-10 09:32:50|736994.4|735994.4|736976.9|735976.9|736994.4|735994.4|736975.8|735975.8|18
1628587980000|2021-08-10 09:33:00|736980.2|735980.2|736983.9|735983.9|736987.7|735987.7|736974|735974|23
1628587990000|2021-08-10 09:33:10|736984.6|735984.6|736979.7|735979.7|736984.6|735984.6|736969.7|735969.7|25
1628588000000|2021-08-10 09:33:20|736982.6|735982.6|736981.4|735981.4|736984|735984|736970.7|735970.7|11
1628588010000|2021-08-10 09:33:30|736979.2|735979.2|736964.6|735964.6|736979.2|735979.2|736961.7|735961.7|20
1628588020000|2021-08-10 09:33:40|736964.4|735964.4|736960.2|735960.2|736967.7|735967.7|736953.9|735953.9|22
1628588030000|2021-08-10 09:33:50|736955.3|735955.3|736959.2|735959.2|736959.5|735959.5|736949.1|735949.1|8
1628588040000|2021-08-10 09:34:00|736957.2|735957.2|736954.5|735954.5|736965.4|735965.4|736952.4|735952.4|15
1628588050000|2021-08-10 09:34:10|736956.5|735956.5|736935|735935|736959.7|735959.7|736930.3|735930.3|25
1628588060000|2021-08-10 09:34:20|736931.3|735931.3|736934.4|735934.4|736939.9|735939.9|736931.3|735931.3|27
1628588070000|2021-08-10 09:34:30|736934.6|735934.6|736938.5|735938.5|736941.7|735941.7|736925.6|735925.6|30
1628588080000|2021-08-10 09:34:40|736938.7|735938.7|736942.8|735942.8|736958.8|735958.8|736934.6|735934.6|23
1628588090000|2021-08-10 09:34:50|736939.5|735939.5|736921.9|735921.9|736940.2|735940.2|736920.1|735920.1|23
1628588100000|2021-08-10 09:35:00|736917|735917|736893|735893|736920.1|735920.1|736876.8|735876.8|22
1628588110000|2021-08-10 09:35:10|736886|735886|736891.1|735891.1|736919.2|735919.2|736884.8|735884.8|28
1628588120000|2021-08-10 09:35:20|736892.2|735892.2|736898.4|735898.4|736900.7|735900.7|736888|735888|24
1628588130000|2021-08-10 09:35:30|736899.4|735899.4|736884.9|735884.9|736900.7|735900.7|736878.5|735878.5|25
1628588140000|2021-08-10 09:35:40|736883.6|735883.6|736879|735879|736884|735884|736878.4|735878.4|19
1628588150000|2021-08-10 09:35:50|736880.2|735880.2|736919.8|735919.8|736925.5|735925.5|736880.2|735880.2|27
1628588160000|2021-08-10 09:36:00|736921.2|735921.2|736934.3|735934.3|736940.7|735940.7|736917.8|735917.8|37
1628588170000|2021-08-10 09:36:10|736929.8|735929.8|736944.4|735944.4|736945.1|735945.1|736928.1|735928.1|31
1628588180000|2021-08-10 09:36:20|736933.7|735933.7|736926.3|735926.3|736942.7|735942.7|736920.6|735920.6|23
1628588190000|2021-08-10 09:36:30|736918|735918|736932.6|735932.6|736932.6|735932.6|736917.2|735917.2|27
1628588200000|2021-08-10 09:36:40|736933.6|735933.6|736896.2|735896.2|736933.6|735933.6|736895.2|735895.2|27
1628588210000|2021-08-10 09:36:50|736898.1|735898.1|736877.9|735877.9|736907|735907|736877.9|735877.9|22
1628588220000|2021-08-10 09:37:00|736886|735886|736876.5|735876.5|736888.6|735888.6|736874.9|735874.9|18
1628588230000|2021-08-10 09:37:10|736874.6|735874.6|736884.2|735884.2|736889.7|735889.7|736874.6|735874.6|15
1628588240000|2021-08-10 09:37:20|736885.2|735885.2|736880.5|735880.5|736885.2|735885.2|736873.5|735873.5|21
1628588250000|2021-08-10 09:37:30|736879.5|735879.5|736848|735848|736881.4|735881.4|736846.9|735846.9|29
1628588260000|2021-08-10 09:37:40|736849.8|735849.8|736820.1|735820.1|736849.9|735849.9|736815.5|735815.5|31
1628588270000|2021-08-10 09:37:50|736825.9|735825.9|736812.1|735812.1|736827.1|735827.1|736812.1|735812.1|33
1628588280000|2021-08-10 09:38:00|736812.7|735812.7|736826.3|735826.3|736826.3|735826.3|736809.9|735809.9|33
1628588290000|2021-08-10 09:38:10|736820.7|735820.7|736801.4|735801.4|736821.4|735821.4|736796.2|735796.2|29
1628588300000|2021-08-10 09:38:20|736800.8|735800.8|736799.2|735799.2|736802.1|735802.1|736789.6|735789.6|20
1628588310000|2021-08-10 09:38:30|736793.9|735793.9|736803|735803|736808.2|735808.2|736791.7|735791.7|30
1628588320000|2021-08-10 09:38:40|736805.5|735805.5|736790|735790|736807.3|735807.3|736778.6|735778.6|28
1628588330000|2021-08-10 09:38:50|736791.2|735791.2|736709.9|735709.9|736792.1|735792.1|736702.8|735702.8|25
1628588340000|2021-08-10 09:39:00|736711.3|735711.3|736736.4|735736.4|736744.7|735744.7|736710.6|735710.6|28
1628588350000|2021-08-10 09:39:10|736734.4|735734.4|736755.9|735755.9|736763.8|735763.8|736734.4|735734.4|29
1628588360000|2021-08-10 09:39:20|736761.4|735761.4|736746.8|735746.8|736762.1|735762.1|736746.8|735746.8|28
1628588370000|2021-08-10 09:39:30|736744.3|735744.3|736740.7|735740.7|736747.5|735747.5|736740.1|735740.1|26
1628588380000|2021-08-10 09:39:40|736730.5|735730.5|736747.7|735747.7|736747.8|735747.8|736730.5|735730.5|21
1628588390000|2021-08-10 09:39:50|736749.5|735749.5|736725.7|735725.7|736749.5|735749.5|736722.8|735722.8|21
1628588400000|2021-08-10 09:40:00|736725.4|735725.4|736753.7|735753.7|736756.5|735756.5|736723|735723|28
1628588410000|2021-08-10 09:40:10|736740.3|735740.3|736697.2|735697.2|736743.4|735743.4|736697.2|735697.2|31
1628588420000|2021-08-10 09:40:20|736696.2|735696.2|736644.9|735644.9|736717|735717|736644.9|735644.9|24
1628588430000|2021-08-10 09:40:30|736651.5|735651.5|736705.3|735705.3|736715.2|735715.2|736647.3|735647.3|28
1628588440000|2021-08-10 09:40:40|736703.9|735703.9|736643.8|735643.8|736708.2|735708.2|736635.5|735635.5|26
1628588450000|2021-08-10 09:40:50|736645.8|735645.8|736611.2|735611.2|736646.4|735646.4|736610.3|735610.3|24
1628588460000|2021-08-10 09:41:00|736611.4|735611.4|736573.3|735573.3|736611.6|735611.6|736569.8|735569.8|35
1628588470000|2021-08-10 09:41:10|736577.3|735577.3|736541.4|735541.4|736578|735578|736529.2|735529.2|32
1628588480000|2021-08-10 09:41:20|736541.7|735541.7|736539.5|735539.5|736543.7|735543.7|736536.7|735536.7|26
1628588490000|2021-08-10 09:41:30|736541.3|735541.3|736536.7|735536.7|736541.3|735541.3|736535.9|735535.9|26
1628588500000|2021-08-10 09:41:40|736536.3|735536.3|736529.6|735529.6|736547.1|735547.1|736529.6|735529.6|27
1628588510000|2021-08-10 09:41:50|736527.8|735527.8|736554.5|735554.5|736583.9|735583.9|736527.7|735527.7|32
1628588520000|2021-08-10 09:42:00|736552.6|735552.6|736546|735546|736553.8|735553.8|736537.7|735537.7|28
1628588530000|2021-08-10 09:42:10|736543.6|735543.6|736523.4|735523.4|736549.1|735549.1|736523.4|735523.4|15
1628588540000|2021-08-10 09:42:20|736524.8|735524.8|736525.1|735525.1|736527.5|735527.5|736519.6|735519.6|22
1628588550000|2021-08-10 09:42:30|736524.5|735524.5|736518.2|735518.2|736525.4|735525.4|736518.2|735518.2|17
1628588560000|2021-08-10 09:42:40|736518.6|735518.6|736521.5|735521.5|736521.5|735521.5|736517.3|735517.3|11
1628588570000|2021-08-10 09:42:50|736521.7|735521.7|736539.8|735539.8|736555.7|735555.7|736515|735515|29
1628588580000|2021-08-10 09:43:00|736538.9|735538.9|736543.9|735543.9|736545|735545|736529.3|735529.3|30
1628588590000|2021-08-10 09:43:10|736539.6|735539.6|736540.9|735540.9|736543.9|735543.9|736537.5|735537.5|15
1628588600000|2021-08-10 09:43:20|736539.8|735539.8|736545.2|735545.2|736550.3|735550.3|736534.2|735534.2|18
1628588610000|2021-08-10 09:43:30|736544.7|735544.7|736536.7|735536.7|736551.1|735551.1|736536.7|735536.7|23
1628588620000|2021-08-10 09:43:40|736536.5|735536.5|736552.9|735552.9|736552.9|735552.9|736536.5|735536.5|26
1628588630000|2021-08-10 09:43:50|736550.7|735550.7|736537|735537|736550.7|735550.7|736534.9|735534.9|17
1628588640000|2021-08-10 09:44:00|736541.4|735541.4|736545.8|735545.8|736552|735552|736536.5|735536.5|23
1628588650000|2021-08-10 09:44:10|736551.5|735551.5|736527.4|735527.4|736562.3|735562.3|736527.4|735527.4|28
1628588660000|2021-08-10 09:44:20|736515|735515|736550.1|735550.1|736550.7|735550.7|736514.4|735514.4|23
1628588670000|2021-08-10 09:44:30|736550.8|735550.8|736584.5|735584.5|736598.7|735598.7|736545.9|735545.9|34
1628588680000|2021-08-10 09:44:40|736582.4|735582.4|736590.8|735590.8|736599.1|735599.1|736571.5|735571.5|35
1628588690000|2021-08-10 09:44:50|736606.1|735606.1|736633.1|735633.1|736637.7|735637.7|736606.1|735606.1|36
1628588700000|2021-08-10 09:45:00|736634.9|735634.9|736636.6|735636.6|736640.9|735640.9|736618.9|735618.9|38
1628588710000|2021-08-10 09:45:10|736640.5|735640.5|736692.4|735692.4|736698|735698|736618.3|735618.3|38
1628588720000|2021-08-10 09:45:20|736689.1|735689.1|736703|735703|736704.9|735704.9|736689.1|735689.1|35
1628588730000|2021-08-10 09:45:30|736703.5|735703.5|736715.9|735715.9|736722.3|735722.3|736703.5|735703.5|27
1628588740000|2021-08-10 09:45:40|736715.1|735715.1|736710.8|735710.8|736715.1|735715.1|736696.2|735696.2|32
1628588750000|2021-08-10 09:45:50|736710.5|735710.5|736698.1|735698.1|736711.2|735711.2|736693.9|735693.9|27
1628588760000|2021-08-10 09:46:00|736698.5|735698.5|736700.3|735700.3|736705.8|735705.8|736682.7|735682.7|25
1628588770000|2021-08-10 09:46:10|736703.4|735703.4|736722.9|735722.9|736739.1|735739.1|736701.8|735701.8|35
1628588780000|2021-08-10 09:46:20|736721.8|735721.8|736755.1|735755.1|736762.2|735762.2|736690.7|735690.7|34
1628588790000|2021-08-10 09:46:30|736755.3|735755.3|736776.9|735776.9|736819|735819|736744.1|735744.1|34
1628588800000|2021-08-10 09:46:40|736773.2|735773.2|736788.3|735788.3|736837|735837|736771.9|735771.9|26
1628588810000|2021-08-10 09:46:50|736763.9|735763.9|736747.5|735747.5|736763.9|735763.9|736729.5|735729.5|27
1628588820000|2021-08-10 09:47:00|736753.3|735753.3|736739|735739|736753.3|735753.3|736739|735739|23
1628588830000|2021-08-10 09:47:10|736739.3|735739.3|736719.3|735719.3|736745.7|735745.7|736714.7|735714.7|27
1628588840000|2021-08-10 09:47:20|736719.4|735719.4|736717.8|735717.8|736720.5|735720.5|736713.7|735713.7|25
1628588850000|2021-08-10 09:47:30|736715.2|735715.2|736731.7|735731.7|736734.2|735734.2|736715.2|735715.2|21
1628588860000|2021-08-10 09:47:40|736731.9|735731.9|736730.8|735730.8|736731.9|735731.9|736729.3|735729.3|23
1628588870000|2021-08-10 09:47:50|736733.6|735733.6|736741.9|735741.9|736742.5|735742.5|736733.6|735733.6|20
1628588880000|2021-08-10 09:48:00|736743.2|735743.2|736751.1|735751.1|736758.4|735758.4|736732.3|735732.3|29
1628588890000|2021-08-10 09:48:10|736751.7|735751.7|736737.6|735737.6|736751.7|735751.7|736726.3|735726.3|26
1628588900000|2021-08-10 09:48:20|736737.7|735737.7|736732.3|735732.3|736738.4|735738.4|736731.1|735731.1|26
1628588910000|2021-08-10 09:48:30|736734.1|735734.1|736750.4|735750.4|736750.4|735750.4|736730|735730|18
1628588920000|2021-08-10 09:48:40|736746.3|735746.3|736737.4|735737.4|736757.3|735757.3|736728.4|735728.4|31
1628588930000|2021-08-10 09:48:50|736736.8|735736.8|736760.1|735760.1|736761.3|735761.3|736735.6|735735.6|21
1628588940000|2021-08-10 09:49:00|736752.2|735752.2|736762.1|735762.1|736763.4|735763.4|736752.2|735752.2|22
1628588950000|2021-08-10 09:49:10|736764|735764|736767.1|735767.1|736767.4|735767.4|736762|735762|15
1628588960000|2021-08-10 09:49:20|736766|735766|736764|735764|736767|735767|736762.5|735762.5|22
1628588970000|2021-08-10 09:49:30|736765.1|735765.1|736762.8|735762.8|736773.1|735773.1|736753.1|735753.1|17
1628588980000|2021-08-10 09:49:40|736762|735762|736754.5|735754.5|736763.2|735763.2|736752|735752|28
1628588990000|2021-08-10 09:49:50|736754.6|735754.6|736757.3|735757.3|736763.1|735763.1|736753.2|735753.2|26
1628589000000|2021-08-10 09:50:00|736757.4|735757.4|736774|735774|736774.9|735774.9|736757.4|735757.4|16
1628589010000|2021-08-10 09:50:10|736772.9|735772.9|736752.2|735752.2|736772.9|735772.9|736749.5|735749.5|32
1628589020000|2021-08-10 09:50:20|736752.4|735752.4|736759.8|735759.8|736771.8|735771.8|736750.6|735750.6|30
1628589030000|2021-08-10 09:50:30|736758.9|735758.9|736772|735772|736774.2|735774.2|736757.8|735757.8|19
1628589040000|2021-08-10 09:50:40|736772.1|735772.1|736775.9|735775.9|736777.8|735777.8|736772.1|735772.1|17
1628589050000|2021-08-10 09:50:50|736777.2|735777.2|736782.7|735782.7|736782.7|735782.7|736772.6|735772.6|27
1628589060000|2021-08-10 09:51:00|736783.3|735783.3|736851.1|735851.1|736851.1|735851.1|736783.3|735783.3|28
1628589070000|2021-08-10 09:51:10|736852.4|735852.4|736860.3|735860.3|736867.6|735867.6|736850.2|735850.2|20
1628589080000|2021-08-10 09:51:20|736861.6|735861.6|736864.3|735864.3|736869|735869|736850.1|735850.1|21
1628589090000|2021-08-10 09:51:30|736863.7|735863.7|736833.1|735833.1|736882.2|735882.2|736831.6|735831.6|24
1628589100000|2021-08-10 09:51:40|736834.4|735834.4|736760.7|735760.7|736834.4|735834.4|736754.5|735754.5|25
1628589110000|2021-08-10 09:51:50|736761.4|735761.4|736749.3|735749.3|736761.4|735761.4|736739.3|735739.3|29
1628589120000|2021-08-10 09:52:00|736748.6|735748.6|736740.5|735740.5|736748.6|735748.6|736740.5|735740.5|24
1628589130000|2021-08-10 09:52:10|736740|735740|736780.2|735780.2|736787.5|735787.5|736740|735740|24
1628589140000|2021-08-10 09:52:20|736779.4|735779.4|736775.1|735775.1|736782.4|735782.4|736770.7|735770.7|26
1628589150000|2021-08-10 09:52:30|736772.9|735772.9|736778.6|735778.6|736778.6|735778.6|736748.5|735748.5|23
1628589160000|2021-08-10 09:52:40|736780.2|735780.2|736781.5|735781.5|736788|735788|736768.7|735768.7|30
1628589170000|2021-08-10 09:52:50|736781.9|735781.9|736787.6|735787.6|736789|735789|736780|735780|31
1628589180000|2021-08-10 09:53:00|736788.5|735788.5|736795.4|735795.4|736802.9|735802.9|736786.5|735786.5|31
1628589190000|2021-08-10 09:53:10|736794.8|735794.8|736770.6|735770.6|736794.8|735794.8|736766.4|735766.4|33
1628589200000|2021-08-10 09:53:20|736763.8|735763.8|736754.9|735754.9|736778|735778|736748|735748|28
1628589210000|2021-08-10 09:53:30|736754.3|735754.3|736754.7|735754.7|736759|735759|736753.8|735753.8|19
1628589220000|2021-08-10 09:53:40|736743.3|735743.3|736739.9|735739.9|736743.3|735743.3|736736.6|735736.6|13
1628589230000|2021-08-10 09:53:50|736739.2|735739.2|736733.4|735733.4|736740.8|735740.8|736719|735719|16
1628589240000|2021-08-10 09:54:00|736730.5|735730.5|736765.7|735765.7|736771.6|735771.6|736729.6|735729.6|31
1628589250000|2021-08-10 09:54:10|736764|735764|736761.9|735761.9|736764|735764|736756.5|735756.5|20
1628589260000|2021-08-10 09:54:20|736760.4|735760.4|736759.6|735759.6|736765.5|735765.5|736754|735754|14
1628589270000|2021-08-10 09:54:30|736762|735762|736744.8|735744.8|736767.6|735767.6|736744.8|735744.8|14
1628589280000|2021-08-10 09:54:40|736744.9|735744.9|736691.7|735691.7|736754.5|735754.5|736681.3|735681.3|34
1628589290000|2021-08-10 09:54:50|736695.1|735695.1|736688.9|735688.9|736697.3|735697.3|736688.8|735688.8|31
1628589300000|2021-08-10 09:55:00|736687.4|735687.4|736568|735568|736687.4|735687.4|736562.7|735562.7|29
1628589310000|2021-08-10 09:55:10|736565.7|735565.7|736578|735578|736584.8|735584.8|736563.7|735563.7|28
1628589320000|2021-08-10 09:55:20|736580.6|735580.6|736586.1|735586.1|736587.7|735587.7|736577.2|735577.2|20
1628589330000|2021-08-10 09:55:30|736580.3|735580.3|736577.2|735577.2|736581|735581|736576|735576|24
1628589340000|2021-08-10 09:55:40|736578.8|735578.8|736581.5|735581.5|736584.2|735584.2|736577.7|735577.7|12
1628589350000|2021-08-10 09:55:50|736582.4|735582.4|736548.7|735548.7|736583|735583|736526.5|735526.5|22
1628589360000|2021-08-10 09:56:00|736556.2|735556.2|736551.8|735551.8|736557.4|735557.4|736546.7|735546.7|27
1628589370000|2021-08-10 09:56:10|736550.2|735550.2|736564.8|735564.8|736565.1|735565.1|736550|735550|24
1628589380000|2021-08-10 09:56:20|736563.2|735563.2|736567|735567|736569.2|735569.2|736562.8|735562.8|16
1628589390000|2021-08-10 09:56:30|736566.7|735566.7|736571.4|735571.4|736571.4|735571.4|736565|735565|20
1628589400000|2021-08-10 09:56:40|736570.7|735570.7|736552.5|735552.5|736572.8|735572.8|736539.6|735539.6|29
1628589410000|2021-08-10 09:56:50|736560|735560|736544.8|735544.8|736560|735560|736536.4|735536.4|28
1628589420000|2021-08-10 09:57:00|736543.6|735543.6|736539.7|735539.7|736545.2|735545.2|736530|735530|27
1628589430000|2021-08-10 09:57:10|736543.5|735543.5|736538.2|735538.2|736546|735546|736537.2|735537.2|22
1628589440000|2021-08-10 09:57:20|736536.9|735536.9|736542|735542|736542|735542|736536.2|735536.2|12
1628589450000|2021-08-10 09:57:30|736541.1|735541.1|736539|735539|736543|735543|736536.4|735536.4|21
1628589460000|2021-08-10 09:57:40|736540.9|735540.9|736542.4|735542.4|736542.9|735542.9|736535.7|735535.7|13
1628589470000|2021-08-10 09:57:50|736542.9|735542.9|736582|735582|736582|735582|736539.8|735539.8|22
1628589480000|2021-08-10 09:58:00|736576|735576|736574.5|735574.5|736588.4|735588.4|736565.2|735565.2|30
1628589490000|2021-08-10 09:58:10|736580.6|735580.6|736581.7|735581.7|736583.9|735583.9|736575.8|735575.8|25
1628589500000|2021-08-10 09:58:20|736582.6|735582.6|736624.6|735624.6|736632.5|735632.5|736579.8|735579.8|27
1628589510000|2021-08-10 09:58:30|736642.5|735642.5|736559.9|735559.9|736642.5|735642.5|736542.8|735542.8|33
1628589520000|2021-08-10 09:58:40|736560.5|735560.5|736558.9|735558.9|736576.7|735576.7|736544.9|735544.9|34
1628589530000|2021-08-10 09:58:50|736556.4|735556.4|736571.5|735571.5|736582.5|735582.5|736556.4|735556.4|17
1628589540000|2021-08-10 09:59:00|736567.7|735567.7|736638.1|735638.1|736641.2|735641.2|736566.2|735566.2|24
1628589550000|2021-08-10 09:59:10|736637.6|735637.6|736641.9|735641.9|736657.5|735657.5|736632.2|735632.2|26
1628589560000|2021-08-10 09:59:20|736637.3|735637.3|736635.9|735635.9|736646.2|735646.2|736624|735624|19
1628589570000|2021-08-10 09:59:30|736639.3|735639.3|736568.9|735568.9|736639.3|735639.3|736564.8|735564.8|29
1628589580000|2021-08-10 09:59:40|736565.8|735565.8|736577.5|735577.5|736588.5|735588.5|736565.8|735565.8|22
1628589590000|2021-08-10 09:59:50|736578.5|735578.5|736621.1|735621.1|736633.2|735633.2|736578.5|735578.5|25
1628589600000|2021-08-10 10:00:00|736627.2|735627.2|736576.7|735576.7|736641.8|735641.8|736571.7|735571.7|36
1628589610000|2021-08-10 10:00:10|736577.2|735577.2|736545.1|735545.1|736584.6|735584.6|736533.3|735533.3|21
1628589620000|2021-08-10 10:00:20|736546.4|735546.4|736548|735548|736550.3|735550.3|736544.9|735544.9|20
1628589630000|2021-08-10 10:00:30|736548.1|735548.1|736553.9|735553.9|736553.9|735553.9|736544.9|735544.9|13
1628589640000|2021-08-10 10:00:40|736546|735546|736544.7|735544.7|736556.6|735556.6|736541.2|735541.2|19
1628589650000|2021-08-10 10:00:50|736542|735542|736535.9|735535.9|736548.6|735548.6|736535.5|735535.5|21
1628589660000|2021-08-10 10:01:00|736536.4|735536.4|736547.4|735547.4|736554.4|735554.4|736535|735535|27
1628589670000|2021-08-10 10:01:10|736547.3|735547.3|736547.7|735547.7|736551.5|735551.5|736545.4|735545.4|22
1628589680000|2021-08-10 10:01:20|736545.5|735545.5|736569.2|735569.2|736569.2|735569.2|736542|735542|27
1628589690000|2021-08-10 10:01:30|736569.5|735569.5|736555.9|735555.9|736569.5|735569.5|736543|735543|19
1628589700000|2021-08-10 10:01:40|736592.1|735592.1|736599.3|735599.3|736606.2|735606.2|736592.1|735592.1|27
1628589710000|2021-08-10 10:01:50|736600.2|735600.2|736594.1|735594.1|736600.2|735600.2|736588|735588|20
1628589720000|2021-08-10 10:02:00|736593.9|735593.9|736601.7|735601.7|736602.5|735602.5|736591.5|735591.5|19
1628589730000|2021-08-10 10:02:10|736604.2|735604.2|736599.5|735599.5|736604.2|735604.2|736598.7|735598.7|19
1628589740000|2021-08-10 10:02:20|736599.9|735599.9|736604.6|735604.6|736608.8|735608.8|736599.7|735599.7|17
1628589750000|2021-08-10 10:02:30|736605.1|735605.1|736612|735612|736612.3|735612.3|736600.4|735600.4|23
1628589760000|2021-08-10 10:02:40|736611.9|735611.9|736639.4|735639.4|736655.6|735655.6|736610.2|735610.2|26
1628589770000|2021-08-10 10:02:50|736636.1|735636.1|736646.9|735646.9|736650.7|735650.7|736636.1|735636.1|24
1628589780000|2021-08-10 10:03:00|736647.6|735647.6|736656.8|735656.8|736660.1|735660.1|736642.9|735642.9|25
1628589790000|2021-08-10 10:03:10|736654|735654|736656.6|735656.6|736659.5|735659.5|736653.3|735653.3|12
1628589800000|2021-08-10 10:03:20|736656.2|735656.2|736697.6|735697.6|736698.3|735698.3|736656.2|735656.2|26
1628589810000|2021-08-10 10:03:30|736694.3|735694.3|736741.1|735741.1|736746.8|735746.8|736675.5|735675.5|32
1628589820000|2021-08-10 10:03:40|736744.8|735744.8|736830|735830|736837.2|735837.2|736744.8|735744.8|34
1628589830000|2021-08-10 10:03:50|736832.7|735832.7|736789.2|735789.2|736845.9|735845.9|736789.2|735789.2|27
1628589840000|2021-08-10 10:04:00|736796.4|735796.4|736821.8|735821.8|736835.7|735835.7|736794.2|735794.2|27
1628589850000|2021-08-10 10:04:10|736824.3|735824.3|736805.6|735805.6|736824.3|735824.3|736805.6|735805.6|26
1628589860000|2021-08-10 10:04:20|736804.1|735804.1|736800.1|735800.1|736810.2|735810.2|736782.4|735782.4|25
1628589870000|2021-08-10 10:04:30|736796.9|735796.9|736826.3|735826.3|736835.5|735835.5|736790|735790|32
1628589880000|2021-08-10 10:04:40|736826.7|735826.7|736833.9|735833.9|736833.9|735833.9|736811.9|735811.9|29
1628589890000|2021-08-10 10:04:50|736829.6|735829.6|736832.9|735832.9|736836.2|735836.2|736825.5|735825.5|14
1628589900000|2021-08-10 10:05:00|736836.7|735836.7|736818.6|735818.6|736838.1|735838.1|736807.3|735807.3|28
1628589910000|2021-08-10 10:05:10|736820.4|735820.4|736838|735838|736841.3|735841.3|736820.4|735820.4|20
1628589920000|2021-08-10 10:05:20|736834|735834|736799.1|735799.1|736840.8|735840.8|736769.5|735769.5|28
1628589930000|2021-08-10 10:05:30|736809.3|735809.3|736808.6|735808.6|736823.2|735823.2|736800.9|735800.9|28
1628589940000|2021-08-10 10:05:40|736808.4|735808.4|736795.3|735795.3|736810.9|735810.9|736788.4|735788.4|22
1628589950000|2021-08-10 10:05:50|736756.6|735756.6|736770.7|735770.7|736772.9|735772.9|736748.9|735748.9|27
1628589960000|2021-08-10 10:06:00|736766.2|735766.2|736847.1|735847.1|736847.8|735847.8|736765.1|735765.1|25
1628589970000|2021-08-10 10:06:10|736853.5|735853.5|736850.7|735850.7|736858.5|735858.5|736843.8|735843.8|23
1628589980000|2021-08-10 10:06:20|736847.7|735847.7|736813.2|735813.2|736858.7|735858.7|736802.6|735802.6|29
1628589990000|2021-08-10 10:06:30|736819.4|735819.4|736804.5|735804.5|736821.8|735821.8|736797.2|735797.2|24
1628590000000|2021-08-10 10:06:40|736799.3|735799.3|736789.7|735789.7|736803.3|735803.3|736787.4|735787.4|22
1628590010000|2021-08-10 10:06:50|736793|735793|736787.6|735787.6|736801.7|735801.7|736771.4|735771.4|27
1628590020000|2021-08-10 10:07:00|736779|735779|736798.4|735798.4|736805.2|735805.2|736779|735779|26
1628590030000|2021-08-10 10:07:10|736815.4|735815.4|736818.1|735818.1|736833.5|735833.5|736799.9|735799.9|21
1628590040000|2021-08-10 10:07:20|736830.7|735830.7|736840|735840|736847.9|735847.9|736824.4|735824.4|20
1628590050000|2021-08-10 10:07:30|736832.2|735832.2|736836.8|735836.8|736842.8|735842.8|736831.7|735831.7|18
1628590060000|2021-08-10 10:07:40|736837.7|735837.7|736820.3|735820.3|736840.9|735840.9|736797.2|735797.2|24
1628590070000|2021-08-10 10:07:50|736825|735825|736819.2|735819.2|736825|735825|736802.4|735802.4|22
1628590080000|2021-08-10 10:08:00|736818.3|735818.3|736837.4|735837.4|736842|735842|736817.3|735817.3|18
1628590090000|2021-08-10 10:08:10|736826.3|735826.3|736842.4|735842.4|736859.5|735859.5|736826.3|735826.3|24
1628590100000|2021-08-10 10:08:20|736838.6|735838.6|736836.9|735836.9|736849.2|735849.2|736822.7|735822.7|25
1628590110000|2021-08-10 10:08:30|736835.4|735835.4|736826.8|735826.8|736891.1|735891.1|736825.1|735825.1|27
1628590120000|2021-08-10 10:08:40|736828|735828|736772.5|735772.5|736828|735828|736766|735766|30
1628590130000|2021-08-10 10:08:50|736774.6|735774.6|736792.8|735792.8|736797.6|735797.6|736768.7|735768.7|33
1628590140000|2021-08-10 10:09:00|736788.8|735788.8|736773.5|735773.5|736795.7|735795.7|736761.5|735761.5|28
1628590150000|2021-08-10 10:09:10|736766.6|735766.6|736773.3|735773.3|736777.9|735777.9|736764.2|735764.2|23
1628590160000|2021-08-10 10:09:20|736750.8|735750.8|736753.8|735753.8|736756.6|735756.6|736748.3|735748.3|27
1628590170000|2021-08-10 10:09:30|736758.2|735758.2|736837.3|735837.3|736840.1|735840.1|736756.2|735756.2|17
1628590180000|2021-08-10 10:09:40|736841.6|735841.6|736759|735759|736856.9|735856.9|736756.5|735756.5|27
1628590190000|2021-08-10 10:09:50|736756.2|735756.2|736702.9|735702.9|736767.8|735767.8|736691.5|735691.5|33
1628590200000|2021-08-10 10:10:00|736702.7|735702.7|736711|735711|736735.3|735735.3|736699.7|735699.7|34
1628590210000|2021-08-10 10:10:10|736708|735708|736722.1|735722.1|736728|735728|736706.8|735706.8|33
1628590220000|2021-08-10 10:10:20|736720.7|735720.7|736671.8|735671.8|736731|735731|736671.8|735671.8|37
1628590230000|2021-08-10 10:10:30|736664.1|735664.1|736711.9|735711.9|736711.9|735711.9|736653.5|735653.5|29
1628590240000|2021-08-10 10:10:40|736708.4|735708.4|736757.2|735757.2|736757.2|735757.2|736707.3|735707.3|29
1628590250000|2021-08-10 10:10:50|736754.8|735754.8|736699.2|735699.2|736760.2|735760.2|736678.5|735678.5|26
1628590260000|2021-08-10 10:11:00|736698.5|735698.5|736717.3|735717.3|736717.4|735717.4|736698.4|735698.4|29
1628590270000|2021-08-10 10:11:10|736717|735717|736716.8|735716.8|736717.4|735717.4|736715.8|735715.8|22
1628590280000|2021-08-10 10:11:20|736717.4|735717.4|736721.2|735721.2|736736.7|735736.7|736711.7|735711.7|35
1628590290000|2021-08-10 10:11:30|736720.5|735720.5|736697.7|735697.7|736722|735722|736693.5|735693.5|24
1628590300000|2021-08-10 10:11:40|736697.3|735697.3|736730.5|735730.5|736733.4|735733.4|736696.9|735696.9|28
1628590310000|2021-08-10 10:11:50|736727.9|735727.9|736687.2|735687.2|736746.5|735746.5|736684.9|735684.9|22
1628590320000|2021-08-10 10:12:00|736689|735689|736680.1|735680.1|736689|735689|736676.4|735676.4|20
1628590330000|2021-08-10 10:12:10|736680.8|735680.8|736663.9|735663.9|736682.1|735682.1|736653.9|735653.9|22
1628590340000|2021-08-10 10:12:20|736662.9|735662.9|736665.2|735665.2|736666.7|735666.7|736655.4|735655.4|27
1628590350000|2021-08-10 10:12:30|736656.2|735656.2|736685.5|735685.5|736704.5|735704.5|736654.4|735654.4|26
1628590360000|2021-08-10 10:12:40|736681.8|735681.8|736765.8|735765.8|736774.1|735774.1|736681.8|735681.8|24
1628590370000|2021-08-10 10:12:50|736766.7|735766.7|736785|735785|736788.7|735788.7|736765.2|735765.2|26
1628590380000|2021-08-10 10:13:00|736784.4|735784.4|736798.3|735798.3|736807|735807|736784|735784|30
1628590390000|2021-08-10 10:13:10|736798.7|735798.7|736800.2|735800.2|736808.2|735808.2|736792.4|735792.4|28
1628590400000|2021-08-10 10:13:20|736800.5|735800.5|736802.4|735802.4|736802.6|735802.6|736798.2|735798.2|20
1628590410000|2021-08-10 10:13:30|736802.8|735802.8|736811.5|735811.5|736813.6|735813.6|736802.7|735802.7|25
1628590420000|2021-08-10 10:13:40|736813|735813|736810.4|735810.4|736813|735813|736808.1|735808.1|27
1628590430000|2021-08-10 10:13:50|736808.9|735808.9|736787.8|735787.8|736808.9|735808.9|736778.4|735778.4|30
1628590440000|2021-08-10 10:14:00|736758.2|735758.2|736764.4|735764.4|736774|735774|736755.3|735755.3|35
1628590450000|2021-08-10 10:14:10|736763.7|735763.7|736780.6|735780.6|736780.6|735780.6|736761.8|735761.8|23
1628590460000|2021-08-10 10:14:20|736778.9|735778.9|736713.7|735713.7|736778.9|735778.9|736711.1|735711.1|26
1628590470000|2021-08-10 10:14:30|736713.6|735713.6|736715.4|735715.4|736719.8|735719.8|736711.2|735711.2|21
1628590480000|2021-08-10 10:14:40|736714.8|735714.8|736760.5|735760.5|736764.5|735764.5|736712|735712|28
1628590490000|2021-08-10 10:14:50|736760.3|735760.3|736764.7|735764.7|736780.9|735780.9|736760.3|735760.3|25
1628590500000|2021-08-10 10:15:00|736762.8|735762.8|736746.6|735746.6|736762.8|735762.8|736745.9|735745.9|32
1628590510000|2021-08-10 10:15:10|736748.3|735748.3|736730.5|735730.5|736782.5|735782.5|736730.5|735730.5|36
1628590520000|2021-08-10 10:15:20|736732.5|735732.5|736744.6|735744.6|736745|735745|736729.8|735729.8|34
1628590530000|2021-08-10 10:15:30|736743.4|735743.4|736728.4|735728.4|736771.2|735771.2|736727.5|735727.5|33
1628590540000|2021-08-10 10:15:40|736730|735730|736763.4|735763.4|736764.4|735764.4|736725|735725|33
1628590550000|2021-08-10 10:15:50|736764|735764|736756.3|735756.3|736764|735764|736749|735749|22
1628590560000|2021-08-10 10:16:00|736757.2|735757.2|736762.1|735762.1|736762.2|735762.2|736753.3|735753.3|27
1628590570000|2021-08-10 10:16:10|736761.9|735761.9|736769.1|735769.1|736779.5|735779.5|736757.4|735757.4|31
1628590580000|2021-08-10 10:16:20|736771.6|735771.6|736762.8|735762.8|736773.1|735773.1|736761.2|735761.2|29
1628590590000|2021-08-10 10:16:30|736763.6|735763.6|736767|735767|736769.9|735769.9|736762.6|735762.6|24
1628590600000|2021-08-10 10:16:40|736766.3|735766.3|736744.2|735744.2|736766.3|735766.3|736744.2|735744.2|25
1628590610000|2021-08-10 10:16:50|736743.9|735743.9|736749.3|735749.3|736751.9|735751.9|736743.9|735743.9|28
1628590620000|2021-08-10 10:17:00|736749.4|735749.4|736762.1|735762.1|736773.9|735773.9|736744|735744|33
1628590630000|2021-08-10 10:17:10|736762.4|735762.4|736771.8|735771.8|736778.4|735778.4|736755.9|735755.9|38
1628590640000|2021-08-10 10:17:20|736777.2|735777.2|736770.4|735770.4|736778.2|735778.2|736759.6|735759.6|25
1628590650000|2021-08-10 10:17:30|736766.2|735766.2|736785.6|735785.6|736800.2|735800.2|736766.1|735766.1|31
1628590660000|2021-08-10 10:17:40|736781.1|735781.1|736773.4|735773.4|736784.8|735784.8|736765.7|735765.7|25
1628590670000|2021-08-10 10:17:50|736769.4|735769.4|736775.2|735775.2|736783.5|735783.5|736769.4|735769.4|28
1628590680000|2021-08-10 10:18:00|736777.2|735777.2|736801.8|735801.8|736803.4|735803.4|736777.2|735777.2|25
1628590690000|2021-08-10 10:18:10|736803|735803|736802.6|735802.6|736804.5|735804.5|736801|735801|23
1628590700000|2021-08-10 10:18:20|736801.8|735801.8|736793.8|735793.8|736802.7|735802.7|736791.8|735791.8|27
1628590710000|2021-08-10 10:18:30|736793.4|735793.4|736804.2|735804.2|736813.7|735813.7|736792.8|735792.8|26
1628590720000|2021-08-10 10:18:40|736804.3|735804.3|736802.3|735802.3|736812.3|735812.3|736802.3|735802.3|29
1628590730000|2021-08-10 10:18:50|736802.8|735802.8|736877.1|735877.1|736882.4|735882.4|736801.7|735801.7|27
1628590740000|2021-08-10 10:19:00|736879.8|735879.8|736865.8|735865.8|736884.1|735884.1|736865.8|735865.8|28
1628590750000|2021-08-10 10:19:10|736863.3|735863.3|736860.9|735860.9|736880.6|735880.6|736846.2|735846.2|32
1628590760000|2021-08-10 10:19:20|736849.5|735849.5|736721.8|735721.8|736863.8|735863.8|736719.3|735719.3|31
1628590770000|2021-08-10 10:19:30|736721.3|735721.3|736730.5|735730.5|736742.4|735742.4|736716.8|735716.8|27
1628590780000|2021-08-10 10:19:40|736729.2|735729.2|736837.2|735837.2|736849.4|735849.4|736725.5|735725.5|30
1628590790000|2021-08-10 10:19:50|736841.1|735841.1|736840.6|735840.6|736853.7|735853.7|736835.4|735835.4|23
1628590800000|2021-08-10 10:20:00|736839.2|735839.2|736834.3|735834.3|736839.2|735839.2|736833.2|735833.2|14
1628590810000|2021-08-10 10:20:10|736833.9|735833.9|736820.3|735820.3|736839.5|735839.5|736820.3|735820.3|28
1628590820000|2021-08-10 10:20:20|736827|735827|736821.5|735821.5|736832.4|735832.4|736815.7|735815.7|31
1628590830000|2021-08-10 10:20:30|736819.6|735819.6|736809|735809|736822.4|735822.4|736805.5|735805.5|22
1628590840000|2021-08-10 10:20:40|736810.1|735810.1|736806.7|735806.7|736819.4|735819.4|736806.7|735806.7|26
1628590850000|2021-08-10 10:20:50|736809.8|735809.8|736820.8|735820.8|736820.8|735820.8|736806.1|735806.1|19
1628590860000|2021-08-10 10:21:00|736812.8|735812.8|736825.4|735825.4|736841|735841|736812.3|735812.3|23
1628590870000|2021-08-10 10:21:10|736819.5|735819.5|736816.6|735816.6|736829.3|735829.3|736815.4|735815.4|24
1628590880000|2021-08-10 10:21:20|736817.2|735817.2|736790.7|735790.7|736819.9|735819.9|736784.7|735784.7|24
1628590890000|2021-08-10 10:21:30|736785|735785|736788.8|735788.8|736797.2|735797.2|736780.1|735780.1|23
1628590900000|2021-08-10 10:21:40|736787.2|735787.2|736769.3|735769.3|736793.4|735793.4|736749|735749|31
1628590910000|2021-08-10 10:21:50|736769.9|735769.9|736793.3|735793.3|736800.1|735800.1|736769.9|735769.9|27
1628590920000|2021-08-10 10:22:00|736795.3|735795.3|736769.8|735769.8|736816.4|735816.4|736769.8|735769.8|32
1628590930000|2021-08-10 10:22:10|736768.1|735768.1|736766.4|735766.4|736770.6|735770.6|736766.3|735766.3|20
1628590940000|2021-08-10 10:22:20|736765.9|735765.9|736743.7|735743.7|736766.1|735766.1|736742.1|735742.1|31
1628590950000|2021-08-10 10:22:30|736741.9|735741.9|736752.9|735752.9|736759.3|735759.3|736739.1|735739.1|25
1628590960000|2021-08-10 10:22:40|736759.5|735759.5|736827.6|735827.6|736832.3|735832.3|736750.5|735750.5|31
1628590970000|2021-08-10 10:22:50|736827.8|735827.8|736825.3|735825.3|736841.1|735841.1|736824.9|735824.9|32
1628590980000|2021-08-10 10:23:00|736828.3|735828.3|736822.3|735822.3|736828.6|735828.6|736821.6|735821.6|27
1628590990000|2021-08-10 10:23:10|736815.8|735815.8|736815.7|735815.7|736826.3|735826.3|736813.4|735813.4|29
1628591000000|2021-08-10 10:23:20|736815|735815|736826.4|735826.4|736830.7|735830.7|736814.1|735814.1|27
1628591010000|2021-08-10 10:23:30|736827.8|735827.8|736824.2|735824.2|736840.3|735840.3|736815.6|735815.6|34
1628591020000|2021-08-10 10:23:40|736819.3|735819.3|736793.5|735793.5|736830.2|735830.2|736791.6|735791.6|25
1628591030000|2021-08-10 10:23:50|736791.5|735791.5|736779.9|735779.9|736791.5|735791.5|736770.8|735770.8|34
1628591040000|2021-08-10 10:24:00|736779|735779|736780|735780|736788.9|735788.9|736779|735779|24
1628591050000|2021-08-10 10:24:10|736779.6|735779.6|736813.4|735813.4|736817.1|735817.1|736779.6|735779.6|31
1628591060000|2021-08-10 10:24:20|736813|735813|736811.9|735811.9|736816.6|735816.6|736811|735811|19
1628591070000|2021-08-10 10:24:30|736812.1|735812.1|736801.4|735801.4|736812.1|735812.1|736795|735795|29
1628591080000|2021-08-10 10:24:40|736803.2|735803.2|736861.3|735861.3|736884.5|735884.5|736800.2|735800.2|32
1628591090000|2021-08-10 10:24:50|736855|735855|736813.8|735813.8|736857|735857|736809.5|735809.5|35
1628591100000|2021-08-10 10:25:00|736812.7|735812.7|736821.1|735821.1|736834.7|735834.7|736812.7|735812.7|28
1628591110000|2021-08-10 10:25:10|736825.3|735825.3|736835.5|735835.5|736839|735839|736823.2|735823.2|25
1628591120000|2021-08-10 10:25:20|736818.1|735818.1|736832.6|735832.6|736833.3|735833.3|736818|735818|25
1628591130000|2021-08-10 10:25:30|736828.3|735828.3|736829.1|735829.1|736832.1|735832.1|736818.6|735818.6|30
1628591140000|2021-08-10 10:25:40|736818.6|735818.6|736827|735827|736833.3|735833.3|736818.6|735818.6|16
1628591150000|2021-08-10 10:25:50|736828.8|735828.8|736826.1|735826.1|736828.8|735828.8|736817.8|735817.8|26
1628591160000|2021-08-10 10:26:00|736825.1|735825.1|736829.3|735829.3|736832.4|735832.4|736815.2|735815.2|19
1628591170000|2021-08-10 10:26:10|736829|735829|736833|735833|736838.2|735838.2|736823.7|735823.7|16
1628591180000|2021-08-10 10:26:20|736832.3|735832.3|736815.5|735815.5|736832.3|735832.3|736798.3|735798.3|25
1628591190000|2021-08-10 10:26:30|736827.7|735827.7|736824|735824|736828|735828|736813.7|735813.7|24
1628591200000|2021-08-10 10:26:40|736824.5|735824.5|736830.4|735830.4|736838.4|735838.4|736815.3|735815.3|27
1628591210000|2021-08-10 10:26:50|736835.4|735835.4|736812.8|735812.8|736838.9|735838.9|736812.8|735812.8|26
1628591220000|2021-08-10 10:27:00|736812.5|735812.5|736820.5|735820.5|736832.9|735832.9|736812.5|735812.5|24
1628591230000|2021-08-10 10:27:10|736830.8|735830.8|736870.2|735870.2|736870.2|735870.2|736817.2|735817.2|21
1628591240000|2021-08-10 10:27:20|736896.8|735896.8|736949.1|735949.1|736967.5|735967.5|736896.8|735896.8|27
1628591250000|2021-08-10 10:27:30|736961.2|735961.2|736955|735955|736962|735962|736952|735952|24
1628591260000|2021-08-10 10:27:40|736953.5|735953.5|736951.2|735951.2|736958.1|735958.1|736951.2|735951.2|20
1628591270000|2021-08-10 10:27:50|736954.6|735954.6|736956.1|735956.1|736957.3|735957.3|736935.7|735935.7|29
1628591280000|2021-08-10 10:28:00|736953.8|735953.8|736951.6|735951.6|736968.7|735968.7|736951.3|735951.3|26
1628591290000|2021-08-10 10:28:10|736954.9|735954.9|736934.8|735934.8|736955|735955|736933.3|735933.3|32
1628591300000|2021-08-10 10:28:20|736934.6|735934.6|736939.6|735939.6|736940.1|735940.1|736934.6|735934.6|28
1628591310000|2021-08-10 10:28:30|736938.7|735938.7|736936.2|735936.2|736938.7|735938.7|736929.6|735929.6|28
1628591320000|2021-08-10 10:28:40|736935.1|735935.1|736940.7|735940.7|736942.8|735942.8|736933.7|735933.7|22
1628591330000|2021-08-10 10:28:50|736944|735944|736931.6|735931.6|736944|735944|736931.6|735931.6|29
1628591340000|2021-08-10 10:29:00|736926.9|735926.9|736883|735883|736930.1|735930.1|736882.7|735882.7|33
1628591350000|2021-08-10 10:29:10|736883.3|735883.3|736888.7|735888.7|736889.6|735889.6|736883.1|735883.1|20
1628591360000|2021-08-10 10:29:20|736887.4|735887.4|736852.5|735852.5|736891.5|735891.5|736849.3|735849.3|20
1628591370000|2021-08-10 10:29:30|736853.5|735853.5|736836.6|735836.6|736853.9|735853.9|736833|735833|29
1628591380000|2021-08-10 10:29:40|736837.6|735837.6|736836.5|735836.5|736850.1|735850.1|736834.6|735834.6|27
1628591390000|2021-08-10 10:29:50|736839.3|735839.3|736842.3|735842.3|736846.3|735846.3|736834.3|735834.3|23
1628591400000|2021-08-10 10:30:00|736842.2|735842.2|736834.6|735834.6|736846.1|735846.1|736798.5|735798.5|36
1628591410000|2021-08-10 10:30:10|736832.7|735832.7|736828.8|735828.8|736845.3|735845.3|736825.4|735825.4|28
1628591420000|2021-08-10 10:30:20|736831.5|735831.5|736855.5|735855.5|736858.7|735858.7|736831.5|735831.5|28
1628591430000|2021-08-10 10:30:30|736851.7|735851.7|736838.8|735838.8|736856|735856|736837.9|735837.9|33
1628591440000|2021-08-10 10:30:40|736838.2|735838.2|736838.8|735838.8|736844.7|735844.7|736838.2|735838.2|23
1628591450000|2021-08-10 10:30:50|736840|735840|736810.4|735810.4|736840.4|735840.4|736810.4|735810.4|23
1628591460000|2021-08-10 10:31:00|736810|735810|736814.9|735814.9|736821.4|735821.4|736806.3|735806.3|28
1628591470000|2021-08-10 10:31:10|736815.8|735815.8|736811.5|735811.5|736817|735817|736809.9|735809.9|22
1628591480000|2021-08-10 10:31:20|736811.2|735811.2|736819.7|735819.7|736826.6|735826.6|736807.9|735807.9|25
1628591490000|2021-08-10 10:31:30|736819.1|735819.1|736806.5|735806.5|736819.1|735819.1|736804.8|735804.8|28
1628591500000|2021-08-10 10:31:40|736806.7|735806.7|736786.6|735786.6|736806.7|735806.7|736777.3|735777.3|29
1628591510000|2021-08-10 10:31:50|736784.1|735784.1|736780.7|735780.7|736786.3|735786.3|736773.6|735773.6|28
1628591520000|2021-08-10 10:32:00|736781.2|735781.2|736818.6|735818.6|736829.7|735829.7|736781.2|735781.2|31
1628591530000|2021-08-10 10:32:10|736818.4|735818.4|736824.6|735824.6|736825.3|735825.3|736808.1|735808.1|26
1628591540000|2021-08-10 10:32:20|736823.4|735823.4|736805.8|735805.8|736830.3|735830.3|736805.8|735805.8|22
1628591550000|2021-08-10 10:32:30|736806.4|735806.4|736772.4|735772.4|736819.7|735819.7|736772.2|735772.2|35
1628591560000|2021-08-10 10:32:40|736772.1|735772.1|736777.6|735777.6|736783.8|735783.8|736760.6|735760.6|26
1628591570000|2021-08-10 10:32:50|736770.5|735770.5|736774.9|735774.9|736776.3|735776.3|736770.5|735770.5|28
1628591580000|2021-08-10 10:33:00|736775.1|735775.1|736772.3|735772.3|736780.5|735780.5|736770.4|735770.4|17
1628591590000|2021-08-10 10:33:10|736774.6|735774.6|736776.3|735776.3|736784.8|735784.8|736767|735767|28
1628591600000|2021-08-10 10:33:20|736774.7|735774.7|736769.6|735769.6|736774.7|735774.7|736769.4|735769.4|18
1628591610000|2021-08-10 10:33:30|736770.2|735770.2|736760.5|735760.5|736770.2|735770.2|736749.3|735749.3|15
1628591620000|2021-08-10 10:33:40|736759.7|735759.7|736763.7|735763.7|736763.7|735763.7|736758.4|735758.4|17
1628591630000|2021-08-10 10:33:50|736763.9|735763.9|736713.1|735713.1|736765.4|735765.4|736710.6|735710.6|21
1628591640000|2021-08-10 10:34:00|736716.4|735716.4|736714.6|735714.6|736719.4|735719.4|736710.9|735710.9|19
1628591650000|2021-08-10 10:34:10|736714.4|735714.4|736720.6|735720.6|736720.6|735720.6|736710.4|735710.4|10
1628591660000|2021-08-10 10:34:20|736720.3|735720.3|736715.3|735715.3|736721.8|735721.8|736715.3|735715.3|21
1628591670000|2021-08-10 10:34:30|736711.8|735711.8|736711.5|735711.5|736720.4|735720.4|736704.9|735704.9|20
1628591680000|2021-08-10 10:34:40|736707.3|735707.3|736626|735626|736716.3|735716.3|736598.4|735598.4|29
1628591690000|2021-08-10 10:34:50|736629.9|735629.9|736618.9|735618.9|736636.5|735636.5|736611.6|735611.6|32
1628591700000|2021-08-10 10:35:00|736613.2|735613.2|736584.3|735584.3|736613.2|735613.2|736570.6|735570.6|29
1628591710000|2021-08-10 10:35:10|736582.4|735582.4|736547.3|735547.3|736584.8|735584.8|736547.3|735547.3|25
1628591720000|2021-08-10 10:35:20|736544.9|735544.9|736521.1|735521.1|736549.6|735549.6|736518.6|735518.6|29
1628591730000|2021-08-10 10:35:30|736523.6|735523.6|736518.2|735518.2|736524.9|735524.9|736514.1|735514.1|25
1628591740000|2021-08-10 10:35:40|736517.6|735517.6|736522|735522|736527.3|735527.3|736514.9|735514.9|18
1628591750000|2021-08-10 10:35:50|736524|735524|736397|735397|736524|735524|736383|735383|35
1628591760000|2021-08-10 10:36:00|736400.5|735400.5|736405.9|735405.9|736410.1|735410.1|736399.4|735399.4|24
1628591770000|2021-08-10 10:36:10|736406.4|735406.4|736382.5|735382.5|736408.4|735408.4|736382|735382|29
1628591780000|2021-08-10 10:36:20|736383.4|735383.4|736383.7|735383.7|736390.9|735390.9|736359.4|735359.4|30
1628591790000|2021-08-10 10:36:30|736391.5|735391.5|736403.5|735403.5|736403.5|735403.5|736373.1|735373.1|34
1628591800000|2021-08-10 10:36:40|736402.8|735402.8|736416.2|735416.2|736422.8|735422.8|736402.8|735402.8|35
1628591810000|2021-08-10 10:36:50|736439.8|735439.8|736431.5|735431.5|736456.7|735456.7|736429.8|735429.8|33
1628591820000|2021-08-10 10:37:00|736428.2|735428.2|736414.9|735414.9|736428.2|735428.2|736409.2|735409.2|34
1628591830000|2021-08-10 10:37:10|736413.9|735413.9|736453.2|735453.2|736453.2|735453.2|736413.7|735413.7|34
1628591840000|2021-08-10 10:37:20|736448.2|735448.2|736443.1|735443.1|736453.9|735453.9|736429.4|735429.4|32
1628591850000|2021-08-10 10:37:30|736444|735444|736471|735471|736477.2|735477.2|736443.1|735443.1|30
1628591860000|2021-08-10 10:37:40|736469.9|735469.9|736463.5|735463.5|736475|735475|736463.5|735463.5|17
1628591870000|2021-08-10 10:37:50|736463.1|735463.1|736453.5|735453.5|736467|735467|736447.8|735447.8|20
1628591880000|2021-08-10 10:38:00|736452.4|735452.4|736452.3|735452.3|736466.5|735466.5|736450.9|735450.9|28
1628591890000|2021-08-10 10:38:10|736449.6|735449.6|736455.7|735455.7|736461.5|735461.5|736449.6|735449.6|18
1628591900000|2021-08-10 10:38:20|736457.5|735457.5|736471.4|735471.4|736474.9|735474.9|736457.5|735457.5|23
1628591910000|2021-08-10 10:38:30|736471|735471|736476.3|735476.3|736479.8|735479.8|736469.4|735469.4|20
1628591920000|2021-08-10 10:38:40|736475.7|735475.7|736468.8|735468.8|736475.7|735475.7|736468.4|735468.4|19
1628591930000|2021-08-10 10:38:50|736467.7|735467.7|736497.4|735497.4|736498.3|735498.3|736467|735467|25
1628591940000|2021-08-10 10:39:00|736496.4|735496.4|736493.1|735493.1|736500.6|735500.6|736487.1|735487.1|23
1628591950000|2021-08-10 10:39:10|736486.1|735486.1|736481.9|735481.9|736486.3|735486.3|736479|735479|17
1628591960000|2021-08-10 10:39:20|736482.2|735482.2|736481.6|735481.6|736482.2|735482.2|736479.8|735479.8|16
1628591970000|2021-08-10 10:39:30|736481.3|735481.3|736481.3|735481.3|736482.4|735482.4|736480.1|735480.1|16
1628591980000|2021-08-10 10:39:40|736482.2|735482.2|736469.6|735469.6|736969.6|735483.1|736453.3|734969.6|29
1628591990000|2021-08-10 10:39:50|736468.5|735468.5|736459.1|735459.1|736468.8|735468.8|736458.2|735458.2|18
1628592000000|2021-08-10 10:40:00|736459|735459|736439.9|735439.9|736952.5|735459|736438.8|734941.7|27
1628592010000|2021-08-10 10:40:10|736439.8|735439.8|736446.6|735446.6|736448.8|735448.8|736439.8|735439.8|23
1628592020000|2021-08-10 10:40:20|736446.2|735446.2|736446.4|735446.4|736447.1|735447.1|736444.2|735444.2|16
1628592030000|2021-08-10 10:40:30|736445.6|735445.6|736448.9|735448.9|736450|735450|736445.3|735445.3|20
1628592040000|2021-08-10 10:40:40|736447.8|735447.8|736452.3|735452.3|736460.2|735460.2|736446.4|735446.4|25
1628592050000|2021-08-10 10:40:50|736451.2|735451.2|736455.3|735455.3|736455.3|735455.3|736448.2|735448.2|23
1628592060000|2021-08-10 10:41:00|736455.5|735455.5|736487.1|735487.1|736487.1|735487.1|736454.6|735454.6|29
1628592070000|2021-08-10 10:41:10|736485|735485|736520.9|735520.9|736520.9|735520.9|736483.2|735483.2|25
1628592080000|2021-08-10 10:41:20|736519.1|735519.1|736530.4|735530.4|736535.8|735535.8|736512.8|735512.8|32
1628592090000|2021-08-10 10:41:30|736530.8|735530.8|736523.5|735523.5|736530.9|735530.9|736511.6|735511.6|29
1628592100000|2021-08-10 10:41:40|736551.6|735551.6|736567|735567|736570.8|735570.8|736551.6|735551.6|30
1628592110000|2021-08-10 10:41:50|736566.8|735566.8|736558.7|735558.7|736588.3|735588.3|736555.2|735555.2|32
1628592120000|2021-08-10 10:42:00|736557.5|735557.5|736567.4|735567.4|736568.7|735568.7|736557.5|735557.5|24
1628592130000|2021-08-10 10:42:10|736568.6|735568.6|736625.1|735625.1|736626.1|735626.1|736568.2|735568.2|35
1628592140000|2021-08-10 10:42:20|736621.7|735621.7|736692.4|735692.4|736693.5|735693.5|736618.7|735618.7|29
1628592150000|2021-08-10 10:42:30|736691.9|735691.9|736741.1|735741.1|736745|735745|736691.9|735691.9|36
1628592160000|2021-08-10 10:42:40|736741.4|735741.4|736751.4|735751.4|736751.7|735751.7|736739.7|735739.7|32
1628592170000|2021-08-10 10:42:50|736752.2|735752.2|736711.8|735711.8|736753.1|735753.1|736711.8|735711.8|35
1628592180000|2021-08-10 10:43:00|736713.7|735713.7|736702.4|735702.4|736717.7|735717.7|736698.4|735698.4|36
1628592190000|2021-08-10 10:43:10|736703.4|735703.4|736694.5|735694.5|736703.4|735703.4|736690.2|735690.2|29
1628592200000|2021-08-10 10:43:20|736693.5|735693.5|736694.8|735694.8|736700|735700|736690.4|735690.4|29
1628592210000|2021-08-10 10:43:30|736694|735694|736641.6|735641.6|736695.5|735695.5|736635.7|735635.7|32
1628592220000|2021-08-10 10:43:40|736642.2|735642.2|736602.1|735602.1|736642.2|735642.2|736601|735601|30
1628592230000|2021-08-10 10:43:50|736602.7|735602.7|736595.2|735595.2|736603.5|735603.5|736589.6|735589.6|21
1628592240000|2021-08-10 10:44:00|736597.4|735597.4|736538|735538|736597.6|735597.6|736530.5|735530.5|21
1628592250000|2021-08-10 10:44:10|736538.4|735538.4|737111.1|735111.1|737111.4|735621.4|736538.4|735111.1|29
1628592260000|2021-08-10 10:44:20|737111.9|735111.9|736608.7|735608.7|737111.9|735631.7|736608.3|735111.9|34
1628592270000|2021-08-10 10:44:30|736609.4|735609.4|736625.6|735625.6|736625.6|735625.6|736586.4|735586.4|22
1628592280000|2021-08-10 10:44:40|736634|735634|736633.6|735633.6|736637|735637|736632.2|735632.2|21
1628592290000|2021-08-10 10:44:50|736631.4|735631.4|736631.1|735631.1|736634.9|735634.9|736631.1|735631.1|23
1628592300000|2021-08-10 10:45:00|736631.5|735631.5|736629.6|735629.6|736633.2|735633.2|736627.8|735627.8|22
1628592310000|2021-08-10 10:45:10|736628.5|735628.5|736631.6|735631.6|736633.7|735633.7|736628.1|735628.1|25
1628592320000|2021-08-10 10:45:20|736632.1|735632.1|736630|735630|736635.6|735635.6|736629.1|735629.1|19
1628592330000|2021-08-10 10:45:30|736631.9|735631.9|736630.2|735630.2|736642|735642|736627.9|735627.9|26
1628592340000|2021-08-10 10:45:40|736629.7|735629.7|736656|735656|736660.1|735660.1|736627.1|735627.1|24
1628592350000|2021-08-10 10:45:50|736655.2|735655.2|736652.9|735652.9|736657.3|735657.3|736652.6|735652.6|19
1628592360000|2021-08-10 10:46:00|736653.1|735653.1|736679.5|735679.5|736680.3|735680.3|736652.9|735652.9|29
1628592370000|2021-08-10 10:46:10|736679.6|735679.6|736668.2|735668.2|736689.7|735689.7|736667.8|735667.8|30
1628592380000|2021-08-10 10:46:20|736668.4|735668.4|736640.5|735640.5|736668.6|735668.6|736640.5|735640.5|31
1628592390000|2021-08-10 10:46:30|736635.7|735635.7|736642.3|735642.3|736646.1|735646.1|736635.7|735635.7|29
1628592400000|2021-08-10 10:46:40|736642.9|735642.9|736640.6|735640.6|736650.7|735650.7|736637.4|735637.4|30
1628592410000|2021-08-10 10:46:50|736641.2|735641.2|736679.1|735679.1|736679.1|735679.1|736636.2|735636.2|29
1628592420000|2021-08-10 10:47:00|736679.7|735679.7|736707.7|735707.7|736709.6|735709.6|736677.3|735677.3|27
1628592430000|2021-08-10 10:47:10|736708.3|735708.3|736706.7|735706.7|736719.8|735719.8|736698.1|735698.1|29
1628592440000|2021-08-10 10:47:20|736708.6|735708.6|736709.7|735709.7|736709.7|735709.7|736701.7|735701.7|24
1628592450000|2021-08-10 10:47:30|736707.8|735707.8|736733.7|735733.7|736738.4|735738.4|736707.3|735707.3|21
1628592460000|2021-08-10 10:47:40|736722.3|735722.3|736655.8|735655.8|736732.3|735732.3|736655.8|735655.8|34
1628592470000|2021-08-10 10:47:50|736655.6|735655.6|736598.9|735598.9|736656.3|735656.3|736598.9|735598.9|31
1628592480000|2021-08-10 10:48:00|736594.4|735594.4|736621.1|735621.1|736623.8|735623.8|736593|735593|37
1628592490000|2021-08-10 10:48:10|736618.8|735618.8|736607.1|735607.1|736622.8|735622.8|736598.7|735598.7|29
1628592500000|2021-08-10 10:48:20|736608.8|735608.8|736597.1|735597.1|736608.8|735608.8|736594.2|735594.2|24
1628592510000|2021-08-10 10:48:30|736590.6|735590.6|736587.1|735587.1|736602.7|735602.7|736587.1|735587.1|24
1628592520000|2021-08-10 10:48:40|736506.7|735506.7|736444.3|735444.3|736506.7|735506.7|736437.7|735437.7|25
1628592530000|2021-08-10 10:48:50|736441.3|735441.3|736447.3|735447.3|736453.6|735453.6|736441.3|735441.3|24
1628592540000|2021-08-10 10:49:00|736439.7|735439.7|736462.5|735462.5|736481.8|735481.8|736439.7|735439.7|24
1628592550000|2021-08-10 10:49:10|736464.7|735464.7|736453.8|735453.8|736464.7|735464.7|736450|735450|24
1628592560000|2021-08-10 10:49:20|736464.1|735464.1|736457.6|735457.6|736470.1|735470.1|736454.1|735454.1|23
1628592570000|2021-08-10 10:49:30|736458.1|735458.1|736415.8|735415.8|736463.1|735463.1|736406.7|735406.7|20
1628592580000|2021-08-10 10:49:40|736417.4|735417.4|736437.2|735437.2|736442.5|735442.5|736417.4|735417.4|29
1628592590000|2021-08-10 10:49:50|736435.6|735435.6|736420|735420|736453.1|735453.1|736419.9|735419.9|24
1628592600000|2021-08-10 10:50:00|736420.9|735420.9|736917|734917|736917|735440.9|736420.9|734917|29
1628592610000|2021-08-10 10:50:10|736912.6|734912.6|736923.8|734923.8|736927.7|734927.7|736912.2|734912.2|23
1628592620000|2021-08-10 10:50:20|736923.5|734923.5|736921.2|734921.2|736932.4|734932.4|736919.4|734919.4|29
1628592630000|2021-08-10 10:50:30|736931.7|734931.7|736929.4|734929.4|736943.6|734943.6|736920.8|734920.8|32
1628592640000|2021-08-10 10:50:40|736929.7|734929.7|736942.1|734942.1|736943.1|734943.1|736921.7|734921.7|33
1628592650000|2021-08-10 10:50:50|736942.4|734942.4|736950.8|734950.8|736950.8|734950.8|736931|734931|25
1628592660000|2021-08-10 10:51:00|736950.3|734950.3|736459.4|735459.4|736967.7|735466.6|736456.5|734946.9|31
1628592670000|2021-08-10 10:51:10|736464.2|735464.2|736956|734956|736957.7|735464.2|736458.3|734950.7|25
1628592680000|2021-08-10 10:51:20|736956.5|734956.5|736405.5|735405.5|736970.9|735457.2|736404.4|734926.2|30
1628592690000|2021-08-10 10:51:30|736405.9|735405.9|736339.6|735339.6|736408.2|735408.2|736339.6|735339.6|31
1628592700000|2021-08-10 10:51:40|736364.4|735364.4|736375|735375|736378.7|735378.7|736356.4|735356.4|34
1628592710000|2021-08-10 10:51:50|736377.3|735377.3|736409.7|735409.7|736412.9|735412.9|736376.9|735376.9|24
1628592720000|2021-08-10 10:52:00|736406.1|735406.1|736410.7|735410.7|736411.8|735411.8|736406.1|735406.1|17
1628592730000|2021-08-10 10:52:10|736411.9|735411.9|736417.6|735417.6|736420.4|735420.4|736407.5|735407.5|10
1628592740000|2021-08-10 10:52:20|736417.1|735417.1|736414.8|735414.8|736420.4|735420.4|736411.1|735411.1|21
1628592750000|2021-08-10 10:52:30|736415|735415|736920.1|734920.1|736920.5|735420.3|736405.1|734907.8|24
1628592760000|2021-08-10 10:52:40|736920.7|734920.7|736423.6|735423.6|736921.2|735426.8|736418.9|734920.7|15
1628592770000|2021-08-10 10:52:50|736444.3|735444.3|736480|735480|736487|735487|736444.3|735444.3|24
1628592780000|2021-08-10 10:53:00|736482|735482|736463|735463|736920.5|735488.1|736415.1|734920.5|29
1628592790000|2021-08-10 10:53:10|736462.6|735462.6|736478.2|735478.2|736487.3|735487.3|736462.6|735462.6|22
1628592800000|2021-08-10 10:53:20|736480.5|735480.5|736479|735479|736480.5|735480.5|736477|735477|13
1628592810000|2021-08-10 10:53:30|736478.9|735478.9|736479.9|735479.9|736481.5|735481.5|736478.5|735478.5|11
1628592820000|2021-08-10 10:53:40|736480.2|735480.2|736491|735491|736492.8|735492.8|736479.4|735479.4|14
1628592830000|2021-08-10 10:53:50|736486.1|735486.1|736481.8|735481.8|736488.3|735488.3|736478.5|735478.5|19
1628592840000|2021-08-10 10:54:00|736482|735482|736484.5|735484.5|736494.1|735494.1|736479.7|735479.7|28
1628592850000|2021-08-10 10:54:10|736484.6|735484.6|736478.8|735478.8|736490.9|735490.9|736478.8|735478.8|19
1628592860000|2021-08-10 10:54:20|736479.8|735479.8|736472.9|735472.9|736480.6|735480.6|736466.5|735466.5|26
1628592870000|2021-08-10 10:54:30|736475.8|735475.8|736466.4|735466.4|736476.1|735476.1|736464.7|735464.7|25
1628592880000|2021-08-10 10:54:40|736462.9|735462.9|736618.5|735618.5|736957.6|735619.5|736446.3|734947.6|34
1628592890000|2021-08-10 10:54:50|736620.9|735620.9|736612.9|735612.9|736625.9|735625.9|736611.4|735611.4|20
1628592900000|2021-08-10 10:55:00|736615.5|735615.5|736619.2|735619.2|736638.3|735638.3|736613.6|735613.6|30
1628592910000|2021-08-10 10:55:10|736624.1|735624.1|736612.1|735612.1|736629.5|735629.5|736594|735594|25
1628592920000|2021-08-10 10:55:20|736606.9|735606.9|736590.3|735590.3|736646.5|735646.5|736590.3|735590.3|20
1628592930000|2021-08-10 10:55:30|736588.3|735588.3|736586.1|735586.1|736595.7|735595.7|736581.5|735581.5|27
1628592940000|2021-08-10 10:55:40|736587.3|735587.3|736572.3|735572.3|736588.3|735588.3|736572.3|735572.3|26
1628592950000|2021-08-10 10:55:50|736572.9|735572.9|736578.3|735578.3|736582.2|735582.2|736572.9|735572.9|25
1628592960000|2021-08-10 10:56:00|736573.7|735573.7|736579.9|735579.9|736587.9|735587.9|736568.5|735568.5|28
1628592970000|2021-08-10 10:56:10|736573.4|735573.4|736574.8|735574.8|736580.6|735580.6|736573.2|735573.2|23
1628592980000|2021-08-10 10:56:20|736575.5|735575.5|736570|735570|736578.9|735578.9|736570|735570|21
1628592990000|2021-08-10 10:56:30|736570.5|735570.5|736571|735571|736576.4|735576.4|736569.7|735569.7|18
1628593000000|2021-08-10 10:56:40|736570.4|735570.4|736538.6|735538.6|736571.3|735571.3|736533.4|735533.4|18
1628593010000|2021-08-10 10:56:50|736541|735541|736524.2|735524.2|736541|735541|736515|735515|28
1628593020000|2021-08-10 10:57:00|736525.7|735525.7|736523.7|735523.7|736525.7|735525.7|736514.3|735514.3|34
1628593030000|2021-08-10 10:57:10|736518|735518|736566.2|735566.2|736568.1|735568.1|736518|735518|23
1628593040000|2021-08-10 10:57:20|736559.4|735559.4|736557.3|735557.3|736559.8|735559.8|736547.5|735547.5|27
1628593050000|2021-08-10 10:57:30|736557.5|735557.5|736558.4|735558.4|736559.6|735559.6|736556.1|735556.1|22
1628593060000|2021-08-10 10:57:40|736557.2|735557.2|736557.6|735557.6|736558|735558|736556|735556|18
1628593070000|2021-08-10 10:57:50|736567.2|735567.2|736554.2|735554.2|736572.1|735572.1|736546.6|735546.6|31
1628593080000|2021-08-10 10:58:00|736565.6|735565.6|736559.6|735559.6|736565.6|735565.6|736545.6|735545.6|30
1628593090000|2021-08-10 10:58:10|736556.9|735556.9|736533.4|735533.4|736556.9|735556.9|736533.1|735533.1|16
1628593100000|2021-08-10 10:58:20|736533.2|735533.2|736531.6|735531.6|736537.6|735537.6|736531.3|735531.3|22
1628593110000|2021-08-10 10:58:30|736535.6|735535.6|736534.5|735534.5|736537.3|735537.3|736532.9|735532.9|20
1628593120000|2021-08-10 10:58:40|736535|735535|736535.9|735535.9|736539.8|735539.8|736533.5|735533.5|24
1628593130000|2021-08-10 10:58:50|736488.1|735488.1|736487.3|735487.3|736499.6|735499.6|736477.2|735477.2|30
1628593140000|2021-08-10 10:59:00|736487.4|735487.4|736497.3|735497.3|736515.6|735515.6|736487.4|735487.4|37
1628593150000|2021-08-10 10:59:10|736475.8|735475.8|736489.9|735489.9|736490.1|735490.1|736475.8|735475.8|33
1628593160000|2021-08-10 10:59:20|736492.7|735492.7|736491.9|735491.9|736492.7|735492.7|736482.2|735482.2|22
1628593170000|2021-08-10 10:59:30|736491.7|735491.7|736467.2|735467.2|736993.6|735495.8|736467.2|734988.7|26
1628593180000|2021-08-10 10:59:40|736465.5|735465.5|736487.4|735487.4|736494.6|735494.6|736465.5|735465.5|27
1628593190000|2021-08-10 10:59:50|736491.5|735491.5|736486.1|735486.1|736499.5|735499.5|736479|735479|26
1628593200000|2021-08-10 11:00:00|736481.4|735481.4|736479.4|735479.4|736486.8|735486.8|736470.8|735470.8|34
1628593210000|2021-08-10 11:00:10|736477.9|735477.9|736474.5|735474.5|736477.9|735477.9|736471.9|735471.9|30
1628593220000|2021-08-10 11:00:20|736475.3|735475.3|736482.3|735482.3|736511.5|735511.5|736474.5|735474.5|32
1628593230000|2021-08-10 11:00:30|736478.3|735478.3|736474.9|735474.9|736488.7|735488.7|736471.7|735471.7|24
1628593240000|2021-08-10 11:00:40|736489.5|735489.5|736494.8|735494.8|736500.8|735500.8|736468.1|735468.1|25
1628593250000|2021-08-10 11:00:50|736490.9|735490.9|736494.8|735494.8|736498.7|735498.7|736476.9|735476.9|20
1628593260000|2021-08-10 11:01:00|736494.3|735494.3|736496.6|735496.6|736525.9|735525.9|736479.9|735479.9|25
1628593270000|2021-08-10 11:01:10|736503.4|735503.4|736519.8|735519.8|736531.2|735531.2|736498.8|735498.8|37
1628593280000|2021-08-10 11:01:20|736552.7|735552.7|736640.3|735640.3|736640.3|735640.3|736545.6|735545.6|31
1628593290000|2021-08-10 11:01:30|736632.8|735632.8|736649.7|735649.7|736650.3|735650.3|736622.6|735622.6|30
1628593300000|2021-08-10 11:01:40|736644.9|735644.9|736654.1|735654.1|736658|735658|736644.9|735644.9|27
1628593310000|2021-08-10 11:01:50|736652.8|735652.8|736660.7|735660.7|736660.7|735660.7|736652.8|735652.8|18
1628593320000|2021-08-10 11:02:00|736661.5|735661.5|736618.9|735618.9|736663.6|735663.6|736610.7|735610.7|23
1628593330000|2021-08-10 11:02:10|736615.3|735615.3|736622|735622|736623.8|735623.8|736615.3|735615.3|20
1628593340000|2021-08-10 11:02:20|736623.8|735623.8|736604.6|735604.6|736623.8|735623.8|736604.6|735604.6|26
1628593350000|2021-08-10 11:02:30|736601.5|735601.5|736602.3|735602.3|736609.2|735609.2|736597|735597|24
1628593360000|2021-08-10 11:02:40|736614.4|735614.4|736600.1|735600.1|736614.4|735614.4|736600.1|735600.1|32
1628593370000|2021-08-10 11:02:50|736598.9|735598.9|736603.4|735603.4|736605.8|735605.8|736598.6|735598.6|27
1628593380000|2021-08-10 11:03:00|736603.8|735603.8|736615.4|735615.4|736616.1|735616.1|736582.2|735582.2|28
1628593390000|2021-08-10 11:03:10|736615.9|735615.9|736629.9|735629.9|736632.7|735632.7|736595.8|735595.8|31
1628593400000|2021-08-10 11:03:20|736634.5|735634.5|736648.2|735648.2|736648.3|735648.3|736627.5|735627.5|25
1628593410000|2021-08-10 11:03:30|736639.9|735639.9|736663.2|735663.2|736663.2|735663.2|736629.1|735629.1|28
1628593420000|2021-08-10 11:03:40|736662|735662|736657.7|735657.7|736662|735662|736650.5|735650.5|28
1628593430000|2021-08-10 11:03:50|736656.2|735656.2|736659.4|735659.4|736659.8|735659.8|736655.2|735655.2|20
1628593440000|2021-08-10 11:04:00|736660.4|735660.4|736653.5|735653.5|736661.1|735661.1|736653.5|735653.5|20
1628593450000|2021-08-10 11:04:10|736653.2|735653.2|736653.7|735653.7|736660.9|735660.9|736640.6|735640.6|27
1628593460000|2021-08-10 11:04:20|736657|735657|736647.5|735647.5|736657|735657|736643.1|735643.1|14
1628593470000|2021-08-10 11:04:30|736647.8|735647.8|736648.4|735648.4|736653.2|735653.2|736640|735640|9
1628593480000|2021-08-10 11:04:40|736648.7|735648.7|736648.5|735648.5|736652.3|735652.3|736645.7|735645.7|18
1628593490000|2021-08-10 11:04:50|736649.1|735649.1|736648.3|735648.3|736649.1|735649.1|736647|735647|14
1628593500000|2021-08-10 11:05:00|736646.9|735646.9|736637.5|735637.5|736646.9|735646.9|736618.5|735618.5|27
1628593510000|2021-08-10 11:05:10|736638.7|735638.7|736628|735628|736642.8|735642.8|736602.4|735602.4|26
1628593520000|2021-08-10 11:05:20|736619.5|735619.5|736608.4|735608.4|736625.2|735625.2|736607.5|735607.5|34
1628593530000|2021-08-10 11:05:30|736610.5|735610.5|736638.2|735638.2|736646.5|735646.5|736607.2|735607.2|28
1628593540000|2021-08-10 11:05:40|736638.5|735638.5|736557|735557|736638.5|735638.5|736552.3|735552.3|27
1628593550000|2021-08-10 11:05:50|736553.5|735553.5|736550.1|735550.1|736555.7|735555.7|736548.3|735548.3|24
1628593560000|2021-08-10 11:06:00|736551.4|735551.4|736487.7|735487.7|736555|735555|736482.4|735482.4|36
1628593570000|2021-08-10 11:06:10|736487.8|735487.8|736534|735534|736543.4|735543.4|736487.2|735487.2|32
1628593580000|2021-08-10 11:06:20|736531.8|735531.8|736566.7|735566.7|736571.1|735571.1|736529.1|735529.1|31
1628593590000|2021-08-10 11:06:30|736565.1|735565.1|736513.9|735513.9|736567.1|735567.1|736512.6|735512.6|33
1628593600000|2021-08-10 11:06:40|736512.4|735512.4|736511.6|735511.6|736525.7|735525.7|736503.1|735503.1|31
1628593610000|2021-08-10 11:06:50|736510.8|735510.8|736538.2|735538.2|736538.9|735538.9|736466.3|735466.3|36
1628593620000|2021-08-10 11:07:00|736537.3|735537.3|736500.8|735500.8|736540.2|735540.2|736499.6|735499.6|35
1628593630000|2021-08-10 11:07:10|736497|735497|736522.8|735522.8|736544.2|735544.2|736494.2|735494.2|37
1628593640000|2021-08-10 11:07:20|736537.1|735537.1|736546.6|735546.6|736547.3|735547.3|736530.8|735530.8|24
1628593650000|2021-08-10 11:07:30|736565.4|735565.4|737077.3|735077.3|737082.9|735584.8|736559.1|735070.4|34
1628593660000|2021-08-10 11:07:40|737077.7|735077.7|736559.8|735559.8|737077.7|735574.1|736556.9|735077.7|29
1628593670000|2021-08-10 11:07:50|736559.4|735559.4|736563.5|735563.5|736570.7|735570.7|736559.4|735559.4|18
1628593680000|2021-08-10 11:08:00|736558.1|735558.1|736571.1|735571.1|736573.8|735573.8|736558.1|735558.1|24
1628593690000|2021-08-10 11:08:10|736570.8|735570.8|736528.3|735528.3|736582.6|735582.6|736528|735528|28
1628593700000|2021-08-10 11:08:20|736529.9|735529.9|736513.8|735513.8|736544.5|735544.5|736510.8|735510.8|34
1628593710000|2021-08-10 11:08:30|736508.3|735508.3|736512.1|735512.1|736524.1|735524.1|736498.3|735498.3|27
1628593720000|2021-08-10 11:08:40|736510.9|735510.9|736512.5|735512.5|736515.7|735515.7|736509.2|735509.2|13
1628593730000|2021-08-10 11:08:50|736513.8|735513.8|736527.3|735527.3|736536.1|735536.1|736513.8|735513.8|25
1628593740000|2021-08-10 11:09:00|736526.7|735526.7|736484.4|735484.4|736531.6|735531.6|736483.2|735483.2|33
1628593750000|2021-08-10 11:09:10|736486.3|735486.3|736457.8|735457.8|736492.7|735492.7|736457.8|735457.8|30
1628593760000|2021-08-10 11:09:20|736463.5|735463.5|736474.1|735474.1|736481.4|735481.4|736457|735457|32
1628593770000|2021-08-10 11:09:30|736475.4|735475.4|736549.4|735549.4|736555.2|735555.2|736475.4|735475.4|29
1628593780000|2021-08-10 11:09:40|736549|735549|736507.2|735507.2|736549|735549|736496.7|735496.7|28
1628593790000|2021-08-10 11:09:50|736506.9|735506.9|736448.4|735448.4|736506.9|735506.9|736444|735444|26
1628593800000|2021-08-10 11:10:00|736444.7|735444.7|736437.7|735437.7|736464.4|735464.4|736432|735432|26
1628593810000|2021-08-10 11:10:10|736439|735439|736448.8|735448.8|736448.8|735448.8|736437.9|735437.9|20
1628593820000|2021-08-10 11:10:20|736448.4|735448.4|736435.4|735435.4|736449.2|735449.2|736431.5|735431.5|19
1628593830000|2021-08-10 11:10:30|736434.7|735434.7|736410|735410|736436.4|735436.4|736406.6|735406.6|29
1628593840000|2021-08-10 11:10:40|736409.7|735409.7|736413|735413|736417|735417|736398.8|735398.8|28
1628593850000|2021-08-10 11:10:50|736412.6|735412.6|736385.3|735385.3|736417.1|735417.1|736384.3|735384.3|29
1628593860000|2021-08-10 11:11:00|736386|735386|736375.4|735375.4|736421.3|735421.3|736356.4|735356.4|30
1628593870000|2021-08-10 11:11:10|736378.9|735378.9|736321.5|735321.5|736378.9|735378.9|736312.6|735312.6|33
1628593880000|2021-08-10 11:11:20|736325.9|735325.9|736310.9|735310.9|736335.2|735335.2|736279.5|735279.5|33
1628593890000|2021-08-10 11:11:30|736305.5|735305.5|736320.5|735320.5|736330.1|735330.1|736305.5|735305.5|25
1628593900000|2021-08-10 11:11:40|736322.9|735322.9|736320.2|735320.2|736323.5|735323.5|736310.4|735310.4|23
1628593910000|2021-08-10 11:11:50|736320|735320|736320.1|735320.1|736323.2|735323.2|736312.9|735312.9|26
1628593920000|2021-08-10 11:12:00|736320.5|735320.5|736303.4|735303.4|736321.9|735321.9|736284.8|735284.8|29
1628593930000|2021-08-10 11:12:10|736304.2|735304.2|736363.2|735363.2|736387.5|735387.5|736304.2|735304.2|33
1628593940000|2021-08-10 11:12:20|736362.8|735362.8|736314.9|735314.9|736363|735363|736309.6|735309.6|37
1628593950000|2021-08-10 11:12:30|736313.6|735313.6|736270.2|735270.2|736313.6|735313.6|736268.5|735268.5|32
1628593960000|2021-08-10 11:12:40|736271|735271|736227.5|735227.5|736275.4|735275.4|736226.6|735226.6|34
1628593970000|2021-08-10 11:12:50|736228.1|735228.1|736134|735134|736232.4|735232.4|736134|735134|32
1628593980000|2021-08-10 11:13:00|736142.3|735142.3|736157.8|735157.8|736167.2|735167.2|736139.5|735139.5|37
1628593990000|2021-08-10 11:13:10|736159.1|735159.1|736163|735163|736185.3|735185.3|736156.5|735156.5|28
1628594000000|2021-08-10 11:13:20|736162.2|735162.2|736093|735093|736164.3|735164.3|736089.5|735089.5|29
1628594010000|2021-08-10 11:13:30|736092.9|735092.9|736077.1|735077.1|736096.4|735096.4|736077.1|735077.1|28
1628594020000|2021-08-10 11:13:40|736085.6|735085.6|736143.4|735143.4|736163.4|735163.4|736084.8|735084.8|31
1628594030000|2021-08-10 11:13:50|736145.9|735145.9|736155.5|735155.5|736155.9|735155.9|736138.6|735138.6|32
1628594040000|2021-08-10 11:14:00|736153.8|735153.8|736156|735156|736167.8|735167.8|736152.6|735152.6|27
1628594050000|2021-08-10 11:14:10|736156.5|735156.5|736146.7|735146.7|736163.2|735163.2|736139.6|735139.6|33
1628594060000|2021-08-10 11:14:20|736147|735147|736151.8|735151.8|736152.9|735152.9|736141.8|735141.8|29
1628594070000|2021-08-10 11:14:30|736151.7|735151.7|736201.1|735201.1|736209|735209|736151.7|735151.7|35
1628594080000|2021-08-10 11:14:40|736198.9|735198.9|736216.2|735216.2|736244.4|735244.4|736198.7|735198.7|25
1628594090000|2021-08-10 11:14:50|736215.4|735215.4|736208.4|735208.4|736222.7|735222.7|736208.4|735208.4|28
1628594100000|2021-08-10 11:15:00|736211.2|735211.2|736188|735188|736211.2|735211.2|736185.5|735185.5|27
1628594110000|2021-08-10 11:15:10|736187.2|735187.2|736188.7|735188.7|736192.3|735192.3|736186.5|735186.5|22
1628594120000|2021-08-10 11:15:20|736189|735189|736187.6|735187.6|736189.3|735189.3|736186.3|735186.3|21
1628594130000|2021-08-10 11:15:30|736188|735188|736192.9|735192.9|736197.8|735197.8|736185.6|735185.6|16
1628594140000|2021-08-10 11:15:40|736193|735193|736149.3|735149.3|736194.1|735194.1|736148.4|735148.4|30
1628594150000|2021-08-10 11:15:50|736138.1|735138.1|736167.9|735167.9|736171.8|735171.8|736123.9|735123.9|35
1628594160000|2021-08-10 11:16:00|736169.9|735169.9|736177.3|735177.3|736178.9|735178.9|736169.2|735169.2|28
1628594170000|2021-08-10 11:16:10|736178.2|735178.2|736173.4|735173.4|736178.2|735178.2|736167.2|735167.2|16
1628594180000|2021-08-10 11:16:20|736173.2|735173.2|736154|735154|736173.2|735173.2|736153|735153|27
1628594190000|2021-08-10 11:16:30|736157.6|735157.6|736157.1|735157.1|736157.6|735157.6|736148.5|735148.5|23
1628594200000|2021-08-10 11:16:40|736156.7|735156.7|736223.5|735223.5|736254.3|735254.3|736156.7|735156.7|27
1628594210000|2021-08-10 11:16:50|736223.4|735223.4|736248.9|735248.9|736263.5|735263.5|736221.9|735221.9|30
1628594220000|2021-08-10 11:17:00|736249.8|735249.8|736211.9|735211.9|736259.7|735259.7|736211.9|735211.9|39
1628594230000|2021-08-10 11:17:10|736213|735213|736220.7|735220.7|736224.5|735224.5|736210.7|735210.7|28
1628594240000|2021-08-10 11:17:20|736221.6|735221.6|736224.2|735224.2|736224.4|735224.4|736217|735217|28
1628594250000|2021-08-10 11:17:30|736219.1|735219.1|736244.4|735244.4|736254|735254|736219.1|735219.1|38
1628594260000|2021-08-10 11:17:40|736245.5|735245.5|736298.9|735298.9|736313|735313|736242.1|735242.1|37
1628594270000|2021-08-10 11:17:50|736295.7|735295.7|736297.5|735297.5|736309.3|735309.3|736288.3|735288.3|32
1628594280000|2021-08-10 11:18:00|736298.3|735298.3|736283.2|735283.2|736304.4|735304.4|736253.4|735253.4|33
1628594290000|2021-08-10 11:18:10|736289|735289|736268.7|735268.7|736289|735289|736254.9|735254.9|35
1628594300000|2021-08-10 11:18:20|736270.2|735270.2|736262.9|735262.9|736283.4|735283.4|736252.9|735252.9|29
1628594310000|2021-08-10 11:18:30|736266.4|735266.4|736278.3|735278.3|736284.3|735284.3|736266.4|735266.4|26
1628594320000|2021-08-10 11:18:40|736265.1|735265.1|736265.9|735265.9|736282.4|735282.4|736263.9|735263.9|26
1628594330000|2021-08-10 11:18:50|736265.6|735265.6|736272.4|735272.4|736286.3|735286.3|736255.8|735255.8|29
1628594340000|2021-08-10 11:19:00|736273.5|735273.5|736280.2|735280.2|736287.9|735287.9|736265.2|735265.2|30
1628594350000|2021-08-10 11:19:10|736280.9|735280.9|736266.5|735266.5|736292.6|735292.6|736266.4|735266.4|35
1628594360000|2021-08-10 11:19:20|736266.1|735266.1|736261.7|735261.7|736268|735268|736236.3|735236.3|38
1628594370000|2021-08-10 11:19:30|736262.3|735262.3|736330.9|735330.9|736337.8|735337.8|736261.6|735261.6|35
1628594380000|2021-08-10 11:19:40|736331.6|735331.6|736320.3|735320.3|736337.1|735337.1|736311.9|735311.9|32
1628594390000|2021-08-10 11:19:50|736320|735320|736296.9|735296.9|736320|735320|736294|735294|31
1628594400000|2021-08-10 11:20:00|736298.5|735298.5|736250.1|735250.1|736298.5|735298.5|736236.6|735236.6|33
1628594410000|2021-08-10 11:20:10|736249|735249|736228.4|735228.4|736249.2|735249.2|736222.5|735222.5|34
1628594420000|2021-08-10 11:20:20|736227.7|735227.7|736244.1|735244.1|736256.8|735256.8|736225.7|735225.7|29
1628594430000|2021-08-10 11:20:30|736245.6|735245.6|736249.4|735249.4|736249.9|735249.9|736241.2|735241.2|28
1628594440000|2021-08-10 11:20:40|736250.1|735250.1|736229.7|735229.7|736254.4|735254.4|736225|735225|35
1628594450000|2021-08-10 11:20:50|736228.5|735228.5|736212.4|735212.4|736230.5|735230.5|736206.1|735206.1|28
1628594460000|2021-08-10 11:21:00|736211.3|735211.3|736120.6|735120.6|736211.7|735211.7|736114.4|735114.4|28
1628594470000|2021-08-10 11:21:10|736118.9|735118.9|736145|735145|736145.2|735145.2|736118.9|735118.9|33
1628594480000|2021-08-10 11:21:20|736172.4|735172.4|736170.9|735170.9|736174|735174|736164.9|735164.9|29
1628594490000|2021-08-10 11:21:30|736171.8|735171.8|736160.1|735160.1|736176.1|735176.1|736156.6|735156.6|29
1628594500000|2021-08-10 11:21:40|736165.3|735165.3|736178.1|735178.1|736182.8|735182.8|736163.9|735163.9|21
1628594510000|2021-08-10 11:21:50|736177.1|735177.1|736207.1|735207.1|736209.8|735209.8|736162.6|735162.6|30
1628594520000|2021-08-10 11:22:00|736210|735210|736257.5|735257.5|736274.7|735274.7|736207.5|735207.5|33
1628594530000|2021-08-10 11:22:10|736256.8|735256.8|736190.9|735190.9|736258.1|735258.1|736174.5|735174.5|34
1628594540000|2021-08-10 11:22:20|736190.3|735190.3|736234.6|735234.6|736234.6|735234.6|736185.8|735185.8|31
1628594550000|2021-08-10 11:22:30|736224.8|735224.8|736231.2|735231.2|736245.6|735245.6|736224.8|735224.8|27
1628594560000|2021-08-10 11:22:40|736231.3|735231.3|736213.8|735213.8|736239.2|735239.2|736213.8|735213.8|28
1628594570000|2021-08-10 11:22:50|736214.4|735214.4|736204.2|735204.2|736235.4|735235.4|736204.1|735204.1|33
1628594580000|2021-08-10 11:23:00|736205.6|735205.6|736211.8|735211.8|736216.8|735216.8|736204.5|735204.5|31
1628594590000|2021-08-10 11:23:10|736211.9|735211.9|736203.3|735203.3|736212.1|735212.1|736200.6|735200.6|24
1628594600000|2021-08-10 11:23:20|736203.9|735203.9|736164.9|735164.9|736204.4|735204.4|736162.1|735162.1|30
1628594610000|2021-08-10 11:23:30|736156.9|735156.9|736157.8|735157.8|736160.8|735160.8|736149.8|735149.8|28
1628594620000|2021-08-10 11:23:40|736154.8|735154.8|736166.3|735166.3|736168|735168|736154.8|735154.8|28
1628594630000|2021-08-10 11:23:50|736165.8|735165.8|736163.5|735163.5|736166.3|735166.3|736158.1|735158.1|28
1628594640000|2021-08-10 11:24:00|736163.1|735163.1|736195|735195|736198|735198|736163.1|735163.1|33
1628594650000|2021-08-10 11:24:10|736195.3|735195.3|736205.5|735205.5|736217.9|735217.9|736180.1|735180.1|27
1628594660000|2021-08-10 11:24:20|736205.2|735205.2|736210.7|735210.7|736210.7|735210.7|736203.5|735203.5|33
1628594670000|2021-08-10 11:24:30|736211|735211|736207.4|735207.4|736211|735211|736199|735199|27
1628594680000|2021-08-10 11:24:40|736207.8|735207.8|736199.4|735199.4|736209|735209|736196.3|735196.3|34
1628594690000|2021-08-10 11:24:50|736200.2|735200.2|736199.9|735199.9|736215.9|735215.9|736199.9|735199.9|28
1628594700000|2021-08-10 11:25:00|736204|735204|736200.5|735200.5|736212.1|735212.1|736197.5|735197.5|35
1628594710000|2021-08-10 11:25:10|736203|735203|736195.8|735195.8|736203|735203|736194.7|735194.7|25
1628594720000|2021-08-10 11:25:20|736195.4|735195.4|736224.4|735224.4|736224.4|735224.4|736194.8|735194.8|20
1628594730000|2021-08-10 11:25:30|736223.3|735223.3|736222.5|735222.5|736223.8|735223.8|736221.3|735221.3|27
1628594740000|2021-08-10 11:25:40|736222.7|735222.7|736227.1|735227.1|736227.1|735227.1|736222.4|735222.4|21
1628594750000|2021-08-10 11:25:50|736226.3|735226.3|736217.3|735217.3|736227.3|735227.3|736217.3|735217.3|20
1628594760000|2021-08-10 11:26:00|736162|735162|736182.5|735182.5|736200.5|735200.5|736156.8|735156.8|35
1628594770000|2021-08-10 11:26:10|736184.1|735184.1|736182.3|735182.3|736186|735186|736182.3|735182.3|19
1628594780000|2021-08-10 11:26:20|736181.6|735181.6|736180.9|735180.9|736181.6|735181.6|736179.4|735179.4|8
1628594790000|2021-08-10 11:26:30|736179.8|735179.8|736165.1|735165.1|736184.1|735184.1|736154.7|735154.7|22
1628594800000|2021-08-10 11:26:40|736148.3|735148.3|736164.2|735164.2|736167.6|735167.6|736142.5|735142.5|32
1628594810000|2021-08-10 11:26:50|736164.3|735164.3|736157.1|735157.1|736165.3|735165.3|736156.1|735156.1|29
1628594820000|2021-08-10 11:27:00|736153.8|735153.8|736163|735163|736169|735169|736143.6|735143.6|26
1628594830000|2021-08-10 11:27:10|736163.7|735163.7|736172.8|735172.8|736187.1|735187.1|736146|735146|26
1628594840000|2021-08-10 11:27:20|736171.2|735171.2|736163.1|735163.1|736184.7|735184.7|736160.5|735160.5|30
1628594850000|2021-08-10 11:27:30|736162.9|735162.9|736224.5|735224.5|736228.2|735228.2|736161.7|735161.7|27
1628594860000|2021-08-10 11:27:40|736224.9|735224.9|736248.6|735248.6|736268.3|735268.3|736224.2|735224.2|33
1628594870000|2021-08-10 11:27:50|736247.5|735247.5|736275.9|735275.9|736275.9|735275.9|736244.8|735244.8|33
1628594880000|2021-08-10 11:28:00|736277.5|735277.5|736335.6|735335.6|736336.3|735336.3|736274.9|735274.9|34
1628594890000|2021-08-10 11:28:10|736336.3|735336.3|736363.4|735363.4|736370.4|735370.4|736335|735335|34
1628594900000|2021-08-10 11:28:20|736362.2|735362.2|736351.6|735351.6|736365.6|735365.6|736348.3|735348.3|30
1628594910000|2021-08-10 11:28:30|736354.3|735354.3|736355.9|735355.9|736359|735359|736349.8|735349.8|32
1628594920000|2021-08-10 11:28:40|736356.8|735356.8|736377.5|735377.5|736382.6|735382.6|736356.8|735356.8|38
1628594930000|2021-08-10 11:28:50|736374.8|735374.8|736385.4|735385.4|736385.4|735385.4|736374.2|735374.2|38
1628594940000|2021-08-10 11:29:00|736384.9|735384.9|736366|735366|736384.9|735384.9|736361|735361|27
1628594950000|2021-08-10 11:29:10|736373.1|735373.1|736297.1|735297.1|736374.9|735374.9|736295.8|735295.8|33
1628594960000|2021-08-10 11:29:20|736296.3|735296.3|736326.5|735326.5|736335.9|735335.9|736293.3|735293.3|32
1628594970000|2021-08-10 11:29:30|736327.6|735327.6|736378.1|735378.1|736385.8|735385.8|736303.4|735303.4|35
1628594980000|2021-08-10 11:29:40|736377.3|735377.3|736288|735288|736380.6|735380.6|736256.4|735256.4|19
1628594990000|2021-08-10 11:29:50|736283.1|735283.1|736308.3|735308.3|736315.2|735315.2|736265.7|735265.7|35
1628595000000|2021-08-10 11:30:00|736312.8|735312.8|736296.7|735296.7|736316.2|735316.2|736271.7|735271.7|29
1628595010000|2021-08-10 11:30:10|736297.8|735297.8|736295.8|735295.8|736299|735299|736277.5|735277.5|31
1628595020000|2021-08-10 11:30:20|736293.3|735293.3|736291.6|735291.6|736300.9|735300.9|736291.6|735291.6|29
1628595030000|2021-08-10 11:30:30|736294|735294|736314.9|735314.9|736319.1|735319.1|736290.3|735290.3|33
1628595040000|2021-08-10 11:30:40|736316.3|735316.3|736317.6|735317.6|736320.9|735320.9|736313.4|735313.4|24
1628595050000|2021-08-10 11:30:50|736316.1|735316.1|736319.9|735319.9|736321.1|735321.1|736315.6|735315.6|16
1628595060000|2021-08-10 11:31:00|736319.7|735319.7|736317.3|735317.3|736320.7|735320.7|736314|735314|20
1628595070000|2021-08-10 11:31:10|736319|735319|736351.1|735351.1|736376.6|735376.6|736314|735314|29
1628595080000|2021-08-10 11:31:20|736348.8|735348.8|736342.5|735342.5|736348.8|735348.8|736340.9|735340.9|21
1628595090000|2021-08-10 11:31:30|736343.7|735343.7|736344.6|735344.6|736346|735346|736341.8|735341.8|18
1628595100000|2021-08-10 11:31:40|736345.3|735345.3|736343.8|735343.8|736345.6|735345.6|736343.8|735343.8|10
1628595110000|2021-08-10 11:31:50|736342.9|735342.9|736348.4|735348.4|736360|735360|736342.7|735342.7|19
1628595120000|2021-08-10 11:32:00|736352.6|735352.6|736351|735351|736358.2|735358.2|736342.1|735342.1|28
1628595130000|2021-08-10 11:32:10|736354|735354|736366.1|735366.1|736377.5|735377.5|736353.1|735353.1|27
1628595140000|2021-08-10 11:32:20|736362.3|735362.3|736361.5|735361.5|736367.5|735367.5|736359.6|735359.6|19
1628595150000|2021-08-10 11:32:30|736363.2|735363.2|736340.2|735340.2|736372.6|735372.6|736337.9|735337.9|24
1628595160000|2021-08-10 11:32:40|736342.7|735342.7|736350.9|735350.9|736363.1|735363.1|736341.6|735341.6|26
1628595170000|2021-08-10 11:32:50|736349.9|735349.9|736347.7|735347.7|736352.1|735352.1|736347.1|735347.1|19
1628595180000|2021-08-10 11:33:00|736346.6|735346.6|736367.9|735367.9|736377.1|735377.1|736341.5|735341.5|23
1628595190000|2021-08-10 11:33:10|736362.6|735362.6|736356.6|735356.6|736364.7|735364.7|736356.6|735356.6|12
1628595200000|2021-08-10 11:33:20|736347.2|735347.2|736302|735302|736356.5|735356.5|736292.5|735292.5|27
1628595210000|2021-08-10 11:33:30|736302.6|735302.6|736302|735302|736302.6|735302.6|736297.5|735297.5|20
1628595220000|2021-08-10 11:33:40|736305.2|735305.2|736306.6|735306.6|736314|735314|736297.7|735297.7|32
1628595230000|2021-08-10 11:33:50|736305.9|735305.9|736302.8|735302.8|736315.1|735315.1|736300|735300|28
1628595240000|2021-08-10 11:34:00|736302.1|735302.1|736310.5|735310.5|736312.2|735312.2|736300|735300|24
1628595250000|2021-08-10 11:34:10|736307.6|735307.6|736379.3|735379.3|736385.2|735385.2|736304.2|735304.2|25
1628595260000|2021-08-10 11:34:20|736378.6|735378.6|736364.4|735364.4|736380.6|735380.6|736361.3|735361.3|35
1628595270000|2021-08-10 11:34:30|736366.6|735366.6|736378|735378|736391.2|735391.2|736365.2|735365.2|31
1628595280000|2021-08-10 11:34:40|736377.9|735377.9|736387.1|735387.1|736388.5|735388.5|736375.3|735375.3|24
1628595290000|2021-08-10 11:34:50|736386.4|735386.4|736378|735378|736418|735418|736374.1|735374.1|35
1628595300000|2021-08-10 11:35:00|736364.9|735364.9|736397.7|735397.7|736404.4|735404.4|736364.9|735364.9|29
1628595310000|2021-08-10 11:35:10|736393.1|735393.1|736421|735421|736439.9|735439.9|736386|735386|31
1628595320000|2021-08-10 11:35:20|736430.2|735430.2|736406|735406|736430.2|735430.2|736403.4|735403.4|28
1628595330000|2021-08-10 11:35:30|736407.9|735407.9|736406.3|735406.3|736415.3|735415.3|736398.3|735398.3|26
1628595340000|2021-08-10 11:35:40|736407.8|735407.8|736393.8|735393.8|736407.8|735407.8|736392.8|735392.8|27
1628595350000|2021-08-10 11:35:50|736394.9|735394.9|736407.9|735407.9|736413.3|735413.3|736392.7|735392.7|20
1628595360000|2021-08-10 11:36:00|736408.7|735408.7|736421.8|735421.8|736424.9|735424.9|736406.6|735406.6|23
1628595370000|2021-08-10 11:36:10|736421.9|735421.9|736433.9|735433.9|736435.2|735435.2|736418.3|735418.3|18
1628595380000|2021-08-10 11:36:20|736435|735435|736433.6|735433.6|736442.3|735442.3|736411.9|735411.9|27
1628595390000|2021-08-10 11:36:30|736435.8|735435.8|736456|735456|736457.8|735457.8|736431.9|735431.9|30
1628595400000|2021-08-10 11:36:40|736456.3|735456.3|736975.3|734975.3|736976.2|735507.6|736454.3|734968.6|33
1628595410000|2021-08-10 11:36:50|736974.9|734974.9|736987.6|734987.6|736987.6|735475|736458.2|734966.2|29
1628595420000|2021-08-10 11:37:00|736487.7|735487.7|736474.9|735474.9|736496.6|735496.6|736446.7|735446.7|36
1628595430000|2021-08-10 11:37:10|736472.2|735472.2|736526|735526|736541.7|735541.7|736468.3|735468.3|34
1628595440000|2021-08-10 11:37:20|736521.5|735521.5|736513.1|735513.1|736521.5|735521.5|736506.6|735506.6|25
1628595450000|2021-08-10 11:37:30|736512.2|735512.2|736510|735510|736516.3|735516.3|736503|735503|30
1628595460000|2021-08-10 11:37:40|736510.8|735510.8|736516.4|735516.4|736516.5|735516.5|736507.7|735507.7|26
1628595470000|2021-08-10 11:37:50|736516.8|735516.8|736562|735562|736562.3|735562.3|736516.8|735516.8|34
1628595480000|2021-08-10 11:38:00|736562.1|735562.1|736608.6|735608.6|736610.1|735610.1|736556.8|735556.8|28
1628595490000|2021-08-10 11:38:10|736609.8|735609.8|736607.6|735607.6|736613.1|735613.1|736598.7|735598.7|21
1628595500000|2021-08-10 11:38:20|736604.4|735604.4|736608.2|735608.2|736610.2|735610.2|736593.3|735593.3|26
1628595510000|2021-08-10 11:38:30|736606.5|735606.5|736662.7|735662.7|736667.6|735667.6|736605.5|735605.5|23
1628595520000|2021-08-10 11:38:40|736664.5|735664.5|736660.9|735660.9|736671.1|735671.1|736626.3|735626.3|31
1628595530000|2021-08-10 11:38:50|736661|735661|736639.2|735639.2|736663|735663|736638.9|735638.9|21
1628595540000|2021-08-10 11:39:00|736638.5|735638.5|736641.1|735641.1|736641.1|735641.1|736619.5|735619.5|28
1628595550000|2021-08-10 11:39:10|736636.1|735636.1|736645.4|735645.4|736649.5|735649.5|736633.9|735633.9|26
1628595560000|2021-08-10 11:39:20|736646.3|735646.3|736643.5|735643.5|736646.3|735646.3|736632.1|735632.1|28
1628595570000|2021-08-10 11:39:30|736644.8|735644.8|736635|735635|736647.5|735647.5|736635|735635|20
1628595580000|2021-08-10 11:39:40|736636|735636|736637.9|735637.9|736639.2|735639.2|736606.9|735606.9|29
1628595590000|2021-08-10 11:39:50|736633.7|735633.7|736641.3|735641.3|736651.3|735651.3|736633.7|735633.7|23
1628595600000|2021-08-10 11:40:00|736645.2|735645.2|736636.9|735636.9|736657.7|735657.7|736616.4|735616.4|37
1628595610000|2021-08-10 11:40:10|736635.4|735635.4|736639.4|735639.4|736641.5|735641.5|736635.4|735635.4|22
1628595620000|2021-08-10 11:40:20|736638.9|735638.9|736644|735644|736658.2|735658.2|736633|735633|26
1628595630000|2021-08-10 11:40:30|736647.8|735647.8|736640.5|735640.5|736665.6|735665.6|736634.9|735634.9|31
1628595640000|2021-08-10 11:40:40|736637.9|735637.9|736645.2|735645.2|736649|735649|736637.6|735637.6|26
1628595650000|2021-08-10 11:40:50|736644.8|735644.8|736614.4|735614.4|736644.8|735644.8|736604.2|735604.2|27
1628595660000|2021-08-10 11:41:00|736614|735614|736595.3|735595.3|736614|735614|736583.7|735583.7|24
1628595670000|2021-08-10 11:41:10|736594.9|735594.9|736606.8|735606.8|736606.8|735606.8|736594.9|735594.9|9
1628595680000|2021-08-10 11:41:20|736607.9|735607.9|736622.5|735622.5|736624.5|735624.5|736601.9|735601.9|18
1628595690000|2021-08-10 11:41:30|736623.5|735623.5|736620.7|735620.7|736623.5|735623.5|736618.3|735618.3|15
1628595700000|2021-08-10 11:41:40|736620.9|735620.9|736619.8|735619.8|736624.6|735624.6|736617.8|735617.8|16
1628595710000|2021-08-10 11:41:50|736623.8|735623.8|736655.1|735655.1|736660.5|735660.5|736623.8|735623.8|23
1628595720000|2021-08-10 11:42:00|736652.2|735652.2|736642.1|735642.1|736652.2|735652.2|736642.1|735642.1|18
1628595730000|2021-08-10 11:42:10|736642.3|735642.3|736648.9|735648.9|736648.9|735648.9|736620.6|735620.6|21
1628595740000|2021-08-10 11:42:20|736649.1|735649.1|736692.7|735692.7|736697.7|735697.7|736649.1|735649.1|30
1628595750000|2021-08-10 11:42:30|736691.2|735691.2|736715.6|735715.6|736729.3|735729.3|736691.2|735691.2|34
1628595760000|2021-08-10 11:42:40|736715.1|735715.1|736739.1|735739.1|736739.1|735739.1|736707.2|735707.2|23
1628595770000|2021-08-10 11:42:50|736739.2|735739.2|736726.5|735726.5|736740.3|735740.3|736720.8|735720.8|35
1628595780000|2021-08-10 11:43:00|736735.6|735735.6|736716.1|735716.1|736735.9|735735.9|736707.5|735707.5|31
1628595790000|2021-08-10 11:43:10|736714.7|735714.7|736675.4|735675.4|736715.6|735715.6|736664.1|735664.1|24
1628595800000|2021-08-10 11:43:20|736675.5|735675.5|736680.4|735680.4|736685.5|735685.5|736673.5|735673.5|25
1628595810000|2021-08-10 11:43:30|736680.6|735680.6|736684.9|735684.9|736694.7|735694.7|736680.6|735680.6|18
1628595820000|2021-08-10 11:43:40|736684.2|735684.2|736680.8|735680.8|736684.3|735684.3|736679.3|735679.3|19
1628595830000|2021-08-10 11:43:50|736679|735679|736685.7|735685.7|736686.1|735686.1|736679|735679|22
1628595840000|2021-08-10 11:44:00|736685.5|735685.5|736697|735697|736710.6|735710.6|736685.5|735685.5|28
1628595850000|2021-08-10 11:44:10|736706.2|735706.2|736671.9|735671.9|736706.2|735706.2|736664.2|735664.2|30
1628595860000|2021-08-10 11:44:20|736671|735671|736607.9|735607.9|736672.7|735672.7|736607.9|735607.9|30
1628595870000|2021-08-10 11:44:30|736619|735619|736629.2|735629.2|736634.4|735634.4|736615.9|735615.9|28
1628595880000|2021-08-10 11:44:40|736627.6|735627.6|736621.6|735621.6|736632.4|735632.4|736621.6|735621.6|17
1628595890000|2021-08-10 11:44:50|736623.2|735623.2|736626.4|735626.4|736632.3|735632.3|736620.9|735620.9|17
1628595900000|2021-08-10 11:45:00|736626.5|735626.5|736684.1|735684.1|736688.5|735688.5|736624.8|735624.8|26
1628595910000|2021-08-10 11:45:10|736687.5|735687.5|736674.1|735674.1|736690.1|735690.1|736669.4|735669.4|25
1628595920000|2021-08-10 11:45:20|736674.9|735674.9|736665.6|735665.6|736679.7|735679.7|736659.3|735659.3|23
1628595930000|2021-08-10 11:45:30|736648|735648|736646.9|735646.9|736654.6|735654.6|736643.4|735643.4|25
1628595940000|2021-08-10 11:45:40|736648.9|735648.9|736661.3|735661.3|736666.7|735666.7|736648.9|735648.9|23
1628595950000|2021-08-10 11:45:50|736662|735662|736646.6|735646.6|736662.9|735662.9|736637.1|735637.1|23
1628595960000|2021-08-10 11:46:00|736646.7|735646.7|736650.5|735650.5|736666|735666|736632.1|735632.1|28
1628595970000|2021-08-10 11:46:10|736650.7|735650.7|736636.7|735636.7|736654.1|735654.1|736623.6|735623.6|21
1628595980000|2021-08-10 11:46:20|736633.9|735633.9|736631.1|735631.1|736633.9|735633.9|736622|735622|25
1628595990000|2021-08-10 11:46:30|736629.6|735629.6|736644.9|735644.9|736657.3|735657.3|736629.6|735629.6|23
1628596000000|2021-08-10 11:46:40|736645.4|735645.4|736639.8|735639.8|736647.7|735647.7|736634.2|735634.2|14
1628596010000|2021-08-10 11:46:50|736634.2|735634.2|736645.4|735645.4|736645.6|735645.6|736630.8|735630.8|14
1628596020000|2021-08-10 11:47:00|736643.5|735643.5|736643.1|735643.1|736645.7|735645.7|736639.7|735639.7|12
1628596030000|2021-08-10 11:47:10|736639.3|735639.3|736644.2|735644.2|736646.7|735646.7|736638.7|735638.7|16
1628596040000|2021-08-10 11:47:20|736644.5|735644.5|736648.4|735648.4|736656.3|735656.3|736635.8|735635.8|23
1628596050000|2021-08-10 11:47:30|736646.5|735646.5|736623.8|735623.8|736646.5|735646.5|736617.9|735617.9|22
1628596060000|2021-08-10 11:47:40|736627|735627|736635.5|735635.5|736644.3|735644.3|736626.9|735626.9|21
1628596070000|2021-08-10 11:47:50|736632.7|735632.7|736628.1|735628.1|736642.9|735642.9|736628.1|735628.1|12
1628596080000|2021-08-10 11:48:00|736629.7|735629.7|736652.2|735652.2|736652.2|735652.2|736626|735626|27
1628596090000|2021-08-10 11:48:10|736650.3|735650.3|736665.9|735665.9|736670.7|735670.7|736647.7|735647.7|33
1628596100000|2021-08-10 11:48:20|736665.5|735665.5|736670.7|735670.7|736681.1|735681.1|736660.6|735660.6|28
1628596110000|2021-08-10 11:48:30|736671.2|735671.2|736668.5|735668.5|736673.6|735673.6|736654.6|735654.6|31
1628596120000|2021-08-10 11:48:40|736669.6|735669.6|736651.5|735651.5|736669.6|735669.6|736645.6|735645.6|22
1628596130000|2021-08-10 11:48:50|736650.2|735650.2|736654.5|735654.5|736655|735655|736648|735648|22
1628596140000|2021-08-10 11:49:00|736653.7|735653.7|736650.7|735650.7|736660.1|735660.1|736650.7|735650.7|19
1628596150000|2021-08-10 11:49:10|736651.1|735651.1|736662.1|735662.1|736662.1|735662.1|736648.2|735648.2|28
1628596160000|2021-08-10 11:49:20|736660|735660|736660.9|735660.9|736663.3|735663.3|736658.6|735658.6|28
1628596170000|2021-08-10 11:49:30|736660.4|735660.4|736696.1|735696.1|736698.1|735698.1|736660.4|735660.4|24
1628596180000|2021-08-10 11:49:40|736696.5|735696.5|736701.6|735701.6|736711.5|735711.5|736693.4|735693.4|19
1628596190000|2021-08-10 11:49:50|736706.8|735706.8|736690.8|735690.8|736714.3|735714.3|736683.5|735683.5|30
1628596200000|2021-08-10 11:50:00|736691.1|735691.1|736693.8|735693.8|736700.8|735700.8|736681.6|735681.6|28
1628596210000|2021-08-10 11:50:10|736689.5|735689.5|736689.3|735689.3|736690.6|735690.6|736683.8|735683.8|22
1628596220000|2021-08-10 11:50:20|736690.3|735690.3|736701.2|735701.2|736706.1|735706.1|736685.9|735685.9|22
1628596230000|2021-08-10 11:50:30|736700.7|735700.7|736687.3|735687.3|736706.8|735706.8|736684.8|735684.8|23
1628596240000|2021-08-10 11:50:40|736687.5|735687.5|736686.6|735686.6|736691|735691|736682.8|735682.8|24
1628596250000|2021-08-10 11:50:50|736688.9|735688.9|736690.9|735690.9|736692.5|735692.5|736685.9|735685.9|21
1628596260000|2021-08-10 11:51:00|736692|735692|736684|735684|736692|735692|736676.2|735676.2|19
1628596270000|2021-08-10 11:51:10|736684.2|735684.2|736675.7|735675.7|736691.9|735691.9|736656.2|735656.2|29
1628596280000|2021-08-10 11:51:20|736676.1|735676.1|736689.1|735689.1|736710.1|735710.1|736674|735674|31
1628596290000|2021-08-10 11:51:30|736688.4|735688.4|736688.1|735688.1|736697.1|735697.1|736680.2|735680.2|27
1628596300000|2021-08-10 11:51:40|736689|735689|736698.8|735698.8|736700.7|735700.7|736689|735689|26
1628596310000|2021-08-10 11:51:50|736699.1|735699.1|736726|735726|736735.2|735735.2|736699.1|735699.1|29
1628596320000|2021-08-10 11:52:00|736723.7|735723.7|736694.7|735694.7|736727.1|735727.1|736694.3|735694.3|24
1628596330000|2021-08-10 11:52:10|736695.2|735695.2|736702.3|735702.3|736714.2|735714.2|736680.1|735680.1|32
1628596340000|2021-08-10 11:52:20|736705.7|735705.7|736697.3|735697.3|736710|735710|736696.9|735696.9|17
1628596350000|2021-08-10 11:52:30|736698.7|735698.7|736695.3|735695.3|736698.7|735698.7|736693.9|735693.9|15
1628596360000|2021-08-10 11:52:40|736697.6|735697.6|736695.3|735695.3|736697.6|735697.6|736694|735694|17
1628596370000|2021-08-10 11:52:50|736695.9|735695.9|736698.8|735698.8|736698.8|735698.8|736695|735695|21
1628596380000|2021-08-10 11:53:00|736700.4|735700.4|736672.6|735672.6|736700.4|735700.4|736672.6|735672.6|22
1628596390000|2021-08-10 11:53:10|736672|735672|736660.7|735660.7|736672.4|735672.4|736658.6|735658.6|23
1628596400000|2021-08-10 11:53:20|736661.7|735661.7|736608.5|735608.5|736662|735662|736585.6|735585.6|30
1628596410000|2021-08-10 11:53:30|736630.4|735630.4|736629.3|735629.3|736631.3|735631.3|736615|735615|27
1628596420000|2021-08-10 11:53:40|736629.9|735629.9|736639.3|735639.3|736641.2|735641.2|736627.4|735627.4|20
1628596430000|2021-08-10 11:53:50|736639.4|735639.4|736618|735618|736639.6|735639.6|736618|735618|22
1628596440000|2021-08-10 11:54:00|736627.8|735627.8|736647.9|735647.9|736653.7|735653.7|736623|735623|30
1628596450000|2021-08-10 11:54:10|736648.3|735648.3|736634.2|735634.2|736648.3|735648.3|736629.4|735629.4|30
1628596460000|2021-08-10 11:54:20|736595.3|735595.3|736642.9|735642.9|736643.8|735643.8|736595.3|735595.3|32
1628596470000|2021-08-10 11:54:30|736640|735640|736641.3|735641.3|736646.9|735646.9|736639.3|735639.3|27
1628596480000|2021-08-10 11:54:40|736641.8|735641.8|736638.7|735638.7|736642.8|735642.8|736632.5|735632.5|22
1628596490000|2021-08-10 11:54:50|736636.8|735636.8|736629.2|735629.2|736647.1|735647.1|736629.2|735629.2|31
1628596500000|2021-08-10 11:55:00|736630.2|735630.2|736637.4|735637.4|736640.4|735640.4|736628.1|735628.1|30
1628596510000|2021-08-10 11:55:10|736636.3|735636.3|736647.3|735647.3|736648.3|735648.3|736636.3|735636.3|27
1628596520000|2021-08-10 11:55:20|736648.1|735648.1|736646.7|735646.7|736650.7|735650.7|736643.3|735643.3|18
1628596530000|2021-08-10 11:55:30|736645.9|735645.9|736649.4|735649.4|736649.4|735649.4|736644.8|735644.8|16
1628596540000|2021-08-10 11:55:40|736647.3|735647.3|736649.3|735649.3|736649.6|735649.6|736647.1|735647.1|11
1628596550000|2021-08-10 11:55:50|736648.7|735648.7|736650.4|735650.4|736652|735652|736647.3|735647.3|14
1628596560000|2021-08-10 11:56:00|736646|735646|736648.1|735648.1|736654.3|735654.3|736645.2|735645.2|20
1628596570000|2021-08-10 11:56:10|736647.3|735647.3|736645.4|735645.4|736655.1|735655.1|736643.7|735643.7|20
1628596580000|2021-08-10 11:56:20|736647.9|735647.9|736644.3|735644.3|736647.9|735647.9|736643.2|735643.2|26
1628596590000|2021-08-10 11:56:30|736643.4|735643.4|736645.4|735645.4|736646.7|735646.7|736639|735639|19
1628596600000|2021-08-10 11:56:40|736644.6|735644.6|736635.8|735635.8|736650.7|735650.7|736631.1|735631.1|23
1628596610000|2021-08-10 11:56:50|736634.7|735634.7|736624.3|735624.3|736636.3|735636.3|736621.9|735621.9|27
1628596620000|2021-08-10 11:57:00|736623.5|735623.5|736619.8|735619.8|736624.7|735624.7|736591.3|735591.3|33
1628596630000|2021-08-10 11:57:10|736618.3|735618.3|736624.8|735624.8|736625.5|735625.5|736616.6|735616.6|23
1628596640000|2021-08-10 11:57:20|736625.6|735625.6|736618.1|735618.1|736625.6|735625.6|736612.5|735612.5|18
1628596650000|2021-08-10 11:57:30|736618|735618|736625.6|735625.6|736626.6|735626.6|736616.4|735616.4|24
1628596660000|2021-08-10 11:57:40|736615.1|735615.1|736563.6|735563.6|736626|735626|736544.4|735544.4|35
1628596670000|2021-08-10 11:57:50|736565.9|735565.9|736572.2|735572.2|736573.2|735573.2|736562.4|735562.4|18
1628596680000|2021-08-10 11:58:00|736574.6|735574.6|736560.4|735560.4|736574.6|735574.6|736556.6|735556.6|24
1628596690000|2021-08-10 11:58:10|736561|735561|736548.6|735548.6|736566.5|735566.5|736538.1|735538.1|30
1628596700000|2021-08-10 11:58:20|736548.2|735548.2|736549.1|735549.1|736549.5|735549.5|736547.3|735547.3|27
1628596710000|2021-08-10 11:58:30|736549.5|735549.5|736478.1|735478.1|736553.3|735553.3|736470.6|735470.6|29
1628596720000|2021-08-10 11:58:40|736479.6|735479.6|736474.8|735474.8|736479.6|735479.6|736473.9|735473.9|24
1628596730000|2021-08-10 11:58:50|736474|735474|736477|735477|736480.6|735480.6|736474|735474|20
1628596740000|2021-08-10 11:59:00|736476.4|735476.4|736477.6|735477.6|736477.8|735477.8|736474.2|735474.2|18
1628596750000|2021-08-10 11:59:10|736478.8|735478.8|736476|735476|736482.4|735482.4|736473.4|735473.4|19
1628596760000|2021-08-10 11:59:20|736475.8|735475.8|736554.8|735554.8|736554.8|735554.8|736475.8|735475.8|20
1628596770000|2021-08-10 11:59:30|736569.2|735569.2|736602.2|735602.2|736607.2|735607.2|736555.9|735555.9|36
1628596780000|2021-08-10 11:59:40|736610.8|735610.8|736624.9|735624.9|736651.2|735651.2|736609.1|735609.1|30
1628596790000|2021-08-10 11:59:50|736627.2|735627.2|736619.1|735619.1|736648.4|735648.4|736608.5|735608.5|33
1628596800000|2021-08-10 12:00:00|736620.1|735620.1|736619.3|735619.3|736620.6|735620.6|736534.3|735534.3|37
1628596810000|2021-08-10 12:00:10|736624.4|735624.4|736625.6|735625.6|736628.9|735628.9|736623.5|735623.5|20
1628596820000|2021-08-10 12:00:20|736624.9|735624.9|736634|735634|736635.7|735635.7|736624.9|735624.9|22
1628596830000|2021-08-10 12:00:30|736634.2|735634.2|736660.8|735660.8|736669|735669|736633.9|735633.9|27
1628596840000|2021-08-10 12:00:40|736705.5|735705.5|736714.8|735714.8|736716.9|735716.9|736703.1|735703.1|32
1628596850000|2021-08-10 12:00:50|736712|735712|736737.5|735737.5|736739|735739|736712|735712|32
1628596860000|2021-08-10 12:01:00|736734.5|735734.5|736700.9|735700.9|736734.5|735734.5|736683|735683|30
1628596870000|2021-08-10 12:01:10|736702.6|735702.6|736701.1|735701.1|736705.4|735705.4|736693.8|735693.8|27
1628596880000|2021-08-10 12:01:20|736699.4|735699.4|736689.1|735689.1|736699.5|735699.5|736686.2|735686.2|25
1628596890000|2021-08-10 12:01:30|736688|735688|736647.1|735647.1|736689.5|735689.5|736637.9|735637.9|20
1628596900000|2021-08-10 12:01:40|736645.4|735645.4|736643.5|735643.5|736645.4|735645.4|736640|735640|33
1628596910000|2021-08-10 12:01:50|736644|735644|736638.3|735638.3|736644.3|735644.3|736636.4|735636.4|15
1628596920000|2021-08-10 12:02:00|736638.7|735638.7|736703.5|735703.5|736708.4|735708.4|736635.9|735635.9|28
1628596930000|2021-08-10 12:02:10|736704|735704|736707.4|735707.4|736709.1|735709.1|736704|735704|24
1628596940000|2021-08-10 12:02:20|736705.7|735705.7|736720.7|735720.7|736743|735743|736704.8|735704.8|26
1628596950000|2021-08-10 12:02:30|736720.4|735720.4|736735.3|735735.3|736737.7|735737.7|736706.6|735706.6|27
1628596960000|2021-08-10 12:02:40|736737|735737|736739|735739|736742.8|735742.8|736736.2|735736.2|27
1628596970000|2021-08-10 12:02:50|736739.6|735739.6|736763.3|735763.3|736763.3|735763.3|736738.7|735738.7|25
1628596980000|2021-08-10 12:03:00|736764.6|735764.6|736792|735792|736804.1|735804.1|736764.6|735764.6|32
1628596990000|2021-08-10 12:03:10|736792.3|735792.3|736818.9|735818.9|736818.9|735818.9|736791.4|735791.4|32
1628597000000|2021-08-10 12:03:20|736805.8|735805.8|736828.8|735828.8|736841.8|735841.8|736805.8|735805.8|30
1628597010000|2021-08-10 12:03:30|736826.1|735826.1|736849.2|735849.2|736849.2|735849.2|736821.8|735821.8|33
1628597020000|2021-08-10 12:03:40|736844.7|735844.7|736843.9|735843.9|736850.8|735850.8|736833.3|735833.3|26
1628597030000|2021-08-10 12:03:50|736845.7|735845.7|736846.8|735846.8|736854.8|735854.8|736842.2|735842.2|22
1628597040000|2021-08-10 12:04:00|736843.6|735843.6|736843.5|735843.5|736848.9|735848.9|736841.4|735841.4|20
1628597050000|2021-08-10 12:04:10|736844.3|735844.3|736848.5|735848.5|736848.5|735848.5|736842.5|735842.5|15
1628597060000|2021-08-10 12:04:20|736842.6|735842.6|736841.8|735841.8|736845.1|735845.1|736841.8|735841.8|22
1628597070000|2021-08-10 12:04:30|736842.2|735842.2|736844.3|735844.3|736845.9|735845.9|736841.3|735841.3|17
1628597080000|2021-08-10 12:04:40|736844.5|735844.5|736846.9|735846.9|736848.1|735848.1|736844.5|735844.5|21
1628597090000|2021-08-10 12:04:50|736847.7|735847.7|736825|735825|736853.4|735853.4|736820|735820|23
1628597100000|2021-08-10 12:05:00|736798.7|735798.7|736726.6|735726.6|736798.7|735798.7|736724.4|735724.4|31
1628597110000|2021-08-10 12:05:10|736727.1|735727.1|736730.4|735730.4|736732.6|735732.6|736727.1|735727.1|27
1628597120000|2021-08-10 12:05:20|736731|735731|736763.9|735763.9|736764.2|735764.2|736731|735731|28
1628597130000|2021-08-10 12:05:30|736764.4|735764.4|736767.6|735767.6|736776.7|735776.7|736758.8|735758.8|27
1628597140000|2021-08-10 12:05:40|736767.9|735767.9|736772.9|735772.9|736775.9|735775.9|736766.7|735766.7|28
1628597150000|2021-08-10 12:05:50|736773.7|735773.7|736792|735792|736794.8|735794.8|736773.7|735773.7|16
1628597160000|2021-08-10 12:06:00|736791.7|735791.7|736793|735793|736827.7|735827.7|736788.4|735788.4|33
1628597170000|2021-08-10 12:06:10|736791.1|735791.1|736770|735770|736793.2|735793.2|736758|735758|27
1628597180000|2021-08-10 12:06:20|736769.9|735769.9|736772.6|735772.6|736773.6|735773.6|736769.9|735769.9|23
1628597190000|2021-08-10 12:06:30|736773.7|735773.7|736780.5|735780.5|736782.3|735782.3|736773.3|735773.3|25
1628597200000|2021-08-10 12:06:40|736783.8|735783.8|736786.8|735786.8|736796.9|735796.9|736781.3|735781.3|23
1628597210000|2021-08-10 12:06:50|736785.3|735785.3|736805.9|735805.9|736809.5|735809.5|736784.4|735784.4|24
1628597220000|2021-08-10 12:07:00|736806.4|735806.4|736807.6|735807.6|736809.4|735809.4|736805.7|735805.7|13
1628597230000|2021-08-10 12:07:10|736808.1|735808.1|736881.2|735881.2|736881.2|735881.2|736808.1|735808.1|32
1628597240000|2021-08-10 12:07:20|736878|735878|736872.2|735872.2|736878|735878|736871.9|735871.9|19
1628597250000|2021-08-10 12:07:30|736872|735872|736880.1|735880.1|736888.8|735888.8|736872|735872|20
1628597260000|2021-08-10 12:07:40|736877.9|735877.9|736869.5|735869.5|736877.9|735877.9|736857.2|735857.2|30
1628597270000|2021-08-10 12:07:50|736869.9|735869.9|736890.7|735890.7|736899.5|735899.5|736854.9|735854.9|27
1628597280000|2021-08-10 12:08:00|736891.2|735891.2|736900.7|735900.7|736926.1|735926.1|736891.2|735891.2|33
1628597290000|2021-08-10 12:08:10|736900.6|735900.6|736897.1|735897.1|736901.6|735901.6|736886.8|735886.8|21
1628597300000|2021-08-10 12:08:20|736898.7|735898.7|736900.8|735900.8|736902.5|735902.5|736898.1|735898.1|13
1628597310000|2021-08-10 12:08:30|736902|735902|736903.6|735903.6|736904.2|735904.2|736899.7|735899.7|19
1628597320000|2021-08-10 12:08:40|736901.1|735901.1|736899.6|735899.6|736905.3|735905.3|736899.3|735899.3|21
1628597330000|2021-08-10 12:08:50|736898.9|735898.9|736898.6|735898.6|736898.9|735898.9|736888.3|735888.3|17
1628597340000|2021-08-10 12:09:00|736898.9|735898.9|736911.5|735911.5|736912|735912|736897.3|735897.3|14
1628597350000|2021-08-10 12:09:10|736914.4|735914.4|736945.5|735945.5|736946.6|735946.6|736914.4|735914.4|27
1628597360000|2021-08-10 12:09:20|736944.2|735944.2|736935.8|735935.8|736947|735947|736934.9|735934.9|28
1628597370000|2021-08-10 12:09:30|736936.9|735936.9|736937.5|735937.5|736940.6|735940.6|736933.6|735933.6|24
1628597380000|2021-08-10 12:09:40|736935.9|735935.9|736935|735935|736937.2|735937.2|736930.6|735930.6|27
1628597390000|2021-08-10 12:09:50|736936.1|735936.1|736935.9|735935.9|736946.4|735946.4|736914.7|735914.7|29
1628597400000|2021-08-10 12:10:00|736938.2|735938.2|736951.1|735951.1|736972|735972|736938.2|735938.2|35
1628597410000|2021-08-10 12:10:10|736952.2|735952.2|737019.4|736019.4|737024.6|736024.6|736947.9|735947.9|27
1628597420000|2021-08-10 12:10:20|737016.2|736016.2|736956.8|735956.8|737016.2|736016.2|736949.7|735949.7|33
1628597430000|2021-08-10 12:10:30|736958.5|735958.5|736946.3|735946.3|736958.7|735958.7|736944.7|735944.7|21
1628597440000|2021-08-10 12:10:40|736945.8|735945.8|736943.3|735943.3|736951.1|735951.1|736940.3|735940.3|23
1628597450000|2021-08-10 12:10:50|736943.7|735943.7|736945.2|735945.2|736971.7|735971.7|736938|735938|27
1628597460000|2021-08-10 12:11:00|736947.2|735947.2|736879.5|735879.5|736947.6|735947.6|736878.5|735878.5|32
1628597470000|2021-08-10 12:11:10|736880.7|735880.7|736917.4|735917.4|736924.7|735924.7|736878.3|735878.3|32
1628597480000|2021-08-10 12:11:20|736917.9|735917.9|736907.5|735907.5|736921.4|735921.4|736906|735906|23
1628597490000|2021-08-10 12:11:30|736908.2|735908.2|736917.9|735917.9|736920.7|735920.7|736897.1|735897.1|20
1628597500000|2021-08-10 12:11:40|736914.7|735914.7|736956.7|735956.7|736960.1|735960.1|736914.4|735914.4|25
1628597510000|2021-08-10 12:11:50|736955.6|735955.6|736958.2|735958.2|736963.1|735963.1|736954.9|735954.9|16
1628597520000|2021-08-10 12:12:00|736959.4|735959.4|737020|736020|737043.3|736043.3|736957.9|735957.9|28
1628597530000|2021-08-10 12:12:10|737018.4|736018.4|737018.9|736018.9|737022.9|736022.9|737014.5|736014.5|25
1628597540000|2021-08-10 12:12:20|737017.2|736017.2|737003.9|736003.9|737019.8|736019.8|736993.4|735993.4|27
1628597550000|2021-08-10 12:12:30|737003.6|736003.6|736987.8|735987.8|737004.7|736004.7|736974|735974|32
1628597560000|2021-08-10 12:12:40|736986.2|735986.2|736990.3|735990.3|736997.9|735997.9|736986.2|735986.2|25
1628597570000|2021-08-10 12:12:50|736990.2|735990.2|737005.5|736005.5|737009.7|736009.7|736990.2|735990.2|36
1628597580000|2021-08-10 12:13:00|737005.2|736005.2|737015.5|736015.5|737024.5|736024.5|736994.8|735994.8|24
1628597590000|2021-08-10 12:13:10|737013.8|736013.8|737024.5|736024.5|737026|736026|737008.8|736008.8|25
1628597600000|2021-08-10 12:13:20|737024.9|736024.9|737033.2|736033.2|737036.1|736036.1|737012.4|736012.4|20
1628597610000|2021-08-10 12:13:30|737032.9|736032.9|737026.3|736026.3|737035.1|736035.1|737008.7|736008.7|28
1628597620000|2021-08-10 12:13:40|737025.8|736025.8|737024.7|736024.7|737026.1|736026.1|737000.4|736000.4|25
1628597630000|2021-08-10 12:13:50|737014.2|736014.2|737059.2|736059.2|737069.3|736069.3|737014.2|736014.2|30
1628597640000|2021-08-10 12:14:00|737058.1|736058.1|737035.3|736035.3|737059.8|736059.8|737030.6|736030.6|33
1628597650000|2021-08-10 12:14:10|737039.9|736039.9|737061.8|736061.8|737062.5|736062.5|737030.9|736030.9|20
1628597660000|2021-08-10 12:14:20|737057.2|736057.2|737063.3|736063.3|737064.1|736064.1|737057.2|736057.2|17
1628597670000|2021-08-10 12:14:30|737063.4|736063.4|737060.4|736060.4|737066.2|736066.2|737054.2|736054.2|19
1628597680000|2021-08-10 12:14:40|737058.8|736058.8|737028.1|736028.1|737058.8|736058.8|737018|736018|27
1628597690000|2021-08-10 12:14:50|737027.9|736027.9|736995.8|735995.8|737038.8|736038.8|736982.4|735982.4|31
1628597700000|2021-08-10 12:15:00|736990|735990|736984|735984|736997.4|735997.4|736968.9|735968.9|29
1628597710000|2021-08-10 12:15:10|736981.6|735981.6|737012.1|736012.1|737012.1|736012.1|736979.8|735979.8|24
1628597720000|2021-08-10 12:15:20|737013.3|736013.3|737012.3|736012.3|737024.6|736024.6|737011.6|736011.6|30
1628597730000|2021-08-10 12:15:30|737013.8|736013.8|737049.5|736049.5|737053.7|736053.7|737013.8|736013.8|34
1628597740000|2021-08-10 12:15:40|737049.1|736049.1|737039.5|736039.5|737053.3|736053.3|737021.2|736021.2|29
1628597750000|2021-08-10 12:15:50|737038.5|736038.5|737062.9|736062.9|737066.1|736066.1|737038.4|736038.4|24
1628597760000|2021-08-10 12:16:00|737062.6|736062.6|737082.8|736082.8|737084.2|736084.2|737060.6|736060.6|30
1628597770000|2021-08-10 12:16:10|737081.7|736081.7|737148.6|736148.6|737155|736155|737080.6|736080.6|31
1628597780000|2021-08-10 12:16:20|737149.2|736149.2|737146.6|736146.6|737157.1|736157.1|737140.7|736140.7|36
1628597790000|2021-08-10 12:16:30|737147.8|736147.8|737189.8|736189.8|737220.4|736220.4|737134.9|736134.9|37
1628597800000|2021-08-10 12:16:40|737188.6|736188.6|737238.6|736238.6|737745.7|736238.6|737162.5|735712.9|38
1628597810000|2021-08-10 12:16:50|737237.8|736237.8|737336.6|736336.6|737847.6|736336.6|737237.6|735790.5|37
1628597820000|2021-08-10 12:17:00|737339.1|736339.1|737354|736354|737875.7|736378.8|737339.1|735863.1|37
1628597830000|2021-08-10 12:17:10|737352.7|736352.7|737278.8|736278.8|737786.1|736352.9|737273.3|735766.1|36
1628597840000|2021-08-10 12:17:20|737275.5|736275.5|737263.1|736263.1|737764.4|736276.7|737227.3|735764.4|34
1628597850000|2021-08-10 12:17:30|737264.4|736264.4|737244.9|736244.9|737265.2|736265.2|737244.9|736244.9|29
1628597860000|2021-08-10 12:17:40|737237|736237|737253.7|736253.7|737758.8|736253.7|737218|735758.8|35
1628597870000|2021-08-10 12:17:50|737260.6|736260.6|737272.9|736272.9|737278.3|736278.3|737257.5|736257.5|33
1628597880000|2021-08-10 12:18:00|737272.5|736272.5|737261|736261|737277.1|736277.1|737251.4|736251.4|29
1628597890000|2021-08-10 12:18:10|737261.1|736261.1|737236.3|736236.3|737765|736264|737209.5|735757|32
1628597900000|2021-08-10 12:18:20|737236.5|736236.5|737260.8|736260.8|737264.2|736264.2|737235.2|736235.2|26
1628597910000|2021-08-10 12:18:30|737262.3|736262.3|737210.7|736210.7|737262.8|736262.8|737207.1|736207.1|27
1628597920000|2021-08-10 12:18:40|737209.8|736209.8|737198.4|736198.4|737215|736215|737190.3|736190.3|26
1628597930000|2021-08-10 12:18:50|737199.7|736199.7|737194|736194|737200.6|736200.6|737179|736179|22
1628597940000|2021-08-10 12:19:00|737193.5|736193.5|737200.8|736200.8|737202|736202|737180.9|736180.9|26
1628597950000|2021-08-10 12:19:10|737201.4|736201.4|737212.7|736212.7|737223.3|736223.3|737199.7|736199.7|25
1628597960000|2021-08-10 12:19:20|737214.5|736214.5|737240.3|736240.3|737749.6|736246.1|737211.9|735718.5|25
1628597970000|2021-08-10 12:19:30|737239.6|736239.6|737433.4|736433.4|737945.7|736436.8|737239.6|735729.4|32
1628597980000|2021-08-10 12:19:40|737444.5|736444.5|737907.6|735907.6|737915.3|736444.5|737351.1|735866.9|34
1628597990000|2021-08-10 12:19:50|737399|736399|737369.5|736369.5|737882.5|736399|737352.5|735846.1|30
1628598000000|2021-08-10 12:20:00|737369|736369|737882.3|735882.3|737902.4|736392.8|737363.4|735880.4|34
1628598010000|2021-08-10 12:20:10|737872.4|735872.4|737392.2|736392.2|737884.6|736393|737373.8|735859.8|31
1628598020000|2021-08-10 12:20:20|737390.4|736390.4|737402.9|736402.9|737402.9|736402.9|737382.5|736382.5|21
1628598030000|2021-08-10 12:20:30|737403.7|736403.7|737394.6|736394.6|737896.5|736403.7|737378.9|735825.2|34
1628598040000|2021-08-10 12:20:40|737399.1|736399.1|737343.1|736343.1|737402.9|736402.9|737320.2|736320.2|29
1628598050000|2021-08-10 12:20:50|737342.8|736342.8|737336.3|736336.3|737343.1|736343.1|737281.7|736281.7|27
1628598060000|2021-08-10 12:21:00|737336.7|736336.7|737359.4|736359.4|737366.8|736366.8|737334.5|736334.5|27
1628598070000|2021-08-10 12:21:10|737359.6|736359.6|737382.3|736382.3|737408.4|736408.4|737359.6|736359.6|32
1628598080000|2021-08-10 12:21:20|737383.8|736383.8|737413.5|736413.5|737910.1|736418|737365.5|735910.1|31
1628598090000|2021-08-10 12:21:30|737410.7|736410.7|737390.4|736390.4|737869.4|736413.4|737365.5|735863.5|32
1628598100000|2021-08-10 12:21:40|737384.1|736384.1|737407.5|736407.5|737414.7|736414.7|737384.1|736384.1|28
1628598110000|2021-08-10 12:21:50|737408|736408|737388.3|736388.3|737414.5|736414.5|737383.3|736383.3|29
1628598120000|2021-08-10 12:22:00|737386.1|736386.1|737369.8|736369.8|737387.6|736387.6|737356.1|736356.1|21
1628598130000|2021-08-10 12:22:10|737370.4|736370.4|737402.2|736402.2|737405.8|736405.8|737370.4|736370.4|24
1628598140000|2021-08-10 12:22:20|737402.6|736402.6|737409.1|736409.1|737963.2|736464.2|737400.9|735923|33
1628598150000|2021-08-10 12:22:30|737407.6|736407.6|737437.3|736437.3|737942.9|736444|737403.6|735942.9|32
1628598160000|2021-08-10 12:22:40|737449.4|736449.4|737435.5|736435.5|737449.4|736449.4|737435.4|736435.4|31
1628598170000|2021-08-10 12:22:50|737438.7|736438.7|737467.7|736467.7|738007.4|736491.1|737436.5|735968.5|36
1628598180000|2021-08-10 12:23:00|737465.8|736465.8|737478.3|736478.3|738003.9|736481.4|737454.3|735987.1|29
1628598190000|2021-08-10 12:23:10|737478.6|736478.6|737487|736487|738011.8|736503|737474.6|735995.8|30
1628598200000|2021-08-10 12:23:20|737488|736488|737976.5|735976.5|738001.9|736493|737481.8|735976.5|21
1628598210000|2021-08-10 12:23:30|737476.1|736476.1|738380.2|736380.2|738421.5|736868.6|737472.5|735993.8|34
1628598220000|2021-08-10 12:23:40|738383.1|736383.1|737848.1|736848.1|738395.4|736859|737836.5|736343.6|39
1628598230000|2021-08-10 12:23:50|737850.3|736850.3|738438|736438|738438|736910.1|737848.5|736353.7|37
1628598240000|2021-08-10 12:24:00|737907.3|736907.3|738416.5|736416.5|738437.9|736907.3|737883.2|736399.5|37
1628598250000|2021-08-10 12:24:10|738417.3|736417.3|738428|736428|738450|736925.4|737912.8|736408.1|37
1628598260000|2021-08-10 12:24:20|738425.2|736425.2|737881.3|736881.3|738431.4|736898|737831.8|736356.9|38
1628598270000|2021-08-10 12:24:30|737877.3|736877.3|737970.4|736970.4|738515|737026.4|737866.9|736370.1|40
1628598280000|2021-08-10 12:24:40|737969.5|736969.5|738589.9|736589.9|738617.3|737056|737969.5|736498.2|39
1628598290000|2021-08-10 12:24:50|738577.8|736577.8|738636.3|736636.3|738650.6|737150.8|738150.8|736577.8|37
1628598300000|2021-08-10 12:25:00|738631.8|736631.8|738655.2|736655.2|738747.3|737243.9|738143.2|736631.8|40
1628598310000|2021-08-10 12:25:10|738663.9|736663.9|738710.4|736710.4|738710.4|737165.5|738165.5|736649.1|38
1628598320000|2021-08-10 12:25:20|738714.9|736714.9|738817|736817|738828.2|737325.1|738216.5|736714.9|39
1628598330000|2021-08-10 12:25:30|738817.4|736817.4|738816.7|736816.7|738828.6|736828.6|738786.1|736786.1|39
1628598340000|2021-08-10 12:25:40|738828.3|736828.3|738895|736895|738903.9|737408.4|738376.7|736823.5|38
1628598350000|2021-08-10 12:25:50|738894.8|736894.8|738760.1|736760.1|738894.8|737345.9|738345.9|736760.1|39
1628598360000|2021-08-10 12:26:00|738761.8|736761.8|738779.4|736779.4|738811.3|736811.3|738717.5|736717.5|39
1628598370000|2021-08-10 12:26:10|738782.2|736782.2|738804.4|736804.4|738831.3|736831.3|738782.2|736782.2|36
1628598380000|2021-08-10 12:26:20|738807.6|736807.6|738831.9|736831.9|738845.2|736845.2|738804.5|736804.5|39
1628598390000|2021-08-10 12:26:30|738824.6|736824.6|738780.6|736780.6|738855.4|736855.4|738780.3|736780.3|40
1628598400000|2021-08-10 12:26:40|738772.3|736772.3|738718.7|736718.7|738772.3|736772.3|738705|736705|39
1628598410000|2021-08-10 12:26:50|738712.5|736712.5|738752.6|736752.6|738764.7|736764.7|738712.5|736712.5|39
1628598420000|2021-08-10 12:27:00|738752.1|736752.1|738828.2|736828.2|738841.7|736841.7|738734.3|736734.3|39
1628598430000|2021-08-10 12:27:10|738824.5|736824.5|738757.5|736757.5|738829.5|736829.5|738741.5|736741.5|38
1628598440000|2021-08-10 12:27:20|738759.9|736759.9|738703.4|736703.4|738759.9|737233.5|738194.5|736700.5|40
1628598450000|2021-08-10 12:27:30|738703.6|736703.6|738712.5|736712.5|738717.7|737221.4|738185.1|736687.3|38
1628598460000|2021-08-10 12:27:40|738197.8|737197.8|738213.4|737213.4|738764.6|737276.6|738184.3|736701.2|38
1628598470000|2021-08-10 12:27:50|738199.9|737199.9|738694.6|736694.6|738697.6|737199.9|738167.7|736681.4|37
1628598480000|2021-08-10 12:28:00|738692.8|736692.8|738687.4|736687.4|738702.8|737201.5|738186.3|736687.4|30
1628598490000|2021-08-10 12:28:10|738689.2|736689.2|738690.7|736690.7|738703.2|736703.2|738654.6|736654.6|37
1628598500000|2021-08-10 12:28:20|738676.4|736676.4|738700.8|736700.8|738703|736703|738652.4|736652.4|36
1628598510000|2021-08-10 12:28:30|738698|736698|738727.5|736727.5|738753.5|737263.8|738247.1|736691|28
1628598520000|2021-08-10 12:28:40|738727.9|736727.9|738744.1|736744.1|738748.3|736748.3|738714.8|736714.8|33
1628598530000|2021-08-10 12:28:50|738741.5|736741.5|738306.6|737306.6|738801|737313.9|738272.8|736714.3|25
1628598540000|2021-08-10 12:29:00|738302.2|737302.2|738308.2|737308.2|738317.1|737317.1|738298.6|737298.6|25
1628598550000|2021-08-10 12:29:10|738308.7|737308.7|738861.1|736861.1|738861.1|737330.8|738295.9|736830.5|34
1628598560000|2021-08-10 12:29:20|738854.3|736854.3|738839.7|736839.7|738857.7|736857.7|738832.4|736832.4|32
1628598570000|2021-08-10 12:29:30|738845.4|736845.4|738835|736835|738859.5|736859.5|738831.5|736831.5|35
1628598580000|2021-08-10 12:29:40|738834|736834|738828.5|736828.5|738845|736845|738811.6|736811.6|29
1628598590000|2021-08-10 12:29:50|738832.9|736832.9|738871.1|736871.1|738886.2|736886.2|738831.3|736831.3|36
1628598600000|2021-08-10 12:30:00|738870.9|736870.9|738324.4|737324.4|738974.8|737326.9|738282.9|736870.9|40
1628598610000|2021-08-10 12:30:10|738332.5|737332.5|738885.2|736885.2|738910.8|737388|738332.5|736852|40
1628598620000|2021-08-10 12:30:20|738894.6|736894.6|738743.4|736743.4|738897.8|737310.9|738253.4|736736.9|33
1628598630000|2021-08-10 12:30:30|738740.7|736740.7|738681.8|736681.8|738772.9|737257.2|738216.7|736680.5|36
1628598640000|2021-08-10 12:30:40|738675.2|736675.2|738682.5|736682.5|738738.5|736738.5|738672|736672|38
1628598650000|2021-08-10 12:30:50|738684.6|736684.6|738657.3|736657.3|738684.6|737185.5|738185.5|736645.4|39
1628598660000|2021-08-10 12:31:00|738653.9|736653.9|738128.6|737128.6|738658.5|737132.8|738100.2|736633.2|37
1628598670000|2021-08-10 12:31:10|738125.1|737125.1|738126.2|737126.2|738137.2|737137.2|738119.5|737119.5|35
1628598680000|2021-08-10 12:31:20|738123.3|737123.3|738139.1|737139.1|738646.6|737149.1|738123.3|736643.8|32
1628598690000|2021-08-10 12:31:30|738137.1|737137.1|738097|737097|738137.1|737137.1|738074.9|737074.9|32
1628598700000|2021-08-10 12:31:40|738100|737100|738117.2|737117.2|738121.1|737121.1|738087.8|737087.8|28
1628598710000|2021-08-10 12:31:50|738122.5|737122.5|738113.3|737113.3|738125|737125|738106|737106|28
1628598720000|2021-08-10 12:32:00|738110.3|737110.3|738122.5|737122.5|738131.1|737131.1|738106.7|737106.7|37
1628598730000|2021-08-10 12:32:10|738121.7|737121.7|738130.8|737130.8|738147.9|737147.9|738117.1|737117.1|35
1628598740000|2021-08-10 12:32:20|738123.8|737123.8|738105.5|737105.5|738608.8|737150.4|738101.2|736608.8|40
1628598750000|2021-08-10 12:32:30|738104.9|737104.9|738042.3|737042.3|738114.2|737114.2|738030.6|737030.6|36
1628598760000|2021-08-10 12:32:40|738038.5|737038.5|737992.5|736992.5|738055.7|737055.7|737945.4|736945.4|33
1628598770000|2021-08-10 12:32:50|737993.5|736993.5|738021.6|737021.6|738025.6|737025.6|737978.7|736978.7|39
1628598780000|2021-08-10 12:33:00|738017.5|737017.5|737985.8|736985.8|738027.9|737027.9|737948.8|736948.8|40
1628598790000|2021-08-10 12:33:10|737953.6|736953.6|737947.3|736947.3|737979|736979|737947.3|736947.3|36
1628598800000|2021-08-10 12:33:20|737950.3|736950.3|737939.5|736939.5|737950.3|736950.3|737938|736938|25
1628598810000|2021-08-10 12:33:30|737939|736939|737941.2|736941.2|737947.6|736947.6|737937.2|736937.2|28
1628598820000|2021-08-10 12:33:40|737940|736940|737920.5|736920.5|737942|736942|737920.5|736920.5|25
1628598830000|2021-08-10 12:33:50|737926.2|736926.2|737920.9|736920.9|737927.2|736927.2|737919.1|736919.1|26
1628598840000|2021-08-10 12:34:00|737920.4|736920.4|737934.5|736934.5|737934.5|736934.5|737897.2|736897.2|32
1628598850000|2021-08-10 12:34:10|737931.7|736931.7|737947.1|736947.1|737947.1|736947.1|737924.9|736924.9|28
1628598860000|2021-08-10 12:34:20|737941.8|736941.8|738470.8|736470.8|738480.9|736977.7|737928.2|736462.4|33
1628598870000|2021-08-10 12:34:30|738475.2|736475.2|737966.3|736966.3|738477.8|736985.7|737965.1|736473.2|38
1628598880000|2021-08-10 12:34:40|737968.2|736968.2|737967.4|736967.4|737970.7|736970.7|737957.5|736957.5|34
1628598890000|2021-08-10 12:34:50|737968|736968|738009.4|737009.4|738492.1|737011.9|737968|736472.7|37
1628598900000|2021-08-10 12:35:00|738005.7|737005.7|738067.9|737067.9|738552.3|737096.5|738005.7|736508.5|35
1628598910000|2021-08-10 12:35:10|738074.3|737074.3|738537.3|736537.3|738547.2|737074.3|738000.5|736512.3|29
1628598920000|2021-08-10 12:35:20|738534.9|736534.9|738537.1|736537.1|738557|737043.6|738017.2|736507.4|38
1628598930000|2021-08-10 12:35:30|738539|736539|738068.7|737068.7|738573.2|737075.8|738050.1|736539|39
1628598940000|2021-08-10 12:35:40|738065|737065|738541.6|736541.6|738574.8|737068.7|738053.8|736525.6|38
1628598950000|2021-08-10 12:35:50|738528.2|736528.2|738530.5|736530.5|738556.3|736556.3|738491.4|736491.4|35
1628598960000|2021-08-10 12:36:00|738500.3|736500.3|738500.5|736500.5|738555.2|736555.2|738500.3|736500.3|35
1628598970000|2021-08-10 12:36:10|738530|736530|738519|736519|738543|736543|738502.4|736502.4|20
1628598980000|2021-08-10 12:36:20|738515.9|736515.9|738506.1|736506.1|738521.7|736521.7|738501.2|736501.2|22
1628598990000|2021-08-10 12:36:30|738507.3|736507.3|738504.1|736504.1|738508.1|736508.1|738454.2|736454.2|35
1628599000000|2021-08-10 12:36:40|738506.3|736506.3|738488|736488|738507.3|736507.3|738485.4|736485.4|30
1628599010000|2021-08-10 12:36:50|738487.5|736487.5|738466.9|736466.9|738494.2|736494.2|738461.6|736461.6|31
1628599020000|2021-08-10 12:37:00|738468.5|736468.5|737928.8|736928.8|738482.3|736932.3|737904.9|736405.6|32
1628599030000|2021-08-10 12:37:10|737926.9|736926.9|737953.1|736953.1|737958.6|736958.6|737924.8|736924.8|26
1628599040000|2021-08-10 12:37:20|737950.5|736950.5|737904.5|736904.5|737951.8|736951.8|737889.1|736889.1|29
1628599050000|2021-08-10 12:37:30|737908.3|736908.3|737907.5|736907.5|737922.5|736922.5|737904.5|736904.5|34
1628599060000|2021-08-10 12:37:40|737904.1|736904.1|737918|736918|737933.8|736933.8|737894.3|736894.3|34
1628599070000|2021-08-10 12:37:50|737918.7|736918.7|737914.8|736914.8|737921|736921|737914.8|736914.8|21
1628599080000|2021-08-10 12:38:00|737921.9|736921.9|737886.2|736886.2|738394.3|736931.1|737872.7|736380.8|32
1628599090000|2021-08-10 12:38:10|737881.3|736881.3|737837.9|736837.9|737891.1|736891.1|737833.3|736833.3|33
1628599100000|2021-08-10 12:38:20|737840.9|736840.9|737851.4|736851.4|737867.1|736867.1|737838.9|736838.9|32
1628599110000|2021-08-10 12:38:30|737854.6|736854.6|737894.1|736894.1|737894.1|736894.1|737851.7|736851.7|34
1628599120000|2021-08-10 12:38:40|737889.2|736889.2|737890.9|736890.9|737903.3|736903.3|737872.8|736872.8|27
1628599130000|2021-08-10 12:38:50|737890.3|736890.3|737848.9|736848.9|737903|736903|737848.9|736848.9|30
1628599140000|2021-08-10 12:39:00|737858.4|736858.4|738381.2|736381.2|738394.8|736888.8|737858.3|736381.2|31
1628599150000|2021-08-10 12:39:10|738381.9|736381.9|738363.7|736363.7|738393.6|736393.6|738363|736363|28
1628599160000|2021-08-10 12:39:20|738365.8|736365.8|738368.5|736368.5|738377.5|736377.5|738359.7|736359.7|21
1628599170000|2021-08-10 12:39:30|738361.6|736361.6|738375|736375|738377.8|736377.8|738360.2|736360.2|27
1628599180000|2021-08-10 12:39:40|738375.2|736375.2|738387.1|736387.1|738389.1|736389.1|738371.9|736371.9|25
1628599190000|2021-08-10 12:39:50|738373.7|736373.7|738385.5|736385.5|738390.4|736390.4|738373.7|736373.7|14
1628599200000|2021-08-10 12:40:00|738402.8|736402.8|737985.4|736985.4|738496.9|736985.4|737881.1|736388.6|38
1628599210000|2021-08-10 12:40:10|738499.3|736499.3|738533.3|736533.3|738550.3|736550.3|738499.3|736499.3|30
1628599220000|2021-08-10 12:40:20|738530|736530|738504.7|736504.7|738531.2|736531.2|738487.7|736487.7|30
1628599230000|2021-08-10 12:40:30|738500.3|736500.3|738519.1|736519.1|738529.6|736529.6|738492.1|736492.1|34
1628599240000|2021-08-10 12:40:40|738516.3|736516.3|738570.2|736570.2|738577.8|736577.8|738512.4|736512.4|36
1628599250000|2021-08-10 12:40:50|738581.7|736581.7|738562.1|736562.1|738581.7|737049.9|738048.4|736549.4|34
1628599260000|2021-08-10 12:41:00|738566|736566|738581.8|736581.8|738581.8|736581.8|738557.2|736557.2|26
1628599270000|2021-08-10 12:41:10|738575.1|736575.1|738580.5|736580.5|738586|737048.9|738048.9|736552.1|27
1628599280000|2021-08-10 12:41:20|738572.2|736572.2|738579.5|736579.5|738590.6|736590.6|738566.2|736566.2|25
1628599290000|2021-08-10 12:41:30|738579.9|736579.9|738587.3|736587.3|738587.3|736587.3|738574|736574|15
1628599300000|2021-08-10 12:41:40|738580.3|736580.3|738582.2|736582.2|738586.3|736586.3|738579.1|736579.1|12
1628599310000|2021-08-10 12:41:50|738583.4|736583.4|738614.8|736614.8|738619|737080.4|738076|736563.3|30
1628599320000|2021-08-10 12:42:00|738603.7|736603.7|738607.6|736607.6|738613.2|737098.4|738091.7|736597.2|20
1628599330000|2021-08-10 12:42:10|738608.1|736608.1|738599.2|736599.2|738620.1|736620.1|738594.1|736594.1|27
1628599340000|2021-08-10 12:42:20|738092.1|737092.1|738101|737101|738108.4|737108.4|738091.6|737091.6|16
1628599350000|2021-08-10 12:42:30|738101.5|737101.5|738607.7|736607.7|738610.1|737101.5|738101.5|736600.2|20
1628599360000|2021-08-10 12:42:40|738608.3|736608.3|738607.4|736607.4|738648.8|737106.7|738094.8|736594.4|28
1628599370000|2021-08-10 12:42:50|738607.9|736607.9|738619.1|736619.1|738628.7|737103.5|738102.4|736603.6|27
1628599380000|2021-08-10 12:43:00|738623.4|736623.4|738612.6|736612.6|738623.9|736623.9|738612.6|736612.6|30
1628599390000|2021-08-10 12:43:10|738614.9|736614.9|738626.6|736626.6|738648.6|737136.6|738133.1|736612.2|32
1628599400000|2021-08-10 12:43:20|738630.6|736630.6|738181.8|737181.8|738685|737181.8|738131.8|736619|31
1628599410000|2021-08-10 12:43:30|738702.2|736702.2|738694.8|736694.8|738709.9|737194.5|738178.9|736694.5|32
1628599420000|2021-08-10 12:43:40|738702.2|736702.2|738709.2|736709.2|738711.9|736711.9|738697.3|736697.3|23
1628599430000|2021-08-10 12:43:50|738708.8|736708.8|738751.9|736751.9|738761.9|737250.4|738219.2|736705.4|22
1628599440000|2021-08-10 12:44:00|738773.2|736773.2|738749.4|736749.4|738792.9|737263.7|738242.5|736742.6|35
1628599450000|2021-08-10 12:44:10|738745|736745|738256.7|737256.7|738764.3|737261.3|738223.6|736730|37
1628599460000|2021-08-10 12:44:20|738250.6|737250.6|738767.8|736767.8|738774.3|737267.7|738250.6|736749.4|36
1628599470000|2021-08-10 12:44:30|738770.6|736770.6|738330|737330|738804|737330|738266.7|736765.8|32
1628599480000|2021-08-10 12:44:40|738325|737325|738847.3|736847.3|738853.3|737337.1|738325|736832.6|29
1628599490000|2021-08-10 12:44:50|738844.1|736844.1|738869|736869|738879.2|737362.4|738332.2|736836.6|29
1628599500000|2021-08-10 12:45:00|738877.1|736877.1|738999|736999|738999|737485|738351.7|736859.9|38
1628599510000|2021-08-10 12:45:10|738991.1|736991.1|738480.1|737480.1|739006.6|737499|738478.9|736991.1|30
1628599520000|2021-08-10 12:45:20|738479.1|737479.1|738484.7|737484.7|738489.3|737489.3|738475.7|737475.7|25
1628599530000|2021-08-10 12:45:30|738484.6|737484.6|738495.8|737495.8|738498.6|737498.6|738484.6|737484.6|22
1628599540000|2021-08-10 12:45:40|738493.3|737493.3|738486.1|737486.1|738993|737495.1|738454|736987|32
1628599550000|2021-08-10 12:45:50|738485.1|737485.1|738478.9|737478.9|738492|737492|738478.9|737478.9|28
1628599560000|2021-08-10 12:46:00|738478.5|737478.5|738489.7|737489.7|739025.7|737497.4|738478.5|737006.2|29
1628599570000|2021-08-10 12:46:10|738490|737490|739012.3|737012.3|739015.9|737492.7|738485.9|737008.1|20
1628599580000|2021-08-10 12:46:20|739013.3|737013.3|738492.6|737492.6|739018.9|737511.3|738487.6|737011.9|24
1628599590000|2021-08-10 12:46:30|738492.4|737492.4|738500.7|737500.7|738511.3|737511.3|738487.5|737487.5|25
1628599600000|2021-08-10 12:46:40|738499.7|737499.7|738528.3|737528.3|739056.3|737552.8|738499.7|737053.1|24
1628599610000|2021-08-10 12:46:50|738529.5|737529.5|738493.9|737493.9|739033.8|737535.6|738483.9|737033.8|35
1628599620000|2021-08-10 12:47:00|738513.3|737513.3|738493.2|737493.2|738513.3|737513.3|738493.2|737493.2|35
1628599630000|2021-08-10 12:47:10|738497.3|737497.3|738478.9|737478.9|738498.4|737498.4|738470.9|737470.9|32
1628599640000|2021-08-10 12:47:20|738477|737477|738471|737471|738487.7|737487.7|738467.5|737467.5|38
1628599650000|2021-08-10 12:47:30|738470.3|737470.3|738537.2|737537.2|738568.4|737568.4|738465.2|737465.2|34
1628599660000|2021-08-10 12:47:40|738536.1|737536.1|738532.2|737532.2|738543|737543|738516|737516|26
1628599670000|2021-08-10 12:47:50|738536.1|737536.1|738537.6|737537.6|738540.3|737540.3|738525.5|737525.5|23
1628599680000|2021-08-10 12:48:00|738538.2|737538.2|738587.9|737587.9|738612.7|737612.7|738533.5|737533.5|26
1628599690000|2021-08-10 12:48:10|738577.2|737577.2|738794.3|737794.3|738794.3|737794.3|738573.6|737573.6|30
1628599700000|2021-08-10 12:48:20|738796.1|737796.1|738648.4|737648.4|739277.4|737796.1|738648.4|737173.9|40
1628599710000|2021-08-10 12:48:30|738645.4|737645.4|738711.6|737711.6|738731.2|737731.2|738645.4|737645.4|35
1628599720000|2021-08-10 12:48:40|738723.3|737723.3|738665.1|737665.1|738723.3|737723.3|738657.1|737657.1|36
1628599730000|2021-08-10 12:48:50|738665.8|737665.8|738673.1|737673.1|738683.2|737683.2|738664.1|737664.1|27
1628599740000|2021-08-10 12:49:00|738675.3|737675.3|738683|737683|738706.9|737706.9|738660.1|737660.1|34
1628599750000|2021-08-10 12:49:10|738684.3|737684.3|738717.2|737717.2|738722|737722|738675.8|737675.8|29
1628599760000|2021-08-10 12:49:20|738714.4|737714.4|738690.6|737690.6|738714.4|737714.4|738681.9|737681.9|37
1628599770000|2021-08-10 12:49:30|738691.6|737691.6|738686.9|737686.9|738691.6|737691.6|738685.4|737685.4|27
1628599780000|2021-08-10 12:49:40|738686.7|737686.7|738725.7|737725.7|738727.5|737727.5|738686.7|737686.7|24
1628599790000|2021-08-10 12:49:50|738731.3|737731.3|738741.6|737741.6|738759.8|737759.8|738700.5|737700.5|37
1628599800000|2021-08-10 12:50:00|738746.9|737746.9|738760.1|737760.1|738778.2|737778.2|738716.7|737716.7|39
1628599810000|2021-08-10 12:50:10|738763.8|737763.8|738791.9|737791.9|738792.4|737792.4|738759.1|737759.1|37
1628599820000|2021-08-10 12:50:20|738790.3|737790.3|738778.9|737778.9|738827|737827|738770|737770|32
1628599830000|2021-08-10 12:50:30|738779.5|737779.5|738800|737800|738803.6|737803.6|738774|737774|37
1628599840000|2021-08-10 12:50:40|738797.8|737797.8|738796.2|737796.2|738799.1|737799.1|738792.6|737792.6|27
1628599850000|2021-08-10 12:50:50|738794.5|737794.5|738798.4|737798.4|738821.8|737821.8|738789|737789|29
1628599860000|2021-08-10 12:51:00|738798|737798|738840.7|737840.7|738899.2|737899.2|738769.4|737769.4|36
1628599870000|2021-08-10 12:51:10|738852.2|737852.2|738832.1|737832.1|738865.7|737865.7|738817|737817|35
1628599880000|2021-08-10 12:51:20|738821|737821|738871.1|737871.1|738875.8|737875.8|738814.5|737814.5|32
1628599890000|2021-08-10 12:51:30|738870.7|737870.7|738891.6|737891.6|738895.3|737895.3|738863.2|737863.2|32
1628599900000|2021-08-10 12:51:40|738889.7|737889.7|738961.6|737961.6|738965.2|737965.2|738882.9|737882.9|33
1628599910000|2021-08-10 12:51:50|738928.4|737928.4|738974.6|737974.6|738989.5|737989.5|738894.2|737894.2|35
1628599920000|2021-08-10 12:52:00|738961.7|737961.7|738919.3|737919.3|738972|737972|738904.4|737904.4|34
1628599930000|2021-08-10 12:52:10|738921.8|737921.8|738952.1|737952.1|738954.8|737954.8|738913.8|737913.8|28
1628599940000|2021-08-10 12:52:20|738952.3|737952.3|738950|737950|738952.3|737952.3|738937.8|737937.8|23
1628599950000|2021-08-10 12:52:30|738946.8|737946.8|738963.7|737963.7|738964.4|737964.4|738942.9|737942.9|27
1628599960000|2021-08-10 12:52:40|738966|737966|738967.4|737967.4|738974.9|737974.9|738954.5|737954.5|26
1628599970000|2021-08-10 12:52:50|738968.8|737968.8|738951.2|737951.2|738968.8|737968.8|738948.3|737948.3|22
1628599980000|2021-08-10 12:53:00|738955.2|737955.2|738928.3|737928.3|738957.3|737957.3|738926.3|737926.3|28
1628599990000|2021-08-10 12:53:10|738928.6|737928.6|738943.7|737943.7|738951.1|737951.1|738923.7|737923.7|34
1628600000000|2021-08-10 12:53:20|738942.8|737942.8|738917.7|737917.7|738946.5|737946.5|738876.7|737876.7|29
1628600010000|2021-08-10 12:53:30|738897.6|737897.6|738896.7|737896.7|738909.4|737909.4|738883.4|737883.4|27
1628600020000|2021-08-10 12:53:40|738897.6|737897.6|738899.7|737899.7|738903.3|737903.3|738894.2|737894.2|18
1628600030000|2021-08-10 12:53:50|738898.9|737898.9|738781.6|737781.6|738898.9|737898.9|738780.4|737780.4|30
1628600040000|2021-08-10 12:54:00|738781|737781|738758.9|737758.9|738787.4|737787.4|738754.7|737754.7|33
1628600050000|2021-08-10 12:54:10|738747.7|737747.7|738716.9|737716.9|738747.7|737747.7|738697.7|737697.7|33
1628600060000|2021-08-10 12:54:20|738713.9|737713.9|738623.8|737623.8|738714.3|737714.3|738618.4|737618.4|35
1628600070000|2021-08-10 12:54:30|738622.5|737622.5|738581.7|737581.7|738622.9|737622.9|738560.9|737560.9|38
1628600080000|2021-08-10 12:54:40|738582.2|737582.2|738628.1|737628.1|738634.3|737634.3|738582.2|737582.2|37
1628600090000|2021-08-10 12:54:50|738613.9|737613.9|738636.1|737636.1|738674.2|737674.2|738613.9|737613.9|36
1628600100000|2021-08-10 12:55:00|738636.8|737636.8|738582.4|737582.4|739129.9|737636.8|738579.9|737109.8|34
1628600110000|2021-08-10 12:55:10|738586.5|737586.5|738557.5|737557.5|738586.7|737586.7|738549|737549|29
1628600120000|2021-08-10 12:55:20|738555.7|737555.7|738557.1|737557.1|738558.9|737558.9|738553.8|737553.8|18
1628600130000|2021-08-10 12:55:30|738554.5|737554.5|738559.7|737559.7|738559.9|737559.9|738554.4|737554.4|20
1628600140000|2021-08-10 12:55:40|738558|737558|738550.1|737550.1|738570|737570|738537.5|737537.5|34
1628600150000|2021-08-10 12:55:50|738553|737553|738533.7|737533.7|738560.7|737560.7|738533.7|737533.7|24
1628600160000|2021-08-10 12:56:00|738533.2|737533.2|738510.8|737510.8|738536.9|737536.9|738467|737467|35
1628600170000|2021-08-10 12:56:10|738494.8|737494.8|738465.7|737465.7|738498.6|737498.6|738459.5|737459.5|30
1628600180000|2021-08-10 12:56:20|738466.2|737466.2|738453.2|737453.2|738467.9|737467.9|738453.2|737453.2|20
1628600190000|2021-08-10 12:56:30|738451|737451|738472.5|737472.5|738505|737505|738451|737451|25
1628600200000|2021-08-10 12:56:40|738475.5|737475.5|738496.3|737496.3|738513.4|737513.4|738473|737473|27
1628600210000|2021-08-10 12:56:50|738495.2|737495.2|738613.6|737613.6|738619.9|737619.9|738477.2|737477.2|33
1628600220000|2021-08-10 12:57:00|738617.7|737617.7|738648.7|737648.7|738660.6|737660.6|738608.8|737608.8|31
1628600230000|2021-08-10 12:57:10|738635.8|737635.8|738649.1|737649.1|738649.4|737649.4|738632.4|737632.4|28
1628600240000|2021-08-10 12:57:20|738649.5|737649.5|738648.7|737648.7|738651.1|737651.1|738637|737637|31
1628600250000|2021-08-10 12:57:30|738649.9|737649.9|738678.6|737678.6|738678.6|737678.6|738631.6|737631.6|34
1628600260000|2021-08-10 12:57:40|738667.9|737667.9|738760.8|737760.8|738788.2|737788.2|738667.6|737667.6|38
1628600270000|2021-08-10 12:57:50|738762.5|737762.5|738755.6|737755.6|738782.7|737782.7|738732.2|737732.2|39
1628600280000|2021-08-10 12:58:00|738755.7|737755.7|738786.2|737786.2|738795.3|737795.3|738748.7|737748.7|31
1628600290000|2021-08-10 12:58:10|738776.5|737776.5|738777.6|737777.6|738804.2|737804.2|738771.9|737771.9|35
1628600300000|2021-08-10 12:58:20|738777.9|737777.9|738818.4|737818.4|739279.5|737818.4|738759.5|737279.5|40
1628600310000|2021-08-10 12:58:30|738819.8|737819.8|738812.4|737812.4|739279.7|737825.5|738779.5|737279.7|37
1628600320000|2021-08-10 12:58:40|738835.3|737835.3|738853.6|737853.6|738858|737858|738825.6|737825.6|31
1628600330000|2021-08-10 12:58:50|738854.5|737854.5|738898.6|737898.6|738929|737929|738793.8|737793.8|29
1628600340000|2021-08-10 12:59:00|738898.7|737898.7|738922.8|737922.8|738933.8|737933.8|738895.9|737895.9|39
1628600350000|2021-08-10 12:59:10|738916.7|737916.7|738956.8|737956.8|738972.8|737972.8|738916.7|737916.7|38
1628600360000|2021-08-10 12:59:20|738969.3|737969.3|739016.9|738016.9|739022|738022|738936.2|737936.2|34
1628600370000|2021-08-10 12:59:30|739017.7|738017.7|739007.1|738007.1|739035.1|738035.1|738998.8|737998.8|40
1628600380000|2021-08-10 12:59:40|739009|738009|738884.3|737884.3|739020.8|738020.8|738878.5|737878.5|36
1628600390000|2021-08-10 12:59:50|738881.7|737881.7|738930.5|737930.5|738963.1|737963.1|738881.7|737881.7|35
1628600400000|2021-08-10 13:00:00|738968|737968|738932.4|737932.4|739465.2|737985.2|738904.7|737465.2|40
1628600410000|2021-08-10 13:00:10|738937.8|737937.8|738938|737938|738947.2|737947.2|738926.4|737926.4|35
1628600420000|2021-08-10 13:00:20|738933.6|737933.6|738937.4|737937.4|739456.2|737979.3|738850.6|737450.2|38
1628600430000|2021-08-10 13:00:30|739442.3|737442.3|738876|737876|739442.3|737940.7|738834|737400.9|35
1628600440000|2021-08-10 13:00:40|738869.5|737869.5|738860.9|737860.9|738878.7|737878.7|738837.1|737837.1|39
1628600450000|2021-08-10 13:00:50|738853.4|737853.4|738819|737819|738869|737869|738819|737819|36
1628600460000|2021-08-10 13:01:00|738827.6|737827.6|738792.7|737792.7|738834.5|737834.5|738782.9|737782.9|36
1628600470000|2021-08-10 13:01:10|738798.6|737798.6|738886|737886|738893.3|737893.3|738787.2|737787.2|40
1628600480000|2021-08-10 13:01:20|738894.5|737894.5|738831.1|737831.1|738894.5|737894.5|738831|737831|29
1628600490000|2021-08-10 13:01:30|738832.3|737832.3|738821.7|737821.7|738844.7|737844.7|738813.3|737813.3|30
1628600500000|2021-08-10 13:01:40|738820.1|737820.1|738873.6|737873.6|738880.8|737880.8|738820.1|737820.1|33
1628600510000|2021-08-10 13:01:50|738877|737877|738948.6|737948.6|738959.8|737959.8|738867|737867|35
1628600520000|2021-08-10 13:02:00|738955.5|737955.5|738996.1|737996.1|739016.2|738016.2|738944.2|737944.2|27
1628600530000|2021-08-10 13:02:10|739004.4|738004.4|738981.9|737981.9|739004.4|738004.4|738981.9|737981.9|27
1628600540000|2021-08-10 13:02:20|738982.3|737982.3|738958.6|737958.6|738991.5|737991.5|738944|737944|35
1628600550000|2021-08-10 13:02:30|738957.7|737957.7|738886.6|737886.6|738965.6|737965.6|738886.6|737886.6|29
1628600560000|2021-08-10 13:02:40|738909|737909|738852.5|737852.5|738909|737909|738850.6|737850.6|32
1628600570000|2021-08-10 13:02:50|738854.8|737854.8|738857.1|737857.1|738869.2|737869.2|738847|737847|32
1628600580000|2021-08-10 13:03:00|738874|737874|738801.8|737801.8|738874|737874|738800.3|737800.3|34
1628600590000|2021-08-10 13:03:10|738804.5|737804.5|738727.4|737727.4|738804.5|737804.5|738727.4|737727.4|37
1628600600000|2021-08-10 13:03:20|738727.6|737727.6|738712.8|737712.8|738727.6|737727.6|738712.8|737712.8|23
1628600610000|2021-08-10 13:03:30|738712.6|737712.6|738710.8|737710.8|738717.9|737717.9|738710.4|737710.4|23
1628600620000|2021-08-10 13:03:40|738711|737711|738730.7|737730.7|738732.9|737732.9|738710.5|737710.5|20
1628600630000|2021-08-10 13:03:50|738732.7|737732.7|738789.2|737789.2|738825.1|737825.1|738732.7|737732.7|37
1628600640000|2021-08-10 13:04:00|738783.1|737783.1|738792.1|737792.1|738810.7|737810.7|738779.2|737779.2|28
1628600650000|2021-08-10 13:04:10|738791|737791|738791.4|737791.4|738806.8|737806.8|738788.4|737788.4|25
1628600660000|2021-08-10 13:04:20|738789.7|737789.7|738783|737783|738806.8|737806.8|738755.7|737755.7|28
1628600670000|2021-08-10 13:04:30|738781.5|737781.5|738794.3|737794.3|738802.6|737802.6|738778.3|737778.3|27
1628600680000|2021-08-10 13:04:40|738801.4|737801.4|738832|737832|738849.5|737849.5|738801.4|737801.4|34
1628600690000|2021-08-10 13:04:50|738819.5|737819.5|738846.9|737846.9|738846.9|737846.9|738819.1|737819.1|25
1628600700000|2021-08-10 13:05:00|738848.9|737848.9|738895.5|737895.5|738914.1|737914.1|738845.2|737845.2|32
1628600710000|2021-08-10 13:05:10|738895.7|737895.7|738889.7|737889.7|738902.8|737902.8|738884|737884|26
1628600720000|2021-08-10 13:05:20|738877.7|737877.7|738901.7|737901.7|738901.7|737901.7|738872.3|737872.3|29
1628600730000|2021-08-10 13:05:30|738893.4|737893.4|738896.9|737896.9|738926|737926|738875|737875|31
1628600740000|2021-08-10 13:05:40|738894.1|737894.1|738893.6|737893.6|738900|737900|738870.1|737870.1|33
1628600750000|2021-08-10 13:05:50|738895.2|737895.2|738976|737976|738985.5|737985.5|738893.7|737893.7|28
1628600760000|2021-08-10 13:06:00|738975.6|737975.6|738981.7|737981.7|738981.7|737981.7|738962.8|737962.8|18
1628600770000|2021-08-10 13:06:10|738975.1|737975.1|739035.4|738035.4|739035.4|738035.4|738969.8|737969.8|29
1628600780000|2021-08-10 13:06:20|739022.7|738022.7|739028.7|738028.7|739048.5|738048.5|739017.5|738017.5|25
1628600790000|2021-08-10 13:06:30|739020.9|738020.9|739185.7|738185.7|739193.5|738193.5|739020.4|738020.4|25
1628600800000|2021-08-10 13:06:40|739185.5|738185.5|739319.3|738319.3|739319.3|738319.3|739174|738174|36
1628600810000|2021-08-10 13:06:50|739323|738323|739321.4|738321.4|739340.9|738340.9|739318.9|738318.9|36
1628600820000|2021-08-10 13:07:00|739322.5|738322.5|739387.9|738387.9|739401.1|738401.1|739322.1|738322.1|33
1628600830000|2021-08-10 13:07:10|739379.9|738379.9|739386.1|738386.1|739391.5|738391.5|739379.8|738379.8|32
1628600840000|2021-08-10 13:07:20|739389|738389|739429.4|738429.4|739441.4|738441.4|739384.7|738384.7|35
1628600850000|2021-08-10 13:07:30|739429.3|738429.3|739444|738444|739477.5|738477.5|739420.6|738420.6|31
1628600860000|2021-08-10 13:07:40|739441.4|738441.4|739502.1|738502.1|739508|738508|739439.8|738439.8|27
1628600870000|2021-08-10 13:07:50|739516.6|738516.6|739468.9|738468.9|739989.2|738516.6|739463.1|737988|28
1628600880000|2021-08-10 13:08:00|739480.1|738480.1|739497.1|738497.1|739499.4|738499.4|739475|738475|31
1628600890000|2021-08-10 13:08:10|739495.4|738495.4|739534.5|738534.5|739544.5|738544.5|739489.1|738489.1|30
1628600900000|2021-08-10 13:08:20|739533.8|738533.8|739622.5|738622.5|739652.5|738652.5|739533.8|738533.8|30
1628600910000|2021-08-10 13:08:30|739582.9|738582.9|739573.9|738573.9|739589.8|738589.8|739516.9|738516.9|35
1628600920000|2021-08-10 13:08:40|739575.6|738575.6|739619.6|738619.6|739619.6|738619.6|739552.5|738552.5|29
1628600930000|2021-08-10 13:08:50|739617.3|738617.3|739534.5|738534.5|739622.2|738622.2|739534.5|738534.5|34
1628600940000|2021-08-10 13:09:00|739534|738534|739548.5|738548.5|739575.1|738575.1|739534|738534|35
1628600950000|2021-08-10 13:09:10|739550.9|738550.9|739548.8|738548.8|739559.4|738559.4|739530.5|738530.5|28
1628600960000|2021-08-10 13:09:20|739541.3|738541.3|739473.6|738473.6|739590.4|738590.4|739471.3|738471.3|30
1628600970000|2021-08-10 13:09:30|739470|738470|739501.7|738501.7|739545.9|738545.9|739465.9|738465.9|38
1628600980000|2021-08-10 13:09:40|739506.2|738506.2|739397.3|738397.3|739513.7|738513.7|739384.6|738384.6|30
1628600990000|2021-08-10 13:09:50|739393.3|738393.3|739458.5|738458.5|739930|738482.8|739377.3|737930|37
1628601000000|2021-08-10 13:10:00|739967.6|737967.6|739488|738488|739967.6|738494.6|739450.3|737967.6|35
1628601010000|2021-08-10 13:10:10|739479.9|738479.9|739601.8|738601.8|739601.8|738601.8|739472.7|738472.7|30
1628601020000|2021-08-10 13:10:20|739594.5|738594.5|739577.2|738577.2|739625.1|738625.1|739559.5|738559.5|34
1628601030000|2021-08-10 13:10:30|739585.4|738585.4|740076.3|738076.3|740099.1|738585.4|739566.7|738072.9|27
1628601040000|2021-08-10 13:10:40|739585.7|738585.7|740062|738062|740104.1|738596.9|739560.1|738062|31
1628601050000|2021-08-10 13:10:50|740052.8|738052.8|740076.1|738076.1|740085.3|738551.9|739530.2|738031|27
1628601060000|2021-08-10 13:11:00|739593.8|738593.8|740072.2|738072.2|740096.2|738593.8|739542.5|738053.4|32
1628601070000|2021-08-10 13:11:10|740062.7|738062.7|739562.1|738562.1|740084.7|738593.5|739558.9|738062.7|30
1628601080000|2021-08-10 13:11:20|739574.4|738574.4|740085.8|738085.8|740114.1|738625.7|739565.1|738059.9|34
1628601090000|2021-08-10 13:11:30|739592.4|738592.4|740107.4|738107.4|740126.1|738613.7|739581.2|738083.8|24
1628601100000|2021-08-10 13:11:40|740094.6|738094.6|739602.4|738602.4|740124.8|738616.2|739598.2|738091.4|28
1628601110000|2021-08-10 13:11:50|739602.6|738602.6|740086.9|738086.9|740105.3|738606.6|739566.5|738073.7|33
1628601120000|2021-08-10 13:12:00|739590.9|738590.9|739671.7|738671.7|740163.8|738672.9|739515.4|738034.7|35
1628601130000|2021-08-10 13:12:10|739660.8|738660.8|739635.3|738635.3|740165.6|738675.6|739594.1|738114.2|31
1628601140000|2021-08-10 13:12:20|739617.2|738617.2|740106.5|738106.5|740125.4|738624.6|739546.5|738047.2|36
1628601150000|2021-08-10 13:12:30|739600.4|738600.4|739637.5|738637.5|740152|738653.8|739599.8|738121.7|38
1628601160000|2021-08-10 13:12:40|739630.4|738630.4|739726|738726|740180.6|738730.8|739626.9|738153.6|35
1628601170000|2021-08-10 13:12:50|739715.3|738715.3|739763.3|738763.3|740222.5|738768.3|739670.4|738194|40
1628601180000|2021-08-10 13:13:00|739798.9|738798.9|739884.3|738884.3|740410.4|738948.1|739778.6|738284.1|39
1628601190000|2021-08-10 13:13:10|739869.3|738869.3|740344|738344|740399.2|738886.7|739812.4|738344|39
1628601200000|2021-08-10 13:13:20|739848.4|738848.4|740410.4|738410.4|740428.5|738895.2|739825.3|738340.5|36
1628601210000|2021-08-10 13:13:30|739900|738900|740474.4|738474.4|740523.1|739037.9|739899.1|738461|37
1628601220000|2021-08-10 13:13:40|740435.1|738435.1|739844.1|738844.1|740477.6|738984.9|739840.4|738344.2|36
1628601230000|2021-08-10 13:13:50|739839.7|738839.7|739784.4|738784.4|740331.9|738852.6|739762.1|738264.4|32
1628601240000|2021-08-10 13:14:00|740281.9|738281.9|740293|738293|740342|738811.3|739782.1|738281.9|37
1628601250000|2021-08-10 13:14:10|740287.7|738287.7|739872.5|738872.5|740362.1|738872.5|739784|738287.7|33
1628601260000|2021-08-10 13:14:20|739862.2|738862.2|739861.3|738861.3|739868.8|738868.8|739854.5|738854.5|23
1628601270000|2021-08-10 13:14:30|739848.6|738848.6|740284.5|738284.5|740299.3|738848.6|739696.1|738241.7|38
1628601280000|2021-08-10 13:14:40|740286|738286|739680.7|738680.7|740304|738784.8|739680.7|738275.3|37
1628601290000|2021-08-10 13:14:50|739683.3|738683.3|739583.2|738583.2|739683.3|738683.3|739581.5|738581.5|35
1628601300000|2021-08-10 13:15:00|739582.1|738582.1|739652.6|738652.6|740176.6|738693.4|739578.3|738161.5|35
1628601310000|2021-08-10 13:15:10|739652.7|738652.7|739644.6|738644.6|739668.2|738668.2|739641.4|738641.4|24
1628601320000|2021-08-10 13:15:20|739646|738646|739689.8|738689.8|739692.3|738692.3|739642.7|738642.7|34
1628601330000|2021-08-10 13:15:30|739690.2|738690.2|739691.1|738691.1|740180|738705.9|739677.5|738179.5|37
1628601340000|2021-08-10 13:15:40|739694.4|738694.4|739710.7|738710.7|739726.9|738726.9|739624|738624|38
1628601350000|2021-08-10 13:15:50|739735.6|738735.6|739758.3|738758.3|739770.5|738770.5|739735.6|738735.6|37
1628601360000|2021-08-10 13:16:00|739724|738724|739697|738697|739728.9|738728.9|739693.6|738693.6|39
1628601370000|2021-08-10 13:16:10|739696.4|738696.4|739733.1|738733.1|739740.4|738740.4|739659.4|738659.4|30
1628601380000|2021-08-10 13:16:20|739740.8|738740.8|740438.7|738438.7|740438.7|738980.9|739740.8|738346.5|40
1628601390000|2021-08-10 13:16:30|740433.6|738433.6|740007.6|739007.6|740433.6|739023.2|739880.4|738401.9|40
1628601400000|2021-08-10 13:16:40|740011.2|739011.2|740613.2|738613.2|740658|739154.4|739992.8|738613.2|39
1628601410000|2021-08-10 13:16:50|740116.5|739116.5|740663.1|738663.1|740665.1|739119.7|740067.6|738549|40
1628601420000|2021-08-10 13:17:00|740157.9|739157.9|740859.1|738859.1|740871.8|739157.9|740150.1|738713.1|39
1628601430000|2021-08-10 13:17:10|740857|738857|741206.4|739206.4|741206.4|739206.4|740846.9|738846.9|39
1628601440000|2021-08-10 13:17:20|741225|739225|741407.9|739407.9|741440.5|739440.5|741225|739225|41
1628601450000|2021-08-10 13:17:30|741419.7|739419.7|741222.6|739222.6|741431.6|739431.6|741192.6|739192.6|40
1628601460000|2021-08-10 13:17:40|741224.8|739224.8|741179.6|739179.6|741224.8|739224.8|741147.7|739147.7|40
1628601470000|2021-08-10 13:17:50|741181.2|739181.2|741378.9|739378.9|741378.9|739378.9|741181.2|739181.2|40
1628601480000|2021-08-10 13:18:00|741346|739346|741212.6|739212.6|741420.5|739755.9|740755.9|739212|38
1628601490000|2021-08-10 13:18:10|741211.8|739211.8|740999.3|738999.3|741217.8|739217.8|740999.3|738999.3|38
1628601500000|2021-08-10 13:18:20|741002.7|739002.7|740880.3|738880.3|741002.7|739002.7|740875.3|738875.3|33
1628601510000|2021-08-10 13:18:30|740881|738881|740800|738800|740911.4|738911.4|740800|738800|36
1628601520000|2021-08-10 13:18:40|740807.5|738807.5|740629.1|738629.1|740816.5|738816.5|740602.9|738602.9|36
1628601530000|2021-08-10 13:18:50|740627.5|738627.5|740585.1|738585.1|740637.8|738637.8|740553|738553|40
1628601540000|2021-08-10 13:19:00|740586.4|738586.4|740702.4|738702.4|740702.4|738702.4|740543.8|738543.8|38
1628601550000|2021-08-10 13:19:10|740697.8|738697.8|740588.7|738588.7|740776.8|739096.5|740096.5|738587.1|37
1628601560000|2021-08-10 13:19:20|740588.1|738588.1|740765.5|738765.5|740771.4|738771.4|740570.9|738570.9|37
1628601570000|2021-08-10 13:19:30|740767.1|738767.1|740720.9|738720.9|740775|738775|740720.9|738720.9|35
1628601580000|2021-08-10 13:19:40|740748.7|738748.7|740723.8|738723.8|740749.9|738749.9|740707.6|738707.6|32
1628601590000|2021-08-10 13:19:50|740709|738709|740806.2|738806.2|740829.6|738829.6|740692.4|738692.4|35
1628601600000|2021-08-10 13:20:00|740805.9|738805.9|740919.5|738919.5|740935|739432.3|740361.8|738805|35
1628601610000|2021-08-10 13:20:10|740918.4|738918.4|740838.4|738838.4|740945.2|738945.2|740830.4|738830.4|37
1628601620000|2021-08-10 13:20:20|740832.2|738832.2|740835.9|738835.9|740857.3|739351.3|740321.7|738803.8|37
1628601630000|2021-08-10 13:20:30|740850.7|738850.7|740808|738808|740854.1|739294|740294|738803|34
1628601640000|2021-08-10 13:20:40|740805.4|738805.4|740762.3|738762.3|740808.5|739317.2|740300.1|738752.3|34
1628601650000|2021-08-10 13:20:50|740757.9|738757.9|740657.7|738657.7|740762.3|739199|740199|738657.7|33
1628601660000|2021-08-10 13:21:00|740660.8|738660.8|740116.1|739116.1|740664.5|739120.1|740105.3|738622.2|36
1628601670000|2021-08-10 13:21:10|740117.1|739117.1|740578|738578|740726.9|739165.4|740097.6|738578|37
1628601680000|2021-08-10 13:21:20|740065|739065|740059.4|739059.4|740572.3|739069.9|740000.4|738557.7|34
1628601690000|2021-08-10 13:21:30|740060.8|739060.8|740101.1|739101.1|740580.2|739130.2|740058.3|738535.7|34
1628601700000|2021-08-10 13:21:40|740100.2|739100.2|740658.3|738658.3|740658.3|739155.3|740090.3|738649.5|31
1628601710000|2021-08-10 13:21:50|740141.2|739141.2|740124.2|739124.2|740693|739175.7|740093.3|738673|29
1628601720000|2021-08-10 13:22:00|740612.7|738612.7|740092.1|739092.1|740612.7|739102.3|740066.6|738596|30
1628601730000|2021-08-10 13:22:10|740093.3|739093.3|740072.8|739072.8|740094.1|739094.1|740072.8|739072.8|27
1628601740000|2021-08-10 13:22:20|740072.4|739072.4|740105.8|739105.8|740593.4|739119.9|740051|738574|37
1628601750000|2021-08-10 13:22:30|740105.3|739105.3|740284.8|739284.8|740290.2|739290.2|740100.4|739100.4|37
1628601760000|2021-08-10 13:22:40|740285.2|739285.2|740308.3|739308.3|740332|739332|740285.2|739285.2|37
1628601770000|2021-08-10 13:22:50|740306.6|739306.6|740388.3|739388.3|740901.2|739395.3|740306.2|738865.3|31
1628601780000|2021-08-10 13:23:00|740387.6|739387.6|740467.2|739467.2|740474.1|739474.1|740387.6|739387.6|33
1628601790000|2021-08-10 13:23:10|740466|739466|740458.9|739458.9|740468.7|739468.7|740458.9|739458.9|27
1628601800000|2021-08-10 13:23:20|740455.9|739455.9|740464.4|739464.4|740473.8|739473.8|740449.1|739449.1|30
1628601810000|2021-08-10 13:23:30|740464.6|739464.6|740949.9|738949.9|740968.7|739480.3|740454.3|738949.9|30
1628601820000|2021-08-10 13:23:40|740963.5|738963.5|740472.1|739472.1|740989.8|739505.4|740472|738954.9|33
1628601830000|2021-08-10 13:23:50|740485|739485|740478.4|739478.4|740978.7|739492.9|740451.3|738946.2|37
1628601840000|2021-08-10 13:24:00|740496.1|739496.1|741080.5|739080.5|741122|739611.7|740496.1|739063.7|36
1628601850000|2021-08-10 13:24:10|741082.3|739082.3|740626.8|739626.8|741107|739629.8|740616.2|739078.3|33
1628601860000|2021-08-10 13:24:20|740627.6|739627.6|741155.2|739155.2|741165.4|739643.4|740616.1|739134.5|32
1628601870000|2021-08-10 13:24:30|741154.9|739154.9|741137.1|739137.1|741154.9|739154.9|741126.3|739126.3|34
1628601880000|2021-08-10 13:24:40|741134|739134|741253.5|739253.5|741271.2|739760|740637.5|739134|34
1628601890000|2021-08-10 13:24:50|741254.1|739254.1|741433.6|739433.6|741451.4|739908.1|740737|739223.7|37
1628601900000|2021-08-10 13:25:00|741430.9|739430.9|741510.1|739510.1|741545.5|739545.5|741430.9|739430.9|38
1628601910000|2021-08-10 13:25:10|741505.4|739505.4|741513.2|739513.2|741522.5|740013.5|740996.7|739504.2|34
1628601920000|2021-08-10 13:25:20|741534|739534|741513.4|739513.4|741534|740017|740984.2|739484.7|31
1628601930000|2021-08-10 13:25:30|741510.8|739510.8|741535|739535|741539.3|740026.9|741026.9|739498.3|35
1628601940000|2021-08-10 13:25:40|741547|739547|740970.8|739970.8|741547|740027.1|740953.2|739428.5|35
1628601950000|2021-08-10 13:25:50|741472|739472|741441.6|739441.6|741472|739958.1|740906.1|739398.6|38
1628601960000|2021-08-10 13:26:00|741444.4|739444.4|741292.1|739292.1|741465.7|739952|740784.8|739283.2|38
1628601970000|2021-08-10 13:26:10|741308.8|739308.8|741134.4|739134.4|741320.9|739320.9|741134.4|739134.4|38
1628601980000|2021-08-10 13:26:20|741123.8|739123.8|741211.2|739211.2|741211.2|739211.2|741118|739118|37
1628601990000|2021-08-10 13:26:30|741192.8|739192.8|741390.5|739390.5|741391.4|739391.4|741192.8|739192.8|37
1628602000000|2021-08-10 13:26:40|741384.7|739384.7|741406.3|739406.3|741409|739884|740884|739374.2|29
1628602010000|2021-08-10 13:26:50|741400.4|739400.4|741403.5|739403.5|741451.7|739924.5|740924.5|739393.1|25
1628602020000|2021-08-10 13:27:00|741403.9|739403.9|741440.4|739440.4|741452.7|739909.4|740888.8|739385.9|27
1628602030000|2021-08-10 13:27:10|741440.8|739440.8|741442.2|739442.2|741451.6|739892.1|740856.2|739364.5|30
1628602040000|2021-08-10 13:27:20|741433.2|739433.2|741392.4|739392.4|741448.4|739887.1|740868.8|739363.2|34
1628602050000|2021-08-10 13:27:30|741407.2|739407.2|741477|739477|741486|739970.1|740860.9|739377.6|37
1628602060000|2021-08-10 13:27:40|741482.7|739482.7|741468|739468|741500.3|739970.9|740970.9|739462.5|36
1628602070000|2021-08-10 13:27:50|741459.4|739459.4|740899|739899|741495|739936.2|740879.5|739383.8|32
1628602080000|2021-08-10 13:28:00|740903.5|739903.5|741416.6|739416.6|741436.3|739905.5|740885.7|739385.4|32
1628602090000|2021-08-10 13:28:10|741407.5|739407.5|741366.9|739366.9|741419.4|739419.4|741366.9|739366.9|35
1628602100000|2021-08-10 13:28:20|741388.6|739388.6|740833.5|739833.5|741388.6|739847.5|740830.2|739356|31
1628602110000|2021-08-10 13:28:30|740834.6|739834.6|740871.3|739871.3|741326.5|739887.1|740764.6|739271.6|34
1628602120000|2021-08-10 13:28:40|740887.1|739887.1|741469.2|739469.2|741469.2|739902.1|740877.7|739461.7|30
1628602130000|2021-08-10 13:28:50|741438|739438|740938.7|739938.7|741438|739958.2|740932.5|739429|22
1628602140000|2021-08-10 13:29:00|740937|739937|740939.6|739939.6|741460.1|739960.1|740930|739441.6|34
1628602150000|2021-08-10 13:29:10|740940.3|739940.3|740945.3|739945.3|740956.6|739956.6|740936.5|739936.5|24
1628602160000|2021-08-10 13:29:20|741440.9|739440.9|741319.1|739319.1|741440.9|739924.1|740859.7|739319.1|34
1628602170000|2021-08-10 13:29:30|741318|739318|741178.7|739178.7|741319.3|739872.6|740784.7|739178.7|34
1628602180000|2021-08-10 13:29:40|741180.5|739180.5|741099.3|739099.3|741180.5|739629.6|740629.6|739099.3|35
1628602190000|2021-08-10 13:29:50|741099.6|739099.6|740583.5|739583.5|741146.5|739586.8|740583|739088.3|35
1628602200000|2021-08-10 13:30:00|740588.2|739588.2|741111.5|739111.5|741148.6|739657.9|740586.2|739107.6|39
1628602210000|2021-08-10 13:30:10|741110.4|739110.4|741101|739101|741114.5|739627|740561.8|739064.3|38
1628602220000|2021-08-10 13:30:20|741092.9|739092.9|741092.8|739092.8|741096.3|739600.4|740585.5|739019.7|38
1628602230000|2021-08-10 13:30:30|741078.3|739078.3|740992.8|738992.8|741081.6|739606|740546.8|738992.8|38
1628602240000|2021-08-10 13:30:40|740993.7|738993.7|740901.5|738901.5|741002.1|739002.1|740882.2|738882.2|39
1628602250000|2021-08-10 13:30:50|740908.8|738908.8|740868.4|738868.4|740917.4|739433.6|740433.6|738848.1|40
1628602260000|2021-08-10 13:31:00|740871|738871|740964.2|738964.2|740981.4|738981.4|740869.2|738869.2|40
1628602270000|2021-08-10 13:31:10|740966|738966|740893.6|738893.6|740991.7|739476|740476|738893.6|32
1628602280000|2021-08-10 13:31:20|740814.2|738814.2|740314.6|739314.6|740852.4|739368.9|740314.6|738781.9|37
1628602290000|2021-08-10 13:31:30|740332.6|739332.6|740298.2|739298.2|740827.5|739332.6|740275.4|738764.3|36
1628602300000|2021-08-10 13:31:40|740299.1|739299.1|740770.5|738770.5|740823.9|739326.2|740299.1|738770.5|33
1628602310000|2021-08-10 13:31:50|740786.4|738786.4|740554.3|738554.3|740786.4|738786.4|740554.3|738554.3|38
1628602320000|2021-08-10 13:32:00|740558|738558|740431.2|738431.2|740558|739020.7|739923|738431.2|40
1628602330000|2021-08-10 13:32:10|740434.7|738434.7|740474.4|738474.4|740502.8|738969.7|739940.3|738434.7|40
1628602340000|2021-08-10 13:32:20|740473.5|738473.5|740489.1|738489.1|740502|738987|739970.3|738452.4|36
1628602350000|2021-08-10 13:32:30|740490.3|738490.3|740487.6|738487.6|740553.8|738553.8|740474.3|738474.3|38
1628602360000|2021-08-10 13:32:40|740485.3|738485.3|740469|738469|740513.6|738513.6|740457|738457|40
1628602370000|2021-08-10 13:32:50|740458.8|738458.8|740460.2|738460.2|740480.2|738480.2|740453.8|738453.8|37
1628602380000|2021-08-10 13:33:00|740460.7|738460.7|740533.8|738533.8|740555.4|739058.6|740050.6|738459.2|39
1628602390000|2021-08-10 13:33:10|740532.3|738532.3|740481.6|738481.6|740543|738543|740481.3|738481.3|33
1628602400000|2021-08-10 13:33:20|740483.4|738483.4|740479.7|738479.7|740507.3|738507.3|740470.2|738470.2|37
1628602410000|2021-08-10 13:33:30|740479.1|738479.1|740507.1|738507.1|740531.9|738531.9|740444.7|738444.7|38
1628602420000|2021-08-10 13:33:40|740511.2|738511.2|740675.7|738675.7|740703.6|739082.1|740082.1|738510.8|38
1628602430000|2021-08-10 13:33:50|740677.2|738677.2|740549.3|738549.3|740681.4|738681.4|740547.1|738547.1|38
1628602440000|2021-08-10 13:34:00|740546.5|738546.5|740544.2|738544.2|740614.4|738614.4|740526.8|738526.8|39
1628602450000|2021-08-10 13:34:10|740544.7|738544.7|740119.1|739119.1|740636|739124|740119.1|738544.7|38
1628602460000|2021-08-10 13:34:20|740121.6|739121.6|740582|738582|740630.9|739121.6|740074.9|738576.2|40
1628602470000|2021-08-10 13:34:30|740582.1|738582.1|740628.1|738628.1|740641.3|738641.3|740554.9|738554.9|36
1628602480000|2021-08-10 13:34:40|740628.3|738628.3|740703.2|738703.2|740727.2|739156.7|740115.4|738604.3|37
1628602490000|2021-08-10 13:34:50|740705.3|738705.3|740699.1|738699.1|740751.7|739214.5|740214.5|738697.2|35
1628602500000|2021-08-10 13:35:00|740705.9|738705.9|740691.5|738691.5|740705.9|738705.9|740649.9|738649.9|37
1628602510000|2021-08-10 13:35:10|740686.6|738686.6|740717.5|738717.5|740721.6|739192.7|740161.7|738638.5|37
1628602520000|2021-08-10 13:35:20|740711.6|738711.6|740674.4|738674.4|740716.2|739198.8|740198.8|738642.1|37
1628602530000|2021-08-10 13:35:30|740670.6|738670.6|740602.1|738602.1|740677.7|738677.7|740599.4|738599.4|36
1628602540000|2021-08-10 13:35:40|740599.6|738599.6|740554.3|738554.3|740611.3|739092.8|740092.8|738550.4|37
1628602550000|2021-08-10 13:35:50|740550.8|738550.8|740636|738636|740636|739115.9|740073.1|738550.8|40
1628602560000|2021-08-10 13:36:00|740633.4|738633.4|740770|738770|740801.9|739260.7|740234|738633.4|39
1628602570000|2021-08-10 13:36:10|740736.7|738736.7|740865.1|738865.1|740875|739360|740353.6|738701.3|38
1628602580000|2021-08-10 13:36:20|740881.5|738881.5|740879.8|738879.8|740896.6|738896.6|740797.6|738797.6|36
1628602590000|2021-08-10 13:36:30|740886|738886|740860|738860|740898.3|739347.2|740345.2|738821|38
1628602600000|2021-08-10 13:36:40|740844.4|738844.4|740987.9|738987.9|741011.8|739512.9|740345.1|738828.6|40
1628602610000|2021-08-10 13:36:50|741004.7|739004.7|740787.5|738787.5|741004.7|739383.8|740383.8|738785.7|39
1628602620000|2021-08-10 13:37:00|740794.5|738794.5|740747|738747|740863.3|739353.5|740353.5|738734.8|34
1628602630000|2021-08-10 13:37:10|740745.2|738745.2|740726.2|738726.2|740757.1|739254.1|740254.1|738718.8|34
1628602640000|2021-08-10 13:37:20|740735.5|738735.5|740325.3|739325.3|740878.9|739345.6|740310|738735.5|36
1628602650000|2021-08-10 13:37:30|740323|739323|740787.6|738787.6|740837.6|739332.7|740284.6|738782.2|31
1628602660000|2021-08-10 13:37:40|740789.4|738789.4|740812.4|738812.4|740822.8|739325.6|740306.2|738783.9|26
1628602670000|2021-08-10 13:37:50|740815.6|738815.6|740269.8|739269.8|740819.9|739324.4|740261|738813.9|37
1628602680000|2021-08-10 13:38:00|740259.3|739259.3|740235.9|739235.9|740275.4|739275.4|740205.9|739205.9|39
1628602690000|2021-08-10 13:38:10|740276.4|739276.4|740392.9|739392.9|740394.5|739394.5|740276.4|739276.4|38
1628602700000|2021-08-10 13:38:20|740391.5|739391.5|740442.4|739442.4|740982.2|739488.1|740374|738978.5|36
1628602710000|2021-08-10 13:38:30|740404.4|739404.4|740883|738883|740900.9|739420.4|740345.2|738839.4|38
1628602720000|2021-08-10 13:38:40|740885.5|738885.5|740895.3|738895.3|740914.7|738914.7|740865.7|738865.7|37
1628602730000|2021-08-10 13:38:50|740899.3|738899.3|740895.8|738895.8|740900.4|738900.4|740884.8|738884.8|40
1628602740000|2021-08-10 13:39:00|740888.5|738888.5|740906.2|738906.2|740914.9|739424.8|740372.4|738865.6|39
1628602750000|2021-08-10 13:39:10|740906.9|738906.9|740939.6|738939.6|740964|738964|740904|738904|33
1628602760000|2021-08-10 13:39:20|740962.1|738962.1|740601.8|739601.8|741099.1|739627.4|740518.3|738962.1|40
1628602770000|2021-08-10 13:39:30|740597.3|739597.3|741001.2|739001.2|741043.4|739622.2|740434.9|738957|37
1628602780000|2021-08-10 13:39:40|740518|739518|741073.8|739073.8|741073.8|739527|740518|739013|40
1628602790000|2021-08-10 13:39:50|741071|739071|740986.8|738986.8|741071|739520.4|740489.4|738982.2|39
1628602800000|2021-08-10 13:40:00|740961.7|738961.7|740991.4|738991.4|741010.7|739010.7|740957.7|738957.7|40
1628602810000|2021-08-10 13:40:10|740993.4|738993.4|741040|739040|741052.2|739553|740529|738983.9|35
1628602820000|2021-08-10 13:40:20|741039.1|739039.1|741045.9|739045.9|741077.7|739077.7|741039.1|739039.1|37
1628602830000|2021-08-10 13:40:30|741050.2|739050.2|741124.9|739124.9|741137.5|739137.5|741042.6|739042.6|37
1628602840000|2021-08-10 13:40:40|741126.6|739126.6|741145|739145|741159.7|739159.7|741124.1|739124.1|37
1628602850000|2021-08-10 13:40:50|741147|739147|740638.3|739638.3|741155.5|739646.2|740624.4|739138.7|28
1628602860000|2021-08-10 13:41:00|740645.3|739645.3|740629.8|739629.8|740652|739652|740627.7|739627.7|33
1628602870000|2021-08-10 13:41:10|740631.9|739631.9|740536.1|739536.1|741117.5|739631.9|740536.1|739046.7|31
1628602880000|2021-08-10 13:41:20|740984.6|738984.6|740940.1|738940.1|740987.4|739507.4|740436.6|738927.7|40
1628602890000|2021-08-10 13:41:30|740939.3|738939.3|740909.9|738909.9|740956.5|739447.8|740431.6|738909|34
1628602900000|2021-08-10 13:41:40|740918.6|738918.6|740902.5|738902.5|740918.6|738918.6|740853.3|738853.3|30
1628602910000|2021-08-10 13:41:50|740894.2|738894.2|740429.8|739429.8|740897.7|739439.5|740382.4|738891.6|32
1628602920000|2021-08-10 13:42:00|740430.1|739430.1|741037.7|739037.7|741042.1|739490.5|740416.3|738983.7|30
1628602930000|2021-08-10 13:42:10|741037.6|739037.6|740514.3|739514.3|741059|739529.5|740514.3|739024.3|38
1628602940000|2021-08-10 13:42:20|740518.3|739518.3|740453.5|739453.5|740983|739520.9|740440.1|738969.8|28
1628602950000|2021-08-10 13:42:30|740454|739454|740448.7|739448.7|740473.6|739473.6|740442.8|739442.8|30
1628602960000|2021-08-10 13:42:40|740448.1|739448.1|740454.3|739454.3|740469.5|739469.5|740436.5|739436.5|33
1628602970000|2021-08-10 13:42:50|740453.6|739453.6|740499.3|739499.3|740499.3|739499.3|740402.7|739402.7|31
1628602980000|2021-08-10 13:43:00|740497.8|739497.8|740961.7|738961.7|740964.7|739497.8|740437.4|738954.3|36
1628602990000|2021-08-10 13:43:10|740963.7|738963.7|740475|739475|740980.1|739482|740461.1|738926|37
1628603000000|2021-08-10 13:43:20|740469|739469|741229.6|739229.6|741245.5|739753.4|740468.7|739124.2|35
1628603010000|2021-08-10 13:43:30|741224.6|739224.6|741149.6|739149.6|741224.6|739734|740690.7|739146.8|38
1628603020000|2021-08-10 13:43:40|741149.2|739149.2|741150|739150|741156.2|739156.2|741140.8|739140.8|33
1628603030000|2021-08-10 13:43:50|741151.7|739151.7|741094.5|739094.5|741155.3|739668.3|740598.2|739091.9|35
1628603040000|2021-08-10 13:44:00|741096.4|739096.4|741099.9|739099.9|741118.1|739118.1|741070.2|739070.2|35
1628603050000|2021-08-10 13:44:10|741086.5|739086.5|741096.9|739096.9|741106.4|739613.2|740590.9|739080.9|29
1628603060000|2021-08-10 13:44:20|741091|739091|741164|739164|741173.8|739632.8|740604.5|739091|29
1628603070000|2021-08-10 13:44:30|741161.6|739161.6|740688.4|739688.4|741184|739702.9|740669.4|739145.6|37
1628603080000|2021-08-10 13:44:40|740690.1|739690.1|740738.2|739738.2|741229.1|739767.9|740685.3|739196.2|33
1628603090000|2021-08-10 13:44:50|741211.7|739211.7|740857.5|739857.5|741378.8|739881.4|740697.9|739202.8|37
1628603100000|2021-08-10 13:45:00|741373.3|739373.3|741363.1|739363.1|741421.3|739916|740832|739327|36
1628603110000|2021-08-10 13:45:10|741383.2|739383.2|741360.4|739360.4|741397.8|739870.9|740850.7|739354.9|36
1628603120000|2021-08-10 13:45:20|741355.3|739355.3|741361|739361|741383.8|739870.8|740846.2|739342.3|36
1628603130000|2021-08-10 13:45:30|741365.2|739365.2|740817.2|739817.2|741402.8|739895.6|740817.2|739304.3|34
1628603140000|2021-08-10 13:45:40|740812.3|739812.3|741365.2|739365.2|741365.2|739829.1|740781.4|739342.7|34
1628603150000|2021-08-10 13:45:50|741364|739364|741375.5|739375.5|741384|739384|741352.1|739352.1|33
1628603160000|2021-08-10 13:46:00|741376.6|739376.6|740880.1|739880.1|741387.8|739906.7|740876.6|739376.6|33
1628603170000|2021-08-10 13:46:10|740887.7|739887.7|741358.3|739358.3|741395.3|739897.6|740872.5|739356.4|35
1628603180000|2021-08-10 13:46:20|741359.7|739359.7|741373.8|739373.8|741380.1|739888|740849.6|739359.7|37
1628603190000|2021-08-10 13:46:30|741370.3|739370.3|740890.4|739890.4|741392.5|739911.8|740864.3|739370.3|37
1628603200000|2021-08-10 13:46:40|740890.5|739890.5|740891.8|739891.8|740902.3|739902.3|740884.8|739884.8|27
1628603210000|2021-08-10 13:46:50|740899.7|739899.7|740898.6|739898.6|740948.3|739948.3|740896.6|739896.6|30
1628603220000|2021-08-10 13:47:00|740899|739899|740886.6|739886.6|740922|739922|740858.5|739858.5|39
1628603230000|2021-08-10 13:47:10|740890.6|739890.6|740878.1|739878.1|740897.5|739897.5|740862.5|739862.5|38
1628603240000|2021-08-10 13:47:20|740869.4|739869.4|740838.8|739838.8|741400.6|739877.9|740838.8|739353.2|36
1628603250000|2021-08-10 13:47:30|740861|739861|740892.7|739892.7|741388.9|739892.7|740849.4|739388.9|32
1628603260000|2021-08-10 13:47:40|740879.9|739879.9|740861.7|739861.7|740903.4|739903.4|740843.6|739843.6|33
1628603270000|2021-08-10 13:47:50|740862.6|739862.6|740840.8|739840.8|740864.4|739864.4|740840.8|739840.8|22
1628603280000|2021-08-10 13:48:00|740836.4|739836.4|740792.8|739792.8|740855.9|739855.9|740768.4|739768.4|37
1628603290000|2021-08-10 13:48:10|740792|739792|741200.6|739200.6|741269.4|739794.9|740681.9|739200.2|39
1628603300000|2021-08-10 13:48:20|741202|739202|740751.2|739751.2|741267.3|739777|740747.9|739202|33
1628603310000|2021-08-10 13:48:30|740751.4|739751.4|741220.8|739220.8|741220.8|739767.4|740735.8|739220.8|31
1628603320000|2021-08-10 13:48:40|741240.7|739240.7|741104.6|739104.6|741240.7|739712.5|740584.6|739078.4|36
1628603330000|2021-08-10 13:48:50|741105.1|739105.1|740550.3|739550.3|741105.1|739607.4|740550.3|739044.7|31
1628603340000|2021-08-10 13:49:00|740549.5|739549.5|741027.3|739027.3|741052.5|739563.7|740510.9|739016.5|37
1628603350000|2021-08-10 13:49:10|741032.6|739032.6|740574.3|739574.3|741088.7|739591.2|740528.3|739029.2|27
1628603360000|2021-08-10 13:49:20|740575|739575|740546.4|739546.4|741116.9|739611.4|740546.4|739058.2|38
1628603370000|2021-08-10 13:49:30|740531|739531|741035.8|739035.8|741037.4|739575.7|740530.3|739022.1|30
1628603380000|2021-08-10 13:49:40|741035.1|739035.1|740949.9|738949.9|741035.1|739513.6|740508.6|738947|38
1628603390000|2021-08-10 13:49:50|740948.4|738948.4|740350.1|739350.1|740948.9|739394.6|740346.5|738942.5|33
1628603400000|2021-08-10 13:50:00|740357.6|739357.6|740919.8|738919.8|740969.1|739448.1|740335.1|738915.5|38
1628603410000|2021-08-10 13:50:10|740920|738920|740927.5|738927.5|740940.2|739437.8|740420.8|738918|36
1628603420000|2021-08-10 13:50:20|740929.3|738929.3|740913.4|738913.4|740949.6|739448|740443.8|738897.8|38
1628603430000|2021-08-10 13:50:30|740914|738914|740918.3|738918.3|740918.4|738918.4|740911.3|738911.3|25
1628603440000|2021-08-10 13:50:40|740906.2|738906.2|740906.7|738906.7|740918.1|738918.1|740905|738905|22
1628603450000|2021-08-10 13:50:50|740906.9|738906.9|740906.2|738906.2|740968.2|739453.4|740446.3|738897.3|31
1628603460000|2021-08-10 13:51:00|740884.6|738884.6|740927.4|738927.4|740933.9|739407.1|740375.8|738875.2|39
1628603470000|2021-08-10 13:51:10|740913.7|738913.7|740904.1|738904.1|740920.3|738920.3|740871.7|738871.7|33
1628603480000|2021-08-10 13:51:20|740904|738904|740934.3|738934.3|740939.5|738939.5|740899.8|738899.8|30
1628603490000|2021-08-10 13:51:30|740434.2|739434.2|740921.9|738921.9|740939.5|739438.2|740423.1|738913.7|31
1628603500000|2021-08-10 13:51:40|740920.7|738920.7|740918.8|738918.8|740922.3|738922.3|740908.5|738908.5|31
1628603510000|2021-08-10 13:51:50|740919.3|738919.3|740921.8|738921.8|740923.4|738923.4|740908.5|738908.5|29
1628603520000|2021-08-10 13:52:00|740922.8|738922.8|740928.7|738928.7|740928.7|738928.7|740917.7|738917.7|28
1628603530000|2021-08-10 13:52:10|740928.8|738928.8|740930.5|738930.5|740932.3|738932.3|740920.8|738920.8|28
1628603540000|2021-08-10 13:52:20|740931.3|738931.3|740904.7|738904.7|740948.5|738948.5|740899.5|738899.5|27
1628603550000|2021-08-10 13:52:30|740904.5|738904.5|740900.4|738900.4|740911.9|738911.9|740886.3|738886.3|32
1628603560000|2021-08-10 13:52:40|740894|738894|740929.2|738929.2|740938|738938|740876.1|738876.1|33
1628603570000|2021-08-10 13:52:50|740930.6|738930.6|740935.8|738935.8|740947.6|738947.6|740929.4|738929.4|21
1628603580000|2021-08-10 13:53:00|740935.6|738935.6|740911.2|738911.2|740950.4|738950.4|740911.2|738911.2|32
1628603590000|2021-08-10 13:53:10|740913|738913|740930.4|738930.4|740935.7|738935.7|740901|738901|32
1628603600000|2021-08-10 13:53:20|740932.8|738932.8|740928.8|738928.8|740934.7|738934.7|740926.9|738926.9|30
1628603610000|2021-08-10 13:53:30|740933.4|738933.4|740949.8|738949.8|740951.4|738951.4|740915.7|738915.7|33
1628603620000|2021-08-10 13:53:40|740937.7|738937.7|740934.7|738934.7|740940.7|738940.7|740933.2|738933.2|31
1628603630000|2021-08-10 13:53:50|740935.1|738935.1|740944.6|738944.6|740954.8|738954.8|740909.3|738909.3|34
1628603640000|2021-08-10 13:54:00|740941.5|738941.5|740908.5|738908.5|740961.9|738961.9|740906.9|738906.9|24
1628603650000|2021-08-10 13:54:10|740913.3|738913.3|740943|738943|740943|738943|740910.1|738910.1|28
1628603660000|2021-08-10 13:54:20|740940.8|738940.8|740945.5|738945.5|740960.9|738960.9|740916.7|738916.7|28
1628603670000|2021-08-10 13:54:30|740942.5|738942.5|740960.7|738960.7|740960.7|738960.7|740940.3|738940.3|22
1628603680000|2021-08-10 13:54:40|740961.4|738961.4|741083.7|739083.7|741083.7|739083.7|740961.4|738961.4|36
1628603690000|2021-08-10 13:54:50|741083.4|739083.4|741035.9|739035.9|741122.1|739122.1|741026.8|739026.8|37
1628603700000|2021-08-10 13:55:00|741028.6|739028.6|740925.3|738925.3|741034.7|739507|740485.8|738925.3|29
1628603710000|2021-08-10 13:55:10|740928.9|738928.9|740934.1|738934.1|740951.6|738951.6|740928.9|738928.9|26
1628603720000|2021-08-10 13:55:20|740935.8|738935.8|740926.2|738926.2|740936.2|738936.2|740920.5|738920.5|31
1628603730000|2021-08-10 13:55:30|740926.8|738926.8|740861.1|738861.1|740926.8|739392.6|740370.6|738859|35
1628603740000|2021-08-10 13:55:40|740859.5|738859.5|740390.9|739390.9|740873|739404.7|740376.2|738859.2|29
1628603750000|2021-08-10 13:55:50|740385.2|739385.2|740781.4|738781.4|740788|739388|740295.6|738779.5|37
1628603760000|2021-08-10 13:56:00|740780.5|738780.5|740214.5|739214.5|740780.5|739214.5|740173.7|738671.6|38
1628603770000|2021-08-10 13:56:10|740227.1|739227.1|740197|739197|740722.1|739250.5|740194.5|738708.2|36
1628603780000|2021-08-10 13:56:20|740195.7|739195.7|740706.8|738706.8|740714.8|739209.4|740180.7|738693.3|35
1628603790000|2021-08-10 13:56:30|740707.2|738707.2|740691.7|738691.7|740714.6|738714.6|740676.1|738676.1|31
1628603800000|2021-08-10 13:56:40|740691|738691|740775.9|738775.9|740780.5|739240.5|740209.1|738690.2|36
1628603810000|2021-08-10 13:56:50|740790.5|738790.5|740785.6|738785.6|740790.5|738790.5|740772.9|738772.9|31
1628603820000|2021-08-10 13:57:00|740786.4|738786.4|740212.3|739212.3|740786.4|739249.3|740206.5|738718.3|34
1628603830000|2021-08-10 13:57:10|740220.1|739220.1|740181.4|739181.4|740220.1|739220.1|740165.9|739165.9|39
1628603840000|2021-08-10 13:57:20|740176.4|739176.4|740672.1|738672.1|740674.5|739199.9|740151|738664.8|34
1628603850000|2021-08-10 13:57:30|740684.4|738684.4|740146|739146|740684.4|739196.1|740142.5|738678.7|37
1628603860000|2021-08-10 13:57:40|740146.4|739146.4|740141.6|739141.6|740178.3|739178.3|740138.5|739138.5|29
1628603870000|2021-08-10 13:57:50|740147.9|739147.9|740155.1|739155.1|740200.7|739200.7|740135|739135|34
1628603880000|2021-08-10 13:58:00|740153.6|739153.6|740636.3|738636.3|740636.3|739154.5|740137.5|738636.3|33
1628603890000|2021-08-10 13:58:10|740139.2|739139.2|740642.6|738642.6|740643.8|739170|740117.1|738642.6|35
1628603900000|2021-08-10 13:58:20|740648.4|738648.4|740097.2|739097.2|740648.4|739145.1|740092.4|738621.4|35
1628603910000|2021-08-10 13:58:30|740096.6|739096.6|740019.5|739019.5|740096.7|739096.7|740017.3|739017.3|38
1628603920000|2021-08-10 13:58:40|740020.5|739020.5|740111.9|739111.9|740493.1|739111.9|739987.3|738481.6|38
1628603930000|2021-08-10 13:58:50|740116.3|739116.3|740098.1|739098.1|740123.9|739123.9|740056|739056|38
1628603940000|2021-08-10 13:59:00|740096.5|739096.5|740043.9|739043.9|740096.6|739096.6|740043.9|739043.9|39
1628603950000|2021-08-10 13:59:10|740033.6|739033.6|740018.5|739018.5|740064.6|739064.6|740018|739018|34
1628603960000|2021-08-10 13:59:20|740020.2|739020.2|740007.1|739007.1|740021.5|739021.5|739999.2|738999.2|30
1628603970000|2021-08-10 13:59:30|740007.6|739007.6|739992.5|738992.5|740043.1|739043.1|739988.1|738988.1|37
1628603980000|2021-08-10 13:59:40|739994.7|738994.7|739991.8|738991.8|739997.6|738997.6|739985.9|738985.9|30
1628603990000|2021-08-10 13:59:50|739992.9|738992.9|739974.8|738974.8|740490.8|738996.8|739962.6|738467.7|32
1628604000000|2021-08-10 14:00:00|739971.6|738971.6|739936|738936|740448.6|738982.9|739929.1|738436.2|38
1628604010000|2021-08-10 14:00:10|739937.8|738937.8|739928.2|738928.2|740421.8|738962.2|739920.5|738421.8|37
1628604020000|2021-08-10 14:00:20|739925.2|738925.2|739919.9|738919.9|739952.6|738952.6|739915|738915|33
1628604030000|2021-08-10 14:00:30|739916|738916|739949.7|738949.7|739957.9|738957.9|739916|738916|34
1628604040000|2021-08-10 14:00:40|739957.7|738957.7|740040.9|739040.9|740054.5|739054.5|739948.3|738948.3|38
1628604050000|2021-08-10 14:00:50|740043.4|739043.4|740586.3|738586.3|740665.9|739178.3|740040.7|738565.9|37
1628604060000|2021-08-10 14:01:00|740585.8|738585.8|740121.7|739121.7|740650.4|739124.9|740089.9|738585.8|37
1628604070000|2021-08-10 14:01:10|740127.1|739127.1|740608|738608|740614.6|739128.6|740106.8|738576.9|37
1628604080000|2021-08-10 14:01:20|740605.6|738605.6|740138.1|739138.1|740633.7|739146|740093.3|738594.3|30
1628604090000|2021-08-10 14:01:30|740138.8|739138.8|740636.6|738636.6|740640.4|739138.8|740136.9|738623.1|27
1628604100000|2021-08-10 14:01:40|740636|738636|740646.2|738646.2|740653.7|738653.7|740635.9|738635.9|28
1628604110000|2021-08-10 14:01:50|740644.7|738644.7|740139.9|739139.9|740648.9|739139.9|740125.6|738617.8|28
1628604120000|2021-08-10 14:02:00|740128|739128|740574.9|738574.9|740634.7|739148.8|740115.5|738557.4|38
1628604130000|2021-08-10 14:02:10|740569.4|738569.4|740557|738557|740575.4|739034|740030.7|738525|40
1628604140000|2021-08-10 14:02:20|740547.9|738547.9|740532.4|738532.4|740547.9|739033.9|740015.3|738484.7|37
1628604150000|2021-08-10 14:02:30|740520.8|738520.8|740447.2|738447.2|740531|738531|740447.2|738447.2|35
1628604160000|2021-08-10 14:02:40|740448.2|738448.2|740446.3|738446.3|740460.9|738460.9|740405.5|738405.5|39
1628604170000|2021-08-10 14:02:50|740467.7|738467.7|740444.3|738444.3|740468.2|738468.2|740429.6|738429.6|36
1628604180000|2021-08-10 14:03:00|740441.8|738441.8|740538.3|738538.3|740559.6|738559.6|740410.4|738410.4|38
1628604190000|2021-08-10 14:03:10|740049.8|739049.8|740631.5|738631.5|740636|739064.7|740043.7|738542.4|38
1628604200000|2021-08-10 14:03:20|740622.2|738622.2|740625.4|738625.4|740660.2|739139.5|740131.1|738610.7|32
1628604210000|2021-08-10 14:03:30|740622.6|738622.6|740610|738610|740622.6|738622.6|740606.6|738606.6|30
1628604220000|2021-08-10 14:03:40|740610.8|738610.8|740597.6|738597.6|740622.5|739109|740096|738597.6|29
1628604230000|2021-08-10 14:03:50|740599.3|738599.3|740615.8|738615.8|740615.8|739084.2|740050.4|738591.3|23
1628604240000|2021-08-10 14:04:00|740087.5|739087.5|740089|739089|740102.9|739102.9|740083.4|739083.4|21
1628604250000|2021-08-10 14:04:10|740088.6|739088.6|740051.5|739051.5|740576|739100.3|740032.9|738556.4|37
1628604260000|2021-08-10 14:04:20|740052.1|739052.1|740084.7|739084.7|740086.9|739086.9|740051.5|739051.5|30
1628604270000|2021-08-10 14:04:30|740086.3|739086.3|740183.8|739183.8|740683.3|739202.6|740067.5|738667.4|29
1628604280000|2021-08-10 14:04:40|740181.8|739181.8|740329.5|739329.5|740711.9|739333|740180.1|738710|39
1628604290000|2021-08-10 14:04:50|740323|739323|740304.9|739304.9|740346.2|739346.2|740300.6|739300.6|39
1628604300000|2021-08-10 14:05:00|740303|739303|740177.6|739177.6|740781.7|739307.3|740173.8|738704|38
1628604310000|2021-08-10 14:05:10|740176.4|739176.4|740151.5|739151.5|740633.8|739209.4|740113.8|738633.8|38
1628604320000|2021-08-10 14:05:20|740678.1|738678.1|740164|739164|740686|739169.4|740159.5|738654.5|33
1628604330000|2021-08-10 14:05:30|740162.7|739162.7|740184.1|739184.1|740190.4|739190.4|740162.7|739162.7|29
1628604340000|2021-08-10 14:05:40|740183.5|739183.5|740172.1|739172.1|740707.2|739215.4|740165|738695.5|36
1628604350000|2021-08-10 14:05:50|740180|739180|740360.7|739360.7|740825.9|739360.7|740174.5|738759|37
1628604360000|2021-08-10 14:06:00|740348|739348|740321.6|739321.6|740371.8|739371.8|740321.6|739321.6|33
1628604370000|2021-08-10 14:06:10|740325.5|739325.5|740332.8|739332.8|740368.1|739368.1|740309.4|739309.4|38
1628604380000|2021-08-10 14:06:20|740335.1|739335.1|740305.9|739305.9|740337.4|739337.4|740289.5|739289.5|29
1628604390000|2021-08-10 14:06:30|740301.1|739301.1|740744.6|738744.6|740775.8|739303.6|740204.2|738719.1|38
1628604400000|2021-08-10 14:06:40|740253.8|739253.8|740767.6|738767.6|740794.5|739274.2|740253.8|738740.8|31
1628604410000|2021-08-10 14:06:50|740783.9|738783.9|740769.8|738769.8|740804.3|739283.5|740267.7|738760|30
1628604420000|2021-08-10 14:07:00|740230.2|739230.2|740234.8|739234.8|740795.3|739278.7|740229.5|738781.6|35
1628604430000|2021-08-10 14:07:10|740230.7|739230.7|740228.4|739228.4|740758.3|739241|740217.9|738720.7|25
1628604440000|2021-08-10 14:07:20|740231.2|739231.2|740220.5|739220.5|740233.1|739233.1|740211.9|739211.9|22
1628604450000|2021-08-10 14:07:30|740227.7|739227.7|740192.1|739192.1|740235.9|739235.9|740187.7|739187.7|25
1628604460000|2021-08-10 14:07:40|740190.6|739190.6|740646.2|738646.2|740669.4|739197.9|740164|738645.5|36
1628604470000|2021-08-10 14:07:50|740650.2|738650.2|740522.4|738522.4|740655.9|739093.9|740027.2|738511.9|37
1628604480000|2021-08-10 14:08:00|740534.8|738534.8|739983.2|738983.2|740549.2|739000|739981.1|738475.7|37
1628604490000|2021-08-10 14:08:10|739985.2|738985.2|740422.1|738422.1|740468.6|739005.2|739969.6|738422.1|34
1628604500000|2021-08-10 14:08:20|740435.3|738435.3|739895.2|738895.2|740435.3|738903|739887.2|738387.1|32
1628604510000|2021-08-10 14:08:30|739903.1|738903.1|739871.1|738871.1|739903.1|738903.1|739861.5|738861.5|34
1628604520000|2021-08-10 14:08:40|739867.3|738867.3|740365.4|738365.4|740401|738903.1|739860.8|738358.2|32
1628604530000|2021-08-10 14:08:50|740366.9|738366.9|740460.7|738460.7|740460.7|738460.7|740363.4|738363.4|37
1628604540000|2021-08-10 14:09:00|740445.8|738445.8|740386.2|738386.2|740459.2|738913.2|739880.3|738376.6|37
1628604550000|2021-08-10 14:09:10|740382.8|738382.8|740434.3|738434.3|740479.7|738479.7|740381.2|738381.2|33
1628604560000|2021-08-10 14:09:20|740426.6|738426.6|740413.3|738413.3|740461.5|738461.5|740395|738395|37
1628604570000|2021-08-10 14:09:30|740418.8|738418.8|740346.6|738346.6|740418.8|738418.8|740342.2|738342.2|31
1628604580000|2021-08-10 14:09:40|740345.3|738345.3|740400.9|738400.9|740402.8|738885|739836.8|738302.9|37
1628604590000|2021-08-10 14:09:50|740388.8|738388.8|740431.7|738431.7|740439|738439|740388.8|738388.8|35
1628604600000|2021-08-10 14:10:00|740457.2|738457.2|740418|738418|740468.9|738468.9|740399.9|738399.9|36
1628604610000|2021-08-10 14:10:10|740401.8|738401.8|739986|738986|740490|738986|739967.6|738401.8|36
1628604620000|2021-08-10 14:10:20|739980.5|738980.5|739866.3|738866.3|740479.9|738987.7|739862.3|738402.9|36
1628604630000|2021-08-10 14:10:30|739865|738865|739736.4|738736.4|740285.5|738865|739736.4|738285.5|37
1628604640000|2021-08-10 14:10:40|739737.3|738737.3|739733|738733|739743.7|738743.7|739733|738733|35
1628604650000|2021-08-10 14:10:50|739732.8|738732.8|739722.7|738722.7|740221.5|738732.8|739704.5|738206.1|38
1628604660000|2021-08-10 14:11:00|739722.6|738722.6|739670.7|738670.7|740156.6|738734.1|739624.4|738100|38
1628604670000|2021-08-10 14:11:10|739687|738687|739665.2|738665.2|740157.9|738697.5|739612.1|738125.2|37
1628604680000|2021-08-10 14:11:20|739665.4|738665.4|739639|738639|740184.6|738685.8|739637.4|738163.8|37
1628604690000|2021-08-10 14:11:30|739640.6|738640.6|739572.3|738572.3|739651.3|738651.3|739564.4|738564.4|38
1628604700000|2021-08-10 14:11:40|739569.8|738569.8|740151.5|738151.5|740151.5|738636.8|739561.2|738120.5|39
1628604710000|2021-08-10 14:11:50|740132.9|738132.9|740253|738253|740272.3|738740.7|739662|738132.9|40
1628604720000|2021-08-10 14:12:00|740245.5|738245.5|739818.8|738818.8|740298.2|738818.8|739786.9|738236|37
1628604730000|2021-08-10 14:12:10|739827.6|738827.6|739826.4|738826.4|739850.1|738850.1|739822.4|738822.4|37
1628604740000|2021-08-10 14:12:20|739828.1|738828.1|739813.9|738813.9|739837.9|738837.9|739792.5|738792.5|36
1628604750000|2021-08-10 14:12:30|739813.3|738813.3|739820.6|738820.6|739823.1|738823.1|739813.3|738813.3|19
1628604760000|2021-08-10 14:12:40|739836.1|738836.1|739761.1|738761.1|740245.5|738848|739754.7|738245.5|34
1628604770000|2021-08-10 14:12:50|739761.8|738761.8|740261.5|738261.5|740264.3|738761.8|739739.1|738229.7|32
1628604780000|2021-08-10 14:13:00|740261.2|738261.2|739763.1|738763.1|740266.1|738792.2|739763.1|738253.1|37
1628604790000|2021-08-10 14:13:10|739764.6|738764.6|739759.6|738759.6|739769|738769|739759.2|738759.2|22
1628604800000|2021-08-10 14:13:20|739761.4|738761.4|739564.7|738564.7|739762.9|738762.9|739564.7|738564.7|35
1628604810000|2021-08-10 14:13:30|739571.3|738571.3|739558.2|738558.2|739596.4|738596.4|739553.1|738553.1|37
1628604820000|2021-08-10 14:13:40|739557|738557|739533.3|738533.3|739557|738557|739518.5|738518.5|29
1628604830000|2021-08-10 14:13:50|739531.9|738531.9|739575.8|738575.8|740044.9|738579.7|739525.5|738030.3|37
1628604840000|2021-08-10 14:14:00|739574.9|738574.9|739577.3|738577.3|739585|738585|739566.7|738566.7|33
1628604850000|2021-08-10 14:14:10|739573.1|738573.1|739600.3|738600.3|740118.5|738611.1|739570.4|738103|36
1628604860000|2021-08-10 14:14:20|739585.1|738585.1|739590.3|738590.3|739623.5|738623.5|739578.1|738578.1|36
1628604870000|2021-08-10 14:14:30|739590.7|738590.7|739545.9|738545.9|739605.8|738605.8|739540|738540|34
1628604880000|2021-08-10 14:14:40|739540.7|738540.7|739582.7|738582.7|740065.7|738606|739514.5|738065.7|38
1628604890000|2021-08-10 14:14:50|739586|738586|739601.5|738601.5|740125|738628.6|739578.1|738115.6|30
1628604900000|2021-08-10 14:15:00|739600|738600|739625.5|738625.5|740166|738685.3|739589.6|738134|39
1628604910000|2021-08-10 14:15:10|739632.9|738632.9|739624.8|738624.8|740201.2|738702.1|739584.3|738107.7|40
1628604920000|2021-08-10 14:15:20|739607.2|738607.2|739613.1|738613.1|739627.1|738627.1|739597.9|738597.9|32
1628604930000|2021-08-10 14:15:30|739523.8|738523.8|739533.4|738533.4|740024.4|738543.3|739364.1|737855.3|37
1628604940000|2021-08-10 14:15:40|739527.7|738527.7|740063.3|738063.3|740063.3|738560.9|739522.4|738037.6|38
1628604950000|2021-08-10 14:15:50|740071.7|738071.7|740155.6|738155.6|740155.6|738637.8|739553.4|738071.7|36
1628604960000|2021-08-10 14:16:00|740143.2|738143.2|739707.4|738707.4|740212.7|738722.2|739644.9|738143.2|37
1628604970000|2021-08-10 14:16:10|739722.5|738722.5|740201.6|738201.6|740232.7|738728.9|739706|738167.5|33
1628604980000|2021-08-10 14:16:20|740193.2|738193.2|740185.7|738185.7|740217.4|738217.4|740171.3|738171.3|33
1628604990000|2021-08-10 14:16:30|740185.6|738185.6|740294.8|738294.8|740294.8|738750.5|739730.5|738185.6|38
1628605000000|2021-08-10 14:16:40|740294.4|738294.4|740238.8|738238.8|740304.6|738797.9|739781.1|738218.4|31
1628605010000|2021-08-10 14:16:50|740237.2|738237.2|740236.6|738236.6|740272.7|738744.5|739736|738236.2|26
1628605020000|2021-08-10 14:17:00|740232.2|738232.2|740259.4|738259.4|740267|738267|740232.2|738232.2|30
1628605030000|2021-08-10 14:17:10|740257.9|738257.9|740260.1|738260.1|740261.8|738261.8|740256.6|738256.6|18
1628605040000|2021-08-10 14:17:20|740267.1|738267.1|739762.6|738762.6|740267.1|738762.6|739743.9|738241.5|19
1628605050000|2021-08-10 14:17:30|739744.2|738744.2|739772.4|738772.4|740287.7|738784.5|739741.5|738254.6|29
1628605060000|2021-08-10 14:17:40|739762.1|738762.1|739842.7|738842.7|739842.7|738842.7|739762.1|738762.1|33
1628605070000|2021-08-10 14:17:50|739833.6|738833.6|739831.8|738831.8|739847.7|738847.7|739782.6|738782.6|32
1628605080000|2021-08-10 14:18:00|739827.6|738827.6|739906.8|738906.8|739907.6|738907.6|739824.5|738824.5|30
1628605090000|2021-08-10 14:18:10|739972.8|738972.8|740008.3|739008.3|740011.9|739011.9|739972.8|738972.8|33
1628605100000|2021-08-10 14:18:20|740006.3|739006.3|740073.8|739073.8|740572.2|739088.2|740006.3|738567|37
1628605110000|2021-08-10 14:18:30|740081.6|739081.6|740084|739084|740084.8|739084.8|740067.3|739067.3|32
1628605120000|2021-08-10 14:18:40|740084.2|739084.2|740644.7|738644.7|740644.7|739158.3|740007|738644.7|38
1628605130000|2021-08-10 14:18:50|740644.3|738644.3|740607.1|738607.1|740667.6|738667.6|740593.1|738593.1|35
1628605140000|2021-08-10 14:19:00|740612.9|738612.9|740547.3|738547.3|740613.3|739117.2|740101.9|738547.3|21
1628605150000|2021-08-10 14:19:10|740570.4|738570.4|740057.3|739057.3|740570.4|739057.6|740008.7|738536.2|29
1628605160000|2021-08-10 14:19:20|740053.9|739053.9|740052.6|739052.6|740567.9|739085.3|740047.7|738554.5|23
1628605170000|2021-08-10 14:19:30|740052.5|739052.5|740056.3|739056.3|740070.3|739070.3|740052.5|739052.5|23
1628605180000|2021-08-10 14:19:40|740054.5|739054.5|740054.1|739054.1|740058.2|739058.2|740052.8|739052.8|16
1628605190000|2021-08-10 14:19:50|740054.5|739054.5|740086.9|739086.9|740104|739104|740034.2|739034.2|26
1628605200000|2021-08-10 14:20:00|740079.2|739079.2|740041.4|739041.4|740082.8|739082.8|740032.5|739032.5|27
1628605210000|2021-08-10 14:20:10|740041.5|739041.5|739943.4|738943.4|740453.6|739046|739943.4|738453.6|19
1628605220000|2021-08-10 14:20:20|739943.2|738943.2|739947.8|738947.8|740454.2|738963.3|739943.2|738445.9|25
1628605230000|2021-08-10 14:20:30|739948.6|738948.6|739875.4|738875.4|739967.9|738967.9|739864|738864|33
1628605240000|2021-08-10 14:20:40|739879|738879|739835.5|738835.5|739888.3|738888.3|739834.7|738834.7|28
1628605250000|2021-08-10 14:20:50|739854.6|738854.6|739820.7|738820.7|739854.6|738854.6|739760.1|738760.1|29
1628605260000|2021-08-10 14:21:00|739823.4|738823.4|739777.3|738777.3|739823.4|738823.4|739761.9|738761.9|31
1628605270000|2021-08-10 14:21:10|739742.7|738742.7|739734.5|738734.5|740247|738751.9|739676.8|738234.5|33
1628605280000|2021-08-10 14:21:20|739732.2|738732.2|739676.9|738676.9|739752.7|738752.7|739668.5|738668.5|35
1628605290000|2021-08-10 14:21:30|739673.9|738673.9|740060.5|738060.5|740088|738673.9|739561.6|738055.4|39
1628605300000|2021-08-10 14:21:40|740052.2|738052.2|739557.8|738557.8|740052.2|738559.7|739507.2|738052.2|34
1628605310000|2021-08-10 14:21:50|739557.6|738557.6|739546.9|738546.9|739584.7|738584.7|739536.4|738536.4|30
1628605320000|2021-08-10 14:22:00|739529.3|738529.3|739584.7|738584.7|739598.6|738598.6|739526.8|738526.8|29
1628605330000|2021-08-10 14:22:10|739575.9|738575.9|739659.2|738659.2|739668.7|738668.7|739575.9|738575.9|35
1628605340000|2021-08-10 14:22:20|739657.4|738657.4|739672|738672|739685|738685|739644.5|738644.5|30
1628605350000|2021-08-10 14:22:30|739671.6|738671.6|739611.3|738611.3|739673.3|738673.3|739578.9|738578.9|30
1628605360000|2021-08-10 14:22:40|739632.9|738632.9|739588|738588|739634.1|738634.1|739572.3|738572.3|33
1628605370000|2021-08-10 14:22:50|739595|738595|739623.7|738623.7|739623.7|738623.7|739580|738580|29
1628605380000|2021-08-10 14:23:00|739623|738623|739587.9|738587.9|739623|738623|739574.6|738574.6|28
1628605390000|2021-08-10 14:23:10|739589|738589|739586.4|738586.4|739589|738589|739580.5|738580.5|22
1628605400000|2021-08-10 14:23:20|739586.9|738586.9|739579.6|738579.6|739590.5|738590.5|739579.4|738579.4|25
1628605410000|2021-08-10 14:23:30|739579.4|738579.4|739524.2|738524.2|739590.1|738590.1|739512.3|738512.3|37
1628605420000|2021-08-10 14:23:40|739524.4|738524.4|739525.6|738525.6|739552.3|738552.3|739516.1|738516.1|33
1628605430000|2021-08-10 14:23:50|739541.3|738541.3|739592.4|738592.4|739605.4|738605.4|739541.3|738541.3|30
1628605440000|2021-08-10 14:24:00|739594.5|738594.5|739593|738593|739650.4|738650.4|739569|738569|36
1628605450000|2021-08-10 14:24:10|739586.2|738586.2|739611.3|738611.3|740082|738614.7|739571.1|738067.7|35
1628605460000|2021-08-10 14:24:20|739608.8|738608.8|739588.8|738588.8|739628|738628|739573.5|738573.5|36
1628605470000|2021-08-10 14:24:30|739590.4|738590.4|739561.5|738561.5|739590.4|738590.4|739503.7|738503.7|33
1628605480000|2021-08-10 14:24:40|739543.1|738543.1|740045.7|738045.7|740080.1|738608.1|739543.1|738038.9|38
1628605490000|2021-08-10 14:24:50|740047.7|738047.7|739598|738598|740069.5|738633|739560|738024.2|35
1628605500000|2021-08-10 14:25:00|739597.7|738597.7|739609.9|738609.9|739611|738611|739559.6|738559.6|34
1628605510000|2021-08-10 14:25:10|739603.8|738603.8|739509|738509|740050.5|738603.8|739509|738024.4|39
1628605520000|2021-08-10 14:25:20|739985.1|737985.1|739502.4|738502.4|740005.7|738511.2|739483.1|737985.1|27
1628605530000|2021-08-10 14:25:30|739504.2|738504.2|739520.8|738520.8|739534.7|738534.7|739501.1|738501.1|35
1628605540000|2021-08-10 14:25:40|739521.8|738521.8|739507.4|738507.4|739995.1|738521.8|739460.4|737949.6|34
1628605550000|2021-08-10 14:25:50|739511.6|738511.6|739521|738521|740024.8|738550.6|739486.4|738010.4|37
1628605560000|2021-08-10 14:26:00|739520.4|738520.4|739985.4|737985.4|740018.7|738546.1|739519.1|737980.5|29
1628605570000|2021-08-10 14:26:10|739982.1|737982.1|739426.1|738426.1|739987.8|738447.6|739413.3|737942.1|32
1628605580000|2021-08-10 14:26:20|739437.4|738437.4|739989.9|737989.9|740004.2|738465.7|739437.4|737901.7|38
1628605590000|2021-08-10 14:26:30|739983.4|737983.4|739899|737899|740004.5|738433.1|739418.5|737894.3|38
1628605600000|2021-08-10 14:26:40|739899.2|737899.2|739282|738282|739927.9|738299.8|739246.9|737862.4|31
1628605610000|2021-08-10 14:26:50|739279.9|738279.9|739296.1|738296.1|739811.1|738327.1|739279.9|737808.3|38
1628605620000|2021-08-10 14:27:00|739302.5|738302.5|739295.6|738295.6|739795.1|738308.5|739269.7|737795.1|31
1628605630000|2021-08-10 14:27:10|739301.5|738301.5|739860.2|737860.2|739860.2|738331|739293.2|737800.4|34
1628605640000|2021-08-10 14:27:20|739363|738363|739982.2|737982.2|739987.1|738457.1|739354.7|737868.8|32
1628605650000|2021-08-10 14:27:30|739462.4|738462.4|740030.5|738030.5|740050.8|738488.2|739462.4|737983.5|31
1628605660000|2021-08-10 14:27:40|740020.2|738020.2|740045.5|738045.5|740051.4|738051.4|739986.9|737986.9|26
1628605670000|2021-08-10 14:27:50|740058.5|738058.5|740058.2|738058.2|740102.5|738526|739475|738002.9|28
1628605680000|2021-08-10 14:28:00|740050.6|738050.6|740059.9|738059.9|740107.6|738107.6|740013.2|738013.2|37
1628605690000|2021-08-10 14:28:10|740067.6|738067.6|740076.1|738076.1|740082.7|738082.7|740056.9|738056.9|27
1628605700000|2021-08-10 14:28:20|740075.4|738075.4|739592.8|738592.8|740077.3|738599.6|739580.2|738063.1|28
1628605710000|2021-08-10 14:28:30|739593.8|738593.8|739674.8|738674.8|739692.1|738692.1|739593.8|738593.8|28
1628605720000|2021-08-10 14:28:40|739676.6|738676.6|739694.3|738694.3|739775.9|738775.9|739674.1|738674.1|31
1628605730000|2021-08-10 14:28:50|739685.5|738685.5|739683.8|738683.8|739694.7|738694.7|739670.7|738670.7|33
1628605740000|2021-08-10 14:29:00|739684.4|738684.4|740189|738189|740189|738684.4|739632.4|738143.7|27
1628605750000|2021-08-10 14:29:10|740178.4|738178.4|739700.7|738700.7|740190.9|738704.5|739675.9|738178.4|34
1628605760000|2021-08-10 14:29:20|739674.2|738674.2|739676.9|738676.9|739685.4|738685.4|739633.2|738633.2|32
1628605770000|2021-08-10 14:29:30|739659.1|738659.1|739702.3|738702.3|739710.8|738710.8|739659.1|738659.1|32
1628605780000|2021-08-10 14:29:40|739706.9|738706.9|739771.5|738771.5|739795.8|738795.8|739706.5|738706.5|35
1628605790000|2021-08-10 14:29:50|739774.5|738774.5|739801.4|738801.4|740351.8|738873.5|739774.5|738310.9|34
1628605800000|2021-08-10 14:30:00|739800.1|738800.1|739793.7|738793.7|739800.1|738800.1|739765.7|738765.7|36
1628605810000|2021-08-10 14:30:10|739794|738794|740289.5|738289.5|740307.3|738816.5|739771.1|738264.7|36
1628605820000|2021-08-10 14:30:20|740290.9|738290.9|739791.4|738791.4|740290.9|738794.2|739772.1|738273.3|30
1628605830000|2021-08-10 14:30:30|739794.4|738794.4|739911.1|738911.1|740434.6|738931.5|739790.3|738402.8|35
1628605840000|2021-08-10 14:30:40|739916.9|738916.9|739915.2|738915.2|739933.6|738933.6|739894.7|738894.7|34
1628605850000|2021-08-10 14:30:50|740420.6|738420.6|739897.7|738897.7|740426.8|738914.2|739897.7|738392.8|31
1628605860000|2021-08-10 14:31:00|739900.8|738900.8|740033.9|739033.9|740490|739035.5|739897|738408.5|33
1628605870000|2021-08-10 14:31:10|740034.2|739034.2|740535.9|738535.9|740540.2|739048.4|740007.6|738531.4|33
1628605880000|2021-08-10 14:31:20|740538.9|738538.9|740033.5|739033.5|740538.9|739049.4|739999.9|738510.6|36
1628605890000|2021-08-10 14:31:30|740009.5|739009.5|739901.8|738901.8|740009.5|739009.5|739890.2|738890.2|29
1628605900000|2021-08-10 14:31:40|739904.1|738904.1|739876.1|738876.1|740441.8|738949.2|739854.4|738440.4|32
1628605910000|2021-08-10 14:31:50|739874.4|738874.4|739846.1|738846.1|739885.6|738885.6|739829.9|738829.9|25
1628605920000|2021-08-10 14:32:00|739844.4|738844.4|739871.4|738871.4|740443.3|738915.7|739842.6|738443.3|33
1628605930000|2021-08-10 14:32:10|739859.1|738859.1|739907|738907|739910.8|738910.8|739859.1|738859.1|35
1628605940000|2021-08-10 14:32:20|739907.8|738907.8|739879.8|738879.8|740396.7|738907.8|739875.3|738376.5|31
1628605950000|2021-08-10 14:32:30|739890.4|738890.4|740492.6|738492.6|740495|739036.8|739890.4|738492.6|37
1628605960000|2021-08-10 14:32:40|740490.7|738490.7|739951.4|738951.4|740508.5|739020|739941.4|738490.7|35
1628605970000|2021-08-10 14:32:50|739929|738929|739909|738909|739946.8|738946.8|739897.6|738897.6|35
1628605980000|2021-08-10 14:33:00|739908.5|738908.5|739920.6|738920.6|740417|738942.8|739902.4|738417|30
1628605990000|2021-08-10 14:33:10|739920.7|738920.7|739928.5|738928.5|740432.2|738932.2|739918.7|738424.1|31
1628606000000|2021-08-10 14:33:20|739926.9|738926.9|739940.4|738940.4|739940.4|738940.4|739924.6|738924.6|27
1628606010000|2021-08-10 14:33:30|739938.7|738938.7|739937.7|738937.7|739939|738939|739927.4|738927.4|30
1628606020000|2021-08-10 14:33:40|739935.7|738935.7|739936.6|738936.6|739946.7|738946.7|739926.7|738926.7|29
1628606030000|2021-08-10 14:33:50|739936.4|738936.4|739821.6|738821.6|740430|738937.6|739821.6|738414|32
1628606040000|2021-08-10 14:34:00|739820.6|738820.6|739697.5|738697.5|740193.7|738826.9|739658.4|738157.6|38
1628606050000|2021-08-10 14:34:10|739696.6|738696.6|739792.6|738792.6|740152.6|738805.6|739617.5|738143.9|36
1628606060000|2021-08-10 14:34:20|739795.9|738795.9|739723.8|738723.8|740308.8|738796.5|739702.9|738169.1|28
1628606070000|2021-08-10 14:34:30|739725.6|738725.6|739789|738789|740286.5|738793.2|739721.3|738247.8|33
1628606080000|2021-08-10 14:34:40|739783.5|738783.5|739795.8|738795.8|739800.4|738800.4|739772|738772|34
1628606090000|2021-08-10 14:34:50|739800.1|738800.1|739820|738820|740326.9|738829.5|739795.8|738323.3|32
1628606100000|2021-08-10 14:35:00|739815.9|738815.9|739771.1|738771.1|740258.1|738824.5|739754.6|738258.1|34
1628606110000|2021-08-10 14:35:10|739771.9|738771.9|739741.8|738741.8|740253.9|738774.6|739725.2|738220|28
1628606120000|2021-08-10 14:35:20|739737.7|738737.7|739799.4|738799.4|739799.4|738799.4|739737.7|738737.7|35
1628606130000|2021-08-10 14:35:30|739800.3|738800.3|740233.3|738233.3|740314.7|738828|739734.2|738217.6|38
1628606140000|2021-08-10 14:35:40|740229.3|738229.3|739752.1|738752.1|740252.3|738752.1|739750|738229.3|37
1628606150000|2021-08-10 14:35:50|739750.5|738750.5|740200.9|738200.9|740251.8|738753.3|739707.8|738200.9|38
1628606160000|2021-08-10 14:36:00|739701.7|738701.7|740239|738239|740245.7|738749.2|739696.9|738211.9|38
1628606170000|2021-08-10 14:36:10|740247|738247|740247.5|738247.5|740248|738744.1|739742.1|738229.9|37
1628606180000|2021-08-10 14:36:20|740246.6|738246.6|739808.1|738808.1|740318.2|738812.3|739754.5|738246.6|33
1628606190000|2021-08-10 14:36:30|739812.9|738812.9|739695.5|738695.5|740350.9|738821.6|739695.5|738187.9|37
1628606200000|2021-08-10 14:36:40|739695.9|738695.9|739683.9|738683.9|739699.1|738699.1|739679.5|738679.5|31
1628606210000|2021-08-10 14:36:50|739683.1|738683.1|739681|738681|739690|738690|739679.6|738679.6|22
1628606220000|2021-08-10 14:37:00|739680.3|738680.3|739661.9|738661.9|739686.8|738686.8|739658.6|738658.6|33
1628606230000|2021-08-10 14:37:10|739659.9|738659.9|739697|738697|739697|738697|739659.9|738659.9|33
1628606240000|2021-08-10 14:37:20|739689|738689|739675.4|738675.4|739701.7|738701.7|739667.8|738667.8|31
1628606250000|2021-08-10 14:37:30|739677.1|738677.1|739678.7|738678.7|739685.9|738685.9|739670.2|738670.2|29
1628606260000|2021-08-10 14:37:40|739677.9|738677.9|739693.1|738693.1|740232.9|738713.1|739676.9|738232.9|26
1628606270000|2021-08-10 14:37:50|739693.9|738693.9|739658.9|738658.9|739697|738697|739654.3|738654.3|35
1628606280000|2021-08-10 14:38:00|739655.1|738655.1|739671.5|738671.5|739682|738682|739588.3|738588.3|38
1628606290000|2021-08-10 14:38:10|739675.4|738675.4|739640.1|738640.1|739677.8|738677.8|739608.8|738608.8|36
1628606300000|2021-08-10 14:38:20|739630.3|738630.3|739639.7|738639.7|739643.1|738643.1|739630.1|738630.1|22
1628606310000|2021-08-10 14:38:30|739645.3|738645.3|739703.9|738703.9|739703.9|738703.9|739637.3|738637.3|26
1628606320000|2021-08-10 14:38:40|739700.6|738700.6|739722.3|738722.3|739723.9|738723.9|739696.8|738696.8|32
1628606330000|2021-08-10 14:38:50|739712|738712|739714.6|738714.6|739723|738723|739704.1|738704.1|31
1628606340000|2021-08-10 14:39:00|739708.7|738708.7|739733.8|738733.8|739767.3|738767.3|739708.7|738708.7|36
1628606350000|2021-08-10 14:39:10|739732.8|738732.8|739732.7|738732.7|739739.9|738739.9|739723.8|738723.8|35
1628606360000|2021-08-10 14:39:20|739731.5|738731.5|739741.5|738741.5|739743.3|738743.3|739731.5|738731.5|34
1628606370000|2021-08-10 14:39:30|739740.1|738740.1|739733.5|738733.5|739741.9|738741.9|739723.2|738723.2|37
1628606380000|2021-08-10 14:39:40|739733|738733|739715.1|738715.1|739745.1|738745.1|739708.5|738708.5|35
1628606390000|2021-08-10 14:39:50|739709.9|738709.9|739725.3|738725.3|739725.3|738725.3|739709.9|738709.9|37
1628606400000|2021-08-10 14:40:00|739725.2|738725.2|739684.3|738684.3|739737.5|738737.5|739676.6|738676.6|36
1628606410000|2021-08-10 14:40:10|739684.5|738684.5|739727.3|738727.3|739761|738761|739684.5|738684.5|36
1628606420000|2021-08-10 14:40:20|739727|738727|739639.3|738639.3|740219.2|738727.2|739638.2|738219.2|33
1628606430000|2021-08-10 14:40:30|739639.7|738639.7|739646.3|738646.3|739647.6|738647.6|739630.2|738630.2|23
1628606440000|2021-08-10 14:40:40|739638.1|738638.1|739677.6|738677.6|739692.4|738692.4|739638.1|738638.1|34
1628606450000|2021-08-10 14:40:50|739677.5|738677.5|739736.1|738736.1|739745.6|738745.6|739677.5|738677.5|27
1628606460000|2021-08-10 14:41:00|739736.8|738736.8|739914.8|738914.8|739922.6|738922.6|739736.6|738736.6|37
1628606470000|2021-08-10 14:41:10|739916.5|738916.5|739914.7|738914.7|740415.6|738923.4|739902.8|738409.8|31
1628606480000|2021-08-10 14:41:20|739923.5|738923.5|739925.7|738925.7|740428.2|738979.6|739908.9|738413.3|37
1628606490000|2021-08-10 14:41:30|739928.2|738928.2|739907.6|738907.6|739929.6|738929.6|739905.8|738905.8|30
1628606500000|2021-08-10 14:41:40|739906.2|738906.2|739923.4|738923.4|739924.9|738924.9|739896.6|738896.6|34
1628606510000|2021-08-10 14:41:50|739921|738921|739920.6|738920.6|739925.5|738925.5|739907.3|738907.3|33
1628606520000|2021-08-10 14:42:00|739920.5|738920.5|739934.5|738934.5|739968.8|738968.8|739919.2|738919.2|28
1628606530000|2021-08-10 14:42:10|739935.7|738935.7|739928.2|738928.2|739937.3|738937.3|739928.2|738928.2|27
1628606540000|2021-08-10 14:42:20|739928.3|738928.3|739900.5|738900.5|739928.3|738928.3|739819.2|738819.2|40
1628606550000|2021-08-10 14:42:30|739900.2|738900.2|739874.3|738874.3|739927|738927|739865|738865|40
1628606560000|2021-08-10 14:42:40|739874.9|738874.9|739937.5|738937.5|739940.3|738940.3|739872.2|738872.2|36
1628606570000|2021-08-10 14:42:50|739937.1|738937.1|739958.9|738958.9|739962|738962|739937|738937|35
1628606580000|2021-08-10 14:43:00|739959|738959|739946.6|738946.6|739968.9|738968.9|739946.3|738946.3|32
1628606590000|2021-08-10 14:43:10|739947.2|738947.2|739951.2|738951.2|739967.5|738967.5|739928.4|738928.4|35
1628606600000|2021-08-10 14:43:20|739951.7|738951.7|739944.7|738944.7|739954.4|738954.4|739942.9|738942.9|29
1628606610000|2021-08-10 14:43:30|739949.6|738949.6|739959.2|738959.2|739961.5|738961.5|739947.1|738947.1|30
1628606620000|2021-08-10 14:43:40|739947|738947|739954.9|738954.9|739957.6|738957.6|739921.3|738921.3|34
1628606630000|2021-08-10 14:43:50|739944.2|738944.2|739930.2|738930.2|739961.7|738961.7|739906.4|738906.4|32
1628606640000|2021-08-10 14:44:00|739925.4|738925.4|739929|738929|739933.8|738933.8|739918.7|738918.7|33
1628606650000|2021-08-10 14:44:10|739938.2|738938.2|739938.6|738938.6|739945.1|738945.1|739930.8|738930.8|26
1628606660000|2021-08-10 14:44:20|739938.2|738938.2|739937.1|738937.1|739951.4|738951.4|739914.1|738914.1|24
1628606670000|2021-08-10 14:44:30|739928.3|738928.3|739911.3|738911.3|739937.9|738937.9|739880.7|738880.7|34
1628606680000|2021-08-10 14:44:40|739915.9|738915.9|739900.8|738900.8|739915.9|738915.9|739874.8|738874.8|33
1628606690000|2021-08-10 14:44:50|739884.5|738884.5|739895.7|738895.7|739918|738918|739878|738878|35
1628606700000|2021-08-10 14:45:00|739889.9|738889.9|739859.6|738859.6|739909.9|738909.9|739836.5|738836.5|37
1628606710000|2021-08-10 14:45:10|739853.2|738853.2|739852.6|738852.6|739873.9|738873.9|739797|738797|34
1628606720000|2021-08-10 14:45:20|739855.8|738855.8|739804.9|738804.9|739858.7|738858.7|739776.8|738776.8|37
1628606730000|2021-08-10 14:45:30|739807.2|738807.2|739812|738812|739856.3|738856.3|739794.9|738794.9|37
1628606740000|2021-08-10 14:45:40|739813.1|738813.1|739846.2|738846.2|739872.2|738872.2|739801.6|738801.6|30
1628606750000|2021-08-10 14:45:50|739837.9|738837.9|739856.1|738856.1|739864.9|738864.9|739827.9|738827.9|35
1628606760000|2021-08-10 14:46:00|739866.1|738866.1|739892.9|738892.9|740414|738906.1|739836.7|738414|33
1628606770000|2021-08-10 14:46:10|739900.7|738900.7|739938.9|738938.9|739950.7|738950.7|739892.4|738892.4|32
1628606780000|2021-08-10 14:46:20|739945.1|738945.1|739933.9|738933.9|739945.1|738945.1|739931.2|738931.2|31
1628606790000|2021-08-10 14:46:30|739934.4|738934.4|739940.8|738940.8|739940.8|738940.8|739930.4|738930.4|27
1628606800000|2021-08-10 14:46:40|739938.9|738938.9|739947.9|738947.9|739951.6|738951.6|739932.5|738932.5|24
1628606810000|2021-08-10 14:46:50|739948.7|738948.7|739944|738944|739956.9|738956.9|739905|738905|27
1628606820000|2021-08-10 14:47:00|739930|738930|739914|738914|739932.8|738932.8|739899.8|738899.8|31
1628606830000|2021-08-10 14:47:10|739906.9|738906.9|739873.7|738873.7|739912.4|738912.4|739838.7|738838.7|33
1628606840000|2021-08-10 14:47:20|739880.1|738880.1|739940.3|738940.3|739940.3|738940.3|739861.1|738861.1|31
1628606850000|2021-08-10 14:47:30|739931.4|738931.4|739941.8|738941.8|739948.6|738948.6|739925.5|738925.5|28
1628606860000|2021-08-10 14:47:40|739940|738940|739913.3|738913.3|739945.2|738945.2|739913.3|738913.3|29
1628606870000|2021-08-10 14:47:50|739920.1|738920.1|739837|738837|739920.1|738920.1|739837|738837|38
1628606880000|2021-08-10 14:48:00|739833.5|738833.5|739820.1|738820.1|739835|738835|739813|738813|35
1628606890000|2021-08-10 14:48:10|739828.7|738828.7|739783.2|738783.2|739828.7|738828.7|739780.6|738780.6|32
1628606900000|2021-08-10 14:48:20|739782.6|738782.6|739782.3|738782.3|739786.4|738786.4|739769.9|738769.9|31
1628606910000|2021-08-10 14:48:30|739784.3|738784.3|740331.1|738331.1|740331.9|738823.3|739780.3|738318.9|26
1628606920000|2021-08-10 14:48:40|740326.7|738326.7|740287.6|738287.6|740336.1|738336.1|740267.1|738267.1|33
1628606930000|2021-08-10 14:48:50|740266|738266|739780.6|738780.6|740294|738812.6|739767.6|738266|34
1628606940000|2021-08-10 14:49:00|739786.6|738786.6|739872.6|738872.6|739872.6|738872.6|739762.4|738762.4|29
1628606950000|2021-08-10 14:49:10|739922.5|738922.5|740438|738438|740442.5|738922.5|739922.5|738423.6|24
1628606960000|2021-08-10 14:49:20|739937.9|738937.9|740493.7|738493.7|740506.6|738978|739937.9|738486.5|34
1628606970000|2021-08-10 14:49:30|740481.6|738481.6|739993.6|738993.6|740490.5|738996.1|739971.9|738472.1|33
1628606980000|2021-08-10 14:49:40|739994.9|738994.9|740052.6|739052.6|740074.5|739074.5|739984|738984|30
1628606990000|2021-08-10 14:49:50|740054.8|739054.8|740051.7|739051.7|740056.3|739056.3|740045.6|739045.6|22
1628607000000|2021-08-10 14:50:00|740054.8|739054.8|740029.9|739029.9|740057.7|739057.7|740023.5|739023.5|32
1628607010000|2021-08-10 14:50:10|740031.5|739031.5|740020.3|739020.3|740512.3|739051.2|739986.5|738512.3|33
1628607020000|2021-08-10 14:50:20|740023.4|739023.4|739889|738889|740023.4|739023.4|739885|738885|37
1628607030000|2021-08-10 14:50:30|739889.2|738889.2|739870.2|738870.2|739895.6|738895.6|739868.5|738868.5|32
1628607040000|2021-08-10 14:50:40|739871.3|738871.3|739874.6|738874.6|739881.3|738881.3|739862.9|738862.9|30
1628607050000|2021-08-10 14:50:50|739876.8|738876.8|739902.9|738902.9|739902.9|738902.9|739860.7|738860.7|28
1628607060000|2021-08-10 14:51:00|739891.1|738891.1|739879.7|738879.7|739902.5|738902.5|739866.5|738866.5|38
1628607070000|2021-08-10 14:51:10|739877.7|738877.7|739874.1|738874.1|739877.7|738877.7|739866.9|738866.9|21
1628607080000|2021-08-10 14:51:20|739875.8|738875.8|739881.9|738881.9|739901.3|738901.3|739874.6|738874.6|28
1628607090000|2021-08-10 14:51:30|739883.8|738883.8|739954.7|738954.7|739970.6|738970.6|739879.1|738879.1|34
1628607100000|2021-08-10 14:51:40|739967.7|738967.7|739990.1|738990.1|739998.6|738998.6|739959.1|738959.1|31
1628607110000|2021-08-10 14:51:50|739986|738986|740520.5|738520.5|740534.9|739038.6|739981.7|738514.4|28
1628607120000|2021-08-10 14:52:00|740522|738522|739994.3|738994.3|740547.3|739040.5|739985.2|738507|35
1628607130000|2021-08-10 14:52:10|739991|738991|740040.3|739040.3|740048.6|739048.6|739990|738990|31
1628607140000|2021-08-10 14:52:20|740027.7|739027.7|739987.7|738987.7|740037.6|739037.6|739973.7|738973.7|31
1628607150000|2021-08-10 14:52:30|739989.2|738989.2|739981.1|738981.1|740470.8|738991.6|739953.4|738470.8|34
1628607160000|2021-08-10 14:52:40|739972.4|738972.4|739974|738974|739983.9|738983.9|739970.6|738970.6|20
1628607170000|2021-08-10 14:52:50|740028.3|739028.3|739973.6|738973.6|740033.6|739033.6|739958.5|738958.5|34
1628607180000|2021-08-10 14:53:00|739975.2|738975.2|739981.8|738981.8|739986.6|738986.6|739966|738966|31
1628607190000|2021-08-10 14:53:10|739978.4|738978.4|740533|738533|740533|739037.7|739955.2|738533|36
1628607200000|2021-08-10 14:53:20|740528.8|738528.8|740109.4|739109.4|740528.8|739109.4|740033.8|738528.8|36
1628607210000|2021-08-10 14:53:30|740107.8|739107.8|740148.8|739148.8|740181.7|739181.7|740102.2|739102.2|39
1628607220000|2021-08-10 14:53:40|740147.8|739147.8|740233.2|739233.2|740723.6|739255.7|740144.7|738663.3|34
1628607230000|2021-08-10 14:53:50|740231.1|739231.1|740272.9|739272.9|740804.2|739296.5|740225|738741.8|38
1628607240000|2021-08-10 14:54:00|740296.8|739296.8|740296.4|739296.4|740831.1|739325.2|740284.3|738799.1|39
1628607250000|2021-08-10 14:54:10|740302.9|739302.9|740226.4|739226.4|740812.1|739308|740221.6|738779.4|38
1628607260000|2021-08-10 14:54:20|740228.8|739228.8|740237.4|739237.4|740240.6|739240.6|740222.8|739222.8|23
1628607270000|2021-08-10 14:54:30|740236.6|739236.6|740228.9|739228.9|740237.8|739237.8|740219.8|739219.8|26
1628607280000|2021-08-10 14:54:40|740210.4|739210.4|740227.8|739227.8|740233.3|739233.3|740210.4|739210.4|26
1628607290000|2021-08-10 14:54:50|740219.8|739219.8|740167.9|739167.9|740227|739227|740158|739158|36
1628607300000|2021-08-10 14:55:00|740165.9|739165.9|740710.8|738710.8|740841.4|739291.8|740161.2|738708.2|37
1628607310000|2021-08-10 14:55:10|740711.4|738711.4|740220.7|739220.7|740730|739230.4|740216.3|738702.2|39
1628607320000|2021-08-10 14:55:20|740700.5|738700.5|740668.6|738668.6|740700.5|738700.5|740666.5|738666.5|37
1628607330000|2021-08-10 14:55:30|740661|738661|740667.9|738667.9|740669.5|738669.5|740658|738658|30
1628607340000|2021-08-10 14:55:40|740662.7|738662.7|740614.8|738614.8|740664.6|738664.6|740607.2|738607.2|36
1628607350000|2021-08-10 14:55:50|740615.9|738615.9|740615.8|738615.8|740626|738626|740604.6|738604.6|34
1628607360000|2021-08-10 14:56:00|740614.8|738614.8|740105.9|739105.9|740623.1|739132.5|740098|738607.2|33
1628607370000|2021-08-10 14:56:10|740593.4|738593.4|740135.3|739135.3|740604.4|739170.8|740112.8|738593.4|27
1628607380000|2021-08-10 14:56:20|740139.2|739139.2|740574|738574|740611|739139.7|740099.6|738569.2|32
1628607390000|2021-08-10 14:56:30|740580.1|738580.1|740563.6|738563.6|740584.4|738584.4|740553.8|738553.8|35
1628607400000|2021-08-10 14:56:40|740562.8|738562.8|740062.3|739062.3|740562.8|739065.2|740027.1|738562.8|36
1628607410000|2021-08-10 14:56:50|740061.7|739061.7|740139.9|739139.9|740164|739164|740052.6|739052.6|34
1628607420000|2021-08-10 14:57:00|740149.6|739149.6|740137.4|739137.4|740155.7|739155.7|740137.4|739137.4|26
1628607430000|2021-08-10 14:57:10|740132.1|739132.1|740589.7|738589.7|740603.6|739158|740092.7|738581.1|28
1628607440000|2021-08-10 14:57:20|740575.9|738575.9|740560.7|738560.7|740589.9|738589.9|740545.7|738545.7|33
1628607450000|2021-08-10 14:57:30|740558.4|738558.4|740090.3|739090.3|740559.5|739093.3|740058.3|738552.9|22
1628607460000|2021-08-10 14:57:40|740086.6|739086.6|740158|739158|740632.5|739158|740063.9|738611.2|34
1628607470000|2021-08-10 14:57:50|740163.3|739163.3|740152|739152|740163.3|739163.3|740142.4|739142.4|34
1628607480000|2021-08-10 14:58:00|740153.5|739153.5|740655.4|738655.4|740668.8|739170|740151.5|738647.6|33
1628607490000|2021-08-10 14:58:10|740652.2|738652.2|740140.8|739140.8|740655.1|739154.6|740127.9|738651.8|36
1628607500000|2021-08-10 14:58:20|740140.9|739140.9|740695.5|738695.5|740695.5|739154.5|740133.4|738661.9|34
1628607510000|2021-08-10 14:58:30|740224.8|739224.8|740276.9|739276.9|740277.8|739277.8|740224.8|739224.8|34
1628607520000|2021-08-10 14:58:40|740328.8|739328.8|740820.8|738820.8|740844.7|739351.2|740296.2|738814.6|37
1628607530000|2021-08-10 14:58:50|740831.3|738831.3|740448.6|739448.6|740930.3|739451.3|740411.5|738831.3|34
1628607540000|2021-08-10 14:59:00|740439.2|739439.2|740440.8|739440.8|740446.3|739446.3|740434.2|739434.2|29
1628607550000|2021-08-10 14:59:10|740416.6|739416.6|740850.9|738850.9|740893.7|739416.6|740343.8|738848.4|35
1628607560000|2021-08-10 14:59:20|740857.6|738857.6|740838|738838|740860.8|739398.5|740339.7|738836|27
1628607570000|2021-08-10 14:59:30|740834.2|738834.2|740251|739251|740846.4|739334.4|740228.7|738764.4|32
1628607580000|2021-08-10 14:59:40|740250.1|739250.1|740670.8|738670.8|740696.8|739258.5|740141.7|738647.1|39
1628607590000|2021-08-10 14:59:50|740684.4|738684.4|740173.2|739173.2|740685.3|739196.5|740166.8|738684.4|30
1628607600000|2021-08-10 15:00:00|740194.4|739194.4|740165|739165|740715.1|739225.2|740162.5|738644.7|31
1628607610000|2021-08-10 15:00:10|740152|739152|740664.3|738664.3|740668|739182|740152|738657.5|29
1628607620000|2021-08-10 15:00:20|740664.4|738664.4|740699.4|738699.4|740711.3|739218.9|740157.9|738655.6|28
1628607630000|2021-08-10 15:00:30|740673.4|738673.4|740214.8|739214.8|740705|739218.7|740196.6|738673.4|26
1628607640000|2021-08-10 15:00:40|740214.9|739214.9|740697.7|738697.7|740705.4|739214.9|740189.5|738672.7|29
1628607650000|2021-08-10 15:00:50|740698.1|738698.1|740207.1|739207.1|740698.1|739210.3|740168.4|738697.4|25
1628607660000|2021-08-10 15:01:00|740215.3|739215.3|740207.2|739207.2|740221.5|739221.5|740197.7|739197.7|29
1628607670000|2021-08-10 15:01:10|740207|739207|740701.4|738701.4|740706.2|739211.8|740205.8|738697.9|26
1628607680000|2021-08-10 15:01:20|740701.2|738701.2|740190.8|739190.8|740705.3|739192.4|740190.3|738674.6|24
1628607690000|2021-08-10 15:01:30|740195|739195|740203.1|739203.1|740709.6|739226|740195|738701.6|29
1628607700000|2021-08-10 15:01:40|740691.7|738691.7|740230|739230|740727.7|739236.5|740198.2|738691.7|21
1628607710000|2021-08-10 15:01:50|740222.6|739222.6|740737.2|738737.2|740737.2|739232.3|740208.3|738717.3|26
1628607720000|2021-08-10 15:02:00|740736.9|738736.9|740252.9|739252.9|740737.2|739258.3|740232.3|738736.9|35
1628607730000|2021-08-10 15:02:10|740252.6|739252.6|740750|738750|740750|739258.9|740245.8|738750|32
1628607740000|2021-08-10 15:02:20|740755|738755|740213.1|739213.1|740756.1|739251.4|740213.1|738709.6|35
1628607750000|2021-08-10 15:02:30|740213.6|739213.6|740247.4|739247.4|740760.7|739256.1|740210.8|738744|23
1628607760000|2021-08-10 15:02:40|740263|739263|740223.3|739223.3|740818.5|739282.1|740223.3|738818.5|35
1628607770000|2021-08-10 15:02:50|740225.6|739225.6|740226.8|739226.8|740729.3|739243.6|740211|738709.4|37
1628607780000|2021-08-10 15:03:00|740224.3|739224.3|740216.6|739216.6|740232|739232|740210.1|739210.1|27
1628607790000|2021-08-10 15:03:10|740214.8|739214.8|740688.7|738688.7|740690.6|739214.8|740179|738687.9|33
1628607800000|2021-08-10 15:03:20|740688|738688|740180.8|739180.8|740688|739191.5|740169.1|738688|25
1628607810000|2021-08-10 15:03:30|740180.5|739180.5|740557|738557|740631.4|739183.5|740107|738551.1|22
1628607820000|2021-08-10 15:03:40|740557.3|738557.3|740054|739054|740558.1|739058.7|740042.2|738556.5|28
1628607830000|2021-08-10 15:03:50|740053.7|739053.7|740058.4|739058.4|740059.5|739059.5|740052.9|739052.9|23
1628607840000|2021-08-10 15:04:00|740057.8|739057.8|740606.6|738606.6|740606.6|739133.9|740056.8|738606.6|31
1628607850000|2021-08-10 15:04:10|740605.2|738605.2|740594.1|738594.1|740615.9|738615.9|740592.9|738592.9|28
1628607860000|2021-08-10 15:04:20|740594.7|738594.7|740132.1|739132.1|740621.7|739149|740106|738591.9|30
1628607870000|2021-08-10 15:04:30|740130.4|739130.4|740123|739123|740134.2|739134.2|740123|739123|22
1628607880000|2021-08-10 15:04:40|740625.9|738625.9|740105.1|739105.1|740627.3|739121.9|740089.8|738588.1|33
1628607890000|2021-08-10 15:04:50|740090.7|739090.7|740588.4|738588.4|740588.4|739096.6|740083|738575.1|21
1628607900000|2021-08-10 15:05:00|740584|738584|740090.1|739090.1|740584|739094.9|740084.6|738584|24
1628607910000|2021-08-10 15:05:10|740089.8|739089.8|740091.8|739091.8|740095.9|739095.9|740087.8|739087.8|22
1628607920000|2021-08-10 15:05:20|740088.2|739088.2|740082.4|739082.4|740088.2|739088.2|740082.2|739082.2|25
1628607930000|2021-08-10 15:05:30|740082.7|739082.7|740051.5|739051.5|740082.7|739082.7|740050.7|739050.7|26
1628607940000|2021-08-10 15:05:40|740052|739052|740045.6|739045.6|740061.4|739061.4|740045.1|739045.1|25
1628607950000|2021-08-10 15:05:50|740047.2|739047.2|739991.1|738991.1|740048.6|739048.6|739987.4|738987.4|31
1628607960000|2021-08-10 15:06:00|739990.8|738990.8|739991.4|738991.4|740494.2|738992.2|739970.3|738494.2|24
1628607970000|2021-08-10 15:06:10|739989|738989|739956.7|738956.7|740475.9|739012.5|739946.5|738475.9|31
1628607980000|2021-08-10 15:06:20|739957.2|738957.2|739948.1|738948.1|739965.5|738965.5|739942.9|738942.9|29
1628607990000|2021-08-10 15:06:30|739946.8|738946.8|739963.1|738963.1|739963.1|738963.1|739944.9|738944.9|22
1628608000000|2021-08-10 15:06:40|739973.7|738973.7|739958.2|738958.2|739979.8|738979.8|739951.7|738951.7|27
1628608010000|2021-08-10 15:06:50|739958.6|738958.6|739965.6|738965.6|739965.7|738965.7|739956|738956|23
1628608020000|2021-08-10 15:07:00|739966.2|738966.2|739947.9|738947.9|739966.2|738966.2|739947|738947|26
1628608030000|2021-08-10 15:07:10|739959.5|738959.5|739961.6|738961.6|739961.9|738961.9|739947.3|738947.3|27
1628608040000|2021-08-10 15:07:20|739963.8|738963.8|740554.3|738554.3|740554.3|739020.6|739960.6|738513.2|24
1628608050000|2021-08-10 15:07:30|740546.8|738546.8|740029.8|739029.8|740546.8|739049.5|740029.8|738534.1|35
1628608060000|2021-08-10 15:07:40|740031|739031|740061.6|739061.6|740064.5|739064.5|740031|739031|31
1628608070000|2021-08-10 15:07:50|740063|739063|740061.6|739061.6|740065.1|739065.1|740060|739060|24
1628608080000|2021-08-10 15:08:00|740060.5|739060.5|740066.5|739066.5|740066.5|739066.5|740060.3|739060.3|21
1628608090000|2021-08-10 15:08:10|740073.1|739073.1|740610.5|738610.5|740620.7|739120.3|740073.1|738576.9|37
1628608100000|2021-08-10 15:08:20|740622.8|738622.8|740104.6|739104.6|740622.8|739120.1|740092.8|738614.3|35
1628608110000|2021-08-10 15:08:30|740104.7|739104.7|740104.7|739104.7|740112.3|739112.3|740094.5|739094.5|25
1628608120000|2021-08-10 15:08:40|740103.8|739103.8|740627.9|738627.9|740647.1|739109.9|740091.6|738619.5|34
1628608130000|2021-08-10 15:08:50|740627.2|738627.2|740632.4|738632.4|740635.9|738635.9|740613.5|738613.5|33
1628608140000|2021-08-10 15:09:00|740631.4|738631.4|740171.3|739171.3|740678.9|739174|740133.4|738631.4|30
1628608150000|2021-08-10 15:09:10|740170|739170|740135.4|739135.4|740172.6|739172.6|740134.5|739134.5|30
1628608160000|2021-08-10 15:09:20|740135.8|739135.8|740145.5|739145.5|740152.8|739152.8|740134.6|739134.6|31
1628608170000|2021-08-10 15:09:30|740146.7|739146.7|740142.5|739142.5|740146.7|739146.7|740140.2|739140.2|21
1628608180000|2021-08-10 15:09:40|740140.5|739140.5|740135|739135|740140.5|739140.5|740127.2|739127.2|25
1628608190000|2021-08-10 15:09:50|740134.6|739134.6|740125.5|739125.5|740147.8|739147.8|740125.5|739125.5|28
1628608200000|2021-08-10 15:10:00|740129.1|739129.1|740622.6|738622.6|740640.6|739129.1|740129.1|738619.8|31
1628608210000|2021-08-10 15:10:10|740619.2|738619.2|740618.4|738618.4|740647|738647|740618.4|738618.4|24
1628608220000|2021-08-10 15:10:20|740626.8|738626.8|740616|738616|740626.8|738626.8|740611.7|738611.7|27
1628608230000|2021-08-10 15:10:30|740615.3|738615.3|740612.3|738612.3|740620.8|738620.8|740612.3|738612.3|19
1628608240000|2021-08-10 15:10:40|740642|738642|740625.2|738625.2|740644.9|738644.9|740619.5|738619.5|32
1628608250000|2021-08-10 15:10:50|740625.9|738625.9|740115.9|739115.9|740630.4|739127.1|740114.1|738606|24
1628608260000|2021-08-10 15:11:00|740125.8|739125.8|740665.9|738665.9|740682.7|739182.7|740125.8|738642.5|33
1628608270000|2021-08-10 15:11:10|740666.5|738666.5|740681.2|738681.2|740694.9|738694.9|740660.4|738660.4|23
1628608280000|2021-08-10 15:11:20|740187.1|739187.1|740187.2|739187.2|740703.1|739216.2|740177.4|738698.4|27
1628608290000|2021-08-10 15:11:30|740194.8|739194.8|740645.7|738645.7|740655.7|739214.6|740194.8|738615.9|32
1628608300000|2021-08-10 15:11:40|740651.1|738651.1|740640.1|738640.1|740653|738653|740619.6|738619.6|30
1628608310000|2021-08-10 15:11:50|740636.1|738636.1|740150.4|739150.4|740678.3|739158.8|740137|738627.9|28
1628608320000|2021-08-10 15:12:00|740156.1|739156.1|740654.7|738654.7|740664.4|739156.3|740144.8|738652.5|30
1628608330000|2021-08-10 15:12:10|740652.4|738652.4|740672.6|738672.6|740683.5|738683.5|740652.4|738652.4|27
1628608340000|2021-08-10 15:12:20|740671.7|738671.7|740747.8|738747.8|740765.5|739247.5|740236.5|738664.9|30
1628608350000|2021-08-10 15:12:30|740788.7|738788.7|740792.9|738792.9|740829|739306.5|740264.3|738777.5|33
1628608360000|2021-08-10 15:12:40|740802.3|738802.3|740729.1|738729.1|740802.3|739273.2|740273.2|738724.4|29
1628608370000|2021-08-10 15:12:50|740730.9|738730.9|740745.9|738745.9|740756.1|738756.1|740722|738722|30
1628608380000|2021-08-10 15:13:00|740749.3|738749.3|740714.3|738714.3|740752.4|738752.4|740711.9|738711.9|24
1628608390000|2021-08-10 15:13:10|740713.6|738713.6|740270.8|739270.8|740804.8|739286.3|740242.4|738713.6|33
1628608400000|2021-08-10 15:13:20|740273.8|739273.8|740275.2|739275.2|740294.9|739294.9|740269.7|739269.7|22
1628608410000|2021-08-10 15:13:30|740273.8|739273.8|740794.6|738794.6|740803.4|739296.2|740273.8|738783.9|27
1628608420000|2021-08-10 15:13:40|740798.8|738798.8|740244.9|739244.9|740806.1|739244.9|740244.9|738727.5|27
1628608430000|2021-08-10 15:13:50|740234.3|739234.3|740717|738717|740746.2|739234.3|740229.3|738703.5|36
1628608440000|2021-08-10 15:14:00|740719.1|738719.1|740207.4|739207.4|740735.6|739211.6|740109.9|738663.7|37
1628608450000|2021-08-10 15:14:10|740203|739203|740201.9|739201.9|740683.7|739215.2|740201.9|738598.5|36
1628608460000|2021-08-10 15:14:20|740188.1|739188.1|740176.8|739176.8|740205.6|739205.6|740169.5|739169.5|31
1628608470000|2021-08-10 15:14:30|740183.1|739183.1|740180.3|739180.3|740185|739185|740171|739171|26
1628608480000|2021-08-10 15:14:40|740185.7|739185.7|740186.2|739186.2|740693.5|739198.5|740184.9|738684.9|25
1628608490000|2021-08-10 15:14:50|740179.3|739179.3|740188.4|739188.4|740191.8|739191.8|740176.1|739176.1|19
1628608500000|2021-08-10 15:15:00|740187.8|739187.8|740162.6|739162.6|740202.9|739202.9|740162.6|739162.6|28
1628608510000|2021-08-10 15:15:10|740165.1|739165.1|740137.2|739137.2|740673.6|739198.8|740134.7|738649.7|35
1628608520000|2021-08-10 15:15:20|740137.6|739137.6|740138.6|739138.6|740143.5|739143.5|740133.2|739133.2|36
1628608530000|2021-08-10 15:15:30|740140.2|739140.2|740156|739156|740178.4|739178.4|740129.2|739129.2|30
1628608540000|2021-08-10 15:15:40|740157.9|739157.9|740197.3|739197.3|740637.7|739200.1|740131.8|738635.5|34
1628608550000|2021-08-10 15:15:50|740185.6|739185.6|740735.4|738735.4|740751.1|739244.5|740185.6|738707.5|32
1628608560000|2021-08-10 15:16:00|740763.9|738763.9|740791.3|738791.3|740812.5|739313|740244.8|738763.9|37
1628608570000|2021-08-10 15:16:10|740790.8|738790.8|740801.6|738801.6|740833.8|738833.8|740789|738789|31
1628608580000|2021-08-10 15:16:20|740802.4|738802.4|740799.4|738799.4|740812.8|738812.8|740781.1|738781.1|35
1628608590000|2021-08-10 15:16:30|740797|738797|740811.9|738811.9|740834.1|738834.1|740796.3|738796.3|30
1628608600000|2021-08-10 15:16:40|740812.3|738812.3|740812.5|738812.5|740833.1|738833.1|740812.3|738812.3|29
1628608610000|2021-08-10 15:16:50|740810.7|738810.7|740816.9|738816.9|740828.6|738828.6|740805|738805|25
1628608620000|2021-08-10 15:17:00|740816.5|738816.5|740335.6|739335.6|740847.6|739340.6|740335.6|738814|32
1628608630000|2021-08-10 15:17:10|740353|739353|740343.4|739343.4|740848.2|739359.9|740338.9|738840.4|31
1628608640000|2021-08-10 15:17:20|740342|739342|740875.7|738875.7|740879.3|739353|740322.1|738852|30
1628608650000|2021-08-10 15:17:30|740889.7|738889.7|740864.9|738864.9|740889.7|738889.7|740846.8|738846.8|33
1628608660000|2021-08-10 15:17:40|740865.7|738865.7|740873.7|738873.7|740884.7|738884.7|740864.8|738864.8|23
1628608670000|2021-08-10 15:17:50|740871.5|738871.5|740882.4|738882.4|740887.1|738887.1|740850.5|738850.5|28
1628608680000|2021-08-10 15:18:00|740372.8|739372.8|740393.7|739393.7|740901.7|739403|740372.8|738847.6|28
1628608690000|2021-08-10 15:18:10|740395|739395|740408.5|739408.5|740429.2|739429.2|740395|739395|35
1628608700000|2021-08-10 15:18:20|740409|739409|740413|739413|740417.7|739417.7|740406.8|739406.8|24
1628608710000|2021-08-10 15:18:30|740413.9|739413.9|740414.9|739414.9|740414.9|739414.9|740410.4|739410.4|17
1628608720000|2021-08-10 15:18:40|740442.7|739442.7|740404|739404|740930.3|739444.3|740404|738921.7|26
1628608730000|2021-08-10 15:18:50|740401.3|739401.3|740359.1|739359.1|740909.1|739422.8|740359.1|738869.2|32
1628608740000|2021-08-10 15:19:00|740360.6|739360.6|740886.7|738886.7|740886.7|739414.1|740360.6|738871.6|31
1628608750000|2021-08-10 15:19:10|740894.2|738894.2|740407.8|739407.8|740940.9|739449|740406.7|738891.6|35
1628608760000|2021-08-10 15:19:20|740408.5|739408.5|740399.6|739399.6|740408.5|739408.5|740396.7|739396.7|29
1628608770000|2021-08-10 15:19:30|740398.7|739398.7|740887.6|738887.6|740902.9|739403.5|740390|738886.7|28
1628608780000|2021-08-10 15:19:40|740888.2|738888.2|740384.8|739384.8|740889.7|739392.7|740384.4|738886.2|22
1628608790000|2021-08-10 15:19:50|740385.7|739385.7|740886.9|738886.9|740916.2|739385.7|740382.6|738878.8|31
1628608800000|2021-08-10 15:20:00|740886.5|738886.5|740873.2|738873.2|740920.4|738920.4|740873.2|738873.2|35
1628608810000|2021-08-10 15:20:10|740868.7|738868.7|740364.2|739364.2|740882.5|739388.4|740350.1|738867.5|31
1628608820000|2021-08-10 15:20:20|740851.8|738851.8|740859.6|738859.6|740868|738868|740844.1|738844.1|30
1628608830000|2021-08-10 15:20:30|740876.5|738876.5|740840.2|738840.2|740889.5|738889.5|740835.3|738835.3|29
1628608840000|2021-08-10 15:20:40|740835.6|738835.6|740298.8|739298.8|740853.8|739331.4|740295.7|738826|28
1628608850000|2021-08-10 15:20:50|740263|739263|740283.1|739283.1|740291.3|739291.3|740263|739263|25
1628608860000|2021-08-10 15:21:00|740241.6|739241.6|740206.4|739206.4|740241.6|739241.6|740206.4|739206.4|30
1628608870000|2021-08-10 15:21:10|740207|739207|740206.9|739206.9|740226.3|739226.3|740205.6|739205.6|33
1628608880000|2021-08-10 15:21:20|740213.2|739213.2|740192.9|739192.9|740213.2|739213.2|740189.4|739189.4|24
1628608890000|2021-08-10 15:21:30|740191.8|739191.8|740650.4|738650.4|740653.2|739192.6|740179.7|738650.4|19
1628608900000|2021-08-10 15:21:40|740679.1|738679.1|740147.7|739147.7|740679.1|739147.7|740137.4|738637.7|22
1628608910000|2021-08-10 15:21:50|740149.9|739149.9|740146.5|739146.5|740160.5|739160.5|740143.2|739143.2|29
1628608920000|2021-08-10 15:22:00|740145.8|739145.8|740144.6|739144.6|740151.8|739151.8|740129.4|739129.4|31
1628608930000|2021-08-10 15:22:10|740159.4|739159.4|740136.5|739136.5|740161.5|739161.5|740131.1|739131.1|17
1628608940000|2021-08-10 15:22:20|740136.3|739136.3|740121.3|739121.3|740137.1|739137.1|740121.3|739121.3|28
1628608950000|2021-08-10 15:22:30|740123|739123|740580.3|738580.3|740598|739123|740082.7|738580.3|33
1628608960000|2021-08-10 15:22:40|740580|738580|740038.9|739038.9|740580|739082|740038.9|738568.2|28
1628608970000|2021-08-10 15:22:50|740051.8|739051.8|740563.2|738563.2|740568.5|739052.4|740034.7|738563.2|32
1628608980000|2021-08-10 15:23:00|740564.7|738564.7|740545.1|738545.1|740570.4|738570.4|740542.6|738542.6|32
1628608990000|2021-08-10 15:23:10|740544.8|738544.8|740559.1|738559.1|740567.9|738567.9|740543.7|738543.7|29
1628609000000|2021-08-10 15:23:20|740544.9|738544.9|740544.5|738544.5|740573.3|738573.3|740544.5|738544.5|27
1628609010000|2021-08-10 15:23:30|740544.7|738544.7|740540.3|738540.3|740551.7|738551.7|740533.3|738533.3|25
1628609020000|2021-08-10 15:23:40|740539.9|738539.9|740544|738544|740554.3|738554.3|740534|738534|19
1628609030000|2021-08-10 15:23:50|740545.7|738545.7|740049.7|739049.7|740565.2|739059.1|740044.2|738541.7|31
1628609040000|2021-08-10 15:24:00|740046.5|739046.5|740037.1|739037.1|740059.4|739059.4|740036.7|739036.7|29
1628609050000|2021-08-10 15:24:10|740037.2|739037.2|740018.6|739018.6|740529.5|739060.6|740014.3|738529.5|27
1628609060000|2021-08-10 15:24:20|740012.7|739012.7|740039|739039|740544.1|739064.7|740012.7|738530.8|25
1628609070000|2021-08-10 15:24:30|740039.2|739039.2|740025.7|739025.7|740044.8|739044.8|740021.1|739021.1|28
1628609080000|2021-08-10 15:24:40|740023.1|739023.1|739937.5|738937.5|740512.2|739023.1|739924.8|738512.2|23
1628609090000|2021-08-10 15:24:50|739930.2|738930.2|739866.9|738866.9|740390.1|738930.5|739866.9|738376.1|31
1628609100000|2021-08-10 15:25:00|739876.6|738876.6|739880.9|738880.9|739885.8|738885.8|739870.4|738870.4|31
1628609110000|2021-08-10 15:25:10|739880.5|738880.5|739901.5|738901.5|740398.8|738911.3|739878.3|738398.8|26
1628609120000|2021-08-10 15:25:20|739903.3|738903.3|740440.2|738440.2|740451.8|738916.3|739894.5|738435.1|20
1628609130000|2021-08-10 15:25:30|740439.1|738439.1|740449.4|738449.4|740456.4|738946.7|739934.8|738431|28
1628609140000|2021-08-10 15:25:40|739953.5|738953.5|739941.5|738941.5|740456.7|738961.1|739941.1|738453.6|26
1628609150000|2021-08-10 15:25:50|739942.8|738942.8|739956.1|738956.1|739965.2|738965.2|739939.7|738939.7|19
1628609160000|2021-08-10 15:26:00|739943.2|738943.2|739951.9|738951.9|740456.8|738973|739943.2|738447.2|21
1628609170000|2021-08-10 15:26:10|739946.1|738946.1|739973.7|738973.7|740479|738992.5|739944.2|738437.9|30
1628609180000|2021-08-10 15:26:20|739973.3|738973.3|740541.7|738541.7|740541.7|739053.2|739964.2|738462.2|33
1628609190000|2021-08-10 15:26:30|740539.7|738539.7|740023.9|739023.9|740539.7|739041|740023.9|738511.5|27
1628609200000|2021-08-10 15:26:40|740013.4|739013.4|740019.2|739019.2|740040.3|739040.3|740010.1|739010.1|27
1628609210000|2021-08-10 15:26:50|740018.3|739018.3|740014.7|739014.7|740019.1|739019.1|740014|739014|14
1628609220000|2021-08-10 15:27:00|740014.2|739014.2|740011.8|739011.8|740014.4|739014.4|740007.7|739007.7|18
1628609230000|2021-08-10 15:27:10|740012.2|739012.2|740009.8|739009.8|740012.9|739012.9|740007.8|739007.8|15
1628609240000|2021-08-10 15:27:20|740010.1|739010.1|740076.8|739076.8|740572.5|739103.4|740010.1|738531.9|23
1628609250000|2021-08-10 15:27:30|740574.4|738574.4|740043.2|739043.2|740574.4|739089.5|740041.3|738539.5|28
1628609260000|2021-08-10 15:27:40|740042.2|739042.2|740035.9|739035.9|740044.5|739044.5|740023.1|739023.1|30
1628609270000|2021-08-10 15:27:50|740033.5|739033.5|740056.7|739056.7|740067.9|739067.9|740033.5|739033.5|25
1628609280000|2021-08-10 15:28:00|740055.1|739055.1|739930.6|738930.6|740496.9|739055.1|739928.8|738407.8|33
1628609290000|2021-08-10 15:28:10|739917.7|738917.7|739975.6|738975.6|740481.8|738975.6|739917.7|738413.5|26
1628609300000|2021-08-10 15:28:20|739980|738980|739991.6|738991.6|740475.5|738991.6|739972.6|738472.4|21
1628609310000|2021-08-10 15:28:30|739992.9|738992.9|740497.2|738497.2|740497.2|738998|739982.1|738492.9|10
1628609320000|2021-08-10 15:28:40|740492|738492|740643.8|738643.8|740646|739118.9|740095.6|738492|32
1628609330000|2021-08-10 15:28:50|740643.6|738643.6|740641.6|738641.6|740655.8|738655.8|740640.2|738640.2|22
1628609340000|2021-08-10 15:29:00|740641.8|738641.8|740114.3|739114.3|740651.3|739114.3|740111.4|738607.3|38
1628609350000|2021-08-10 15:29:10|740152.4|739152.4|740152.1|739152.1|740176.7|739176.7|740142.2|739142.2|33
1628609360000|2021-08-10 15:29:20|740150.8|739150.8|740114.7|739114.7|740612.6|739156.9|740105.9|738608|32
1628609370000|2021-08-10 15:29:30|740113.5|739113.5|740087.8|739087.8|740599.5|739113.5|740084.7|738590.4|24
1628609380000|2021-08-10 15:29:40|740088|739088|740072.4|739072.4|740091.9|739091.9|740071.3|739071.3|24
1628609390000|2021-08-10 15:29:50|740075.7|739075.7|740044.8|739044.8|740085.7|739085.7|740044.8|739044.8|23
1628609400000|2021-08-10 15:30:00|740043.7|739043.7|740057.6|739057.6|740551.9|739058.5|740030.2|738551.9|37
1628609410000|2021-08-10 15:30:10|740056.6|739056.6|740058.9|739058.9|740068.9|739068.9|740053.4|739053.4|34
1628609420000|2021-08-10 15:30:20|740063.1|739063.1|740051.7|739051.7|740547.3|739068|740046.1|738541.6|30
1628609430000|2021-08-10 15:30:30|740043.9|739043.9|740043.2|739043.2|740058|739058|740042.3|739042.3|19
1628609440000|2021-08-10 15:30:40|740043.5|739043.5|740147.8|739147.8|740612.8|739155.6|740042.4|738612.8|26
1628609450000|2021-08-10 15:30:50|740142.6|739142.6|740641.5|738641.5|740653.6|739158.1|740139.9|738633|33
1628609460000|2021-08-10 15:31:00|740643.9|738643.9|740194.6|739194.6|740700.5|739197.6|740148.2|738643.9|36
1628609470000|2021-08-10 15:31:10|740194|739194|740190.5|739190.5|740205.6|739205.6|740179.8|739179.8|23
1628609480000|2021-08-10 15:31:20|740189.5|739189.5|740148.5|739148.5|740628|739189.9|740136.4|738620.2|29
1628609490000|2021-08-10 15:31:30|740145.2|739145.2|740119.1|739119.1|740146.9|739146.9|740112.3|739112.3|26
1628609500000|2021-08-10 15:31:40|740119.3|739119.3|740111|739111|740615.7|739126.4|740099.7|738597.4|29
1628609510000|2021-08-10 15:31:50|740109.5|739109.5|740108.4|739108.4|740605.3|739119.5|740106.8|738602.6|32
1628609520000|2021-08-10 15:32:00|740107.1|739107.1|740108.8|739108.8|740595.5|739126.2|740099.2|738595.5|35
1628609530000|2021-08-10 15:32:10|740109.4|739109.4|740109.8|739109.8|740110.5|739110.5|740104.8|739104.8|26
1628609540000|2021-08-10 15:32:20|740109.7|739109.7|740107.4|739107.4|740119.4|739119.4|740103.5|739103.5|19
1628609550000|2021-08-10 15:32:30|740110.4|739110.4|740619.5|738619.5|740619.5|739148.1|740110.4|738613.1|21
1628609560000|2021-08-10 15:32:40|740130.5|739130.5|740119.1|739119.1|740145.4|739145.4|740118.3|739118.3|15
1628609570000|2021-08-10 15:32:50|740118.2|739118.2|740113.6|739113.6|740120|739120|740098.4|739098.4|19
1628609580000|2021-08-10 15:33:00|740110.9|739110.9|740651.2|738651.2|740651.2|739135.3|740109.8|738615.5|20
1628609590000|2021-08-10 15:33:10|740633.7|738633.7|740157.1|739157.1|740652.4|739157.1|740143.7|738628.2|24
1628609600000|2021-08-10 15:33:20|740145.7|739145.7|740639.7|738639.7|740658.6|739152.9|740130.5|738629.7|29
1628609610000|2021-08-10 15:33:30|740640.7|738640.7|740704.2|738704.2|740711.6|739229.6|740183.6|738637|25
1628609620000|2021-08-10 15:33:40|740705|738705|740675.3|738675.3|740705|738705|740661.6|738661.6|30
1628609630000|2021-08-10 15:33:50|740680.1|738680.1|740681.6|738681.6|740708.5|738708.5|740653.9|738653.9|30
1628609640000|2021-08-10 15:34:00|740656.1|738656.1|740651.3|738651.3|740664.3|738664.3|740639.4|738639.4|27
1628609650000|2021-08-10 15:34:10|740648.7|738648.7|740653.4|738653.4|740693.3|738693.3|740639.4|738639.4|34
1628609660000|2021-08-10 15:34:20|740650.7|738650.7|740604|738604|740650.7|738650.7|740599|738599|29
1628609670000|2021-08-10 15:34:30|740604.2|738604.2|740606.8|738606.8|740619.9|738619.9|740601.6|738601.6|19
1628609680000|2021-08-10 15:34:40|740607.3|738607.3|740602.1|738602.1|740628.7|739097.5|740097.1|738587.9|30
1628609690000|2021-08-10 15:34:50|740602.8|738602.8|740591.1|738591.1|740616.4|738616.4|740578.3|738578.3|31
1628609700000|2021-08-10 15:35:00|740582.3|738582.3|740574.6|738574.6|740602.5|738602.5|740565.3|738565.3|30
1628609710000|2021-08-10 15:35:10|740573.6|738573.6|740559.1|738559.1|740573.6|738573.6|740559.1|738559.1|27
1628609720000|2021-08-10 15:35:20|740560.3|738560.3|740584.3|738584.3|740594.3|738594.3|740555.4|738555.4|26
1628609730000|2021-08-10 15:35:30|740582.6|738582.6|740596.3|738596.3|740609.5|738609.5|740574.2|738574.2|34
1628609740000|2021-08-10 15:35:40|740595.3|738595.3|740615.7|738615.7|740615.7|738615.7|740595.3|738595.3|25
1628609750000|2021-08-10 15:35:50|740611.9|738611.9|740577.7|738577.7|740611.9|738611.9|740572.2|738572.2|25
1628609760000|2021-08-10 15:36:00|740576.4|738576.4|740599.3|738599.3|740599.3|738599.3|740575.2|738575.2|17
1628609770000|2021-08-10 15:36:10|740592.2|738592.2|740589.8|738589.8|740609.5|738609.5|740588.5|738588.5|25
1628609780000|2021-08-10 15:36:20|740588.8|738588.8|740584.2|738584.2|740603|738603|740583.2|738583.2|22
1628609790000|2021-08-10 15:36:30|740584.1|738584.1|740584.5|738584.5|740598.3|738598.3|740580.1|738580.1|24
1628609800000|2021-08-10 15:36:40|740584.2|738584.2|740574|738574|740593.2|738593.2|740574|738574|26
1628609810000|2021-08-10 15:36:50|740573.1|738573.1|740556|738556|740573.1|738573.1|740553.1|738553.1|24
1628609820000|2021-08-10 15:37:00|740557.3|738557.3|740546.5|738546.5|740582.9|738582.9|740533.6|738533.6|30
1628609830000|2021-08-10 15:37:10|740546.2|738546.2|740540.3|738540.3|740548.7|738548.7|740539.8|738539.8|26
1628609840000|2021-08-10 15:37:20|740534.3|738534.3|740530.2|738530.2|740547.4|738547.4|740528.4|738528.4|33
1628609850000|2021-08-10 15:37:30|740530.7|738530.7|740528.1|738528.1|740531.6|738531.6|740526.9|738526.9|22
1628609860000|2021-08-10 15:37:40|740528.5|738528.5|740541.5|738541.5|740558|738558|740528.1|738528.1|27
1628609870000|2021-08-10 15:37:50|740555.2|738555.2|740511.9|738511.9|740555.2|738555.2|740511.7|738511.7|35
1628609880000|2021-08-10 15:38:00|740521.4|738521.4|740497.8|738497.8|740527.1|738527.1|740487|738487|33
1628609890000|2021-08-10 15:38:10|740497.1|738497.1|740440.3|738440.3|740499.8|738990.3|739990.3|738440.2|27
1628609900000|2021-08-10 15:38:20|740440.4|738440.4|740421|738421|740440.4|738440.4|740415.8|738415.8|24
1628609910000|2021-08-10 15:38:30|740418.7|738418.7|740448.8|738448.8|740495.7|738495.7|740412.4|738412.4|37
1628609920000|2021-08-10 15:38:40|740439.2|738439.2|740472.4|738472.4|740477|738477|740439.2|738439.2|29
1628609930000|2021-08-10 15:38:50|740475.5|738475.5|740460.2|738460.2|740482.8|738482.8|740458.6|738458.6|29
1628609940000|2021-08-10 15:39:00|740464.1|738464.1|740356|738356|740470.3|739002.2|739995.4|738351.7|30
1628609950000|2021-08-10 15:39:10|740350.9|738350.9|740339.3|738339.3|740359.8|738359.8|740332.7|738332.7|35
1628609960000|2021-08-10 15:39:20|740338.4|738338.4|740284|738284|740355.1|738355.1|740274|738274|29
1628609970000|2021-08-10 15:39:30|739789.1|738789.1|740476.4|738476.4|740509.2|738807.7|739789.1|738409.2|32
1628609980000|2021-08-10 15:39:40|740474.8|738474.8|740329.8|738329.8|740498.3|738843|739843|738316.3|27
1628609990000|2021-08-10 15:39:50|740317.3|738317.3|740309|738309|740326.4|738326.4|740296.7|738296.7|30
1628610000000|2021-08-10 15:40:00|740308.9|738308.9|740322.9|738322.9|740329.8|738786|739786|738267.9|29
1628610010000|2021-08-10 15:40:10|740321|738321|740329.7|738329.7|740340.7|738340.7|740304.6|738304.6|27
1628610020000|2021-08-10 15:40:20|740330.4|738330.4|740304.3|738304.3|740344.1|738344.1|740297.1|738297.1|32
1628610030000|2021-08-10 15:40:30|740305.7|738305.7|740297.3|738297.3|740305.8|738305.8|740296|738296|20
1628610040000|2021-08-10 15:40:40|740299.1|738299.1|740258.1|738258.1|740299.1|738299.1|740258.1|738258.1|25
1628610050000|2021-08-10 15:40:50|740235.8|738235.8|740331.5|738331.5|740335.2|738335.2|740235.8|738235.8|34
1628610060000|2021-08-10 15:41:00|740332.3|738332.3|740342.9|738342.9|740361.2|738361.2|740330.7|738330.7|29
1628610070000|2021-08-10 15:41:10|740339.9|738339.9|740333.2|738333.2|740343.6|738343.6|740329.9|738329.9|22
1628610080000|2021-08-10 15:41:20|740332.4|738332.4|740335.1|738335.1|740347.8|738347.8|740331.8|738331.8|19
1628610090000|2021-08-10 15:41:30|740335.4|738335.4|740333.5|738333.5|740357.6|738357.6|740328|738328|18
1628610100000|2021-08-10 15:41:40|740347.6|738347.6|740346.8|738346.8|740349.9|738349.9|740332.4|738332.4|17
1628610110000|2021-08-10 15:41:50|740361.4|738361.4|740361.1|738361.1|740377.2|738377.2|740361.1|738361.1|26
1628610120000|2021-08-10 15:42:00|740360.9|738360.9|740356|738356|740362.9|738362.9|740356|738356|20
1628610130000|2021-08-10 15:42:10|740358.2|738358.2|740359.2|738359.2|740382.7|738382.7|740353.9|738353.9|20
1628610140000|2021-08-10 15:42:20|740357.1|738357.1|740393.7|738393.7|740393.7|738393.7|740335.8|738335.8|30
1628610150000|2021-08-10 15:42:30|740383.5|738383.5|740399.6|738399.6|740426|738426|740365.7|738365.7|23
1628610160000|2021-08-10 15:42:40|740404.2|738404.2|740418.8|738418.8|740420.3|738420.3|740402|738402|23
1628610170000|2021-08-10 15:42:50|740404.3|738404.3|740374.1|738374.1|740413.7|738413.7|740355.6|738355.6|36
1628610180000|2021-08-10 15:43:00|740395.5|738395.5|740331.9|738331.9|740406.1|738406.1|740325.5|738325.5|33
1628610190000|2021-08-10 15:43:10|740318.7|738318.7|739852.9|738852.9|740372.4|738852.9|739852.9|738315.4|24
1628610200000|2021-08-10 15:43:20|739859.8|738859.8|739846|738846|740353.5|738861.4|739845|738352.9|22
1628610210000|2021-08-10 15:43:30|739845.8|738845.8|740350.1|738350.1|740353.9|738858.7|739843.1|738350.1|25
1628610220000|2021-08-10 15:43:40|740348.6|738348.6|739765.5|738765.5|740348.6|738791|739762.6|738287.3|33
1628610230000|2021-08-10 15:43:50|739767.2|738767.2|739729.1|738729.1|740281.6|738788.3|739719.3|738255.6|32
1628610240000|2021-08-10 15:44:00|740210.7|738210.7|740094.6|738094.6|740210.7|738699.7|739655.4|738079.6|38
1628610250000|2021-08-10 15:44:10|740092.8|738092.8|739618.9|738618.9|740113.5|738619.5|739556.1|738075.2|37
1628610260000|2021-08-10 15:44:20|739619.4|738619.4|740188.9|738188.9|740219.1|738655.3|739605.7|738120.2|36
1628610270000|2021-08-10 15:44:30|740190.3|738190.3|740094|738094|740192.5|738192.5|740091|738091|29
1628610280000|2021-08-10 15:44:40|740093.9|738093.9|740075|738075|740094.5|738596.5|739577.6|738060.9|27
1628610290000|2021-08-10 15:44:50|740077.9|738077.9|740041.9|738041.9|740084.6|738549.2|739549.2|738039.8|36
1628610300000|2021-08-10 15:45:00|740041.2|738041.2|739540.6|738540.6|740113.5|738597.7|739539.6|738041.2|34
1628610310000|2021-08-10 15:45:10|739547|738547|740063.7|738063.7|740063.7|738547|739492.6|737991.2|34
1628610320000|2021-08-10 15:45:20|740062.9|738062.9|740026.2|738026.2|740062.9|738541.1|739537.1|738013.5|32
1628610330000|2021-08-10 15:45:30|740035.9|738035.9|739987.4|737987.4|740035.9|738497.9|739497.9|737983.2|24
1628610340000|2021-08-10 15:45:40|739983.5|737983.5|740021.4|738021.4|740038.5|738038.5|739983.5|737983.5|31
1628610350000|2021-08-10 15:45:50|740037.2|738037.2|739549.2|738549.2|740065|738562.2|739468.4|737978|32
1628610360000|2021-08-10 15:46:00|739538.5|738538.5|739521.4|738521.4|740064.2|738572.5|739516.1|738045.7|27
1628610370000|2021-08-10 15:46:10|740033|738033|739558.3|738558.3|740069.2|738560.4|739546.7|738033|25
1628610380000|2021-08-10 15:46:20|739554.3|738554.3|739534.1|738534.1|740052.6|738559.4|739527|738035.1|17
1628610390000|2021-08-10 15:46:30|739529|738529|740045.9|738045.9|740074.6|738609.6|739520.2|738045.9|28
1628610400000|2021-08-10 15:46:40|740045|738045|739560.4|738560.4|740073.5|738562.9|739554|738042.2|21
1628610410000|2021-08-10 15:46:50|739560.8|738560.8|739558.1|738558.1|739563.4|738563.4|739555.1|738555.1|18
1628610420000|2021-08-10 15:47:00|739555.5|738555.5|740061|738061|740061|738564.7|739555.5|738057.2|21
1628610430000|2021-08-10 15:47:10|740062.5|738062.5|739536.4|738536.4|740067.2|738540|739536.4|738006.9|29
1628610440000|2021-08-10 15:47:20|739533.8|738533.8|740026.9|738026.9|740028.4|738536.4|739526.7|738025.5|17
1628610450000|2021-08-10 15:47:30|740026.2|738026.2|740029.6|738029.6|740038.4|738038.4|740021.1|738021.1|23
1628610460000|2021-08-10 15:47:40|740019.2|738019.2|740031.5|738031.5|740036.3|738036.3|740004.6|738004.6|25
1628610470000|2021-08-10 15:47:50|740071.2|738071.2|739539.7|738539.7|740071.2|738558.6|739538.2|738032.5|24
1628610480000|2021-08-10 15:48:00|739541.5|738541.5|739564.9|738564.9|740066.2|738565.5|739541.5|738025.4|26
1628610490000|2021-08-10 15:48:10|739561.9|738561.9|739553.7|738553.7|740061.1|738565.8|739551.3|738033.4|24
1628610500000|2021-08-10 15:48:20|739551.5|738551.5|739555.6|738555.6|739560.2|738560.2|739551.5|738551.5|11
1628610510000|2021-08-10 15:48:30|739555.9|738555.9|740059.4|738059.4|740079|738580.9|739555.9|738037.5|25
1628610520000|2021-08-10 15:48:40|739575.8|738575.8|740044.7|738044.7|740068.9|738578.1|739545.1|738044.7|24
1628610530000|2021-08-10 15:48:50|740031.3|738031.3|740049.6|738049.6|740052.7|738052.7|740031.3|738031.3|17
1628610540000|2021-08-10 15:49:00|740051.2|738051.2|740053.8|738053.8|740098.2|738098.2|740047.4|738047.4|30
1628610550000|2021-08-10 15:49:10|740053|738053|740022.9|738022.9|740059.9|738520.3|739503.7|737978.4|26
1628610560000|2021-08-10 15:49:20|740003.3|738003.3|739919.6|737919.6|740016.9|738505.9|739457|737897.4|24
1628610570000|2021-08-10 15:49:30|739931|737931|739929.3|737929.3|739936.6|737936.6|739919.5|737919.5|16
1628610580000|2021-08-10 15:49:40|739933.3|737933.3|739894.3|737894.3|739933.3|737933.3|739894.3|737894.3|19
1628610590000|2021-08-10 15:49:50|739914.5|737914.5|739936.8|737936.8|739945.4|738414.5|739414.5|737901.8|23
1628610600000|2021-08-10 15:50:00|739934|737934|739938.1|737938.1|739939.8|737939.8|739908.8|737908.8|25
1628610610000|2021-08-10 15:50:10|739913.6|737913.6|739406.8|738406.8|739924.6|738451.8|739399.8|737888.4|21
1628610620000|2021-08-10 15:50:20|739411.6|738411.6|739415.1|738415.1|739905.4|738427.6|739403.3|737905.4|16
1628610630000|2021-08-10 15:50:30|739410.8|738410.8|739419.3|738419.3|739422.3|738422.3|739407.8|738407.8|11
1628610640000|2021-08-10 15:50:40|739415.8|738415.8|739842.3|737842.3|739854.3|738415.8|739415.3|737827.5|16
1628610650000|2021-08-10 15:50:50|739852.3|737852.3|739824.2|737824.2|739881|738359.6|739359.6|737816.8|15
1628610660000|2021-08-10 15:51:00|739826.6|737826.6|739831.6|737831.6|739847|737847|739809|737809|21
1628610670000|2021-08-10 15:51:10|739831.1|737831.1|739823.6|737823.6|739836|737836|739823.6|737823.6|17
1628610680000|2021-08-10 15:51:20|739834.2|737834.2|739832.2|737832.2|739842|738349.4|739326.2|737819|19
1628610690000|2021-08-10 15:51:30|739834.2|737834.2|739803.4|737803.4|739837.2|737837.2|739779.9|737779.9|26
1628610700000|2021-08-10 15:51:40|739781|737781|739787.9|737787.9|739807.2|737807.2|739781|737781|15
1628610710000|2021-08-10 15:51:50|739787.3|737787.3|739811.9|737811.9|739813.6|737813.6|739787.3|737787.3|24
1628610720000|2021-08-10 15:52:00|739808.8|737808.8|739805.3|737805.3|739812.1|737812.1|739792.6|737792.6|17
1628610730000|2021-08-10 15:52:10|739804.5|737804.5|739829.4|737829.4|739836.5|738325|739325|737780|24
1628610740000|2021-08-10 15:52:20|739835|737835|739852.1|737852.1|739853.7|738381.6|739372.9|737804.8|22
1628610750000|2021-08-10 15:52:30|739846.1|737846.1|739378.2|738378.2|739857.1|738378.4|739378|737845.2|12
1628610760000|2021-08-10 15:52:40|739395.2|738395.2|739917.6|737917.6|739917.6|738445|739357.7|737852.2|16
1628610770000|2021-08-10 15:52:50|739426.3|738426.3|739433|738433|739903.9|738433|739400|737903.9|20
1628610780000|2021-08-10 15:53:00|739426.1|738426.1|739406.9|738406.9|739426.1|738426.1|739406.9|738406.9|6
1628610790000|2021-08-10 15:53:10|739913.2|737913.2|739381.1|738381.1|739913.2|738455.3|739381.1|737860|38
1628610800000|2021-08-10 15:53:20|739383.8|738383.8|739890.1|737890.1|739890.1|738414.5|739380.7|737863.2|23
1628610810000|2021-08-10 15:53:30|739901.3|737901.3|739893.4|737893.4|739916.2|737916.2|739874|737874|25
1628610820000|2021-08-10 15:53:40|739904.2|737904.2|739889.3|737889.3|739904.2|737904.2|739884.4|737884.4|15
1628610830000|2021-08-10 15:53:50|739889.2|737889.2|739886.6|737886.6|739898.9|737898.9|739878.5|737878.5|24
1628610840000|2021-08-10 15:54:00|739886.1|737886.1|739904.8|737904.8|739904.8|737904.8|739865.4|737865.4|25
1628610850000|2021-08-10 15:54:10|739900.5|737900.5|739806.5|737806.5|739905.6|738311.4|739290.8|737772.5|27
1628610860000|2021-08-10 15:54:20|739788.6|737788.6|739774.1|737774.1|739795.9|737795.9|739764.4|737764.4|29
1628610870000|2021-08-10 15:54:30|739770.2|737770.2|739785.4|737785.4|739791.9|737791.9|739770.2|737770.2|17
1628610880000|2021-08-10 15:54:40|739787.1|737787.1|739792.6|737792.6|739794.4|737794.4|739779.2|737779.2|18
1628610890000|2021-08-10 15:54:50|739790.9|737790.9|739784.6|737784.6|739792.9|737792.9|739783.6|737783.6|21
1628610900000|2021-08-10 15:55:00|739788.2|737788.2|739798.3|737798.3|739800.3|737800.3|739787.4|737787.4|22
1628610910000|2021-08-10 15:55:10|739786.4|737786.4|739794.8|737794.8|739833.4|738317.9|739317.9|737783.6|16
1628610920000|2021-08-10 15:55:20|739807.7|737807.7|739815.7|737815.7|739820.1|737820.1|739794.8|737794.8|19
1628610930000|2021-08-10 15:55:30|739815.4|737815.4|739823.1|737823.1|739846|737846|739807.4|737807.4|20
1628610940000|2021-08-10 15:55:40|739830.2|737830.2|739918.6|737918.6|739924.6|738430.2|739430.2|737815.2|25
1628610950000|2021-08-10 15:55:50|739890|737890|739910.7|737910.7|739926.6|737926.6|739890|737890|20
1628610960000|2021-08-10 15:56:00|739910|737910|739876.1|737876.1|739920.2|737920.2|739859|737859|23
1628610970000|2021-08-10 15:56:10|739870.6|737870.6|739875|737875|739879.2|737879.2|739865.6|737865.6|17
1628610980000|2021-08-10 15:56:20|739865.7|737865.7|739873.6|737873.6|739887.9|737887.9|739865.7|737865.7|20
1628610990000|2021-08-10 15:56:30|739873.2|737873.2|739885.9|737885.9|739889.4|737889.4|739866.9|737866.9|23
1628611000000|2021-08-10 15:56:40|739887|737887|739894.7|737894.7|739905.6|737905.6|739877.7|737877.7|20
1628611010000|2021-08-10 15:56:50|739903.2|737903.2|739900.5|737900.5|739917.3|737917.3|739890.5|737890.5|16
1628611020000|2021-08-10 15:57:00|739897.4|737897.4|739892.3|737892.3|739905.9|737905.9|739888.8|737888.8|15
1628611030000|2021-08-10 15:57:10|739903.5|737903.5|739926.2|737926.2|739950.9|737950.9|739893|737893|22
1628611040000|2021-08-10 15:57:20|739927.7|737927.7|739942.6|737942.6|739947.2|737947.2|739927.7|737927.7|18
1628611050000|2021-08-10 15:57:30|739942.1|737942.1|739946.6|737946.6|739963.5|737963.5|739942.1|737942.1|16
1628611060000|2021-08-10 15:57:40|739947.7|737947.7|739950.6|737950.6|739959.4|737959.4|739931.6|737931.6|27
1628611070000|2021-08-10 15:57:50|739946.6|737946.6|739945.6|737945.6|739950|737950|739934.9|737934.9|18
1628611080000|2021-08-10 15:58:00|739945.3|737945.3|739956.9|737956.9|739980|737980|739920.7|737920.7|16
1628611090000|2021-08-10 15:58:10|739957.4|737957.4|739946.8|737946.8|739959.5|738481|739455.4|737933.8|16
1628611100000|2021-08-10 15:58:20|739963|737963|739940.4|737940.4|739968.8|738466.1|739466.1|737937.7|20
1628611110000|2021-08-10 15:58:30|739946.7|737946.7|739947.9|737947.9|739947.9|737947.9|739932.4|737932.4|19
1628611120000|2021-08-10 15:58:40|739938.3|737938.3|739959.7|737959.7|739966.5|737966.5|739928.2|737928.2|20
1628611130000|2021-08-10 15:58:50|739949.2|737949.2|739935.5|737935.5|739954.8|737954.8|739932.1|737932.1|16
1628611140000|2021-08-10 15:59:00|739936|737936|739935.3|737935.3|739936|737936|739931.4|737931.4|8
1628611150000|2021-08-10 15:59:10|739936.1|737936.1|739941.6|737941.6|739941.6|737941.6|739935.3|737935.3|6
1628611160000|2021-08-10 15:59:20|739946.7|737946.7|739928.5|737928.5|739946.7|738432.8|739430.7|737910.2|26
1628611170000|2021-08-10 15:59:30|739924.5|737924.5|739920.7|737920.7|739942.3|737942.3|739905.5|737905.5|19
1628611180000|2021-08-10 15:59:40|739959.4|737959.4|739924.9|737924.9|739959.4|737959.4|739900.1|737900.1|21
1628611190000|2021-08-10 15:59:50|739933.2|737933.2|739907.3|737907.3|739942.6|737942.6|739907.3|737907.3|27
1628611200000|2021-08-10 16:00:00|739903.2|737903.2|739881|737881|739925.5|738394.7|739320.7|737817.2|39
1628611210000|2021-08-10 16:00:10|739389.5|738389.5|739848.7|737848.7|739879|738389.5|739375.6|737845.1|28
1628611220000|2021-08-10 16:00:20|739849.4|737849.4|739852.1|737852.1|739853.8|737853.8|739841.5|737841.5|14
1628611230000|2021-08-10 16:00:30|739855.2|737855.2|739930.5|737930.5|739930.5|738444.2|739399|737855.2|30
1628611240000|2021-08-10 16:00:40|739440.4|738440.4|739479.5|738479.5|739940.2|738509.7|739428.4|737916.6|32
1628611250000|2021-08-10 16:00:50|739479.3|738479.3|739468.1|738468.1|739507.4|738507.4|739447|738447|23
1628611260000|2021-08-10 16:01:00|739459.2|738459.2|739466.1|738466.1|739476.7|738476.7|739448.7|738448.7|14
1628611270000|2021-08-10 16:01:10|739462.6|738462.6|739470.7|738470.7|739473.5|738473.5|739461.1|738461.1|11
1628611280000|2021-08-10 16:01:20|739471.2|738471.2|739521.9|738521.9|739540.1|738540.1|739462.9|738462.9|21
1628611290000|2021-08-10 16:01:30|739521.4|738521.4|739527.7|738527.7|739539.5|738539.5|739521.4|738521.4|18
1628611300000|2021-08-10 16:01:40|739530.5|738530.5|739532.5|738532.5|739532.6|738532.6|739528.5|738528.5|16
1628611310000|2021-08-10 16:01:50|739506.3|738506.3|739531.2|738531.2|739531.2|738531.2|739506.3|738506.3|15
1628611320000|2021-08-10 16:02:00|739524.5|738524.5|739521.8|738521.8|739532.4|738532.4|739504.4|738504.4|13
1628611330000|2021-08-10 16:02:10|739524|738524|739547.6|738547.6|739552.2|738552.2|739499.3|738499.3|17
1628611340000|2021-08-10 16:02:20|739550.8|738550.8|739542.1|738542.1|739550.8|738550.8|739540.6|738540.6|9
1628611350000|2021-08-10 16:02:30|739547.2|738547.2|739555.6|738555.6|739555.6|738555.6|739545|738545|13
1628611360000|2021-08-10 16:02:40|739555.7|738555.7|739612.6|738612.6|739612.6|738612.6|739501.3|738501.3|14
1628611370000|2021-08-10 16:02:50|739600.2|738600.2|739603.3|738603.3|739609.6|738609.6|739583.7|738583.7|19
1628611380000|2021-08-10 16:03:00|739607.2|738607.2|740069|738069|740081.3|738607.2|739565.9|738060.3|37
1628611390000|2021-08-10 16:03:10|740060.5|738060.5|739563.7|738563.7|740068.4|738585.1|739558.9|738060.5|19
1628611400000|2021-08-10 16:03:20|739569.8|738569.8|739540.8|738540.8|739569.8|738569.8|739540.8|738540.8|19
1628611410000|2021-08-10 16:03:30|739546.1|738546.1|739544.6|738544.6|739552.4|738552.4|739544.6|738544.6|26
1628611420000|2021-08-10 16:03:40|739545.2|738545.2|739560.4|738560.4|739572.4|738572.4|739541.7|738541.7|25
1628611430000|2021-08-10 16:03:50|739557.1|738557.1|739549.8|738549.8|739557.1|738557.1|739545.5|738545.5|22
1628611440000|2021-08-10 16:04:00|739547|738547|739566.1|738566.1|739568.4|738568.4|739538|738538|21
1628611450000|2021-08-10 16:04:10|739566|738566|739568.2|738568.2|739598|738598|739550.4|738550.4|31
1628611460000|2021-08-10 16:04:20|739575|738575|739583.4|738583.4|739596.2|738596.2|739575|738575|31
1628611470000|2021-08-10 16:04:30|739574.1|738574.1|739587.2|738587.2|739592.1|738592.1|739573.7|738573.7|28
1628611480000|2021-08-10 16:04:40|739587.5|738587.5|739683.5|738683.5|740182.3|738705.9|739587.5|738168|25
1628611490000|2021-08-10 16:04:50|739678.5|738678.5|739674|738674|739700.3|738700.3|739666.6|738666.6|36
1628611500000|2021-08-10 16:05:00|739668.9|738668.9|739668.8|738668.8|739668.9|738668.9|739662.4|738662.4|25
1628611510000|2021-08-10 16:05:10|739660.5|738660.5|739663.5|738663.5|739681.6|738681.6|739660.1|738660.1|17
1628611520000|2021-08-10 16:05:20|739681|738681|739672.5|738672.5|739685.4|738685.4|739628.5|738628.5|25
1628611530000|2021-08-10 16:05:30|739655.8|738655.8|739701.2|738701.2|739704.3|738704.3|739642.6|738642.6|23
1628611540000|2021-08-10 16:05:40|739679.5|738679.5|740191|738191|740215|738709.3|739648.6|738177.6|24
1628611550000|2021-08-10 16:05:50|740187.8|738187.8|739672.5|738672.5|740187.8|738673|739672.5|738181.4|19
1628611560000|2021-08-10 16:06:00|739673.8|738673.8|739673.2|738673.2|739678|738678|739672.7|738672.7|15
1628611570000|2021-08-10 16:06:10|739673.7|738673.7|740203.4|738203.4|740209.7|738707.1|739673.7|738203.4|25
1628611580000|2021-08-10 16:06:20|740205.3|738205.3|739667.8|738667.8|740205.3|738684.5|739666|738168.8|38
1628611590000|2021-08-10 16:06:30|739668.2|738668.2|740134.8|738134.8|740144.8|738682.6|739622.7|738129.2|36
1628611600000|2021-08-10 16:06:40|740148.1|738148.1|739603.6|738603.6|740148.1|738627.6|739599.4|738114.9|34
1628611610000|2021-08-10 16:06:50|739607.6|738607.6|739660.9|738660.9|740212.1|738687.3|739603.3|738099.3|37
1628611620000|2021-08-10 16:07:00|739669.8|738669.8|740123.7|738123.7|740184.2|738681.6|739617.8|738113.8|37
1628611630000|2021-08-10 16:07:10|740124.6|738124.6|740132.1|738132.1|740132.1|738132.1|740115.4|738115.4|23
1628611640000|2021-08-10 16:07:20|740130.5|738130.5|740129.6|738129.6|740147.9|738629.9|739623.6|738126.8|26
1628611650000|2021-08-10 16:07:30|740127.5|738127.5|739623.6|738623.6|740130.3|738624.5|739617.1|738126.9|19
1628611660000|2021-08-10 16:07:40|739624.6|738624.6|739620.8|738620.8|739624.6|738624.6|739617|738617|21
1628611670000|2021-08-10 16:07:50|739621.3|738621.3|740129.5|738129.5|740141|738626.5|739615.2|738118.2|19
1628611680000|2021-08-10 16:08:00|740128.9|738128.9|740144.4|738144.4|740144.4|738621.2|739611.7|738123.8|27
1628611690000|2021-08-10 16:08:10|740140.9|738140.9|740145.3|738145.3|740151.5|738151.5|740140.9|738140.9|17
1628611700000|2021-08-10 16:08:20|740144|738144|740141.3|738141.3|740146.7|738146.7|740141.3|738141.3|13
1628611710000|2021-08-10 16:08:30|740143.2|738143.2|740143.1|738143.1|740143.3|738143.3|740140.4|738140.4|17
1628611720000|2021-08-10 16:08:40|740141.8|738141.8|740208.4|738208.4|740226|738226|740141.2|738141.2|29
1628611730000|2021-08-10 16:08:50|740206.8|738206.8|740201.9|738201.9|740213.6|738213.6|740196.5|738196.5|21
1628611740000|2021-08-10 16:09:00|740205.6|738205.6|740211.2|738211.2|740211.2|738211.2|740204|738204|20
1628611750000|2021-08-10 16:09:10|740211.6|738211.6|740233.3|738233.3|740235.2|738235.2|740211.6|738211.6|27
1628611760000|2021-08-10 16:09:20|740233.6|738233.6|740210.7|738210.7|740233.9|738233.9|740208|738208|26
1628611770000|2021-08-10 16:09:30|740214.8|738214.8|740227.9|738227.9|740239.6|738239.6|740201.9|738201.9|27
1628611780000|2021-08-10 16:09:40|740225.6|738225.6|740192|738192|740228.1|738228.1|740187.9|738187.9|24
1628611790000|2021-08-10 16:09:50|740185.7|738185.7|740229.7|738229.7|740229.7|738229.7|740182.5|738182.5|34
1628611800000|2021-08-10 16:10:00|740222.8|738222.8|740207.3|738207.3|740222.8|738222.8|740189.3|738189.3|31
1628611810000|2021-08-10 16:10:10|740208.7|738208.7|740207.9|738207.9|740212.1|738212.1|740207.2|738207.2|20
1628611820000|2021-08-10 16:10:20|740209.8|738209.8|740212.4|738212.4|740212.4|738212.4|740206.9|738206.9|20
1628611830000|2021-08-10 16:10:30|740210.8|738210.8|740218.5|738218.5|740220.5|738220.5|740210.8|738210.8|18
1628611840000|2021-08-10 16:10:40|740220.5|738220.5|740205.5|738205.5|740220.5|738220.5|740192.2|738192.2|15
1628611850000|2021-08-10 16:10:50|740207.9|738207.9|740234.8|738234.8|740242.4|738242.4|740197.9|738197.9|19
1628611860000|2021-08-10 16:11:00|740234.7|738234.7|740261.6|738261.6|740264.4|738264.4|740234.2|738234.2|23
1628611870000|2021-08-10 16:11:10|740262.2|738262.2|740251.6|738251.6|740262.9|738262.9|740250|738250|21
1628611880000|2021-08-10 16:11:20|740253.7|738253.7|740240.1|738240.1|740254.7|738254.7|740237.2|738237.2|27
1628611890000|2021-08-10 16:11:30|740240.9|738240.9|740239.4|738239.4|740250.9|738250.9|740236.9|738236.9|24
1628611900000|2021-08-10 16:11:40|740237.9|738237.9|740225.9|738225.9|740238.7|738238.7|740225.6|738225.6|11
1628611910000|2021-08-10 16:11:50|740226.8|738226.8|740238.3|738238.3|740242.3|738242.3|740226.8|738226.8|14
1628611920000|2021-08-10 16:12:00|740240.1|738240.1|740169.4|738169.4|740240.1|738240.1|740148.4|738148.4|33
1628611930000|2021-08-10 16:12:10|740167.6|738167.6|740186.3|738186.3|740186.3|738186.3|740128.7|738128.7|32
1628611940000|2021-08-10 16:12:20|740185.2|738185.2|740149.1|738149.1|740212.7|738212.7|740147.4|738147.4|28
1628611950000|2021-08-10 16:12:30|740146|738146|740187.3|738187.3|740190.1|738190.1|740124.4|738124.4|23
1628611960000|2021-08-10 16:12:40|740187.4|738187.4|740200|738200|740218.1|738692.4|739692.4|738187.2|18
1628611970000|2021-08-10 16:12:50|740199.6|738199.6|740194.6|738194.6|740200.1|738200.1|740189.6|738189.6|16
1628611980000|2021-08-10 16:13:00|740196.6|738196.6|740182.3|738182.3|740196.9|738196.9|740182.3|738182.3|20
1628611990000|2021-08-10 16:13:10|740188.7|738188.7|739714|738714|740188.7|738765.1|739692.7|738186.5|25
1628612000000|2021-08-10 16:13:20|739717.6|738717.6|740462.1|738462.1|740467|738874.2|739715.5|738310.6|28
1628612010000|2021-08-10 16:13:30|740463.4|738463.4|740468|738468|740479.3|738479.3|740459|738459|25
1628612020000|2021-08-10 16:13:40|740471.6|738471.6|740461.9|738461.9|740506.4|738506.4|740424.4|738424.4|32
1628612030000|2021-08-10 16:13:50|740470.9|738470.9|740458.9|738458.9|740470.9|738470.9|740451.4|738451.4|24
1628612040000|2021-08-10 16:14:00|740458.4|738458.4|740452.4|738452.4|740458.4|738458.4|740449.8|738449.8|21
1628612050000|2021-08-10 16:14:10|740451.1|738451.1|740439.1|738439.1|740451.1|738451.1|740421.5|738421.5|16
1628612060000|2021-08-10 16:14:20|740438.2|738438.2|740474.4|738474.4|740483.5|738483.5|740429.4|738429.4|22
1628612070000|2021-08-10 16:14:30|740474.7|738474.7|740453|738453|740475.4|738475.4|740451.3|738451.3|25
1628612080000|2021-08-10 16:14:40|740444.8|738444.8|740447.7|738447.7|740456.2|738456.2|740444.8|738444.8|17
1628612090000|2021-08-10 16:14:50|740446.8|738446.8|740438|738438|740447.9|738447.9|740421.8|738421.8|17
1628612100000|2021-08-10 16:15:00|740430.4|738430.4|740423.8|738423.8|740440.1|738440.1|740415.7|738415.7|20
1628612110000|2021-08-10 16:15:10|740425.5|738425.5|740378.6|738378.6|740425.5|738425.5|740368.9|738368.9|19
1628612120000|2021-08-10 16:15:20|740376.4|738376.4|740344.8|738344.8|740378.2|738378.2|740329.9|738329.9|31
1628612130000|2021-08-10 16:15:30|740359|738359|740333.9|738333.9|740359|738359|740307.9|738307.9|26
1628612140000|2021-08-10 16:15:40|740343.5|738343.5|740318.1|738318.1|740343.5|738343.5|740307.4|738307.4|18
1628612150000|2021-08-10 16:15:50|740315.5|738315.5|740314.7|738314.7|740318.3|738318.3|740310.5|738310.5|21
1628612160000|2021-08-10 16:16:00|740311.8|738311.8|740288.7|738288.7|740313.9|738313.9|740282|738282|17
1628612170000|2021-08-10 16:16:10|740298.2|738298.2|739811.7|738811.7|740330.4|738816.7|739804.5|738278.7|21
1628612180000|2021-08-10 16:16:20|739810.2|738810.2|739810.9|738810.9|739821.7|738821.7|739810|738810|12
1628612190000|2021-08-10 16:16:30|739815.4|738815.4|739815.7|738815.7|739821.2|738821.2|739808.6|738808.6|20
1628612200000|2021-08-10 16:16:40|739816.4|738816.4|739841.8|738841.8|740344.1|738841.8|739814.2|738314.7|29
1628612210000|2021-08-10 16:16:50|739844|738844|740326|738326|740326|738844|739822.3|738323|16
1628612220000|2021-08-10 16:17:00|740324|738324|740332.6|738332.6|740341.8|738341.8|740316.7|738316.7|27
1628612230000|2021-08-10 16:17:10|740339.2|738339.2|740324.9|738324.9|740348.4|738348.4|740301.8|738301.8|22
1628612240000|2021-08-10 16:17:20|740329.9|738329.9|740323.8|738323.8|740343.2|738343.2|740306.7|738306.7|25
1628612250000|2021-08-10 16:17:30|740321.3|738321.3|740280.1|738280.1|740321.3|738321.3|740272.7|738272.7|24
1628612260000|2021-08-10 16:17:40|740279.2|738279.2|740281.1|738281.1|740283.8|738283.8|740276.8|738276.8|19
1628612270000|2021-08-10 16:17:50|740282|738282|740265.8|738265.8|740282.4|738282.4|740251|738251|20
1628612280000|2021-08-10 16:18:00|740267.5|738267.5|740257.9|738257.9|740268.5|738268.5|740255.9|738255.9|18
1628612290000|2021-08-10 16:18:10|740259.2|738259.2|740262.8|738262.8|740268.8|738268.8|740257.5|738257.5|20
1628612300000|2021-08-10 16:18:20|740263.7|738263.7|740277.7|738277.7|740278.3|738278.3|740263.7|738263.7|9
1628612310000|2021-08-10 16:18:30|740278.1|738278.1|740261.9|738261.9|740279|738279|740261.9|738261.9|14
1628612320000|2021-08-10 16:18:40|740265|738265|740156.9|738156.9|740267|738267|740151.5|738151.5|26
1628612330000|2021-08-10 16:18:50|740159|738159|740151|738151|740166.3|738166.3|740149.5|738149.5|27
1628612340000|2021-08-10 16:19:00|740149.7|738149.7|739630.6|738630.6|740149.7|738657.8|739620.9|738142.7|26
1628612350000|2021-08-10 16:19:10|739622.7|738622.7|739623|738623|739638.5|738638.5|739617.7|738617.7|16
1628612360000|2021-08-10 16:19:20|739629.3|738629.3|739621.8|738621.8|739629.3|738629.3|739615.8|738615.8|18
1628612370000|2021-08-10 16:19:30|739619.2|738619.2|739622.4|738622.4|739641|738641|739619.2|738619.2|7
1628612380000|2021-08-10 16:19:40|739640.5|738640.5|739630.2|738630.2|739640.5|738640.5|739621.9|738621.9|18
1628612390000|2021-08-10 16:19:50|739632.4|738632.4|739632.3|738632.3|739632.4|738632.4|739625.5|738625.5|20
1628612400000|2021-08-10 16:20:00|739633.2|738633.2|739632.5|738632.5|739638.2|738638.2|739624.8|738624.8|24
1628612410000|2021-08-10 16:20:10|739617.8|738617.8|740108|738108|740119.5|738628.6|739617.8|738090.6|24
1628612420000|2021-08-10 16:20:20|740107.7|738107.7|740151.1|738151.1|740151.1|738638.9|739638.9|738081.4|21
1628612430000|2021-08-10 16:20:30|740156.9|738156.9|739652.5|738652.5|740156.9|738657.3|739622.9|738128.5|26
1628612440000|2021-08-10 16:20:40|739651.7|738651.7|739638.9|738638.9|739651.7|738651.7|739625.5|738625.5|20
1628612450000|2021-08-10 16:20:50|739609.6|738609.6|740127.9|738127.9|740131.3|738628.9|739609.6|738112.8|25
1628612460000|2021-08-10 16:21:00|740128.5|738128.5|740107.7|738107.7|740140.2|738140.2|740107.6|738107.6|20
1628612470000|2021-08-10 16:21:10|740107|738107|740115.3|738115.3|740124.3|738124.3|740106.7|738106.7|16
1628612480000|2021-08-10 16:21:20|740115.2|738115.2|740151.3|738151.3|740151.9|738609.8|739609.8|738099.6|20
1628612490000|2021-08-10 16:21:30|740149.6|738149.6|740141.8|738141.8|740156.8|738156.8|740135.8|738135.8|17
1628612500000|2021-08-10 16:21:40|740141.1|738141.1|740136.3|738136.3|740145.6|738145.6|740116.6|738116.6|23
1628612510000|2021-08-10 16:21:50|740127|738127|740148.8|738148.8|740169.5|738169.5|740127|738127|21
1628612520000|2021-08-10 16:22:00|740156.5|738156.5|740136.2|738136.2|740157.6|738157.6|740129.8|738129.8|22
1628612530000|2021-08-10 16:22:10|740137.3|738137.3|740135|738135|740146.3|738146.3|740134|738134|15
1628612540000|2021-08-10 16:22:20|740142.6|738142.6|740145.8|738145.8|740153.2|738153.2|740139|738139|27
1628612550000|2021-08-10 16:22:30|740157.5|738157.5|740144.1|738144.1|740157.5|738157.5|740144.1|738144.1|10
1628612560000|2021-08-10 16:22:40|740144.8|738144.8|739646.1|738646.1|740144.8|738648.3|739645.6|738144.6|6
1628612570000|2021-08-10 16:22:50|739638.5|738638.5|739639.1|738639.1|739639.1|738639.1|739638.1|738638.1|4
1628612580000|2021-08-10 16:23:00|739638.8|738638.8|739654.8|738654.8|739661.1|738661.1|739638.8|738638.8|9
1628612590000|2021-08-10 16:23:10|739645.9|738645.9|739647.9|738647.9|739658.4|738658.4|739637.1|738637.1|11
1628612600000|2021-08-10 16:23:20|739645.2|738645.2|739647.6|738647.6|739653.9|738653.9|739630.7|738630.7|12
1628612610000|2021-08-10 16:23:30|739642.8|738642.8|739641.5|738641.5|739659.4|738659.4|739635.1|738635.1|13
1628612620000|2021-08-10 16:23:40|739643.2|738643.2|739646.2|738646.2|739647.3|738647.3|739643.2|738643.2|3
1628612630000|2021-08-10 16:23:50|739644.7|738644.7|739654.3|738654.3|739657.8|738657.8|739630.6|738630.6|15
1628612640000|2021-08-10 16:24:00|739648.3|738648.3|739670.9|738670.9|739688.5|738688.5|739647.8|738647.8|23
1628612650000|2021-08-10 16:24:10|739672.5|738672.5|739667|738667|739672.5|738672.5|739665.5|738665.5|9
1628612660000|2021-08-10 16:24:20|739664.8|738664.8|740158.2|738158.2|740173.8|738674|739664.8|738158.2|22
1628612670000|2021-08-10 16:24:30|740162.1|738162.1|740170.3|738170.3|740171.6|738171.6|740147.7|738147.7|15
1628612680000|2021-08-10 16:24:40|740162.6|738162.6|739644.8|738644.8|740168.8|738651.6|739637|738131.1|24
1628612690000|2021-08-10 16:24:50|739642.1|738642.1|739642.4|738642.4|739661|738661|739638.3|738638.3|13
1628612700000|2021-08-10 16:25:00|739644.1|738644.1|739630.4|738630.4|739660.5|738660.5|739628.5|738628.5|10
1628612710000|2021-08-10 16:25:10|739638.6|738638.6|739629.1|738629.1|739649.8|738649.8|739627.6|738627.6|13
1628612720000|2021-08-10 16:25:20|739627.8|738627.8|740048.4|738048.4|740066.1|738627.8|739598.1|738039.6|15
1628612730000|2021-08-10 16:25:30|740057.8|738057.8|740082.4|738082.4|740091.3|738091.3|740050.4|738050.4|23
1628612740000|2021-08-10 16:25:40|740073.5|738073.5|740055.1|738055.1|740081.1|738081.1|740047.1|738047.1|23
1628612750000|2021-08-10 16:25:50|740056.2|738056.2|740051.1|738051.1|740056.2|738056.2|740043.8|738043.8|22
1628612760000|2021-08-10 16:26:00|740051.8|738051.8|740046.3|738046.3|740053.7|738053.7|740043.9|738043.9|15
1628612770000|2021-08-10 16:26:10|740043.2|738043.2|740035|738035|740049.2|738049.2|740034.5|738034.5|9
1628612780000|2021-08-10 16:26:20|740041.1|738041.1|739513.3|738513.3|740046.2|738513.3|739513.3|737972.3|24
1628612790000|2021-08-10 16:26:30|739516|738516|739511.6|738511.6|739516|738516|739494.6|738494.6|13
1628612800000|2021-08-10 16:26:40|739507.7|738507.7|739514.8|738514.8|739528.5|738528.5|739501.1|738501.1|25
1628612810000|2021-08-10 16:26:50|739513.2|738513.2|739512.2|738512.2|739521.6|738521.6|739498.1|738498.1|18
1628612820000|2021-08-10 16:27:00|739507.1|738507.1|739518.5|738518.5|740018.6|738519.5|739506.8|738011.5|18
1628612830000|2021-08-10 16:27:10|739521.7|738521.7|739512.9|738512.9|739521.7|738521.7|739504.6|738504.6|21
1628612840000|2021-08-10 16:27:20|739511.8|738511.8|740061.6|738061.6|740071.1|738519.9|739509.7|738060|16
1628612850000|2021-08-10 16:27:30|740067.1|738067.1|740080.5|738080.5|740084.8|738084.8|740057.1|738057.1|27
1628612860000|2021-08-10 16:27:40|740082|738082|740076|738076|740082|738082|740071.4|738071.4|23
1628612870000|2021-08-10 16:27:50|740074.3|738074.3|740092.6|738092.6|740104.5|738104.5|740074|738074|24
1628612880000|2021-08-10 16:28:00|740092.3|738092.3|739635.1|738635.1|740131.6|738644.3|739623.3|738092.3|17
1628612890000|2021-08-10 16:28:10|739634.5|738634.5|739646.7|738646.7|739654.9|738654.9|739634.5|738634.5|22
1628612900000|2021-08-10 16:28:20|739640.3|738640.3|739683.6|738683.6|739690.5|738690.5|739638.3|738638.3|23
1628612910000|2021-08-10 16:28:30|739685|738685|739713.6|738713.6|739732|738732|739683.7|738683.7|19
1628612920000|2021-08-10 16:28:40|739685|738685|739681.2|738681.2|739694.9|738694.9|739679|738679|25
1628612930000|2021-08-10 16:28:50|739670|738670|740191.1|738191.1|740250.7|738679.1|739670|738187.6|18
1628612940000|2021-08-10 16:29:00|739688|738688|740203.5|738203.5|740220.5|738699.8|739670.6|738173.7|29
1628612950000|2021-08-10 16:29:10|740207.4|738207.4|739709.8|738709.8|740210.7|738713|739687.7|738197.8|35
1628612960000|2021-08-10 16:29:20|739698.2|738698.2|740215.5|738215.5|740215.5|738703.5|739684.7|738200.9|23
1628612970000|2021-08-10 16:29:30|740200.2|738200.2|740204|738204|740213.4|738213.4|740200|738200|27
1628612980000|2021-08-10 16:29:40|740202.5|738202.5|740199.3|738199.3|740207|738207|740185.4|738185.4|19
1628612990000|2021-08-10 16:29:50|740197|738197|740200.8|738200.8|740204.2|738204.2|740193.4|738193.4|21
1628613000000|2021-08-10 16:30:00|740202.1|738202.1|740191.9|738191.9|740202.1|738202.1|740180.8|738180.8|26
1628613010000|2021-08-10 16:30:10|740189.3|738189.3|740183.4|738183.4|740189.3|738189.3|740181.6|738181.6|19
1628613020000|2021-08-10 16:30:20|740186|738186|740190.3|738190.3|740190.3|738190.3|740137.5|738137.5|18
1628613030000|2021-08-10 16:30:30|740172.9|738172.9|739682.7|738682.7|740190.9|738682.7|739682.7|738168.5|22
1628613040000|2021-08-10 16:30:40|739683.2|738683.2|739681.5|738681.5|739692.1|738692.1|739667.7|738667.7|24
1628613050000|2021-08-10 16:30:50|739682.2|738682.2|739750.2|738750.2|740252.2|738760|739671.9|738205.4|24
1628613060000|2021-08-10 16:31:00|739744.3|738744.3|739754|738754|739761.8|738761.8|739743.1|738743.1|15
1628613070000|2021-08-10 16:31:10|739752|738752|739829.4|738829.4|740358.5|738848.6|739752|738273|24
1628613080000|2021-08-10 16:31:20|739832|738832|740314.1|738314.1|740331|738832|739821.2|738312.8|28
1628613090000|2021-08-10 16:31:30|740310.2|738310.2|740262.2|738262.2|740321|738321|740260.8|738260.8|28
1628613100000|2021-08-10 16:31:40|740259.8|738259.8|740280|738280|740294.3|738294.3|740259.8|738259.8|28
1628613110000|2021-08-10 16:31:50|740282.1|738282.1|740245.9|738245.9|740286.6|738286.6|740239.7|738239.7|32
1628613120000|2021-08-10 16:32:00|740247.6|738247.6|740248.4|738248.4|740253.1|738253.1|740243.4|738243.4|28
1628613130000|2021-08-10 16:32:10|740249|738249|740260.5|738260.5|740269.1|738269.1|740238|738238|26
1628613140000|2021-08-10 16:32:20|740257|738257|740256.5|738256.5|740265.5|738265.5|740249.7|738249.7|14
1628613150000|2021-08-10 16:32:30|740256.9|738256.9|740254.3|738254.3|740258.1|738258.1|740253|738253|21
1628613160000|2021-08-10 16:32:40|740228.4|738228.4|740205.4|738205.4|740250.8|738717.3|739708.8|738189.3|29
1628613170000|2021-08-10 16:32:50|740208.5|738208.5|740228.4|738228.4|740241.1|738740.1|739706.8|738208.5|29
1628613180000|2021-08-10 16:33:00|740241|738241|740177.3|738177.3|740241|738723.4|739723.4|738156|33
1628613190000|2021-08-10 16:33:10|740181.5|738181.5|740155.7|738155.7|740184.5|738184.5|740144.9|738144.9|17
1628613200000|2021-08-10 16:33:20|740153.1|738153.1|739666.8|738666.8|740157|738666.8|739646.7|738132.3|24
1628613210000|2021-08-10 16:33:30|740164.7|738164.7|740148.5|738148.5|740174.1|738174.1|740146.2|738146.2|27
1628613220000|2021-08-10 16:33:40|740161.9|738161.9|740153.9|738153.9|740171.7|738171.7|740150.6|738150.6|25
1628613230000|2021-08-10 16:33:50|740150.3|738150.3|740154.6|738154.6|740157.9|738157.9|740150.1|738150.1|16
1628613240000|2021-08-10 16:34:00|740150.1|738150.1|740153.1|738153.1|740157.3|738157.3|740149.8|738149.8|22
1628613250000|2021-08-10 16:34:10|740156|738156|740159.2|738159.2|740165.3|738165.3|740148.5|738148.5|13
1628613260000|2021-08-10 16:34:20|740160.2|738160.2|739658.8|738658.8|740161.2|738663.5|739654.7|738158.8|17
1628613270000|2021-08-10 16:34:30|739659.7|738659.7|740157.4|738157.4|740162|738660.7|739655|738151.8|16
1628613280000|2021-08-10 16:34:40|740157|738157|740130.5|738130.5|740159.9|738159.9|740122.4|738122.4|17
1628613290000|2021-08-10 16:34:50|740143.1|738143.1|740151|738151|740166.4|738166.4|740143.1|738143.1|15
1628613300000|2021-08-10 16:35:00|740152.1|738152.1|740143.3|738143.3|740152.5|738152.5|740138.4|738138.4|27
1628613310000|2021-08-10 16:35:10|740142.2|738142.2|740156.6|738156.6|740156.6|738156.6|740123.2|738123.2|29
1628613320000|2021-08-10 16:35:20|740153.7|738153.7|740160.6|738160.6|740170.2|738170.2|740131.9|738131.9|19
1628613330000|2021-08-10 16:35:30|740155.1|738155.1|740155.1|738155.1|740162.5|738162.5|740149.2|738149.2|20
1628613340000|2021-08-10 16:35:40|740160.4|738160.4|740158.5|738158.5|740161.4|738161.4|740156|738156|19
1628613350000|2021-08-10 16:35:50|740164.1|738164.1|740160.6|738160.6|740165|738165|740159.9|738159.9|9
1628613360000|2021-08-10 16:36:00|740161.8|738161.8|740162|738162|740184.5|738671.6|739670.5|738151.5|24
1628613370000|2021-08-10 16:36:10|740166.5|738166.5|740162|738162|740166.5|738166.5|740151.8|738151.8|9
1628613380000|2021-08-10 16:36:20|740163.3|738163.3|740145.6|738145.6|740166.7|738166.7|740143.1|738143.1|20
1628613390000|2021-08-10 16:36:30|740142.3|738142.3|740142.1|738142.1|740147.7|738147.7|740136|738136|11
1628613400000|2021-08-10 16:36:40|740143.9|738143.9|740146|738146|740154.8|738154.8|740126.1|738126.1|17
1628613410000|2021-08-10 16:36:50|740140.3|738140.3|740147.5|738147.5|740155.8|738155.8|740114.1|738114.1|20
1628613420000|2021-08-10 16:37:00|740124.5|738124.5|740173.5|738173.5|740173.5|738173.5|740123.3|738123.3|24
1628613430000|2021-08-10 16:37:10|740167.1|738167.1|740206.2|738206.2|740209|738209|740152.2|738152.2|22
1628613440000|2021-08-10 16:37:20|740204.7|738204.7|740250|738250|740262.9|738262.9|740202.2|738202.2|29
1628613450000|2021-08-10 16:37:30|740250.5|738250.5|740241.6|738241.6|740254.3|738254.3|740240.6|738240.6|21
1628613460000|2021-08-10 16:37:40|740241.5|738241.5|740243.4|738243.4|740264.5|738264.5|740241.5|738241.5|18
1628613470000|2021-08-10 16:37:50|740244.5|738244.5|740256.7|738256.7|740270.5|738270.5|740243.8|738243.8|25
1628613480000|2021-08-10 16:38:00|740258.4|738258.4|740232.8|738232.8|740260.7|738260.7|740181.9|738181.9|19
1628613490000|2021-08-10 16:38:10|740233.5|738233.5|740239.7|738239.7|740241.1|738241.1|740233.5|738233.5|16
1628613500000|2021-08-10 16:38:20|740239.2|738239.2|740283.5|738283.5|740283.6|738283.6|740220|738220|15
1628613510000|2021-08-10 16:38:30|740285.1|738285.1|740280.4|738280.4|740287.6|738287.6|740276.4|738276.4|16
1628613520000|2021-08-10 16:38:40|740281.3|738281.3|740282.2|738282.2|740282.7|738282.7|740278.3|738278.3|14
1628613530000|2021-08-10 16:38:50|740281|738281|740272.5|738272.5|740284.3|738284.3|740248.5|738248.5|21
1628613540000|2021-08-10 16:39:00|740283.3|738283.3|740345.8|738345.8|740348.7|738348.7|740280.1|738280.1|23
1628613550000|2021-08-10 16:39:10|740345.3|738345.3|740339.4|738339.4|740345.6|738826.9|739826.9|738307.5|20
1628613560000|2021-08-10 16:39:20|740342.4|738342.4|740336.4|738336.4|740342.4|738342.4|740302.8|738302.8|15
1628613570000|2021-08-10 16:39:30|740334.1|738334.1|740336.3|738336.3|740336.8|738336.8|740333.3|738333.3|16
1628613580000|2021-08-10 16:39:40|740335.8|738335.8|740327.6|738327.6|740340.6|738340.6|740327.6|738327.6|14
1628613590000|2021-08-10 16:39:50|740327.5|738327.5|740335.1|738335.1|740335.1|738335.1|740326.5|738326.5|19
1628613600000|2021-08-10 16:40:00|740335.6|738335.6|740339.1|738339.1|740353.5|738353.5|740330.8|738330.8|21
1628613610000|2021-08-10 16:40:10|740333.2|738333.2|740317.2|738317.2|740333.2|738333.2|740316.2|738316.2|14
1628613620000|2021-08-10 16:40:20|740316|738316|740307.4|738307.4|740333.5|738826.3|739819.9|738307.4|14
1628613630000|2021-08-10 16:40:30|740309.3|738309.3|740324.1|738324.1|740324.1|738324.1|740305.9|738305.9|16
1628613640000|2021-08-10 16:40:40|740321.3|738321.3|740312.7|738312.7|740323.3|738323.3|740302.1|738302.1|14
1628613650000|2021-08-10 16:40:50|740312.2|738312.2|740315.9|738315.9|740315.9|738315.9|740306.7|738306.7|15
1628613660000|2021-08-10 16:41:00|740320.7|738320.7|740309|738309|740320.7|738320.7|740305.8|738305.8|11
1628613670000|2021-08-10 16:41:10|740307.9|738307.9|740339.1|738339.1|740349.8|738349.8|740305|738305|18
1628613680000|2021-08-10 16:41:20|740338.9|738338.9|740341.2|738341.2|740353.7|738353.7|740336.5|738336.5|24
1628613690000|2021-08-10 16:41:30|740341.7|738341.7|740337.5|738337.5|740343.9|738343.9|740334.2|738334.2|15
1628613700000|2021-08-10 16:41:40|740334.4|738334.4|740336.3|738336.3|740341.5|738341.5|740334.4|738334.4|11
1628613710000|2021-08-10 16:41:50|740338.4|738338.4|740341.1|738341.1|740341.1|738341.1|740335.1|738335.1|5
1628613720000|2021-08-10 16:42:00|740342.7|738342.7|740398|738398|740419.2|738419.2|740338.5|738338.5|20
1628613730000|2021-08-10 16:42:10|740398.8|738398.8|740448.3|738448.3|740456.5|738456.5|740398.8|738398.8|24
1628613740000|2021-08-10 16:42:20|740448.9|738448.9|740453.7|738453.7|740453.7|738453.7|740443.7|738443.7|13
1628613750000|2021-08-10 16:42:30|740450.8|738450.8|740454.4|738454.4|740454.7|738454.7|740441|738441|25
1628613760000|2021-08-10 16:42:40|740451.2|738451.2|740443.2|738443.2|740451.2|738451.2|740440|738440|23
1628613770000|2021-08-10 16:42:50|740443.4|738443.4|740483.6|738483.6|740491.7|738491.7|740441.8|738441.8|20
1628613780000|2021-08-10 16:43:00|740480.6|738480.6|740483.8|738483.8|740488.9|738488.9|740480.3|738480.3|19
1628613790000|2021-08-10 16:43:10|740483.3|738483.3|740498.1|738498.1|740505.6|738505.6|740483.3|738483.3|19
1628613800000|2021-08-10 16:43:20|740500|738500|740494.3|738494.3|740515.7|738515.7|740492.1|738492.1|18
1628613810000|2021-08-10 16:43:30|740494.7|738494.7|740568.1|738568.1|740570.7|738570.7|740494.1|738494.1|21
1628613820000|2021-08-10 16:43:40|740567|738567|740584.9|738584.9|740588.2|738588.2|740566|738566|32
1628613830000|2021-08-10 16:43:50|740587.3|738587.3|740628.8|738628.8|740644.2|738644.2|740586.5|738586.5|28
1628613840000|2021-08-10 16:44:00|740610.7|738610.7|740595.7|738595.7|740620.8|739127.8|740110|738591.3|25
1628613850000|2021-08-10 16:44:10|740595.6|738595.6|740618.1|738618.1|740634.8|738634.8|740588.8|738588.8|26
1628613860000|2021-08-10 16:44:20|740618.2|738618.2|740644.7|738644.7|740667.9|739173.9|740173.9|738610.5|27
1628613870000|2021-08-10 16:44:30|740646.2|738646.2|740636.8|738636.8|740665.2|739159.7|740148.8|738630.3|28
1628613880000|2021-08-10 16:44:40|740639.9|738639.9|740657.6|738657.6|740657.6|738657.6|740632.5|738632.5|22
1628613890000|2021-08-10 16:44:50|740659|738659|740701.9|738701.9|740707.1|738707.1|740637.1|738637.1|28
1628613900000|2021-08-10 16:45:00|740701.1|738701.1|740695.8|738695.8|740704.3|738704.3|740695.3|738695.3|16
1628613910000|2021-08-10 16:45:10|740694.7|738694.7|740667.9|738667.9|740694.8|738694.8|740653.2|738653.2|29
1628613920000|2021-08-10 16:45:20|740662.9|738662.9|740716.7|738716.7|740727.4|738727.4|740662.9|738662.9|14
1628613930000|2021-08-10 16:45:30|740717.7|738717.7|740714.1|738714.1|740717.7|738717.7|740711.8|738711.8|17
1628613940000|2021-08-10 16:45:40|740715.1|738715.1|740730.2|738730.2|740737.4|738737.4|740712.2|738712.2|14
1628613950000|2021-08-10 16:45:50|740729.2|738729.2|740729.2|738729.2|740734|738734|740729.1|738729.1|15
1628613960000|2021-08-10 16:46:00|740737.7|738737.7|740731.9|738731.9|740737.7|738737.7|740730.8|738730.8|14
1628613970000|2021-08-10 16:46:10|740732.1|738732.1|740796.5|738796.5|740799|738799|740732.1|738732.1|22
1628613980000|2021-08-10 16:46:20|740795.1|738795.1|740796|738796|740804.1|738804.1|740795|738795|20
1628613990000|2021-08-10 16:46:30|740800.4|738800.4|740785.5|738785.5|740802.6|738802.6|740784.4|738784.4|23
1628614000000|2021-08-10 16:46:40|740791.1|738791.1|740764.5|738764.5|740791.8|738791.8|740764.5|738764.5|19
1628614010000|2021-08-10 16:46:50|740770.1|738770.1|740265|739265|740770.1|739273.1|740261.6|738766.6|18
1628614020000|2021-08-10 16:47:00|740265.2|739265.2|740707.5|738707.5|740734.1|739265.8|740206.4|738704.8|23
1628614030000|2021-08-10 16:47:10|740708.1|738708.1|740706.2|738706.2|740713.4|738713.4|740700.4|738700.4|27
1628614040000|2021-08-10 16:47:20|740705.3|738705.3|740698.7|738698.7|740707.9|738707.9|740695.2|738695.2|25
1628614050000|2021-08-10 16:47:30|740699.6|738699.6|740703.9|738703.9|740721.1|738721.1|740699.6|738699.6|20
1628614060000|2021-08-10 16:47:40|740717.3|738717.3|740698.3|738698.3|740717.3|738717.3|740692.5|738692.5|21
1628614070000|2021-08-10 16:47:50|740701.9|738701.9|740696.9|738696.9|740702|738702|740696.4|738696.4|17
1628614080000|2021-08-10 16:48:00|740696.2|738696.2|740765.8|738765.8|740773.1|739229.1|740207.2|738695.7|31
1628614090000|2021-08-10 16:48:10|740765.1|738765.1|740768.2|738768.2|740768.2|738768.2|740761.7|738761.7|12
1628614100000|2021-08-10 16:48:20|740769.1|738769.1|740767.8|738767.8|740769.4|738769.4|740765.4|738765.4|9
1628614110000|2021-08-10 16:48:30|740766.8|738766.8|740768.1|738768.1|740769.3|738769.3|740761.9|738761.9|16
1628614120000|2021-08-10 16:48:40|740761.7|738761.7|740762.3|738762.3|740768.1|738768.1|740750|738750|17
1628614130000|2021-08-10 16:48:50|740759.4|738759.4|740759.8|738759.8|740760.7|738760.7|740752.3|738752.3|16
1628614140000|2021-08-10 16:49:00|740762.5|738762.5|740765.8|738765.8|740769.7|739278.5|740263.8|738749.3|25
1628614150000|2021-08-10 16:49:10|740767.4|738767.4|740764.9|738764.9|740780.5|739261.6|740251|738744.7|25
1628614160000|2021-08-10 16:49:20|740762.5|738762.5|740760.5|738760.5|740770.4|738770.4|740757.1|738757.1|20
1628614170000|2021-08-10 16:49:30|740761.3|738761.3|740774.4|738774.4|740779.9|738779.9|740738.5|738738.5|22
1628614180000|2021-08-10 16:49:40|740764.1|738764.1|740772.4|738772.4|740773.5|738773.5|740760.2|738760.2|20
1628614190000|2021-08-10 16:49:50|740767.2|738767.2|740777.6|738777.6|740784|738784|740763.7|738763.7|24
1628614200000|2021-08-10 16:50:00|740780.5|738780.5|740815.6|738815.6|740815.6|739290.7|740290.7|738771.1|23
1628614210000|2021-08-10 16:50:10|740812.8|738812.8|740816.6|738816.6|740822.6|738822.6|740812|738812|16
1628614220000|2021-08-10 16:50:20|740818|738818|740812.8|738812.8|740818|738818|740807.4|738807.4|21
1628614230000|2021-08-10 16:50:30|740813.7|738813.7|740813.7|738813.7|740821.8|738821.8|740812.1|738812.1|14
1628614240000|2021-08-10 16:50:40|740816.6|738816.6|740846|738846|740851.3|739323.9|740323.9|738813.5|15
1628614250000|2021-08-10 16:50:50|740846.3|738846.3|740848.7|738848.7|740851.5|738851.5|740843.9|738843.9|24
1628614260000|2021-08-10 16:51:00|740846.8|738846.8|740812.4|738812.4|740847.5|738847.5|740804|738804|24
1628614270000|2021-08-10 16:51:10|740809.1|738809.1|740813.5|738813.5|740814.6|738814.6|740804.4|738804.4|19
1628614280000|2021-08-10 16:51:20|740808.3|738808.3|740814.7|738814.7|740814.7|738814.7|740806.3|738806.3|17
1628614290000|2021-08-10 16:51:30|740821.7|738821.7|740814.2|738814.2|740821.7|738821.7|740813.2|738813.2|15
1628614300000|2021-08-10 16:51:40|740819.7|738819.7|740343.2|739343.2|740847.2|739344.1|740341.9|738819.7|20
1628614310000|2021-08-10 16:51:50|740343.5|739343.5|740343.9|739343.9|740345.1|739345.1|740340.1|739340.1|17
1628614320000|2021-08-10 16:52:00|740344.2|739344.2|740344.6|739344.6|740350.1|739350.1|740341.5|739341.5|22
1628614330000|2021-08-10 16:52:10|740343.6|739343.6|740869.3|738869.3|740875.1|739362.7|740338.3|738866.2|22
1628614340000|2021-08-10 16:52:20|740870.1|738870.1|740867.1|738867.1|740877.2|738877.2|740867.1|738867.1|14
1628614350000|2021-08-10 16:52:30|740869.8|738869.8|740871|738871|740873.2|738873.2|740867.4|738867.4|13
1628614360000|2021-08-10 16:52:40|740874.6|738874.6|740868.4|738868.4|740874.7|738874.7|740867.2|738867.2|16
1628614370000|2021-08-10 16:52:50|740866.8|738866.8|740871.5|738871.5|740874.1|738874.1|740866.8|738866.8|12
1628614380000|2021-08-10 16:53:00|740869.9|738869.9|740870.6|738870.6|740872.3|738872.3|740868.7|738868.7|12
1628614390000|2021-08-10 16:53:10|740869.4|738869.4|740871.2|738871.2|740876.7|738876.7|740868.8|738868.8|15
1628614400000|2021-08-10 16:53:20|740869.9|738869.9|740911.8|738911.8|740916.3|738916.3|740868.6|738868.6|23
1628614410000|2021-08-10 16:53:30|740916.2|738916.2|740917.4|738917.4|740930.2|738930.2|740914.4|738914.4|7
1628614420000|2021-08-10 16:53:40|740915.9|738915.9|740910.3|738910.3|740918.9|738918.9|740910.3|738910.3|13
1628614430000|2021-08-10 16:53:50|740909.8|738909.8|740912.5|738912.5|740914.8|738914.8|740908.1|738908.1|12
1628614440000|2021-08-10 16:54:00|740910.4|738910.4|740886.7|738886.7|740910.4|738910.4|740882.7|738882.7|28
1628614450000|2021-08-10 16:54:10|740886|738886|740891.8|738891.8|740900.8|739387.3|740382.2|738883.3|23
1628614460000|2021-08-10 16:54:20|740890.1|738890.1|740884.5|738884.5|740893.8|738893.8|740872.1|738872.1|26
1628614470000|2021-08-10 16:54:30|740884.1|738884.1|740420.1|739420.1|740922.5|739428.2|740416.2|738883.5|20
1628614480000|2021-08-10 16:54:40|740426.1|739426.1|740398.8|739398.8|740426.1|739426.1|740382.6|739382.6|17
1628614490000|2021-08-10 16:54:50|740396.8|739396.8|740394.9|739394.9|740399.7|739399.7|740386.5|739386.5|18
1628614500000|2021-08-10 16:55:00|740387.4|739387.4|740389.6|739389.6|740400.4|739400.4|740387.4|739387.4|13
1628614510000|2021-08-10 16:55:10|740397.6|739397.6|740393.8|739393.8|740398.7|739398.7|740389.6|739389.6|22
1628614520000|2021-08-10 16:55:20|740394|739394|740395.3|739395.3|740399.2|739399.2|740381.6|739381.6|19
1628614530000|2021-08-10 16:55:30|740396.3|739396.3|740395.7|739395.7|740400.5|739400.5|740392.3|739392.3|12
1628614540000|2021-08-10 16:55:40|740398.3|739398.3|740389.8|739389.8|740398.3|739398.3|740389.8|739389.8|16
1628614550000|2021-08-10 16:55:50|740390.4|739390.4|740395|739395|740398.1|739398.1|740388|739388|21
1628614560000|2021-08-10 16:56:00|740394.6|739394.6|740391.9|739391.9|740397.6|739397.6|740390|739390|17
1628614570000|2021-08-10 16:56:10|740391.8|739391.8|740409.7|739409.7|740416.5|739416.5|740391.4|739391.4|16
1628614580000|2021-08-10 16:56:20|740414.8|739414.8|740400.8|739400.8|740414.8|739414.8|740392.1|739392.1|11
1628614590000|2021-08-10 16:56:30|740394.8|739394.8|740393|739393|740399.2|739399.2|740389.8|739389.8|12
1628614600000|2021-08-10 16:56:40|740391.8|739391.8|740391.4|739391.4|740393.6|739393.6|740388.3|739388.3|15
1628614610000|2021-08-10 16:56:50|740389.5|739389.5|740429.7|739429.7|740431|739431|740389.5|739389.5|22
1628614620000|2021-08-10 16:57:00|740428.9|739428.9|740435.2|739435.2|740440.9|739440.9|740426.3|739426.3|21
1628614630000|2021-08-10 16:57:10|740433.8|739433.8|740419.5|739419.5|740434.9|739434.9|740413.9|739413.9|14
1628614640000|2021-08-10 16:57:20|740420|739420|740423.4|739423.4|740427|739427|740417.3|739417.3|13
1628614650000|2021-08-10 16:57:30|740424.9|739424.9|740422.6|739422.6|740424.9|739424.9|740420.5|739420.5|12
1628614660000|2021-08-10 16:57:40|740421.2|739421.2|740428.3|739428.3|740429.9|739429.9|740419.5|739419.5|20
1628614670000|2021-08-10 16:57:50|740430.3|739430.3|740425.5|739425.5|740430.4|739430.4|740423.9|739423.9|9
1628614680000|2021-08-10 16:58:00|740424.6|739424.6|740466.7|739466.7|740473.5|739473.5|740424.6|739424.6|25
1628614690000|2021-08-10 16:58:10|740461.8|739461.8|740466|739466|740468.2|739468.2|740461.5|739461.5|17
1628614700000|2021-08-10 16:58:20|740464.2|739464.2|740468.8|739468.8|740474.1|739474.1|740463.7|739463.7|10
1628614710000|2021-08-10 16:58:30|740469|739469|740471.6|739471.6|740471.7|739471.7|740466.1|739466.1|13
1628614720000|2021-08-10 16:58:40|740469|739469|740466.7|739466.7|740469|739469|740466.7|739466.7|10
1628614730000|2021-08-10 16:58:50|740467|739467|740468.5|739468.5|740470.1|739470.1|740462.2|739462.2|21
1628661660000|2021-08-11 06:01:00|740236.9|738236.9|740243.7|738243.7|740251.7|738251.7|740233.4|738233.4|18
1628661670000|2021-08-11 06:01:10|740243.9|738243.9|740330.2|738330.2|740407.8|738407.8|740243.9|738243.9|19
1628661680000|2021-08-11 06:01:20|740336.8|738336.8|740341.3|738341.3|740355.7|738355.7|740336.8|738336.8|19
1628661690000|2021-08-11 06:01:30|740345.3|738345.3|740333.7|738333.7|740352.3|738352.3|740333.7|738333.7|11
1628661700000|2021-08-11 06:01:40|740336.6|738336.6|740246|738246|740338.3|738338.3|740246|738246|16
1628661710000|2021-08-11 06:01:50|740244.2|738244.2|740215.4|738215.4|740246.5|738246.5|740205|738205|19
1628661720000|2021-08-11 06:02:00|740211.8|738211.8|740215|738215|740216|738216|740211.8|738211.8|7
1628661730000|2021-08-11 06:02:10|740216.8|738216.8|740223.4|738223.4|740250.6|738250.6|740216.8|738216.8|10
1628661740000|2021-08-11 06:02:20|740268.2|738268.2|740224.6|738224.6|740268.2|738268.2|740223.8|738223.8|12
1628661750000|2021-08-11 06:02:30|740247.5|738247.5|740303.1|738303.1|740324.2|738324.2|740247.5|738247.5|24
1628661760000|2021-08-11 06:02:40|740304.7|738304.7|740315.7|738315.7|740337.8|738337.8|740296|738296|24
1628661770000|2021-08-11 06:02:50|740327.2|738327.2|740326.1|738326.1|740336.9|738336.9|740311.7|738311.7|20
1628661780000|2021-08-11 06:03:00|740320.8|738320.8|740321.9|738321.9|740330.2|738330.2|740315.3|738315.3|15
1628661790000|2021-08-11 06:03:10|740320.8|738320.8|740334.9|738334.9|740361.3|738361.3|740306.5|738306.5|26
1628661800000|2021-08-11 06:03:20|740341.5|738341.5|740335.5|738335.5|740353.7|738353.7|740334.9|738334.9|10
1628661810000|2021-08-11 06:03:30|740350.4|738350.4|740319.5|738319.5|740356|738356|740307.2|738307.2|25
1628661820000|2021-08-11 06:03:40|740308.8|738308.8|740328.1|738328.1|740357.8|738357.8|740308.8|738308.8|19
1628661830000|2021-08-11 06:03:50|740313.9|738313.9|740317.5|738317.5|740352.5|738352.5|740306|738306|14
1628661840000|2021-08-11 06:04:00|740314.8|738314.8|740346.3|738346.3|740424.1|738424.1|740282.6|738282.6|17
1628661850000|2021-08-11 06:04:10|740329.7|738329.7|740311.9|738311.9|740329.7|738329.7|740309.8|738309.8|17
1628661860000|2021-08-11 06:04:20|740329.3|738329.3|740350.7|738350.7|740399.6|738399.6|740329.3|738329.3|17
1628661870000|2021-08-11 06:04:30|740352.2|738352.2|740330.5|738330.5|740387.7|738387.7|740329.2|738329.2|25
1628661880000|2021-08-11 06:04:40|740331.5|738331.5|740338.8|738338.8|740357.6|738357.6|740330.9|738330.9|17
1628661890000|2021-08-11 06:04:50|740341.9|738341.9|740400.5|738400.5|740407.1|738407.1|740340.2|738340.2|26
1628661900000|2021-08-11 06:05:00|740402.3|738402.3|740468.6|738468.6|740468.6|738468.6|740402.3|738402.3|26
1628661910000|2021-08-11 06:05:10|740436.5|738436.5|740408|738408|740438.1|738438.1|740398.7|738398.7|30
1628661920000|2021-08-11 06:05:20|740401.5|738401.5|740402.5|738402.5|740426.4|738426.4|740399.8|738399.8|13
1628661930000|2021-08-11 06:05:30|740403.5|738403.5|740395.4|738395.4|740460|738460|740384|738384|24
1628661940000|2021-08-11 06:05:40|740402.1|738402.1|740426.4|738426.4|740430.6|738430.6|740398.9|738398.9|23
1628661950000|2021-08-11 06:05:50|740423.5|738423.5|740433.4|738433.4|740436.3|738436.3|740404.8|738404.8|13
1628661960000|2021-08-11 06:06:00|740432.4|738432.4|740431.5|738431.5|740440.1|738440.1|740423.5|738423.5|12
1628661970000|2021-08-11 06:06:10|740418.9|738418.9|740419.9|738419.9|740431.2|738431.2|740401.5|738401.5|16
1628661980000|2021-08-11 06:06:20|740414.5|738414.5|740427.7|738427.7|740427.7|738427.7|740397.5|738397.5|3
1628661990000|2021-08-11 06:06:30|740422.1|738422.1|740415|738415|740425|738425|740412.2|738412.2|14
1628662000000|2021-08-11 06:06:40|740418.1|738418.1|740412.9|738412.9|740419|738419|740408.7|738408.7|13
1628662010000|2021-08-11 06:06:50|740415|738415|740423.2|738423.2|740431.7|738431.7|740414.6|738414.6|15
1628662020000|2021-08-11 06:07:00|740422.3|738422.3|740446.5|738446.5|740466|738466|740419.6|738419.6|18
1628662030000|2021-08-11 06:07:10|740445.5|738445.5|740465.7|738465.7|740465.7|738465.7|740436.7|738436.7|13
1628662040000|2021-08-11 06:07:20|740464.2|738464.2|740454.1|738454.1|740467.4|738467.4|740446.8|738446.8|17
1628662050000|2021-08-11 06:07:30|740461.8|738461.8|740445.9|738445.9|740465.2|738465.2|740445.9|738445.9|13
1628662060000|2021-08-11 06:07:40|740448.1|738448.1|740390.8|738390.8|740450.1|738450.1|740387.6|738387.6|21
1628662070000|2021-08-11 06:07:50|740391.6|738391.6|740426.9|738426.9|740442|738442|740385.7|738385.7|26
1628662080000|2021-08-11 06:08:00|740431|738431|740553.1|738553.1|740553.1|738553.1|740404.7|738404.7|25
1628662090000|2021-08-11 06:08:10|740552.6|738552.6|740404.6|738404.6|740552.6|738552.6|740384.7|738384.7|29
1628662100000|2021-08-11 06:08:20|740414.8|738414.8|740330.5|738330.5|740427.4|738427.4|740330.5|738330.5|21
1628662110000|2021-08-11 06:08:30|740379.3|738379.3|740379.3|738379.3|740392.9|738392.9|740351.1|738351.1|27
1628662120000|2021-08-11 06:08:40|740386.8|738386.8|740464.3|738464.3|740497.5|738497.5|740383.6|738383.6|35
1628662130000|2021-08-11 06:08:50|740467.5|738467.5|740453.8|738453.8|740493.9|738493.9|740449.4|738449.4|23
1628662140000|2021-08-11 06:09:00|740443.4|738443.4|740425.7|738425.7|740443.4|738443.4|740403.5|738403.5|27
1628662150000|2021-08-11 06:09:10|740414.8|738414.8|740419.3|738419.3|740419.3|738419.3|740405.3|738405.3|11
1628662160000|2021-08-11 06:09:20|740418.6|738418.6|740423|738423|740441.1|738441.1|740417.4|738417.4|11
1628662170000|2021-08-11 06:09:30|740421.8|738421.8|740479.2|738479.2|740479.2|738479.2|740421.8|738421.8|23
1628662180000|2021-08-11 06:09:40|740475.3|738475.3|740474|738474|740479.2|738479.2|740466|738466|15
1628662190000|2021-08-11 06:09:50|740473.7|738473.7|740582.4|738582.4|740597.4|738597.4|740470.9|738470.9|20
1628662200000|2021-08-11 06:10:00|740564.9|738564.9|740582.5|738582.5|740594.6|738594.6|740557.4|738557.4|28
1628662210000|2021-08-11 06:10:10|740582|738582|740578.6|738578.6|740583.8|738583.8|740574.4|738574.4|22
1628662220000|2021-08-11 06:10:20|740578.5|738578.5|740491.7|738491.7|740590.7|738590.7|740491.7|738491.7|18
1628662230000|2021-08-11 06:10:30|740469.5|738469.5|740473.1|738473.1|740497.9|738497.9|740469.5|738469.5|18
1628662240000|2021-08-11 06:10:40|740483.2|738483.2|740481.3|738481.3|740491.7|738491.7|740472.2|738472.2|27
1628662250000|2021-08-11 06:10:50|740487.3|738487.3|740465.4|738465.4|740487.3|738487.3|740446.1|738446.1|18
1628662260000|2021-08-11 06:11:00|740456.2|738456.2|740473.8|738473.8|740490.1|738490.1|740455.7|738455.7|17
1628662270000|2021-08-11 06:11:10|740476.7|738476.7|740528.8|738528.8|740570.6|738570.6|740476.7|738476.7|29
1628662280000|2021-08-11 06:11:20|740557.9|738557.9|740528.7|738528.7|740557.9|738557.9|740499.5|738499.5|23
1628662290000|2021-08-11 06:11:30|740531.5|738531.5|740576.1|738576.1|740611.9|738611.9|740523|738523|30
1628662300000|2021-08-11 06:11:40|740580.1|738580.1|740581.8|738581.8|740593.3|738593.3|740541.5|738541.5|23
1628662310000|2021-08-11 06:11:50|740587.9|738587.9|740549|738549|740587.9|738587.9|740545.5|738545.5|26
1628662320000|2021-08-11 06:12:00|740547.2|738547.2|740583.6|738583.6|740623.9|738623.9|740546.2|738546.2|18
1628662330000|2021-08-11 06:12:10|740578.3|738578.3|740582.2|738582.2|740597.6|738597.6|740573.8|738573.8|23
1628662340000|2021-08-11 06:12:20|740585.3|738585.3|740579.3|738579.3|740600.2|738600.2|740574.8|738574.8|22
1628662350000|2021-08-11 06:12:30|740574.2|738574.2|740552.3|738552.3|740574.2|738574.2|740538.7|738538.7|22
1628662360000|2021-08-11 06:12:40|740553.6|738553.6|740522.5|738522.5|740557.9|738557.9|740513.6|738513.6|15
1628662370000|2021-08-11 06:12:50|740503|738503|740528.6|738528.6|740528.6|738528.6|740503|738503|15
1628662380000|2021-08-11 06:13:00|740542.8|738542.8|740646.9|738646.9|740689.1|738689.1|740523.4|738523.4|37
1628662390000|2021-08-11 06:13:10|740647.3|738647.3|740666.9|738666.9|740692.7|738692.7|740622.7|738622.7|35
1628662400000|2021-08-11 06:13:20|740637.1|738637.1|740651.8|738651.8|740656.7|738656.7|740629.7|738629.7|16
1628662410000|2021-08-11 06:13:30|740656.6|738656.6|740640.7|738640.7|740656.6|738656.6|740632.8|738632.8|18
1628662420000|2021-08-11 06:13:40|740640.3|738640.3|740649|738649|740688|738688|740638.9|738638.9|26
1628662430000|2021-08-11 06:13:50|740648.4|738648.4|740662.3|738662.3|740673.4|738673.4|740632.6|738632.6|28
1628662440000|2021-08-11 06:14:00|740661.5|738661.5|740655.1|738655.1|740677.8|738677.8|740648.9|738648.9|14
1628662450000|2021-08-11 06:14:10|740666.7|738666.7|740671.5|738671.5|740685.8|738685.8|740653.7|738653.7|19
1628662460000|2021-08-11 06:14:20|740669.1|738669.1|740651.2|738651.2|740673.6|738673.6|740648.8|738648.8|18
1628662470000|2021-08-11 06:14:30|740648.8|738648.8|740587.2|738587.2|740661.4|738661.4|740552|738552|31
1628662480000|2021-08-11 06:14:40|740581.4|738581.4|740586.6|738586.6|740591.4|738591.4|740562.6|738562.6|20
1628662490000|2021-08-11 06:14:50|740582.9|738582.9|740564.6|738564.6|740585|738585|740542.5|738542.5|25
1628662500000|2021-08-11 06:15:00|740570.7|738570.7|740647.5|738647.5|740722.6|738722.6|740542.5|738542.5|29
1628662510000|2021-08-11 06:15:10|740645.5|738645.5|740684.9|738684.9|740702.5|738702.5|740641|738641|23
1628662520000|2021-08-11 06:15:20|740677.3|738677.3|740675.9|738675.9|740715.4|738715.4|740648.7|738648.7|28
1628662530000|2021-08-11 06:15:30|740670.3|738670.3|740647.6|738647.6|740726.7|738726.7|740647.6|738647.6|36
1628662540000|2021-08-11 06:15:40|740648.9|738648.9|740730.2|738730.2|740746.5|738746.5|740648.9|738648.9|39
1628662550000|2021-08-11 06:15:50|740740.5|738740.5|740758.4|738758.4|740793.9|738793.9|740718.5|738718.5|34
1628662560000|2021-08-11 06:16:00|740756.2|738756.2|740708.3|738708.3|740783.9|738783.9|740691.6|738691.6|35
1628662570000|2021-08-11 06:16:10|740711.9|738711.9|740674.5|738674.5|740748.3|738748.3|740641|738641|34
1628662580000|2021-08-11 06:16:20|740666.9|738666.9|740659.9|738659.9|740675.5|738675.5|740642.9|738642.9|29
1628662590000|2021-08-11 06:16:30|740659.1|738659.1|740690.5|738690.5|740715.4|738715.4|740639.9|738639.9|31
1628662600000|2021-08-11 06:16:40|740686.3|738686.3|740667.3|738667.3|740699.9|738699.9|740657.3|738657.3|30
1628662610000|2021-08-11 06:16:50|740649.5|738649.5|740612|738612|740670|738670|740590.3|738590.3|30
1628662620000|2021-08-11 06:17:00|740621.9|738621.9|740584.6|738584.6|740640.9|738640.9|740569.3|738569.3|26
1628662630000|2021-08-11 06:17:10|740577|738577|740627.9|738627.9|740679.5|738679.5|740573.6|738573.6|27
1628662640000|2021-08-11 06:17:20|740650.1|738650.1|740656.4|738656.4|740677.7|738677.7|740620.9|738620.9|17
1628662650000|2021-08-11 06:17:30|740644.8|738644.8|740629.7|738629.7|740784.5|738784.5|740615.5|738615.5|21
1628662660000|2021-08-11 06:17:40|740644.7|738644.7|740528.9|738528.9|740665.1|738665.1|740528.9|738528.9|36
1628662670000|2021-08-11 06:17:50|740528.5|738528.5|740510.6|738510.6|740551.4|738551.4|740489.2|738489.2|38
1628662680000|2021-08-11 06:18:00|740498.8|738498.8|740504.5|738504.5|740558.5|738558.5|740490.7|738490.7|38
1628662690000|2021-08-11 06:18:10|740504|738504|740552|738552|740576.7|738576.7|740503.1|738503.1|37
1628662700000|2021-08-11 06:18:20|740561.1|738561.1|740503.5|738503.5|740572.2|738572.2|740500|738500|35
1628662710000|2021-08-11 06:18:30|740507.2|738507.2|740510.3|738510.3|740533.5|738533.5|740493.5|738493.5|33
1628662720000|2021-08-11 06:18:40|740521.5|738521.5|740635.3|738635.3|740663.6|738663.6|740518.1|738518.1|29
1628662730000|2021-08-11 06:18:50|740629.3|738629.3|740571.3|738571.3|740630.8|738630.8|740549.5|738549.5|37
1628662740000|2021-08-11 06:19:00|740554.8|738554.8|740569.5|738569.5|740596.1|738596.1|740544.5|738544.5|34
1628662750000|2021-08-11 06:19:10|740572.6|738572.6|740507.5|738507.5|740593.9|738593.9|740497.9|738497.9|37
1628662760000|2021-08-11 06:19:20|740505|738505|740521.5|738521.5|740539.1|738539.1|740501.3|738501.3|34
1628662770000|2021-08-11 06:19:30|740519.1|738519.1|740554.6|738554.6|740573.7|738573.7|740512.1|738512.1|35
1628662780000|2021-08-11 06:19:40|740548.2|738548.2|740546.2|738546.2|740567.5|738567.5|740512.7|738512.7|34
1628662790000|2021-08-11 06:19:50|740541.8|738541.8|740534.5|738534.5|740571.7|738571.7|740511.5|738511.5|34
1628662800000|2021-08-11 06:20:00|740534.1|738534.1|740534.2|738534.2|740573.6|738573.6|740523.3|738523.3|31
1628662810000|2021-08-11 06:20:10|740542.2|738542.2|740512.5|738512.5|740542.2|738542.2|740510.5|738510.5|30
1628662820000|2021-08-11 06:20:20|740534.9|738534.9|740526.4|738526.4|740548.8|738548.8|740488.4|738488.4|29
1628662830000|2021-08-11 06:20:30|740533.5|738533.5|740530.4|738530.4|740544.1|738544.1|740510.5|738510.5|30
1628662840000|2021-08-11 06:20:40|740531.6|738531.6|740519.9|738519.9|740539|738539|740519.4|738519.4|19
1628662850000|2021-08-11 06:20:50|740520.9|738520.9|740515.4|738515.4|740542|738542|740498.4|738498.4|14
1628662860000|2021-08-11 06:21:00|740499.6|738499.6|740000|739000|740507.8|739007.3|739996.9|738499.6|10
1628662870000|2021-08-11 06:21:10|740497.5|738497.5|740535.4|738535.4|740535.4|738535.4|740494.3|738494.3|18
1628662880000|2021-08-11 06:21:20|740517.7|738517.7|740514.7|738514.7|740571.7|738571.7|740499.5|738499.5|20
1628662890000|2021-08-11 06:21:30|740516|738516|740533.2|738533.2|740567.7|738567.7|740505.8|738505.8|22
1628662900000|2021-08-11 06:21:40|740528.1|738528.1|740495.8|738495.8|740555.7|738555.7|740495.8|738495.8|16
1628662910000|2021-08-11 06:21:50|740496.6|738496.6|740523.3|738523.3|740523.3|738523.3|740495|738495|9
1628662920000|2021-08-11 06:22:00|740512.7|738512.7|740554.2|738554.2|740567|738567|740504.2|738504.2|19
1628662930000|2021-08-11 06:22:10|740554.5|738554.5|740692|738692|740692|738692|740545.2|738545.2|34
1628662940000|2021-08-11 06:22:20|740682.4|738682.4|740672.9|738672.9|740682.4|738682.4|740655.2|738655.2|27
1628662950000|2021-08-11 06:22:30|740682.8|738682.8|740651.6|738651.6|740692.2|738692.2|740640.7|738640.7|27
1628662960000|2021-08-11 06:22:40|740650.7|738650.7|740646.6|738646.6|740680.1|738680.1|740640.4|738640.4|29
1628662970000|2021-08-11 06:22:50|740618.3|738618.3|740630.9|738630.9|740648.1|738648.1|740587.3|738587.3|38
1628662980000|2021-08-11 06:23:00|740609.3|738609.3|740625.7|738625.7|740653.1|738653.1|740569.1|738569.1|34
1628662990000|2021-08-11 06:23:10|740618.2|738618.2|740602|738602|740667.6|738667.6|740602|738602|34
1628663000000|2021-08-11 06:23:20|740590.7|738590.7|740643.6|738643.6|740679.7|738679.7|740590.4|738590.4|22
1628663010000|2021-08-11 06:23:30|740634.1|738634.1|740713.1|738713.1|740738.8|738738.8|740607|738607|23
1628663020000|2021-08-11 06:23:40|740713.4|738713.4|740702.3|738702.3|740718.2|738718.2|740649.2|738649.2|32
1628663030000|2021-08-11 06:23:50|740706.2|738706.2|740609.6|738609.6|740711.4|738711.4|740609.6|738609.6|35
1628663040000|2021-08-11 06:24:00|740646.2|738646.2|740618.5|738618.5|740669.8|738669.8|740609.3|738609.3|27
1628663050000|2021-08-11 06:24:10|740689|738689|740618.9|738618.9|740700.8|738700.8|740618.9|738618.9|27
1628663060000|2021-08-11 06:24:20|740635.2|738635.2|740658.7|738658.7|740658.7|738658.7|740619.4|738619.4|16
1628663070000|2021-08-11 06:24:30|740644.6|738644.6|740619.3|738619.3|740714.1|738714.1|740619.3|738619.3|18
1628663080000|2021-08-11 06:24:40|740620.9|738620.9|740655.9|738655.9|740660.2|739072.5|740072.5|738578.3|30
1628663090000|2021-08-11 06:24:50|740674.7|738674.7|740608.8|738608.8|740674.7|738674.7|740594.6|738594.6|34
1628663100000|2021-08-11 06:25:00|740616.9|738616.9|740559.3|738559.3|740632.1|738632.1|740532.8|738532.8|31
1628663110000|2021-08-11 06:25:10|740560.3|738560.3|740570.9|738570.9|740599.1|738599.1|740559.3|738559.3|28
1628663120000|2021-08-11 06:25:20|740583|738583|740497.1|738497.1|740596.5|738596.5|740491.8|738491.8|32
1628663130000|2021-08-11 06:25:30|740497.2|738497.2|740500.4|738500.4|740538.1|738538.1|740491|738491|30
1628663140000|2021-08-11 06:25:40|740500.2|738500.2|740493.8|738493.8|740516.2|738516.2|740493.8|738493.8|23
1628663150000|2021-08-11 06:25:50|740493.9|738493.9|740409|738409|740504.3|738985.7|739978|738395.3|28
1628663160000|2021-08-11 06:26:00|740415.2|738415.2|740329.1|738329.1|740415.2|738415.2|740329.1|738329.1|36
1628663170000|2021-08-11 06:26:10|740314.5|738314.5|740419.3|738419.3|740419.3|738419.3|740309.5|738309.5|33
1628663180000|2021-08-11 06:26:20|740382.7|738382.7|740369.4|738369.4|740397|738397|740351.5|738351.5|23
1628663190000|2021-08-11 06:26:30|740369.5|738369.5|740381.5|738381.5|740392|738392|740358.1|738358.1|29
1628663200000|2021-08-11 06:26:40|740380.3|738380.3|740325.4|738325.4|740385.1|738385.1|740315.9|738315.9|29
1628663210000|2021-08-11 06:26:50|740326.4|738326.4|740364.1|738364.1|740386.4|738386.4|740313.5|738313.5|30
1628663220000|2021-08-11 06:27:00|740360.3|738360.3|740314.8|738314.8|740361.9|738361.9|740306|738306|33
1628663230000|2021-08-11 06:27:10|740314.5|738314.5|740398.5|738398.5|740410|738410|740314.5|738314.5|30
1628663240000|2021-08-11 06:27:20|740403.6|738403.6|740420.1|738420.1|740430.3|738430.3|740385.5|738385.5|26
1628663250000|2021-08-11 06:27:30|740411.4|738411.4|740409.8|738409.8|740438.6|738438.6|740400|738400|23
1628663260000|2021-08-11 06:27:40|740406.8|738406.8|740449.4|738449.4|740471.7|738471.7|740406.4|738406.4|22
1628663270000|2021-08-11 06:27:50|740448.8|738448.8|740456.4|738456.4|740463.1|738463.1|740435.8|738435.8|14
1628663280000|2021-08-11 06:28:00|740456.1|738456.1|740486.4|738486.4|740511.8|738511.8|740456.1|738456.1|23
1628663290000|2021-08-11 06:28:10|740477.5|738477.5|740488.8|738488.8|740552.7|738552.7|740476.1|738476.1|26
1628663300000|2021-08-11 06:28:20|740488.7|738488.7|740481.6|738481.6|740584.4|738584.4|740481.6|738481.6|28
1628663310000|2021-08-11 06:28:30|740475.3|738475.3|740466.4|738466.4|740519.1|738519.1|740450.1|738450.1|26
1628663320000|2021-08-11 06:28:40|740458.9|738458.9|740418.4|738418.4|740469.8|738469.8|740399.6|738399.6|28
1628663330000|2021-08-11 06:28:50|740422.1|738422.1|740389.6|738389.6|740426.1|738426.1|740370.5|738370.5|36
1628663340000|2021-08-11 06:29:00|740384.7|738384.7|740407.8|738407.8|740448|738448|740378.3|738378.3|28
1628663350000|2021-08-11 06:29:10|740415.8|738415.8|740402.4|738402.4|740457.2|738457.2|740385.9|738385.9|34
1628663360000|2021-08-11 06:29:20|740412.2|738412.2|740411.4|738411.4|740459.6|738459.6|740397.7|738397.7|24
1628663370000|2021-08-11 06:29:30|740407.3|738407.3|740403.8|738403.8|740418.9|738418.9|740402.2|738402.2|24
1628663380000|2021-08-11 06:29:40|740418.5|738418.5|740393|738393|740418.5|738418.5|740386|738386|20
1628663390000|2021-08-11 06:29:50|740392.6|738392.6|740469.6|738469.6|740493.1|738493.1|740389.9|738389.9|25
1628663400000|2021-08-11 06:30:00|740472|738472|740492.3|738492.3|740523.9|738523.9|740472|738472|23
1628663410000|2021-08-11 06:30:10|740480.5|738480.5|740498.4|738498.4|740503|738503|740480.4|738480.4|17
1628663420000|2021-08-11 06:30:20|740498.9|738498.9|740502.8|738502.8|740510.1|738510.1|740476.1|738476.1|29
1628663430000|2021-08-11 06:30:30|740493.9|738493.9|740635.8|738635.8|740657|739145.4|740127.1|738489|34
1628663440000|2021-08-11 06:30:40|740623.9|738623.9|740138.4|739138.4|740653.9|739138.8|740126.9|738622.9|28
1628663450000|2021-08-11 06:30:50|740145.1|739145.1|740632.1|738632.1|740645.7|739145.1|740120.5|738632.1|22
1628663460000|2021-08-11 06:31:00|740634.6|738634.6|740133.6|739133.6|740657.7|739139|740126.4|738633.8|24
1628663470000|2021-08-11 06:31:10|740129.6|739129.6|740699.5|738699.5|740699.5|739139.4|740121.5|738650.4|24
1628663480000|2021-08-11 06:31:20|740687.7|738687.7|740682.1|738682.1|740697.6|738697.6|740679.1|738679.1|26
1628663490000|2021-08-11 06:31:30|740697.5|738697.5|740205.3|739205.3|740712.1|739205.3|740197.6|738672.4|33
1628663500000|2021-08-11 06:31:40|740202.6|739202.6|740855.5|738855.5|740857.4|739202.6|740202.6|738735|38
1628663510000|2021-08-11 06:31:50|740884.8|738884.8|740836.1|738836.1|740890.5|738890.5|740787.1|738787.1|38
1628663520000|2021-08-11 06:32:00|740804.6|738804.6|740928.8|738928.8|740928.8|738928.8|740803.2|738803.2|36
1628663530000|2021-08-11 06:32:10|740917.6|738917.6|740996.8|738996.8|741024.9|739024.9|740877|738877|36
1628663540000|2021-08-11 06:32:20|740974.6|738974.6|740931.4|738931.4|740974.6|739435|740435|738927.3|32
1628663550000|2021-08-11 06:32:30|740960.6|738960.6|740782.1|738782.1|740964.2|738964.2|740782.1|738782.1|38
1628663560000|2021-08-11 06:32:40|740802.3|738802.3|740827.3|738827.3|740865.9|738865.9|740755.7|738755.7|35
1628663570000|2021-08-11 06:32:50|740820.6|738820.6|740846.7|738846.7|740860.3|738860.3|740813.6|738813.6|27
1628663580000|2021-08-11 06:33:00|740849.1|738849.1|740896.5|738896.5|740932.3|738932.3|740849.1|738849.1|34
1628663590000|2021-08-11 06:33:10|740914.9|738914.9|740890.4|738890.4|740930.7|738930.7|740888|738888|31
1628663600000|2021-08-11 06:33:20|740911.3|738911.3|741087.2|739087.2|741097.6|739097.6|740911.3|738911.3|29
1628663610000|2021-08-11 06:33:30|741111.1|739111.1|741114.7|739114.7|741136.2|739606.7|740596.1|739078.5|36
1628663620000|2021-08-11 06:33:40|741124.8|739124.8|741231|739231|741236|739236|741104.9|739104.9|36
1628663630000|2021-08-11 06:33:50|741204.7|739204.7|741180.4|739180.4|741225.5|739225.5|741180.4|739180.4|24
1628663640000|2021-08-11 06:34:00|741164.9|739164.9|741158|739158|741197.2|739197.2|741113.5|739113.5|33
1628663650000|2021-08-11 06:34:10|741162.1|739162.1|741153.7|739153.7|741172.7|739172.7|741137.5|739137.5|32
1628663660000|2021-08-11 06:34:20|741147.2|739147.2|741161.5|739161.5|741207|739207|741147.2|739147.2|33
1628663670000|2021-08-11 06:34:30|741169.7|739169.7|741143.6|739143.6|741184.5|739184.5|741109.2|739109.2|32
1628663680000|2021-08-11 06:34:40|741120.6|739120.6|741130.8|739130.8|741168.2|739168.2|741120.6|739120.6|32
1628663690000|2021-08-11 06:34:50|741142.2|739142.2|741120.9|739120.9|741160.1|739160.1|741107.3|739107.3|30
1628663700000|2021-08-11 06:35:00|741148.1|739148.1|741113.4|739113.4|741182.4|739182.4|741107.5|739107.5|34
1628663710000|2021-08-11 06:35:10|741111.2|739111.2|741121.4|739121.4|741136.3|739136.3|741107.5|739107.5|25
1628663720000|2021-08-11 06:35:20|741115.4|739115.4|741091.4|739091.4|741123.5|739123.5|741091.4|739091.4|25
1628663730000|2021-08-11 06:35:30|741106.4|739106.4|740957.6|738957.6|741107.2|739107.2|740899.5|738899.5|27
1628663740000|2021-08-11 06:35:40|740975.9|738975.9|740986.9|738986.9|741015.5|739015.5|740936.5|738936.5|35
1628663750000|2021-08-11 06:35:50|740988.6|738988.6|740965.5|738965.5|741011.6|739011.6|740947.6|738947.6|32
1628663760000|2021-08-11 06:36:00|740967.8|738967.8|740991.7|738991.7|740991.7|739459.4|740442.6|738952|27
1628663770000|2021-08-11 06:36:10|740990.1|738990.1|740997.4|738997.4|741025.8|739025.8|740990.1|738990.1|26
1628663780000|2021-08-11 06:36:20|740997.3|738997.3|741007.9|739007.9|741007.9|739007.9|740993.4|738993.4|18
1628663790000|2021-08-11 06:36:30|741010.5|739010.5|740986.1|738986.1|741013.3|739013.3|740985.8|738985.8|21
1628663800000|2021-08-11 06:36:40|740998|738998|741004.6|739004.6|741019.3|739019.3|740985.5|738985.5|22
1628663810000|2021-08-11 06:36:50|741005|739005|741009.7|739009.7|741030.3|739030.3|740995.4|738995.4|23
1628663820000|2021-08-11 06:37:00|741012|739012|741014.9|739014.9|741021.7|739021.7|741011.1|739011.1|23
1628663830000|2021-08-11 06:37:10|741013.5|739013.5|741021.7|739021.7|741021.7|739021.7|741008.3|739008.3|20
1628663840000|2021-08-11 06:37:20|741021.5|739021.5|740998.3|738998.3|741025.1|739025.1|740997.3|738997.3|24
1628663850000|2021-08-11 06:37:30|741029.1|739029.1|741025.3|739025.3|741078.8|739536.2|740536.2|739001.7|29
1628663860000|2021-08-11 06:37:40|741010.5|739010.5|741195.9|739195.9|741227.7|739699|740645.2|739010.5|35
1628663870000|2021-08-11 06:37:50|741192.5|739192.5|741203.2|739203.2|741210.5|739210.5|741185|739185|24
1628663880000|2021-08-11 06:38:00|741205.4|739205.4|741200.6|739200.6|741216.6|739216.6|741188.2|739188.2|22
1628663890000|2021-08-11 06:38:10|741186.8|739186.8|741178.8|739178.8|741210.3|739210.3|741170.3|739170.3|14
1628663900000|2021-08-11 06:38:20|741175.9|739175.9|741115.5|739115.5|741193.1|739193.1|741115.5|739115.5|22
1628663910000|2021-08-11 06:38:30|741079.8|739079.8|741086.2|739086.2|741108.9|739108.9|741070.7|739070.7|31
1628663920000|2021-08-11 06:38:40|741075.4|739075.4|741035.8|739035.8|741075.4|739530.5|740530.5|739029.4|25
1628663930000|2021-08-11 06:38:50|741036.6|739036.6|741033.7|739033.7|741053.5|739053.5|741023.6|739023.6|18
1628663940000|2021-08-11 06:39:00|741053.1|739053.1|741025.7|739025.7|741053.1|739053.1|741024|739024|19
1628663950000|2021-08-11 06:39:10|741021.4|739021.4|741010|739010|741034.1|739034.1|741010|739010|20
1628663960000|2021-08-11 06:39:20|741020.1|739020.1|741008|739008|741031|739031|741005.7|739005.7|17
1628663970000|2021-08-11 06:39:30|741019.5|739019.5|741007.9|739007.9|741027.7|739027.7|741007.9|739007.9|20
1628663980000|2021-08-11 06:39:40|741010.7|739010.7|741013.9|739013.9|741015.3|739015.3|741008.9|739008.9|9
1628663990000|2021-08-11 06:39:50|741015.3|739015.3|740999.5|738999.5|741015.3|739015.3|740999.5|738999.5|16
1628664000000|2021-08-11 06:40:00|741033.8|739033.8|741006.4|739006.4|741065.5|739065.5|741001.5|739001.5|19
1628664010000|2021-08-11 06:40:10|741007.5|739007.5|741014.4|739014.4|741037.9|739037.9|741005.6|739005.6|11
1628664020000|2021-08-11 06:40:20|741004.9|739004.9|741000.4|739000.4|741015.6|739015.6|741000.4|739000.4|15
1628664030000|2021-08-11 06:40:30|741004.2|739004.2|741011.1|739011.1|741024.5|739024.5|740996.1|738996.1|13
1628664040000|2021-08-11 06:40:40|741015.4|739015.4|740999.3|738999.3|741015.8|739015.8|740999.3|738999.3|15
1628664050000|2021-08-11 06:40:50|741002.3|739002.3|741008.3|739008.3|741030.5|739030.5|741001.9|739001.9|19
1628664060000|2021-08-11 06:41:00|741007.5|739007.5|740999.1|738999.1|741011.4|739011.4|740999.1|738999.1|7
1628664070000|2021-08-11 06:41:10|740997.6|738997.6|740500.5|739500.5|741037|739502|740495.5|738997.6|13
1628664080000|2021-08-11 06:41:20|740498.6|739498.6|741012.1|739012.1|741020.4|739504.3|740495.9|739005.5|11
1628664090000|2021-08-11 06:41:30|741007.2|739007.2|741006.1|739006.1|741007.2|739007.2|740996.7|738996.7|12
1628664100000|2021-08-11 06:41:40|740997|738997|740490.7|739490.7|741003.6|739491|740490.7|738996.3|11
1628664110000|2021-08-11 06:41:50|740486.2|739486.2|740498.3|739498.3|740502|739502|740484.6|739484.6|11
1628664120000|2021-08-11 06:42:00|740495|739495|740494.5|739494.5|740496.5|739496.5|740492.3|739492.3|16
1628664130000|2021-08-11 06:42:10|740497|739497|740510.6|739510.6|741021.9|739518.1|740497|739001.5|14
1628664140000|2021-08-11 06:42:20|740510.4|739510.4|741019.3|739019.3|741035.8|739510.4|740509.3|739018.5|12
1628664150000|2021-08-11 06:42:30|741016.2|739016.2|741019.3|739019.3|741046.1|739046.1|741016.2|739016.2|15
1628664160000|2021-08-11 06:42:40|741024.3|739024.3|740524.3|739524.3|741026.1|739526.9|740523.5|739013.7|11
1628664170000|2021-08-11 06:42:50|740524.1|739524.1|740518.3|739518.3|740529.2|739529.2|740518.3|739518.3|13
1628664180000|2021-08-11 06:43:00|741030.3|739030.3|741030.3|739030.3|741035.7|739035.7|741020.3|739020.3|13
1628664190000|2021-08-11 06:43:10|741027.9|739027.9|741019.1|739019.1|741027.9|739027.9|741019.1|739019.1|4
1628664200000|2021-08-11 06:43:20|741020.8|739020.8|741005.4|739005.4|741020.8|739020.8|741005.4|739005.4|14
1628664210000|2021-08-11 06:43:30|741007|739007|740495.7|739495.7|741007|739509|740495.7|739002.9|12
1628664220000|2021-08-11 06:43:40|740498.2|739498.2|740498.9|739498.9|740501.1|739501.1|740495.2|739495.2|11
1628664230000|2021-08-11 06:43:50|740499.8|739499.8|740500.2|739500.2|740505.9|739505.9|740494.2|739494.2|15
1628664240000|2021-08-11 06:44:00|740496.8|739496.8|740497.8|739497.8|740502.8|739502.8|740496.2|739496.2|12
1628664250000|2021-08-11 06:44:10|740499.1|739499.1|740501.1|739501.1|740514.7|739514.7|740496.6|739496.6|19
1628664260000|2021-08-11 06:44:20|740507.9|739507.9|740512.6|739512.6|740512.6|739512.6|740496.2|739496.2|11
1628664270000|2021-08-11 06:44:30|740499.1|739499.1|740510.9|739510.9|740517.6|739517.6|740498.1|739498.1|13
1628664280000|2021-08-11 06:44:40|740514.6|739514.6|741014.3|739014.3|741049.6|739514.6|740514.6|739011.5|23
1628664290000|2021-08-11 06:44:50|741012|739012|741139.5|739139.5|741184.9|739674.4|740488.8|739008.4|30
1628664300000|2021-08-11 06:45:00|741154.4|739154.4|740648.5|739648.5|741154.4|739656.6|740638.8|739136.1|28
1628664310000|2021-08-11 06:45:10|740648|739648|740660.8|739660.8|741167.1|739660.8|740646.4|739163.5|15
1628664320000|2021-08-11 06:45:20|740645.6|739645.6|740601.4|739601.4|740669.3|739669.3|740601.4|739601.4|19
1628664330000|2021-08-11 06:45:30|741089.9|739089.9|741075.3|739075.3|741107.5|739578.1|740578.1|739071.1|22
1628664340000|2021-08-11 06:45:40|741073.7|739073.7|740511.3|739511.3|741077.4|739575|740511.3|739008.5|23
1628664350000|2021-08-11 06:45:50|740512.8|739512.8|740513.4|739513.4|741053|739567.6|740510.6|739004.9|36
1628664360000|2021-08-11 06:46:00|740510.3|739510.3|740424.5|739424.5|741012.6|739510.3|740421.1|738936.9|27
1628664370000|2021-08-11 06:46:10|740422.2|739422.2|740416.6|739416.6|740955.3|739442|740416.6|738930.4|29
1628664380000|2021-08-11 06:46:20|740416.8|739416.8|740902.7|738902.7|740919.9|739438.1|740393.9|738897.8|34
1628664390000|2021-08-11 06:46:30|740900.4|738900.4|740406.8|739406.8|740905.7|739406.8|740393|738897.3|24
1628664400000|2021-08-11 06:46:40|740402.6|739402.6|740848.6|738848.6|740876.6|739406.5|740342.7|738848.6|24
1628664410000|2021-08-11 06:46:50|740332.8|739332.8|740798.6|738798.6|740861|739356.6|740307.5|738760.3|33
1628664420000|2021-08-11 06:47:00|740797.3|738797.3|740795.5|738795.5|740819.3|739287.1|740270.8|738772.2|25
1628664430000|2021-08-11 06:47:10|740797.4|738797.4|740815.1|738815.1|740837.4|739311.1|740247.5|738789.5|25
1628664440000|2021-08-11 06:47:20|740329.8|739329.8|740870.1|738870.1|740870.1|739340.8|740319.1|738797|31
1628664450000|2021-08-11 06:47:30|740847.2|738847.2|740808.6|738808.6|740847.2|739352.1|740342.2|738794.6|35
1628664460000|2021-08-11 06:47:40|740810.4|738810.4|740790.4|738790.4|740822.6|738822.6|740790.4|738790.4|14
1628664470000|2021-08-11 06:47:50|740787.3|738787.3|740820.5|738820.5|740825.3|739281.5|740249.1|738749.1|32
1628664480000|2021-08-11 06:48:00|740828.1|738828.1|740841.2|738841.2|740875.4|739353|740343.5|738813.3|35
1628664490000|2021-08-11 06:48:10|740838.5|738838.5|740354.4|739354.4|740859.7|739364.5|740310|738801|35
1628664500000|2021-08-11 06:48:20|740343.3|739343.3|740840.3|738840.3|740843.6|739343.3|740338.8|738836.9|30
1628664510000|2021-08-11 06:48:30|740836.8|738836.8|740851.5|738851.5|740874.9|739354.4|740348.5|738835.9|25
1628664520000|2021-08-11 06:48:40|740850.7|738850.7|740870.5|738870.5|740870.5|739310.2|740310.2|738817.5|29
1628664530000|2021-08-11 06:48:50|740358.7|739358.7|740844.4|738844.4|740889.7|739375.5|740325.4|738833.2|29
1628664540000|2021-08-11 06:49:00|740850.9|738850.9|740870.5|738870.5|740870.5|739365.5|740333.3|738840|29
1628664550000|2021-08-11 06:49:10|740865.8|738865.8|740898|738898|740922.6|739402.6|740402.6|738865.8|28
1628664560000|2021-08-11 06:49:20|740904.2|738904.2|740922|738922|740933.6|738933.6|740900.2|738900.2|22
1628664570000|2021-08-11 06:49:30|740925|738925|740914.2|738914.2|740937.6|738937.6|740910.7|738910.7|20
1628664580000|2021-08-11 06:49:40|740913.7|738913.7|740935.5|738935.5|740947.5|738947.5|740912.2|738912.2|26
1628664590000|2021-08-11 06:49:50|740950.2|738950.2|740914.7|738914.7|740963.3|738963.3|740914.5|738914.5|23
1628664600000|2021-08-11 06:50:00|740950.9|738950.9|740872|738872|740950.9|738950.9|740872|738872|21
1628664610000|2021-08-11 06:50:10|740878.4|738878.4|740913.4|738913.4|740920.2|739367.1|740367.1|738858.3|30
1628664620000|2021-08-11 06:50:20|740910.9|738910.9|740775.7|738775.7|740914.2|739385.6|740274.7|738775.7|34
1628664630000|2021-08-11 06:50:30|740815.3|738815.3|740845.8|738845.8|740896.4|738896.4|740805.4|738805.4|31
1628664640000|2021-08-11 06:50:40|740839.3|738839.3|740817.7|738817.7|740844|738844|740807.1|738807.1|25
1628664650000|2021-08-11 06:50:50|740813.3|738813.3|740812.2|738812.2|740842.2|738842.2|740797.7|738797.7|30
1628664660000|2021-08-11 06:51:00|740813.5|738813.5|740876.2|738876.2|740885.5|738885.5|740798.8|738798.8|25
1628664670000|2021-08-11 06:51:10|740350.9|739350.9|740794|738794|740849|739376.1|740300.4|738794|27
1628664680000|2021-08-11 06:51:20|740791.6|738791.6|740791.8|738791.8|740807.8|739294.1|740269.5|738786.9|25
1628664690000|2021-08-11 06:51:30|740787.2|738787.2|740264.5|739264.5|740787.2|739264.9|740251.4|738759.1|24
1628664700000|2021-08-11 06:51:40|740262|739262|740246.8|739246.8|740782.7|739268.5|740244.3|738761.6|20
1628664710000|2021-08-11 06:51:50|740248.9|739248.9|740252.1|739252.1|740261.5|739261.5|740247.1|739247.1|21
1628664720000|2021-08-11 06:52:00|740254.7|739254.7|740256|739256|740261.4|739261.4|740247.5|739247.5|15
1628664730000|2021-08-11 06:52:10|740257.7|739257.7|740773.7|738773.7|740802|739257.7|740257.7|738762.2|30
1628664740000|2021-08-11 06:52:20|740773.4|738773.4|740672.5|738672.5|740785.2|739272.1|740258.6|738672.5|26
1628664750000|2021-08-11 06:52:30|740677.5|738677.5|740691.9|738691.9|740752.7|739155.4|740152.1|738635.8|36
1628664760000|2021-08-11 06:52:40|740689.2|738689.2|740180|739180|740744.4|739180|740180|738689.2|31
1628664770000|2021-08-11 06:52:50|740193.6|739193.6|740678.5|738678.5|740706.1|739201.9|740176.8|738672|33
1628664780000|2021-08-11 06:53:00|740681|738681|740708.8|738708.8|740710.8|738710.8|740676|738676|25
1628664790000|2021-08-11 06:53:10|740705.9|738705.9|740173.1|739173.1|740705.9|739180.3|740172.5|738677.3|22
1628664800000|2021-08-11 06:53:20|740702.3|738702.3|740670.6|738670.6|740702.3|738702.3|740668|738668|20
1628664810000|2021-08-11 06:53:30|740674.5|738674.5|740641|738641|740682.7|739154.6|740146|738633.5|20
1628664820000|2021-08-11 06:53:40|740648.6|738648.6|740647.1|738647.1|740651.9|739148.9|740148.9|738612.4|28
1628664830000|2021-08-11 06:53:50|740644.9|738644.9|740648.8|738648.8|740672.4|738672.4|740637.9|738637.9|18
1628664840000|2021-08-11 06:54:00|740644.2|738644.2|740659.6|738659.6|740673.4|738673.4|740633.5|738633.5|33
1628664850000|2021-08-11 06:54:10|740655.2|738655.2|740552.7|738552.7|740659.6|738659.6|740517.2|738517.2|34
1628664860000|2021-08-11 06:54:20|740552.1|738552.1|740550.5|738550.5|740558.5|738558.5|740542.3|738542.3|18
1628664870000|2021-08-11 06:54:30|740551.2|738551.2|740606.8|738606.8|740633.1|738633.1|740551.2|738551.2|32
1628664880000|2021-08-11 06:54:40|740613.7|738613.7|740667.5|738667.5|740672.6|738672.6|740613.7|738613.7|33
1628664890000|2021-08-11 06:54:50|740663.2|738663.2|740567.7|738567.7|740669|738669|740564.7|738564.7|38
1628664900000|2021-08-11 06:55:00|740564|738564|740558.8|738558.8|740570.2|738570.2|740538.9|738538.9|26
1628664910000|2021-08-11 06:55:10|740558.9|738558.9|740552.9|738552.9|740599.5|739085.7|740068.5|738550.8|31
1628664920000|2021-08-11 06:55:20|740570.6|738570.6|740575.9|738575.9|740597.1|739069.3|740052.8|738561.7|25
1628664930000|2021-08-11 06:55:30|740575.8|738575.8|740574.7|738574.7|740584.1|738584.1|740568.3|738568.3|17
1628664940000|2021-08-11 06:55:40|740569.7|738569.7|740055.1|739055.1|740571.6|739055.4|740051.1|738551.7|17
1628664950000|2021-08-11 06:55:50|740556|738556|740554.9|738554.9|740563.2|738563.2|740553.6|738553.6|16
1628664960000|2021-08-11 06:56:00|740553.2|738553.2|740572.3|738572.3|740581.8|738581.8|740548|738548|22
1628664970000|2021-08-11 06:56:10|740574.8|738574.8|740535.5|738535.5|740591.9|738591.9|740535.5|738535.5|23
1628664980000|2021-08-11 06:56:20|740551.9|738551.9|740566.1|738566.1|740579.1|738579.1|740551.9|738551.9|14
1628664990000|2021-08-11 06:56:30|740567|738567|740119.4|739119.4|740620.1|739135.9|740109.7|738554.9|26
1628665000000|2021-08-11 06:56:40|740119.3|739119.3|740047.3|739047.3|740642.7|739125.3|740046.1|738554.6|21
1628665010000|2021-08-11 06:56:50|740033.6|739033.6|740045.7|739045.7|740052.3|739052.3|740032.9|739032.9|23
1628665020000|2021-08-11 06:57:00|740039.8|739039.8|740458.8|738458.8|740524.2|739050.2|740036.6|738458.8|22
1628665030000|2021-08-11 06:57:10|740452.1|738452.1|740430.9|738430.9|740489.9|738489.9|740424.1|738424.1|38
1628665040000|2021-08-11 06:57:20|740465.7|738465.7|739902.3|738902.3|740512.2|738939.6|739902.3|738419.2|34
1628665050000|2021-08-11 06:57:30|739912.5|738912.5|740407.3|738407.3|740443.9|738927.8|739895.6|738406.8|33
1628665060000|2021-08-11 06:57:40|740419.9|738419.9|739908.5|738908.5|740431.7|738911.3|739908.5|738400.1|31
1628665070000|2021-08-11 06:57:50|739892.6|738892.6|740415.1|738415.1|740431.3|738906.2|739892.6|738409.4|23
1628665080000|2021-08-11 06:58:00|740418.8|738418.8|740392.6|738392.6|740418.8|738418.8|740392.5|738392.5|20
1628665090000|2021-08-11 06:58:10|740390.1|738390.1|740460.4|738460.4|740464.6|738464.6|740390.1|738390.1|26
1628665100000|2021-08-11 06:58:20|740431.5|738431.5|740469.2|738469.2|740470.2|738470.2|740425.7|738425.7|32
1628665110000|2021-08-11 06:58:30|740445.5|738445.5|740415|738415|740445.5|738914.2|739877.3|738401.6|30
1628665120000|2021-08-11 06:58:40|740405|738405|740391.5|738391.5|740415|738415|740391.4|738391.4|27
1628665130000|2021-08-11 06:58:50|740382.6|738382.6|740388.5|738388.5|740402.6|738402.6|740382.6|738382.6|20
1628665140000|2021-08-11 06:59:00|740393.3|738393.3|740372.8|738372.8|740398.7|738398.7|740359|738359|33
1628665150000|2021-08-11 06:59:10|740372.2|738372.2|740243.8|738243.8|740411.5|738411.5|740242.3|738242.3|29
1628665160000|2021-08-11 06:59:20|740238.1|738238.1|740261.2|738261.2|740270.9|738270.9|740237.2|738237.2|25
1628665170000|2021-08-11 06:59:30|740261.9|738261.9|740284.8|738284.8|740294.5|738294.5|740239.2|738239.2|31
1628665180000|2021-08-11 06:59:40|740283.4|738283.4|740384.1|738384.1|740419.9|738419.9|740283.4|738283.4|33
1628665190000|2021-08-11 06:59:50|740387.2|738387.2|740386.1|738386.1|740420.4|738905.2|739889.3|738365.1|35
1628665200000|2021-08-11 07:00:00|740385.7|738385.7|740264.3|738264.3|740401.8|738401.8|740182.6|738182.6|37
1628665210000|2021-08-11 07:00:10|740300.2|738300.2|740242.6|738242.6|740309.5|738309.5|740232.6|738232.6|37
1628665220000|2021-08-11 07:00:20|740237.9|738237.9|740208.4|738208.4|740250.9|738722.2|739685.7|738185.1|37
1628665230000|2021-08-11 07:00:30|740210.7|738210.7|740195.4|738195.4|740215.8|738694.9|739694.9|738191.7|30
1628665240000|2021-08-11 07:00:40|740201.7|738201.7|740203.5|738203.5|740207|738207|740192.6|738192.6|25
1628665250000|2021-08-11 07:00:50|740193.2|738193.2|740208.3|738208.3|740232.4|738729.7|739688.6|738187.1|37
1628665260000|2021-08-11 07:01:00|740199|738199|740035.9|738035.9|740199|738655.1|739525.2|738018.1|36
1628665270000|2021-08-11 07:01:10|740032.8|738032.8|739890.8|737890.8|740032.8|738535.5|739357.1|737853.2|39
1628665280000|2021-08-11 07:01:20|739898.4|737898.4|739920.7|737920.7|739920.7|737920.7|739888.8|737888.8|28
1628665290000|2021-08-11 07:01:30|739920.6|737920.6|739949.4|737949.4|739987|737987|739920.6|737920.6|29
1628665300000|2021-08-11 07:01:40|739949.3|737949.3|740054.1|738054.1|740061.6|738061.6|739935.7|737935.7|31
1628665310000|2021-08-11 07:01:50|740058.7|738058.7|740087.3|738087.3|740147.4|738147.4|740048|738048|35
1628665320000|2021-08-11 07:02:00|740072|738072|740169|738169|740179.8|738179.8|740072|738072|31
1628665330000|2021-08-11 07:02:10|740181.3|738181.3|740207.6|738207.6|740256.3|738256.3|740152.2|738152.2|35
1628665340000|2021-08-11 07:02:20|740211.3|738211.3|740211.4|738211.4|740263.3|738263.3|740207.7|738207.7|34
1628665350000|2021-08-11 07:02:30|740198.3|738198.3|740250.6|738250.6|740273.5|738273.5|740197|738197|28
1628665360000|2021-08-11 07:02:40|740226|738226|740227.1|738227.1|740271.5|738271.5|740216.3|738216.3|30
1628665370000|2021-08-11 07:02:50|740248.3|738248.3|739829.4|738829.4|740317.9|738829.4|739829.4|738248.3|27
1628665380000|2021-08-11 07:03:00|740340.1|738340.1|740262.7|738262.7|740421.9|738870.6|739857.4|738251.9|35
1628665390000|2021-08-11 07:03:10|740268|738268|740296.9|738296.9|740296.9|738296.9|740255.3|738255.3|26
1628665400000|2021-08-11 07:03:20|740306|738306|740264.2|738264.2|740306|738785.5|739760.2|738262|21
1628665410000|2021-08-11 07:03:30|740264.3|738264.3|739781.3|738781.3|740328.9|738828|739769.8|738264.1|30
1628665420000|2021-08-11 07:03:40|739772.6|738772.6|740252.1|738252.1|740278.6|738772.6|739747|738246.9|28
1628665430000|2021-08-11 07:03:50|740215.4|738215.4|740229.5|738229.5|740229.5|738731.3|739699|738204.5|29
1628665440000|2021-08-11 07:04:00|740258.3|738258.3|740239|738239|740281.3|738772.2|739755.2|738231.3|36
1628665450000|2021-08-11 07:04:10|740249.5|738249.5|740251|738251|740251.8|738740.2|739731.8|738235.2|23
1628665460000|2021-08-11 07:04:20|740250.1|738250.1|740217.5|738217.5|740264.2|738844.9|739711.8|738217.5|39
1628665470000|2021-08-11 07:04:30|739704.5|738704.5|740216.4|738216.4|740217.4|738739.7|739689.7|738171|35
1628665480000|2021-08-11 07:04:40|740233.9|738233.9|740269.7|738269.7|740269.7|738786.5|739719.7|738209.2|31
1628665490000|2021-08-11 07:04:50|739766.2|738766.2|740317.5|738317.5|740317.5|738837.1|739739.6|738257.2|38
1628665500000|2021-08-11 07:05:00|740321.4|738321.4|739856.4|738856.4|740321.9|738868.7|739829.1|738314.6|35
1628665510000|2021-08-11 07:05:10|739852.9|738852.9|739806|738806|739852.9|738852.9|739805.1|738805.1|30
1628665520000|2021-08-11 07:05:20|739814.1|738814.1|739925.2|738925.2|739925.2|738925.2|739814.1|738814.1|39
1628665530000|2021-08-11 07:05:30|739913|738913|739931|738931|739938.8|738938.8|739906.1|738906.1|33
1628665540000|2021-08-11 07:05:40|739932.1|738932.1|739947|738947|739959.2|738959.2|739924.5|738924.5|34
1628665550000|2021-08-11 07:05:50|739935.4|738935.4|739884|738884|739938.7|738938.7|739829.8|738829.8|37
1628665560000|2021-08-11 07:06:00|739884.1|738884.1|739887|738887|739928.5|738928.5|739883.1|738883.1|32
1628665570000|2021-08-11 07:06:10|739887.5|738887.5|739796.8|738796.8|739903|738903|739728|738728|40
1628665580000|2021-08-11 07:06:20|739779.5|738779.5|739785.7|738785.7|739808.1|738808.1|739779.5|738779.5|34
1628665590000|2021-08-11 07:06:30|739797.6|738797.6|739834.7|738834.7|739845.3|738845.3|739797.6|738797.6|35
1628665600000|2021-08-11 07:06:40|739845.7|738845.7|739847.1|738847.1|739922.9|738922.9|739816.2|738816.2|29
1628665610000|2021-08-11 07:06:50|739834.3|738834.3|739787.6|738787.6|739843.5|738843.5|739787.6|738787.6|29
1628665620000|2021-08-11 07:07:00|739769|738769|739712|738712|739788.3|738788.3|739712|738712|39
1628665630000|2021-08-11 07:07:10|739711.6|738711.6|739666.4|738666.4|739721.8|738721.8|739656.8|738656.8|35
1628665640000|2021-08-11 07:07:20|739669.8|738669.8|739674.2|738674.2|739686.7|738686.7|739660.9|738660.9|33
1628665650000|2021-08-11 07:07:30|739647.7|738647.7|739638.9|738638.9|739647.7|738647.7|739626.2|738626.2|27
1628665660000|2021-08-11 07:07:40|739638.1|738638.1|739681.6|738681.6|739689.9|738689.9|739634.2|738634.2|24
1628665670000|2021-08-11 07:07:50|739675.4|738675.4|739846.3|738846.3|739850.7|738850.7|739675.4|738675.4|30
1628665680000|2021-08-11 07:08:00|739837|738837|739819.5|738819.5|739837|738837|739819.4|738819.4|29
1628665690000|2021-08-11 07:08:10|739820.3|738820.3|739809.9|738809.9|739823.2|738823.2|739791|738791|32
1628665700000|2021-08-11 07:08:20|739823.9|738823.9|739820.5|738820.5|739823.9|738823.9|739803|738803|31
1628665710000|2021-08-11 07:08:30|739807.2|738807.2|739815.2|738815.2|739818.2|738818.2|739802|738802|28
1628665720000|2021-08-11 07:08:40|739805.5|738805.5|739801|738801|739838.5|738838.5|739776.1|738776.1|35
1628665730000|2021-08-11 07:08:50|739802.8|738802.8|739763|738763|739802.8|738802.8|739746.8|738746.8|33
1628665740000|2021-08-11 07:09:00|739763.5|738763.5|739766.6|738766.6|739768|738768|739749.6|738749.6|30
1628665750000|2021-08-11 07:09:10|739758.6|738758.6|739751.2|738751.2|739768.8|738768.8|739749.6|738749.6|27
1628665760000|2021-08-11 07:09:20|739754.1|738754.1|739754.7|738754.7|739766.9|738766.9|739753.6|738753.6|24
1628665770000|2021-08-11 07:09:30|739764.4|738764.4|739771.1|738771.1|739776|738776|739738.5|738738.5|25
1628665780000|2021-08-11 07:09:40|739769.9|738769.9|739881.9|738881.9|739889.9|738889.9|739769.2|738769.2|31
1628665790000|2021-08-11 07:09:50|739884.7|738884.7|739928.9|738928.9|739950.7|738950.7|739882.7|738882.7|37
1628665800000|2021-08-11 07:10:00|739929.1|738929.1|739936.9|738936.9|739957.7|738957.7|739919.9|738919.9|36
1628665810000|2021-08-11 07:10:10|739923.9|738923.9|739920.3|738920.3|739941.8|738941.8|739920.3|738920.3|27
1628665820000|2021-08-11 07:10:20|739923.3|738923.3|739901.7|738901.7|739940|738940|739885.7|738885.7|32
1628665830000|2021-08-11 07:10:30|739906.3|738906.3|739919.1|738919.1|739926.6|738926.6|739901.3|738901.3|28
1628665840000|2021-08-11 07:10:40|739912.4|738912.4|739890.2|738890.2|739913.2|738913.2|739887.2|738887.2|31
1628665850000|2021-08-11 07:10:50|739890.5|738890.5|739923.2|738923.2|739926|738926|739887|738887|35
1628665860000|2021-08-11 07:11:00|739921.4|738921.4|739915|738915|739932.2|738932.2|739915|738915|26
1628665870000|2021-08-11 07:11:10|739915.8|738915.8|739907.7|738907.7|739945.3|738945.3|739907.7|738907.7|32
1628665880000|2021-08-11 07:11:20|739910.6|738910.6|739990.1|738990.1|740014.6|739014.6|739906.2|738906.2|27
1628665890000|2021-08-11 07:11:30|739990.6|738990.6|739975.9|738975.9|740029.5|739029.5|739974.2|738974.2|34
1628665900000|2021-08-11 07:11:40|739986.5|738986.5|739939.6|738939.6|739986.5|738986.5|739932.1|738932.1|29
1628665910000|2021-08-11 07:11:50|739939|738939|739935.8|738935.8|739957.3|738957.3|739935.3|738935.3|31
1628665920000|2021-08-11 07:12:00|739935.6|738935.6|740001|739001|740001|739001|739931.5|738931.5|36
1628665930000|2021-08-11 07:12:10|739990.3|738990.3|739971.6|738971.6|740002.2|739002.2|739967.9|738967.9|35
1628665940000|2021-08-11 07:12:20|739969.9|738969.9|739997.9|738997.9|739997.9|738997.9|739969.2|738969.2|29
1628665950000|2021-08-11 07:12:30|739988.7|738988.7|739774.8|738774.8|740017.1|739017.1|739755.1|738755.1|36
1628665960000|2021-08-11 07:12:40|739766.9|738766.9|739773.8|738773.8|739779.9|738779.9|739755.3|738755.3|28
1628665970000|2021-08-11 07:12:50|739775.5|738775.5|739778.2|738778.2|739785.5|738785.5|739763.3|738763.3|30
1628665980000|2021-08-11 07:13:00|739766.9|738766.9|739769.5|738769.5|739783.4|738783.4|739766.9|738766.9|16
1628665990000|2021-08-11 07:13:10|739769|738769|739882.1|738882.1|739882.1|738882.1|739769|738769|25
1628666000000|2021-08-11 07:13:20|739887.2|738887.2|739862.7|738862.7|739887.2|738887.2|739857.6|738857.6|25
1628666010000|2021-08-11 07:13:30|739863.1|738863.1|739897.2|738897.2|739897.2|738897.2|739862.3|738862.3|26
1628666020000|2021-08-11 07:13:40|739897.6|738897.6|739887.8|738887.8|739911.7|738911.7|739882.1|738882.1|27
1628666030000|2021-08-11 07:13:50|739888.5|738888.5|739910.4|738910.4|739913.6|738913.6|739888.5|738888.5|31
1628666040000|2021-08-11 07:14:00|739910.9|738910.9|739886.6|738886.6|739910.9|738910.9|739885.5|738885.5|26
1628666050000|2021-08-11 07:14:10|739883.3|738883.3|739921.6|738921.6|739942|738942|739883.3|738883.3|31
1628666060000|2021-08-11 07:14:20|739924.3|738924.3|739901.3|738901.3|739944.6|738944.6|739886.1|738886.1|26
1628666070000|2021-08-11 07:14:30|739899.6|738899.6|739917.1|738917.1|739924.8|738924.8|739889.3|738889.3|32
1628666080000|2021-08-11 07:14:40|739909|738909|739890.5|738890.5|739921.7|738921.7|739855.3|738855.3|38
1628666090000|2021-08-11 07:14:50|739894.2|738894.2|739906.4|738906.4|739906.4|738906.4|739877.6|738877.6|32
1628666100000|2021-08-11 07:15:00|739916.3|738916.3|739843|738843|739916.3|738916.3|739837.1|738837.1|35
1628666110000|2021-08-11 07:15:10|739839.3|738839.3|739810.6|738810.6|739839.3|738839.3|739796.6|738796.6|33
1628666120000|2021-08-11 07:15:20|739800.8|738800.8|739793.7|738793.7|739811.1|738811.1|739793.7|738793.7|28
1628666130000|2021-08-11 07:15:30|739792.9|738792.9|739778.7|738778.7|739793.7|738793.7|739773.7|738773.7|28
1628666140000|2021-08-11 07:15:40|739789.6|738789.6|739778.7|738778.7|739790.9|738790.9|739776.3|738776.3|20
1628666150000|2021-08-11 07:15:50|739793.4|738793.4|739820|738820|739837.4|738837.4|739789.4|738789.4|37
1628666160000|2021-08-11 07:16:00|739820.4|738820.4|739835.8|738835.8|739843.2|738843.2|739816.1|738816.1|31
1628666170000|2021-08-11 07:16:10|739836.3|738836.3|739826.7|738826.7|739837.3|738837.3|739826.1|738826.1|33
1628666180000|2021-08-11 07:16:20|739825.5|738825.5|739874.4|738874.4|739879.3|738879.3|739807.3|738807.3|26
1628666190000|2021-08-11 07:16:30|739875.8|738875.8|739877.2|738877.2|739882.1|738882.1|739873.2|738873.2|34
1628666200000|2021-08-11 07:16:40|739878.2|738878.2|739886.5|738886.5|739892.1|738892.1|739877.6|738877.6|32
1628666210000|2021-08-11 07:16:50|739886.3|738886.3|739987.1|738987.1|739990.4|738990.4|739886.1|738886.1|28
1628666220000|2021-08-11 07:17:00|739988.9|738988.9|740035.4|739035.4|740053|739053|739985.1|738985.1|36
1628666230000|2021-08-11 07:17:10|740029.9|739029.9|740055.1|739055.1|740522|739068.9|740023.7|738522|36
1628666240000|2021-08-11 07:17:20|740056.2|739056.2|740077.3|739077.3|740078.8|739078.8|740053.3|739053.3|35
1628666250000|2021-08-11 07:17:30|740068.7|739068.7|740081.8|739081.8|740089.1|739089.1|740066.9|739066.9|30
1628666260000|2021-08-11 07:17:40|740087.5|739087.5|740118.1|739118.1|740138.1|739138.1|740087.5|739087.5|30
1628666270000|2021-08-11 07:17:50|740134.8|739134.8|740083.1|739083.1|740137.1|739137.1|740083.1|739083.1|34
1628666280000|2021-08-11 07:18:00|740092.1|739092.1|740098.3|739098.3|740098.3|739098.3|740081.4|739081.4|34
1628666290000|2021-08-11 07:18:10|740041.2|739041.2|739987.3|738987.3|740041.2|739041.2|739969.4|738969.4|39
1628666300000|2021-08-11 07:18:20|739992.6|738992.6|739952|738952|739993.7|738993.7|739944.5|738944.5|31
1628666310000|2021-08-11 07:18:30|739945.6|738945.6|740003.9|739003.9|740492.5|739003.9|739939.7|738484.9|33
1628666320000|2021-08-11 07:18:40|739994.8|738994.8|740032.8|739032.8|740032.8|739032.8|739991.4|738991.4|26
1628666330000|2021-08-11 07:18:50|740022.8|739022.8|740026.4|739026.4|740026.4|739026.4|740021.1|739021.1|21
1628666340000|2021-08-11 07:19:00|740024.6|739024.6|740013|739013|740048|739048|740011.4|739011.4|35
1628666350000|2021-08-11 07:19:10|740011.3|739011.3|740014.9|739014.9|740025.5|739025.5|740010.1|739010.1|30
1628666360000|2021-08-11 07:19:20|740015.1|739015.1|740013.3|739013.3|740022.4|739022.4|740010.7|739010.7|24
1628666370000|2021-08-11 07:19:30|740013|739013|740055.3|739055.3|740064.7|739064.7|740012.6|739012.6|28
1628666380000|2021-08-11 07:19:40|740054.7|739054.7|740026.2|739026.2|740061.3|739061.3|740024.9|739024.9|29
1628666390000|2021-08-11 07:19:50|740027.6|739027.6|740593.8|738593.8|740593.8|739050.7|740025.5|738582.1|25
1628666400000|2021-08-11 07:20:00|740590.4|738590.4|740096.3|739096.3|740606.5|739096.9|740088.8|738586.6|35
1628666410000|2021-08-11 07:20:10|740091.5|739091.5|740121.7|739121.7|740121.7|739121.7|740086.2|739086.2|33
1628666420000|2021-08-11 07:20:20|740113.3|739113.3|740125.6|739125.6|740129.9|739129.9|740109.2|739109.2|31
1628666430000|2021-08-11 07:20:30|740134.4|739134.4|740639|738639|740646.7|739157.4|740119.7|738634.5|36
1628666440000|2021-08-11 07:20:40|740636.2|738636.2|740125.1|739125.1|740679.3|739187.5|740125.1|738636.2|36
1628666450000|2021-08-11 07:20:50|740112.3|739112.3|740166.9|739166.9|740174.3|739174.3|740103.2|739103.2|39
1628666460000|2021-08-11 07:21:00|740160.1|739160.1|740262.4|739262.4|740262.4|739262.4|740154.9|739154.9|35
1628666470000|2021-08-11 07:21:10|740263|739263|740310.7|739310.7|740323.2|739323.2|740248.8|739248.8|31
1628666480000|2021-08-11 07:21:20|740309.5|739309.5|740426.2|739426.2|740429.3|739429.3|740296.9|739296.9|39
1628666490000|2021-08-11 07:21:30|740421.9|739421.9|740440.6|739440.6|740457.4|739457.4|740419.1|739419.1|28
1628666500000|2021-08-11 07:21:40|740442.3|739442.3|740960.7|738960.7|740971.3|739454.2|740433.2|738945.9|30
1628666510000|2021-08-11 07:21:50|740958.6|738958.6|740427.8|739427.8|740958.6|739445.5|740420.4|738954.6|37
1628666520000|2021-08-11 07:22:00|740425.6|739425.6|740426.3|739426.3|740462.9|739462.9|740418.8|739418.8|29
1628666530000|2021-08-11 07:22:10|740426.2|739426.2|740476.8|739476.8|740490.2|739490.2|740426.2|739426.2|20
1628666540000|2021-08-11 07:22:20|740477.1|739477.1|740283.3|739283.3|740479.1|739479.1|740283.3|739283.3|38
1628666550000|2021-08-11 07:22:30|740273.9|739273.9|740283|739283|740290.1|739290.1|740267.6|739267.6|34
1628666560000|2021-08-11 07:22:40|740274|739274|740241.1|739241.1|740284.8|739284.8|740219.6|739219.6|30
1628666570000|2021-08-11 07:22:50|740254|739254|740245.9|739245.9|740260.3|739260.3|740240.4|739240.4|28
1628666580000|2021-08-11 07:23:00|740243.8|739243.8|740262.2|739262.2|740267.1|739267.1|740237.2|739237.2|26
1628666590000|2021-08-11 07:23:10|740251.1|739251.1|740229.7|739229.7|740264.2|739264.2|740229.7|739229.7|28
1628666600000|2021-08-11 07:23:20|740240.3|739240.3|740220.6|739220.6|740240.3|739240.3|740216.4|739216.4|33
1628666610000|2021-08-11 07:23:30|740241.1|739241.1|740254.4|739254.4|740258.7|739258.7|740227.5|739227.5|30
1628666620000|2021-08-11 07:23:40|740259.3|739259.3|740234.1|739234.1|740259.3|739259.3|740233.7|739233.7|32
1628666630000|2021-08-11 07:23:50|740235.8|739235.8|740269.9|739269.9|740276.3|739276.3|740232.7|739232.7|31
1628666640000|2021-08-11 07:24:00|740277.1|739277.1|740258.8|739258.8|740277.1|739277.1|740239.6|739239.6|31
1628666650000|2021-08-11 07:24:10|740254.8|739254.8|740311.9|739311.9|740324.6|739324.6|740234|739234|34
1628666660000|2021-08-11 07:24:20|740304.9|739304.9|740306.8|739306.8|740329.8|739329.8|740284.4|739284.4|32
1628666670000|2021-08-11 07:24:30|740303.2|739303.2|740328.7|739328.7|740355.9|739355.9|740282.9|739282.9|33
1628666680000|2021-08-11 07:24:40|740324.8|739324.8|740351|739351|740368.7|739368.7|740324.6|739324.6|30
1628666690000|2021-08-11 07:24:50|740353.5|739353.5|740344.2|739344.2|740361.1|739361.1|740328.4|739328.4|29
1628666700000|2021-08-11 07:25:00|740343.4|739343.4|740348.4|739348.4|740361.5|739361.5|740329.7|739329.7|32
1628666710000|2021-08-11 07:25:10|740349.6|739349.6|740339.4|739339.4|740357|739357|740338.3|739338.3|30
1628666720000|2021-08-11 07:25:20|740329.1|739329.1|740313.4|739313.4|740348.5|739348.5|740312.2|739312.2|24
1628666730000|2021-08-11 07:25:30|740313.1|739313.1|740324.5|739324.5|740337.3|739337.3|740313.1|739313.1|30
1628666740000|2021-08-11 07:25:40|740328.9|739328.9|740478.3|739478.3|740507.7|739507.7|740321.8|739321.8|37
1628666750000|2021-08-11 07:25:50|740470.7|739470.7|740427.5|739427.5|740477|739477|740417.9|739417.9|31
1628666760000|2021-08-11 07:26:00|740427|739427|740417.5|739417.5|740472.3|739472.3|740389.1|739389.1|38
1628666770000|2021-08-11 07:26:10|740417.6|739417.6|740510.8|739510.8|740515|739515|740413.9|739413.9|35
1628666780000|2021-08-11 07:26:20|740510|739510|740611.1|739611.1|740614|739614|740510|739510|40
1628666790000|2021-08-11 07:26:30|740621|739621|740758.5|739758.5|741276.9|739775.7|740605|739261.2|37
1628666800000|2021-08-11 07:26:40|740766.9|739766.9|740791.3|739791.3|741328.4|739809.3|740763.9|739315|32
1628666810000|2021-08-11 07:26:50|740808.4|739808.4|740881.6|739881.6|741418.2|739916.8|740756|739288|38
1628666820000|2021-08-11 07:27:00|740881.8|739881.8|741434.5|739434.5|741466|739942.3|740881.8|739418.2|37
1628666830000|2021-08-11 07:27:10|741435.4|739435.4|740920.5|739920.5|741459.8|739947.1|740916.5|739416.5|39
1628666840000|2021-08-11 07:27:20|740912.6|739912.6|740888.5|739888.5|741395.5|739912.6|740882.4|739395.5|29
1628666850000|2021-08-11 07:27:30|740886.9|739886.9|741296.3|739296.3|741318.9|739886.9|740750.3|739293.4|35
1628666860000|2021-08-11 07:27:40|741294.9|739294.9|741219.4|739219.4|741319|739825.3|740717.1|739214.6|36
1628666870000|2021-08-11 07:27:50|741221.2|739221.2|741158.9|739158.9|741221.2|739654.9|740629.4|739105.4|34
1628666880000|2021-08-11 07:28:00|741162.7|739162.7|740592.4|739592.4|741164|739642|740570|739145.3|34
1628666890000|2021-08-11 07:28:10|740582|739582|740524.6|739524.6|741071.5|739589.1|740515.4|739067.8|31
1628666900000|2021-08-11 07:28:20|740519.8|739519.8|740482.5|739482.5|740995.4|739544.6|740474.4|738990.4|36
1628666910000|2021-08-11 07:28:30|740504.7|739504.7|740525.9|739525.9|741064.1|739576|740492.1|739006.5|33
1628666920000|2021-08-11 07:28:40|741036|739036|741045.8|739045.8|741053.1|739548.5|740517.3|739024.9|30
1628666930000|2021-08-11 07:28:50|741043.8|739043.8|740527|739527|741044.9|739528.8|740482.2|739018.3|35
1628666940000|2021-08-11 07:29:00|740511.5|739511.5|740450|739450|741030.1|739525.9|740431.6|739018.8|36
1628666950000|2021-08-11 07:29:10|740470.4|739470.4|740439|739439|740960.4|739470.4|740430.3|738944|32
1628666960000|2021-08-11 07:29:20|740456.5|739456.5|740433.3|739433.3|740456.8|739456.8|740421.9|739421.9|32
1628666970000|2021-08-11 07:29:30|740433|739433|740394.7|739394.7|740907.7|739433.6|740374.9|738871.5|29
1628666980000|2021-08-11 07:29:40|740895.9|738895.9|740432.5|739432.5|740938.2|739440.7|740414.5|738895.9|34
1628666990000|2021-08-11 07:29:50|740425.5|739425.5|740448.3|739448.3|740449.8|739449.8|740415.1|739415.1|34
1628667000000|2021-08-11 07:30:00|740448|739448|740499.6|739499.6|740506.9|739506.9|740415.7|739415.7|40
1628667010000|2021-08-11 07:30:10|740523.8|739523.8|740659.4|739659.4|740683.4|739683.4|740512.3|739512.3|34
1628667020000|2021-08-11 07:30:20|740650.8|739650.8|740655.8|739655.8|740677.7|739677.7|740636.6|739636.6|33
1628667030000|2021-08-11 07:30:30|740656.6|739656.6|740754.5|739754.5|741273.5|739779.4|740656.6|739233.3|31
1628667040000|2021-08-11 07:30:40|740768|739768|740757.5|739757.5|740777.4|739777.4|740738.7|739738.7|31
1628667050000|2021-08-11 07:30:50|740758|739758|740740|739740|741246.4|739774.5|740737|739242.4|29
1628667060000|2021-08-11 07:31:00|740740.6|739740.6|740459.5|739459.5|741130.4|739770.6|740441.3|738955.1|38
1628667070000|2021-08-11 07:31:10|740468|739468|740958|738958|741023.1|739523.6|740458.5|738950.5|37
1628667080000|2021-08-11 07:31:20|740424.8|739424.8|740914.1|738914.1|740943.5|739424.8|740396.5|738903.4|34
1628667090000|2021-08-11 07:31:30|740913|738913|740884.3|738884.3|740913|739370.8|740370.8|738874.5|32
1628667100000|2021-08-11 07:31:40|740875.8|738875.8|740872.3|738872.3|740884.1|739350.3|740341.9|738848|33
1628667110000|2021-08-11 07:31:50|740869.5|738869.5|740827.1|738827.1|740887|739356.3|740332|738827.1|30
1628667120000|2021-08-11 07:32:00|740295.6|739295.6|740791.4|738791.4|740791.4|739295.6|740215.4|738718.7|37
1628667130000|2021-08-11 07:32:10|740764.7|738764.7|740790.4|738790.4|740817.8|739307|740283.8|738760.4|32
1628667140000|2021-08-11 07:32:20|740794.8|738794.8|740852.4|738852.4|740868.2|739336.6|740318.8|738788.4|31
1628667150000|2021-08-11 07:32:30|740849.6|738849.6|740853|738853|740879.1|739384.5|740339.3|738843.4|35
1628667160000|2021-08-11 07:32:40|740860.7|738860.7|740858.4|738858.4|740884.7|739374.1|740349|738849.3|34
1628667170000|2021-08-11 07:32:50|740858.1|738858.1|740858.7|738858.7|740883.1|738883.1|740839.8|738839.8|39
1628667180000|2021-08-11 07:33:00|740859.4|738859.4|740231.4|739231.4|740871.2|739323.6|740207.2|738747.8|37
1628667190000|2021-08-11 07:33:10|740230.7|739230.7|740273.6|739273.6|740794.3|739281.9|740229.9|738726.5|35
1628667200000|2021-08-11 07:33:20|740275.7|739275.7|740276.5|739276.5|740288.9|739288.9|740258.2|739258.2|29
1628667210000|2021-08-11 07:33:30|740257.7|739257.7|740288.7|739288.7|740291.3|739291.3|740253.8|739253.8|36
1628667220000|2021-08-11 07:33:40|740270.7|739270.7|740280|739280|740283.6|739283.6|740261.5|739261.5|33
1628667230000|2021-08-11 07:33:50|740277.7|739277.7|740238.1|739238.1|740282.8|739282.8|740238.1|739238.1|34
1628667240000|2021-08-11 07:34:00|740245.1|739245.1|740262.6|739262.6|740276.2|739276.2|740221.8|739221.8|34
1628667250000|2021-08-11 07:34:10|740259|739259|740295.2|739295.2|740304.3|739304.3|740246.1|739246.1|36
1628667260000|2021-08-11 07:34:20|740304|739304|740304.9|739304.9|740333.2|739333.2|740290.2|739290.2|36
1628667270000|2021-08-11 07:34:30|740305.4|739305.4|740303.4|739303.4|740329|739329|740295.4|739295.4|30
1628667280000|2021-08-11 07:34:40|740300|739300|740223.4|739223.4|740304.3|739304.3|740218|739218|31
1628667290000|2021-08-11 07:34:50|740223.7|739223.7|740191.1|739191.1|740224.3|739224.3|740187.2|739187.2|36
1628667300000|2021-08-11 07:35:00|740189.9|739189.9|740221.2|739221.2|740243.9|739243.9|740188.1|739188.1|38
1628667310000|2021-08-11 07:35:10|740219.5|739219.5|740212.4|739212.4|740234.4|739234.4|740194.9|739194.9|37
1628667320000|2021-08-11 07:35:20|740228.1|739228.1|740234.5|739234.5|740245.9|739245.9|740203.2|739203.2|34
1628667330000|2021-08-11 07:35:30|740242.4|739242.4|740215.3|739215.3|740260.7|739260.7|740208.1|739208.1|36
1628667340000|2021-08-11 07:35:40|740221.4|739221.4|740215.8|739215.8|740245.1|739245.1|740209.3|739209.3|35
1628667350000|2021-08-11 07:35:50|740232.1|739232.1|740206|739206|740249.5|739249.5|740206|739206|28
1628667360000|2021-08-11 07:36:00|740206.6|739206.6|740231.7|739231.7|740260|739260|740202.9|739202.9|28
1628667370000|2021-08-11 07:36:10|740232.4|739232.4|740326.4|739326.4|740371.4|739371.4|740232.4|739232.4|34
1628667380000|2021-08-11 07:36:20|740332.4|739332.4|740328.9|739328.9|740343|739343|740307.9|739307.9|31
1628667390000|2021-08-11 07:36:30|740312.6|739312.6|740294.8|739294.8|740331.3|739331.3|740279.2|739279.2|26
1628667400000|2021-08-11 07:36:40|740292.8|739292.8|740229|739229|740292.8|739292.8|740227.8|739227.8|32
1628667410000|2021-08-11 07:36:50|740226.2|739226.2|740178.6|739178.6|740233.5|739233.5|740178.3|739178.3|27
1628667420000|2021-08-11 07:37:00|740178.3|739178.3|740206.1|739206.1|740208.4|739208.4|740174.4|739174.4|17
1628667430000|2021-08-11 07:37:10|740208.8|739208.8|740077.5|739077.5|740208.8|739208.8|740052.1|739052.1|34
1628667440000|2021-08-11 07:37:20|740070.1|739070.1|740074|739074|740080.4|739080.4|740058.2|739058.2|32
1628667450000|2021-08-11 07:37:30|740067.5|739067.5|740032.5|739032.5|740069.7|739069.7|740027.9|739027.9|23
1628667460000|2021-08-11 07:37:40|740034.8|739034.8|740072.7|739072.7|740072.7|739072.7|740032|739032|31
1628667470000|2021-08-11 07:37:50|740064.4|739064.4|740047.2|739047.2|740078.2|739078.2|740035.7|739035.7|31
1628667480000|2021-08-11 07:38:00|740047.9|739047.9|740056.7|739056.7|740068.4|739068.4|740044.3|739044.3|29
1628667490000|2021-08-11 07:38:10|740062.1|739062.1|740066.4|739066.4|740084.6|739084.6|740056.4|739056.4|24
1628667500000|2021-08-11 07:38:20|740066.6|739066.6|740208.8|739208.8|740228.3|739228.3|740057.1|739057.1|36
1628667510000|2021-08-11 07:38:30|740219.5|739219.5|740216|739216|740223.5|739223.5|740193.8|739193.8|36
1628667520000|2021-08-11 07:38:40|740233.6|739233.6|740218.9|739218.9|740233.6|739233.6|740191.6|739191.6|24
1628667530000|2021-08-11 07:38:50|740213.9|739213.9|740292.5|739292.5|740305.5|739305.5|740204.7|739204.7|28
1628667540000|2021-08-11 07:39:00|740301.2|739301.2|740355|739355|740382.9|739382.9|740282.7|739282.7|36
1628667550000|2021-08-11 07:39:10|740353.8|739353.8|740358.9|739358.9|740373.6|739373.6|740348.1|739348.1|27
1628667560000|2021-08-11 07:39:20|740358.2|739358.2|740371.2|739371.2|740372.4|739372.4|740358.2|739358.2|20
1628667570000|2021-08-11 07:39:30|740371.5|739371.5|740390.9|739390.9|740393.4|739393.4|740345.7|739345.7|26
1628667580000|2021-08-11 07:39:40|740392.5|739392.5|740406.2|739406.2|740414.6|739414.6|740376.1|739376.1|33
1628667590000|2021-08-11 07:39:50|740407.3|739407.3|740376.2|739376.2|740407.9|739407.9|740375.1|739375.1|34
1628667600000|2021-08-11 07:40:00|740379.4|739379.4|740389.8|739389.8|740390.5|739390.5|740376.3|739376.3|25
1628667610000|2021-08-11 07:40:10|740386.4|739386.4|740346.1|739346.1|740446.9|739446.9|740340.7|739340.7|22
1628667620000|2021-08-11 07:40:20|740359.3|739359.3|740351.6|739351.6|740374.4|739374.4|740323.5|739323.5|38
1628667630000|2021-08-11 07:40:30|740357.7|739357.7|740380.1|739380.1|740389.5|739389.5|740348.7|739348.7|32
1628667640000|2021-08-11 07:40:40|740378.6|739378.6|740435.6|739435.6|740441.4|739441.4|740363.3|739363.3|32
1628667650000|2021-08-11 07:40:50|740428.3|739428.3|740477.7|739477.7|740488.5|739488.5|740428.3|739428.3|34
1628667660000|2021-08-11 07:41:00|740467.4|739467.4|740533.6|739533.6|740555.4|739555.4|740467.4|739467.4|34
1628667670000|2021-08-11 07:41:10|740542|739542|740537.3|739537.3|740544.1|739544.1|740513|739513|26
1628667680000|2021-08-11 07:41:20|740521.2|739521.2|740540.2|739540.2|740540.3|739540.3|740521.2|739521.2|26
1628667690000|2021-08-11 07:41:30|740538.8|739538.8|740535.8|739535.8|740555|739555|740528|739528|23
1628667700000|2021-08-11 07:41:40|740540.7|739540.7|740537.1|739537.1|740543|739543|740527|739527|22
1628667710000|2021-08-11 07:41:50|740536.5|739536.5|740559.1|739559.1|740572|739572|740526.3|739526.3|31
1628667720000|2021-08-11 07:42:00|740558.7|739558.7|740579.4|739579.4|740579.4|739579.4|740548|739548|30
1628667730000|2021-08-11 07:42:10|740576.5|739576.5|740609.5|739609.5|740618.5|739618.5|740560.9|739560.9|34
1628667740000|2021-08-11 07:42:20|740607.9|739607.9|740603.5|739603.5|740613.3|739613.3|740594.8|739594.8|29
1628667750000|2021-08-11 07:42:30|740617.7|739617.7|740648.2|739648.2|740677.2|739677.2|740617.7|739617.7|34
1628667760000|2021-08-11 07:42:40|740654.3|739654.3|740525.2|739525.2|740654.3|739654.3|740508.2|739508.2|31
1628667770000|2021-08-11 07:42:50|740529.3|739529.3|740561.2|739561.2|740583.2|739583.2|740524.6|739524.6|27
1628667780000|2021-08-11 07:43:00|740561|739561|740554.3|739554.3|740572.5|739572.5|740554.3|739554.3|20
1628667790000|2021-08-11 07:43:10|740554.9|739554.9|740527.1|739527.1|740566.4|739566.4|740523.5|739523.5|27
1628667800000|2021-08-11 07:43:20|740538.2|739538.2|740533|739533|740541.1|739541.1|740521.5|739521.5|27
1628667810000|2021-08-11 07:43:30|740527.1|739527.1|740513.2|739513.2|740538.9|739538.9|740512.7|739512.7|28
1628667820000|2021-08-11 07:43:40|740513.9|739513.9|740543.3|739543.3|740576.7|739576.7|740513.9|739513.9|34
1628667830000|2021-08-11 07:43:50|740545.5|739545.5|740558.1|739558.1|740574.3|739574.3|740519.1|739519.1|36
1628667840000|2021-08-11 07:44:00|740559.7|739559.7|740584|739584|740590.7|739590.7|740558.5|739558.5|30
1628667850000|2021-08-11 07:44:10|740579.6|739579.6|740585.1|739585.1|740605.8|739605.8|740566.4|739566.4|31
1628667860000|2021-08-11 07:44:20|740580.3|739580.3|740569.9|739569.9|740595|739595|740540.1|739540.1|30
1628667870000|2021-08-11 07:44:30|740578.1|739578.1|740558.8|739558.8|740578.1|739578.1|740556.2|739556.2|37
1628667880000|2021-08-11 07:44:40|740554.9|739554.9|740501.5|739501.5|740554.9|739554.9|740499.7|739499.7|18
1628667890000|2021-08-11 07:44:50|740492|739492|740490|739490|740512.2|739512.2|740490|739490|24
1628667900000|2021-08-11 07:45:00|740492|739492|740488.7|739488.7|740505.1|739505.1|740483.2|739483.2|28
1628667910000|2021-08-11 07:45:10|740486.9|739486.9|740498.3|739498.3|740511.7|739511.7|740486.9|739486.9|27
1628667920000|2021-08-11 07:45:20|740492.8|739492.8|740504.2|739504.2|740505.9|739505.9|740488.2|739488.2|15
1628667930000|2021-08-11 07:45:30|740498.2|739498.2|740487.9|739487.9|740500.9|739500.9|740481.3|739481.3|18
1628667940000|2021-08-11 07:45:40|740491|739491|740552.9|739552.9|740568.5|739568.5|740487.7|739487.7|24
1628667950000|2021-08-11 07:45:50|740561.2|739561.2|740565.2|739565.2|740577.4|739577.4|740545.9|739545.9|29
1628667960000|2021-08-11 07:46:00|740567.8|739567.8|740623.4|739623.4|740645.1|739645.1|740567.8|739567.8|28
1628667970000|2021-08-11 07:46:10|740640.1|739640.1|740660.4|739660.4|740675.6|739675.6|740639.7|739639.7|23
1628667980000|2021-08-11 07:46:20|740672.4|739672.4|740654.6|739654.6|740675.2|739675.2|740646.6|739646.6|25
1628667990000|2021-08-11 07:46:30|740664.7|739664.7|740634.2|739634.2|740668.5|739668.5|740627.8|739627.8|28
1628668000000|2021-08-11 07:46:40|740630.5|739630.5|740671.7|739671.7|740675.3|739675.3|740626|739626|24
1628668010000|2021-08-11 07:46:50|740660|739660|740571.7|739571.7|740671.9|739671.9|740571.4|739571.4|35
1628668020000|2021-08-11 07:47:00|740581.5|739581.5|740604|739604|740604|739604|740570.6|739570.6|30
1628668030000|2021-08-11 07:47:10|740596.7|739596.7|740576.8|739576.8|740603.7|739603.7|740576.1|739576.1|23
1628668040000|2021-08-11 07:47:20|740588.9|739588.9|740590.5|739590.5|740591.5|739591.5|740564.1|739564.1|29
1628668050000|2021-08-11 07:47:30|740573.1|739573.1|740579|739579|740589.8|739589.8|740572.6|739572.6|27
1628668060000|2021-08-11 07:47:40|740579.3|739579.3|740512.3|739512.3|740580.2|739580.2|740512.3|739512.3|23
1628668070000|2021-08-11 07:47:50|740525.7|739525.7|740525.3|739525.3|740583.1|739583.1|740518.2|739518.2|28
1628668080000|2021-08-11 07:48:00|740520.3|739520.3|740502.4|739502.4|740554|739554|740480|739480|35
1628668090000|2021-08-11 07:48:10|740502.6|739502.6|740488.9|739488.9|740520.2|739520.2|740473.2|739473.2|36
1628668100000|2021-08-11 07:48:20|740499.6|739499.6|740446.6|739446.6|740499.6|739499.6|740417.5|739417.5|36
1628668110000|2021-08-11 07:48:30|740443.5|739443.5|740442.4|739442.4|740462.8|739462.8|740434.6|739434.6|29
1628668120000|2021-08-11 07:48:40|740470.1|739470.1|740425.6|739425.6|740470.1|739470.1|740425.6|739425.6|32
1628668130000|2021-08-11 07:48:50|740432|739432|740424.2|739424.2|740432|739432|740419.8|739419.8|19
1628668140000|2021-08-11 07:49:00|740428|739428|740462.5|739462.5|740503.6|739503.6|740428|739428|32
1628668150000|2021-08-11 07:49:10|740466.9|739466.9|740468.3|739468.3|740482.2|739482.2|740459.5|739459.5|24
1628668160000|2021-08-11 07:49:20|740481.6|739481.6|740531.1|739531.1|740542.1|739542.1|740465.6|739465.6|25
1628668170000|2021-08-11 07:49:30|740524.8|739524.8|740486|739486|740539.8|739539.8|740472.3|739472.3|32
1628668180000|2021-08-11 07:49:40|740482.4|739482.4|740480.7|739480.7|740501|739501|740480.7|739480.7|26
1628668190000|2021-08-11 07:49:50|740463.5|739463.5|740468.2|739468.2|740482.3|739482.3|740463.5|739463.5|28
1628668200000|2021-08-11 07:50:00|740468.7|739468.7|740449.1|739449.1|740470.1|739470.1|740425.5|739425.5|31
1628668210000|2021-08-11 07:50:10|740449.7|739449.7|740451.4|739451.4|740462.4|739462.4|740446.6|739446.6|24
1628668220000|2021-08-11 07:50:20|740453.1|739453.1|740469.2|739469.2|740485.8|739485.8|740453.1|739453.1|25
1628668230000|2021-08-11 07:50:30|740466.6|739466.6|740504.6|739504.6|740504.6|739504.6|740465.8|739465.8|23
1628668240000|2021-08-11 07:50:40|740518.1|739518.1|740471.6|739471.6|740518.1|739518.1|740459.5|739459.5|31
1628668250000|2021-08-11 07:50:50|740467.1|739467.1|740477|739477|740480.6|739480.6|740467.1|739467.1|22
1628668260000|2021-08-11 07:51:00|740476.1|739476.1|740495.9|739495.9|741012.8|739515.5|740476.1|738995.5|31
1628668270000|2021-08-11 07:51:10|740495.1|739495.1|740514.8|739514.8|740535.3|739535.3|740485.8|739485.8|24
1628668280000|2021-08-11 07:51:20|740517.7|739517.7|740490.2|739490.2|740523.4|739523.4|740475.7|739475.7|28
1628668290000|2021-08-11 07:51:30|740487.9|739487.9|740477.9|739477.9|740509|739509|740471.4|739471.4|26
1628668300000|2021-08-11 07:51:40|740478.8|739478.8|740456.2|739456.2|740478.8|739478.8|740446.9|739446.9|30
1628668310000|2021-08-11 07:51:50|740459.1|739459.1|740447.1|739447.1|740465.7|739465.7|740438.2|739438.2|24
1628668320000|2021-08-11 07:52:00|740441.7|739441.7|740441.7|739441.7|740460.6|739460.6|740436.4|739436.4|26
1628668330000|2021-08-11 07:52:10|740440|739440|740428.6|739428.6|740454|739454|740412.6|739412.6|25
1628668340000|2021-08-11 07:52:20|740424.1|739424.1|740347.2|739347.2|740437.6|739437.6|740347.2|739347.2|27
1628668350000|2021-08-11 07:52:30|740296.4|739296.4|740300.8|739300.8|740300.8|739300.8|740260.4|739260.4|34
1628668360000|2021-08-11 07:52:40|740292|739292|740200.8|739200.8|740309.6|739309.6|740197.4|739197.4|25
1628668370000|2021-08-11 07:52:50|740221.7|739221.7|740248.2|739248.2|740259.4|739259.4|740201.4|739201.4|28
1628668380000|2021-08-11 07:53:00|740244.7|739244.7|740376.5|739376.5|740390.4|739390.4|740244.7|739244.7|34
1628668390000|2021-08-11 07:53:10|740381|739381|740362.6|739362.6|740384.8|739384.8|740355.5|739355.5|32
1628668400000|2021-08-11 07:53:20|740365.6|739365.6|740349.1|739349.1|740382.7|739382.7|740298.5|739298.5|35
1628668410000|2021-08-11 07:53:30|740344.6|739344.6|740396.6|739396.6|740423.2|739423.2|740344.6|739344.6|29
1628668420000|2021-08-11 07:53:40|740410.9|739410.9|740390.9|739390.9|740410.9|739410.9|740346.7|739346.7|33
1628668430000|2021-08-11 07:53:50|740385.6|739385.6|740285.6|739285.6|740393.2|739393.2|740272.8|739272.8|35
1628668440000|2021-08-11 07:54:00|740288.7|739288.7|740285.7|739285.7|740288.7|739288.7|740271.4|739271.4|24
1628668450000|2021-08-11 07:54:10|740275.9|739275.9|740272.1|739272.1|740280.4|739280.4|740270.5|739270.5|21
1628668460000|2021-08-11 07:54:20|740273|739273|740254.7|739254.7|740274|739274|740242.2|739242.2|30
1628668470000|2021-08-11 07:54:30|740251.8|739251.8|740241.8|739241.8|740263.4|739263.4|740232.3|739232.3|27
1628668480000|2021-08-11 07:54:40|740242.6|739242.6|740233.9|739233.9|740255.6|739255.6|740221.9|739221.9|30
1628668490000|2021-08-11 07:54:50|740234.2|739234.2|740238.8|739238.8|740250.6|739250.6|740234.2|739234.2|29
1628668500000|2021-08-11 07:55:00|740234.5|739234.5|740243.1|739243.1|740248|739248|740229|739229|30
1628668510000|2021-08-11 07:55:10|740239.3|739239.3|740246|739246|740246|739246|740234.9|739234.9|27
1628668520000|2021-08-11 07:55:20|740246.4|739246.4|740299.6|739299.6|740330.3|739330.3|740239.1|739239.1|35
1628668530000|2021-08-11 07:55:30|740312|739312|740330.8|739330.8|740340.3|739340.3|740312|739312|29
1628668540000|2021-08-11 07:55:40|740328.6|739328.6|740335.8|739335.8|740336.4|739336.4|740328.6|739328.6|16
1628668550000|2021-08-11 07:55:50|740335.9|739335.9|740311.3|739311.3|740337.1|739337.1|740305.3|739305.3|29
1628668560000|2021-08-11 07:56:00|740311.9|739311.9|740301.7|739301.7|740319.1|739319.1|740296.2|739296.2|26
1628668570000|2021-08-11 07:56:10|740301.3|739301.3|740395.4|739395.4|740443.6|739443.6|740301.3|739301.3|33
1628668580000|2021-08-11 07:56:20|740397.8|739397.8|740386.9|739386.9|740403.1|739403.1|740384.6|739384.6|25
1628668590000|2021-08-11 07:56:30|740385.1|739385.1|740390.2|739390.2|740422.8|739422.8|740367.3|739367.3|32
1628668600000|2021-08-11 07:56:40|740389.9|739389.9|740390.4|739390.4|740405.6|739405.6|740366.5|739366.5|29
1628668610000|2021-08-11 07:56:50|740399.1|739399.1|740388.4|739388.4|740399.1|739399.1|740387.5|739387.5|26
1628668620000|2021-08-11 07:57:00|740390.8|739390.8|740375.6|739375.6|740391.7|739391.7|740361|739361|29
1628668630000|2021-08-11 07:57:10|740371.7|739371.7|740393.6|739393.6|740397.2|739397.2|740371.7|739371.7|29
1628668640000|2021-08-11 07:57:20|740393.8|739393.8|740403.7|739403.7|740416.9|739416.9|740393.8|739393.8|18
1628668650000|2021-08-11 07:57:30|740398|739398|740449.7|739449.7|740456.2|739456.2|740371.9|739371.9|34
1628668660000|2021-08-11 07:57:40|740451.9|739451.9|740447.3|739447.3|740455.1|739455.1|740437.7|739437.7|20
1628668670000|2021-08-11 07:57:50|740447.4|739447.4|740360.1|739360.1|740456.1|739456.1|740358.4|739358.4|30
1628668680000|2021-08-11 07:58:00|740362|739362|740330.5|739330.5|740374.2|739374.2|740330.5|739330.5|24
1628668690000|2021-08-11 07:58:10|740341.8|739341.8|740307.9|739307.9|740346|739346|740300.3|739300.3|31
1628668700000|2021-08-11 07:58:20|740309.7|739309.7|740298.6|739298.6|740314.9|739314.9|740297.5|739297.5|26
1628668710000|2021-08-11 07:58:30|740296.5|739296.5|740264.3|739264.3|740298.6|739298.6|740245.7|739245.7|32
1628668720000|2021-08-11 07:58:40|740250.9|739250.9|740250.9|739250.9|740262.3|739262.3|740246.7|739246.7|29
1628668730000|2021-08-11 07:58:50|740250.1|739250.1|740256.7|739256.7|740257.9|739257.9|740239.6|739239.6|25
1628668740000|2021-08-11 07:59:00|740245.2|739245.2|740113.4|739113.4|740246.2|739246.2|740113.4|739113.4|35
1628668750000|2021-08-11 07:59:10|740114.7|739114.7|740035.4|739035.4|740131.5|739131.5|740035.4|739035.4|19
1628668760000|2021-08-11 07:59:20|740055.6|739055.6|740046.4|739046.4|740068.1|739068.1|740045.5|739045.5|35
1628668770000|2021-08-11 07:59:30|740044.3|739044.3|740013.5|739013.5|740048.7|739048.7|740003.7|739003.7|31
1628668780000|2021-08-11 07:59:40|740020.1|739020.1|739987.3|738987.3|740032|739032|739985.5|738985.5|30
1628668790000|2021-08-11 07:59:50|740502.4|738502.4|740431.2|738431.2|740513|738513|740416.9|738416.9|34
1628668800000|2021-08-11 08:00:00|740430.4|738430.4|739894.7|738894.7|740430.4|738906.8|739890.5|738409.2|30
1628668810000|2021-08-11 08:00:10|739890.2|738890.2|739882.5|738882.5|739893.9|738893.9|739876.6|738876.6|29
1628668820000|2021-08-11 08:00:20|739884.6|738884.6|740098.1|739098.1|740098.9|739098.9|739882.2|738882.2|35
1628668830000|2021-08-11 08:00:30|740089.7|739089.7|740009.2|739009.2|740089.7|739089.7|740004.8|739004.8|37
1628668840000|2021-08-11 08:00:40|740009.8|739009.8|740083.4|739083.4|740085.2|739085.2|740009.5|739009.5|33
1628668850000|2021-08-11 08:00:50|740101.2|739101.2|740061.4|739061.4|740106.3|739106.3|740052|739052|27
1628668860000|2021-08-11 08:01:00|740060.8|739060.8|740065.3|739065.3|740588.6|739129.2|740059.1|738563.2|31
1628668870000|2021-08-11 08:01:10|740064.2|739064.2|740096.4|739096.4|740101.4|739101.4|740061.9|739061.9|31
1628668880000|2021-08-11 08:01:20|740094.3|739094.3|740110.2|739110.2|740113.6|739113.6|740085.7|739085.7|27
1628668890000|2021-08-11 08:01:30|740111.6|739111.6|740188.1|739188.1|740204.7|739204.7|740107.6|739107.6|36
1628668900000|2021-08-11 08:01:40|740203.4|739203.4|740091.7|739091.7|740203.4|739203.4|740086.6|739086.6|39
1628668910000|2021-08-11 08:01:50|740089.4|739089.4|740113.6|739113.6|740113.6|739113.6|740081.9|739081.9|34
1628668920000|2021-08-11 08:02:00|740113.9|739113.9|740114.4|739114.4|740597.2|739139.5|740098.9|738583.1|34
1628668930000|2021-08-11 08:02:10|740112.8|739112.8|740098.8|739098.8|740122.2|739122.2|740092.3|739092.3|28
1628668940000|2021-08-11 08:02:20|740099.4|739099.4|740107.8|739107.8|740122.7|739122.7|740099.4|739099.4|28
1628668950000|2021-08-11 08:02:30|740106.7|739106.7|740092.7|739092.7|740113.4|739113.4|740092.2|739092.2|28
1628668960000|2021-08-11 08:02:40|740092.6|739092.6|740089.9|739089.9|740102.3|739102.3|740089.1|739089.1|23
1628668970000|2021-08-11 08:02:50|740088.8|739088.8|739979|738979|740491.4|739104.4|739979|738491.4|25
1628668980000|2021-08-11 08:03:00|739980.7|738980.7|740040.8|739040.8|740509.2|739040.8|739975|738502.4|37
1628668990000|2021-08-11 08:03:10|740034.8|739034.8|739956.3|738956.3|740034.8|739034.8|739956.3|738956.3|29
1628669000000|2021-08-11 08:03:20|739957.3|738957.3|740040.6|739040.6|740042.1|739042.1|739933.7|738933.7|31
1628669010000|2021-08-11 08:03:30|740040|739040|740053.6|739053.6|740070.9|739070.9|740039.4|739039.4|21
1628669020000|2021-08-11 08:03:40|740054.2|739054.2|740007.3|739007.3|740069.6|739069.6|740002.5|739002.5|28
1628669030000|2021-08-11 08:03:50|740008.5|739008.5|739995.7|738995.7|740020.8|739020.8|739994.1|738994.1|26
1628669040000|2021-08-11 08:04:00|740000.3|739000.3|739972.9|738972.9|740000.3|739000.3|739967.7|738967.7|33
1628669050000|2021-08-11 08:04:10|739955.4|738955.4|739945|738945|739968.7|738968.7|739940.6|738940.6|30
1628669060000|2021-08-11 08:04:20|739953.5|738953.5|739947.3|738947.3|739954.1|738954.1|739930.9|738930.9|30
1628669070000|2021-08-11 08:04:30|739943.9|738943.9|739920|738920|739971.2|738971.2|739920|738920|32
1628669080000|2021-08-11 08:04:40|739921.7|738921.7|739915.5|738915.5|739934.2|738934.2|739909.3|738909.3|21
1628669090000|2021-08-11 08:04:50|739932.3|738932.3|739935.7|738935.7|739945.1|738945.1|739926.9|738926.9|24
1628669100000|2021-08-11 08:05:00|739935|738935|739839.8|738839.8|739935.4|738935.4|739838.2|738838.2|36
1628669110000|2021-08-11 08:05:10|739839.4|738839.4|739828.7|738828.7|739839.4|738839.4|739826.7|738826.7|26
1628669120000|2021-08-11 08:05:20|739826.8|738826.8|739841|738841|739841.2|738841.2|739823.9|738823.9|27
1628669130000|2021-08-11 08:05:30|739839.9|738839.9|739834.7|738834.7|739882|738882|739834.6|738834.6|31
1628669140000|2021-08-11 08:05:40|739832.1|738832.1|739827.9|738827.9|739833.1|738833.1|739811.2|738811.2|21
1628669150000|2021-08-11 08:05:50|739832.4|738832.4|739827.1|738827.1|739834.3|738834.3|739818.3|738818.3|19
1628669160000|2021-08-11 08:06:00|739831.2|738831.2|739829.8|738829.8|739846.2|738846.2|739820.6|738820.6|25
1628669170000|2021-08-11 08:06:10|739830.4|738830.4|739790.5|738790.5|739837|738837|739778|738778|21
1628669180000|2021-08-11 08:06:20|739791.9|738791.9|739805.2|738805.2|739812.3|738812.3|739791.8|738791.8|31
1628669190000|2021-08-11 08:06:30|739805.3|738805.3|739788.1|738788.1|739807.2|738807.2|739785.9|738785.9|22
1628669200000|2021-08-11 08:06:40|739782.6|738782.6|739776.1|738776.1|739786.2|738786.2|739772.9|738772.9|23
1628669210000|2021-08-11 08:06:50|739777.3|738777.3|739784.6|738784.6|739784.6|738784.6|739775.4|738775.4|10
1628669220000|2021-08-11 08:07:00|739788.1|738788.1|739804.3|738804.3|739810.1|738810.1|739788.1|738788.1|28
1628669230000|2021-08-11 08:07:10|739803.6|738803.6|739805.2|738805.2|739808.6|738808.6|739799.7|738799.7|18
1628669240000|2021-08-11 08:07:20|739805.6|738805.6|739823.5|738823.5|739824.1|738824.1|739797.9|738797.9|20
1628669250000|2021-08-11 08:07:30|739816.7|738816.7|739801.7|738801.7|739825.5|738825.5|739787.5|738787.5|32
1628669260000|2021-08-11 08:07:40|739799.6|738799.6|739837.2|738837.2|739841.3|738841.3|739799.6|738799.6|38
1628669270000|2021-08-11 08:07:50|739837.1|738837.1|739885.3|738885.3|739894.1|738894.1|739837.1|738837.1|36
1628669280000|2021-08-11 08:08:00|739885.8|738885.8|739885.4|738885.4|739899|738899|739883.5|738883.5|28
1628669290000|2021-08-11 08:08:10|739885.8|738885.8|739892.4|738892.4|739901.3|738901.3|739885.8|738885.8|29
1628669300000|2021-08-11 08:08:20|739892.7|738892.7|739885.4|738885.4|739902|738902|739862.6|738862.6|29
1628669310000|2021-08-11 08:08:30|739894.4|738894.4|739882.4|738882.4|739899.4|738899.4|739882.4|738882.4|28
1628669320000|2021-08-11 08:08:40|739887|738887|739888.8|738888.8|739902.8|738902.8|739879.6|738879.6|26
1628669330000|2021-08-11 08:08:50|739887.9|738887.9|739840.9|738840.9|739903.2|738903.2|739840.9|738840.9|31
1628669340000|2021-08-11 08:09:00|739846.2|738846.2|739821.8|738821.8|739854.7|738854.7|739802.6|738802.6|24
1628669350000|2021-08-11 08:09:10|739817.8|738817.8|739822.8|738822.8|739829.7|738829.7|739814.8|738814.8|19
1628669360000|2021-08-11 08:09:20|739825.6|738825.6|739822.1|738822.1|739832.9|738832.9|739812.3|738812.3|31
1628669370000|2021-08-11 08:09:30|739818|738818|739948.3|738948.3|739949|738949|739818|738818|30
1628669380000|2021-08-11 08:09:40|739949.7|738949.7|739982.5|738982.5|739995.5|738995.5|739942.1|738942.1|36
1628669390000|2021-08-11 08:09:50|739987.4|738987.4|739994.5|738994.5|740004.6|739004.6|739974.7|738974.7|22
1628669400000|2021-08-11 08:10:00|739993.5|738993.5|739962.3|738962.3|739996.2|738996.2|739962.3|738962.3|24
1628669410000|2021-08-11 08:10:10|739964.2|738964.2|739963.9|738963.9|739972.7|738972.7|739963.9|738963.9|14
1628669420000|2021-08-11 08:10:20|739965.7|738965.7|739973.7|738973.7|739982.5|738982.5|739956.9|738956.9|26
1628669430000|2021-08-11 08:10:30|739972.9|738972.9|739983.3|738983.3|739984.2|738984.2|739971.2|738971.2|12
1628669440000|2021-08-11 08:10:40|739971.8|738971.8|739983.4|738983.4|739983.9|738983.9|739971.8|738971.8|15
1628669450000|2021-08-11 08:10:50|739973.4|738973.4|739965.5|738965.5|739977.9|738977.9|739964.2|738964.2|19
1628669460000|2021-08-11 08:11:00|739970.7|738970.7|739955.9|738955.9|739974.3|738974.3|739948.9|738948.9|24
1628669470000|2021-08-11 08:11:10|739955|738955|739983.4|738983.4|739988|738988|739950.4|738950.4|33
1628669480000|2021-08-11 08:11:20|739983.2|738983.2|739990.9|738990.9|740002|739002|739978.9|738978.9|24
1628669490000|2021-08-11 08:11:30|739979.6|738979.6|739978.1|738978.1|739996.1|738996.1|739978.1|738978.1|19
1628669500000|2021-08-11 08:11:40|739977.1|738977.1|739935.8|738935.8|740002.3|739002.3|739935.8|738935.8|25
1628669510000|2021-08-11 08:11:50|739949.5|738949.5|739950.2|738950.2|739954.3|738954.3|739930.7|738930.7|23
1628669520000|2021-08-11 08:12:00|739948.8|738948.8|739941.2|738941.2|739950.9|738950.9|739937.7|738937.7|17
1628669530000|2021-08-11 08:12:10|739941.6|738941.6|739979.1|738979.1|739984.2|738984.2|739941.6|738941.6|30
1628669540000|2021-08-11 08:12:20|739968.6|738968.6|739983.8|738983.8|739984.5|738984.5|739966.9|738966.9|26
1628669550000|2021-08-11 08:12:30|739984.4|738984.4|739974.5|738974.5|739984.4|738984.4|739974.2|738974.2|22
1628669560000|2021-08-11 08:12:40|739974.7|738974.7|739971.1|738971.1|739984.3|738984.3|739965.9|738965.9|25
1628669570000|2021-08-11 08:12:50|739975.2|738975.2|739970.2|738970.2|739975.2|738975.2|739963.9|738963.9|29
1628669580000|2021-08-11 08:13:00|739973.8|738973.8|739967.6|738967.6|739973.9|738973.9|739955.7|738955.7|21
1628669590000|2021-08-11 08:13:10|740025.6|739025.6|739987|738987|740025.6|739025.6|739986.8|738986.8|26
1628669600000|2021-08-11 08:13:20|739986|738986|739996.5|738996.5|739997.4|738997.4|739984.5|738984.5|19
1628669610000|2021-08-11 08:13:30|739998.5|738998.5|740052.2|739052.2|740066.4|739066.4|739986.6|738986.6|31
1628669620000|2021-08-11 08:13:40|740065.1|739065.1|740063|739063|740067.8|739067.8|740047.5|739047.5|31
1628669630000|2021-08-11 08:13:50|740061.3|739061.3|740070|739070|740073|739073|740051.8|739051.8|24
1628669640000|2021-08-11 08:14:00|740054.6|739054.6|740070.6|739070.6|740075|739075|740051.3|739051.3|29
1628669650000|2021-08-11 08:14:10|740062.3|739062.3|740063.4|739063.4|740075.4|739075.4|740061.5|739061.5|25
1628669660000|2021-08-11 08:14:20|740065.3|739065.3|740065.1|739065.1|740067.1|739067.1|740064.1|739064.1|9
1628669670000|2021-08-11 08:14:30|740066.1|739066.1|740037.2|739037.2|740066.1|739066.1|740035.5|739035.5|21
1628669680000|2021-08-11 08:14:40|740045.4|739045.4|740059.4|739059.4|740059.4|739059.4|740044.7|739044.7|19
1628669690000|2021-08-11 08:14:50|740050.4|739050.4|740056.5|739056.5|740059.9|739059.9|740043.1|739043.1|28
1628669700000|2021-08-11 08:15:00|740049.1|739049.1|740060.6|739060.6|740060.6|739060.6|740040|739040|31
1628669710000|2021-08-11 08:15:10|740059.2|739059.2|740029.4|739029.4|740059.8|739059.8|740023.1|739023.1|30
1628669720000|2021-08-11 08:15:20|740028.7|739028.7|740052.4|739052.4|740052.4|739052.4|740019.1|739019.1|27
1628669730000|2021-08-11 08:15:30|740052.1|739052.1|740069.3|739069.3|740069.3|739069.3|740039|739039|19
1628669740000|2021-08-11 08:15:40|740065.6|739065.6|740070.7|739070.7|740085.3|739085.3|740057.1|739057.1|36
1628669750000|2021-08-11 08:15:50|740071.4|739071.4|740120.9|739120.9|740120.9|739120.9|740019.1|739019.1|36
1628669760000|2021-08-11 08:16:00|740122.6|739122.6|740278.8|739278.8|740283.8|739283.8|740122.6|739122.6|37
1628669770000|2021-08-11 08:16:10|740278.6|739278.6|740227.1|739227.1|740279.4|739279.4|740226|739226|36
1628669780000|2021-08-11 08:16:20|740227.4|739227.4|740221.7|739221.7|740251.7|739251.7|740216|739216|36
1628669790000|2021-08-11 08:16:30|740231.7|739231.7|740231.1|739231.1|740234|739234|740218.5|739218.5|33
1628669800000|2021-08-11 08:16:40|740233.3|739233.3|740247.1|739247.1|740259.3|739259.3|740233.3|739233.3|30
1628669810000|2021-08-11 08:16:50|740243.6|739243.6|740238.6|739238.6|740247.9|739247.9|740228.4|739228.4|32
1628669820000|2021-08-11 08:17:00|740240|739240|740242.8|739242.8|740249.6|739249.6|740237.1|739237.1|26
1628669830000|2021-08-11 08:17:10|740243.1|739243.1|740244.3|739244.3|740246.6|739246.6|740242.2|739242.2|19
1628669840000|2021-08-11 08:17:20|740238.6|739238.6|740248.5|739248.5|740263.7|739263.7|740238.6|739238.6|25
1628669850000|2021-08-11 08:17:30|740256.8|739256.8|740183.9|739183.9|740256.8|739256.8|740175.5|739175.5|35
1628669860000|2021-08-11 08:17:40|740181.9|739181.9|740195.5|739195.5|740195.5|739195.5|740176.7|739176.7|29
1628669870000|2021-08-11 08:17:50|740194.6|739194.6|740188.2|739188.2|740199|739199|740185.5|739185.5|28
1628669880000|2021-08-11 08:18:00|740189|739189|740205.9|739205.9|740213.9|739213.9|740189|739189|30
1628669890000|2021-08-11 08:18:10|740205.5|739205.5|740192|739192|740214.5|739214.5|740187.8|739187.8|24
1628669900000|2021-08-11 08:18:20|740192.1|739192.1|740166.2|739166.2|740203.6|739203.6|740166.2|739166.2|26
1628669910000|2021-08-11 08:18:30|740170.3|739170.3|740171.7|739171.7|740176.7|739176.7|740168.4|739168.4|17
1628669920000|2021-08-11 08:18:40|740171.2|739171.2|740171.2|739171.2|740172.7|739172.7|740139.3|739139.3|28
1628669930000|2021-08-11 08:18:50|740167.3|739167.3|740201.5|739201.5|740201.5|739201.5|740156.6|739156.6|26
1628669940000|2021-08-11 08:19:00|740197.6|739197.6|740194|739194|740208.5|739208.5|740191.7|739191.7|19
1628669950000|2021-08-11 08:19:10|740193.6|739193.6|740217.1|739217.1|740225.2|739225.2|740193.6|739193.6|22
1628669960000|2021-08-11 08:19:20|740218.5|739218.5|740287.5|739287.5|740296.6|739296.6|740212.7|739212.7|22
1628669970000|2021-08-11 08:19:30|740287.8|739287.8|740259|739259|740319|739319|740259|739259|28
1628669980000|2021-08-11 08:19:40|740265.5|739265.5|740273.9|739273.9|740275.3|739275.3|740258.2|739258.2|32
1628669990000|2021-08-11 08:19:50|740275.5|739275.5|740271.9|739271.9|740278.9|739278.9|740270.3|739270.3|20
1628670000000|2021-08-11 08:20:00|740269.5|739269.5|740267|739267|740273|739273|740263.9|739263.9|20
1628670010000|2021-08-11 08:20:10|740266.8|739266.8|740216.2|739216.2|740275.5|739275.5|740191.9|739191.9|17
1628670020000|2021-08-11 08:20:20|740223.4|739223.4|740208.8|739208.8|740223.4|739223.4|740207.7|739207.7|18
1628670030000|2021-08-11 08:20:30|740210.2|739210.2|740216.1|739216.1|740216.1|739216.1|740170.7|739170.7|32
1628670040000|2021-08-11 08:20:40|740216.2|739216.2|740189.6|739189.6|740222.3|739222.3|740183.1|739183.1|23
1628670050000|2021-08-11 08:20:50|740191.3|739191.3|740228.5|739228.5|740228.5|739228.5|740189.9|739189.9|22
1628670060000|2021-08-11 08:21:00|740231|739231|740312.2|739312.2|740320.6|739320.6|740224|739224|36
1628670070000|2021-08-11 08:21:10|740321.4|739321.4|740355.5|739355.5|740363.8|739363.8|740317.7|739317.7|26
1628670080000|2021-08-11 08:21:20|740357.4|739357.4|740341.5|739341.5|740359.7|739359.7|740341.5|739341.5|19
1628670090000|2021-08-11 08:21:30|740343|739343|740424.7|739424.7|740427.8|739427.8|740329.3|739329.3|32
1628670100000|2021-08-11 08:21:40|740424.1|739424.1|740402.9|739402.9|740425.2|739425.2|740392.8|739392.8|32
1628670110000|2021-08-11 08:21:50|740402.4|739402.4|740517.2|739517.2|740529.5|739529.5|740402.4|739402.4|32
1628670120000|2021-08-11 08:22:00|740513.1|739513.1|740553.5|739553.5|740553.5|739553.5|740509|739509|31
1628670130000|2021-08-11 08:22:10|740562.6|739562.6|740573.6|739573.6|740576.2|739576.2|740549.8|739549.8|38
1628670140000|2021-08-11 08:22:20|740577|739577|740565.2|739565.2|740579.8|739579.8|740563.6|739563.6|23
1628670150000|2021-08-11 08:22:30|740573.4|739573.4|740561.8|739561.8|740573.8|739573.8|740549.8|739549.8|35
1628670160000|2021-08-11 08:22:40|740539.8|739539.8|740583.8|739583.8|740583.8|739583.8|740539.8|739539.8|31
1628670170000|2021-08-11 08:22:50|740585.8|739585.8|740574.7|739574.7|740593.3|739593.3|740574.7|739574.7|33
1628670180000|2021-08-11 08:23:00|740576.6|739576.6|740575.3|739575.3|740598.9|739598.9|740553|739553|32
1628670190000|2021-08-11 08:23:10|740584|739584|740516.4|739516.4|740598.8|739598.8|740510.2|739510.2|36
1628670200000|2021-08-11 08:23:20|740525.7|739525.7|740489.1|739489.1|740525.7|739525.7|740480.9|739480.9|33
1628670210000|2021-08-11 08:23:30|740503.1|739503.1|740481.6|739481.6|740508.1|739508.1|740476|739476|28
1628670220000|2021-08-11 08:23:40|740478|739478|740484.5|739484.5|740487.2|739487.2|740473.7|739473.7|20
1628670230000|2021-08-11 08:23:50|740484.7|739484.7|740492.8|739492.8|740495.5|739495.5|740481.9|739481.9|17
1628670240000|2021-08-11 08:24:00|740492.4|739492.4|740495.1|739495.1|740502.2|739502.2|740489.7|739489.7|31
1628670250000|2021-08-11 08:24:10|740494.9|739494.9|740499.6|739499.6|740507.1|739507.1|740491.5|739491.5|34
1628670260000|2021-08-11 08:24:20|740497|739497|740542.3|739542.3|740553.4|739553.4|740495|739495|27
1628670270000|2021-08-11 08:24:30|740541.2|739541.2|740538.8|739538.8|740556.9|739556.9|740507.3|739507.3|31
1628670280000|2021-08-11 08:24:40|740526.8|739526.8|740535.9|739535.9|740553.1|739553.1|740526.8|739526.8|30
1628670290000|2021-08-11 08:24:50|740541.9|739541.9|740527|739527|740541.9|739541.9|740522.9|739522.9|30
1628670300000|2021-08-11 08:25:00|740530.8|739530.8|740531.1|739531.1|740541.5|739541.5|740518.2|739518.2|37
1628670310000|2021-08-11 08:25:10|740532|739532|740491.1|739491.1|740544.6|739544.6|740489|739489|34
1628670320000|2021-08-11 08:25:20|740466.5|739466.5|740445.7|739445.7|740466.5|739466.5|740419.9|739419.9|32
1628670330000|2021-08-11 08:25:30|740448.8|739448.8|740538.2|739538.2|740540.1|739540.1|740433.2|739433.2|35
1628670340000|2021-08-11 08:25:40|740537.5|739537.5|740530.1|739530.1|740540.7|739540.7|740530.1|739530.1|18
1628670350000|2021-08-11 08:25:50|740525.8|739525.8|740528.4|739528.4|740541.8|739541.8|740518.6|739518.6|20
1628670360000|2021-08-11 08:26:00|740527.3|739527.3|740533.9|739533.9|740533.9|739533.9|740505.3|739505.3|28
1628670370000|2021-08-11 08:26:10|740514|739514|740514.5|739514.5|740533.9|739533.9|740504.5|739504.5|31
1628670380000|2021-08-11 08:26:20|740519.3|739519.3|740519.1|739519.1|740532|739532|740507.4|739507.4|26
1628670390000|2021-08-11 08:26:30|740519.4|739519.4|740520.9|739520.9|740534.7|739534.7|740519.4|739519.4|21
1628670400000|2021-08-11 08:26:40|740522|739522|740542.6|739542.6|740542.6|739542.6|740522|739522|22
1628670410000|2021-08-11 08:26:50|740531.4|739531.4|740515.8|739515.8|740540.5|739540.5|740514.6|739514.6|26
1628670420000|2021-08-11 08:27:00|740519.3|739519.3|740530.8|739530.8|740543.6|739543.6|740518.1|739518.1|32
1628670430000|2021-08-11 08:27:10|740529.2|739529.2|740536.4|739536.4|740548|739548|740529.2|739529.2|30
1628670440000|2021-08-11 08:27:20|740530.4|739530.4|740504.7|739504.7|740530.4|739530.4|740498|739498|30
1628670450000|2021-08-11 08:27:30|740502.5|739502.5|740504.3|739504.3|740539.3|739539.3|740492.5|739492.5|25
1628670460000|2021-08-11 08:27:40|740502.3|739502.3|740475.3|739475.3|740502.3|739502.3|740474.6|739474.6|33
1628670470000|2021-08-11 08:27:50|740475|739475|740476.8|739476.8|740485.5|739485.5|740473.9|739473.9|26
1628670480000|2021-08-11 08:28:00|740480.4|739480.4|740465.8|739465.8|740480.4|739480.4|740443.2|739443.2|35
1628670490000|2021-08-11 08:28:10|740467.3|739467.3|740512.1|739512.1|740519.4|739519.4|740459.6|739459.6|28
1628670500000|2021-08-11 08:28:20|740512.7|739512.7|740511.1|739511.1|740516.9|739516.9|740506.1|739506.1|30
1628670510000|2021-08-11 08:28:30|740510.1|739510.1|740658.1|739658.1|740669.5|739669.5|740509|739509|34
1628670520000|2021-08-11 08:28:40|740662.5|739662.5|740591.3|739591.3|740662.5|739662.5|740587.9|739587.9|31
1628670530000|2021-08-11 08:28:50|740589.7|739589.7|740435.8|739435.8|740598.5|739598.5|740435.8|739435.8|30
1628670540000|2021-08-11 08:29:00|740437.8|739437.8|740408.5|739408.5|740447|739447|740408.5|739408.5|35
1628670550000|2021-08-11 08:29:10|740406.3|739406.3|740396.1|739396.1|740423.2|739423.2|740392.8|739392.8|32
1628670560000|2021-08-11 08:29:20|740396|739396|740346.6|739346.6|740396.8|739396.8|740342.3|739342.3|31
1628670570000|2021-08-11 08:29:30|740346.4|739346.4|740311.3|739311.3|740346.4|739346.4|740308.7|739308.7|29
1628670580000|2021-08-11 08:29:40|740326.2|739326.2|740286.6|739286.6|740326.2|739326.2|740271.2|739271.2|31
1628670590000|2021-08-11 08:29:50|740233.3|739233.3|740297.5|739297.5|740301.7|739301.7|740208.8|739208.8|38
1628670600000|2021-08-11 08:30:00|740311.5|739311.5|740314.5|739314.5|740315|739315|740305.4|739305.4|28
1628670610000|2021-08-11 08:30:10|740310.8|739310.8|740395.2|739395.2|740410.5|739410.5|740300.9|739300.9|32
1628670620000|2021-08-11 08:30:20|740405|739405|740505.6|739505.6|740514.6|739514.6|740404.7|739404.7|28
1628670630000|2021-08-11 08:30:30|740505|739505|740540.2|739540.2|740541.7|739541.7|740502.8|739502.8|22
1628670640000|2021-08-11 08:30:40|740533.6|739533.6|740561.6|739561.6|740568.6|739568.6|740524.1|739524.1|32
1628670650000|2021-08-11 08:30:50|740549.1|739549.1|740537.7|739537.7|740578.5|739578.5|740531.9|739531.9|33
1628670660000|2021-08-11 08:31:00|740538.1|739538.1|740557.4|739557.4|740557.4|739557.4|740534.2|739534.2|25
1628670670000|2021-08-11 08:31:10|740559.8|739559.8|740557.3|739557.3|740573.1|739573.1|740534.9|739534.9|33
1628670680000|2021-08-11 08:31:20|740560|739560|740542.8|739542.8|740567.8|739567.8|740542.8|739542.8|31
1628670690000|2021-08-11 08:31:30|740555|739555|740505.5|739505.5|740556.2|739556.2|740503.7|739503.7|31
1628670700000|2021-08-11 08:31:40|740505.8|739505.8|740487.4|739487.4|740506.8|739506.8|740485.6|739485.6|30
1628670710000|2021-08-11 08:31:50|740485.9|739485.9|740483.4|739483.4|740489.4|739489.4|740468|739468|20
1628670720000|2021-08-11 08:32:00|740477.7|739477.7|740483.7|739483.7|740483.7|739483.7|740471.8|739471.8|28
1628670730000|2021-08-11 08:32:10|740482.5|739482.5|740480.5|739480.5|740484.6|739484.6|740464.8|739464.8|28
1628670740000|2021-08-11 08:32:20|740478.9|739478.9|740480.6|739480.6|740480.6|739480.6|740466.6|739466.6|27
1628670750000|2021-08-11 08:32:30|740477.7|739477.7|740478.7|739478.7|740488.6|739488.6|740468.7|739468.7|30
1628670760000|2021-08-11 08:32:40|740477.3|739477.3|740458.6|739458.6|740484|739484|740457.6|739457.6|22
1628670770000|2021-08-11 08:32:50|740460.5|739460.5|740451.7|739451.7|740462.1|739462.1|740444.7|739444.7|21
1628670780000|2021-08-11 08:33:00|740454.1|739454.1|740480.1|739480.1|740480.1|739480.1|740445.2|739445.2|23
1628670790000|2021-08-11 08:33:10|740495.4|739495.4|740493.2|739493.2|740514.6|739514.6|740483.7|739483.7|30
1628670800000|2021-08-11 08:33:20|740504.2|739504.2|740524.4|739524.4|740533.6|739533.6|740490.2|739490.2|36
1628670810000|2021-08-11 08:33:30|740492.9|739492.9|740476.4|739476.4|740493.9|739493.9|740467.5|739467.5|32
1628670820000|2021-08-11 08:33:40|740471.4|739471.4|740490.3|739490.3|740497.4|739497.4|740469.8|739469.8|16
1628670830000|2021-08-11 08:33:50|740493|739493|740472.6|739472.6|740493|739493|740468.1|739468.1|9
1628670840000|2021-08-11 08:34:00|740474.3|739474.3|740471.9|739471.9|740474.3|739474.3|740471.6|739471.6|6
1628670850000|2021-08-11 08:34:10|740472.5|739472.5|740469.6|739469.6|740472.5|739472.5|740469.6|739469.6|8
1628670860000|2021-08-11 08:34:20|740470.5|739470.5|740405|739405|740484.1|739484.1|740395.6|739395.6|26
1628670870000|2021-08-11 08:34:30|740381.7|739381.7|740413|739413|740422.9|739422.9|740381.7|739381.7|29
1628670880000|2021-08-11 08:34:40|740411.7|739411.7|740351.3|739351.3|740411.7|739411.7|740345.6|739345.6|33
1628670890000|2021-08-11 08:34:50|740359.4|739359.4|740350.4|739350.4|740368.3|739368.3|740346.7|739346.7|22
1628670900000|2021-08-11 08:35:00|740343.8|739343.8|740344.9|739344.9|740348.1|739348.1|740333.5|739333.5|22
1628670910000|2021-08-11 08:35:10|740343.2|739343.2|740348|739348|740361.7|739361.7|740336.3|739336.3|25
1628670920000|2021-08-11 08:35:20|740345.5|739345.5|740359.1|739359.1|740371|739371|740343.1|739343.1|35
1628670930000|2021-08-11 08:35:30|740360.3|739360.3|740357.6|739357.6|740365|739365|740349.8|739349.8|26
1628670940000|2021-08-11 08:35:40|740355.9|739355.9|740364.9|739364.9|740365.2|739365.2|740352.7|739352.7|27
1628670950000|2021-08-11 08:35:50|740364.5|739364.5|740366.7|739366.7|740382|739382|740350.8|739350.8|23
1628670960000|2021-08-11 08:36:00|740369.5|739369.5|740384.7|739384.7|740403.1|739403.1|740368.3|739368.3|25
1628670970000|2021-08-11 08:36:10|740382.6|739382.6|740390.7|739390.7|740390.7|739390.7|740382.6|739382.6|22
1628670980000|2021-08-11 08:36:20|740451.6|739451.6|740462|739462|740483.9|739483.9|740451.6|739451.6|29
1628670990000|2021-08-11 08:36:30|740465.8|739465.8|740466.2|739466.2|740473.3|739473.3|740457.1|739457.1|20
1628671000000|2021-08-11 08:36:40|740464.2|739464.2|740467.7|739467.7|740467.7|739467.7|740461.4|739461.4|12
1628671010000|2021-08-11 08:36:50|740483.6|739483.6|740472.4|739472.4|740483.6|739483.6|740467.5|739467.5|14
1628671020000|2021-08-11 08:37:00|740470.3|739470.3|740482.4|739482.4|740485.8|739485.8|740468.4|739468.4|19
1628671030000|2021-08-11 08:37:10|740482.7|739482.7|740465.5|739465.5|740483.9|739483.9|740451.8|739451.8|21
1628671040000|2021-08-11 08:37:20|740469.3|739469.3|740467.8|739467.8|740477.2|739477.2|740463.5|739463.5|23
1628671050000|2021-08-11 08:37:30|740474|739474|740469.2|739469.2|740483|739483|740464.4|739464.4|24
1628671060000|2021-08-11 08:37:40|740466.6|739466.6|740468.7|739468.7|740468.7|739468.7|740463.8|739463.8|13
1628671070000|2021-08-11 08:37:50|740465.3|739465.3|740469.6|739469.6|740477.2|739477.2|740464.7|739464.7|19
1628671080000|2021-08-11 08:38:00|740468.4|739468.4|740470.5|739470.5|740471|739471|740466.3|739466.3|14
1628671090000|2021-08-11 08:38:10|740469.6|739469.6|740466.6|739466.6|740482.6|739482.6|740461.8|739461.8|13
1628671100000|2021-08-11 08:38:20|740467.2|739467.2|740481.9|739481.9|740481.9|739481.9|740464.9|739464.9|21
1628671110000|2021-08-11 08:38:30|740481.1|739481.1|740476.2|739476.2|740486.8|739486.8|740468|739468|25
1628671120000|2021-08-11 08:38:40|740477.6|739477.6|740484.5|739484.5|740497.5|739497.5|740476.2|739476.2|23
1628671130000|2021-08-11 08:38:50|740484.9|739484.9|740486|739486|740489.3|739489.3|740481.1|739481.1|16
1628671140000|2021-08-11 08:39:00|740485.6|739485.6|740488.1|739488.1|740496.3|739496.3|740484.2|739484.2|20
1628671150000|2021-08-11 08:39:10|740488.2|739488.2|740591.3|739591.3|740598.3|739598.3|740486.6|739486.6|34
1628671160000|2021-08-11 08:39:20|740599|739599|740598.4|739598.4|740599|739599|740580.2|739580.2|27
1628671170000|2021-08-11 08:39:30|740597.4|739597.4|740606.6|739606.6|740606.6|739606.6|740566.2|739566.2|23
1628671180000|2021-08-11 08:39:40|740597.5|739597.5|740608.8|739608.8|740672.1|739672.1|740597.5|739597.5|32
1628671190000|2021-08-11 08:39:50|740608.5|739608.5|740599.4|739599.4|740614|739614|740597.9|739597.9|25
1628671200000|2021-08-11 08:40:00|740598.2|739598.2|740592.5|739592.5|740602.3|739602.3|740573.4|739573.4|25
1628671210000|2021-08-11 08:40:10|740592.7|739592.7|740600|739600|740606.4|739606.4|740588|739588|26
1628671220000|2021-08-11 08:40:20|740607.4|739607.4|740600|739600|740608.3|739608.3|740597.1|739597.1|18
1628671230000|2021-08-11 08:40:30|740610.5|739610.5|740642.6|739642.6|740645.7|739645.7|740601.9|739601.9|23
1628671240000|2021-08-11 08:40:40|740641.4|739641.4|740604.3|739604.3|740644|739644|740600.5|739600.5|22
1628671250000|2021-08-11 08:40:50|740605.5|739605.5|740643.6|739643.6|740649.9|739649.9|740604.2|739604.2|25
1628671260000|2021-08-11 08:41:00|740641.4|739641.4|740626.7|739626.7|740646.6|739646.6|740624.3|739624.3|18
1628671270000|2021-08-11 08:41:10|740627.2|739627.2|740619.8|739619.8|740629.7|739629.7|740616.6|739616.6|26
1628671280000|2021-08-11 08:41:20|740621.2|739621.2|740631.5|739631.5|740639|739639|740619.7|739619.7|28
1628671290000|2021-08-11 08:41:30|740631.8|739631.8|740596|739596|740632.3|739632.3|740590.2|739590.2|29
1628671300000|2021-08-11 08:41:40|740595.3|739595.3|740638.6|739638.6|740642.5|739642.5|740595.3|739595.3|32
1628671310000|2021-08-11 08:41:50|740636.2|739636.2|740603.2|739603.2|740638.2|739638.2|740603|739603|28
1628671320000|2021-08-11 08:42:00|740607.1|739607.1|740612|739612|740623.9|739623.9|740607.1|739607.1|29
1628671330000|2021-08-11 08:42:10|740597.5|739597.5|740608.4|739608.4|740620.6|739620.6|740594.3|739594.3|33
1628671340000|2021-08-11 08:42:20|740608.7|739608.7|740604.9|739604.9|740611.4|739611.4|740601.3|739601.3|25
1628671350000|2021-08-11 08:42:30|740630.5|739630.5|740629.8|739629.8|740630.5|739630.5|740610.5|739610.5|27
1628671360000|2021-08-11 08:42:40|740633|739633|740627.5|739627.5|740635.1|739635.1|740620.3|739620.3|23
1628671370000|2021-08-11 08:42:50|740626.6|739626.6|740639|739639|740648.8|739648.8|740621.8|739621.8|27
1628671380000|2021-08-11 08:43:00|740645.9|739645.9|740644.4|739644.4|740650.4|739650.4|740640.8|739640.8|16
1628671390000|2021-08-11 08:43:10|740643.4|739643.4|740644.3|739644.3|740661.1|739661.1|740640.2|739640.2|22
1628671400000|2021-08-11 08:43:20|740645.4|739645.4|740635.2|739635.2|740645.8|739645.8|740634.5|739634.5|23
1628671410000|2021-08-11 08:43:30|740636.7|739636.7|740668|739668|740668|739668|740636.7|739636.7|20
1628671420000|2021-08-11 08:43:40|740663.5|739663.5|740665.8|739665.8|740677.6|739677.6|740649.1|739649.1|29
1628671430000|2021-08-11 08:43:50|740671|739671|740666.9|739666.9|740678.9|739678.9|740663|739663|16
1628671440000|2021-08-11 08:44:00|740663.7|739663.7|740665.1|739665.1|740678.3|739678.3|740660.9|739660.9|21
1628671450000|2021-08-11 08:44:10|740664.9|739664.9|740675.2|739675.2|740684.2|739684.2|740664.9|739664.9|17
1628671460000|2021-08-11 08:44:20|740676|739676|740688.8|739688.8|740689.6|739689.6|740671.2|739671.2|10
1628671470000|2021-08-11 08:44:30|740688.7|739688.7|740737.7|739737.7|740751.6|739751.6|740688.3|739688.3|30
1628671480000|2021-08-11 08:44:40|740747.6|739747.6|740752|739752|740752|739752|740737.1|739737.1|28
1628671490000|2021-08-11 08:44:50|740752.4|739752.4|740747.6|739747.6|740753.4|739753.4|740739.8|739739.8|29
1628671500000|2021-08-11 08:45:00|740751.4|739751.4|740871.9|739871.9|740887.1|739887.1|740741.3|739741.3|38
1628671510000|2021-08-11 08:45:10|740881.5|739881.5|740879.4|739879.4|740887.3|739887.3|740871.5|739871.5|38
1628671520000|2021-08-11 08:45:20|740879|739879|740936.7|739936.7|740938.6|739938.6|740868.1|739868.1|35
1628671530000|2021-08-11 08:45:30|740929.7|739929.7|740913.8|739913.8|740938.5|739938.5|740896|739896|37
1628671540000|2021-08-11 08:45:40|740911.8|739911.8|740900.2|739900.2|740928.6|739928.6|740891|739891|36
1628671550000|2021-08-11 08:45:50|740899.1|739899.1|740886.8|739886.8|740899.1|739899.1|740880.4|739880.4|33
1628671560000|2021-08-11 08:46:00|740887|739887|740886.1|739886.1|740900.9|739900.9|740879.3|739879.3|30
1628671570000|2021-08-11 08:46:10|740887|739887|740886.8|739886.8|740898.6|739898.6|740878.7|739878.7|31
1628671580000|2021-08-11 08:46:20|740880.4|739880.4|740890.1|739890.1|740899.7|739899.7|740879.1|739879.1|29
1628671590000|2021-08-11 08:46:30|740892.8|739892.8|740900.6|739900.6|740901.9|739901.9|740887.5|739887.5|32
1628671600000|2021-08-11 08:46:40|740890.1|739890.1|740891.7|739891.7|740901.9|739901.9|740879.2|739879.2|29
1628671610000|2021-08-11 08:46:50|740894.3|739894.3|740897.2|739897.2|740901.6|739901.6|740887.6|739887.6|21
1628671620000|2021-08-11 08:47:00|740896.8|739896.8|740901.4|739901.4|740901.7|739901.7|740894|739894|29
1628671630000|2021-08-11 08:47:10|740902.2|739902.2|740899.6|739899.6|740902.7|739902.7|740896.4|739896.4|23
1628671640000|2021-08-11 08:47:20|740899.3|739899.3|740863.6|739863.6|740902.8|739902.8|740844.4|739844.4|22
1628671650000|2021-08-11 08:47:30|740856.9|739856.9|740854.1|739854.1|740866.6|739866.6|740837.2|739837.2|27
1628671660000|2021-08-11 08:47:40|740854.3|739854.3|740790.5|739790.5|740865.2|739865.2|740785.7|739785.7|25
1628671670000|2021-08-11 08:47:50|740782.6|739782.6|740791.4|739791.4|740794.8|739794.8|740782.6|739782.6|22
1628671680000|2021-08-11 08:48:00|740791.9|739791.9|740787.4|739787.4|740793.5|739793.5|740785|739785|16
1628671690000|2021-08-11 08:48:10|740787.7|739787.7|740793|739793|740808.1|739808.1|740787|739787|22
1628671700000|2021-08-11 08:48:20|740792.9|739792.9|740879.3|739879.3|740883.1|739883.1|740792.4|739792.4|30
1628671710000|2021-08-11 08:48:30|740878.9|739878.9|740864.4|739864.4|740885.7|739885.7|740860.8|739860.8|28
1628671720000|2021-08-11 08:48:40|740865.3|739865.3|740887.2|739887.2|740892.5|739892.5|740859.2|739859.2|29
1628671730000|2021-08-11 08:48:50|740889.4|739889.4|740887|739887|740889.4|739889.4|740870.5|739870.5|14
1628671740000|2021-08-11 08:49:00|740888.3|739888.3|740870.2|739870.2|740892.6|739892.6|740870.2|739870.2|26
1628671750000|2021-08-11 08:49:10|740869.8|739869.8|740869.1|739869.1|740880.1|739880.1|740869.1|739869.1|25
1628671760000|2021-08-11 08:49:20|740871.7|739871.7|740857.9|739857.9|740881.4|739881.4|740852.9|739852.9|31
1628671770000|2021-08-11 08:49:30|740858|739858|740863.6|739863.6|740867.9|739867.9|740852.7|739852.7|25
1628671780000|2021-08-11 08:49:40|740864.1|739864.1|740865.5|739865.5|740865.5|739865.5|740853.3|739853.3|26
1628671790000|2021-08-11 08:49:50|740857.6|739857.6|740853.2|739853.2|740867.1|739867.1|740851.9|739851.9|26
1628671800000|2021-08-11 08:50:00|740851.8|739851.8|740836.5|739836.5|740854.8|739854.8|740830.7|739830.7|23
1628671810000|2021-08-11 08:50:10|740839.6|739839.6|740826.7|739826.7|740849.5|739849.5|740816.9|739816.9|30
1628671820000|2021-08-11 08:50:20|740828.2|739828.2|740818.1|739818.1|740831.4|739831.4|740816.4|739816.4|22
1628671830000|2021-08-11 08:50:30|740821.4|739821.4|740790.5|739790.5|740821.4|739821.4|740783|739783|21
1628671840000|2021-08-11 08:50:40|740791.1|739791.1|740788|739788|740803.8|739803.8|740788|739788|18
1628671850000|2021-08-11 08:50:50|740791.6|739791.6|740819.7|739819.7|740829.2|739829.2|740790.9|739790.9|16
1628671860000|2021-08-11 08:51:00|740815.1|739815.1|740809|739809|740824.2|739824.2|740808.6|739808.6|28
1628671870000|2021-08-11 08:51:10|740807.7|739807.7|740821.5|739821.5|740831.6|739831.6|740807.4|739807.4|26
1628671880000|2021-08-11 08:51:20|740819.3|739819.3|740810.7|739810.7|740825.7|739825.7|740806.7|739806.7|29
1628671890000|2021-08-11 08:51:30|740811.9|739811.9|740823.7|739823.7|740823.7|739823.7|740804.4|739804.4|24
1628671900000|2021-08-11 08:51:40|740822.5|739822.5|740839.1|739839.1|740847.6|739847.6|740818.3|739818.3|30
1628671910000|2021-08-11 08:51:50|740843.5|739843.5|740837.9|739837.9|740848.3|739848.3|740834.9|739834.9|21
1628671920000|2021-08-11 08:52:00|740840.2|739840.2|740838.6|739838.6|740849.2|739849.2|740828|739828|29
1628671930000|2021-08-11 08:52:10|740844.6|739844.6|740832.4|739832.4|740852.5|739852.5|740819.6|739819.6|31
1628671940000|2021-08-11 08:52:20|740833.5|739833.5|740814.7|739814.7|740844.6|739844.6|740807.2|739807.2|34
1628671950000|2021-08-11 08:52:30|740811.9|739811.9|740811.4|739811.4|740815.1|739815.1|740801.8|739801.8|24
1628671960000|2021-08-11 08:52:40|740814.2|739814.2|740847.4|739847.4|740865.5|739865.5|740808.9|739808.9|24
1628671970000|2021-08-11 08:52:50|740846.8|739846.8|740886.3|739886.3|740887.7|739887.7|740846.8|739846.8|19
1628671980000|2021-08-11 08:53:00|740882.2|739882.2|740888.8|739888.8|740900|739900|740879|739879|29
1628671990000|2021-08-11 08:53:10|740888.9|739888.9|740884.7|739884.7|740893.7|739893.7|740878.7|739878.7|27
1628672000000|2021-08-11 08:53:20|740885.8|739885.8|740893.2|739893.2|740896.7|739896.7|740885.8|739885.8|11
1628672010000|2021-08-11 08:53:30|740896.2|739896.2|740888.7|739888.7|740898.7|739898.7|740888.5|739888.5|20
1628672020000|2021-08-11 08:53:40|740891.3|739891.3|740973.3|739973.3|740973.3|739973.3|740891.1|739891.1|24
1628672030000|2021-08-11 08:53:50|740965.6|739965.6|740925|739925|740969.3|739969.3|740924|739924|25
1628672040000|2021-08-11 08:54:00|740925.5|739925.5|740905.1|739905.1|740936.3|739936.3|740892.9|739892.9|33
1628672050000|2021-08-11 08:54:10|740902.7|739902.7|740855.6|739855.6|740908|739908|740827.3|739827.3|33
1628672060000|2021-08-11 08:54:20|740844.2|739844.2|740866.1|739866.1|740866.1|739866.1|740842.1|739842.1|26
1628672070000|2021-08-11 08:54:30|740856.8|739856.8|740843.3|739843.3|740869.5|739869.5|740843.3|739843.3|27
1628672080000|2021-08-11 08:54:40|740847.5|739847.5|740798.9|739798.9|740847.5|739847.5|740798.3|739798.3|31
1628672090000|2021-08-11 08:54:50|740799.7|739799.7|740772.5|739772.5|740812.2|739812.2|740769|739769|27
1628672100000|2021-08-11 08:55:00|740771.6|739771.6|740733.4|739733.4|740776|739776|740726.6|739726.6|24
1628672110000|2021-08-11 08:55:10|740737.7|739737.7|740716.5|739716.5|740737.7|739737.7|740716.2|739716.2|30
1628672120000|2021-08-11 08:55:20|740716.3|739716.3|740708.2|739708.2|740716.3|739716.3|740689.3|739689.3|23
1628672130000|2021-08-11 08:55:30|740706.2|739706.2|740702.9|739702.9|740706.8|739706.8|740699.9|739699.9|13
1628672140000|2021-08-11 08:55:40|740702.6|739702.6|740698|739698|740708.1|739708.1|740698|739698|21
1628672150000|2021-08-11 08:55:50|740698.1|739698.1|740706.1|739706.1|740716.8|739716.8|740669.8|739669.8|35
1628672160000|2021-08-11 08:56:00|740705.8|739705.8|740694.9|739694.9|740711.8|739711.8|740694.9|739694.9|37
1628672170000|2021-08-11 08:56:10|740694.4|739694.4|740742.8|739742.8|740758.7|739758.7|740692.9|739692.9|32
1628672180000|2021-08-11 08:56:20|740742.1|739742.1|740736.5|739736.5|740744.6|739744.6|740732.4|739732.4|29
1628672190000|2021-08-11 08:56:30|740735.8|739735.8|740682|739682|740745|739745|740677.9|739677.9|24
1628672200000|2021-08-11 08:56:40|740680.1|739680.1|740679.2|739679.2|740690.7|739690.7|740675.5|739675.5|24
1628672210000|2021-08-11 08:56:50|740679.3|739679.3|740691.4|739691.4|740691.4|739691.4|740679.3|739679.3|18
1628672220000|2021-08-11 08:57:00|740685.4|739685.4|740697.3|739697.3|740712|739712|740664.9|739664.9|21
1628672230000|2021-08-11 08:57:10|740696.4|739696.4|740691.5|739691.5|740697.6|739697.6|740676.3|739676.3|23
1628672240000|2021-08-11 08:57:20|740707.5|739707.5|740741.2|739741.2|740748.1|739748.1|740707.5|739707.5|36
1628672250000|2021-08-11 08:57:30|740740.5|739740.5|740722.5|739722.5|740748.1|739748.1|740716.5|739716.5|32
1628672260000|2021-08-11 08:57:40|740716.6|739716.6|740727.5|739727.5|740733.1|739733.1|740715|739715|29
1628672270000|2021-08-11 08:57:50|740730.7|739730.7|740733.1|739733.1|740739.2|739739.2|740720.9|739720.9|30
1628672280000|2021-08-11 08:58:00|740721.6|739721.6|740750.7|739750.7|740764|739764|740721.6|739721.6|31
1628672290000|2021-08-11 08:58:10|740754.2|739754.2|740705.3|739705.3|740754.2|739754.2|740692.7|739692.7|32
1628672300000|2021-08-11 08:58:20|740700.8|739700.8|740742.4|739742.4|740742.4|739742.4|740699.2|739699.2|27
1628672310000|2021-08-11 08:58:30|740778.4|739778.4|740731.4|739731.4|740780.6|739780.6|740731.4|739731.4|26
1628672320000|2021-08-11 08:58:40|740743.9|739743.9|740735.5|739735.5|740751.8|739751.8|740731.3|739731.3|25
1628672330000|2021-08-11 08:58:50|740736.6|739736.6|740819.5|739819.5|740819.5|739819.5|740731.1|739731.1|27
1628672340000|2021-08-11 08:59:00|740824.9|739824.9|740846.8|739846.8|740865.6|739865.6|740824.9|739824.9|33
1628672350000|2021-08-11 08:59:10|740849.5|739849.5|740862.8|739862.8|740866.4|739866.4|740846.1|739846.1|26
1628672360000|2021-08-11 08:59:20|740863.5|739863.5|740840.5|739840.5|740863.5|739863.5|740835.3|739835.3|28
1628672370000|2021-08-11 08:59:30|740833.9|739833.9|740834|739834|740848.4|739848.4|740816|739816|39
1628672380000|2021-08-11 08:59:40|740831.3|739831.3|740840.2|739840.2|740840.2|739840.2|740826.3|739826.3|31
1628672390000|2021-08-11 08:59:50|740834.6|739834.6|740848|739848|740857.2|739857.2|740834.6|739834.6|36
1628672400000|2021-08-11 09:00:00|740857.4|739857.4|740834.4|739834.4|740870.4|739870.4|740830.5|739830.5|36
1628672410000|2021-08-11 09:00:10|740836.9|739836.9|740820|739820|740837.4|739837.4|740810.4|739810.4|38
1628672420000|2021-08-11 09:00:20|740821.1|739821.1|740785.1|739785.1|740825|739825|740785.1|739785.1|35
1628672430000|2021-08-11 09:00:30|740781.1|739781.1|740798.9|739798.9|740802.2|739802.2|740777.1|739777.1|31
1628672440000|2021-08-11 09:00:40|740805|739805|740809|739809|740822.4|739822.4|740802.8|739802.8|30
1628672450000|2021-08-11 09:00:50|740808.8|739808.8|740843.3|739843.3|740848.1|739848.1|740805.6|739805.6|22
1628672460000|2021-08-11 09:01:00|740832.1|739832.1|740850.5|739850.5|740854.2|739854.2|740832.1|739832.1|28
1628672470000|2021-08-11 09:01:10|740848.1|739848.1|740855|739855|740860.3|739860.3|740837.3|739837.3|34
1628672480000|2021-08-11 09:01:20|740854.8|739854.8|740866|739866|741372.5|739876.4|740854.8|739372.5|28
1628672490000|2021-08-11 09:01:30|740865.6|739865.6|740882.2|739882.2|740890.5|739890.5|740856.9|739856.9|34
1628672500000|2021-08-11 09:01:40|740879|739879|740872.7|739872.7|740894.7|739894.7|740853.2|739853.2|27
1628672510000|2021-08-11 09:01:50|740869.9|739869.9|740886.5|739886.5|740894.9|739894.9|740863.2|739863.2|25
1628672520000|2021-08-11 09:02:00|740888.5|739888.5|740902.1|739902.1|740905.2|739905.2|740887.1|739887.1|33
1628672530000|2021-08-11 09:02:10|740896.8|739896.8|740898.3|739898.3|740906.3|739906.3|740888.5|739888.5|33
1628672540000|2021-08-11 09:02:20|740896.3|739896.3|740897.5|739897.5|740902.8|739902.8|740893.3|739893.3|26
1628672550000|2021-08-11 09:02:30|740892.9|739892.9|740911.2|739911.2|740911.2|739911.2|740886.3|739886.3|25
1628672560000|2021-08-11 09:02:40|740908.3|739908.3|740911.1|739911.1|740922.2|739922.2|740903.1|739903.1|18
1628672570000|2021-08-11 09:02:50|740910.7|739910.7|740904.5|739904.5|740915.1|739915.1|740901.6|739901.6|24
1628672580000|2021-08-11 09:03:00|740906.7|739906.7|740893.4|739893.4|740923.4|739923.4|740890.5|739890.5|31
1628672590000|2021-08-11 09:03:10|740893.8|739893.8|740910|739910|740945.3|739945.3|740884.6|739884.6|34
1628672600000|2021-08-11 09:03:20|740914.2|739914.2|740901.3|739901.3|740914.2|739914.2|740880.8|739880.8|29
1628672610000|2021-08-11 09:03:30|740901.5|739901.5|740937.2|739937.2|740938.4|739938.4|740901.3|739901.3|24
1628672620000|2021-08-11 09:03:40|740934.2|739934.2|740930.7|739930.7|740946.5|739946.5|740915.2|739915.2|32
1628672630000|2021-08-11 09:03:50|740918.2|739918.2|740906.3|739906.3|740925|739925|740904.6|739904.6|28
1628672640000|2021-08-11 09:04:00|740903.1|739903.1|740899.7|739899.7|740909.2|739909.2|740886.7|739886.7|28
1628672650000|2021-08-11 09:04:10|740900.8|739900.8|740899.2|739899.2|740903.4|739903.4|740895.4|739895.4|25
1628672660000|2021-08-11 09:04:20|740904.3|739904.3|740904.7|739904.7|740915.2|739915.2|740897|739897|32
1628672670000|2021-08-11 09:04:30|740917.2|739917.2|740904.9|739904.9|740917.2|739917.2|740904|739904|25
1628672680000|2021-08-11 09:04:40|740904.7|739904.7|740930.9|739930.9|740930.9|739930.9|740904.7|739904.7|25
1628672690000|2021-08-11 09:04:50|740930.5|739930.5|740925.4|739925.4|740938.3|739938.3|740924.5|739924.5|15
1628672700000|2021-08-11 09:05:00|740929.8|739929.8|740951|739951|740980.2|739980.2|740923|739923|25
1628672710000|2021-08-11 09:05:10|740953.5|739953.5|740959.6|739959.6|740959.6|739959.6|740948.3|739948.3|23
1628672720000|2021-08-11 09:05:20|740950.3|739950.3|740973.1|739973.1|740973.1|739973.1|740929.8|739929.8|30
1628672730000|2021-08-11 09:05:30|740974.6|739974.6|740962.9|739962.9|740974.6|739974.6|740955.8|739955.8|25
1628672740000|2021-08-11 09:05:40|740958.3|739958.3|740945|739945|740960.4|739960.4|740944|739944|25
1628672750000|2021-08-11 09:05:50|740947.5|739947.5|740868.2|739868.2|740951.4|739951.4|740862.4|739862.4|29
1628672760000|2021-08-11 09:06:00|740865.6|739865.6|740874.4|739874.4|740884.5|739884.5|740864.7|739864.7|23
1628672770000|2021-08-11 09:06:10|740869.1|739869.1|740867.4|739867.4|740873.7|739873.7|740867.4|739867.4|19
1628672780000|2021-08-11 09:06:20|740867.6|739867.6|740870.2|739870.2|740873|739873|740867.6|739867.6|15
1628672790000|2021-08-11 09:06:30|740868.4|739868.4|740859.2|739859.2|740884.2|739884.2|740859.2|739859.2|23
1628672800000|2021-08-11 09:06:40|740859.6|739859.6|740845.8|739845.8|740859.9|739859.9|740831.4|739831.4|34
1628672810000|2021-08-11 09:06:50|740851.9|739851.9|740853.4|739853.4|740853.4|739853.4|740842.8|739842.8|22
1628672820000|2021-08-11 09:07:00|740853.3|739853.3|740874|739874|740897.2|739897.2|740849.4|739849.4|32
1628672830000|2021-08-11 09:07:10|740870.4|739870.4|740890.9|739890.9|740893.1|739893.1|740867.1|739867.1|24
1628672840000|2021-08-11 09:07:20|740889.9|739889.9|740904.4|739904.4|740927.3|739927.3|740887.7|739887.7|25
1628672850000|2021-08-11 09:07:30|740906.6|739906.6|740892.9|739892.9|740932.9|739932.9|740885.5|739885.5|25
1628672860000|2021-08-11 09:07:40|740888.4|739888.4|740897.8|739897.8|740922.8|739922.8|740888.4|739888.4|28
1628672870000|2021-08-11 09:07:50|740902.2|739902.2|740925.1|739925.1|740925.1|739925.1|740890.7|739890.7|29
1628672880000|2021-08-11 09:08:00|740912.4|739912.4|740983.7|739983.7|740983.7|739983.7|740901.4|739901.4|26
1628672890000|2021-08-11 09:08:10|740985|739985|741905.7|739905.7|741909|740372.9|740984.3|739693.3|40
1628672900000|2021-08-11 09:08:20|741909.4|739909.4|741339.2|740339.2|741924.4|740397.7|741307.3|739818.1|39
1628672910000|2021-08-11 09:08:30|741347.4|740347.4|741245.4|740245.4|741347.4|740347.4|741231.8|740231.8|32
1628672920000|2021-08-11 09:08:40|741237|740237|741193.7|740193.7|741244.4|740244.4|741185.5|740185.5|27
1628672930000|2021-08-11 09:08:50|741193.9|740193.9|741196.1|740196.1|741206.7|740206.7|741187.9|740187.9|33
1628672940000|2021-08-11 09:09:00|741193.7|740193.7|741239.2|740239.2|741252.7|740252.7|741193.7|740193.7|35
1628672950000|2021-08-11 09:09:10|741242.6|740242.6|741243.6|740243.6|741250.2|740250.2|741229.6|740229.6|27
1628672960000|2021-08-11 09:09:20|741254.1|740254.1|741250.7|740250.7|741254.9|740254.9|741239.4|740239.4|22
1628672970000|2021-08-11 09:09:30|741250.2|740250.2|741265|740265|741268.4|740268.4|741225|740225|27
1628672980000|2021-08-11 09:09:40|741282.4|740282.4|741269.6|740269.6|741293.9|740293.9|741256.6|740256.6|36
1628672990000|2021-08-11 09:09:50|741268.4|740268.4|741391.5|740391.5|741896.3|740407.9|741266.5|739854|32
1628673000000|2021-08-11 09:10:00|741396.3|740396.3|741525.7|740525.7|741529.8|740529.8|741393.6|740393.6|38
1628673010000|2021-08-11 09:10:10|741522.6|740522.6|741455.1|740455.1|742023.5|740537|741430.2|739926.7|39
1628673020000|2021-08-11 09:10:20|741461.2|740461.2|741284.8|740284.8|741962|740463.1|741284.8|739958.6|35
1628673030000|2021-08-11 09:10:30|741288.7|740288.7|741370.4|740370.4|741904.3|740405.3|741288.7|739904.3|33
1628673040000|2021-08-11 09:10:40|741368.7|740368.7|741375.3|740375.3|741881.9|740378.5|741358|739864.5|29
1628673050000|2021-08-11 09:10:50|741361.5|740361.5|741361.1|740361.1|741374.7|740374.7|741357.7|740357.7|31
1628673060000|2021-08-11 09:11:00|741361.9|740361.9|741365.8|740365.8|741379.8|740379.8|741332.5|740332.5|28
1628673070000|2021-08-11 09:11:10|741364.2|740364.2|741346.2|740346.2|741386.5|740386.5|741315.5|740315.5|26
1628673080000|2021-08-11 09:11:20|741347.4|740347.4|741332.6|740332.6|741347.4|740347.4|741323.2|740323.2|28
1628673090000|2021-08-11 09:11:30|741349.8|740349.8|741352.4|740352.4|741361.2|740361.2|741312.6|740312.6|29
1628673100000|2021-08-11 09:11:40|741347.5|740347.5|741257|740257|741360.1|740360.1|741249.9|740249.9|36
1628673110000|2021-08-11 09:11:50|741273.6|740273.6|741278.3|740278.3|741315.7|740315.7|741260|740260|33
1628673120000|2021-08-11 09:12:00|741288.4|740288.4|741254.3|740254.3|741293.7|740293.7|741237.5|740237.5|28
1628673130000|2021-08-11 09:12:10|741255.3|740255.3|741224.2|740224.2|741279.5|740279.5|741218.4|740218.4|30
1628673140000|2021-08-11 09:12:20|741223.6|740223.6|741283.4|740283.4|741303.9|740303.9|741222.3|740222.3|37
1628673150000|2021-08-11 09:12:30|741281.9|740281.9|741196|740196|741305|740305|741193.9|740193.9|31
1628673160000|2021-08-11 09:12:40|741207.3|740207.3|741134.5|740134.5|741229.6|740229.6|741134.5|740134.5|30
1628673170000|2021-08-11 09:12:50|741124.2|740124.2|741035.7|740035.7|741133.8|740133.8|741023.6|740023.6|24
1628673180000|2021-08-11 09:13:00|741032.9|740032.9|740967.3|739967.3|741044.6|740044.6|740964.2|739964.2|36
1628673190000|2021-08-11 09:13:10|740964.3|739964.3|740876.9|739876.9|741366.2|739967.3|740860|739366.2|27
1628673200000|2021-08-11 09:13:20|740874.4|739874.4|741369.6|739369.6|741392.6|739893.5|740856.7|739360.4|26
1628673210000|2021-08-11 09:13:30|741362.6|739362.6|740902.4|739902.4|741392.7|739902.4|740865.7|739360.3|34
1628673220000|2021-08-11 09:13:40|740887.1|739887.1|741446.3|739446.3|741447.7|739953.1|740881.5|739446.3|30
1628673230000|2021-08-11 09:13:50|740906.7|739906.7|740931.1|739931.1|741439|740006.8|740906.7|739431.9|27
1628673240000|2021-08-11 09:14:00|740932.6|739932.6|741048.2|740048.2|741499.9|740048.2|740922|739489.3|33
1628673250000|2021-08-11 09:14:10|741057.7|740057.7|741029.1|740029.1|741550.9|740078.2|741020.5|739546.7|36
1628673260000|2021-08-11 09:14:20|741534.1|739534.1|740884.3|739884.3|741534.1|739957.1|740880.1|739438.2|35
1628673270000|2021-08-11 09:14:30|740883.7|739883.7|740879|739879|741403.7|739895.7|740861.7|739355.2|37
1628673280000|2021-08-11 09:14:40|740874.1|739874.1|740903.7|739903.7|741403.4|739916.6|740874.1|739384.3|27
1628673290000|2021-08-11 09:14:50|740901.2|739901.2|740880.7|739880.7|741412.3|739903|740872.6|739373.3|29
1628673300000|2021-08-11 09:15:00|740881.2|739881.2|740972|739972|740972|739972|740875.7|739875.7|37
1628673310000|2021-08-11 09:15:10|740979.8|739979.8|740922|739922|740979.8|739979.8|740916.5|739916.5|32
1628673320000|2021-08-11 09:15:20|740923.8|739923.8|740933.4|739933.4|740933.4|739933.4|740906|739906|35
1628673330000|2021-08-11 09:15:30|740938|739938|740933.3|739933.3|741007.8|740007.8|740931.1|739931.1|34
1628673340000|2021-08-11 09:15:40|740934.3|739934.3|740780.8|739780.8|740934.8|739934.8|740780.8|739780.8|27
1628673350000|2021-08-11 09:15:50|740781.9|739781.9|740736|739736|740801.7|739801.7|740736|739736|33
1628673360000|2021-08-11 09:16:00|740744.8|739744.8|740738.9|739738.9|740753.8|739753.8|740738.9|739738.9|33
1628673370000|2021-08-11 09:16:10|740742.1|739742.1|740770.5|739770.5|740804.3|739804.3|740742.1|739742.1|35
1628673380000|2021-08-11 09:16:20|740773.7|739773.7|740773.6|739773.6|740777.1|739777.1|740769|739769|20
1628673390000|2021-08-11 09:16:30|740764.7|739764.7|740793.8|739793.8|740809.1|739809.1|740762|739762|36
1628673400000|2021-08-11 09:16:40|740793|739793|740779.8|739779.8|740803.2|739803.2|740779.8|739779.8|28
1628673410000|2021-08-11 09:16:50|740789.7|739789.7|740790.4|739790.4|740798.4|739798.4|740779.8|739779.8|30
1628673420000|2021-08-11 09:17:00|740791.2|739791.2|740825.7|739825.7|740832.8|739832.8|740791.2|739791.2|22
1628673430000|2021-08-11 09:17:10|740827.4|739827.4|740951.8|739951.8|740990.1|739990.1|740827.2|739827.2|39
1628673440000|2021-08-11 09:17:20|740964.2|739964.2|740825.4|739825.4|741380.1|739986.3|740817.2|739380.1|40
1628673450000|2021-08-11 09:17:30|740821.2|739821.2|740852.3|739852.3|740852.3|739852.3|740809|739809|34
1628673460000|2021-08-11 09:17:40|740842.4|739842.4|740812.4|739812.4|740851.4|739851.4|740807.9|739807.9|32
1628673470000|2021-08-11 09:17:50|740812.9|739812.9|740720.2|739720.2|740823|739823|740718.5|739718.5|32
1628673480000|2021-08-11 09:18:00|740719.6|739719.6|740754.4|739754.4|740765.1|739765.1|740717|739717|36
1628673490000|2021-08-11 09:18:10|740766.5|739766.5|740751.5|739751.5|740766.5|739766.5|740730.2|739730.2|37
1628673500000|2021-08-11 09:18:20|740741.6|739741.6|740742|739742|740754.8|739754.8|740737.6|739737.6|33
1628673510000|2021-08-11 09:18:30|740744.3|739744.3|740778.4|739778.4|740778.8|739778.8|740737.2|739737.2|30
1628673520000|2021-08-11 09:18:40|740709.5|739709.5|740694.3|739694.3|740738.5|739738.5|740694.3|739694.3|32
1628673530000|2021-08-11 09:18:50|740694.8|739694.8|740702.9|739702.9|740710.4|739710.4|740693.5|739693.5|32
1628673540000|2021-08-11 09:19:00|740710.1|739710.1|740706.7|739706.7|740716.1|739716.1|740704|739704|25
1628673550000|2021-08-11 09:19:10|740705.9|739705.9|740790|739790|740805.5|739805.5|740705.9|739705.9|34
1628673560000|2021-08-11 09:19:20|740789|739789|740827.2|739827.2|740828|739828|740787.8|739787.8|33
1628673570000|2021-08-11 09:19:30|740829|739829|740829.3|739829.3|740837.8|739837.8|740821.4|739821.4|30
1628673580000|2021-08-11 09:19:40|740827.9|739827.9|740872|739872|740874.7|739874.7|740827.9|739827.9|24
1628673590000|2021-08-11 09:19:50|740861.7|739861.7|740859.3|739859.3|740873.1|739873.1|740853.3|739853.3|27
1628673600000|2021-08-11 09:20:00|740871|739871|740924.2|739924.2|740942.2|739942.2|740868.4|739868.4|33
1628673610000|2021-08-11 09:20:10|740923.2|739923.2|740941.1|739941.1|740941.9|739941.9|740923.2|739923.2|31
1628673620000|2021-08-11 09:20:20|740931|739931|740949.3|739949.3|740964.4|739964.4|740930.7|739930.7|33
1628673630000|2021-08-11 09:20:30|740944.8|739944.8|740966.3|739966.3|740975.7|739975.7|740941.5|739941.5|27
1628673640000|2021-08-11 09:20:40|740975.1|739975.1|740965|739965|740987.4|739987.4|740947.2|739947.2|34
1628673650000|2021-08-11 09:20:50|740957.7|739957.7|740985.7|739985.7|740993.4|739993.4|740957.7|739957.7|34
1628673660000|2021-08-11 09:21:00|740997.6|739997.6|740966.4|739966.4|740998|739998|740962.4|739962.4|27
1628673670000|2021-08-11 09:21:10|740967.6|739967.6|740964.3|739964.3|740996.7|739996.7|740964.3|739964.3|30
1628673680000|2021-08-11 09:21:20|740947.3|739947.3|740959.2|739959.2|740971.8|739971.8|740945.7|739945.7|33
1628673690000|2021-08-11 09:21:30|740960.1|739960.1|740985.1|739985.1|740985.1|739985.1|740955.9|739955.9|26
1628673700000|2021-08-11 09:21:40|740998.5|739998.5|741034.4|740034.4|741035.1|740035.1|740988.4|739988.4|32
1628673710000|2021-08-11 09:21:50|741034.7|740034.7|740875.8|739875.8|741050.7|740050.7|740869.5|739869.5|36
1628673720000|2021-08-11 09:22:00|740876.8|739876.8|740873.3|739873.3|740901.9|739901.9|740869.7|739869.7|28
1628673730000|2021-08-11 09:22:10|740873.7|739873.7|740874.1|739874.1|740902.7|739902.7|740873.1|739873.1|26
1628673740000|2021-08-11 09:22:20|740881.3|739881.3|740878.9|739878.9|740883.4|739883.4|740866.1|739866.1|24
1628673750000|2021-08-11 09:22:30|740877.4|739877.4|740896.5|739896.5|740901.3|739901.3|740872.2|739872.2|27
1628673760000|2021-08-11 09:22:40|740893.5|739893.5|740904.1|739904.1|740908.4|739908.4|740893.5|739893.5|23
1628673770000|2021-08-11 09:22:50|740902.3|739902.3|740913.3|739913.3|740931.1|739931.1|740899.8|739899.8|29
1628673780000|2021-08-11 09:23:00|740915.4|739915.4|740935.2|739935.2|740948.5|739948.5|740913.1|739913.1|27
1628673790000|2021-08-11 09:23:10|740959.4|739959.4|740997.2|739997.2|741001.7|740001.7|740959.4|739959.4|37
1628673800000|2021-08-11 09:23:20|740997|739997|740967.2|739967.2|741011.8|740011.8|740961.1|739961.1|31
1628673810000|2021-08-11 09:23:30|740961|739961|740961.1|739961.1|740974.2|739974.2|740960|739960|31
1628673820000|2021-08-11 09:23:40|740962.1|739962.1|740943.4|739943.4|740974.3|739974.3|740932.3|739932.3|26
1628673830000|2021-08-11 09:23:50|740942.3|739942.3|740931.2|739931.2|740952.7|739952.7|740928|739928|33
1628673840000|2021-08-11 09:24:00|740932|739932|740934.2|739934.2|740938.4|739938.4|740924.9|739924.9|23
1628673850000|2021-08-11 09:24:10|740934.5|739934.5|740856.1|739856.1|740939.6|739939.6|740855.7|739855.7|27
1628673860000|2021-08-11 09:24:20|740856.3|739856.3|740863.7|739863.7|740865.5|739865.5|740856.3|739856.3|19
1628673870000|2021-08-11 09:24:30|740864.8|739864.8|740864.8|739864.8|740880.7|739880.7|740860.8|739860.8|28
1628673880000|2021-08-11 09:24:40|740865.3|739865.3|740868.8|739868.8|740886.4|739886.4|740864.6|739864.6|24
1628673890000|2021-08-11 09:24:50|740869.6|739869.6|740816.2|739816.2|740873.6|739873.6|740808.4|739808.4|30
1628673900000|2021-08-11 09:25:00|740817.6|739817.6|740799.7|739799.7|740817.6|739817.6|740791.5|739791.5|27
1628673910000|2021-08-11 09:25:10|740799.1|739799.1|740757.1|739757.1|740808.6|739808.6|740732.6|739732.6|27
1628673920000|2021-08-11 09:25:20|740755.2|739755.2|740748.9|739748.9|740759.2|739759.2|740747|739747|31
1628673930000|2021-08-11 09:25:30|740749.2|739749.2|740712.7|739712.7|740761.3|739761.3|740710.9|739710.9|34
1628673940000|2021-08-11 09:25:40|740710.7|739710.7|740710.5|739710.5|740733.5|739733.5|740708.2|739708.2|16
1628673950000|2021-08-11 09:25:50|740711|739711|740712.5|739712.5|740717|739717|740711|739711|19
1628673960000|2021-08-11 09:26:00|740712.4|739712.4|740665.3|739665.3|740722.5|739722.5|740652.5|739652.5|24
1628673970000|2021-08-11 09:26:10|740661.3|739661.3|740663|739663|740669.6|739669.6|740658.3|739658.3|19
1628673980000|2021-08-11 09:26:20|740664.9|739664.9|740658.8|739658.8|740675.1|739675.1|740634|739634|28
1628673990000|2021-08-11 09:26:30|740675.5|739675.5|741207|739207|741207|739707.9|740661.8|739207|24
1628674000000|2021-08-11 09:26:40|740669.8|739669.8|740664.3|739664.3|740669.8|739669.8|740661.6|739661.6|25
1628674010000|2021-08-11 09:26:50|740667.1|739667.1|740644|739644|740672.1|739672.1|740644|739644|27
1628674020000|2021-08-11 09:27:00|740647.7|739647.7|740571.5|739571.5|740648.2|739648.2|740550.8|739550.8|30
1628674030000|2021-08-11 09:27:10|740575.3|739575.3|740567.6|739567.6|740593.5|739593.5|740562.1|739562.1|30
1628674040000|2021-08-11 09:27:20|740567|739567|740527|739527|740571.7|739571.7|740524.3|739524.3|28
1628674050000|2021-08-11 09:27:30|740538.4|739538.4|740508.9|739508.9|740545.3|739545.3|740504.3|739504.3|31
1628674060000|2021-08-11 09:27:40|740494.7|739494.7|740548.8|739548.8|740549.5|739549.5|740485|739485|26
1628674070000|2021-08-11 09:27:50|740548.9|739548.9|740535.7|739535.7|740583.4|739583.4|740529.8|739529.8|28
1628674080000|2021-08-11 09:28:00|740539.8|739539.8|740542.7|739542.7|740553.6|739553.6|740536.8|739536.8|35
1628674090000|2021-08-11 09:28:10|740541.3|739541.3|740532.6|739532.6|740546.1|739546.1|740532.6|739532.6|23
1628674100000|2021-08-11 09:28:20|740536.6|739536.6|740510.4|739510.4|740537.8|739537.8|740503.5|739503.5|14
1628674110000|2021-08-11 09:28:30|740507.5|739507.5|740482.5|739482.5|740510.1|739510.1|740470.2|739470.2|28
1628674120000|2021-08-11 09:28:40|740481.2|739481.2|740487.3|739487.3|740492.2|739492.2|740478.3|739478.3|22
1628674130000|2021-08-11 09:28:50|740486.6|739486.6|740490.5|739490.5|740500.8|739500.8|740485.7|739485.7|31
1628674140000|2021-08-11 09:29:00|740491.1|739491.1|740461.2|739461.2|740502.4|739502.4|740458.6|739458.6|21
1628674150000|2021-08-11 09:29:10|740457.9|739457.9|740448.1|739448.1|740467.4|739467.4|740446.6|739446.6|28
1628674160000|2021-08-11 09:29:20|740458.4|739458.4|740475.5|739475.5|740475.5|739475.5|740452.3|739452.3|28
1628674170000|2021-08-11 09:29:30|740461.2|739461.2|740432.1|739432.1|740476.6|739476.6|740418.2|739418.2|29
1628674180000|2021-08-11 09:29:40|740431|739431|740415.2|739415.2|740437.3|739437.3|740415.2|739415.2|30
1628674190000|2021-08-11 09:29:50|740438.7|739438.7|740453.6|739453.6|740453.6|739453.6|740426.2|739426.2|30
1628674200000|2021-08-11 09:30:00|740447.6|739447.6|740452.6|739452.6|740463.1|739463.1|740444|739444|30
1628674210000|2021-08-11 09:30:10|740463.2|739463.2|740484.5|739484.5|740504.1|739504.1|740453.9|739453.9|31
1628674220000|2021-08-11 09:30:20|740485.9|739485.9|740514.2|739514.2|740514.3|739514.3|740485.9|739485.9|22
1628674230000|2021-08-11 09:30:30|740509.7|739509.7|740538.2|739538.2|740558.2|739558.2|740508.3|739508.3|30
1628674240000|2021-08-11 09:30:40|740541.6|739541.6|740547.1|739547.1|740547.1|739547.1|740530.4|739530.4|34
1628674250000|2021-08-11 09:30:50|740537.1|739537.1|740568.1|739568.1|740568.1|739568.1|740535.1|739535.1|26
1628674260000|2021-08-11 09:31:00|740556|739556|740560.1|739560.1|740564.5|739564.5|740554.1|739554.1|30
1628674270000|2021-08-11 09:31:10|740559.6|739559.6|740564.9|739564.9|740576.2|739576.2|740554.1|739554.1|20
1628674280000|2021-08-11 09:31:20|740577.1|739577.1|740554.7|739554.7|740592.5|739592.5|740544.7|739544.7|28
1628674290000|2021-08-11 09:31:30|740555.9|739555.9|740605.6|739605.6|740611.9|739611.9|740549.7|739549.7|35
1628674300000|2021-08-11 09:31:40|740606.8|739606.8|740603.1|739603.1|740607.4|739607.4|740598.7|739598.7|33
1628674310000|2021-08-11 09:31:50|740607.7|739607.7|740611|739611|740621|739621|740586.5|739586.5|33
1628674320000|2021-08-11 09:32:00|740613.1|739613.1|740609.9|739609.9|740619.2|739619.2|740597.7|739597.7|34
1628674330000|2021-08-11 09:32:10|740608.8|739608.8|740700.5|739700.5|740707.8|739707.8|740602.7|739602.7|31
1628674340000|2021-08-11 09:32:20|740695.3|739695.3|740673.3|739673.3|740701.2|739701.2|740670.3|739670.3|28
1628674350000|2021-08-11 09:32:30|740673.6|739673.6|740707.4|739707.4|740723.8|739723.8|740668.9|739668.9|26
1628674360000|2021-08-11 09:32:40|740709.2|739709.2|740712.3|739712.3|740741.7|739741.7|740699.6|739699.6|24
1628674370000|2021-08-11 09:32:50|740736.1|739736.1|740654.5|739654.5|740743.2|739743.2|740647.2|739647.2|31
1628674380000|2021-08-11 09:33:00|740665.1|739665.1|740599.3|739599.3|740665.1|739665.1|740591.2|739591.2|30
1628674390000|2021-08-11 09:33:10|740594.5|739594.5|740593.6|739593.6|740611.6|739611.6|740581.8|739581.8|30
1628674400000|2021-08-11 09:33:20|740572|739572|740592.1|739592.1|740598|739598|740572|739572|22
1628674410000|2021-08-11 09:33:30|740599.3|739599.3|740598.5|739598.5|740603.2|739603.2|740590.1|739590.1|19
1628674420000|2021-08-11 09:33:40|740596.1|739596.1|740620.7|739620.7|740620.7|739620.7|740585.7|739585.7|24
1628674430000|2021-08-11 09:33:50|740636.8|739636.8|740636.2|739636.2|740650.5|739650.5|740625.7|739625.7|29
1628674440000|2021-08-11 09:34:00|740635.9|739635.9|740632.7|739632.7|740646.8|739646.8|740629.6|739629.6|32
1628674450000|2021-08-11 09:34:10|740631.9|739631.9|740634.4|739634.4|740658.9|739658.9|740621|739621|31
1628674460000|2021-08-11 09:34:20|740639.8|739639.8|740633.2|739633.2|740640.9|739640.9|740618.7|739618.7|18
1628674470000|2021-08-11 09:34:30|740624.7|739624.7|740616.8|739616.8|740624.7|739624.7|740607.8|739607.8|21
1628674480000|2021-08-11 09:34:40|740627.3|739627.3|740628.5|739628.5|740637.1|739637.1|740615.4|739615.4|24
1628674490000|2021-08-11 09:34:50|740630.2|739630.2|740619.6|739619.6|740634.3|739634.3|740615.9|739615.9|23
1628674500000|2021-08-11 09:35:00|740618.5|739618.5|740600.3|739600.3|740620.3|739620.3|740597.9|739597.9|26
1628674510000|2021-08-11 09:35:10|740600.2|739600.2|740584.8|739584.8|740608.8|739608.8|740583.2|739583.2|24
1628674520000|2021-08-11 09:35:20|740586.4|739586.4|740606.5|739606.5|740622|739622|740586.4|739586.4|25
1628674530000|2021-08-11 09:35:30|740608.2|739608.2|740624.4|739624.4|740624.4|739624.4|740604.4|739604.4|21
1628674540000|2021-08-11 09:35:40|740622.4|739622.4|740627.7|739627.7|740640.3|739640.3|740609.1|739609.1|28
1628674550000|2021-08-11 09:35:50|740634.6|739634.6|740626.6|739626.6|740640.4|739640.4|740624.7|739624.7|27
1628674560000|2021-08-11 09:36:00|740622|739622|740624.7|739624.7|740641|739641|740607.5|739607.5|27
1628674570000|2021-08-11 09:36:10|740625.9|739625.9|740634.3|739634.3|740636.8|739636.8|740612.2|739612.2|26
1628674580000|2021-08-11 09:36:20|740630.7|739630.7|740631.3|739631.3|740638.4|739638.4|740628.5|739628.5|18
1628674590000|2021-08-11 09:36:30|740639.2|739639.2|740627.1|739627.1|740642.6|739642.6|740627.1|739627.1|15
1628674600000|2021-08-11 09:36:40|740630|739630|740652.7|739652.7|740656.3|739656.3|740628.7|739628.7|26
1628674610000|2021-08-11 09:36:50|740651.3|739651.3|740649.2|739649.2|740661|739661|740644.1|739644.1|32
1628674620000|2021-08-11 09:37:00|740651.1|739651.1|740650.9|739650.9|740659.2|739659.2|740639.5|739639.5|28
1628674630000|2021-08-11 09:37:10|740649.1|739649.1|740642.1|739642.1|740654.6|739654.6|740629.9|739629.9|28
1628674640000|2021-08-11 09:37:20|740639.4|739639.4|740631.4|739631.4|740656.9|739656.9|740620.3|739620.3|31
1628674650000|2021-08-11 09:37:30|740628.3|739628.3|740647.5|739647.5|740651.5|739651.5|740628.3|739628.3|30
1628674660000|2021-08-11 09:37:40|740646.8|739646.8|740657|739657|740657|739657|740644.8|739644.8|13
1628674670000|2021-08-11 09:37:50|740657.6|739657.6|740656.2|739656.2|740660|739660|740644.3|739644.3|33
1628674680000|2021-08-11 09:38:00|740656.3|739656.3|740653.9|739653.9|740667.8|739667.8|740642.2|739642.2|31
1628674690000|2021-08-11 09:38:10|740654.5|739654.5|740651.1|739651.1|740667|739667|740650.3|739650.3|34
1628674700000|2021-08-11 09:38:20|740650.8|739650.8|740660.3|739660.3|740668.3|739668.3|740650.1|739650.1|35
1628674710000|2021-08-11 09:38:30|740650.2|739650.2|740653.6|739653.6|740666.3|739666.3|740647.7|739647.7|19
1628674720000|2021-08-11 09:38:40|740657.1|739657.1|740668|739668|740668|739668|740652.6|739652.6|35
1628674730000|2021-08-11 09:38:50|740666.1|739666.1|740651.8|739651.8|740673.3|739673.3|740647.7|739647.7|34
1628674740000|2021-08-11 09:39:00|740651.6|739651.6|740644.3|739644.3|740651.6|739651.6|740633.8|739633.8|31
1628674750000|2021-08-11 09:39:10|740645|739645|740666.3|739666.3|740675.6|739675.6|740641.7|739641.7|31
1628674760000|2021-08-11 09:39:20|740670|739670|740678.7|739678.7|740684.2|739684.2|740667.6|739667.6|24
1628674770000|2021-08-11 09:39:30|740680|739680|740671.3|739671.3|740680.1|739680.1|740671.3|739671.3|20
1628674780000|2021-08-11 09:39:40|740666.2|739666.2|740666.3|739666.3|740671.8|739671.8|740650.6|739650.6|21
1628674790000|2021-08-11 09:39:50|740657.8|739657.8|740659.9|739659.9|740672|739672|740645.3|739645.3|27
1628674800000|2021-08-11 09:40:00|740667.5|739667.5|740676.6|739676.6|740689.3|739689.3|740659.4|739659.4|28
1628674810000|2021-08-11 09:40:10|740678.3|739678.3|740688.2|739688.2|740689.4|739689.4|740670.2|739670.2|28
1628674820000|2021-08-11 09:40:20|740686.9|739686.9|740691.1|739691.1|740691.1|739691.1|740675.1|739675.1|23
1628674830000|2021-08-11 09:40:30|740690.8|739690.8|740679.6|739679.6|740690.8|739690.8|740665.4|739665.4|32
1628674840000|2021-08-11 09:40:40|740679|739679|740721.9|739721.9|740730.4|739730.4|740678.6|739678.6|28
1628674850000|2021-08-11 09:40:50|740718.7|739718.7|740723.7|739723.7|740726.9|739726.9|740714.2|739714.2|21
1628674860000|2021-08-11 09:41:00|740718.5|739718.5|740720.4|739720.4|740727.4|739727.4|740706.5|739706.5|25
1628674870000|2021-08-11 09:41:10|740718.6|739718.6|740722.2|739722.2|740728.6|739728.6|740714|739714|27
1628674880000|2021-08-11 09:41:20|740723.9|739723.9|740723.9|739723.9|740727.3|739727.3|740723.9|739723.9|14
1628674890000|2021-08-11 09:41:30|740722.7|739722.7|740727.2|739727.2|740735.4|739735.4|740715|739715|24
1628674900000|2021-08-11 09:41:40|740726.1|739726.1|740751.3|739751.3|740758|739758|740726.1|739726.1|27
1628674910000|2021-08-11 09:41:50|740750.6|739750.6|740744.7|739744.7|740756.5|739756.5|740744|739744|27
1628674920000|2021-08-11 09:42:00|740747.1|739747.1|740744.7|739744.7|740757.5|739757.5|740733|739733|22
1628674930000|2021-08-11 09:42:10|740738.9|739738.9|740740.3|739740.3|740742|739742|740735.7|739735.7|15
1628674940000|2021-08-11 09:42:20|740740.9|739740.9|740747.3|739747.3|740750.9|739750.9|740739.6|739739.6|20
1628674950000|2021-08-11 09:42:30|740746.8|739746.8|740730.5|739730.5|740747.8|739747.8|740730.5|739730.5|17
1628674960000|2021-08-11 09:42:40|740733.1|739733.1|740739.5|739739.5|740741.5|739741.5|740732.1|739732.1|16
1628674970000|2021-08-11 09:42:50|740738.9|739738.9|740731.3|739731.3|740739.7|739739.7|740731.3|739731.3|14
1628674980000|2021-08-11 09:43:00|740730.9|739730.9|740695.3|739695.3|740736.7|739736.7|740671.8|739671.8|24
1628674990000|2021-08-11 09:43:10|740692.5|739692.5|740701.6|739701.6|740702.7|739702.7|740685.5|739685.5|22
1628675000000|2021-08-11 09:43:20|740699.7|739699.7|740701.2|739701.2|740701.9|739701.9|740684.5|739684.5|29
1628675010000|2021-08-11 09:43:30|740694.5|739694.5|740703.2|739703.2|740704.2|739704.2|740691.2|739691.2|23
1628675020000|2021-08-11 09:43:40|740699.6|739699.6|740698.5|739698.5|740704.3|739704.3|740697.6|739697.6|24
1628675030000|2021-08-11 09:43:50|740696.2|739696.2|740679.9|739679.9|740696.2|739696.2|740679.9|739679.9|17
1628675040000|2021-08-11 09:44:00|740685|739685|740688.6|739688.6|740693.4|739693.4|740685|739685|22
1628675050000|2021-08-11 09:44:10|740695.7|739695.7|740698.7|739698.7|740698.7|739698.7|740684.7|739684.7|20
1628675060000|2021-08-11 09:44:20|740690.7|739690.7|740688.2|739688.2|740704.1|739704.1|740683.4|739683.4|21
1628675070000|2021-08-11 09:44:30|740687.1|739687.1|740684.8|739684.8|740690.9|739690.9|740678.1|739678.1|18
1628675080000|2021-08-11 09:44:40|740684.9|739684.9|740675.5|739675.5|740691.5|739691.5|740675.5|739675.5|20
1628675090000|2021-08-11 09:44:50|740673.5|739673.5|740689.5|739689.5|740689.5|739689.5|740673.5|739673.5|16
1628675100000|2021-08-11 09:45:00|740689.6|739689.6|740682.4|739682.4|740693.1|739693.1|740669.4|739669.4|27
1628675110000|2021-08-11 09:45:10|740693.8|739693.8|740686.2|739686.2|740693.8|739693.8|740677.2|739677.2|20
1628675120000|2021-08-11 09:45:20|740677.8|739677.8|740691|739691|740696.6|739696.6|740675.4|739675.4|24
1628675130000|2021-08-11 09:45:30|740690.3|739690.3|740688.8|739688.8|740698|739698|740680.7|739680.7|21
1628675140000|2021-08-11 09:45:40|740693.6|739693.6|740690.4|739690.4|740693.6|739693.6|740690|739690|10
1628675150000|2021-08-11 09:45:50|740689|739689|740695.7|739695.7|740699.8|739699.8|740678.6|739678.6|27
1628675160000|2021-08-11 09:46:00|740691.8|739691.8|740692.6|739692.6|740696.3|739696.3|740684|739684|23
1628675170000|2021-08-11 09:46:10|740691.6|739691.6|740680|739680|740692|739692|740679.5|739679.5|18
1628675180000|2021-08-11 09:46:20|740663.7|739663.7|740666|739666|740687.2|739687.2|740661.5|739661.5|25
1628675190000|2021-08-11 09:46:30|740670.2|739670.2|740683.9|739683.9|740689.5|739689.5|740666|739666|25
1628675200000|2021-08-11 09:46:40|740685.5|739685.5|740680.4|739680.4|740698.1|739698.1|740674.3|739674.3|21
1628675210000|2021-08-11 09:46:50|740679.4|739679.4|740685.9|739685.9|740692.6|739692.6|740679.3|739679.3|20
1628675220000|2021-08-11 09:47:00|740688.1|739688.1|740678|739678|740688.1|739688.1|740663.3|739663.3|15
1628675230000|2021-08-11 09:47:10|740680|739680|740662.8|739662.8|740680|739680|740662.8|739662.8|17
1628675240000|2021-08-11 09:47:20|740664.2|739664.2|740666.8|739666.8|740673.2|739673.2|740664.2|739664.2|27
1628675250000|2021-08-11 09:47:30|740665.4|739665.4|740664.2|739664.2|740669|739669|740663.6|739663.6|16
1628675260000|2021-08-11 09:47:40|740663.9|739663.9|740662.6|739662.6|740666.7|739666.7|740661.8|739661.8|18
1628675270000|2021-08-11 09:47:50|740664.3|739664.3|740665.3|739665.3|740668.4|739668.4|740661.7|739661.7|18
1628675280000|2021-08-11 09:48:00|740667|739667|740688.8|739688.8|740688.8|739688.8|740665.4|739665.4|21
1628675290000|2021-08-11 09:48:10|740687.9|739687.9|740684|739684|740687.9|739687.9|740677.6|739677.6|21
1628675300000|2021-08-11 09:48:20|740685|739685|740697.5|739697.5|740697.5|739697.5|740683.3|739683.3|22
1628675310000|2021-08-11 09:48:30|740689.1|739689.1|740704.7|739704.7|740705.9|739705.9|740688.6|739688.6|28
1628675320000|2021-08-11 09:48:40|740704.6|739704.6|740701.6|739701.6|740704.6|739704.6|740697.1|739697.1|11
1628675330000|2021-08-11 09:48:50|740709.2|739709.2|740711.6|739711.6|740715.7|739715.7|740685.9|739685.9|19
1628675340000|2021-08-11 09:49:00|740713.8|739713.8|740701.3|739701.3|740713.8|739713.8|740698.3|739698.3|13
1628675350000|2021-08-11 09:49:10|740698.8|739698.8|740695.4|739695.4|740704.9|739704.9|740693.2|739693.2|16
1628675360000|2021-08-11 09:49:20|740693.3|739693.3|740692|739692|740706.9|739706.9|740684.4|739684.4|24
1628675370000|2021-08-11 09:49:30|740689.9|739689.9|740666.9|739666.9|740693.4|739693.4|740646.2|739646.2|26
1628675380000|2021-08-11 09:49:40|740666|739666|740660.9|739660.9|740666|739666|740653.9|739653.9|25
1628675390000|2021-08-11 09:49:50|740657.5|739657.5|740649.2|739649.2|740664.1|739664.1|740648.4|739648.4|24
1628675400000|2021-08-11 09:50:00|740653.8|739653.8|740655.7|739655.7|740664.2|739664.2|740651.3|739651.3|25
1628675410000|2021-08-11 09:50:10|740657|739657|740652.2|739652.2|740660.9|739660.9|740649.7|739649.7|21
1628675420000|2021-08-11 09:50:20|740651|739651|740624.6|739624.6|740651|739651|740618.2|739618.2|18
1628675430000|2021-08-11 09:50:30|740617.9|739617.9|740661.5|739661.5|740661.5|739661.5|740617.4|739617.4|31
1628675440000|2021-08-11 09:50:40|740653.7|739653.7|740663|739663|740664|739664|740643.3|739643.3|31
1628675450000|2021-08-11 09:50:50|740661.3|739661.3|740656|739656|740677.9|739677.9|740654.6|739654.6|32
1628675460000|2021-08-11 09:51:00|740656.3|739656.3|740654.4|739654.4|740659.6|739659.6|740643.9|739643.9|26
1628675470000|2021-08-11 09:51:10|740653.4|739653.4|740655.8|739655.8|740668.6|739668.6|740648.8|739648.8|28
1628675480000|2021-08-11 09:51:20|740666.2|739666.2|740660.5|739660.5|740666.8|739666.8|740655.9|739655.9|21
1628675490000|2021-08-11 09:51:30|740659.1|739659.1|740675.2|739675.2|740682|739682|740657.5|739657.5|16
1628675500000|2021-08-11 09:51:40|740674.7|739674.7|740670.9|739670.9|740678.7|739678.7|740664.4|739664.4|27
1628675510000|2021-08-11 09:51:50|740670|739670|740683|739683|740686|739686|740666.7|739666.7|21
1628675520000|2021-08-11 09:52:00|740701.3|739701.3|740671.5|739671.5|740701.5|739701.5|740666.4|739666.4|27
1628675530000|2021-08-11 09:52:10|740673.2|739673.2|740687.5|739687.5|740694.5|739694.5|740665.9|739665.9|28
1628675540000|2021-08-11 09:52:20|740686.5|739686.5|740687.3|739687.3|740697.5|739697.5|740683.8|739683.8|19
1628675550000|2021-08-11 09:52:30|740693.2|739693.2|740708.5|739708.5|740720|739720|740689|739689|22
1628675560000|2021-08-11 09:52:40|740710|739710|740708|739708|740734.3|739734.3|740703.3|739703.3|28
1628675570000|2021-08-11 09:52:50|740705.9|739705.9|740705.2|739705.2|740720.5|739720.5|740704.1|739704.1|25
1628675580000|2021-08-11 09:53:00|740705.1|739705.1|740709.6|739709.6|740715.5|739715.5|740704.2|739704.2|19
1628675590000|2021-08-11 09:53:10|740716.1|739716.1|740694.7|739694.7|740716.1|739716.1|740690.3|739690.3|16
1628675600000|2021-08-11 09:53:20|740699.9|739699.9|740695.5|739695.5|740699.9|739699.9|740691.4|739691.4|22
1628675610000|2021-08-11 09:53:30|740696.7|739696.7|740702.6|739702.6|740702.6|739702.6|740696|739696|15
1628675620000|2021-08-11 09:53:40|740701|739701|740726.7|739726.7|740729.7|739729.7|740701|739701|26
1628675630000|2021-08-11 09:53:50|740726.4|739726.4|740732.5|739732.5|740742.3|739742.3|740724.8|739724.8|25
1628675640000|2021-08-11 09:54:00|740733.9|739733.9|740733.2|739733.2|740739.8|739739.8|740732.3|739732.3|18
1628675650000|2021-08-11 09:54:10|740731.9|739731.9|740754.6|739754.6|740772.4|739772.4|740728.3|739728.3|30
1628675660000|2021-08-11 09:54:20|740753.6|739753.6|740790|739790|740790|739790|740744.7|739744.7|19
1628675670000|2021-08-11 09:54:30|740779.3|739779.3|740785.1|739785.1|740799.5|739799.5|740779.3|739779.3|30
1628675680000|2021-08-11 09:54:40|740785.6|739785.6|740807|739807|740835.3|739835.3|740785.6|739785.6|25
1628675690000|2021-08-11 09:54:50|740812.9|739812.9|740826.9|739826.9|740836|739836|740803.7|739803.7|22
1628675700000|2021-08-11 09:55:00|740822.8|739822.8|740827.1|739827.1|740831|739831|740822.1|739822.1|17
1628675710000|2021-08-11 09:55:10|740826.7|739826.7|740823|739823|740827.5|739827.5|740819.1|739819.1|22
1628675720000|2021-08-11 09:55:20|740823.1|739823.1|740799.2|739799.2|740823.9|739823.9|740794|739794|25
1628675730000|2021-08-11 09:55:30|740797.2|739797.2|740833.1|739833.1|740840.9|739840.9|740796.8|739796.8|24
1628675740000|2021-08-11 09:55:40|740830.5|739830.5|740837.8|739837.8|740843.2|739843.2|740830.5|739830.5|12
1628675750000|2021-08-11 09:55:50|740836.5|739836.5|740827.8|739827.8|740836.5|739836.5|740823.6|739823.6|30
1628675760000|2021-08-11 09:56:00|740828.5|739828.5|740827.4|739827.4|740837.2|739837.2|740809.7|739809.7|31
1628675770000|2021-08-11 09:56:10|740824.6|739824.6|740821.7|739821.7|740833|739833|740817.9|739817.9|25
1628675780000|2021-08-11 09:56:20|740820.6|739820.6|740824.2|739824.2|740825.2|739825.2|740818.1|739818.1|23
1628675790000|2021-08-11 09:56:30|740824.1|739824.1|740845.5|739845.5|740850.2|739850.2|740823.1|739823.1|29
1628675800000|2021-08-11 09:56:40|740843.3|739843.3|740842.1|739842.1|740853|739853|740839|739839|22
1628675810000|2021-08-11 09:56:50|740846.2|739846.2|740838.9|739838.9|740850.4|739850.4|740834.5|739834.5|27
1628675820000|2021-08-11 09:57:00|740849.3|739849.3|740840.9|739840.9|740851.7|739851.7|740839.8|739839.8|23
1628675830000|2021-08-11 09:57:10|740840.7|739840.7|740836.9|739836.9|740846.2|739846.2|740835.1|739835.1|18
1628675840000|2021-08-11 09:57:20|740838.1|739838.1|740835.2|739835.2|740845.5|739845.5|740835.2|739835.2|15
1628675850000|2021-08-11 09:57:30|740840.4|739840.4|740857.7|739857.7|740866.2|739866.2|740840.4|739840.4|21
1628675860000|2021-08-11 09:57:40|740853.4|739853.4|740874.7|739874.7|740877.4|739877.4|740851.4|739851.4|16
1628675870000|2021-08-11 09:57:50|740875|739875|740870.5|739870.5|740877.1|739877.1|740869.7|739869.7|16
1628675880000|2021-08-11 09:58:00|740872.4|739872.4|740860.4|739860.4|740874.7|739874.7|740859|739859|21
1628675890000|2021-08-11 09:58:10|740859.7|739859.7|740858.6|739858.6|740867.7|739867.7|740856.3|739856.3|14
1628675900000|2021-08-11 09:58:20|740858.3|739858.3|740857.6|739857.6|740861.9|739861.9|740854.7|739854.7|17
1628675910000|2021-08-11 09:58:30|740855.5|739855.5|740905.8|739905.8|740905.8|739905.8|740799.5|739799.5|34
1628675920000|2021-08-11 09:58:40|740893.8|739893.8|740896.1|739896.1|740896.1|739896.1|740892|739892|21
1628675930000|2021-08-11 09:58:50|740896.2|739896.2|740896.8|739896.8|740897|739897|740891.2|739891.2|20
1628675940000|2021-08-11 09:59:00|740896.2|739896.2|740896.4|739896.4|740899.6|739899.6|740892.9|739892.9|20
1628675950000|2021-08-11 09:59:10|740895.1|739895.1|740888.3|739888.3|740903.8|739903.8|740882.4|739882.4|34
1628675960000|2021-08-11 09:59:20|740896.7|739896.7|740882.3|739882.3|740898.2|739898.2|740882.3|739882.3|31
1628675970000|2021-08-11 09:59:30|740883.6|739883.6|740879.4|739879.4|740884.7|739884.7|740876|739876|26
1628675980000|2021-08-11 09:59:40|740879.2|739879.2|740835.2|739835.2|740879.2|739879.2|740833.1|739833.1|21
1628675990000|2021-08-11 09:59:50|740836.7|739836.7|740835.9|739835.9|740840.7|739840.7|740832.7|739832.7|12
1628676000000|2021-08-11 10:00:00|740836.8|739836.8|740839.5|739839.5|740839.5|739839.5|740834.1|739834.1|14
1628676010000|2021-08-11 10:00:10|740838.9|739838.9|740838.8|739838.8|740839.9|739839.9|740835.4|739835.4|11
1628676020000|2021-08-11 10:00:20|740834.1|739834.1|740844|739844|740844|739844|740828.4|739828.4|26
1628676030000|2021-08-11 10:00:30|740835.1|739835.1|740890.9|739890.9|740895.2|739895.2|740834.1|739834.1|27
1628676040000|2021-08-11 10:00:40|740891.5|739891.5|740880|739880|740898.9|739898.9|740877.6|739877.6|26
1628676050000|2021-08-11 10:00:50|740873.2|739873.2|740749.6|739749.6|740884.7|739884.7|740749.3|739749.3|30
1628676060000|2021-08-11 10:01:00|740747|739747|740750.7|739750.7|740768.7|739768.7|740742|739742|33
1628676070000|2021-08-11 10:01:10|740746.7|739746.7|740771.2|739771.2|740784.4|739784.4|740743.1|739743.1|26
1628676080000|2021-08-11 10:01:20|740785.9|739785.9|740813|739813|740813|739813|740759.2|739759.2|32
1628676090000|2021-08-11 10:01:30|740805.1|739805.1|740792.4|739792.4|740820.8|739820.8|740791.1|739791.1|23
1628676100000|2021-08-11 10:01:40|740792.6|739792.6|740818|739818|740818|739818|740777.2|739777.2|29
1628676110000|2021-08-11 10:01:50|740815.2|739815.2|740833.3|739833.3|740861.5|739861.5|740810.4|739810.4|30
1628676120000|2021-08-11 10:02:00|740840.8|739840.8|740849.2|739849.2|741344|739850.6|740827.1|739331.6|25
1628676130000|2021-08-11 10:02:10|740849.6|739849.6|740830|739830|740849.6|739849.6|740825.6|739825.6|24
1628676140000|2021-08-11 10:02:20|740831|739831|740839|739839|740847.7|739847.7|740829.6|739829.6|17
1628676150000|2021-08-11 10:02:30|740845|739845|740831.7|739831.7|740850.2|739850.2|740831.7|739831.7|22
1628676160000|2021-08-11 10:02:40|740831.8|739831.8|740835|739835|740842|739842|740831|739831|19
1628676170000|2021-08-11 10:02:50|740835.3|739835.3|740901.4|739901.4|740913.2|739913.2|740830|739830|32
1628676180000|2021-08-11 10:03:00|740902|739902|740882.5|739882.5|740902.5|739902.5|740873.3|739873.3|27
1628676190000|2021-08-11 10:03:10|740882.3|739882.3|740890.3|739890.3|740891.4|739891.4|740881.1|739881.1|17
1628676200000|2021-08-11 10:03:20|740891|739891|740891.7|739891.7|740897.9|739897.9|740888|739888|23
1628676210000|2021-08-11 10:03:30|740890.7|739890.7|740884|739884|740891.4|739891.4|740880.7|739880.7|27
1628676220000|2021-08-11 10:03:40|740883.2|739883.2|740875.5|739875.5|740895.7|739895.7|740874.5|739874.5|26
1628676230000|2021-08-11 10:03:50|740874.2|739874.2|740877.6|739877.6|740885.2|739885.2|740871.7|739871.7|20
1628676240000|2021-08-11 10:04:00|740881.4|739881.4|740914.6|739914.6|740916.6|739916.6|740881.4|739881.4|38
1628676250000|2021-08-11 10:04:10|740910.2|739910.2|740932.5|739932.5|740934|739934|740910.2|739910.2|30
1628676260000|2021-08-11 10:04:20|740929.8|739929.8|740947.3|739947.3|740978.8|739978.8|740922.7|739922.7|32
1628676270000|2021-08-11 10:04:30|740943|739943|740936.7|739936.7|740943|739943|740932.6|739932.6|21
1628676280000|2021-08-11 10:04:40|740937.3|739937.3|740936.9|739936.9|740954.4|739954.4|740932.9|739932.9|28
1628676290000|2021-08-11 10:04:50|740948.3|739948.3|740950.2|739950.2|740962.4|739962.4|740940.3|739940.3|30
1628676300000|2021-08-11 10:05:00|740950.3|739950.3|740943.4|739943.4|740967.8|739967.8|740943.4|739943.4|32
1628676310000|2021-08-11 10:05:10|740943.3|739943.3|740960|739960|740973.6|739973.6|740938.5|739938.5|28
1628676320000|2021-08-11 10:05:20|740958.5|739958.5|740960.7|739960.7|740964.4|739964.4|740954.2|739954.2|13
1628676330000|2021-08-11 10:05:30|740957.2|739957.2|740968.4|739968.4|740977.6|739977.6|740957.2|739957.2|15
1628676340000|2021-08-11 10:05:40|740980.2|739980.2|740961.2|739961.2|740981.8|739981.8|740942.2|739942.2|24
1628676350000|2021-08-11 10:05:50|740948.2|739948.2|740947.3|739947.3|740973.5|739973.5|740947.3|739947.3|27
1628676360000|2021-08-11 10:06:00|740954.4|739954.4|740979.3|739979.3|740979.3|739979.3|740933.5|739933.5|27
1628676370000|2021-08-11 10:06:10|740967.5|739967.5|740979.1|739979.1|740989.1|739989.1|740962.3|739962.3|30
1628676380000|2021-08-11 10:06:20|740982|739982|740984.5|739984.5|740985.6|739985.6|740973.4|739973.4|22
1628676390000|2021-08-11 10:06:30|740985.8|739985.8|740995.1|739995.1|740995.1|739995.1|740981.1|739981.1|11
1628676400000|2021-08-11 10:06:40|740987.2|739987.2|740965.5|739965.5|740993.7|739993.7|740965.5|739965.5|21
1628676410000|2021-08-11 10:06:50|740963.5|739963.5|740960.3|739960.3|740969.1|739969.1|740957.2|739957.2|22
1628676420000|2021-08-11 10:07:00|740960.9|739960.9|740961.7|739961.7|740975.1|739975.1|740959.7|739959.7|20
1628676430000|2021-08-11 10:07:10|740962.3|739962.3|740959.7|739959.7|740962.3|739962.3|740955.6|739955.6|19
1628676440000|2021-08-11 10:07:20|740960.5|739960.5|740973.3|739973.3|740974.3|739974.3|740959.8|739959.8|21
1628676450000|2021-08-11 10:07:30|740961.7|739961.7|740980.5|739980.5|740980.5|739980.5|740961.7|739961.7|17
1628676460000|2021-08-11 10:07:40|740980.7|739980.7|741013.6|740013.6|741020.3|740020.3|740976.2|739976.2|30
1628676470000|2021-08-11 10:07:50|741022|740022|741012.7|740012.7|741027.6|740027.6|741010.5|740010.5|25
1628676480000|2021-08-11 10:08:00|741022.7|740022.7|741020.4|740020.4|741024.1|740024.1|741008.6|740008.6|25
1628676490000|2021-08-11 10:08:10|741021.3|740021.3|740995.6|739995.6|741021.8|740021.8|740995.6|739995.6|25
1628676500000|2021-08-11 10:08:20|740994.4|739994.4|741019.8|740019.8|741026|740026|740994.4|739994.4|26
1628676510000|2021-08-11 10:08:30|741019.1|740019.1|741021.4|740021.4|741025.9|740025.9|741017.4|740017.4|25
1628676520000|2021-08-11 10:08:40|741021.5|740021.5|741018.3|740018.3|741021.5|740021.5|741016.8|740016.8|21
1628676530000|2021-08-11 10:08:50|741018.4|740018.4|741015|740015|741019.3|740019.3|741010.3|740010.3|11
1628676540000|2021-08-11 10:09:00|741013.4|740013.4|740965.3|739965.3|741013.4|740013.4|740964.5|739964.5|21
1628676550000|2021-08-11 10:09:10|740971.6|739971.6|740971.7|739971.7|740973.9|739973.9|740966.4|739966.4|18
1628676560000|2021-08-11 10:09:20|740969.1|739969.1|740990.8|739990.8|740998.8|739998.8|740968.7|739968.7|22
1628676570000|2021-08-11 10:09:30|740991.1|739991.1|740999.1|739999.1|741003.1|740003.1|740990.9|739990.9|26
1628676580000|2021-08-11 10:09:40|741000.8|740000.8|740997.3|739997.3|741003.9|740003.9|740996.4|739996.4|19
1628676590000|2021-08-11 10:09:50|741005.7|740005.7|741005.1|740005.1|741008.1|740008.1|740994.4|739994.4|14
1628676600000|2021-08-11 10:10:00|741005|740005|741007.4|740007.4|741010.7|740010.7|741004.1|740004.1|24
1628676610000|2021-08-11 10:10:10|741007|740007|741045|740045|741051.6|740051.6|741000.2|740000.2|28
1628676620000|2021-08-11 10:10:20|741044.6|740044.6|741031.1|740031.1|741049.5|740049.5|741028.5|740028.5|31
1628676630000|2021-08-11 10:10:30|741045.8|740045.8|741032.3|740032.3|741047.1|740047.1|741031.6|740031.6|23
1628676640000|2021-08-11 10:10:40|741033|740033|741032|740032|741034.4|740034.4|741030.8|740030.8|14
1628676650000|2021-08-11 10:10:50|741031.4|740031.4|741043.6|740043.6|741045.3|740045.3|741029.2|740029.2|17
1628676660000|2021-08-11 10:11:00|741041.9|740041.9|741029.6|740029.6|741046.4|740046.4|741021.7|740021.7|19
1628676670000|2021-08-11 10:11:10|741031.1|740031.1|741034.9|740034.9|741034.9|740034.9|741029.7|740029.7|21
1628676680000|2021-08-11 10:11:20|741035|740035|741033.2|740033.2|741041.4|740041.4|741033|740033|24
1628676690000|2021-08-11 10:11:30|741034.6|740034.6|741077.8|740077.8|741079.8|740079.8|741034.6|740034.6|27
1628676700000|2021-08-11 10:11:40|741083.6|740083.6|741022.4|740022.4|741083.6|740083.6|741020.3|740020.3|29
1628676710000|2021-08-11 10:11:50|741020.7|740020.7|741008.9|740008.9|741020.7|740020.7|740983.9|739983.9|19
1628676720000|2021-08-11 10:12:00|740996|739996|740991.2|739991.2|741003.6|740003.6|740988.9|739988.9|19
1628676730000|2021-08-11 10:12:10|740991.4|739991.4|740990.6|739990.6|740992.1|739992.1|740990.6|739990.6|11
1628676740000|2021-08-11 10:12:20|740990.3|739990.3|740993.1|739993.1|740995.2|739995.2|740974.5|739974.5|16
1628676750000|2021-08-11 10:12:30|740993.6|739993.6|740981.1|739981.1|740993.6|739993.6|740978.2|739978.2|14
1628676760000|2021-08-11 10:12:40|740979.2|739979.2|740977.9|739977.9|740979.8|739979.8|740973.6|739973.6|17
1628676770000|2021-08-11 10:12:50|740972.2|739972.2|740992.9|739992.9|740995.1|739995.1|740972.2|739972.2|23
1628676780000|2021-08-11 10:13:00|741024.6|740024.6|741092.3|740092.3|741117.2|740117.2|741024.6|740024.6|40
1628676790000|2021-08-11 10:13:10|741107.6|740107.6|741028.3|740028.3|741108.1|740108.1|741020.4|740020.4|38
1628676800000|2021-08-11 10:13:20|741045.6|740045.6|741052.2|740052.2|741058.3|740058.3|741017.7|740017.7|37
1628676810000|2021-08-11 10:13:30|741052.1|740052.1|741097.2|740097.2|741591.7|740098.2|741051.1|739591.7|34
1628676820000|2021-08-11 10:13:40|741101.4|740101.4|741168.6|740168.6|741174|740174|741098.9|740098.9|33
1628676830000|2021-08-11 10:13:50|741164.2|740164.2|741211.4|740211.4|741219.7|740219.7|741161.6|740161.6|39
1628676840000|2021-08-11 10:14:00|741213|740213|741288.7|740288.7|741288.7|740288.7|741195.5|740195.5|36
1628676850000|2021-08-11 10:14:10|741301.5|740301.5|741470.3|740470.3|741493|740493|741301.5|740301.5|39
1628676860000|2021-08-11 10:14:20|741461.6|740461.6|741483.8|740483.8|741486|740486|741436.3|740436.3|34
1628676870000|2021-08-11 10:14:30|741476.8|740476.8|741484.3|740484.3|741486.7|740486.7|741456.1|740456.1|40
1628676880000|2021-08-11 10:14:40|741476.2|740476.2|741483.1|740483.1|741488.4|740488.4|741471.5|740471.5|27
1628676890000|2021-08-11 10:14:50|741476.3|740476.3|741264.7|740264.7|741483.4|740483.4|741264.7|740264.7|35
1628676900000|2021-08-11 10:15:00|741267|740267|741185.4|740185.4|741297.1|740297.1|741184|740184|37
1628676910000|2021-08-11 10:15:10|741185.9|740185.9|741096.7|740096.7|741188.9|740188.9|741094.8|740094.8|39
1628676920000|2021-08-11 10:15:20|741098.3|740098.3|741117|740117|741122|740122|741096.5|740096.5|29
1628676930000|2021-08-11 10:15:30|741151.5|740151.5|741287.7|740287.7|741308.8|740308.8|741140.8|740140.8|36
1628676940000|2021-08-11 10:15:40|741319.1|740319.1|741247.8|740247.8|741810.3|740337.8|741224.8|739720.6|39
1628676950000|2021-08-11 10:15:50|741224.7|740224.7|741232.7|740232.7|741727.6|740267.9|741193.6|739727.6|38
1628676960000|2021-08-11 10:16:00|741231.4|740231.4|741205.4|740205.4|741255|740255|741205.4|740205.4|40
1628676970000|2021-08-11 10:16:10|741223.8|740223.8|741303|740303|741336.2|740336.2|741223.8|740223.8|40
1628676980000|2021-08-11 10:16:20|741302.4|740302.4|741313.1|740313.1|741816.6|740336.3|741291.2|739801|40
1628676990000|2021-08-11 10:16:30|741321.2|740321.2|741368.5|740368.5|741370.3|740370.3|741311.8|740311.8|39
1628677000000|2021-08-11 10:16:40|741361.2|740361.2|741330.1|740330.1|741366.2|740366.2|741330.1|740330.1|32
1628677010000|2021-08-11 10:16:50|741364.4|740364.4|741274|740274|741796.6|740368.2|741274|739787|38
1628677020000|2021-08-11 10:17:00|741278.8|740278.8|741259.4|740259.4|741285.7|740285.7|741238.3|740238.3|39
1628677030000|2021-08-11 10:17:10|741254.4|740254.4|741293.4|740293.4|741295.1|740295.1|741254.4|740254.4|38
1628677040000|2021-08-11 10:17:20|741302.6|740302.6|741315.8|740315.8|741325.1|740325.1|741284.3|740284.3|37
1628677050000|2021-08-11 10:17:30|741316.5|740316.5|741332.7|740332.7|741340.4|740340.4|741314.9|740314.9|35
1628677060000|2021-08-11 10:17:40|741344.7|740344.7|741341.7|740341.7|741358.1|740358.1|741330.1|740330.1|33
1628677070000|2021-08-11 10:17:50|741345.2|740345.2|741250.4|740250.4|741356.6|740356.6|741233|740233|34
1628677080000|2021-08-11 10:18:00|741243|740243|741083.6|740083.6|741260.1|740260.1|741036.5|740036.5|39
1628677090000|2021-08-11 10:18:10|741065.6|740065.6|741612|739612|741621.7|740124.5|741065.4|739597.4|38
1628677100000|2021-08-11 10:18:20|741612.5|739612.5|741673.2|739673.2|741687.2|740188.5|741123.2|739612.5|39
1628677110000|2021-08-11 10:18:30|741687.2|739687.2|741700.7|739700.7|741712.3|740189.3|741187.8|739671.9|31
1628677120000|2021-08-11 10:18:40|741701.6|739701.6|741250.2|740250.2|741730|740250.2|741210.9|739701.1|31
1628677130000|2021-08-11 10:18:50|741250.3|740250.3|741224.4|740224.4|741735.2|740254.8|741213.4|739729.9|33
1628677140000|2021-08-11 10:19:00|741222.7|740222.7|741166.4|740166.4|741674.7|740231|741162.7|739674.7|37
1628677150000|2021-08-11 10:19:10|741172.1|740172.1|741177.5|740177.5|741185.9|740185.9|741170|740170|34
1628677160000|2021-08-11 10:19:20|741172.6|740172.6|741182|740182|741185.2|740185.2|741169.5|740169.5|36
1628677170000|2021-08-11 10:19:30|741180.2|740180.2|741182.8|740182.8|741188.1|740188.1|741149.6|740149.6|26
1628677180000|2021-08-11 10:19:40|741182.6|740182.6|741182.5|740182.5|741193|740193|741182.2|740182.2|21
1628677190000|2021-08-11 10:19:50|741182.6|740182.6|741158.6|740158.6|741192.6|740192.6|741153|740153|24
1628677200000|2021-08-11 10:20:00|741155.1|740155.1|741187.6|740187.6|741189.7|740189.7|741152.8|740152.8|33
1628677210000|2021-08-11 10:20:10|741187|740187|741212.9|740212.9|741234.7|740234.7|741154|740154|38
1628677220000|2021-08-11 10:20:20|741202.1|740202.1|741208|740208|741217.1|740217.1|741182.4|740182.4|33
1628677230000|2021-08-11 10:20:30|741198.9|740198.9|741187.5|740187.5|741204.7|740204.7|741187.5|740187.5|25
1628677240000|2021-08-11 10:20:40|741195.1|740195.1|741210.9|740210.9|741214.5|740214.5|741187.1|740187.1|21
1628677250000|2021-08-11 10:20:50|741200.6|740200.6|741217.5|740217.5|741229.1|740229.1|741200.6|740200.6|23
1628677260000|2021-08-11 10:21:00|741230.8|740230.8|741217.4|740217.4|741243|740243|741217.4|740217.4|25
1628677270000|2021-08-11 10:21:10|741218.4|740218.4|741204.2|740204.2|741225.5|740225.5|741204.2|740204.2|24
1628677280000|2021-08-11 10:21:20|741204.9|740204.9|741210.4|740210.4|741217.6|740217.6|741204.9|740204.9|24
1628677290000|2021-08-11 10:21:30|741213.1|740213.1|741203|740203|741218.6|740218.6|741192|740192|29
1628677300000|2021-08-11 10:21:40|741204.4|740204.4|741196.8|740196.8|741211.6|740211.6|741189.6|740189.6|37
1628677310000|2021-08-11 10:21:50|741197.5|740197.5|741178.4|740178.4|741197.7|740197.7|741177.4|740177.4|22
1628677320000|2021-08-11 10:22:00|741178.1|740178.1|741054.9|740054.9|741180.5|740180.5|741037.7|740037.7|36
1628677330000|2021-08-11 10:22:10|741058.9|740058.9|741068.2|740068.2|741083.4|740083.4|741056.3|740056.3|38
1628677340000|2021-08-11 10:22:20|741073.5|740073.5|741081.2|740081.2|741090.3|740090.3|741054|740054|38
1628677350000|2021-08-11 10:22:30|741081.4|740081.4|741091.2|740091.2|741093.4|740093.4|741081.4|740081.4|26
1628677360000|2021-08-11 10:22:40|741105.4|740105.4|741106.4|740106.4|741142|740142|741105.4|740105.4|28
1628677370000|2021-08-11 10:22:50|741092.2|740092.2|741071.9|740071.9|741100.7|740100.7|741069.5|740069.5|30
1628677380000|2021-08-11 10:23:00|741074.4|740074.4|741084.6|740084.6|741097|740097|741072.8|740072.8|27
1628677390000|2021-08-11 10:23:10|741083.7|740083.7|741071.5|740071.5|741104.6|740104.6|741071.5|740071.5|24
1628677400000|2021-08-11 10:23:20|741068.7|740068.7|741028.6|740028.6|741068.7|740068.7|741014.8|740014.8|37
1628677410000|2021-08-11 10:23:30|741030|740030|741004.6|740004.6|741031.6|740031.6|741001.5|740001.5|37
1628677420000|2021-08-11 10:23:40|741009.3|740009.3|740875.8|739875.8|741011.2|740011.2|740875.8|739875.8|35
1628677430000|2021-08-11 10:23:50|740872.3|739872.3|740842.3|739842.3|740887.7|739887.7|740828.6|739828.6|38
1628677440000|2021-08-11 10:24:00|740837.8|739837.8|740864|739864|740866.9|739866.9|740831.2|739831.2|31
1628677450000|2021-08-11 10:24:10|740871.6|739871.6|740904.3|739904.3|740911.3|739911.3|740856.7|739856.7|30
1628677460000|2021-08-11 10:24:20|740902.5|739902.5|740905.5|739905.5|740906.2|739906.2|740897.8|739897.8|28
1628677470000|2021-08-11 10:24:30|740908.7|739908.7|740911.8|739911.8|740929|739929|740906.1|739906.1|25
1628677480000|2021-08-11 10:24:40|740912.7|739912.7|740879.7|739879.7|740912.8|739912.8|740873.9|739873.9|30
1628677490000|2021-08-11 10:24:50|740880.3|739880.3|740889.2|739889.2|740901.3|739901.3|740878|739878|29
1628677500000|2021-08-11 10:25:00|740885.8|739885.8|740859.8|739859.8|740888.1|739888.1|740857.1|739857.1|28
1628677510000|2021-08-11 10:25:10|740858.1|739858.1|740871.9|739871.9|740871.9|739871.9|740854.4|739854.4|30
1628677520000|2021-08-11 10:25:20|740864.6|739864.6|740855.9|739855.9|740864.6|739864.6|740855.9|739855.9|22
1628677530000|2021-08-11 10:25:30|740855.7|739855.7|740859.7|739859.7|740860.3|739860.3|740850.5|739850.5|23
1628677540000|2021-08-11 10:25:40|740860.2|739860.2|740883.6|739883.6|740884.3|739884.3|740859.8|739859.8|27
1628677550000|2021-08-11 10:25:50|740880.2|739880.2|740931.5|739931.5|740931.5|739931.5|740879.2|739879.2|35
1628677560000|2021-08-11 10:26:00|740923.6|739923.6|741057.8|740057.8|741058.7|740058.7|740912.1|739912.1|37
1628677570000|2021-08-11 10:26:10|741058.5|740058.5|741055.3|740055.3|741060.4|740060.4|741031.6|740031.6|33
1628677580000|2021-08-11 10:26:20|741062.6|740062.6|740972.8|739972.8|741062.6|740062.6|740972.8|739972.8|32
1628677590000|2021-08-11 10:26:30|740972.6|739972.6|740979.6|739979.6|740979.6|739979.6|740969.8|739969.8|28
1628677600000|2021-08-11 10:26:40|740981.4|739981.4|740968.7|739968.7|740981.5|739981.5|740966.3|739966.3|29
1628677610000|2021-08-11 10:26:50|740970.9|739970.9|740993.5|739993.5|740993.5|739993.5|740969.8|739969.8|33
1628677620000|2021-08-11 10:27:00|740993.4|739993.4|741053.8|740053.8|741069.6|740069.6|740993.4|739993.4|32
1628677630000|2021-08-11 10:27:10|741053.1|740053.1|741060.1|740060.1|741065.6|740065.6|741053.1|740053.1|30
1628677640000|2021-08-11 10:27:20|741061.3|740061.3|741068.9|740068.9|741087.9|740087.9|741061.3|740061.3|23
1628677650000|2021-08-11 10:27:30|741070.4|740070.4|741090.8|740090.8|741093.9|740093.9|741068.9|740068.9|25
1628677660000|2021-08-11 10:27:40|741093|740093|741077|740077|741093.8|740093.8|741054.7|740054.7|22
1628677670000|2021-08-11 10:27:50|741078.6|740078.6|741199.1|740199.1|741199.1|740199.1|741078.6|740078.6|28
1628677680000|2021-08-11 10:28:00|741214.7|740214.7|741217.9|740217.9|741257.5|740257.5|741207.8|740207.8|34
1628677690000|2021-08-11 10:28:10|741218.1|740218.1|741138.8|740138.8|741218.1|740218.1|741134.7|740134.7|31
1628677700000|2021-08-11 10:28:20|741132|740132|741174|740174|741178.6|740178.6|741120.8|740120.8|34
1628677710000|2021-08-11 10:28:30|741173|740173|741190.6|740190.6|741198.6|740198.6|741168.4|740168.4|25
1628677720000|2021-08-11 10:28:40|741189.7|740189.7|741185.3|740185.3|741199.1|740199.1|741183|740183|23
1628677730000|2021-08-11 10:28:50|741184.6|740184.6|741187|740187|741196.3|740196.3|741180.3|740180.3|26
1628677740000|2021-08-11 10:29:00|741180.5|740180.5|741117.6|740117.6|741192.1|740192.1|741108.6|740108.6|31
1628677750000|2021-08-11 10:29:10|741117.7|740117.7|741122.4|740122.4|741137.8|740137.8|741113.6|740113.6|30
1628677760000|2021-08-11 10:29:20|741123.5|740123.5|741139.3|740139.3|741156.2|740156.2|741123.5|740123.5|26
1628677770000|2021-08-11 10:29:30|741132.4|740132.4|741143.5|740143.5|741152.2|740152.2|741121.6|740121.6|33
1628677780000|2021-08-11 10:29:40|741140|740140|741167.9|740167.9|741173.9|740173.9|741140|740140|22
1628677790000|2021-08-11 10:29:50|741165.9|740165.9|741158.8|740158.8|741177.2|740177.2|741158.8|740158.8|26
1628677800000|2021-08-11 10:30:00|741156.5|740156.5|741139.3|740139.3|741167.9|740167.9|741139.3|740139.3|38
1628677810000|2021-08-11 10:30:10|741141|740141|741129.6|740129.6|741158.1|740158.1|741129.2|740129.2|34
1628677820000|2021-08-11 10:30:20|741140.4|740140.4|741127.5|740127.5|741141|740141|741116.3|740116.3|35
1628677830000|2021-08-11 10:30:30|741122.2|740122.2|741150.1|740150.1|741150.1|740150.1|741120.9|740120.9|26
1628677840000|2021-08-11 10:30:40|741144.4|740144.4|741143.4|740143.4|741148|740148|741119.9|740119.9|35
1628677850000|2021-08-11 10:30:50|741147|740147|741155.7|740155.7|741162.6|740162.6|741141.9|740141.9|33
1628677860000|2021-08-11 10:31:00|741158.4|740158.4|741180.6|740180.6|741180.6|740180.6|741158.4|740158.4|24
1628677870000|2021-08-11 10:31:10|741186.8|740186.8|741175.1|740175.1|741189.8|740189.8|741168.9|740168.9|32
1628677880000|2021-08-11 10:31:20|741169.1|740169.1|741176.8|740176.8|741176.8|740176.8|741169.1|740169.1|17
1628677890000|2021-08-11 10:31:30|741176.3|740176.3|741175.2|740175.2|741178.2|740178.2|741168.5|740168.5|18
1628677900000|2021-08-11 10:31:40|741176.8|740176.8|741170.2|740170.2|741180|740180|741167.4|740167.4|23
1628677910000|2021-08-11 10:31:50|741170.8|740170.8|741171.7|740171.7|741182.3|740182.3|741166|740166|25
1628677920000|2021-08-11 10:32:00|741171.3|740171.3|741178.3|740178.3|741186.2|740186.2|741171.3|740171.3|26
1628677930000|2021-08-11 10:32:10|741176.9|740176.9|741182.9|740182.9|741188|740188|741175.6|740175.6|18
1628677940000|2021-08-11 10:32:20|741183.9|740183.9|741156.9|740156.9|741183.9|740183.9|741145.9|740145.9|30
1628677950000|2021-08-11 10:32:30|741156.1|740156.1|741215.5|740215.5|741217.5|740217.5|741156.1|740156.1|28
1628677960000|2021-08-11 10:32:40|741213.6|740213.6|741224.1|740224.1|741224.1|740224.1|741191.3|740191.3|30
1628677970000|2021-08-11 10:32:50|741223.8|740223.8|741240.9|740240.9|741240.9|740240.9|741219.9|740219.9|19
1628677980000|2021-08-11 10:33:00|741264.2|740264.2|741265.2|740265.2|741288.1|740288.1|741264.2|740264.2|35
1628677990000|2021-08-11 10:33:10|741267.5|740267.5|741251.6|740251.6|741274.1|740274.1|741250.5|740250.5|18
1628678000000|2021-08-11 10:33:20|741257.6|740257.6|741192.1|740192.1|741259.3|740259.3|741189.3|740189.3|31
1628678010000|2021-08-11 10:33:30|741190.9|740190.9|741208.1|740208.1|741215|740215|741190.9|740190.9|30
1628678020000|2021-08-11 10:33:40|741207.3|740207.3|741215.2|740215.2|741222.4|740222.4|741204.6|740204.6|23
1628678030000|2021-08-11 10:33:50|741219|740219|741219.8|740219.8|741224.3|740224.3|741205.7|740205.7|30
1628678040000|2021-08-11 10:34:00|741218.1|740218.1|741223.9|740223.9|741225.5|740225.5|741215.1|740215.1|22
1628678050000|2021-08-11 10:34:10|741221.8|740221.8|741224.5|740224.5|741226.3|740226.3|741219.5|740219.5|17
1628678060000|2021-08-11 10:34:20|741220.9|740220.9|741234.5|740234.5|741246.7|740246.7|741220.9|740220.9|24
1628678070000|2021-08-11 10:34:30|741234.8|740234.8|741232.7|740232.7|741244.5|740244.5|741232.7|740232.7|17
1628678080000|2021-08-11 10:34:40|741231.9|740231.9|741224.7|740224.7|741237.9|740237.9|741224.7|740224.7|24
1628678090000|2021-08-11 10:34:50|741228.4|740228.4|741233|740233|741238.3|740238.3|741219.9|740219.9|26
1628678100000|2021-08-11 10:35:00|741239|740239|741753.3|739753.3|741753.3|740249.2|741214.2|739748.8|32
1628678110000|2021-08-11 10:35:10|741303.5|740303.5|741237.3|740237.3|741309.2|740309.2|741231|740231|32
1628678120000|2021-08-11 10:35:20|741246|740246|741246.5|740246.5|741251.9|740251.9|741244.6|740244.6|21
1628678130000|2021-08-11 10:35:30|741246|740246|741258.4|740258.4|741269.3|740269.3|741229.2|740229.2|28
1628678140000|2021-08-11 10:35:40|741258.9|740258.9|741270.1|740270.1|741280.9|740280.9|741258.9|740258.9|19
1628678150000|2021-08-11 10:35:50|741267.8|740267.8|741271|740271|741277.6|740277.6|741267.8|740267.8|22
1628678160000|2021-08-11 10:36:00|741250.8|740250.8|741177.3|740177.3|741250.8|740250.8|741136.3|740136.3|37
1628678170000|2021-08-11 10:36:10|741182.9|740182.9|741183.4|740183.4|741191.5|740191.5|741173.8|740173.8|26
1628678180000|2021-08-11 10:36:20|741184.3|740184.3|741179.9|740179.9|741194.4|740194.4|741170.4|740170.4|28
1628678190000|2021-08-11 10:36:30|741183.6|740183.6|741187.7|740187.7|741207.2|740207.2|741171.5|740171.5|28
1628678200000|2021-08-11 10:36:40|741195|740195|741204.5|740204.5|741219.4|740219.4|741194.6|740194.6|31
1628678210000|2021-08-11 10:36:50|741214|740214|741260.4|740260.4|741260.4|740260.4|741201.6|740201.6|28
1628678220000|2021-08-11 10:37:00|741262.8|740262.8|741255.3|740255.3|741262.8|740262.8|741237.4|740237.4|27
1628678230000|2021-08-11 10:37:10|741254.7|740254.7|741177.5|740177.5|741255|740255|741169.7|740169.7|28
1628678240000|2021-08-11 10:37:20|741187.3|740187.3|741182.2|740182.2|741188.6|740188.6|741171.2|740171.2|13
1628678250000|2021-08-11 10:37:30|741185.4|740185.4|741186.3|740186.3|741204.5|740204.5|741164.8|740164.8|26
1628678260000|2021-08-11 10:37:40|741190.9|740190.9|741145.9|740145.9|741195|740195|741143.6|740143.6|29
1628678270000|2021-08-11 10:37:50|741153|740153|741169|740169|741187|740187|741136.3|740136.3|26
1628678280000|2021-08-11 10:38:00|741177.2|740177.2|741164.8|740164.8|741179.2|740179.2|741159.6|740159.6|25
1628678290000|2021-08-11 10:38:10|741158.5|740158.5|741171.7|740171.7|741171.7|740171.7|741155.6|740155.6|24
1628678300000|2021-08-11 10:38:20|741171.4|740171.4|741111.8|740111.8|741171.4|740171.4|741074.5|740074.5|26
1628678310000|2021-08-11 10:38:30|741112.1|740112.1|741114.4|740114.4|741151.3|740151.3|741057.4|740057.4|26
1628678320000|2021-08-11 10:38:40|741135|740135|741129.2|740129.2|741137.6|740137.6|741118.6|740118.6|20
1628678330000|2021-08-11 10:38:50|741122.8|740122.8|741147.8|740147.8|741154.6|740154.6|741122.8|740122.8|22
1628678340000|2021-08-11 10:39:00|741136.9|740136.9|741160.1|740160.1|741203.1|740203.1|741136.9|740136.9|35
1628678350000|2021-08-11 10:39:10|741164|740164|741163.6|740163.6|741170.3|740170.3|741149.5|740149.5|31
1628678360000|2021-08-11 10:39:20|741161.4|740161.4|741155.3|740155.3|741177.2|740177.2|741136.8|740136.8|26
1628678370000|2021-08-11 10:39:30|741153.5|740153.5|741141.6|740141.6|741165.1|740165.1|741138.6|740138.6|22
1628678380000|2021-08-11 10:39:40|741142.3|740142.3|741146.3|740146.3|741159.3|740159.3|741140.9|740140.9|25
1628678390000|2021-08-11 10:39:50|741143.9|740143.9|741133.2|740133.2|741151.7|740151.7|741121.8|740121.8|32
1628678400000|2021-08-11 10:40:00|741130.9|740130.9|741128|740128|741130.9|740130.9|741124.7|740124.7|24
1628678410000|2021-08-11 10:40:10|741127.5|740127.5|741128.7|740128.7|741145.5|740145.5|741125.1|740125.1|22
1628678420000|2021-08-11 10:40:20|741125.2|740125.2|741132.6|740132.6|741134.2|740134.2|741112.4|740112.4|17
1628678430000|2021-08-11 10:40:30|741117.7|740117.7|741095|740095|741148.9|740148.9|741095|740095|28
1628678440000|2021-08-11 10:40:40|741095.3|740095.3|741099.3|740099.3|741106.5|740106.5|741089.9|740089.9|27
1628678450000|2021-08-11 10:40:50|741099.1|740099.1|741102.9|740102.9|741103.5|740103.5|741097.1|740097.1|11
1628678460000|2021-08-11 10:41:00|741101.6|740101.6|741104|740104|741105.3|740105.3|741100.3|740100.3|10
1628678470000|2021-08-11 10:41:10|741102.4|740102.4|741043.4|740043.4|741102.4|740102.4|741035.4|740035.4|20
1628678480000|2021-08-11 10:41:20|741044.3|740044.3|741044.6|740044.6|741057.9|740057.9|741027.8|740027.8|27
1628678490000|2021-08-11 10:41:30|741045.4|740045.4|741084|740084|741090.2|740090.2|741035.7|740035.7|26
1628678500000|2021-08-11 10:41:40|741081.1|740081.1|741080.4|740080.4|741085|740085|741072.3|740072.3|19
1628678510000|2021-08-11 10:41:50|741080.2|740080.2|741069.2|740069.2|741083|740083|741063.7|740063.7|19
1628678520000|2021-08-11 10:42:00|741065.4|740065.4|741066.3|740066.3|741069|740069|741061|740061|25
1628678530000|2021-08-11 10:42:10|741068.8|740068.8|741058.8|740058.8|741068.8|740068.8|741053|740053|17
1628678540000|2021-08-11 10:42:20|741057.3|740057.3|741049.8|740049.8|741059|740059|741043.7|740043.7|16
1628678550000|2021-08-11 10:42:30|741048.5|740048.5|741046.5|740046.5|741049.2|740049.2|741002|740002|28
1628678560000|2021-08-11 10:42:40|741048|740048|741034.6|740034.6|741058.4|740058.4|741031.9|740031.9|27
1628678570000|2021-08-11 10:42:50|741032.8|740032.8|741001.6|740001.6|741036.1|740036.1|741000.4|740000.4|27
1628678580000|2021-08-11 10:43:00|741003.5|740003.5|740991.5|739991.5|741006.6|740006.6|740982.4|739982.4|31
1628678590000|2021-08-11 10:43:10|740990.5|739990.5|740992.9|739992.9|740995.2|739995.2|740989.1|739989.1|19
1628678600000|2021-08-11 10:43:20|740991.7|739991.7|741039.4|740039.4|741060.2|740060.2|740985.6|739985.6|27
1628678610000|2021-08-11 10:43:30|741034.2|740034.2|741043.9|740043.9|741053.4|740053.4|741033.9|740033.9|21
1628678620000|2021-08-11 10:43:40|741040.6|740040.6|741052.1|740052.1|741056.6|740056.6|741039.1|740039.1|21
1628678630000|2021-08-11 10:43:50|741050.3|740050.3|741066.3|740066.3|741075.1|740075.1|741046.8|740046.8|29
1628678640000|2021-08-11 10:44:00|741069.2|740069.2|741083.3|740083.3|741083.8|740083.8|741066.6|740066.6|21
1628678650000|2021-08-11 10:44:10|741082.1|740082.1|741082.1|740082.1|741085.7|740085.7|741079.7|740079.7|24
1628678660000|2021-08-11 10:44:20|741082.8|740082.8|741079.5|740079.5|741087|740087|741079.5|740079.5|12
1628678670000|2021-08-11 10:44:30|741082.5|740082.5|741064.3|740064.3|741083.5|740083.5|741062.9|740062.9|18
1628678680000|2021-08-11 10:44:40|741065.4|740065.4|741075.9|740075.9|741083.6|740083.6|741063.4|740063.4|24
1628678690000|2021-08-11 10:44:50|741075.6|740075.6|741076.7|740076.7|741085.9|740085.9|741069.7|740069.7|17
1628678700000|2021-08-11 10:45:00|741072.2|740072.2|741074.8|740074.8|741086.3|740086.3|741071.8|740071.8|27
1628678710000|2021-08-11 10:45:10|741072|740072|741096.1|740096.1|741100.3|740100.3|741072|740072|19
1628678720000|2021-08-11 10:45:20|741097.3|740097.3|741099.8|740099.8|741099.8|740099.8|741094.6|740094.6|17
1628678730000|2021-08-11 10:45:30|741102.5|740102.5|741105.4|740105.4|741123.1|740123.1|741096.5|740096.5|27
1628678740000|2021-08-11 10:45:40|741108|740108|741122.2|740122.2|741125.8|740125.8|741107.8|740107.8|6
1628678750000|2021-08-11 10:45:50|741120.5|740120.5|741105.4|740105.4|741129.8|740129.8|741092.1|740092.1|18
1628678760000|2021-08-11 10:46:00|741104.1|740104.1|741104.3|740104.3|741196.1|740196.1|741104.1|740104.1|33
1628678770000|2021-08-11 10:46:10|741089|740089|741029.4|740029.4|741095.1|740095.1|741029.4|740029.4|22
1628678780000|2021-08-11 10:46:20|741033.5|740033.5|741056.6|740056.6|741059.8|740059.8|741029.3|740029.3|25
1628678790000|2021-08-11 10:46:30|741058.9|740058.9|741050.9|740050.9|741061.6|740061.6|741045.9|740045.9|27
1628678800000|2021-08-11 10:46:40|741050.6|740050.6|741059.6|740059.6|741059.6|740059.6|741045.2|740045.2|18
1628678810000|2021-08-11 10:46:50|741058.5|740058.5|741058.7|740058.7|741060.1|740060.1|741055.2|740055.2|22
1628678820000|2021-08-11 10:47:00|741057.4|740057.4|741060.9|740060.9|741061.7|740061.7|741057.4|740057.4|10
1628678830000|2021-08-11 10:47:10|741061.8|740061.8|741043.8|740043.8|741061.9|740061.9|741043.8|740043.8|19
1628678840000|2021-08-11 10:47:20|741044.2|740044.2|741035|740035|741044.2|740044.2|741035|740035|20
1628678850000|2021-08-11 10:47:30|741035.5|740035.5|741074.2|740074.2|741074.2|740074.2|741034.7|740034.7|19
1628678860000|2021-08-11 10:47:40|741068.7|740068.7|741064|740064|741069.8|740069.8|741059.1|740059.1|19
1628678870000|2021-08-11 10:47:50|741062.2|740062.2|741065.4|740065.4|741082.7|740082.7|741061.1|740061.1|27
1628678880000|2021-08-11 10:48:00|741074.9|740074.9|741084.3|740084.3|741131.6|740131.6|741074.3|740074.3|26
1628678890000|2021-08-11 10:48:10|741087.9|740087.9|741092.1|740092.1|741095.8|740095.8|741084.9|740084.9|19
1628678900000|2021-08-11 10:48:20|741092.9|740092.9|741089.7|740089.7|741093.7|740093.7|741089.1|740089.1|14
1628678910000|2021-08-11 10:48:30|741090.5|740090.5|741089.7|740089.7|741091.4|740091.4|741084.5|740084.5|15
1628678920000|2021-08-11 10:48:40|741089|740089|741095.1|740095.1|741098.3|740098.3|741086.4|740086.4|24
1628678930000|2021-08-11 10:48:50|741096.1|740096.1|741094.3|740094.3|741096.1|740096.1|741090.6|740090.6|17
1628678940000|2021-08-11 10:49:00|741092.6|740092.6|741083.3|740083.3|741092.6|740092.6|741070.7|740070.7|22
1628678950000|2021-08-11 10:49:10|741085.7|740085.7|741081.8|740081.8|741093.3|740093.3|741080.2|740080.2|30
1628678960000|2021-08-11 10:49:20|741083.2|740083.2|741084.1|740084.1|741089.3|740089.3|741082.1|740082.1|20
1628678970000|2021-08-11 10:49:30|741083.9|740083.9|741086.4|740086.4|741086.5|740086.5|741081.4|740081.4|15
1628678980000|2021-08-11 10:49:40|741085|740085|741086.7|740086.7|741086.7|740086.7|741077.5|740077.5|11
1628678990000|2021-08-11 10:49:50|741086.3|740086.3|741084.7|740084.7|741095.2|740095.2|741084.7|740084.7|17
1628679000000|2021-08-11 10:50:00|741085.5|740085.5|741091.3|740091.3|741092.7|740092.7|741085.5|740085.5|18
1628679010000|2021-08-11 10:50:10|741090|740090|741090.3|740090.3|741094.2|740094.2|741087.6|740087.6|8
1628679020000|2021-08-11 10:50:20|741091.6|740091.6|741097.8|740097.8|741100.7|740100.7|741089.8|740089.8|14
1628679030000|2021-08-11 10:50:30|741096.4|740096.4|741093.2|740093.2|741097.6|740097.6|741086.6|740086.6|20
1628679040000|2021-08-11 10:50:40|741094.3|740094.3|741094.9|740094.9|741100|740100|741091.3|740091.3|10
1628679050000|2021-08-11 10:50:50|741098.8|740098.8|741122.5|740122.5|741123.1|740123.1|741094|740094|23
1628679060000|2021-08-11 10:51:00|741117.5|740117.5|741126|740126|741126|740126|741117.2|740117.2|15
1628679070000|2021-08-11 10:51:10|741124|740124|741123.2|740123.2|741126|740126|741118.1|740118.1|15
1628679080000|2021-08-11 10:51:20|741122.7|740122.7|741125.8|740125.8|741135.9|740135.9|741122.7|740122.7|18
1628679090000|2021-08-11 10:51:30|741129.5|740129.5|741150.5|740150.5|741158.4|740158.4|741129.4|740129.4|17
1628679100000|2021-08-11 10:51:40|741152.2|740152.2|741212.1|740212.1|741212.1|740212.1|741148.6|740148.6|29
1628679110000|2021-08-11 10:51:50|741244.5|740244.5|741243.8|740243.8|741254.9|740254.9|741237.5|740237.5|30
1628679120000|2021-08-11 10:52:00|741245.2|740245.2|741235.2|740235.2|741246|740246|741203.8|740203.8|31
1628679130000|2021-08-11 10:52:10|741233.1|740233.1|741234.1|740234.1|741236|740236|741232.8|740232.8|17
1628679140000|2021-08-11 10:52:20|741236.3|740236.3|741186.8|740186.8|741289.3|740289.3|741179|740179|29
1628679150000|2021-08-11 10:52:30|741189.7|740189.7|741130.8|740130.8|741189.7|740189.7|741103.8|740103.8|34
1628679160000|2021-08-11 10:52:40|741131.8|740131.8|741132.5|740132.5|741141.7|740141.7|741118.3|740118.3|27
1628679170000|2021-08-11 10:52:50|741129|740129|741130.4|740130.4|741136.9|740136.9|741123.2|740123.2|22
1628679180000|2021-08-11 10:53:00|741134.7|740134.7|741103.2|740103.2|741134.7|740134.7|741094.5|740094.5|24
1628679190000|2021-08-11 10:53:10|741104.1|740104.1|741103.8|740103.8|741122|740122|741102.8|740102.8|28
1628679200000|2021-08-11 10:53:20|741104.2|740104.2|741132.2|740132.2|741139.6|740139.6|741098.4|740098.4|29
1628679210000|2021-08-11 10:53:30|741130.2|740130.2|741135|740135|741157.9|740157.9|741123|740123|31
1628679220000|2021-08-11 10:53:40|741136.8|740136.8|741156.6|740156.6|741168.5|740168.5|741130.6|740130.6|21
1628679230000|2021-08-11 10:53:50|741155.8|740155.8|741146.6|740146.6|741155.8|740155.8|741133.8|740133.8|24
1628679240000|2021-08-11 10:54:00|741145.2|740145.2|741137.3|740137.3|741162.5|740162.5|741132.1|740132.1|22
1628679250000|2021-08-11 10:54:10|741148.9|740148.9|741142|740142|741148.9|740148.9|741129.6|740129.6|20
1628679260000|2021-08-11 10:54:20|741146.9|740146.9|741142.9|740142.9|741151.5|740151.5|741139.3|740139.3|18
1628679270000|2021-08-11 10:54:30|741142|740142|741121.5|740121.5|741142|740142|741119.6|740119.6|21
1628679280000|2021-08-11 10:54:40|741119.1|740119.1|741123.8|740123.8|741124.9|740124.9|741115.4|740115.4|19
1628679290000|2021-08-11 10:54:50|741125.1|740125.1|741116.4|740116.4|741126.1|740126.1|741116.4|740116.4|18
1628679300000|2021-08-11 10:55:00|741118.6|740118.6|741121|740121|741136.3|740136.3|741116.9|740116.9|28
1628679310000|2021-08-11 10:55:10|741121.6|740121.6|741153.5|740153.5|741162.5|740162.5|741121.2|740121.2|19
1628679320000|2021-08-11 10:55:20|741138.5|740138.5|741139.1|740139.1|741142.4|740142.4|741135.1|740135.1|16
1628679330000|2021-08-11 10:55:30|741141.6|740141.6|741140.8|740140.8|741142.2|740142.2|741135|740135|22
1628679340000|2021-08-11 10:55:40|741140.4|740140.4|741118.1|740118.1|741140.4|740140.4|741106.3|740106.3|22
1628679350000|2021-08-11 10:55:50|741116.6|740116.6|741131.6|740131.6|741132.9|740132.9|741113.1|740113.1|21
1628679360000|2021-08-11 10:56:00|741142.9|740142.9|741138.5|740138.5|741143.6|740143.6|741131.8|740131.8|18
1628679370000|2021-08-11 10:56:10|741140.5|740140.5|741103.5|740103.5|741140.5|740140.5|741089|740089|25
1628679380000|2021-08-11 10:56:20|741104.6|740104.6|741109.8|740109.8|741109.8|740109.8|741104.6|740104.6|15
1628679390000|2021-08-11 10:56:30|741108.9|740108.9|741109.9|740109.9|741110.2|740110.2|741107.9|740107.9|9
1628679400000|2021-08-11 10:56:40|741106.7|740106.7|741139.5|740139.5|741141|740141|741106.7|740106.7|21
1628679410000|2021-08-11 10:56:50|741140.9|740140.9|741139.6|740139.6|741143.9|740143.9|741138.6|740138.6|22
1628679420000|2021-08-11 10:57:00|741132.7|740132.7|741102.6|740102.6|741145.8|740145.8|741097|740097|25
1628679430000|2021-08-11 10:57:10|741103.4|740103.4|741113.8|740113.8|741113.8|740113.8|741098.9|740098.9|17
1628679440000|2021-08-11 10:57:20|741105.9|740105.9|741108.9|740108.9|741115.6|740115.6|741099.2|740099.2|16
1628679450000|2021-08-11 10:57:30|741104.7|740104.7|741096.8|740096.8|741105.8|740105.8|741093.6|740093.6|26
1628679460000|2021-08-11 10:57:40|741100.4|740100.4|741098.9|740098.9|741102.1|740102.1|741097.6|740097.6|16
1628679470000|2021-08-11 10:57:50|741101|740101|741099.1|740099.1|741101.4|740101.4|741091.5|740091.5|15
1628679480000|2021-08-11 10:58:00|741098.5|740098.5|741099.2|740099.2|741103.8|740103.8|741095.9|740095.9|13
1628679490000|2021-08-11 10:58:10|741100|740100|741101.9|740101.9|741102.7|740102.7|741099.7|740099.7|6
1628679500000|2021-08-11 10:58:20|741105.4|740105.4|741100.2|740100.2|741107.2|740107.2|741098.6|740098.6|17
1628679510000|2021-08-11 10:58:30|741099.2|740099.2|741105.2|740105.2|741107.2|740107.2|741095.4|740095.4|16
1628679520000|2021-08-11 10:58:40|741104.8|740104.8|741122.6|740122.6|741122.6|740122.6|741104.8|740104.8|17
1628679530000|2021-08-11 10:58:50|741119.4|740119.4|741111.8|740111.8|741130.1|740130.1|741111.2|740111.2|24
1628679540000|2021-08-11 10:59:00|741111.7|740111.7|741104.4|740104.4|741115.6|740115.6|741102.3|740102.3|25
1628679550000|2021-08-11 10:59:10|741115.6|740115.6|741039.6|740039.6|741115.6|740115.6|741022.5|740022.5|22
1628679560000|2021-08-11 10:59:20|741039.9|740039.9|741048.2|740048.2|741049.2|740049.2|741033.5|740033.5|36
1628679570000|2021-08-11 10:59:30|741043.3|740043.3|741037.7|740037.7|741078.7|740078.7|741033|740033|36
1628679580000|2021-08-11 10:59:40|741035.3|740035.3|741051.4|740051.4|741062.3|740062.3|741034.4|740034.4|27
1628679590000|2021-08-11 10:59:50|741567.5|739567.5|741078.4|740078.4|741567.5|740078.7|741066.2|739567.5|33
1628679600000|2021-08-11 11:00:00|741578|739578|741067.6|740067.6|741593.6|740100.6|741062.6|739575.3|38
1628679610000|2021-08-11 11:00:10|741066.3|740066.3|741136.1|740136.1|741136.6|740136.6|741057.6|740057.6|27
1628679620000|2021-08-11 11:00:20|741123.2|740123.2|741112.9|740112.9|741141.1|740141.1|741111.9|740111.9|25
1628679630000|2021-08-11 11:00:30|741111.5|740111.5|741124.7|740124.7|741134.4|740134.4|741111.5|740111.5|22
1628679640000|2021-08-11 11:00:40|741124.3|740124.3|741127.8|740127.8|741127.8|740127.8|741122.6|740122.6|12
1628679650000|2021-08-11 11:00:50|741127.9|740127.9|741133.5|740133.5|741139.7|740139.7|741123|740123|19
1628679660000|2021-08-11 11:01:00|741135.4|740135.4|741129.7|740129.7|741142.4|740142.4|741127.6|740127.6|27
1628679670000|2021-08-11 11:01:10|741140.4|740140.4|741136.9|740136.9|741140.4|740140.4|741128.5|740128.5|31
1628679680000|2021-08-11 11:01:20|741136.6|740136.6|741149.6|740149.6|741153.6|740153.6|741135.9|740135.9|25
1628679690000|2021-08-11 11:01:30|741147.4|740147.4|741142.6|740142.6|741165|740165|741140.1|740140.1|24
1628679700000|2021-08-11 11:01:40|741142.2|740142.2|741149.9|740149.9|741151.9|740151.9|741141.5|740141.5|28
1628679710000|2021-08-11 11:01:50|741148.7|740148.7|741155.8|740155.8|741155.8|740155.8|741148.3|740148.3|20
1628679720000|2021-08-11 11:02:00|741153.9|740153.9|741146.4|740146.4|741161.8|740161.8|741138.7|740138.7|21
1628679730000|2021-08-11 11:02:10|741143.5|740143.5|741146|740146|741163.1|740163.1|741141.6|740141.6|21
1628679740000|2021-08-11 11:02:20|741129.3|740129.3|741135.5|740135.5|741143.3|740143.3|741118|740118|31
1628679750000|2021-08-11 11:02:30|741136.5|740136.5|741136|740136|741149.3|740149.3|741131.6|740131.6|27
1628679760000|2021-08-11 11:02:40|741135.5|740135.5|741145.1|740145.1|741151.4|740151.4|741127.1|740127.1|24
1628679770000|2021-08-11 11:02:50|741149.2|740149.2|741157|740157|741158.5|740158.5|741136|740136|31
1628679780000|2021-08-11 11:03:00|741154.1|740154.1|741174.4|740174.4|741174.4|740174.4|741154.1|740154.1|22
1628679790000|2021-08-11 11:03:10|741177.4|740177.4|741150.3|740150.3|741177.4|740177.4|741145|740145|26
1628679800000|2021-08-11 11:03:20|741148|740148|741144|740144|741158.4|740158.4|741144|740144|16
1628679810000|2021-08-11 11:03:30|741142.8|740142.8|741151.6|740151.6|741158.4|740158.4|741142.8|740142.8|15
1628679820000|2021-08-11 11:03:40|741150.8|740150.8|741150.6|740150.6|741151.3|740151.3|741146.9|740146.9|15
1628679830000|2021-08-11 11:03:50|741162.6|740162.6|741145.3|740145.3|741165.8|740165.8|741145.3|740145.3|19
1628679840000|2021-08-11 11:04:00|741148.6|740148.6|741139.8|740139.8|741162.9|740162.9|741131.2|740131.2|26
1628679850000|2021-08-11 11:04:10|741137.3|740137.3|741142.1|740142.1|741144.6|740144.6|741134.7|740134.7|18
1628679860000|2021-08-11 11:04:20|741144.3|740144.3|741146.5|740146.5|741154.1|740154.1|741136|740136|20
1628679870000|2021-08-11 11:04:30|741145.7|740145.7|741153.6|740153.6|741161.2|740161.2|741141.4|740141.4|25
1628679880000|2021-08-11 11:04:40|741154.6|740154.6|741164.4|740164.4|741167.7|740167.7|741154.4|740154.4|30
1628679890000|2021-08-11 11:04:50|741164.5|740164.5|741178.4|740178.4|741189.1|740189.1|741161.8|740161.8|20
1628679900000|2021-08-11 11:05:00|741178.7|740178.7|741166|740166|741180.4|740180.4|741161.8|740161.8|28
1628679910000|2021-08-11 11:05:10|741163.7|740163.7|741172|740172|741179.1|740179.1|741163.2|740163.2|20
1628679920000|2021-08-11 11:05:20|741172.8|740172.8|741185.7|740185.7|741201.4|740201.4|741162.8|740162.8|27
1628679930000|2021-08-11 11:05:30|741179.6|740179.6|741329.1|740329.1|741349.1|740349.1|741179.6|740179.6|37
1628679940000|2021-08-11 11:05:40|741327|740327|741343.6|740343.6|741357.8|740357.8|741319.2|740319.2|29
1628679950000|2021-08-11 11:05:50|741344|740344|741345.4|740345.4|741354.3|740354.3|741336.7|740336.7|31
1628679960000|2021-08-11 11:06:00|741345.6|740345.6|741332.5|740332.5|741354.3|740354.3|741332.5|740332.5|21
1628679970000|2021-08-11 11:06:10|741332.9|740332.9|741333|740333|741341|740341|741332.6|740332.6|28
1628679980000|2021-08-11 11:06:20|741341|740341|741316.6|740316.6|741341|740341|741280.8|740280.8|26
1628679990000|2021-08-11 11:06:30|741323.6|740323.6|741331|740331|741346.9|740346.9|741304.7|740304.7|31
1628680000000|2021-08-11 11:06:40|741333.3|740333.3|741308|740308|741341.5|740341.5|741308|740308|23
1628680010000|2021-08-11 11:06:50|741319.8|740319.8|741212.5|740212.5|741330.6|740330.6|741212.5|740212.5|29
1628680020000|2021-08-11 11:07:00|741213.4|740213.4|741205.4|740205.4|741221|740221|741205.1|740205.1|27
1628680030000|2021-08-11 11:07:10|741205|740205|741151.9|740151.9|741221|740221|741151.2|740151.2|31
1628680040000|2021-08-11 11:07:20|741155.6|740155.6|741151|740151|741226.4|740226.4|741147.7|740147.7|31
1628680050000|2021-08-11 11:07:30|741161.9|740161.9|741162.9|740162.9|741192.1|740192.1|741159.3|740159.3|22
1628680060000|2021-08-11 11:07:40|741168.6|740168.6|741170.1|740170.1|741201.7|740201.7|741160.9|740160.9|35
1628680070000|2021-08-11 11:07:50|741171.3|740171.3|741156.6|740156.6|741172|740172|741154.3|740154.3|19
1628680080000|2021-08-11 11:08:00|741144.5|740144.5|741179.9|740179.9|741187|740187|741142.6|740142.6|35
1628680090000|2021-08-11 11:08:10|741180.9|740180.9|741127.9|740127.9|741197.3|740197.3|741117.6|740117.6|29
1628680100000|2021-08-11 11:08:20|741121.9|740121.9|741097.8|740097.8|741130.5|740130.5|741097.6|740097.6|23
1628680110000|2021-08-11 11:08:30|741095.2|740095.2|741121.1|740121.1|741167.5|740167.5|741095.2|740095.2|27
1628680120000|2021-08-11 11:08:40|741124|740124|741126.7|740126.7|741129.1|740129.1|741123.6|740123.6|16
1628680130000|2021-08-11 11:08:50|741125.7|740125.7|741123.4|740123.4|741128.4|740128.4|741121.2|740121.2|9
1628680140000|2021-08-11 11:09:00|741124.6|740124.6|741130.6|740130.6|741132.9|740132.9|741123.6|740123.6|15
1628680150000|2021-08-11 11:09:10|741131.3|740131.3|741122|740122|741132.2|740132.2|741118.4|740118.4|16
1628680160000|2021-08-11 11:09:20|741123.2|740123.2|741120.1|740120.1|741123.5|740123.5|741120|740120|18
1628680170000|2021-08-11 11:09:30|741121.6|740121.6|741134.3|740134.3|741134.3|740134.3|741120.4|740120.4|14
1628680180000|2021-08-11 11:09:40|741132.9|740132.9|741144.1|740144.1|741149|740149|741129.5|740129.5|20
1628680190000|2021-08-11 11:09:50|741143.2|740143.2|741145.8|740145.8|741146.4|740146.4|741140.9|740140.9|19
1628680200000|2021-08-11 11:10:00|741144.5|740144.5|741162.8|740162.8|741166.6|740166.6|741142.3|740142.3|26
1628680210000|2021-08-11 11:10:10|741163.4|740163.4|741158.9|740158.9|741164.4|740164.4|741158.6|740158.6|28
1628680220000|2021-08-11 11:10:20|741159.2|740159.2|741188.4|740188.4|741196.2|740196.2|741157.7|740157.7|23
1628680230000|2021-08-11 11:10:30|741187.2|740187.2|741186|740186|741189.7|740189.7|741182.6|740182.6|21
1628680240000|2021-08-11 11:10:40|741185.7|740185.7|741187.8|740187.8|741202.1|740202.1|741183.5|740183.5|25
1628680250000|2021-08-11 11:10:50|741188.3|740188.3|741182.3|740182.3|741204.9|740204.9|741180.5|740180.5|19
1628680260000|2021-08-11 11:11:00|741178.7|740178.7|741177|740177|741180.7|740180.7|741174.7|740174.7|16
1628680270000|2021-08-11 11:11:10|741178.4|740178.4|741187.6|740187.6|741205.9|740205.9|741174.9|740174.9|20
1628680280000|2021-08-11 11:11:20|741186.5|740186.5|741186.3|740186.3|741195.2|740195.2|741185.1|740185.1|18
1628680290000|2021-08-11 11:11:30|741185.5|740185.5|741175.8|740175.8|741199.4|740199.4|741175.7|740175.7|20
1628680300000|2021-08-11 11:11:40|741176.5|740176.5|741175.5|740175.5|741180.8|740180.8|741174.5|740174.5|15
1628680310000|2021-08-11 11:11:50|741174.7|740174.7|741175.8|740175.8|741208.3|740208.3|741174.7|740174.7|23
1628680320000|2021-08-11 11:12:00|741178.1|740178.1|741172.4|740172.4|741179.9|740179.9|741170.1|740170.1|15
1628680330000|2021-08-11 11:12:10|741174.2|740174.2|741179.2|740179.2|741184.2|740184.2|741172.1|740172.1|16
1628680340000|2021-08-11 11:12:20|741182.2|740182.2|741181.1|740181.1|741185|740185|741177.8|740177.8|15
1628680350000|2021-08-11 11:12:30|741181|740181|741186.7|740186.7|741186.7|740186.7|741180.4|740180.4|14
1628680360000|2021-08-11 11:12:40|741183.1|740183.1|741179|740179|741183.3|740183.3|741178|740178|23
1628680370000|2021-08-11 11:12:50|741180.8|740180.8|741180.1|740180.1|741184.6|740184.6|741179.5|740179.5|19
1628680380000|2021-08-11 11:13:00|741179.2|740179.2|741181.4|740181.4|741183.9|740183.9|741179.2|740179.2|23
1628680390000|2021-08-11 11:13:10|741179.6|740179.6|741182.4|740182.4|741184.4|740184.4|741179.1|740179.1|18
1628680400000|2021-08-11 11:13:20|741179.4|740179.4|741158|740158|741179.5|740179.5|741158|740158|20
1628680410000|2021-08-11 11:13:30|741157.3|740157.3|741156|740156|741160.1|740160.1|741153.9|740153.9|12
1628680420000|2021-08-11 11:13:40|741159.3|740159.3|741136.6|740136.6|741159.3|740159.3|741133.3|740133.3|10
1628680430000|2021-08-11 11:13:50|741128.9|740128.9|741139.3|740139.3|741149.3|740149.3|741128.9|740128.9|20
1628680440000|2021-08-11 11:14:00|741150.2|740150.2|741140|740140|741153|740153|741139.3|740139.3|20
1628680450000|2021-08-11 11:14:10|741141|740141|741144.1|740144.1|741157.6|740157.6|741140.1|740140.1|23
1628680460000|2021-08-11 11:14:20|741143.9|740143.9|741146.2|740146.2|741146.2|740146.2|741139.8|740139.8|9
1628680470000|2021-08-11 11:14:30|741146.6|740146.6|741143.9|740143.9|741147.4|740147.4|741143.9|740143.9|20
1628680480000|2021-08-11 11:14:40|741144.6|740144.6|741138.2|740138.2|741161.7|740161.7|741134.7|740134.7|21
1628680490000|2021-08-11 11:14:50|741138.7|740138.7|741126.8|740126.8|741139.6|740139.6|741126.1|740126.1|11
1628680500000|2021-08-11 11:15:00|741125.8|740125.8|741131.2|740131.2|741142|740142|741125.4|740125.4|15
1628680510000|2021-08-11 11:15:10|741134.1|740134.1|741133.8|740133.8|741144.6|740144.6|741131.1|740131.1|25
1628680520000|2021-08-11 11:15:20|741133.6|740133.6|741129.2|740129.2|741135.4|740135.4|741124.2|740124.2|14
1628680530000|2021-08-11 11:15:30|741126.9|740126.9|741123.9|740123.9|741129.9|740129.9|741123.7|740123.7|18
1628680540000|2021-08-11 11:15:40|741124.5|740124.5|741133.6|740133.6|741133.6|740133.6|741124.5|740124.5|13
1628680550000|2021-08-11 11:15:50|741130.6|740130.6|741127.3|740127.3|741133.8|740133.8|741127.3|740127.3|7
1628680560000|2021-08-11 11:16:00|741128.9|740128.9|741127.7|740127.7|741128.9|740128.9|741125.6|740125.6|11
1628680570000|2021-08-11 11:16:10|741123.9|740123.9|741108|740108|741125.2|740125.2|741107.2|740107.2|16
1628680580000|2021-08-11 11:16:20|741107.2|740107.2|741132.3|740132.3|741133.1|740133.1|741107.2|740107.2|24
1628680590000|2021-08-11 11:16:30|741121.6|740121.6|741054.1|740054.1|741121.6|740121.6|741045.5|740045.5|26
1628680600000|2021-08-11 11:16:40|741054.5|740054.5|741065.1|740065.1|741087.1|740087.1|741052|740052|31
1628680610000|2021-08-11 11:16:50|741072.1|740072.1|741073.6|740073.6|741083.6|740083.6|741068.2|740068.2|31
1628680620000|2021-08-11 11:17:00|741073.3|740073.3|741076.6|740076.6|741083.3|740083.3|741070.4|740070.4|25
1628680630000|2021-08-11 11:17:10|741081.9|740081.9|741104.3|740104.3|741106.1|740106.1|741076.7|740076.7|33
1628680640000|2021-08-11 11:17:20|741103.5|740103.5|741093.3|740093.3|741104.8|740104.8|741087.7|740087.7|27
1628680650000|2021-08-11 11:17:30|741092.9|740092.9|741076.3|740076.3|741092.9|740092.9|741076.2|740076.2|25
1628680660000|2021-08-11 11:17:40|741074.5|740074.5|741069.4|740069.4|741082.1|740082.1|741068.9|740068.9|21
1628680670000|2021-08-11 11:17:50|741078.7|740078.7|741088.8|740088.8|741092.2|740092.2|741067.3|740067.3|21
1628680680000|2021-08-11 11:18:00|741091|740091|741124.7|740124.7|741138.9|740138.9|741083.7|740083.7|26
1628680690000|2021-08-11 11:18:10|741124|740124|741121.4|740121.4|741124.5|740124.5|741121|740121|17
1628680700000|2021-08-11 11:18:20|741120.9|740120.9|741122.5|740122.5|741124.1|740124.1|741117.7|740117.7|20
1628680710000|2021-08-11 11:18:30|741122.2|740122.2|741122.3|740122.3|741123.1|740123.1|741118.7|740118.7|16
1628680720000|2021-08-11 11:18:40|741122.8|740122.8|741113.6|740113.6|741126|740126|741108|740108|16
1628680730000|2021-08-11 11:18:50|741112|740112|741096.3|740096.3|741112.5|740112.5|741095.9|740095.9|25
1628680740000|2021-08-11 11:19:00|741096|740096|741107.7|740107.7|741108.1|740108.1|741096|740096|27
1628680750000|2021-08-11 11:19:10|741107.8|740107.8|741070.8|740070.8|741122.6|740122.6|741070|740070|26
1628680760000|2021-08-11 11:19:20|741071.2|740071.2|741069.8|740069.8|741071.7|740071.7|741069.6|740069.6|17
1628680770000|2021-08-11 11:19:30|741067|740067|741091.1|740091.1|741091.8|740091.8|741057.4|740057.4|29
1628680780000|2021-08-11 11:19:40|741088.2|740088.2|741074.9|740074.9|741089.7|740089.7|741074.8|740074.8|27
1628680790000|2021-08-11 11:19:50|741076.4|740076.4|741055.1|740055.1|741076.4|740076.4|741051.9|740051.9|21
1628680800000|2021-08-11 11:20:00|741052.9|740052.9|741053.8|740053.8|741055.8|740055.8|741019.8|740019.8|33
1628680810000|2021-08-11 11:20:10|741054.9|740054.9|740998.1|739998.1|741054.9|740054.9|740970.6|739970.6|26
1628680820000|2021-08-11 11:20:20|741017.2|740017.2|740977.8|739977.8|741017.2|740017.2|740977.5|739977.5|34
1628680830000|2021-08-11 11:20:30|740981.2|739981.2|740979.2|739979.2|740995.5|739995.5|740974.9|739974.9|23
1628680840000|2021-08-11 11:20:40|740978.9|739978.9|740984.3|739984.3|740998.5|739998.5|740977.9|739977.9|25
1628680850000|2021-08-11 11:20:50|740999.1|739999.1|741000.5|740000.5|741000.5|740000.5|740983|739983|25
1628680860000|2021-08-11 11:21:00|740984.9|739984.9|740921.4|739921.4|740998.5|739998.5|740917.1|739917.1|35
1628680870000|2021-08-11 11:21:10|740910.2|739910.2|740922.8|739922.8|740937.2|739937.2|740910.2|739910.2|32
1628680880000|2021-08-11 11:21:20|740936.3|739936.3|740940.2|739940.2|740942|739942|740918.8|739918.8|29
1628680890000|2021-08-11 11:21:30|740939.7|739939.7|740930.1|739930.1|740953.3|739953.3|740920.4|739920.4|22
1628680900000|2021-08-11 11:21:40|740930.3|739930.3|740928.8|739928.8|740930.9|739930.9|740928.1|739928.1|20
1628680910000|2021-08-11 11:21:50|740929.4|739929.4|740921.7|739921.7|740934.5|739934.5|740918.7|739918.7|26
1628680920000|2021-08-11 11:22:00|740923.1|739923.1|740931.8|739931.8|740931.8|739931.8|740920.7|739920.7|28
1628680930000|2021-08-11 11:22:10|740930.8|739930.8|740908.7|739908.7|740931|739931|740888.4|739888.4|25
1628680940000|2021-08-11 11:22:20|740908.1|739908.1|740913.2|739913.2|740930.3|739930.3|740908.1|739908.1|29
1628680950000|2021-08-11 11:22:30|740913.8|739913.8|740910.6|739910.6|740915.8|739915.8|740905.5|739905.5|22
1628680960000|2021-08-11 11:22:40|740904.8|739904.8|740902.5|739902.5|740907.3|739907.3|740901.9|739901.9|14
1628680970000|2021-08-11 11:22:50|740901.6|739901.6|740915.5|739915.5|740936.5|739936.5|740901.6|739901.6|18
1628680980000|2021-08-11 11:23:00|740921.3|739921.3|740924.8|739924.8|740928.6|739928.6|740917.4|739917.4|29
1628680990000|2021-08-11 11:23:10|740924.4|739924.4|740933.4|739933.4|740933.4|739933.4|740922.3|739922.3|23
1628681000000|2021-08-11 11:23:20|740934.7|739934.7|740980.5|739980.5|740980.5|739980.5|740933.3|739933.3|27
1628681010000|2021-08-11 11:23:30|740959.5|739959.5|740966.7|739966.7|740973.3|739973.3|740954.3|739954.3|20
1628681020000|2021-08-11 11:23:40|740957.4|739957.4|740958.1|739958.1|740972.1|739972.1|740956.9|739956.9|21
1628681030000|2021-08-11 11:23:50|740957.9|739957.9|740963.3|739963.3|740972.9|739972.9|740957.5|739957.5|20
1628681040000|2021-08-11 11:24:00|740971.4|739971.4|740972.1|739972.1|740972.9|739972.9|740962.9|739962.9|17
1628681050000|2021-08-11 11:24:10|740972.4|739972.4|740962.9|739962.9|740975.6|739975.6|740962.9|739962.9|20
1628681060000|2021-08-11 11:24:20|740962.7|739962.7|740962.5|739962.5|740965|739965|740960.6|739960.6|16
1628681070000|2021-08-11 11:24:30|740962.6|739962.6|740967.3|739967.3|740979.9|739979.9|740962.6|739962.6|21
1628681080000|2021-08-11 11:24:40|740965.1|739965.1|740963.4|739963.4|740976.5|739976.5|740962.1|739962.1|17
1628681090000|2021-08-11 11:24:50|740966|739966|740964.6|739964.6|740968.3|739968.3|740961.2|739961.2|23
1628681100000|2021-08-11 11:25:00|740965.1|739965.1|740978.1|739978.1|740981.3|739981.3|740961|739961|26
1628681110000|2021-08-11 11:25:10|740979.2|739979.2|740979.2|739979.2|740983|739983|740977.2|739977.2|16
1628681120000|2021-08-11 11:25:20|740978.8|739978.8|740977.4|739977.4|740989.1|739989.1|740977.2|739977.2|17
1628681130000|2021-08-11 11:25:30|740976.9|739976.9|740972.4|739972.4|740985.1|739985.1|740972.4|739972.4|16
1628681140000|2021-08-11 11:25:40|740979.3|739979.3|740988.2|739988.2|740988.2|739988.2|740961.8|739961.8|22
1628681150000|2021-08-11 11:25:50|740982.6|739982.6|740985.5|739985.5|740988.4|739988.4|740978.3|739978.3|15
1628681160000|2021-08-11 11:26:00|740985.7|739985.7|740991.6|739991.6|740994|739994|740979.3|739979.3|18
1628681170000|2021-08-11 11:26:10|740990.9|739990.9|740987.1|739987.1|740991.4|739991.4|740984|739984|12
1628681180000|2021-08-11 11:26:20|740987.6|739987.6|740962.7|739962.7|740987.6|739987.6|740955.8|739955.8|24
1628681190000|2021-08-11 11:26:30|740965.3|739965.3|740962.8|739962.8|740968.9|739968.9|740957.5|739957.5|25
1628681200000|2021-08-11 11:26:40|740974.1|739974.1|740976.5|739976.5|740982.2|739982.2|740972.2|739972.2|26
1628681210000|2021-08-11 11:26:50|740975|739975|740983.3|739983.3|740983.3|739983.3|740975|739975|21
1628681220000|2021-08-11 11:27:00|740982.7|739982.7|740995.1|739995.1|740997.5|739997.5|740980.6|739980.6|21
1628681230000|2021-08-11 11:27:10|740994.2|739994.2|740994.1|739994.1|741001.3|740001.3|740989.7|739989.7|30
1628681240000|2021-08-11 11:27:20|740987.2|739987.2|740994|739994|740995.3|739995.3|740984.8|739984.8|20
1628681250000|2021-08-11 11:27:30|740988.9|739988.9|740992.9|739992.9|740996.1|739996.1|740986.3|739986.3|20
1628681260000|2021-08-11 11:27:40|740990.2|739990.2|740989.1|739989.1|740997.2|739997.2|740988.8|739988.8|15
1628681270000|2021-08-11 11:27:50|740988.7|739988.7|740986.8|739986.8|741000.1|740000.1|740985.9|739985.9|23
1628681280000|2021-08-11 11:28:00|740983.9|739983.9|740990|739990|740993.3|739993.3|740983.9|739983.9|14
1628681290000|2021-08-11 11:28:10|740987.8|739987.8|740989.3|739989.3|740991.6|739991.6|740981.5|739981.5|27
1628681300000|2021-08-11 11:28:20|740986|739986|740994.3|739994.3|740999.5|739999.5|740984.3|739984.3|21
1628681310000|2021-08-11 11:28:30|740993.8|739993.8|741093.7|740093.7|741106.9|740106.9|740992.6|739992.6|32
1628681320000|2021-08-11 11:28:40|741091.6|740091.6|741116.4|740116.4|741116.4|740116.4|741089.4|740089.4|32
1628681330000|2021-08-11 11:28:50|741115.7|740115.7|741162.7|740162.7|741174.5|740174.5|741109|740109|36
1628681340000|2021-08-11 11:29:00|741159.4|740159.4|741161.8|740161.8|741177.9|740177.9|741159.4|740159.4|33
1628681350000|2021-08-11 11:29:10|741163|740163|741170.7|740170.7|741171.4|740171.4|741160.3|740160.3|22
1628681360000|2021-08-11 11:29:20|741174.9|740174.9|741165.8|740165.8|741186|740186|741159.2|740159.2|23
1628681370000|2021-08-11 11:29:30|741172.3|740172.3|741164.3|740164.3|741172.3|740172.3|741162|740162|12
1628681380000|2021-08-11 11:29:40|741166.8|740166.8|741164.3|740164.3|741170.3|740170.3|741161.8|740161.8|30
1628681390000|2021-08-11 11:29:50|741166.2|740166.2|741169.9|740169.9|741172.3|740172.3|741165.1|740165.1|18
1628681400000|2021-08-11 11:30:00|741174.7|740174.7|741168.6|740168.6|741175.5|740175.5|741140|740140|27
1628681410000|2021-08-11 11:30:10|741167.2|740167.2|741184.3|740184.3|741186.9|740186.9|741167.2|740167.2|31
1628681420000|2021-08-11 11:30:20|741178|740178|741161.3|740161.3|741179.3|740179.3|741153.3|740153.3|28
1628681430000|2021-08-11 11:30:30|741160.1|740160.1|741165.7|740165.7|741173.4|740173.4|741153.2|740153.2|26
1628681440000|2021-08-11 11:30:40|741168.6|740168.6|741166.3|740166.3|741172.4|740172.4|741165.5|740165.5|12
1628681450000|2021-08-11 11:30:50|741165.3|740165.3|741182.8|740182.8|741185.1|740185.1|741164.1|740164.1|24
1628681460000|2021-08-11 11:31:00|741184.9|740184.9|741193.6|740193.6|741193.6|740193.6|741177.3|740177.3|30
1628681470000|2021-08-11 11:31:10|741190.6|740190.6|741246.7|740246.7|741254.8|740254.8|741190.6|740190.6|23
1628681480000|2021-08-11 11:31:20|741247.8|740247.8|741242.9|740242.9|741251.3|740251.3|741238.6|740238.6|33
1628681490000|2021-08-11 11:31:30|741241.6|740241.6|741247.7|740247.7|741248.1|740248.1|741241.6|740241.6|20
1628681500000|2021-08-11 11:31:40|741248|740248|741247.6|740247.6|741250|740250|741247.6|740247.6|17
1628681510000|2021-08-11 11:31:50|741247.2|740247.2|741250.8|740250.8|741251.2|740251.2|741241.6|740241.6|15
1628681520000|2021-08-11 11:32:00|741249.3|740249.3|741222.2|740222.2|741249.3|740249.3|741219.8|740219.8|27
1628681530000|2021-08-11 11:32:10|741223.4|740223.4|741250.6|740250.6|741250.6|740250.6|741221.1|740221.1|27
1628681540000|2021-08-11 11:32:20|741253.8|740253.8|741255.4|740255.4|741264.3|740264.3|741243.1|740243.1|28
1628681550000|2021-08-11 11:32:30|741253.9|740253.9|741269|740269|741273.7|740273.7|741253.1|740253.1|17
1628681560000|2021-08-11 11:32:40|741271.7|740271.7|741267.9|740267.9|741272|740272|741264.6|740264.6|9
1628681570000|2021-08-11 11:32:50|741270.7|740270.7|741271.9|740271.9|741274.3|740274.3|741263.5|740263.5|18
1628681580000|2021-08-11 11:33:00|741271.4|740271.4|741266.2|740266.2|741277.8|740277.8|741263.2|740263.2|26
1628681590000|2021-08-11 11:33:10|741266.7|740266.7|741265.9|740265.9|741268.7|740268.7|741264.5|740264.5|16
1628681600000|2021-08-11 11:33:20|741267.4|740267.4|741256.4|740256.4|741270.3|740270.3|741253|740253|24
1628681610000|2021-08-11 11:33:30|741260.7|740260.7|741265.4|740265.4|741265.4|740265.4|741253.1|740253.1|14
1628681620000|2021-08-11 11:33:40|741262.2|740262.2|741263.3|740263.3|741266.7|740266.7|741260.4|740260.4|20
1628681630000|2021-08-11 11:33:50|741260.3|740260.3|741255.8|740255.8|741265.4|740265.4|741246.3|740246.3|20
1628681640000|2021-08-11 11:34:00|741252.3|740252.3|741268.1|740268.1|741271|740271|741248.9|740248.9|29
1628681650000|2021-08-11 11:34:10|741266.5|740266.5|741268.5|740268.5|741272|740272|741265.8|740265.8|9
1628681660000|2021-08-11 11:34:20|741268|740268|741263.9|740263.9|741270.7|740270.7|741262.3|740262.3|15
1628681670000|2021-08-11 11:34:30|741265.1|740265.1|741275.3|740275.3|741276.8|740276.8|741263.4|740263.4|25
1628681680000|2021-08-11 11:34:40|741273|740273|741269|740269|741274.5|740274.5|741266.6|740266.6|16
1628681690000|2021-08-11 11:34:50|741269.4|740269.4|741270.6|740270.6|741272.4|740272.4|741269.4|740269.4|10
1628681700000|2021-08-11 11:35:00|741271.9|740271.9|741260.5|740260.5|741272.2|740272.2|741260.2|740260.2|15
1628681710000|2021-08-11 11:35:10|741262.5|740262.5|741236.5|740236.5|741266.1|740266.1|741236.5|740236.5|19
1628681720000|2021-08-11 11:35:20|741234.1|740234.1|741174.1|740174.1|741249.7|740249.7|741158|740158|30
1628681730000|2021-08-11 11:35:30|741168.8|740168.8|741176.8|740176.8|741179.4|740179.4|741165.4|740165.4|34
1628681740000|2021-08-11 11:35:40|741175.1|740175.1|741159.7|740159.7|741191.5|740191.5|741159.7|740159.7|25
1628681750000|2021-08-11 11:35:50|741161|740161|741164.1|740164.1|741176.6|740176.6|741161|740161|13
1628681760000|2021-08-11 11:36:00|741162.3|740162.3|741170.1|740170.1|741193.4|740193.4|741159.6|740159.6|17
1628681770000|2021-08-11 11:36:10|741166.7|740166.7|741153.9|740153.9|741170.4|740170.4|741153.9|740153.9|22
1628681780000|2021-08-11 11:36:20|741152|740152|741157.2|740157.2|741169.2|740169.2|741148.6|740148.6|28
1628681790000|2021-08-11 11:36:30|741156.5|740156.5|741207.5|740207.5|741222.2|740222.2|741156.5|740156.5|20
1628681800000|2021-08-11 11:36:40|741216.6|740216.6|741208.4|740208.4|741216.7|740216.7|741207.1|740207.1|20
1628681810000|2021-08-11 11:36:50|741208.9|740208.9|741210.1|740210.1|741210.1|740210.1|741203.4|740203.4|9
1628681820000|2021-08-11 11:37:00|741205|740205|741174.9|740174.9|741211.7|740211.7|741174.9|740174.9|26
1628681830000|2021-08-11 11:37:10|741179.3|740179.3|741214.3|740214.3|741214.3|740214.3|741160.3|740160.3|27
1628681840000|2021-08-11 11:37:20|741206.4|740206.4|741232.1|740232.1|741244.9|740244.9|741201.2|740201.2|21
1628681850000|2021-08-11 11:37:30|741231.6|740231.6|741235.8|740235.8|741244.5|740244.5|741226.7|740226.7|16
1628681860000|2021-08-11 11:37:40|741240.9|740240.9|741236|740236|741244.8|740244.8|741231.2|740231.2|18
1628681870000|2021-08-11 11:37:50|741235.8|740235.8|741242.3|740242.3|741245.7|740245.7|741231.8|740231.8|20
1628681880000|2021-08-11 11:38:00|741243|740243|741256.9|740256.9|741257.2|740257.2|741239.4|740239.4|24
1628681890000|2021-08-11 11:38:10|741249|740249|741242.2|740242.2|741265.8|740265.8|741225.5|740225.5|29
1628681900000|2021-08-11 11:38:20|741236.4|740236.4|741224.8|740224.8|741241.7|740241.7|741224.8|740224.8|26
1628681910000|2021-08-11 11:38:30|741227.7|740227.7|741189.5|740189.5|741231.2|740231.2|741171.7|740171.7|19
1628681920000|2021-08-11 11:38:40|741185.8|740185.8|741190.2|740190.2|741195.1|740195.1|741183.7|740183.7|18
1628681930000|2021-08-11 11:38:50|741194.8|740194.8|741245.6|740245.6|741257|740257|741189.5|740189.5|24
1628681940000|2021-08-11 11:39:00|741244.3|740244.3|741307.7|740307.7|741307.7|740307.7|741244.3|740244.3|23
1628681950000|2021-08-11 11:39:10|741305.3|740305.3|741304.2|740304.2|741308.2|740308.2|741300.1|740300.1|14
1628681960000|2021-08-11 11:39:20|741303.6|740303.6|741308.9|740308.9|741310.9|740310.9|741303.6|740303.6|18
1628681970000|2021-08-11 11:39:30|741308.4|740308.4|741325.8|740325.8|741325.8|740325.8|741301.8|740301.8|14
1628681980000|2021-08-11 11:39:40|741312.6|740312.6|741304.2|740304.2|741317.7|740317.7|741300|740300|17
1628681990000|2021-08-11 11:39:50|741305.5|740305.5|741294.9|740294.9|741305.5|740305.5|741281.5|740281.5|30
1628682000000|2021-08-11 11:40:00|741260.4|740260.4|741303.2|740303.2|741304.3|740304.3|741260.4|740260.4|33
1628682010000|2021-08-11 11:40:10|741303.8|740303.8|741303.7|740303.7|741308.2|740308.2|741299.8|740299.8|22
1628682020000|2021-08-11 11:40:20|741306.4|740306.4|741305.7|740305.7|741309.5|740309.5|741305|740305|18
1628682030000|2021-08-11 11:40:30|741308.1|740308.1|741309.3|740309.3|741314.7|740314.7|741296.9|740296.9|14
1628682040000|2021-08-11 11:40:40|741311.8|740311.8|741307.3|740307.3|741311.8|740311.8|741303.1|740303.1|11
1628682050000|2021-08-11 11:40:50|741307.7|740307.7|741347.5|740347.5|741347.6|740347.6|741307.7|740307.7|29
1628682060000|2021-08-11 11:41:00|741347.7|740347.7|741360.9|740360.9|741386.2|740386.2|741343.3|740343.3|30
1628682070000|2021-08-11 11:41:10|741360.8|740360.8|741367.2|740367.2|741375.1|740375.1|741356.4|740356.4|23
1628682080000|2021-08-11 11:41:20|741367|740367|741421|740421|741949.9|740460.6|741366.2|739949.9|29
1628682090000|2021-08-11 11:41:30|741426.6|740426.6|741427.9|740427.9|741437.8|740437.8|741416.7|740416.7|22
1628682100000|2021-08-11 11:41:40|741430.1|740430.1|741431.4|740431.4|741436.4|740436.4|741424.6|740424.6|25
1628682110000|2021-08-11 11:41:50|741425.2|740425.2|741461.1|740461.1|741463.5|740463.5|741425.2|740425.2|32
1628682120000|2021-08-11 11:42:00|741469.2|740469.2|741488.2|740488.2|741489.4|740489.4|741459.5|740459.5|32
1628682130000|2021-08-11 11:42:10|741485.4|740485.4|741502.4|740502.4|741535.1|740535.1|741483.9|740483.9|30
1628682140000|2021-08-11 11:42:20|741502.1|740502.1|741503.7|740503.7|741518.9|740518.9|741498.3|740498.3|25
1628682150000|2021-08-11 11:42:30|741513.1|740513.1|741511.7|740511.7|741527.9|740527.9|741501.9|740501.9|27
1628682160000|2021-08-11 11:42:40|741513|740513|741521.3|740521.3|741526.5|740526.5|741502.1|740502.1|26
1628682170000|2021-08-11 11:42:50|741521.8|740521.8|741520.2|740520.2|742026.5|740553.1|741507|740008.9|29
1628682180000|2021-08-11 11:43:00|741522.3|740522.3|741526.9|740526.9|741526.9|740526.9|741515.7|740515.7|16
1628682190000|2021-08-11 11:43:10|741519.8|740519.8|741519.8|740519.8|742018.2|740526.3|741498|740018.2|25
1628682200000|2021-08-11 11:43:20|741517.4|740517.4|742034.6|740034.6|742040.1|740540.3|741517.4|740033.9|24
1628682210000|2021-08-11 11:43:30|742035.1|740035.1|741535.4|740535.4|742048.9|740536.9|741515.7|740035.1|23
1628682220000|2021-08-11 11:43:40|741535.6|740535.6|742094.5|740094.5|742103.2|740598.9|741535.6|740033.3|27
1628682230000|2021-08-11 11:43:50|742097.2|740097.2|741573.3|740573.3|742106.2|740573.3|741573.3|740073.6|30
1628682240000|2021-08-11 11:44:00|741568.2|740568.2|742079.3|740079.3|742101.9|740568.2|741568.2|740072.5|22
1628682250000|2021-08-11 11:44:10|742100.1|740100.1|742090.8|740090.8|742115.4|740608.6|741583.1|740071.5|28
1628682260000|2021-08-11 11:44:20|742094.1|740094.1|742094.5|740094.5|742098.1|740098.1|742087.3|740087.3|17
1628682270000|2021-08-11 11:44:30|742094.8|740094.8|741604.6|740604.6|742117.2|740612.1|741580.6|740085.2|24
1628682280000|2021-08-11 11:44:40|741600.5|740600.5|741598.2|740598.2|742101.2|740614.3|741584.9|740087.8|29
1628682290000|2021-08-11 11:44:50|741602.7|740602.7|741605.3|740605.3|741608|740608|741593.8|740593.8|22
1628682300000|2021-08-11 11:45:00|741609|740609|741630.3|740630.3|741630.4|740630.4|741598.2|740598.2|29
1628682310000|2021-08-11 11:45:10|741625.7|740625.7|742114|740114|742130.7|740634.3|741614.8|740114|25
1628682320000|2021-08-11 11:45:20|742125.1|740125.1|741628.3|740628.3|742125.9|740637.8|741618.3|740118.3|25
1628682330000|2021-08-11 11:45:30|741632.5|740632.5|741646.7|740646.7|742151.4|740653|741576.9|740112.9|31
1628682340000|2021-08-11 11:45:40|741649.8|740649.8|741649.6|740649.6|741654.2|740654.2|741636.6|740636.6|19
1628682350000|2021-08-11 11:45:50|741652.3|740652.3|741635.2|740635.2|741652.3|740652.3|741623.1|740623.1|24
1628682360000|2021-08-11 11:46:00|741629.4|740629.4|741625.3|740625.3|741639.3|740639.3|741614.4|740614.4|25
1628682370000|2021-08-11 11:46:10|741630.2|740630.2|741605.7|740605.7|741630.2|740630.2|741587.1|740587.1|26
1628682380000|2021-08-11 11:46:20|741613.2|740613.2|741697.6|740697.6|742180.4|740721.3|741599.6|740134.6|35
1628682390000|2021-08-11 11:46:30|741694.8|740694.8|741691.8|740691.8|741710.5|740710.5|741684.9|740684.9|27
1628682400000|2021-08-11 11:46:40|741692|740692|741693.7|740693.7|741703.6|740703.6|741663.5|740663.5|27
1628682410000|2021-08-11 11:46:50|741687.4|740687.4|741686.1|740686.1|741692.8|740692.8|741681.1|740681.1|22
1628682420000|2021-08-11 11:47:00|741682.5|740682.5|741743.9|740743.9|742207.4|740743.9|741681.9|740186.4|32
1628682430000|2021-08-11 11:47:10|742250.1|740250.1|741738.4|740738.4|742280.8|740763.9|741685.8|740209.3|38
1628682440000|2021-08-11 11:47:20|741719.1|740719.1|741730.1|740730.1|742260.9|740775.5|741690.3|740260.9|37
1628682450000|2021-08-11 11:47:30|741709.2|740709.2|741726.5|740726.5|741726.5|740726.5|741705.1|740705.1|30
1628682460000|2021-08-11 11:47:40|741737.6|740737.6|741594.7|740594.7|741745.6|740745.6|741584.4|740584.4|38
1628682470000|2021-08-11 11:47:50|741602.4|740602.4|741620.6|740620.6|741629.2|740629.2|741598.2|740598.2|34
1628682480000|2021-08-11 11:48:00|741613|740613|741593.9|740593.9|741613|740613|741592.1|740592.1|33
1628682490000|2021-08-11 11:48:10|741593.1|740593.1|741547.7|740547.7|741593.4|740593.4|741517.1|740517.1|33
1628682500000|2021-08-11 11:48:20|741532.3|740532.3|741556.3|740556.3|741580|740580|741503.9|740503.9|34
1628682510000|2021-08-11 11:48:30|741558.7|740558.7|741569|740569|741590.6|740590.6|741539.5|740539.5|34
1628682520000|2021-08-11 11:48:40|741567.3|740567.3|741552.1|740552.1|741574.6|740574.6|741547.4|740547.4|25
1628682530000|2021-08-11 11:48:50|741554.7|740554.7|741557.7|740557.7|741577.3|740577.3|741530.6|740530.6|29
1628682540000|2021-08-11 11:49:00|741557.8|740557.8|741615.6|740615.6|741615.6|740615.6|741557.8|740557.8|34
1628682550000|2021-08-11 11:49:10|741605.8|740605.8|741594.1|740594.1|741607.4|740607.4|741580.5|740580.5|30
1628682560000|2021-08-11 11:49:20|741595.2|740595.2|741562|740562|741596.9|740596.9|741558.4|740558.4|32
1628682570000|2021-08-11 11:49:30|741562.1|740562.1|741576.2|740576.2|741584.3|740584.3|741561|740561|30
1628682580000|2021-08-11 11:49:40|741578.5|740578.5|741576.1|740576.1|741590.9|740590.9|741576.1|740576.1|19
1628682590000|2021-08-11 11:49:50|741575.4|740575.4|741571.1|740571.1|741591.6|740591.6|741569|740569|24
1628682600000|2021-08-11 11:50:00|741570.7|740570.7|741602.7|740602.7|741611.4|740611.4|741570.1|740570.1|31
1628682610000|2021-08-11 11:50:10|741602.9|740602.9|741608.7|740608.7|741612.3|740612.3|741599.3|740599.3|23
1628682620000|2021-08-11 11:50:20|741608.2|740608.2|741604.7|740604.7|741615.6|740615.6|741603.5|740603.5|21
1628682630000|2021-08-11 11:50:30|741604.9|740604.9|741605.8|740605.8|741621.7|740621.7|741592.3|740592.3|23
1628682640000|2021-08-11 11:50:40|741627|740627|741626|740626|741656.9|740656.9|741611.8|740611.8|38
1628682650000|2021-08-11 11:50:50|741631.7|740631.7|741619.2|740619.2|741648.3|740648.3|741617|740617|30
1628682660000|2021-08-11 11:51:00|741626.5|740626.5|741621|740621|741652.9|740652.9|741621|740621|31
1628682670000|2021-08-11 11:51:10|741625.9|740625.9|741633.3|740633.3|741662.6|740662.6|741622.8|740622.8|29
1628682680000|2021-08-11 11:51:20|741631.1|740631.1|741623.6|740623.6|741646.2|740646.2|741619.4|740619.4|30
1628682690000|2021-08-11 11:51:30|741625.2|740625.2|741641.8|740641.8|741642.8|740642.8|741615|740615|35
1628682700000|2021-08-11 11:51:40|741641.1|740641.1|741638.2|740638.2|741654.9|740654.9|741605.2|740605.2|30
1628682710000|2021-08-11 11:51:50|741647.9|740647.9|741639.9|740639.9|742140.9|740666.4|741608.3|740140.9|37
1628682720000|2021-08-11 11:52:00|741643.2|740643.2|741639.8|740639.8|741652.9|740652.9|741634.1|740634.1|28
1628682730000|2021-08-11 11:52:10|741640.3|740640.3|741615.1|740615.1|741648.7|740648.7|741615.1|740615.1|30
1628682740000|2021-08-11 11:52:20|741636.5|740636.5|741623.9|740623.9|741636.5|740636.5|741613.8|740613.8|20
1628682750000|2021-08-11 11:52:30|741614.6|740614.6|741605|740605|741626.3|740626.3|741601.4|740601.4|24
1628682760000|2021-08-11 11:52:40|741602.4|740602.4|741611.7|740611.7|741632.9|740632.9|741598.8|740598.8|26
1628682770000|2021-08-11 11:52:50|741618|740618|741607.9|740607.9|741621.7|740621.7|741593.6|740593.6|20
1628682780000|2021-08-11 11:53:00|741595|740595|741578.8|740578.8|741620|740620|741569.7|740569.7|20
1628682790000|2021-08-11 11:53:10|741577.9|740577.9|741602.4|740602.4|741613.9|740613.9|741567.3|740567.3|29
1628682800000|2021-08-11 11:53:20|741606.6|740606.6|741611.5|740611.5|741612.5|740612.5|741596.9|740596.9|21
1628682810000|2021-08-11 11:53:30|741611.3|740611.3|741606|740606|741620|740620|741605.3|740605.3|29
1628682820000|2021-08-11 11:53:40|741607.1|740607.1|741607.2|740607.2|741620|740620|741606|740606|14
1628682830000|2021-08-11 11:53:50|741607.4|740607.4|741607|740607|741619.3|740619.3|741595.8|740595.8|21
1628682840000|2021-08-11 11:54:00|741617.2|740617.2|741585.2|740585.2|741619.2|740619.2|741585.2|740585.2|26
1628682850000|2021-08-11 11:54:10|741584.8|740584.8|741600.1|740600.1|741600.1|740600.1|741581.8|740581.8|16
1628682860000|2021-08-11 11:54:20|741592|740592|741616.3|740616.3|741619.4|740619.4|741589.6|740589.6|24
1628682870000|2021-08-11 11:54:30|741614.3|740614.3|741603.2|740603.2|741618.6|740618.6|741600.8|740600.8|18
1628682880000|2021-08-11 11:54:40|741603.6|740603.6|741608|740608|741619.1|740619.1|741596.7|740596.7|23
1628682890000|2021-08-11 11:54:50|741600.8|740600.8|741602|740602|741619.6|740619.6|741598.6|740598.6|27
1628682900000|2021-08-11 11:55:00|741601.7|740601.7|741600.7|740600.7|741616.6|740616.6|741596.9|740596.9|28
1628682910000|2021-08-11 11:55:10|741611.1|740611.1|741589.5|740589.5|741611.1|740611.1|741580.8|740580.8|29
1628682920000|2021-08-11 11:55:20|741588.2|740588.2|741592.2|740592.2|741604.6|740604.6|741581.1|740581.1|25
1628682930000|2021-08-11 11:55:30|741592.8|740592.8|741651.3|740651.3|741658.7|740658.7|741590.6|740590.6|31
1628682940000|2021-08-11 11:55:40|741655.2|740655.2|741662.8|740662.8|741667.3|740667.3|741637|740637|30
1628682950000|2021-08-11 11:55:50|741647|740647|741696.2|740696.2|741696.2|740696.2|741647|740647|35
1628682960000|2021-08-11 11:56:00|741674.7|740674.7|741665.7|740665.7|741682.5|740682.5|741663.5|740663.5|25
1628682970000|2021-08-11 11:56:10|741677.9|740677.9|741665.5|740665.5|741677.9|740677.9|741643.7|740643.7|27
1628682980000|2021-08-11 11:56:20|741667.6|740667.6|741655|740655|741685.9|740685.9|741648.4|740648.4|24
1628682990000|2021-08-11 11:56:30|741654.5|740654.5|741662.9|740662.9|741677|740677|741647.4|740647.4|24
1628683000000|2021-08-11 11:56:40|741660.7|740660.7|741629.6|740629.6|741660.7|740660.7|741616.7|740616.7|31
1628683010000|2021-08-11 11:56:50|741628.8|740628.8|741629.3|740629.3|741647.5|740647.5|741628.3|740628.3|21
1628683020000|2021-08-11 11:57:00|741629.5|740629.5|741625.3|740625.3|741640|740640|741624.3|740624.3|28
1628683030000|2021-08-11 11:57:10|741625.6|740625.6|741628|740628|741631.7|740631.7|741624.9|740624.9|18
1628683040000|2021-08-11 11:57:20|741624.9|740624.9|741632.5|740632.5|741643.4|740643.4|741624.9|740624.9|21
1628683050000|2021-08-11 11:57:30|741633.5|740633.5|741638.3|740638.3|741639|740639|741631.8|740631.8|17
1628683060000|2021-08-11 11:57:40|741637.2|740637.2|741639.6|740639.6|741644.5|740644.5|741634.1|740634.1|23
1628683070000|2021-08-11 11:57:50|741642.2|740642.2|741668|740668|741682.7|740682.7|741634.8|740634.8|37
1628683080000|2021-08-11 11:58:00|741653.8|740653.8|741656.5|740656.5|741692.9|740692.9|741652.6|740652.6|36
1628683090000|2021-08-11 11:58:10|741673.8|740673.8|741679.7|740679.7|741698.6|740698.6|741657.2|740657.2|32
1628683100000|2021-08-11 11:58:20|741686.8|740686.8|741700.9|740700.9|741715.3|740715.3|741686.8|740686.8|36
1628683110000|2021-08-11 11:58:30|741700.1|740700.1|741791.6|740791.6|741809.9|740809.9|741700.1|740700.1|36
1628683120000|2021-08-11 11:58:40|741782.8|740782.8|741756.9|740756.9|741806.8|740806.8|741726.9|740726.9|34
1628683130000|2021-08-11 11:58:50|741752|740752|741765.4|740765.4|741774.5|740774.5|741730.4|740730.4|30
1628683140000|2021-08-11 11:59:00|741767.7|740767.7|741781.7|740781.7|741805.6|740805.6|741766|740766|33
1628683150000|2021-08-11 11:59:10|741805.1|740805.1|741771.1|740771.1|741805.8|740805.8|741766.6|740766.6|38
1628683160000|2021-08-11 11:59:20|741774.5|740774.5|741722|740722|741793.5|740793.5|741714.5|740714.5|37
1628683170000|2021-08-11 11:59:30|741754.1|740754.1|741732.7|740732.7|741759.6|740759.6|741713.6|740713.6|37
1628683180000|2021-08-11 11:59:40|741729.3|740729.3|741733.5|740733.5|741757.1|740757.1|741725.9|740725.9|31
1628683190000|2021-08-11 11:59:50|741732.5|740732.5|741718.9|740718.9|741733.1|740733.1|741712.5|740712.5|26
1628683200000|2021-08-11 12:00:00|741718.3|740718.3|741819.8|740819.8|741852.4|740852.4|741715.2|740715.2|40
1628683210000|2021-08-11 12:00:10|741819.1|740819.1|741804.8|740804.8|741835.3|740835.3|741798.7|740798.7|38
1628683220000|2021-08-11 12:00:20|741804.6|740804.6|741831.2|740831.2|741842.7|740842.7|741804.6|740804.6|33
1628683230000|2021-08-11 12:00:30|741830.9|740830.9|741849|740849|741863.4|740863.4|741830.9|740830.9|36
1628683240000|2021-08-11 12:00:40|741848.9|740848.9|741835.8|740835.8|741858.6|740858.6|741809.1|740809.1|35
1628683250000|2021-08-11 12:00:50|741830.4|740830.4|741811.3|740811.3|741830.4|740830.4|741810.9|740810.9|29
1628683260000|2021-08-11 12:01:00|741812.8|740812.8|741809.1|740809.1|741821.1|740821.1|741799.7|740799.7|34
1628683270000|2021-08-11 12:01:10|741809.2|740809.2|741811.3|740811.3|741830.5|740830.5|741801.6|740801.6|22
1628683280000|2021-08-11 12:01:20|741808.1|740808.1|741770.2|740770.2|741827|740827|741763.8|740763.8|38
1628683290000|2021-08-11 12:01:30|741793.9|740793.9|741780.6|740780.6|741802.8|740802.8|741765.9|740765.9|36
1628683300000|2021-08-11 12:01:40|741777.8|740777.8|741760.8|740760.8|741780.3|740780.3|741758.4|740758.4|32
1628683310000|2021-08-11 12:01:50|741761.1|740761.1|741769.4|740769.4|741781.5|740781.5|741758.1|740758.1|25
1628683320000|2021-08-11 12:02:00|741769.9|740769.9|741709.5|740709.5|741787.5|740787.5|741709.5|740709.5|30
1628683330000|2021-08-11 12:02:10|741706.3|740706.3|741666.5|740666.5|741729.1|740729.1|741650.7|740650.7|35
1628683340000|2021-08-11 12:02:20|741666.2|740666.2|741653.7|740653.7|741676.1|740676.1|741650|740650|33
1628683350000|2021-08-11 12:02:30|741660.3|740660.3|741654.3|740654.3|741691.1|740691.1|741638.2|740638.2|37
1628683360000|2021-08-11 12:02:40|741661.5|740661.5|741670.9|740670.9|741689.9|740689.9|741655.2|740655.2|34
1628683370000|2021-08-11 12:02:50|741670.4|740670.4|741643|740643|741673.9|740673.9|741635.3|740635.3|31
1628683380000|2021-08-11 12:03:00|741656.8|740656.8|741638.1|740638.1|741659.1|740659.1|741638.1|740638.1|27
1628683390000|2021-08-11 12:03:10|741638.8|740638.8|741675.8|740675.8|741681.1|740681.1|741637.8|740637.8|25
1628683400000|2021-08-11 12:03:20|741679|740679|741641.9|740641.9|741679|740679|741631.6|740631.6|31
1628683410000|2021-08-11 12:03:30|741650.3|740650.3|741648.3|740648.3|741661.1|740661.1|741630.7|740630.7|28
1628683420000|2021-08-11 12:03:40|741659.3|740659.3|741657.8|740657.8|741684.5|740684.5|741636.5|740636.5|30
1628683430000|2021-08-11 12:03:50|741652.2|740652.2|741658.1|740658.1|741676.3|740676.3|741636.2|740636.2|31
1628683440000|2021-08-11 12:04:00|741660.4|740660.4|741666.2|740666.2|741705.4|740705.4|741653|740653|38
1628683450000|2021-08-11 12:04:10|741689.2|740689.2|741671.5|740671.5|741703.9|740703.9|741671.5|740671.5|40
1628683460000|2021-08-11 12:04:20|741666.7|740666.7|741681.6|740681.6|741713.6|740713.6|741666.7|740666.7|35
1628683470000|2021-08-11 12:04:30|741666.9|740666.9|741674.6|740674.6|741696|740696|741653.6|740653.6|27
1628683480000|2021-08-11 12:04:40|741675.6|740675.6|741632.6|740632.6|741686.3|740686.3|741632.6|740632.6|32
1628683490000|2021-08-11 12:04:50|741642.5|740642.5|741655.9|740655.9|741655.9|740655.9|741621.4|740621.4|29
1628683500000|2021-08-11 12:05:00|741649.9|740649.9|741646.4|740646.4|741707.2|740707.2|741632.5|740632.5|39
1628683510000|2021-08-11 12:05:10|741646.8|740646.8|741766.1|740766.1|741771.4|740771.4|741646.8|740646.8|40
1628683520000|2021-08-11 12:05:20|741753|740753|741716.3|740716.3|741813.3|740813.3|741709.4|740709.4|40
1628683530000|2021-08-11 12:05:30|741738.4|740738.4|741738.9|740738.9|741758.4|740758.4|741711.6|740711.6|38
1628683540000|2021-08-11 12:05:40|741737.9|740737.9|741775.1|740775.1|741783.9|740783.9|741737.9|740737.9|35
1628683550000|2021-08-11 12:05:50|741766.5|740766.5|741735.4|740735.4|741781.5|740781.5|741735.4|740735.4|22
1628683560000|2021-08-11 12:06:00|741735.5|740735.5|741780.3|740780.3|741783.4|740783.4|741714.8|740714.8|39
1628683570000|2021-08-11 12:06:10|741779.4|740779.4|741799.9|740799.9|741799.9|740799.9|741773|740773|33
1628683580000|2021-08-11 12:06:20|741801.1|740801.1|741863.8|740863.8|741868.3|740868.3|741785.5|740785.5|36
1628683590000|2021-08-11 12:06:30|741846.7|740846.7|741853|740853|741866.8|740866.8|741845.9|740845.9|22
1628683600000|2021-08-11 12:06:40|741841|740841|741847.7|740847.7|741864.2|740864.2|741841|740841|26
1628683610000|2021-08-11 12:06:50|741844.3|740844.3|741853.5|740853.5|741860.8|740860.8|741818.2|740818.2|28
1628683620000|2021-08-11 12:07:00|741832.3|740832.3|741893.4|740893.4|741893.4|740893.4|741832.3|740832.3|35
1628683630000|2021-08-11 12:07:10|741863|740863|741836.9|740836.9|741872.3|740872.3|741830|740830|39
1628683640000|2021-08-11 12:07:20|741835|740835|741851|740851|741879.1|740879.1|741835|740835|31
1628683650000|2021-08-11 12:07:30|741866.7|740866.7|741853.1|740853.1|741867.3|740867.3|741837.4|740837.4|37
1628683660000|2021-08-11 12:07:40|741867.2|740867.2|741854.2|740854.2|741869.3|740869.3|741838.9|740838.9|34
1628683670000|2021-08-11 12:07:50|741854.1|740854.1|741843.6|740843.6|741859.3|740859.3|741836.1|740836.1|27
1628683680000|2021-08-11 12:08:00|741842.9|740842.9|741843.4|740843.4|741867|740867|741842.9|740842.9|24
1628683690000|2021-08-11 12:08:10|741857.8|740857.8|741852|740852|741875.2|740875.2|741845.9|740845.9|27
1628683700000|2021-08-11 12:08:20|741852.7|740852.7|741833.6|740833.6|741882.4|740882.4|741832.7|740832.7|31
1628683710000|2021-08-11 12:08:30|741853.1|740853.1|741834.2|740834.2|741853.1|740853.1|741832.9|740832.9|22
1628683720000|2021-08-11 12:08:40|741847.4|740847.4|741833.7|740833.7|741851.8|740851.8|741833.7|740833.7|18
1628683730000|2021-08-11 12:08:50|741834.3|740834.3|741892|740892|741892|740892|741834.3|740834.3|20
1628683740000|2021-08-11 12:09:00|741880.2|740880.2|741873.5|740873.5|741890.3|740890.3|741873.5|740873.5|27
1628683750000|2021-08-11 12:09:10|741882|740882|741902.7|740902.7|741917.9|740917.9|741873.8|740873.8|36
1628683760000|2021-08-11 12:09:20|741903.8|740903.8|741887.4|740887.4|741912.5|740912.5|741886|740886|32
1628683770000|2021-08-11 12:09:30|741887.9|740887.9|741884.3|740884.3|741900.6|740900.6|741883.5|740883.5|27
1628683780000|2021-08-11 12:09:40|741884.2|740884.2|741891|740891|741891|740891|741880.3|740880.3|17
1628683790000|2021-08-11 12:09:50|741886.4|740886.4|741886|740886|741897.8|740897.8|741880.7|740880.7|31
1628683800000|2021-08-11 12:10:00|741885.8|740885.8|741886.9|740886.9|741894.2|740894.2|741882.7|740882.7|18
1628683810000|2021-08-11 12:10:10|741884.7|740884.7|741887.1|740887.1|741903.6|740903.6|741881.5|740881.5|28
1628683820000|2021-08-11 12:10:20|741900.7|740900.7|741902.2|740902.2|741917.9|740917.9|741890.9|740890.9|24
1628683830000|2021-08-11 12:10:30|741892.4|740892.4|741901.7|740901.7|741908.6|740908.6|741891.9|740891.9|23
1628683840000|2021-08-11 12:10:40|741901.6|740901.6|741899.9|740899.9|741914.7|740914.7|741897.7|740897.7|21
1628683850000|2021-08-11 12:10:50|741907.5|740907.5|741909.3|740909.3|741909.3|740909.3|741894.7|740894.7|19
1628683860000|2021-08-11 12:11:00|741896.5|740896.5|741899.5|740899.5|741910.3|740910.3|741896.5|740896.5|23
1628683870000|2021-08-11 12:11:10|741899.9|740899.9|741899|740899|741909.9|740909.9|741896.8|740896.8|14
1628683880000|2021-08-11 12:11:20|741898.7|740898.7|741899.5|740899.5|741925.7|740925.7|741898.7|740898.7|26
1628683890000|2021-08-11 12:11:30|741902.6|740902.6|741903.3|740903.3|741922.9|740922.9|741894.8|740894.8|32
1628683900000|2021-08-11 12:11:40|741902.9|740902.9|741886|740886|741918.9|740918.9|741882.2|740882.2|22
1628683910000|2021-08-11 12:11:50|741887.1|740887.1|741904.7|740904.7|741928.7|740928.7|741885.2|740885.2|34
1628683920000|2021-08-11 12:12:00|741921.6|740921.6|741896.9|740896.9|741929.9|740929.9|741893.8|740893.8|28
1628683930000|2021-08-11 12:12:10|741896.6|740896.6|741907.4|740907.4|741928.6|740928.6|741893.9|740893.9|30
1628683940000|2021-08-11 12:12:20|741904.6|740904.6|741906.1|740906.1|741920.8|740920.8|741889|740889|26
1628683950000|2021-08-11 12:12:30|741906|740906|741915.1|740915.1|741937.2|740937.2|741906|740906|28
1628683960000|2021-08-11 12:12:40|741916.8|740916.8|741851.8|740851.8|741932.8|740932.8|741846.7|740846.7|26
1628683970000|2021-08-11 12:12:50|741868.8|740868.8|741764.1|740764.1|741879.1|740879.1|741760.1|740760.1|35
1628683980000|2021-08-11 12:13:00|741764.4|740764.4|741754.3|740754.3|741773|740773|741724.5|740724.5|37
1628683990000|2021-08-11 12:13:10|741753.6|740753.6|741773.5|740773.5|741782|740782|741753|740753|30
1628684000000|2021-08-11 12:13:20|741770.3|740770.3|741748.2|740748.2|741784.1|740784.1|741748.2|740748.2|29
1628684010000|2021-08-11 12:13:30|741748.4|740748.4|741775.8|740775.8|741775.8|740775.8|741748.2|740748.2|27
1628684020000|2021-08-11 12:13:40|741772.3|740772.3|741761|740761|741773.7|740773.7|741758.9|740758.9|23
1628684030000|2021-08-11 12:13:50|741761.8|740761.8|741781|740781|741794.7|740794.7|741761.4|740761.4|25
1628684040000|2021-08-11 12:14:00|741785.4|740785.4|741733.3|740733.3|741785.4|740785.4|741733.3|740733.3|29
1628684050000|2021-08-11 12:14:10|741733.6|740733.6|741704.8|740704.8|741733.8|740733.8|741692.8|740692.8|32
1628684060000|2021-08-11 12:14:20|741705.3|740705.3|741648.2|740648.2|741705.3|740705.3|741643.1|740643.1|26
1628684070000|2021-08-11 12:14:30|741651.6|740651.6|741629|740629|741653.4|740653.4|741613.6|740613.6|27
1628684080000|2021-08-11 12:14:40|741622.1|740622.1|741560|740560|742120.6|740652.6|741560|740120.6|34
1628684090000|2021-08-11 12:14:50|741564.9|740564.9|741556.8|740556.8|741570.7|740570.7|741548.4|740548.4|24
1628684100000|2021-08-11 12:15:00|741553.5|740553.5|741562|740562|741565.5|740565.5|741553.5|740553.5|26
1628684110000|2021-08-11 12:15:10|741561.6|740561.6|741556.1|740556.1|741580.3|740580.3|741554.2|740554.2|28
1628684120000|2021-08-11 12:15:20|741560.4|740560.4|741556|740556|741567.8|740567.8|741555.9|740555.9|17
1628684130000|2021-08-11 12:15:30|741559|740559|741595.3|740595.3|741606.7|740606.7|741556.1|740556.1|23
1628684140000|2021-08-11 12:15:40|741601.9|740601.9|741596.9|740596.9|741607.5|740607.5|741585.5|740585.5|21
1628684150000|2021-08-11 12:15:50|741601.7|740601.7|741664.3|740664.3|741681.6|740681.6|741594.3|740594.3|23
1628684160000|2021-08-11 12:16:00|741660.5|740660.5|741657.6|740657.6|741682.8|740682.8|741647.2|740647.2|36
1628684170000|2021-08-11 12:16:10|741655.2|740655.2|741645|740645|741664.8|740664.8|741627.2|740627.2|25
1628684180000|2021-08-11 12:16:20|741652.9|740652.9|741635.5|740635.5|741654.7|740654.7|741635.5|740635.5|19
1628684190000|2021-08-11 12:16:30|741641|740641|741634.9|740634.9|741647.3|740647.3|741630.2|740630.2|18
1628684200000|2021-08-11 12:16:40|741644.7|740644.7|741687|740687|741706|740706|741634|740634|35
1628684210000|2021-08-11 12:16:50|741708.1|740708.1|741693.6|740693.6|741709.1|740709.1|741692.7|740692.7|30
1628684220000|2021-08-11 12:17:00|741691.4|740691.4|741720.9|740720.9|741734.1|740734.1|741686.8|740686.8|33
1628684230000|2021-08-11 12:17:10|741712.3|740712.3|741720|740720|741730.1|740730.1|741673.8|740673.8|31
1628684240000|2021-08-11 12:17:20|741728.2|740728.2|741728.1|740728.1|741745.2|740745.2|741700.4|740700.4|35
1628684250000|2021-08-11 12:17:30|741729.5|740729.5|741712.3|740712.3|741748.1|740748.1|741703.7|740703.7|28
1628684260000|2021-08-11 12:17:40|741714.5|740714.5|741703.5|740703.5|741720.1|740720.1|741702.5|740702.5|21
1628684270000|2021-08-11 12:17:50|741704.2|740704.2|741713.4|740713.4|741715.9|740715.9|741703.2|740703.2|15
1628684280000|2021-08-11 12:18:00|741717.4|740717.4|741712.4|740712.4|741717.4|740717.4|741710.3|740710.3|16
1628684290000|2021-08-11 12:18:10|741699.2|740699.2|741697.4|740697.4|741712.8|740712.8|741697.4|740697.4|33
1628684300000|2021-08-11 12:18:20|741695.8|740695.8|741685.2|740685.2|741698.3|740698.3|741678.9|740678.9|21
1628684310000|2021-08-11 12:18:30|741686.8|740686.8|741688.8|740688.8|741689.3|740689.3|741682.7|740682.7|14
1628684320000|2021-08-11 12:18:40|741681.5|740681.5|741647.8|740647.8|741681.5|740681.5|741631.2|740631.2|32
1628684330000|2021-08-11 12:18:50|741652|740652|741597.5|740597.5|741672.6|740672.6|741590.3|740590.3|31
1628684340000|2021-08-11 12:19:00|741596.1|740596.1|741617.6|740617.6|741622.6|740622.6|741596.1|740596.1|32
1628684350000|2021-08-11 12:19:10|741619.1|740619.1|741633.1|740633.1|741641.4|740641.4|741619.1|740619.1|30
1628684360000|2021-08-11 12:19:20|741632.4|740632.4|741623.5|740623.5|741635.3|740635.3|741622.5|740622.5|29
1628684370000|2021-08-11 12:19:30|741636|740636|741590.8|740590.8|741636.4|740636.4|741590.8|740590.8|33
1628684380000|2021-08-11 12:19:40|741602.9|740602.9|741587.6|740587.6|741602.9|740602.9|741577.6|740577.6|28
1628684390000|2021-08-11 12:19:50|741584|740584|741589.6|740589.6|741589.8|740589.8|741550.4|740550.4|30
1628684400000|2021-08-11 12:20:00|741570|740570|741587.8|740587.8|741590.5|740590.5|741565.4|740565.4|33
1628684410000|2021-08-11 12:20:10|741589.9|740589.9|741610|740610|741610|740610|741582|740582|30
1628684420000|2021-08-11 12:20:20|741610.5|740610.5|741622.2|740622.2|741632.5|740632.5|741610.5|740610.5|32
1628684430000|2021-08-11 12:20:30|741621|740621|741628.4|740628.4|741653.1|740653.1|741619.9|740619.9|30
1628684440000|2021-08-11 12:20:40|741636|740636|741664.7|740664.7|741674.4|740674.4|741630.2|740630.2|26
1628684450000|2021-08-11 12:20:50|741667.2|740667.2|741663.7|740663.7|741683.9|740683.9|741663.7|740663.7|25
1628684460000|2021-08-11 12:21:00|741665|740665|741658.7|740658.7|741667.9|740667.9|741647.6|740647.6|28
1628684470000|2021-08-11 12:21:10|741648.5|740648.5|741644.5|740644.5|741666|740666|741643.6|740643.6|22
1628684480000|2021-08-11 12:21:20|741643.6|740643.6|741646.7|740646.7|741665.5|740665.5|741633.6|740633.6|18
1628684490000|2021-08-11 12:21:30|741646.1|740646.1|741646.7|740646.7|741672.8|740672.8|741635.8|740635.8|20
1628684500000|2021-08-11 12:21:40|741645.5|740645.5|741658.1|740658.1|741666.4|740666.4|741645.4|740645.4|17
1628684510000|2021-08-11 12:21:50|741658.9|740658.9|741653.4|740653.4|741663.2|740663.2|741642|740642|23
1628684520000|2021-08-11 12:22:00|741652.2|740652.2|741646|740646|741663.5|740663.5|741644.1|740644.1|25
1628684530000|2021-08-11 12:22:10|741659|740659|741665.9|740665.9|741668.4|740668.4|741644.7|740644.7|18
1628684540000|2021-08-11 12:22:20|741673.6|740673.6|741648.4|740648.4|741673.6|740673.6|741632.9|740632.9|29
1628684550000|2021-08-11 12:22:30|741643|740643|741658.4|740658.4|741661.9|740661.9|741631.9|740631.9|24
1628684560000|2021-08-11 12:22:40|741648.1|740648.1|741636.2|740636.2|741662.8|740662.8|741635.2|740635.2|23
1628684570000|2021-08-11 12:22:50|741635.2|740635.2|741660.1|740660.1|741663.9|740663.9|741635.2|740635.2|21
1628684580000|2021-08-11 12:23:00|741659.3|740659.3|741650.9|740650.9|741659.3|740659.3|741646.4|740646.4|12
1628684590000|2021-08-11 12:23:10|741647.6|740647.6|741639.2|740639.2|741652.9|740652.9|741632.1|740632.1|15
1628684600000|2021-08-11 12:23:20|741640.3|740640.3|741643.1|740643.1|741643.1|740643.1|741636.7|740636.7|12
1628684610000|2021-08-11 12:23:30|741642.1|740642.1|741641.7|740641.7|741643.5|740643.5|741639.7|740639.7|14
1628684620000|2021-08-11 12:23:40|741641.6|740641.6|741640.2|740640.2|741653.6|740653.6|741636.9|740636.9|22
1628684630000|2021-08-11 12:23:50|741641.4|740641.4|741652|740652|741657.4|740657.4|741635.2|740635.2|18
1628684640000|2021-08-11 12:24:00|741649|740649|741561|740561|741649|740649|741560.1|740560.1|25
1628684650000|2021-08-11 12:24:10|741560.6|740560.6|741579.6|740579.6|741590.9|740590.9|741549.4|740549.4|30
1628684660000|2021-08-11 12:24:20|741582.2|740582.2|741627.3|740627.3|741648.4|740648.4|741579.2|740579.2|31
1628684670000|2021-08-11 12:24:30|741631.7|740631.7|741670.3|740670.3|741686.2|740686.2|741628.2|740628.2|29
1628684680000|2021-08-11 12:24:40|741674.2|740674.2|741684.2|740684.2|741695.8|740695.8|741673.2|740673.2|25
1628684690000|2021-08-11 12:24:50|741685.3|740685.3|741657.9|740657.9|741701.5|740701.5|741657.9|740657.9|20
1628684700000|2021-08-11 12:25:00|741670.5|740670.5|741662.5|740662.5|741676.6|740676.6|741656|740656|32
1628684710000|2021-08-11 12:25:10|741662.2|740662.2|741642.8|740642.8|741666.3|740666.3|741630.7|740630.7|37
1628684720000|2021-08-11 12:25:20|741643.2|740643.2|741639.3|740639.3|741650.4|740650.4|741634.7|740634.7|21
1628684730000|2021-08-11 12:25:30|741641.2|740641.2|741636.8|740636.8|741649.5|740649.5|741631.1|740631.1|28
1628684740000|2021-08-11 12:25:40|741644.4|740644.4|741623.1|740623.1|741645.3|740645.3|741623.1|740623.1|23
1628684750000|2021-08-11 12:25:50|741622.8|740622.8|741583.8|740583.8|741632.7|740632.7|741583.8|740583.8|26
1628684760000|2021-08-11 12:26:00|741588.1|740588.1|741556.4|740556.4|741590.6|740590.6|741546.7|740546.7|28
1628684770000|2021-08-11 12:26:10|741558.4|740558.4|741567.3|740567.3|741571.7|740571.7|741558.4|740558.4|17
1628684780000|2021-08-11 12:26:20|741566.8|740566.8|741533.2|740533.2|741567.6|740567.6|741533.2|740533.2|19
1628684790000|2021-08-11 12:26:30|741533.6|740533.6|741525.7|740525.7|741559.9|740559.9|741510.4|740510.4|23
1628684800000|2021-08-11 12:26:40|741503|740503|741390.4|740390.4|741503|740503|741390.4|740390.4|32
1628684810000|2021-08-11 12:26:50|741394.2|740394.2|741366.5|740366.5|741406.8|740406.8|741356.2|740356.2|27
1628684820000|2021-08-11 12:27:00|741365.9|740365.9|741367.8|740367.8|741372.1|740372.1|741365.8|740365.8|24
1628684830000|2021-08-11 12:27:10|741367.5|740367.5|741399|740399|741903.3|740409.2|741355.5|739901.3|31
1628684840000|2021-08-11 12:27:20|741401.3|740401.3|741397.9|740397.9|741403.6|740403.6|741397.9|740397.9|24
1628684850000|2021-08-11 12:27:30|741409.1|740409.1|741401.4|740401.4|741410.8|740410.8|741385|740385|32
1628684860000|2021-08-11 12:27:40|741399.4|740399.4|741407|740407|741440.1|740440.1|741398.7|740398.7|32
1628684870000|2021-08-11 12:27:50|741407.5|740407.5|741441.3|740441.3|741448.3|740448.3|741403.8|740403.8|24
1628684880000|2021-08-11 12:28:00|741447.3|740447.3|741458.7|740458.7|741458.8|740458.8|741447.3|740447.3|20
1628684890000|2021-08-11 12:28:10|741457.9|740457.9|741418.7|740418.7|741955.4|740457.9|741402.2|739901.3|20
1628684900000|2021-08-11 12:28:20|741420.1|740420.1|741892|739892|741914.1|740420.1|741377.2|739876.3|32
1628684910000|2021-08-11 12:28:30|741907.3|739907.3|741876.4|739876.4|741907.3|740407.2|741376|739876.1|23
1628684920000|2021-08-11 12:28:40|741877.4|739877.4|741876.8|739876.8|741888.5|739888.5|741875.8|739875.8|19
1628684930000|2021-08-11 12:28:50|741876.6|739876.6|741861.5|739861.5|741886.6|739886.6|741861.5|739861.5|22
1628684940000|2021-08-11 12:29:00|741873.1|739873.1|741849|739849|741884.7|740346.8|741345.1|739847.1|25
1628684950000|2021-08-11 12:29:10|741847.1|739847.1|741860|739860|741865.9|739865.9|741846.5|739846.5|31
1628684960000|2021-08-11 12:29:20|741850.8|739850.8|741373.9|740373.9|741896.5|740395.5|741373.9|739850.2|31
1628684970000|2021-08-11 12:29:30|741372.7|740372.7|741934.1|739934.1|741940.4|740444.2|741372.7|739918.7|25
1628684980000|2021-08-11 12:29:40|741941.1|739941.1|741982.4|739982.4|741989.6|740442.3|741424.5|739941.1|30
1628684990000|2021-08-11 12:29:50|742001.1|740001.1|741951.5|739951.5|742006.4|740006.4|741916.6|739916.6|28
1628685000000|2021-08-11 12:30:00|741938.8|739938.8|741186.5|739186.5|741968.5|739968.5|740945.7|739186.5|40
1628685010000|2021-08-11 12:30:10|741083.5|739083.5|740897.1|738897.1|741094.6|739094.6|740762|738762|40
1628685020000|2021-08-11 12:30:20|740917.6|738917.6|740879.5|738879.5|741241.8|739241.8|740598.4|738598.4|40
1628685030000|2021-08-11 12:30:30|740902.4|738902.4|740973.5|738973.5|740978.9|738978.9|740811.4|738811.4|40
1628685040000|2021-08-11 12:30:40|740980.3|738980.3|740784.1|738784.1|740991.6|738991.6|740775.5|738775.5|38
1628685050000|2021-08-11 12:30:50|740747.4|738747.4|740641.8|738641.8|740776.2|738776.2|740515.4|738515.4|40
1628685060000|2021-08-11 12:31:00|740652.5|738652.5|740743.2|738743.2|740871|738871|740641.3|738641.3|40
1628685070000|2021-08-11 12:31:10|740743.5|738743.5|740695.5|738695.5|740820.2|738820.2|740648.2|738648.2|38
1628685080000|2021-08-11 12:31:20|740700|738700|740702.3|738702.3|740720.7|738720.7|740662.8|738662.8|38
1628685090000|2021-08-11 12:31:30|740703.2|738703.2|740425.3|738425.3|740703.6|738703.6|740425.3|738425.3|40
1628685100000|2021-08-11 12:31:40|740446.9|738446.9|740377|738377|740446.9|738446.9|740297.6|738297.6|40
1628685110000|2021-08-11 12:31:50|740380.9|738380.9|740533.3|738533.3|740533.3|738533.3|740279.8|738279.8|39
1628685120000|2021-08-11 12:32:00|740539|738539|740259.6|738259.6|740542.1|738542.1|740259.6|738259.6|39
1628685130000|2021-08-11 12:32:10|740273.1|738273.1|740157.3|738157.3|740285|738285|740136.8|738136.8|40
1628685140000|2021-08-11 12:32:20|740150.2|738150.2|740228.9|738228.9|740244.5|738244.5|740145.2|738145.2|39
1628685150000|2021-08-11 12:32:30|740230|738230|740015.3|738015.3|740249.8|738672.4|739672.4|737986.4|40
1628685160000|2021-08-11 12:32:40|740016.3|738016.3|740046.5|738046.5|740046.5|738046.5|739965|737965|39
1628685170000|2021-08-11 12:32:50|740029.9|738029.9|740114.7|738114.7|740133.5|738133.5|740029|738029|39
1628685180000|2021-08-11 12:33:00|740135.1|738135.1|740044.3|738044.3|740139.5|738139.5|739974.1|737974.1|40
1628685190000|2021-08-11 12:33:10|740026.7|738026.7|739660|737660|740026.7|738026.7|739660|737660|40
1628685200000|2021-08-11 12:33:20|739697.1|737697.1|739771|737771|739898|737898|739697.1|737697.1|40
1628685210000|2021-08-11 12:33:30|739759.1|737759.1|739627.4|737627.4|739764.4|737764.4|739595.7|737595.7|40
1628685220000|2021-08-11 12:33:40|739635.3|737635.3|739668.3|737668.3|739723.5|737723.5|739619.1|737619.1|40
1628685230000|2021-08-11 12:33:50|739666.1|737666.1|739534.1|738534.1|740023.4|738534.1|739534.1|737666.1|39
1628685240000|2021-08-11 12:34:00|740025.5|738025.5|739982|737982|740057.3|738057.3|739951.4|737951.4|38
1628685250000|2021-08-11 12:34:10|739995.2|737995.2|740008.1|738008.1|740008.1|738008.1|739843.2|737843.2|36
1628685260000|2021-08-11 12:34:20|740001.3|738001.3|739808.5|737808.5|740031.9|738031.9|739796.3|737796.3|39
1628685270000|2021-08-11 12:34:30|739810.4|737810.4|739811.5|737811.5|739850.6|738309.5|739291.7|737790.6|38
1628685280000|2021-08-11 12:34:40|739773.2|737773.2|739785.2|737785.2|739838.6|738338.3|739333.1|737763.3|33
1628685290000|2021-08-11 12:34:50|739787.5|737787.5|739836.5|737836.5|739881.3|738321.6|739298.6|737776.5|39
1628685300000|2021-08-11 12:35:00|739336.7|738336.7|739596|737596|739816.6|738336.7|739220.3|737488.1|39
1628685310000|2021-08-11 12:35:10|739585.5|737585.5|739539|737539|739588.5|738102|739088.4|737514.3|39
1628685320000|2021-08-11 12:35:20|739523.3|737523.3|739338.2|737338.2|739523.3|738009.8|738976.7|737322.9|40
1628685330000|2021-08-11 12:35:30|739344.7|737344.7|739274.2|737274.2|739355.3|737355.3|739249|737249|40
1628685340000|2021-08-11 12:35:40|739282.9|737282.9|739207.5|737207.5|739400.6|737882.4|738751|737198.1|40
1628685350000|2021-08-11 12:35:50|739189.5|737189.5|739472.5|737472.5|739472.5|737794.7|738794.7|737160.7|40
1628685360000|2021-08-11 12:36:00|739463|737463|739061.2|737061.2|739463|737780.7|738560.1|737045.4|38
1628685370000|2021-08-11 12:36:10|739057.4|737057.4|739014.8|737014.8|739057.4|737543.2|738543.2|736876.1|38
1628685380000|2021-08-11 12:36:20|739044|737044|739007.8|737007.8|739099.3|737597.5|738516|736977.1|38
1628685390000|2021-08-11 12:36:30|739014.4|737014.4|739029.3|737029.3|739097.4|737607.4|738577.9|737002.8|40
1628685400000|2021-08-11 12:36:40|739027.3|737027.3|738994|736994|739027.3|737027.3|738877.1|736877.1|39
1628685410000|2021-08-11 12:36:50|739013.5|737013.5|738963.3|736963.3|739110.5|737611.1|738521.7|736963.3|40
1628685420000|2021-08-11 12:37:00|738938.1|736938.1|738340.3|737340.3|738983|737381.1|738332.9|736826.2|40
1628685430000|2021-08-11 12:37:10|738831.8|736831.8|738706.6|736706.6|738832.7|737314.4|738285.7|736706.6|39
1628685440000|2021-08-11 12:37:20|738700.5|736700.5|738607.1|736607.1|738731|737212.7|738169.6|736594.1|40
1628685450000|2021-08-11 12:37:30|738602.4|736602.4|738097.7|737097.7|738622.2|737122.5|738068.1|736560.8|38
1628685460000|2021-08-11 12:37:40|738575.6|736575.6|738558|736558|738607.5|737102.5|738084.5|736553.1|39
1628685470000|2021-08-11 12:37:50|738567.9|736567.9|738552.5|736552.5|738586.6|737065.3|738053.6|736513.4|39
1628685480000|2021-08-11 12:38:00|738552.6|736552.6|738431.8|736431.8|738570.6|737074.6|738074.6|736403.6|39
1628685490000|2021-08-11 12:38:10|737918.8|736918.8|738417.4|736417.4|738505.1|736992.5|737918.2|736392.3|40
1628685500000|2021-08-11 12:38:20|738420|736420|738407.9|736407.9|738439.9|736876|737873.7|736373.5|39
1628685510000|2021-08-11 12:38:30|738427.6|736427.6|737883.8|736883.8|738450.2|736883.8|737883.8|736367.8|38
1628685520000|2021-08-11 12:38:40|738338.3|736338.3|737728.2|736728.2|738368.2|736852.7|737728.2|736211.9|40
1628685530000|2021-08-11 12:38:50|737727.6|736727.6|737879.4|736879.4|738375.9|736879.4|737727.6|736258|38
1628685540000|2021-08-11 12:39:00|738398.8|736398.8|738350.6|736350.6|738398.8|736919.1|737811|736253.3|40
1628685550000|2021-08-11 12:39:10|738338|736338|738420.3|736420.3|738466.7|736891.4|737848.9|736338|40
1628685560000|2021-08-11 12:39:20|737944.2|736944.2|737974.1|736974.1|738510.6|737010.1|737944.2|736441|40
1628685570000|2021-08-11 12:39:30|737984.6|736984.6|738549.6|736549.6|738577.5|737037.4|737953.2|736475|39
1628685580000|2021-08-11 12:39:40|738537.1|736537.1|738177.2|737177.2|738672.9|737177.2|738044.6|736521|39
1628685590000|2021-08-11 12:39:50|738198.5|737198.5|738144.6|737144.6|738672|737198.5|738138.7|736617|40
1628685600000|2021-08-11 12:40:00|738626.7|736626.7|738388.5|736388.5|738644.5|737134|737945.7|736368.1|40
1628685610000|2021-08-11 12:40:10|738391.5|736391.5|738373.4|736373.4|738433.2|736433.2|738288.5|736288.5|39
1628685620000|2021-08-11 12:40:20|738367.5|736367.5|738409.3|736409.3|738414|736944.9|737891.1|736354.3|39
1628685630000|2021-08-11 12:40:30|738411.8|736411.8|738238.8|736238.8|738419.6|736419.6|738228|736228|39
1628685640000|2021-08-11 12:40:40|738242.3|736242.3|738303.9|736303.9|738303.9|736303.9|738164.6|736164.6|39
1628685650000|2021-08-11 12:40:50|738313.8|736313.8|738019.6|737019.6|738476.8|737027|737967.8|736313.8|39
1628685660000|2021-08-11 12:41:00|738020.3|737020.3|737991.7|736991.7|738501.7|737020.3|737980.7|736476.2|40
1628685670000|2021-08-11 12:41:10|737996.1|736996.1|737989.1|736989.1|738496.8|737026.9|737975.1|736478.9|38
1628685680000|2021-08-11 12:41:20|737978|736978|737885.9|736885.9|738483.5|736984|737885.9|736441.7|40
1628685690000|2021-08-11 12:41:30|738390.2|736390.2|738522.5|736522.5|738522.5|736982.1|737899.1|736377.4|39
1628685700000|2021-08-11 12:41:40|738517|736517|738541.4|736541.4|738541.4|737005.7|737984.9|736475.6|39
1628685710000|2021-08-11 12:41:50|738539.5|736539.5|738025.7|737025.7|738580.3|737080.1|738015|736537.9|39
1628685720000|2021-08-11 12:42:00|738028.7|737028.7|737821.2|736821.2|738028.7|737028.7|737815|736815|38
1628685730000|2021-08-11 12:42:10|737840.9|736840.9|738413.5|736413.5|738413.5|736942.9|737785.3|736319.8|38
1628685740000|2021-08-11 12:42:20|738416.6|736416.6|737900.5|736900.5|738416.6|736912.6|737857.1|736385.3|38
1628685750000|2021-08-11 12:42:30|737898|736898|738366.1|736366.1|738380.5|736898|737836.1|736346|38
1628685760000|2021-08-11 12:42:40|738385|736385|738380.2|736380.2|738407.8|736873.6|737837.3|736327.4|40
1628685770000|2021-08-11 12:42:50|737886.1|736886.1|737952.6|736952.6|737952.6|736952.6|737876.8|736876.8|38
1628685780000|2021-08-11 12:43:00|737934.7|736934.7|737889.8|736889.8|737942.9|736942.9|737804.6|736804.6|38
1628685790000|2021-08-11 12:43:10|737899.3|736899.3|737876.7|736876.7|737931.7|736931.7|737864.3|736864.3|38
1628685800000|2021-08-11 12:43:20|737838.6|736838.6|737919.9|736919.9|737919.9|736919.9|737830.3|736830.3|37
1628685810000|2021-08-11 12:43:30|737923.2|736923.2|737942.7|736942.7|737943.7|736943.7|737913.8|736913.8|37
1628685820000|2021-08-11 12:43:40|737946.4|736946.4|737943.8|736943.8|737961.4|736961.4|737925.5|736925.5|38
1628685830000|2021-08-11 12:43:50|737946.8|736946.8|737738.2|736738.2|737946.8|736946.8|737723.2|736723.2|35
1628685840000|2021-08-11 12:44:00|737732.1|736732.1|737573.4|736573.4|738063.6|736740.6|737530.3|736063.6|39
1628685850000|2021-08-11 12:44:10|737566.6|736566.6|737984.5|735984.5|738048|736575.8|737468.2|735966.2|38
1628685860000|2021-08-11 12:44:20|737496.7|736496.7|737557|736557|738150.8|736645.5|737491.4|736010.3|40
1628685870000|2021-08-11 12:44:30|737556.7|736556.7|737430.4|736430.4|738029|736556.7|737423.9|735936.4|40
1628685880000|2021-08-11 12:44:40|737418.5|736418.5|737516|736516|737516|736516|737411.3|736411.3|40
1628685890000|2021-08-11 12:44:50|737509.7|736509.7|737589.2|736589.2|738084.2|736600.8|737509.7|736084.2|40
1628685900000|2021-08-11 12:45:00|737583.5|736583.5|737554.4|736554.4|738029.6|736583.5|737474|735985.7|39
1628685910000|2021-08-11 12:45:10|737540.9|736540.9|737616.2|736616.2|738101|736616.2|737540.9|736050.6|38
1628685920000|2021-08-11 12:45:20|738127.5|736127.5|738106.6|736106.6|738127.5|736693.7|737535|736087.3|37
1628685930000|2021-08-11 12:45:30|738114.9|736114.9|737529|736529|738114.9|736610|737514.6|736092.1|37
1628685940000|2021-08-11 12:45:40|737544.5|736544.5|737375.4|736375.4|737897.5|736544.5|737375.4|735890.4|37
1628685950000|2021-08-11 12:45:50|737369.4|736369.4|738012.5|736012.5|738020.5|736518.5|737357.8|735854.9|38
1628685960000|2021-08-11 12:46:00|738005.7|736005.7|738140.3|736140.3|738160.8|736668.1|737503.9|736005.7|40
1628685970000|2021-08-11 12:46:10|737630.1|736630.1|737672.7|736672.7|738198.6|736688.6|737630.1|736122|40
1628685980000|2021-08-11 12:46:20|738198|736198|738282.9|736282.9|738282.9|736781.2|737692.2|736166.5|39
1628685990000|2021-08-11 12:46:30|738272.2|736272.2|738308.9|736308.9|738354.7|736861|737829.4|736271.8|39
1628686000000|2021-08-11 12:46:40|738296.6|736296.6|737875.9|736875.9|738397.3|736896.8|737849.5|736296.6|39
1628686010000|2021-08-11 12:46:50|738375.3|736375.3|737665.2|736665.2|738377.6|736822.7|737665.2|736175.3|39
1628686020000|2021-08-11 12:47:00|737657.8|736657.8|738043.6|736043.6|738141.7|736669|737515.1|736031.1|37
1628686030000|2021-08-11 12:47:10|737543.5|736543.5|737710.2|736710.2|738181.8|736716|737543.5|736025.5|38
1628686040000|2021-08-11 12:47:20|737709.3|736709.3|737772.7|736772.7|738299.7|736784.9|737709.3|736245.4|37
1628686050000|2021-08-11 12:47:30|737769.5|736769.5|738278.4|736278.4|738285.6|736792.2|737768.8|736266.1|35
1628686060000|2021-08-11 12:47:40|738280.2|736280.2|738269.9|736269.9|738301.9|736804.5|737771.5|736267|38
1628686070000|2021-08-11 12:47:50|738269.7|736269.7|738229|736229|738294.5|736793.9|737726.5|736229|38
1628686080000|2021-08-11 12:48:00|737699.8|736699.8|738221.6|736221.6|738228|736724.2|737699.8|736193.9|36
1628686090000|2021-08-11 12:48:10|738223.7|736223.7|737789.7|736789.7|738324.9|736828.4|737768.5|736221.6|39
1628686100000|2021-08-11 12:48:20|737824.5|736824.5|738370.3|736370.3|738370.3|736878.6|737806.3|736370.3|36
1628686110000|2021-08-11 12:48:30|738374.9|736374.9|737882.4|736882.4|738380.5|736884.6|737843|736338.1|35
1628686120000|2021-08-11 12:48:40|737887.8|736887.8|737899.7|736899.7|738412.8|736917.5|737853|736412.4|37
1628686130000|2021-08-11 12:48:50|737899.1|736899.1|738555.3|736555.3|738557.7|737065.5|737899.1|736542.1|38
1628686140000|2021-08-11 12:49:00|738555.2|736555.2|738511.2|736511.2|738555.2|737044.1|737996.6|736482|40
1628686150000|2021-08-11 12:49:10|738007.2|737007.2|738061.2|737061.2|738559.5|737071.2|737976.6|736469.2|39
1628686160000|2021-08-11 12:49:20|738051.8|737051.8|738072.3|737072.3|738559.2|737082.7|738045|736544.4|37
1628686170000|2021-08-11 12:49:30|738075.1|737075.1|738056.7|737056.7|738604.1|737103.3|738035.1|736562.7|35
1628686180000|2021-08-11 12:49:40|738561.1|736561.1|738159.4|737159.4|738607.9|737163.8|738062.6|736561.1|35
1628686190000|2021-08-11 12:49:50|738166.4|737166.4|738144.9|737144.9|738168.9|737168.9|738124.4|737124.4|40
1628686200000|2021-08-11 12:50:00|738127.4|737127.4|738032.6|737032.6|738131.1|737131.1|738014.2|737014.2|39
1628686210000|2021-08-11 12:50:10|738037|737037|738059.2|737059.2|738074.1|737074.1|738026.7|737026.7|38
1628686220000|2021-08-11 12:50:20|738084.8|737084.8|738172.9|737172.9|738549.5|737174.2|738029.8|736544.5|38
1628686230000|2021-08-11 12:50:30|738170.6|737170.6|738180.7|737180.7|738209.3|737209.3|738158.5|737158.5|28
1628686240000|2021-08-11 12:50:40|738177.3|737177.3|738172.7|737172.7|738183.7|737183.7|738167.5|737167.5|28
1628686250000|2021-08-11 12:50:50|738168|737168|738203.5|737203.5|738220.4|737220.4|738160|737160|30
1628686260000|2021-08-11 12:51:00|738194.5|737194.5|738277.1|737277.1|738287.9|737287.9|738182.5|737182.5|39
1628686270000|2021-08-11 12:51:10|738276.5|737276.5|738336.1|737336.1|738338.7|737338.7|738271.9|737271.9|36
1628686280000|2021-08-11 12:51:20|738349.7|737349.7|738301|737301|738358.3|737358.3|738301|737301|38
1628686290000|2021-08-11 12:51:30|738321.1|737321.1|738317.2|737317.2|738326.6|737326.6|738310.8|737310.8|36
1628686300000|2021-08-11 12:51:40|738323.2|737323.2|738382.9|737382.9|738388.4|737388.4|738291.6|737291.6|34
1628686310000|2021-08-11 12:51:50|738381.1|737381.1|738399.7|737399.7|738414.8|737414.8|738380.1|737380.1|32
1628686320000|2021-08-11 12:52:00|738398.8|737398.8|738410.8|737410.8|738416.1|737416.1|738393.1|737393.1|36
1628686330000|2021-08-11 12:52:10|738408.9|737408.9|738762.5|736762.5|738762.5|737408.9|738277.9|736762.5|40
1628686340000|2021-08-11 12:52:20|738276.6|737276.6|738422.7|737422.7|738422.7|737422.7|738239.3|737239.3|40
1628686350000|2021-08-11 12:52:30|738419.5|737419.5|738236.6|737236.6|738419.5|737419.5|738233.2|737233.2|40
1628686360000|2021-08-11 12:52:40|738272.9|737272.9|738381.7|737381.7|738381.7|737381.7|738249.3|737249.3|35
1628686370000|2021-08-11 12:52:50|738368.8|737368.8|738430.1|737430.1|738441.5|737441.5|738368.8|737368.8|40
1628686380000|2021-08-11 12:53:00|738431.6|737431.6|738485.3|737485.3|738932.9|737485.3|738418.6|736932.9|40
1628686390000|2021-08-11 12:53:10|738474.4|737474.4|738518.3|737518.3|738523.1|737523.1|738464.6|737464.6|40
1628686400000|2021-08-11 12:53:20|738517.4|737517.4|739035.4|737035.4|739072|737575.8|738517.4|737035.4|37
1628686410000|2021-08-11 12:53:30|739041.7|737041.7|738503.4|737503.4|739041.7|737522.6|738500.5|737015.4|34
1628686420000|2021-08-11 12:53:40|738507.1|737507.1|738502.3|737502.3|738507.5|737507.5|738495.2|737495.2|36
1628686430000|2021-08-11 12:53:50|738502.8|737502.8|738534.7|737534.7|739020.4|737554.5|738478.3|736986.2|37
1628686440000|2021-08-11 12:54:00|738539.7|737539.7|738569.8|737569.8|739133.2|737595.1|738522.5|737029.4|37
1628686450000|2021-08-11 12:54:10|738569.2|737569.2|738602.1|737602.1|739110.9|737603.7|738569.2|737092.4|35
1628686460000|2021-08-11 12:54:20|738604.9|737604.9|738688.2|737688.2|739156|737693.1|738604.9|737156|33
1628686470000|2021-08-11 12:54:30|738687.3|737687.3|738678.5|737678.5|738687.3|737687.3|738668.6|737668.6|33
1628686480000|2021-08-11 12:54:40|738689.7|737689.7|738698|737698|738706.7|737706.7|738651.9|737651.9|36
1628686490000|2021-08-11 12:54:50|738698.2|737698.2|738720.7|737720.7|738730.9|737730.9|738672.1|737672.1|34
1628686500000|2021-08-11 12:55:00|738728.1|737728.1|738700.7|737700.7|738760.5|737760.5|738698|737698|38
1628686510000|2021-08-11 12:55:10|738697.6|737697.6|738571.8|737571.8|738709.5|737709.5|738540.1|737540.1|38
1628686520000|2021-08-11 12:55:20|738567.8|737567.8|738587.9|737587.9|738590.4|737590.4|738545.8|737545.8|35
1628686530000|2021-08-11 12:55:30|738586.2|737586.2|738640.8|737640.8|738666.8|737666.8|738578|737578|34
1628686540000|2021-08-11 12:55:40|738634.2|737634.2|738598.3|737598.3|738634.2|737634.2|738540.9|737540.9|38
1628686550000|2021-08-11 12:55:50|738589.1|737589.1|738558.3|737558.3|738605.2|737605.2|738544.1|737544.1|29
1628686560000|2021-08-11 12:56:00|738558.1|737558.1|738542.2|737542.2|738562.1|737562.1|738539.8|737539.8|32
1628686570000|2021-08-11 12:56:10|738546|737546|738553.3|737553.3|739109|737595.2|738530.4|737107.4|37
1628686580000|2021-08-11 12:56:20|738554.4|737554.4|738560.7|737560.7|738560.7|737560.7|738506.2|737506.2|35
1628686590000|2021-08-11 12:56:30|739044.6|737044.6|738454.8|737454.8|739044.6|737577.1|738454.8|737044.6|34
1628686600000|2021-08-11 12:56:40|738471.1|737471.1|738879.8|736879.8|738899|737481.2|738376.5|736875.9|38
1628686610000|2021-08-11 12:56:50|738392|737392|738248.5|737248.5|738836.4|737392|738248.5|736749.8|35
1628686620000|2021-08-11 12:57:00|738241.2|737241.2|738366.8|737366.8|738835.3|737366.8|738241.2|736739.7|38
1628686630000|2021-08-11 12:57:10|738884.6|736884.6|738390.7|737390.7|738905.8|737399.7|738335.9|736867.8|35
1628686640000|2021-08-11 12:57:20|738386.8|737386.8|738417.9|737417.9|738419.8|737419.8|738377|737377|31
1628686650000|2021-08-11 12:57:30|738420.2|737420.2|738562.5|737562.5|739034.1|737565|738412.8|737004.8|34
1628686660000|2021-08-11 12:57:40|738562|737562|739155.4|737155.4|739158.8|737577.3|738560.4|737068.4|32
1628686670000|2021-08-11 12:57:50|739155.3|737155.3|739080.3|737080.3|739155.3|737674.5|738584.2|737077.8|35
1628686680000|2021-08-11 12:58:00|739079.9|737079.9|738672.1|737672.1|739081.3|737672.1|738579.5|737077.4|32
1628686690000|2021-08-11 12:58:10|738671.4|737671.4|738621.5|737621.5|739099.1|737683.8|738601.4|737068.8|32
1628686700000|2021-08-11 12:58:20|738622.6|737622.6|738586.5|737586.5|739091.1|737644.8|738534.9|737044.3|37
1628686710000|2021-08-11 12:58:30|739067|737067|738481.3|737481.3|739067|737495.9|738481.3|736957.3|38
1628686720000|2021-08-11 12:58:40|738446.3|737446.3|738498.4|737498.4|738520.4|737520.4|738443.3|737443.3|35
1628686730000|2021-08-11 12:58:50|738496.4|737496.4|738569.5|737569.5|739046.5|737569.5|738494.1|737039|32
1628686740000|2021-08-11 12:59:00|738564.1|737564.1|738570.4|737570.4|738571.4|737571.4|738559.1|737559.1|33
1628686750000|2021-08-11 12:59:10|738570.2|737570.2|738632.5|737632.5|738639.4|737639.4|738559.6|737559.6|32
1628686760000|2021-08-11 12:59:20|738632.3|737632.3|738618.4|737618.4|739079.8|737633.1|738565.9|737065|40
1628686770000|2021-08-11 12:59:30|738596.4|737596.4|738499.9|737499.9|739031.1|737620.8|738496|737010.3|36
1628686780000|2021-08-11 12:59:40|738517|737517|739014.2|737014.2|739030.3|737548.6|738482.8|737008.7|38
1628686790000|2021-08-11 12:59:50|738526.1|737526.1|738586.6|737586.6|739062.8|737592.1|738490.2|737060.3|38
1628686800000|2021-08-11 13:00:00|738591.9|737591.9|738412|737412|739077.3|737616.9|738385.4|737077.3|40
1628686810000|2021-08-11 13:00:10|738416|737416|738351.3|737351.3|738873.1|737416|738340.2|736852|40
1628686820000|2021-08-11 13:00:20|738839.5|736839.5|738383.5|737383.5|738887.6|737383.5|738325.9|736824.7|39
1628686830000|2021-08-11 13:00:30|738378.1|737378.1|738423.9|737423.9|738423.9|737423.9|738378.1|737378.1|37
1628686840000|2021-08-11 13:00:40|738419.8|737419.8|738401.9|737401.9|738429.7|737429.7|738367.6|737367.6|35
1628686850000|2021-08-11 13:00:50|738411.1|737411.1|738428.1|737428.1|738428.1|737428.1|738354.9|737354.9|34
1628686860000|2021-08-11 13:01:00|738427.4|737427.4|738522.6|737522.6|739020.9|737526.4|738427.4|737010.4|33
1628686870000|2021-08-11 13:01:10|738514.1|737514.1|739031.4|737031.4|739053.7|737547.7|738498.8|737031.4|38
1628686880000|2021-08-11 13:01:20|739032.4|737032.4|738655.8|737655.8|739143.5|737656.1|738510.9|737032.4|39
1628686890000|2021-08-11 13:01:30|738655.1|737655.1|738611.8|737611.8|738664.6|737664.6|738595.4|737595.4|39
1628686900000|2021-08-11 13:01:40|738608.8|737608.8|738738.8|737738.8|738744.2|737744.2|738607.7|737607.7|37
1628686910000|2021-08-11 13:01:50|738739.4|737739.4|739202.3|737202.3|739231.4|737815.9|738702.5|737193.1|39
1628686920000|2021-08-11 13:02:00|738685.7|737685.7|738692.1|737692.1|739230.8|737766.3|738685.7|737196.7|39
1628686930000|2021-08-11 13:02:10|738681.6|737681.6|738809.6|737809.6|739296.8|737810.6|738681.6|737233.7|38
1628686940000|2021-08-11 13:02:20|738806.7|737806.7|738795.3|737795.3|739348.3|737878.9|738792.9|737292|38
1628686950000|2021-08-11 13:02:30|738748.5|737748.5|738853.3|737853.3|739291|737870|738748.5|737275.4|39
1628686960000|2021-08-11 13:02:40|738869.4|737869.4|738876.3|737876.3|739376.3|737898.3|738850.7|737361.7|36
1628686970000|2021-08-11 13:02:50|738874.3|737874.3|738872.7|737872.7|738883|737883|738850.2|737850.2|35
1628686980000|2021-08-11 13:03:00|738864.5|737864.5|738780.3|737780.3|738867.6|737867.6|738740.7|737740.7|36
1628686990000|2021-08-11 13:03:10|738766.3|737766.3|738611.3|737611.3|738766.3|737766.3|738610.6|737610.6|38
1628687000000|2021-08-11 13:03:20|738609.2|737609.2|738597.2|737597.2|738616.9|737616.9|738581.1|737581.1|34
1628687010000|2021-08-11 13:03:30|738598.3|737598.3|738591.5|737591.5|738625.9|737625.9|738585.6|737585.6|34
1628687020000|2021-08-11 13:03:40|738594|737594|738696.3|737696.3|738696.3|737696.3|738579|737579|36
1628687030000|2021-08-11 13:03:50|738695.5|737695.5|738820|737820|739250.5|737820|738695.5|737250.5|39
1628687040000|2021-08-11 13:04:00|738817.5|737817.5|738820.9|737820.9|739314.8|737842.4|738780.2|737277.7|30
1628687050000|2021-08-11 13:04:10|738845.6|737845.6|738854.1|737854.1|739359.3|737854.1|738829|737330.6|27
1628687060000|2021-08-11 13:04:20|738853.7|737853.7|739394.6|737394.6|739402.7|737906|738838.9|737388|29
1628687070000|2021-08-11 13:04:30|739394.4|737394.4|738944.9|737944.9|739418.8|737948.5|738889.6|737393.5|33
1628687080000|2021-08-11 13:04:40|738949.8|737949.8|738966.4|737966.4|738970.3|737970.3|738947.4|737947.4|34
1628687090000|2021-08-11 13:04:50|738966.2|737966.2|739013.8|738013.8|739028.7|738028.7|738966.2|737966.2|34
1628687100000|2021-08-11 13:05:00|739012.7|738012.7|739447.9|737447.9|739478.9|738012.7|738904.2|737447.9|38
1628687110000|2021-08-11 13:05:10|739449.4|737449.4|738953.5|737953.5|739479.8|737986.7|738899.8|737422.4|40
1628687120000|2021-08-11 13:05:20|738954.6|737954.6|738973.3|737973.3|739457.2|737975.7|738934.2|737435|35
1628687130000|2021-08-11 13:05:30|738963.3|737963.3|738974.1|737974.1|739480.7|737987.3|738956.8|737476.5|34
1628687140000|2021-08-11 13:05:40|738991.5|737991.5|738976.8|737976.8|739514.8|737991.5|738962.9|737514.8|35
1628687150000|2021-08-11 13:05:50|738968.6|737968.6|738979.1|737979.1|739033.1|738033.1|738965.9|737965.9|38
1628687160000|2021-08-11 13:06:00|738984.5|737984.5|738975|737975|738984.5|737984.5|738954.7|737954.7|32
1628687170000|2021-08-11 13:06:10|738974.6|737974.6|739147.5|738147.5|739147.5|738147.5|738974.6|737974.6|35
1628687180000|2021-08-11 13:06:20|739146|738146|739128.7|738128.7|739146|738146|739089.9|738089.9|38
1628687190000|2021-08-11 13:06:30|739115.8|738115.8|739145.4|738145.4|739159.9|738159.9|739115.8|738115.8|35
1628687200000|2021-08-11 13:06:40|739143.9|738143.9|739224.4|738224.4|739236.7|738236.7|739128.3|738128.3|34
1628687210000|2021-08-11 13:06:50|739221.9|738221.9|739235.3|738235.3|739236.4|738236.4|739221.9|738221.9|34
1628687220000|2021-08-11 13:07:00|739239|738239|739237.9|738237.9|739244.4|738244.4|739184.1|738184.1|39
1628687230000|2021-08-11 13:07:10|739239.4|738239.4|739235.6|738235.6|739252.7|738252.7|739228.9|738228.9|35
1628687240000|2021-08-11 13:07:20|739233.5|738233.5|739252.5|738252.5|739267.7|738267.7|739222.3|738222.3|34
1628687250000|2021-08-11 13:07:30|739258.3|738258.3|739277.6|738277.6|739316.4|738316.4|739242.9|738242.9|39
1628687260000|2021-08-11 13:07:40|739279.6|738279.6|739287.9|738287.9|739299|738299|739253.8|738253.8|35
1628687270000|2021-08-11 13:07:50|739286.9|738286.9|739285|738285|739334.9|738334.9|739273.5|738273.5|37
1628687280000|2021-08-11 13:08:00|739280.5|738280.5|739177.7|738177.7|739282.7|738282.7|739149.6|738149.6|38
1628687290000|2021-08-11 13:08:10|739179.2|738179.2|739135.9|738135.9|739182.8|738182.8|739123|738123|38
1628687300000|2021-08-11 13:08:20|739121.3|738121.3|738953.1|737953.1|739121.3|738121.3|738953.1|737953.1|39
1628687310000|2021-08-11 13:08:30|738963.6|737963.6|739009.8|738009.8|739018.6|738018.6|738957.4|737957.4|30
1628687320000|2021-08-11 13:08:40|739003.3|738003.3|739021.5|738021.5|739543.2|738058|738994.7|737491.5|28
1628687330000|2021-08-11 13:08:50|739027.2|738027.2|739048.8|738048.8|739058|738058|739024.9|738024.9|33
1628687340000|2021-08-11 13:09:00|739039.6|738039.6|739013.7|738013.7|739039.6|738039.6|739005.8|738005.8|32
1628687350000|2021-08-11 13:09:10|739017.5|738017.5|739057.1|738057.1|739517|738070.9|739005.1|737494.5|33
1628687360000|2021-08-11 13:09:20|739056.2|738056.2|739150|738150|739615.2|738185.7|739056|737609.1|38
1628687370000|2021-08-11 13:09:30|739154.2|738154.2|739163.4|738163.4|739175.4|738175.4|739128.1|738128.1|34
1628687380000|2021-08-11 13:09:40|739162.7|738162.7|739198.2|738198.2|739707.8|738201.5|739162.7|737707.8|31
1628687390000|2021-08-11 13:09:50|739218.9|738218.9|739134.7|738134.7|739229.7|738229.7|739120.3|738120.3|34
1628687400000|2021-08-11 13:10:00|739137.7|738137.7|739086.5|738086.5|739149.8|738149.8|739078.7|738078.7|37
1628687410000|2021-08-11 13:10:10|739086.9|738086.9|739064.9|738064.9|739118.7|738118.7|739061.3|738061.3|37
1628687420000|2021-08-11 13:10:20|739068.4|738068.4|739034.3|738034.3|739092.7|738092.7|739033.2|738033.2|39
1628687430000|2021-08-11 13:10:30|739034.4|738034.4|739132|738132|739154.7|738154.7|739034.4|738034.4|33
1628687440000|2021-08-11 13:10:40|739129.3|738129.3|739017.7|738017.7|739131.2|738131.2|739015.5|738015.5|37
1628687450000|2021-08-11 13:10:50|739014.1|738014.1|738971.2|737971.2|739019.9|738019.9|738968.9|737968.9|36
1628687460000|2021-08-11 13:11:00|739004|738004|738936.9|737936.9|739007.2|738007.2|738933.3|737933.3|37
1628687470000|2021-08-11 13:11:10|738926.6|737926.6|739176.9|737176.9|739239.5|737926.6|738677.3|737167.4|39
1628687480000|2021-08-11 13:11:20|739176.7|737176.7|739255.2|737255.2|739255.2|737706.8|738668.2|737170.8|37
1628687490000|2021-08-11 13:11:30|738747.9|737747.9|738689.6|737689.6|739206|737750.9|738687.5|737185.4|37
1628687500000|2021-08-11 13:11:40|738682.1|737682.1|738704.2|737704.2|738725.6|737725.6|738674.5|737674.5|36
1628687510000|2021-08-11 13:11:50|738708|737708|738671.4|737671.4|739204.4|737710.4|738671.4|737190|36
1628687520000|2021-08-11 13:12:00|738668|737668|738586.6|737586.6|738676.8|737676.8|738586.6|737586.6|36
1628687530000|2021-08-11 13:12:10|738542.6|737542.6|738484.3|737484.3|739089.6|737604.3|738484.3|737036.1|39
1628687540000|2021-08-11 13:12:20|738506|737506|738525.3|737525.3|738544.5|737544.5|738500.8|737500.8|40
1628687550000|2021-08-11 13:12:30|738525.1|737525.1|738529.8|737529.8|738586.6|737586.6|738517.7|737517.7|40
1628687560000|2021-08-11 13:12:40|738530.7|737530.7|738499.9|737499.9|739047|737562.6|738475.6|737023.5|37
1628687570000|2021-08-11 13:12:50|738539.1|737539.1|739005.1|737005.1|739018.3|737558.9|738471.5|736996.9|39
1628687580000|2021-08-11 13:13:00|738503.3|737503.3|738474.4|737474.4|738994.4|737516.5|738471.2|736980.1|40
1628687590000|2021-08-11 13:13:10|738476.6|737476.6|738527.9|737527.9|738527.9|737527.9|738474.4|737474.4|37
1628687600000|2021-08-11 13:13:20|738523.4|737523.4|738492.5|737492.5|738551.6|737551.6|738492.5|737492.5|37
1628687610000|2021-08-11 13:13:30|738477.9|737477.9|738477.5|737477.5|738510.1|737510.1|738477.5|737477.5|37
1628687620000|2021-08-11 13:13:40|738489.3|737489.3|738939.6|736939.6|738939.6|737489.3|738424.4|736931.8|37
1628687630000|2021-08-11 13:13:50|738941.3|736941.3|738435.4|737435.4|738968.3|737475.9|738432.3|736931.4|36
1628687640000|2021-08-11 13:14:00|738457|737457|738401.8|737401.8|738471|737471|738401.8|737401.8|34
1628687650000|2021-08-11 13:14:10|738413.2|737413.2|738406.2|737406.2|738884.1|737413.2|738372.6|736881|36
1628687660000|2021-08-11 13:14:20|738406.7|737406.7|738402.8|737402.8|738424.2|737424.2|738382.8|737382.8|33
1628687670000|2021-08-11 13:14:30|738391.3|737391.3|738391|737391|738883.9|737402.2|738338.2|736883.9|36
1628687680000|2021-08-11 13:14:40|738389.1|737389.1|738392.5|737392.5|738408.1|737408.1|738340.5|737340.5|31
1628687690000|2021-08-11 13:14:50|738392.4|737392.4|738361.7|737361.7|738392.8|737392.8|738343.1|737343.1|37
1628687700000|2021-08-11 13:15:00|738351.6|737351.6|738346.5|737346.5|738817.3|737361.5|738322|736810.6|35
1628687710000|2021-08-11 13:15:10|738360.4|737360.4|738384.5|737384.5|738394|737394|738323|737323|31
1628687720000|2021-08-11 13:15:20|738388.2|737388.2|738422|737422|738437.6|737437.6|738387.4|737387.4|37
1628687730000|2021-08-11 13:15:30|738424|737424|738419.3|737419.3|738441.2|737441.2|738416.2|737416.2|32
1628687740000|2021-08-11 13:15:40|738422.9|737422.9|738430.2|737430.2|738443.3|737443.3|738419.9|737419.9|35
1628687750000|2021-08-11 13:15:50|738428.8|737428.8|738420.8|737420.8|738428.8|737428.8|738418.3|737418.3|26
1628687760000|2021-08-11 13:16:00|738425.1|737425.1|738228.3|737228.3|738430.3|737430.3|738216.5|737216.5|36
1628687770000|2021-08-11 13:16:10|738210|737210|738187.6|737187.6|738210|737210|738182.3|737182.3|38
1628687780000|2021-08-11 13:16:20|738186.6|737186.6|738234.7|737234.7|738234.7|737234.7|738185|737185|29
1628687790000|2021-08-11 13:16:30|738229.4|737229.4|738256|737256|738258.6|737258.6|738227.5|737227.5|32
1628687800000|2021-08-11 13:16:40|738256.7|737256.7|738243.5|737243.5|738266.6|737266.6|738243.5|737243.5|26
1628687810000|2021-08-11 13:16:50|738244.3|737244.3|738237.1|737237.1|738249.1|737249.1|738220.3|737220.3|33
1628687820000|2021-08-11 13:17:00|738238.7|737238.7|738219.6|737219.6|738252.2|737252.2|738219.6|737219.6|36
1628687830000|2021-08-11 13:17:10|738219.4|737219.4|738233|737233|738258.5|737258.5|738219.4|737219.4|32
1628687840000|2021-08-11 13:17:20|738233.5|737233.5|738246.5|737246.5|738264.3|737264.3|738233.5|737233.5|33
1628687850000|2021-08-11 13:17:30|738248.1|737248.1|738207.9|737207.9|738268.1|737268.1|738050.3|737050.3|37
1628687860000|2021-08-11 13:17:40|738209.1|737209.1|738189.9|737189.9|738222.7|737222.7|738147.7|737147.7|37
1628687870000|2021-08-11 13:17:50|738189.8|737189.8|738147.2|737147.2|738194.9|737194.9|738147.2|737147.2|35
1628687880000|2021-08-11 13:18:00|738148.8|737148.8|738101.5|737101.5|738632|737148.8|738097.5|736625.4|37
1628687890000|2021-08-11 13:18:10|738101.9|737101.9|738114.2|737114.2|738114.2|737114.2|738101.9|737101.9|37
1628687900000|2021-08-11 13:18:20|738113.1|737113.1|738133.4|737133.4|738620|737133.9|738110.7|736619.2|37
1628687910000|2021-08-11 13:18:30|738136.5|737136.5|738112.3|737112.3|738136.5|737136.5|738106.3|737106.3|30
1628687920000|2021-08-11 13:18:40|738105.5|737105.5|738084|737084|738107|737107|738084|737084|32
1628687930000|2021-08-11 13:18:50|738085.4|737085.4|738071.1|737071.1|738564.5|737090.2|738050.4|736564.5|29
1628687940000|2021-08-11 13:19:00|738069.5|737069.5|738033|737033|738072.5|737072.5|738026.3|737026.3|32
1628687950000|2021-08-11 13:19:10|738031.6|737031.6|738081.7|737081.7|738081.7|737081.7|738030.1|737030.1|34
1628687960000|2021-08-11 13:19:20|738073.5|737073.5|738052.1|737052.1|738091.5|737091.5|738039.2|737039.2|37
1628687970000|2021-08-11 13:19:30|738051.9|737051.9|738036.7|737036.7|738571.6|737074.3|738036.7|736565.5|32
1628687980000|2021-08-11 13:19:40|738051.2|737051.2|737949.1|736949.1|738454.8|737064.3|737939.5|736453|36
1628687990000|2021-08-11 13:19:50|738459.6|736459.6|737953.4|736953.4|738459.6|736963.3|737938.7|736459.6|29
1628688000000|2021-08-11 13:20:00|737967.7|736967.7|737901.6|736901.6|737967.7|736967.7|737875.5|736875.5|40
1628688010000|2021-08-11 13:20:10|737890.1|736890.1|737902|736902|737917.1|736917.1|737880|736880|39
1628688020000|2021-08-11 13:20:20|737902.3|736902.3|737824.5|736824.5|737910.4|736910.4|737808.7|736808.7|36
1628688030000|2021-08-11 13:20:30|737813.7|736813.7|737860.1|736860.1|737868.3|736868.3|737811.8|736811.8|36
1628688040000|2021-08-11 13:20:40|737857.4|736857.4|737858.7|736858.7|737936.6|736936.6|737844.7|736844.7|38
1628688050000|2021-08-11 13:20:50|737858.2|736858.2|737857.8|736857.8|737859.1|736859.1|737848.3|736848.3|30
1628688060000|2021-08-11 13:21:00|737855.5|736855.5|737853.8|736853.8|737873.1|736873.1|737837.8|736837.8|38
1628688070000|2021-08-11 13:21:10|737853|736853|737816.5|736816.5|737854.1|736854.1|737812.9|736812.9|31
1628688080000|2021-08-11 13:21:20|737814.7|736814.7|737830.5|736830.5|737830.5|736830.5|737814.7|736814.7|27
1628688090000|2021-08-11 13:21:30|737830.1|736830.1|737811.4|736811.4|737830.1|736830.1|737764.3|736764.3|32
1628688100000|2021-08-11 13:21:40|737809.8|736809.8|738325.5|736325.5|738325.7|736825.3|737803.9|736318.7|37
1628688110000|2021-08-11 13:21:50|738324.4|736324.4|737832.8|736832.8|738350.1|736842.9|737818.6|736324.4|36
1628688120000|2021-08-11 13:22:00|737842.8|736842.8|737799.3|736799.3|737846|736846|737783.4|736783.4|37
1628688130000|2021-08-11 13:22:10|737796.4|736796.4|737798.3|736798.3|737805.5|736805.5|737774.4|736774.4|40
1628688140000|2021-08-11 13:22:20|737797|736797|738275|736275|738275|736800.2|737761.9|736268.5|35
1628688150000|2021-08-11 13:22:30|738273.8|736273.8|737930.2|736930.2|738284|736933.6|737780.6|736273.4|40
1628688160000|2021-08-11 13:22:40|737930.8|736930.8|737939|736939|737939.3|736939.3|737921.9|736921.9|31
1628688170000|2021-08-11 13:22:50|737938.9|736938.9|738026.6|737026.6|738026.6|737026.6|737937|736937|29
1628688180000|2021-08-11 13:23:00|738033.4|737033.4|737943.1|736943.1|738044.4|737044.4|737916.9|736916.9|36
1628688190000|2021-08-11 13:23:10|737942.7|736942.7|737941.2|736941.2|737954.9|736954.9|737927.7|736927.7|35
1628688200000|2021-08-11 13:23:20|737942.6|736942.6|737904|736904|737942.6|736942.6|737900|736900|30
1628688210000|2021-08-11 13:23:30|737906.4|736906.4|737912.9|736912.9|737915.4|736915.4|737904.9|736904.9|29
1628688220000|2021-08-11 13:23:40|737908|736908|737862.8|736862.8|737908.8|736908.8|737848.9|736848.9|32
1628688230000|2021-08-11 13:23:50|737862.5|736862.5|737865.8|736865.8|737894.6|736894.6|737860|736860|27
1628688240000|2021-08-11 13:24:00|737868.7|736868.7|737815.5|736815.5|738341.7|736868.7|737762.9|736336.6|38
1628688250000|2021-08-11 13:24:10|737815.4|736815.4|737854.5|736854.5|737857.6|736857.6|737814.6|736814.6|37
1628688260000|2021-08-11 13:24:20|737854.3|736854.3|737828.8|736828.8|737876|736876|737828.5|736828.5|38
1628688270000|2021-08-11 13:24:30|737829.5|736829.5|737809.7|736809.7|737829.5|736829.5|737800.5|736800.5|29
1628688280000|2021-08-11 13:24:40|737809.5|736809.5|738337.9|736337.9|738337.9|736832.5|737809.5|736331.3|30
1628688290000|2021-08-11 13:24:50|738338.3|736338.3|738332.5|736332.5|738346.5|736846.8|737834.5|736316.6|38
1628688300000|2021-08-11 13:25:00|737834.9|736834.9|737783.5|736783.5|738336.1|736834.9|737781.7|736310.6|34
1628688310000|2021-08-11 13:25:10|737783|736783|737728.8|736728.8|737783.2|736783.2|737726.9|736726.9|27
1628688320000|2021-08-11 13:25:20|737753.4|736753.4|737721.8|736721.8|738272.2|736794.3|737721.8|736254.7|38
1628688330000|2021-08-11 13:25:30|737722.2|736722.2|737672.7|736672.7|738178.4|736722.2|737634.6|736162.3|37
1628688340000|2021-08-11 13:25:40|737660.9|736660.9|737666.1|736666.1|737671.5|736671.5|737655|736655|32
1628688350000|2021-08-11 13:25:50|737661.6|736661.6|737640|736640|737675.1|736675.1|737640|736640|32
1628688360000|2021-08-11 13:26:00|737644.7|736644.7|737652.1|736652.1|737706|736706|737642.3|736642.3|35
1628688370000|2021-08-11 13:26:10|737651.2|736651.2|737626.8|736626.8|737698.2|736698.2|737626.8|736626.8|37
1628688380000|2021-08-11 13:26:20|737634.8|736634.8|737626.6|736626.6|737634.8|736634.8|737618.5|736618.5|37
1628688390000|2021-08-11 13:26:30|737633.1|736633.1|737632.9|736632.9|737646.7|736646.7|737614.7|736614.7|28
1628688400000|2021-08-11 13:26:40|737632.1|736632.1|737710.6|736710.6|737719.5|736719.5|737628.9|736628.9|34
1628688410000|2021-08-11 13:26:50|737710.3|736710.3|737748.8|736748.8|737748.8|736748.8|737704.5|736704.5|29
1628688420000|2021-08-11 13:27:00|737741.1|736741.1|737662|736662|737748.5|736748.5|737655.2|736655.2|37
1628688430000|2021-08-11 13:27:10|737685.8|736685.8|737742.6|736742.6|737745.3|736745.3|737685.8|736685.8|32
1628688440000|2021-08-11 13:27:20|737743.6|736743.6|737732.3|736732.3|737743.7|736743.7|737721.2|736721.2|26
1628688450000|2021-08-11 13:27:30|737731.2|736731.2|737735.9|736735.9|737740.2|736740.2|737725.8|736725.8|26
1628688460000|2021-08-11 13:27:40|737736.8|736736.8|737847.8|736847.8|737850.3|736850.3|737736.7|736736.7|35
1628688470000|2021-08-11 13:27:50|737850.5|736850.5|737841.3|736841.3|737850.5|736850.5|737837|736837|32
1628688480000|2021-08-11 13:28:00|737842.9|736842.9|737792.2|736792.2|738310.1|736850|737756|736310.1|40
1628688490000|2021-08-11 13:28:10|737792.5|736792.5|737804.6|736804.6|737813|736813|737786.8|736786.8|34
1628688500000|2021-08-11 13:28:20|737802.7|736802.7|737847|736847|738338.4|736848.5|737802.2|736325.7|32
1628688510000|2021-08-11 13:28:30|737845.7|736845.7|737861.9|736861.9|737901.2|736901.2|737839.2|736839.2|37
1628688520000|2021-08-11 13:28:40|737867.1|736867.1|737870.2|736870.2|737879.8|736879.8|737844|736844|33
1628688530000|2021-08-11 13:28:50|737871.6|736871.6|737827.6|736827.6|738345.6|736871.6|737814|736329.6|27
1628688540000|2021-08-11 13:29:00|737826.8|736826.8|737856|736856|738349.6|736876.7|737803.1|736328.6|33
1628688550000|2021-08-11 13:29:10|737850.9|736850.9|737834.8|736834.8|738383.2|736878.4|737834.8|736363.7|37
1628688560000|2021-08-11 13:29:20|737840|736840|737814.5|736814.5|737840|736840|737801.9|736801.9|35
1628688570000|2021-08-11 13:29:30|737814.6|736814.6|737805.8|736805.8|737860.1|736860.1|737805.5|736805.5|37
1628688580000|2021-08-11 13:29:40|737809.3|736809.3|737745.1|736745.1|738250.9|736809.3|737731|736233.7|38
1628688590000|2021-08-11 13:29:50|737743.5|736743.5|738266|736266|738286|736777.1|737732.9|736260.4|34
1628688600000|2021-08-11 13:30:00|738267.9|736267.9|737849|736849|738377.1|736890.3|737825.1|736267.9|39
1628688610000|2021-08-11 13:30:10|737836.9|736836.9|737887.9|736887.9|738433.9|736948.4|737836.9|736385.6|39
1628688620000|2021-08-11 13:30:20|737897.9|736897.9|738015.5|737015.5|738475.4|737025.2|737892.9|736475.4|37
1628688630000|2021-08-11 13:30:30|738015.3|737015.3|737918|736918|738030.1|737030.1|737907.5|736907.5|36
1628688640000|2021-08-11 13:30:40|737917.8|736917.8|737818.5|736818.5|737944.4|736944.4|737796.1|736796.1|40
1628688650000|2021-08-11 13:30:50|737819.4|736819.4|737658.8|736658.8|738262.5|736819.4|737658.8|736262.5|40
1628688660000|2021-08-11 13:31:00|737661.5|736661.5|737688.3|736688.3|737707.8|736707.8|737647.8|736647.8|40
1628688670000|2021-08-11 13:31:10|737687.5|736687.5|737640|736640|738192.5|736694.4|737632.3|736185.6|37
1628688680000|2021-08-11 13:31:20|737638.3|736638.3|737412.8|736412.8|737932|736642.5|737395.5|735868.4|38
1628688690000|2021-08-11 13:31:30|737418.6|736418.6|737459.8|736459.8|737924.6|736460|737400.3|735903.7|39
1628688700000|2021-08-11 13:31:40|737439.3|736439.3|738051.8|736051.8|738052.5|736534.3|737426.9|735918.6|39
1628688710000|2021-08-11 13:31:50|738054.4|736054.4|738037.8|736037.8|738061.8|736545.9|737528.7|736028.1|36
1628688720000|2021-08-11 13:32:00|738034.1|736034.1|737621.7|736621.7|738055|736628.3|737522.8|736008.4|40
1628688730000|2021-08-11 13:32:10|737624.7|736624.7|738255.2|736255.2|738255.2|736760.2|737624.7|736139.6|38
1628688740000|2021-08-11 13:32:20|738241.2|736241.2|738252|736252|738286.8|736780.8|737757.1|736228.1|35
1628688750000|2021-08-11 13:32:30|738251.2|736251.2|738240.9|736240.9|738270.5|736757.7|737703.8|736201.3|37
1628688760000|2021-08-11 13:32:40|738240.1|736240.1|737736.9|736736.9|738240.1|736736.9|737713|736219|32
1628688770000|2021-08-11 13:32:50|737738.3|736738.3|737768.2|736768.2|737768.2|736768.2|737725.7|736725.7|35
1628688780000|2021-08-11 13:33:00|737764.8|736764.8|737908|736908|738318.2|736926|737716.3|736318.2|40
1628688790000|2021-08-11 13:33:10|737869.9|736869.9|737774.1|736774.1|737869.9|736869.9|737721.3|736721.3|38
1628688800000|2021-08-11 13:33:20|737765.4|736765.4|737790.4|736790.4|737801.4|736801.4|737760.9|736760.9|33
1628688810000|2021-08-11 13:33:30|737775.7|736775.7|738278.8|736278.8|738368.3|736868.6|737760.2|736278.8|36
1628688820000|2021-08-11 13:33:40|738279.9|736279.9|738331.1|736331.1|738334.2|736830.5|737785.8|736277.7|37
1628688830000|2021-08-11 13:33:50|738329.6|736329.6|737779.7|736779.7|738338.9|736793.9|737776.1|736287.6|30
1628688840000|2021-08-11 13:34:00|737778.3|736778.3|737814.1|736814.1|738303.7|736836.5|737773.7|736303.7|36
1628688850000|2021-08-11 13:34:10|737809.6|736809.6|737797.2|736797.2|737818.1|736818.1|737786.3|736786.3|37
1628688860000|2021-08-11 13:34:20|737798.2|736798.2|737786.8|736786.8|737799.4|736799.4|737786.8|736786.8|33
1628688870000|2021-08-11 13:34:30|737787.4|736787.4|737793.6|736793.6|737805.2|736805.2|737778.7|736778.7|34
1628688880000|2021-08-11 13:34:40|737795.6|736795.6|737809.3|736809.3|737815|736815|737792.5|736792.5|30
1628688890000|2021-08-11 13:34:50|737812.3|736812.3|738005.7|737005.7|738005.7|737005.7|737804.9|736804.9|36
1628688900000|2021-08-11 13:35:00|738001.6|737001.6|738035.5|737035.5|738616.3|737101.6|738001.6|736556.8|39
1628688910000|2021-08-11 13:35:10|738032.5|737032.5|738453.6|736453.6|738489.1|737041.5|737944.3|736453.6|40
1628688920000|2021-08-11 13:35:20|738464.2|736464.2|737950.4|736950.4|738468.6|736981.8|737918.6|736443.9|37
1628688930000|2021-08-11 13:35:30|737952.7|736952.7|737973.8|736973.8|738417.7|736985.8|737867.1|736368.1|35
1628688940000|2021-08-11 13:35:40|737978.9|736978.9|737999.1|736999.1|738476.1|737012|737965|736460.7|38
1628688950000|2021-08-11 13:35:50|737983.1|736983.1|738020.6|737020.6|738022|737022|737959|736959|38
1628688960000|2021-08-11 13:36:00|738006.7|737006.7|738060.4|737060.4|738546.9|737063.8|737991.2|736510.6|39
1628688970000|2021-08-11 13:36:10|738061.7|737061.7|738206|737206|738694.9|737230.8|738061.7|736672.8|36
1628688980000|2021-08-11 13:36:20|738200.5|737200.5|738072.6|737072.6|738665.7|737200.5|738072.6|736580.4|39
1628688990000|2021-08-11 13:36:30|738082.6|737082.6|738609.5|736609.5|738613.9|737175.6|738082.6|736591.3|34
1628689000000|2021-08-11 13:36:40|738602.1|736602.1|738085.1|737085.1|738613.5|737108.5|738082.4|736583.8|39
1628689010000|2021-08-11 13:36:50|738036.2|737036.2|738075.6|737075.6|738099.5|737099.5|738036.2|737036.2|38
1628689020000|2021-08-11 13:37:00|738076.2|737076.2|738119.8|737119.8|738567|737131.4|738049.7|736544.2|39
1628689030000|2021-08-11 13:37:10|738118|737118|738141.7|737141.7|738141.7|737141.7|738106.9|737106.9|36
1628689040000|2021-08-11 13:37:20|738139.7|737139.7|738134|737134|738642.4|737205.5|738130.2|736625.9|37
1628689050000|2021-08-11 13:37:30|738135.4|737135.4|738122|737122|738138.6|737138.6|738112.4|737112.4|35
1628689060000|2021-08-11 13:37:40|738122.1|737122.1|738223.4|737223.4|738223.4|737223.4|738116.1|737116.1|37
1628689070000|2021-08-11 13:37:50|738216.1|737216.1|738664.4|736664.4|738664.4|737218.4|738103.8|736646.1|39
1628689080000|2021-08-11 13:38:00|738664.7|736664.7|738084.2|737084.2|738664.7|737173|738083.3|736640.6|37
1628689090000|2021-08-11 13:38:10|738081|737081|738082.9|737082.9|738090.2|737090.2|738079.6|737079.6|24
1628689100000|2021-08-11 13:38:20|738085.3|737085.3|738014.4|737014.4|738085.3|737085.3|737994|736994|25
1628689110000|2021-08-11 13:38:30|738012.1|737012.1|737965.3|736965.3|738459|737013.9|737942.3|736451|40
1628689120000|2021-08-11 13:38:40|737964.6|736964.6|737941.8|736941.8|737967.8|736967.8|737931|736931|39
1628689130000|2021-08-11 13:38:50|737939.6|736939.6|738013.1|737013.1|738495.8|737019.5|737933.1|736488.6|39
1628689140000|2021-08-11 13:39:00|738016.5|737016.5|738383.4|736383.4|738512.6|737016.5|737860.9|736367.5|38
1628689150000|2021-08-11 13:39:10|737871.8|736871.8|737843.9|736843.9|738358.5|736871.8|737815.4|736346.1|40
1628689160000|2021-08-11 13:39:20|737845.3|736845.3|737685.2|736685.2|738180.4|736845.3|737669.7|736180.4|38
1628689170000|2021-08-11 13:39:30|737681.6|736681.6|737707.7|736707.7|737722.4|736722.4|737677.3|736677.3|35
1628689180000|2021-08-11 13:39:40|737708.5|736708.5|738406.5|736406.5|738494.2|736982.2|737708.1|736375.8|40
1628689190000|2021-08-11 13:39:50|737911.7|736911.7|738422.8|736422.8|738437.4|736922|737887|736400.1|36
1628689200000|2021-08-11 13:40:00|738413.4|736413.4|737952.2|736952.2|738459|736953|737951.9|736401.2|33
1628689210000|2021-08-11 13:40:10|737957.6|736957.6|737962.4|736962.4|738461.9|736969|737926.6|736424|36
1628689220000|2021-08-11 13:40:20|737960.4|736960.4|737952.6|736952.6|737971.3|736971.3|737952.6|736952.6|30
1628689230000|2021-08-11 13:40:30|737948.2|736948.2|738440.7|736440.7|738449.7|736965.3|737938.6|736432|34
1628689240000|2021-08-11 13:40:40|738439.1|736439.1|737831.7|736831.7|738439.1|736965.7|737829.3|736439.1|33
1628689250000|2021-08-11 13:40:50|737832.2|736832.2|737943.9|736943.9|738389.1|736947.8|737812|736345.7|37
1628689260000|2021-08-11 13:41:00|737941.9|736941.9|737902.1|736902.1|738407.4|736942.9|737864.6|736407.4|34
1628689270000|2021-08-11 13:41:10|737889.5|736889.5|737974.7|736974.7|737974.7|736974.7|737876.8|736876.8|28
1628689280000|2021-08-11 13:41:20|737968.1|736968.1|737970.3|736970.3|738014.5|737014.5|737968.1|736968.1|39
1628689290000|2021-08-11 13:41:30|737968.5|736968.5|737973.5|736973.5|738470.1|736984.4|737959.8|736451.6|35
1628689300000|2021-08-11 13:41:40|737971|736971|737956.3|736956.3|737971.5|736971.5|737922.7|736922.7|34
1628689310000|2021-08-11 13:41:50|737947.4|736947.4|737948.2|736948.2|738000.8|737000.8|737944.2|736944.2|36
1628689320000|2021-08-11 13:42:00|737948|736948|737912.6|736912.6|737962.3|736962.3|737912.6|736912.6|39
1628689330000|2021-08-11 13:42:10|737913.5|736913.5|737968.4|736968.4|737968.4|736968.4|737879.7|736879.7|36
1628689340000|2021-08-11 13:42:20|737962|736962|737991.1|736991.1|737998|736998|737936.4|736936.4|37
1628689350000|2021-08-11 13:42:30|738002.3|737002.3|738219.3|737219.3|738503.2|737231.4|737988.9|736494.6|38
1628689360000|2021-08-11 13:42:40|738210.7|737210.7|738329|737329|738870.4|737367.8|738183.9|736676.5|40
1628689370000|2021-08-11 13:42:50|738335|737335|738826.7|736826.7|738840.8|737335|738322.8|736810.7|38
1628689380000|2021-08-11 13:43:00|738824.5|736824.5|738793.4|736793.4|738824.5|737319.7|738265.7|736763.7|40
1628689390000|2021-08-11 13:43:10|738780.8|736780.8|738342.4|737342.4|738844.4|737342.4|738303|736777.7|29
1628689400000|2021-08-11 13:43:20|738350.3|737350.3|738331.1|737331.1|738854.3|737356.4|738330.4|736838.8|34
1628689410000|2021-08-11 13:43:30|738331.8|737331.8|738332|737332|738334.9|737334.9|738329.9|737329.9|23
1628689420000|2021-08-11 13:43:40|738331.6|737331.6|738266.6|737266.6|738808|737332.3|738266.6|736767.1|38
1628689430000|2021-08-11 13:43:50|738265.4|737265.4|738792.6|736792.6|738796.8|737265.4|738255.3|736760.9|40
1628689440000|2021-08-11 13:44:00|738791|736791|738782.9|736782.9|738797.2|736797.2|738778.2|736778.2|36
1628689450000|2021-08-11 13:44:10|738794|736794|738747.1|736747.1|738812.5|736812.5|738747.1|736747.1|39
1628689460000|2021-08-11 13:44:20|738763.9|736763.9|738226.7|737226.7|738772.6|737266.1|738226.7|736753.6|38
1628689470000|2021-08-11 13:44:30|738217.9|737217.9|738222.5|737222.5|738237.9|737237.9|738200.4|737200.4|38
1628689480000|2021-08-11 13:44:40|738223.5|737223.5|738116.5|737116.5|738639.6|737223.5|738116.5|736639.6|32
1628689490000|2021-08-11 13:44:50|738129.5|737129.5|738208.3|737208.3|738703.3|737215.5|738100.8|736703.3|38
1628689500000|2021-08-11 13:45:00|738207.3|737207.3|738112.4|737112.4|738218.9|737218.9|738098|737098|38
1628689510000|2021-08-11 13:45:10|738113.2|737113.2|738169.8|737169.8|738690.5|737203.7|738111.5|736623.6|38
1628689520000|2021-08-11 13:45:20|738143.3|737143.3|738287.4|737287.4|738743.9|737300.4|738142.2|736739.7|36
1628689530000|2021-08-11 13:45:30|738284.5|737284.5|738324.2|737324.2|738363.1|737363.1|738284.5|737284.5|37
1628689540000|2021-08-11 13:45:40|738326.7|737326.7|738358.9|737358.9|738361.5|737361.5|738325.1|737325.1|36
1628689550000|2021-08-11 13:45:50|738361|737361|738425.4|737425.4|738432.1|737432.1|738361|737361|34
1628689560000|2021-08-11 13:46:00|738425|737425|738368.6|737368.6|738890.9|737426.1|738290|736845.8|32
1628689570000|2021-08-11 13:46:10|738365.1|737365.1|738334.3|737334.3|738368.8|737368.8|738326.1|737326.1|34
1628689580000|2021-08-11 13:46:20|738333|737333|738335.9|737335.9|738344.3|737344.3|738322.9|737322.9|36
1628689590000|2021-08-11 13:46:30|738339.9|737339.9|738293.6|737293.6|738838.5|737350.9|738293.6|736835.1|40
1628689600000|2021-08-11 13:46:40|738321.4|737321.4|738284|737284|738333.3|737333.3|738266.6|737266.6|37
1628689610000|2021-08-11 13:46:50|738283.1|737283.1|738199|737199|738696.6|737290.9|738191.3|736692.9|38
1628689620000|2021-08-11 13:47:00|738198.9|737198.9|738067.7|737067.7|738695.4|737198.9|738055|736640.8|40
1628689630000|2021-08-11 13:47:10|738066.5|737066.5|738568.6|736568.6|738596.5|737099.8|738066.5|736568.6|37
1628689640000|2021-08-11 13:47:20|738568.9|736568.9|738145.8|737145.8|738645.9|737155.7|738134.7|736561|36
1628689650000|2021-08-11 13:47:30|738154.7|737154.7|738150.7|737150.7|738161.8|737161.8|738146.9|737146.9|34
1628689660000|2021-08-11 13:47:40|738152.4|737152.4|738227.4|737227.4|738741.1|737271.6|738152.4|736704|36
1628689670000|2021-08-11 13:47:50|738225.9|737225.9|738221.3|737221.3|738735.7|737236.7|738212.4|736718|34
1628689680000|2021-08-11 13:48:00|738220.8|737220.8|738217.5|737217.5|738223|737223|738208.3|737208.3|35
1628689690000|2021-08-11 13:48:10|738215.7|737215.7|738238.8|737238.8|738248.2|737248.2|738215.7|737215.7|34
1628689700000|2021-08-11 13:48:20|738239.3|737239.3|738207.8|737207.8|738266.2|737266.2|738204.4|737204.4|37
1628689710000|2021-08-11 13:48:30|738224.2|737224.2|738319|737319|738319|737319|738196|737196|30
1628689720000|2021-08-11 13:48:40|738319.8|737319.8|738339.7|737339.7|738341.9|737341.9|738315.9|737315.9|35
1628689730000|2021-08-11 13:48:50|738340.9|737340.9|738347.3|737347.3|738366.2|737366.2|738333.6|737333.6|29
1628689740000|2021-08-11 13:49:00|738361.3|737361.3|738325.8|737325.8|738361.3|737361.3|738316.1|737316.1|37
1628689750000|2021-08-11 13:49:10|738320.7|737320.7|738317.1|737317.1|738335.5|737335.5|738297.3|737297.3|38
1628689760000|2021-08-11 13:49:20|738329.2|737329.2|738330.9|737330.9|738839.2|737344.6|738318.3|736818.9|34
1628689770000|2021-08-11 13:49:30|738330.8|737330.8|738337.9|737337.9|738349.7|737349.7|738323.5|737323.5|32
1628689780000|2021-08-11 13:49:40|738335.2|737335.2|738331.4|737331.4|738346.1|737346.1|738330.7|737330.7|34
1628689790000|2021-08-11 13:49:50|738327.6|737327.6|738354.2|737354.2|738367.4|737367.4|738324.6|737324.6|32
1628689800000|2021-08-11 13:50:00|738356.8|737356.8|738356.6|737356.6|738363.1|737363.1|738312.6|737312.6|38
1628689810000|2021-08-11 13:50:10|738362.3|737362.3|738314.7|737314.7|738824.4|737362.3|738314|736819.7|38
1628689820000|2021-08-11 13:50:20|738318.4|737318.4|738843.3|736843.3|738850.1|737370.9|738315.6|736818.3|36
1628689830000|2021-08-11 13:50:30|738840.4|736840.4|738819.9|736819.9|738854.9|736854.9|738810.6|736810.6|35
1628689840000|2021-08-11 13:50:40|738312.3|737312.3|738779.6|736779.6|738805.1|737329.3|738302.3|736776.5|35
1628689850000|2021-08-11 13:50:50|738779.9|736779.9|738327.3|737327.3|738817.2|737327.3|738304.1|736779.9|38
1628689860000|2021-08-11 13:51:00|738326.2|737326.2|738368.5|737368.5|738368.9|737368.9|738305.1|737305.1|35
1628689870000|2021-08-11 13:51:10|738369.7|737369.7|738350.2|737350.2|738860|737371.3|738349.9|736849|36
1628689880000|2021-08-11 13:51:20|738349.2|737349.2|738367.5|737367.5|738371.1|737371.1|738336.5|737336.5|32
1628689890000|2021-08-11 13:51:30|738370.7|737370.7|738338.4|737338.4|738370.7|737370.7|738327.7|737327.7|35
1628689900000|2021-08-11 13:51:40|738338.7|737338.7|738350.6|737350.6|738356.8|737356.8|738310.5|737310.5|33
1628689910000|2021-08-11 13:51:50|738385.1|737385.1|738363.7|737363.7|738385.1|737385.1|738358.8|737358.8|35
1628689920000|2021-08-11 13:52:00|738362.8|737362.8|738437.7|737437.7|738483.1|737483.1|738362.8|737362.8|37
1628689930000|2021-08-11 13:52:10|738439.1|737439.1|738443.5|737443.5|738954.5|737461.2|738429|736948.2|35
1628689940000|2021-08-11 13:52:20|738445.6|737445.6|738370.9|737370.9|738448.8|737448.8|738359.6|737359.6|36
1628689950000|2021-08-11 13:52:30|738376.2|737376.2|738372.7|737372.7|738382.7|737382.7|738370.5|737370.5|29
1628689960000|2021-08-11 13:52:40|738370.5|737370.5|738333.9|737333.9|738375.2|737375.2|738333.9|737333.9|25
1628689970000|2021-08-11 13:52:50|738335|737335|738353.6|737353.6|738370.8|737370.8|738335|737335|36
1628689980000|2021-08-11 13:53:00|738367|737367|738331|737331|738373.9|737373.9|738328.8|737328.8|29
1628689990000|2021-08-11 13:53:10|738330.8|737330.8|738247|737247|738755.6|737330.8|738236.7|736737.9|38
1628690000000|2021-08-11 13:53:20|738244.5|737244.5|738264.7|737264.7|738279.1|737279.1|738234.8|737234.8|36
1628690010000|2021-08-11 13:53:30|738265.5|737265.5|738265.8|737265.8|738268.3|737268.3|738246.2|737246.2|36
1628690020000|2021-08-11 13:53:40|738266.5|737266.5|738207.5|737207.5|738743.4|737279.8|738198.7|736730.3|37
1628690030000|2021-08-11 13:53:50|738207.8|737207.8|738205.4|737205.4|738214.2|737214.2|738195.6|737195.6|33
1628690040000|2021-08-11 13:54:00|738222|737222|738204.8|737204.8|738222|737222|738192.3|737192.3|37
1628690050000|2021-08-11 13:54:10|738204.5|737204.5|738738|736738|738742|737232|738204.4|736734|30
1628690060000|2021-08-11 13:54:20|738740.5|736740.5|738245|737245|738740.5|737251.2|738211.6|736738.8|30
1628690070000|2021-08-11 13:54:30|738244.5|737244.5|738221.8|737221.8|738244.5|737244.5|738221.8|737221.8|34
1628690080000|2021-08-11 13:54:40|738221|737221|738245.2|737245.2|738749.2|737251.9|738218.7|736749.2|30
1628690090000|2021-08-11 13:54:50|738244.4|737244.4|738190.7|737190.7|738747.7|737254.9|738187.2|736725.6|27
1628690100000|2021-08-11 13:55:00|738206.5|737206.5|738175.7|737175.7|738206.5|737206.5|738167.5|737167.5|34
1628690110000|2021-08-11 13:55:10|738167.1|737167.1|738094.2|737094.2|738642.2|737178.6|738092.2|736608.4|36
1628690120000|2021-08-11 13:55:20|738088.1|737088.1|738210.3|737210.3|738220.7|737220.7|738088.1|737088.1|31
1628690130000|2021-08-11 13:55:30|738223.9|737223.9|738219.2|737219.2|738230.5|737230.5|738210.8|737210.8|30
1628690140000|2021-08-11 13:55:40|738218|737218|738156.4|737156.4|738220.4|737220.4|738154.7|737154.7|31
1628690150000|2021-08-11 13:55:50|738155.8|737155.8|738160.8|737160.8|738164.4|737164.4|738154.8|737154.8|31
1628690160000|2021-08-11 13:56:00|738158.7|737158.7|738303|737303|738310.4|737310.4|738158.7|737158.7|37
1628690170000|2021-08-11 13:56:10|738303.3|737303.3|738311.1|737311.1|738322.4|737322.4|738293.7|737293.7|35
1628690180000|2021-08-11 13:56:20|738315.7|737315.7|738335.5|737335.5|738342.9|737342.9|738315.7|737315.7|33
1628690190000|2021-08-11 13:56:30|738341.9|737341.9|738318.9|737318.9|738346.9|737346.9|738318.9|737318.9|35
1628690200000|2021-08-11 13:56:40|738324.5|737324.5|738334.3|737334.3|738334.3|737334.3|738314.2|737314.2|32
1628690210000|2021-08-11 13:56:50|738333.2|737333.2|738295.4|737295.4|738800.3|737333.2|738272.4|736781|33
1628690220000|2021-08-11 13:57:00|738286.9|737286.9|738293|737293|738294.3|737294.3|738272.8|737272.8|31
1628690230000|2021-08-11 13:57:10|738291.4|737291.4|738174.5|737174.5|738295.4|737295.4|738153.5|737153.5|32
1628690240000|2021-08-11 13:57:20|738175.5|737175.5|738144.3|737144.3|738175.6|737175.6|738136.1|737136.1|37
1628690250000|2021-08-11 13:57:30|738145.5|737145.5|738190|737190|738214.2|737214.2|738145.3|737145.3|38
1628690260000|2021-08-11 13:57:40|738204.1|737204.1|738214.3|737214.3|738220.2|737220.2|738190.5|737190.5|30
1628690270000|2021-08-11 13:57:50|738214.6|737214.6|738220.2|737220.2|738221.1|737221.1|738204.5|737204.5|26
1628690280000|2021-08-11 13:58:00|738218.2|737218.2|738199.5|737199.5|738220.4|737220.4|738193.8|737193.8|24
1628690290000|2021-08-11 13:58:10|738194.2|737194.2|738216.9|737216.9|738216.9|737216.9|738192.4|737192.4|28
1628690300000|2021-08-11 13:58:20|738215.1|737215.1|738210.5|737210.5|738218.4|737218.4|738209.3|737209.3|23
1628690310000|2021-08-11 13:58:30|738211.3|737211.3|738218.1|737218.1|738231.1|737231.1|738211.3|737211.3|30
1628690320000|2021-08-11 13:58:40|738218.9|737218.9|738206.3|737206.3|738219.4|737219.4|738200.9|737200.9|31
1628690330000|2021-08-11 13:58:50|738209.5|737209.5|738222.2|737222.2|738233.6|737233.6|738205.4|737205.4|27
1628690340000|2021-08-11 13:59:00|738224.2|737224.2|738209|737209|738240.1|737240.1|738190.1|737190.1|31
1628690350000|2021-08-11 13:59:10|738208.9|737208.9|738276.9|737276.9|738779|737290|738208.9|736777.1|29
1628690360000|2021-08-11 13:59:20|738275|737275|738249.3|737249.3|738275.1|737275.1|738247.2|737247.2|36
1628690370000|2021-08-11 13:59:30|738251.5|737251.5|738278.2|737278.2|738310.2|737310.2|738250.1|737250.1|38
1628690380000|2021-08-11 13:59:40|738280|737280|738254.4|737254.4|738298.2|737298.2|738248.5|737248.5|34
1628690390000|2021-08-11 13:59:50|738248.9|737248.9|738305|737305|738305|737305|738248|737248|35
1628690400000|2021-08-11 14:00:00|738300.9|737300.9|738289|737289|738317.4|737317.4|738248.2|737248.2|40
1628690410000|2021-08-11 14:00:10|738300.1|737300.1|738386.3|737386.3|738399.4|737399.4|738291.4|737291.4|37
1628690420000|2021-08-11 14:00:20|738388.6|737388.6|738326.6|737326.6|738865.7|737397.2|738325.7|736861.9|37
1628690430000|2021-08-11 14:00:30|738336.7|737336.7|738337.3|737337.3|738827|737349.4|738318.6|736815.5|40
1628690440000|2021-08-11 14:00:40|738338.1|737338.1|738337.1|737337.1|738364.5|737364.5|738330.6|737330.6|33
1628690450000|2021-08-11 14:00:50|738340.5|737340.5|738296.4|737296.4|738340.5|737340.5|738286.7|737286.7|26
1628690460000|2021-08-11 14:01:00|738293.8|737293.8|738773.3|736773.3|738797.4|737295.7|738287.3|736758.8|37
1628690470000|2021-08-11 14:01:10|738772.5|736772.5|738294.2|737294.2|738795.4|737300.5|738274.5|736760|39
1628690480000|2021-08-11 14:01:20|738283.9|737283.9|738330.2|737330.2|738342.4|737342.4|738283.9|737283.9|38
1628690490000|2021-08-11 14:01:30|738330.9|737330.9|738313.3|737313.3|738334.5|737334.5|738307.9|737307.9|30
1628690500000|2021-08-11 14:01:40|738326.1|737326.1|738334.6|737334.6|738347.2|737347.2|738304.2|737304.2|31
1628690510000|2021-08-11 14:01:50|738347.8|737347.8|738339.7|737339.7|738351.4|737351.4|738326.1|737326.1|29
1628690520000|2021-08-11 14:02:00|738335.8|737335.8|738319.3|737319.3|738380.8|737380.8|738315.1|737315.1|36
1628690530000|2021-08-11 14:02:10|738326.5|737326.5|738344|737344|738345.2|737345.2|738326.5|737326.5|34
1628690540000|2021-08-11 14:02:20|738349|737349|738344|737344|738357.9|737357.9|738340.4|737340.4|27
1628690550000|2021-08-11 14:02:30|738348.7|737348.7|738395.6|737395.6|738403.4|737403.4|738348.7|737348.7|36
1628690560000|2021-08-11 14:02:40|738404.9|737404.9|738434.2|737434.2|738446.6|737446.6|738404.3|737404.3|33
1628690570000|2021-08-11 14:02:50|738434.8|737434.8|738423.8|737423.8|738453|737453|738411|737411|37
1628690580000|2021-08-11 14:03:00|738422|737422|738512.5|737512.5|738517.3|737517.3|738413|737413|33
1628690590000|2021-08-11 14:03:10|738496.3|737496.3|738494.3|737494.3|738515|737515|738479.6|737479.6|37
1628690600000|2021-08-11 14:03:20|738492.5|737492.5|738384.8|737384.8|738509|737509|738381.3|737381.3|37
1628690610000|2021-08-11 14:03:30|738383.7|737383.7|738330.5|737330.5|738392.5|737392.5|738329.9|737329.9|35
1628690620000|2021-08-11 14:03:40|738328.8|737328.8|738392.2|737392.2|738398.9|737398.9|738328.8|737328.8|37
1628690630000|2021-08-11 14:03:50|738396.8|737396.8|738412.2|737412.2|738435|737435|738396.6|737396.6|32
1628690640000|2021-08-11 14:04:00|738413.5|737413.5|738484.5|737484.5|738487.9|737487.9|738401.9|737401.9|35
1628690650000|2021-08-11 14:04:10|738488.8|737488.8|738512.3|737512.3|738542.2|737542.2|738487.4|737487.4|35
1628690660000|2021-08-11 14:04:20|738498.6|737498.6|738542.9|737542.9|738546.3|737546.3|738498.6|737498.6|31
1628690670000|2021-08-11 14:04:30|738551.4|737551.4|738524.8|737524.8|739048.9|737563.7|738524.8|737047.1|39
1628690680000|2021-08-11 14:04:40|738515.6|737515.6|738538.7|737538.7|738576|737576|738508.2|737508.2|37
1628690690000|2021-08-11 14:04:50|738536.2|737536.2|738607.8|737607.8|738607.8|737607.8|738529.9|737529.9|35
1628690700000|2021-08-11 14:05:00|739081.8|737081.8|738527.7|737527.7|739083|737574.4|738504.4|737017.6|35
1628690710000|2021-08-11 14:05:10|738527.6|737527.6|738945.4|736945.4|739051.7|737541.8|738443.4|736942.3|36
1628690720000|2021-08-11 14:05:20|738946.3|736946.3|738943.3|736943.3|738953.6|737455.6|738437.4|736928.1|38
1628690730000|2021-08-11 14:05:30|738944.2|736944.2|738447.1|737447.1|738953.2|737455.6|738444.7|736944.2|36
1628690740000|2021-08-11 14:05:40|738446.4|737446.4|738384|737384|738948|737450.1|738375.4|736937.7|33
1628690750000|2021-08-11 14:05:50|738382.6|737382.6|738398.7|737398.7|738898|737402.9|738374.9|736892.9|34
1628690760000|2021-08-11 14:06:00|738404.7|737404.7|738414.4|737414.4|738923.3|737432.3|738404.7|736919.4|36
1628690770000|2021-08-11 14:06:10|738415.4|737415.4|738417.8|737417.8|738441.6|737441.6|738408.3|737408.3|34
1628690780000|2021-08-11 14:06:20|738424.2|737424.2|738489.9|737489.9|738539.6|737539.6|738423|737423|35
1628690790000|2021-08-11 14:06:30|738484.4|737484.4|738502.3|737502.3|738505.8|737505.8|738484.4|737484.4|37
1628690800000|2021-08-11 14:06:40|738499.2|737499.2|738495.4|737495.4|738503.3|737503.3|738477.5|737477.5|30
1628690810000|2021-08-11 14:06:50|738497.4|737497.4|738483.4|737483.4|738984.8|737504.2|738447.4|736968|38
1628690820000|2021-08-11 14:07:00|738499.9|737499.9|738525|737525|738555.2|737555.2|738477.7|737477.7|38
1628690830000|2021-08-11 14:07:10|738527.2|737527.2|738526.3|737526.3|738551|737551|738521.5|737521.5|32
1628690840000|2021-08-11 14:07:20|738525.1|737525.1|739019.7|737019.7|739019.7|737532.5|738509.7|737019.7|28
1628690850000|2021-08-11 14:07:30|739021.5|737021.5|739019.7|737019.7|739021.5|737021.5|739013.7|737013.7|31
1628690860000|2021-08-11 14:07:40|739019.2|737019.2|739015.1|737015.1|739033.9|737033.9|739007.5|737007.5|36
1628690870000|2021-08-11 14:07:50|739010|737010|738505|737505|739035.9|737521.1|738501.5|737010|39
1628690880000|2021-08-11 14:08:00|738507.2|737507.2|738410.7|737410.7|738507.2|737507.2|738400|737400|29
1628690890000|2021-08-11 14:08:10|738409.3|737409.3|738386.8|737386.8|738418.9|737418.9|738386.8|737386.8|33
1628690900000|2021-08-11 14:08:20|738394.2|737394.2|738404|737404|738462.6|737462.6|738390.3|737390.3|32
1628690910000|2021-08-11 14:08:30|738406|737406|738501.8|737501.8|738515|737515|738402.9|737402.9|35
1628690920000|2021-08-11 14:08:40|738502.5|737502.5|738516.3|737516.3|738516.3|737516.3|738452.2|737452.2|26
1628690930000|2021-08-11 14:08:50|738520.3|737520.3|738506.5|737506.5|738520.3|737520.3|738500.2|737500.2|24
1628690940000|2021-08-11 14:09:00|738507.7|737507.7|738485.5|737485.5|738525.8|737525.8|738484.5|737484.5|29
1628690950000|2021-08-11 14:09:10|738486.5|737486.5|738420.1|737420.1|738486.5|737486.5|738419.6|737419.6|25
1628690960000|2021-08-11 14:09:20|738418.9|737418.9|738384.8|737384.8|738421.6|737421.6|738371.5|737371.5|32
1628690970000|2021-08-11 14:09:30|738386|737386|738393.4|737393.4|738417|737417|738378.5|737378.5|30
1628690980000|2021-08-11 14:09:40|738388.9|737388.9|738434.3|737434.3|738439|737439|738382.6|737382.6|38
1628690990000|2021-08-11 14:09:50|738435.3|737435.3|738463.4|737463.4|738964.5|737471.3|738435.3|736962.5|32
1628691000000|2021-08-11 14:10:00|738463.7|737463.7|738428.9|737428.9|738472.1|737472.1|738428|737428|38
1628691010000|2021-08-11 14:10:10|738429.7|737429.7|738455.5|737455.5|738925.8|737456.5|738378.3|736907.6|36
1628691020000|2021-08-11 14:10:20|738444.3|737444.3|738459.2|737459.2|738953|737461.1|738437.7|736948.4|32
1628691030000|2021-08-11 14:10:30|738456.9|737456.9|738464.8|737464.8|738466.2|737466.2|738435.1|737435.1|37
1628691040000|2021-08-11 14:10:40|738466.9|737466.9|738463.2|737463.2|738471.6|737471.6|738459.3|737459.3|23
1628691050000|2021-08-11 14:10:50|738462.8|737462.8|738504.7|737504.7|738515|737515|738462.8|737462.8|28
1628691060000|2021-08-11 14:11:00|738504.5|737504.5|738620|737620|739122.4|737623.1|738503.6|737119.9|33
1628691070000|2021-08-11 14:11:10|738621|737621|738660.1|737660.1|738663.3|737663.3|738621|737621|28
1628691080000|2021-08-11 14:11:20|738660|737660|738640.9|737640.9|738660|737660|738630|737630|23
1628691090000|2021-08-11 14:11:30|738638.3|737638.3|738618.5|737618.5|738647.9|737647.9|738607.4|737607.4|32
1628691100000|2021-08-11 14:11:40|738617.5|737617.5|738611.2|737611.2|738624|737624|738611.2|737611.2|22
1628691110000|2021-08-11 14:11:50|738610|737610|738617.2|737617.2|738625.2|737625.2|738610|737610|28
1628691120000|2021-08-11 14:12:00|738618|737618|738615.9|737615.9|738630.7|737630.7|738612|737612|26
1628691130000|2021-08-11 14:12:10|738615.5|737615.5|738663.1|737663.1|738671.6|737671.6|738615.3|737615.3|27
1628691140000|2021-08-11 14:12:20|738662.7|737662.7|738726.2|737726.2|738727.3|737727.3|738662.7|737662.7|26
1628691150000|2021-08-11 14:12:30|738726.1|737726.1|738669.2|737669.2|738734.6|737734.6|738667.5|737667.5|35
1628691160000|2021-08-11 14:12:40|738669.5|737669.5|738683.4|737683.4|738687.9|737687.9|738654.7|737654.7|33
1628691170000|2021-08-11 14:12:50|738679|737679|738667.3|737667.3|738679|737679|738665.6|737665.6|36
1628691180000|2021-08-11 14:13:00|738667.9|737667.9|738660.1|737660.1|738667.9|737667.9|738660.1|737660.1|21
1628691190000|2021-08-11 14:13:10|738665.5|737665.5|738565.1|737565.1|739062.2|737668.4|738551.3|737046.5|34
1628691200000|2021-08-11 14:13:20|738564.9|737564.9|738575.5|737575.5|738584.9|737584.9|738564.3|737564.3|35
1628691210000|2021-08-11 14:13:30|738576.6|737576.6|738495.5|737495.5|738579.4|737579.4|738486.3|737486.3|33
1628691220000|2021-08-11 14:13:40|738497.5|737497.5|738491.3|737491.3|738506.8|737506.8|738490.7|737490.7|37
1628691230000|2021-08-11 14:13:50|738493.9|737493.9|738487.5|737487.5|738502.7|737502.7|738487.5|737487.5|29
1628691240000|2021-08-11 14:14:00|738487.3|737487.3|738408|737408|738487.3|737487.3|738408|737408|36
1628691250000|2021-08-11 14:14:10|738394|737394|738485.6|737485.6|738510.7|737510.7|738370.4|737370.4|38
1628691260000|2021-08-11 14:14:20|738493.3|737493.3|738543.6|737543.6|738557.8|737557.8|738443.6|737443.6|36
1628691270000|2021-08-11 14:14:30|738543.7|737543.7|738498.2|737498.2|738558.5|737558.5|738486.8|737486.8|35
1628691280000|2021-08-11 14:14:40|738496.4|737496.4|738443.3|737443.3|738500.6|737500.6|738438|737438|30
1628691290000|2021-08-11 14:14:50|738449.9|737449.9|738502.1|737502.1|738999.4|737523.2|738434.9|736996.2|35
1628691300000|2021-08-11 14:15:00|738497.4|737497.4|738493.3|737493.3|738517.4|737517.4|738442.5|737442.5|36
1628691310000|2021-08-11 14:15:10|738494.8|737494.8|738487.1|737487.1|738515.5|737515.5|738454|737454|39
1628691320000|2021-08-11 14:15:20|738489.4|737489.4|738506.4|737506.4|738523.1|737523.1|738486.9|737486.9|37
1628691330000|2021-08-11 14:15:30|738507.9|737507.9|738433.1|737433.1|738507.9|737507.9|738433.1|737433.1|37
1628691340000|2021-08-11 14:15:40|738448.7|737448.7|738335.2|737335.2|738922|737448.7|738323.9|736868.4|37
1628691350000|2021-08-11 14:15:50|738340.5|737340.5|738402.8|737402.8|738402.8|737402.8|738340.5|737340.5|37
1628691360000|2021-08-11 14:16:00|738414.3|737414.3|738339.9|737339.9|738911|737434.5|738333.9|736837.6|37
1628691370000|2021-08-11 14:16:10|738329.4|737329.4|738845.3|736845.3|738864.3|737340.9|738316.3|736843.2|38
1628691380000|2021-08-11 14:16:20|738846.5|736846.5|738267.8|737267.8|738850.4|737343.7|738259.6|736845.8|37
1628691390000|2021-08-11 14:16:30|738269.6|737269.6|738242.5|737242.5|738269.6|737269.6|738235.6|737235.6|31
1628691400000|2021-08-11 14:16:40|738239.5|737239.5|738241.3|737241.3|738777.8|737263.8|738234.9|736760|39
1628691410000|2021-08-11 14:16:50|738242.9|737242.9|738279|737279|738287|737287|738235.3|737235.3|33
1628691420000|2021-08-11 14:17:00|738276.8|737276.8|738245|737245|738303.7|737303.7|738242.1|737242.1|33
1628691430000|2021-08-11 14:17:10|738245.8|737245.8|738244|737244|738268.7|737268.7|738241.6|737241.6|24
1628691440000|2021-08-11 14:17:20|738264.5|737264.5|738262.4|737262.4|738269.4|737269.4|738252.5|737252.5|30
1628691450000|2021-08-11 14:17:30|738259|737259|738272.2|737272.2|738296.8|737296.8|738256.9|737256.9|29
1628691460000|2021-08-11 14:17:40|738276.2|737276.2|738312.1|737312.1|738343.7|737343.7|738249.6|737249.6|39
1628691470000|2021-08-11 14:17:50|738321|737321|738305.1|737305.1|738327.4|737327.4|738303.5|737303.5|35
1628691480000|2021-08-11 14:18:00|738304.9|737304.9|738263.8|737263.8|738304.9|737304.9|738254.5|737254.5|36
1628691490000|2021-08-11 14:18:10|738264.3|737264.3|738275.1|737275.1|738288.7|737288.7|738250.1|737250.1|34
1628691500000|2021-08-11 14:18:20|738276.8|737276.8|738366.8|737366.8|738854.9|737369.9|738276.8|736854.9|33
1628691510000|2021-08-11 14:18:30|738364.7|737364.7|738366.8|737366.8|738876.5|737377.7|738343.7|736843.6|38
1628691520000|2021-08-11 14:18:40|738366.1|737366.1|738376.2|737376.2|738380.3|737380.3|738350.7|737350.7|32
1628691530000|2021-08-11 14:18:50|738364.4|737364.4|738379|737379|738379|737379|738355|737355|36
1628691540000|2021-08-11 14:19:00|738363.7|737363.7|738852|736852|738852|737363.7|738311.6|736833|37
1628691550000|2021-08-11 14:19:10|738345|737345|738355.4|737355.4|738365.3|737365.3|738345|737345|15
1628691560000|2021-08-11 14:19:20|738348.6|737348.6|738349.7|737349.7|738378.2|737378.2|738343.6|737343.6|37
1628691570000|2021-08-11 14:19:30|738347.5|737347.5|738500.9|737500.9|738941.2|737500.9|738333.2|736941.2|31
1628691580000|2021-08-11 14:19:40|738500.5|737500.5|739016.2|737016.2|739016.2|737515.9|738497|737002.1|29
1628691590000|2021-08-11 14:19:50|739015.2|737015.2|738521.6|737521.6|739017.9|737526.1|738499.2|737014.4|21
1628691600000|2021-08-11 14:20:00|738514|737514|738506.3|737506.3|738514|737514|738494.3|737494.3|35
1628691610000|2021-08-11 14:20:10|738505.5|737505.5|738527.4|737527.4|738529.4|737529.4|738505.5|737505.5|27
1628691620000|2021-08-11 14:20:20|738527.8|737527.8|738533.9|737533.9|738550.3|737550.3|738520.9|737520.9|34
1628691630000|2021-08-11 14:20:30|738532.6|737532.6|738507|737507|738534.1|737534.1|738496|737496|28
1628691640000|2021-08-11 14:20:40|738506|737506|738521.9|737521.9|738535.2|737535.2|738500.6|737500.6|28
1628691650000|2021-08-11 14:20:50|738521.5|737521.5|738524.3|737524.3|738529.4|737529.4|738521.5|737521.5|17
1628691660000|2021-08-11 14:21:00|738524.1|737524.1|738545.1|737545.1|738554.8|737554.8|738516|737516|30
1628691670000|2021-08-11 14:21:10|738543.4|737543.4|738536.8|737536.8|738545.4|737545.4|738532.7|737532.7|32
1628691680000|2021-08-11 14:21:20|738539.8|737539.8|738544.9|737544.9|738548.5|737548.5|738539.8|737539.8|17
1628691690000|2021-08-11 14:21:30|738547.9|737547.9|738547.8|737547.8|738551.1|737551.1|738545.8|737545.8|24
1628691700000|2021-08-11 14:21:40|738547.5|737547.5|738607.7|737607.7|738607.7|737607.7|738543|737543|24
1628691710000|2021-08-11 14:21:50|738608|737608|739043.4|737043.4|739045.8|737615.3|738504.8|737043.4|36
1628691720000|2021-08-11 14:22:00|739042.7|737042.7|738571|737571|739050.5|737571|738544|737040.6|33
1628691730000|2021-08-11 14:22:10|738573.1|737573.1|738704.2|737704.2|738708.1|737708.1|738565.1|737565.1|33
1628691740000|2021-08-11 14:22:20|738693.5|737693.5|738714|737714|738723.6|737723.6|738693.5|737693.5|33
1628691750000|2021-08-11 14:22:30|738727.7|737727.7|738777.8|737777.8|738779.6|737779.6|738719.7|737719.7|30
1628691760000|2021-08-11 14:22:40|738765.8|737765.8|738765.9|737765.9|738786.4|737786.4|738762.1|737762.1|34
1628691770000|2021-08-11 14:22:50|738768.9|737768.9|738742.2|737742.2|738784|737784|738735.2|737735.2|33
1628691780000|2021-08-11 14:23:00|738742.1|737742.1|738747.4|737747.4|738752.5|737752.5|738742.1|737742.1|30
1628691790000|2021-08-11 14:23:10|738763.4|737763.4|738777.6|737777.6|738778.5|737778.5|738750.3|737750.3|35
1628691800000|2021-08-11 14:23:20|738767.2|737767.2|738802.4|737802.4|738805.2|737805.2|738748.7|737748.7|35
1628691810000|2021-08-11 14:23:30|738787.5|737787.5|738800|737800|738811.3|737811.3|738787.5|737787.5|38
1628691820000|2021-08-11 14:23:40|738800.7|737800.7|738791.3|737791.3|738810.4|737810.4|738788.1|737788.1|36
1628691830000|2021-08-11 14:23:50|738792|737792|738823.8|737823.8|739295.3|737825.2|738771.7|737260.1|33
1628691840000|2021-08-11 14:24:00|738825.5|737825.5|738827.8|737827.8|739327.8|737827.8|738794.7|737313.4|36
1628691850000|2021-08-11 14:24:10|738827.2|737827.2|738809.8|737809.8|739312|737828.7|738803.5|737312|26
1628691860000|2021-08-11 14:24:20|738811.6|737811.6|738780.6|737780.6|738820.3|737820.3|738761.5|737761.5|33
1628691870000|2021-08-11 14:24:30|738780.3|737780.3|738707.4|737707.4|739253.1|737780.3|738689.7|737241|35
1628691880000|2021-08-11 14:24:40|739188.8|737188.8|738792.4|737792.4|739189.3|737795.4|738755.6|737188.8|35
1628691890000|2021-08-11 14:24:50|738781.4|737781.4|738766|737766|738781.4|737781.4|738754.9|737754.9|24
1628691900000|2021-08-11 14:25:00|738765.8|737765.8|738772.5|737772.5|738772.9|737772.9|738749.2|737749.2|31
1628691910000|2021-08-11 14:25:10|738773.6|737773.6|738771.2|737771.2|738773.6|737773.6|738735.2|737735.2|29
1628691920000|2021-08-11 14:25:20|738768.5|737768.5|738767.7|737767.7|738772.1|737772.1|738761.9|737761.9|26
1628691930000|2021-08-11 14:25:30|738768.3|737768.3|738765.1|737765.1|738769.2|737769.2|738763.3|737763.3|22
1628691940000|2021-08-11 14:25:40|738765.5|737765.5|738767.2|737767.2|738767.9|737767.9|738765.1|737765.1|17
1628691950000|2021-08-11 14:25:50|738766.7|737766.7|738763.6|737763.6|738767.9|737767.9|738754.6|737754.6|20
1628691960000|2021-08-11 14:26:00|738764.2|737764.2|738760.6|737760.6|738764.2|737764.2|738748.5|737748.5|21
1628691970000|2021-08-11 14:26:10|738763.1|737763.1|738759|737759|738763.1|737763.1|738756.6|737756.6|23
1628691980000|2021-08-11 14:26:20|738759.6|737759.6|738762.7|737762.7|738762.7|737762.7|738754.2|737754.2|23
1628691990000|2021-08-11 14:26:30|738762.5|737762.5|738760.5|737760.5|738762.5|737762.5|738760|737760|15
1628692000000|2021-08-11 14:26:40|738760.9|737760.9|738755.5|737755.5|738760.9|737760.9|738749.5|737749.5|20
1628692010000|2021-08-11 14:26:50|738755|737755|738685.8|737685.8|738755|737755|738685.8|737685.8|36
1628692020000|2021-08-11 14:27:00|738685.7|737685.7|738586.2|737586.2|739064.4|737685.7|738535.5|737055.6|37
1628692030000|2021-08-11 14:27:10|738587.2|737587.2|738586.1|737586.1|738587.7|737587.7|738569.5|737569.5|30
1628692040000|2021-08-11 14:27:20|738585.9|737585.9|738527.8|737527.8|738585.9|737585.9|738521|737521|35
1628692050000|2021-08-11 14:27:30|738533.6|737533.6|738532.5|737532.5|738544.5|737544.5|738518.1|737518.1|34
1628692060000|2021-08-11 14:27:40|738538.3|737538.3|738485.7|737485.7|738538.3|737538.3|738476.8|737476.8|36
1628692070000|2021-08-11 14:27:50|738490.2|737490.2|738546|737546|739042.8|737560.4|738490.2|737025.7|35
1628692080000|2021-08-11 14:28:00|738492.5|737492.5|738400.6|737400.6|738907.7|737501.5|738362.4|736892.7|37
1628692090000|2021-08-11 14:28:10|738392.3|737392.3|738414.3|737414.3|738948.2|737438.2|738392.3|736918.3|38
1628692100000|2021-08-11 14:28:20|738415.1|737415.1|738413.3|737413.3|738446.7|737446.7|738401.8|737401.8|33
1628692110000|2021-08-11 14:28:30|738413.1|737413.1|738407.8|737407.8|738910.3|737428.5|738368.6|736888.9|36
1628692120000|2021-08-11 14:28:40|738405.9|737405.9|738455.9|737455.9|738460|737460|738405.9|737405.9|32
1628692130000|2021-08-11 14:28:50|738455.7|737455.7|738461.5|737461.5|738468.1|737468.1|738455|737455|22
1628692140000|2021-08-11 14:29:00|738461.2|737461.2|739039.7|737039.7|739039.9|737479.4|738456.5|736965.9|36
1628692150000|2021-08-11 14:29:10|739050.7|737050.7|738565.5|737565.5|739071|737589.6|738560.8|737037.8|34
1628692160000|2021-08-11 14:29:20|738575|737575|738555.6|737555.6|739088.5|737590.6|738555.6|737088.5|25
1628692170000|2021-08-11 14:29:30|738555.4|737555.4|738983|736983|739059.8|737563.1|738433.4|736932.7|39
1628692180000|2021-08-11 14:29:40|738984.3|736984.3|738964|736964|738984.6|736984.6|738933.8|736933.8|34
1628692190000|2021-08-11 14:29:50|738965|736965|738948.3|736948.3|739049.7|737493.2|738454.3|736895.3|39
1628692200000|2021-08-11 14:30:00|738949.9|736949.9|739057.5|737057.5|739098|737575.7|738540.6|736949.9|37
1628692210000|2021-08-11 14:30:10|739060.3|737060.3|738454.9|737454.9|739115.1|737619.8|738446.5|737060.3|38
1628692220000|2021-08-11 14:30:20|738452.1|737452.1|738439.4|737439.4|738949.6|737452.1|738401.2|736939|30
1628692230000|2021-08-11 14:30:30|738796|736796|738785.6|736785.6|738796|736796|738736.5|736736.5|39
1628692240000|2021-08-11 14:30:40|738780.8|736780.8|738793.6|736793.6|738806.6|736806.6|738774.9|736774.9|38
1628692250000|2021-08-11 14:30:50|738805.2|736805.2|738717.7|736717.7|738808.4|736808.4|738700.3|736700.3|38
1628692260000|2021-08-11 14:31:00|738692.8|736692.8|738694.1|736694.1|738716.4|736716.4|738673.5|736673.5|36
1628692270000|2021-08-11 14:31:10|738712.3|736712.3|738708.6|736708.6|738716.1|736716.1|738696.4|736696.4|38
1628692280000|2021-08-11 14:31:20|738716|736716|738716.9|736716.9|738731.6|736731.6|738704.5|736704.5|38
1628692290000|2021-08-11 14:31:30|738715.6|736715.6|738746|736746|738767.4|736767.4|738707.9|736707.9|34
1628692300000|2021-08-11 14:31:40|738740.5|736740.5|738195|737195|738740.5|737223.4|738186.7|736712.3|32
1628692310000|2021-08-11 14:31:50|738197.4|737197.4|738188.8|737188.8|738197.4|737197.4|738186|737186|24
1628692320000|2021-08-11 14:32:00|738190.4|737190.4|738682.7|736682.7|738682.7|737191.5|738165.3|736682.7|25
1628692330000|2021-08-11 14:32:10|738686.2|736686.2|738361.9|737361.9|738863.7|737369.9|738172.4|736686.2|34
1628692340000|2021-08-11 14:32:20|738380.1|737380.1|738433.9|737433.9|738922.6|737439.5|738352|736896.7|37
1628692350000|2021-08-11 14:32:30|738433.5|737433.5|738554.7|737554.7|739065.1|737579.6|738433.5|737034|39
1628692360000|2021-08-11 14:32:40|738554.4|737554.4|739120.7|737120.7|739178.1|737662.1|738551.2|737071.1|37
1628692370000|2021-08-11 14:32:50|739123.1|737123.1|739148.4|737148.4|739149.4|737665.7|738615.5|737123.1|31
1628692380000|2021-08-11 14:33:00|739155|737155|739117.7|737117.7|739161.9|737161.9|739113.2|737113.2|35
1628692390000|2021-08-11 14:33:10|739106.4|737106.4|739135.2|737135.2|739149.6|737579.4|738559.2|737061.6|35
1628692400000|2021-08-11 14:33:20|739149.1|737149.1|739143.8|737143.8|739150.8|737150.8|739134.2|737134.2|31
1628692410000|2021-08-11 14:33:30|739142.7|737142.7|739170.8|737170.8|739179.7|737670.1|738670.1|737142.7|32
1628692420000|2021-08-11 14:33:40|739166.7|737166.7|738663.2|737663.2|739169.3|737663.2|738657.7|737129|38
1628692430000|2021-08-11 14:33:50|738661.5|737661.5|738652.2|737652.2|738662.9|737662.9|738641.7|737641.7|35
1628692440000|2021-08-11 14:34:00|738654.1|737654.1|739180.1|737180.1|739202.6|737716.1|738648.6|737179.3|35
1628692450000|2021-08-11 14:34:10|739163.5|737163.5|739065.1|737065.1|739178.5|737631.3|738521.2|737003.3|35
1628692460000|2021-08-11 14:34:20|739058.3|737058.3|738586.9|737586.9|739110|737597.5|738586.9|737054.9|39
1628692470000|2021-08-11 14:34:30|738585.3|737585.3|739071.7|737071.7|739084.3|737610.1|738585.3|737067.9|37
1628692480000|2021-08-11 14:34:40|739071.3|737071.3|739122|737122|739172.9|737645.1|738584.5|737070.5|33
1628692490000|2021-08-11 14:34:50|739123.4|737123.4|739174.8|737174.8|739179.2|737667.3|738621.5|737123.4|29
1628692500000|2021-08-11 14:35:00|739186|737186|738774.4|737774.4|739218.6|737776.1|738701.8|737186|33
1628692510000|2021-08-11 14:35:10|738768.3|737768.3|739333.3|737333.3|739339.1|737826.7|738762.7|737307.5|38
1628692520000|2021-08-11 14:35:20|739335.7|737335.7|738845.7|737845.7|739352.9|737862.5|738845.7|737324.9|35
1628692530000|2021-08-11 14:35:30|738846.8|737846.8|738847.5|737847.5|739364.5|737865.4|738846.8|737364.5|33
1628692540000|2021-08-11 14:35:40|738845.1|737845.1|738802.6|737802.6|739290.5|737847.3|738759.5|737284.5|32
1628692550000|2021-08-11 14:35:50|738793.9|737793.9|738799.7|737799.7|738801.5|737801.5|738788.5|737788.5|28
1628692560000|2021-08-11 14:36:00|738776.2|737776.2|738784.7|737784.7|739324.8|737825.5|738774.9|737324.8|37
1628692570000|2021-08-11 14:36:10|738786.7|737786.7|738757.1|737757.1|738786.7|737786.7|738754.6|737754.6|29
1628692580000|2021-08-11 14:36:20|738757.2|737757.2|738793|737793|738814.8|737814.8|738757.2|737757.2|36
1628692590000|2021-08-11 14:36:30|738792.1|737792.1|738770.1|737770.1|738795|737795|738762.1|737762.1|33
1628692600000|2021-08-11 14:36:40|738765.8|737765.8|739146.1|737146.1|739161.4|737797.7|738668.2|737142.5|35
1628692610000|2021-08-11 14:36:50|739147.7|737147.7|738661.7|737661.7|739147.7|737713.4|738617.5|737141.9|38
1628692620000|2021-08-11 14:37:00|739161.4|737161.4|739256.6|737256.6|739275.7|737756.1|738721.1|737145.4|37
1628692630000|2021-08-11 14:37:10|739266.1|737266.1|738669.2|737669.2|739301|737742|738665.7|737237.3|34
1628692640000|2021-08-11 14:37:20|738669.7|737669.7|738648.2|737648.2|738671.1|737671.1|738629.9|737629.9|36
1628692650000|2021-08-11 14:37:30|738651.7|737651.7|738644.8|737644.8|738668.8|737668.8|738644.8|737644.8|30
1628692660000|2021-08-11 14:37:40|738642.4|737642.4|738645.6|737645.6|738647.6|737647.6|738641.9|737641.9|23
1628692670000|2021-08-11 14:37:50|738645.3|737645.3|738663.6|737663.6|738667.9|737667.9|738608.3|737608.3|31
1628692680000|2021-08-11 14:38:00|738665.1|737665.1|738742|737742|738743.4|737743.4|738665.1|737665.1|33
1628692690000|2021-08-11 14:38:10|738741.8|737741.8|738767.9|737767.9|739286.7|737781.7|738741.8|737240|35
1628692700000|2021-08-11 14:38:20|738791|737791|738814.9|737814.9|738818.6|737818.6|738785.8|737785.8|31
1628692710000|2021-08-11 14:38:30|738814.5|737814.5|738815.4|737815.4|738820.8|737820.8|738814.5|737814.5|28
1628692720000|2021-08-11 14:38:40|738815.1|737815.1|738786.5|737786.5|738819.3|737819.3|738780|737780|38
1628692730000|2021-08-11 14:38:50|738787.7|737787.7|738796|737796|738799.9|737799.9|738768.5|737768.5|34
1628692740000|2021-08-11 14:39:00|738801.6|737801.6|738817.6|737817.6|738817.6|737817.6|738797.1|737797.1|25
1628692750000|2021-08-11 14:39:10|738819.3|737819.3|738823.8|737823.8|738823.8|737823.8|738810.3|737810.3|25
1628692760000|2021-08-11 14:39:20|738855.8|737855.8|738848.6|737848.6|739338.1|737855.8|738842.4|737318.7|31
1628692770000|2021-08-11 14:39:30|738846.2|737846.2|738840.5|737840.5|738848.7|737848.7|738828|737828|30
1628692780000|2021-08-11 14:39:40|738839.7|737839.7|738841.7|737841.7|738842.6|737842.6|738837.5|737837.5|25
1628692790000|2021-08-11 14:39:50|738844.3|737844.3|739260.1|737260.1|739261.9|737859.7|738769.1|737259.6|31
1628692800000|2021-08-11 14:40:00|739258.6|737258.6|739264.5|737264.5|739284.7|737786.3|738768|737244.7|38
1628692810000|2021-08-11 14:40:10|739277.7|737277.7|738740.4|737740.4|739292.6|737803.7|738740.4|737241|38
1628692820000|2021-08-11 14:40:20|738738.8|737738.8|738741.7|737741.7|738765.4|737765.4|738738.8|737738.8|35
1628692830000|2021-08-11 14:40:30|738740.8|737740.8|738770.2|737770.2|738770.2|737770.2|738736.4|737736.4|33
1628692840000|2021-08-11 14:40:40|738769.2|737769.2|738745.9|737745.9|738771.6|737771.6|738737.4|737737.4|31
1628692850000|2021-08-11 14:40:50|738743.7|737743.7|738693|737693|739194.2|737744.7|738693|737184.5|34
1628692860000|2021-08-11 14:41:00|738693.8|737693.8|738573.2|737573.2|738693.8|737693.8|738571.4|737571.4|37
1628692870000|2021-08-11 14:41:10|738573.3|737573.3|738540.6|737540.6|738574.1|737574.1|738538.9|737538.9|26
1628692880000|2021-08-11 14:41:20|738538.8|737538.8|738592.7|737592.7|738606|737606|738518.5|737518.5|34
1628692890000|2021-08-11 14:41:30|738590.9|737590.9|738588.4|737588.4|738591.3|737591.3|738581.8|737581.8|21
1628692900000|2021-08-11 14:41:40|738588.5|737588.5|738684.3|737684.3|738684.7|737684.7|738588.5|737588.5|20
1628692910000|2021-08-11 14:41:50|738686.6|737686.6|738658.5|737658.5|738690.3|737690.3|738635|737635|30
1628692920000|2021-08-11 14:42:00|738648.9|737648.9|738587.9|737587.9|739161.1|737666.7|738573.7|737067.9|29
1628692930000|2021-08-11 14:42:10|738596.3|737596.3|738639.6|737639.6|738655|737655|738596.3|737596.3|35
1628692940000|2021-08-11 14:42:20|738641.3|737641.3|738611.2|737611.2|738641.3|737641.3|738598.9|737598.9|35
1628692950000|2021-08-11 14:42:30|738631.8|737631.8|738647.2|737647.2|738652.3|737652.3|738612.8|737612.8|31
1628692960000|2021-08-11 14:42:40|738649.1|737649.1|738700.4|737700.4|739191.4|737713.4|738646.9|737175.5|35
1628692970000|2021-08-11 14:42:50|738698.7|737698.7|738686|737686|738699.9|737699.9|738661|737661|36
1628692980000|2021-08-11 14:43:00|738668.1|737668.1|738645.1|737645.1|738668.1|737668.1|738633.6|737633.6|34
1628692990000|2021-08-11 14:43:10|738640.2|737640.2|738622.4|737622.4|738642.6|737642.6|738605.4|737605.4|34
1628693000000|2021-08-11 14:43:20|738623.7|737623.7|738621.6|737621.6|738655.8|737655.8|738620.8|737620.8|30
1628693010000|2021-08-11 14:43:30|738620.4|737620.4|738632.2|737632.2|738641.9|737641.9|738618.7|737618.7|31
1628693020000|2021-08-11 14:43:40|738632.5|737632.5|738607.4|737607.4|738639|737639|738585.1|737585.1|36
1628693030000|2021-08-11 14:43:50|738606.4|737606.4|738588.9|737588.9|738606.4|737606.4|738578.7|737578.7|29
1628693040000|2021-08-11 14:44:00|738562.5|737562.5|738556.9|737556.9|738590.4|737590.4|738556.9|737556.9|29
1628693050000|2021-08-11 14:44:10|738555.3|737555.3|738582.4|737582.4|739092|737593.4|738551.8|737073.9|36
1628693060000|2021-08-11 14:44:20|738593.5|737593.5|738586.2|737586.2|738603.2|737603.2|738582.6|737582.6|32
1628693070000|2021-08-11 14:44:30|738636.2|737636.2|738572|737572|739071.6|737637.9|738558.5|737064.3|39
1628693080000|2021-08-11 14:44:40|738590.7|737590.7|738607.6|737607.6|739099.6|737609.4|738581.9|737089.1|33
1628693090000|2021-08-11 14:44:50|738595.1|737595.1|738613.6|737613.6|738615.1|737615.1|738590.9|737590.9|28
1628693100000|2021-08-11 14:45:00|738597.5|737597.5|739106.9|737106.9|739115.6|737618.8|738561.4|737106.9|38
1628693110000|2021-08-11 14:45:10|739109.1|737109.1|739085|737085|739157.8|737660.3|738610.7|737082.1|36
1628693120000|2021-08-11 14:45:20|739076.2|737076.2|738586.7|737586.7|739091.7|737589.8|738586.7|737074.7|28
1628693130000|2021-08-11 14:45:30|738585.2|737585.2|738509.1|737509.1|738587.5|737587.5|738509.1|737509.1|36
1628693140000|2021-08-11 14:45:40|738509|737509|738485.5|737485.5|738521.6|737521.6|738485.5|737485.5|33
1628693150000|2021-08-11 14:45:50|738479|737479|738381.9|737381.9|738488.1|737488.1|738381.9|737381.9|36
1628693160000|2021-08-11 14:46:00|738384.8|737384.8|738387.9|737387.9|738391.7|737391.7|738363|737363|33
1628693170000|2021-08-11 14:46:10|738388.5|737388.5|738370.2|737370.2|738389.2|737389.2|738369.4|737369.4|28
1628693180000|2021-08-11 14:46:20|738369.9|737369.9|738322.6|737322.6|738398.3|737398.3|738320.9|737320.9|37
1628693190000|2021-08-11 14:46:30|738323|737323|738297.5|737297.5|738323|737323|738296.4|737296.4|25
1628693200000|2021-08-11 14:46:40|738332.8|737332.8|738404.5|737404.5|738408.6|737408.6|738301.7|737301.7|32
1628693210000|2021-08-11 14:46:50|738406.3|737406.3|738306.9|737306.9|738406.3|737406.3|738295.4|737295.4|34
1628693220000|2021-08-11 14:47:00|738308.6|737308.6|738317.6|737317.6|738317.6|737317.6|738281.5|737281.5|34
1628693230000|2021-08-11 14:47:10|738323.1|737323.1|738341.9|737341.9|738348.1|737348.1|738323.1|737323.1|28
1628693240000|2021-08-11 14:47:20|738341.4|737341.4|738339.1|737339.1|738344|737344|738336.7|737336.7|23
1628693250000|2021-08-11 14:47:30|738338.9|737338.9|738341.9|737341.9|738343.3|737343.3|738338.7|737338.7|21
1628693260000|2021-08-11 14:47:40|738342.2|737342.2|738306.2|737306.2|738342.2|737342.2|738304.3|737304.3|26
1628693270000|2021-08-11 14:47:50|738314.8|737314.8|738315.9|737315.9|738330.3|737330.3|738282.7|737282.7|37
1628693280000|2021-08-11 14:48:00|738324.2|737324.2|738327.6|737327.6|738337.1|737337.1|738294|737294|39
1628693290000|2021-08-11 14:48:10|738325.4|737325.4|738332.1|737332.1|738347|737347|738325.4|737325.4|28
1628693300000|2021-08-11 14:48:20|738331.4|737331.4|738343.5|737343.5|738349.3|737349.3|738331.4|737331.4|22
1628693310000|2021-08-11 14:48:30|738343.4|737343.4|738345.9|737345.9|738345.9|737345.9|738343.4|737343.4|16
1628693320000|2021-08-11 14:48:40|738346.3|737346.3|738373.8|737373.8|738433.5|737433.5|738346.3|737346.3|35
1628693330000|2021-08-11 14:48:50|738372.4|737372.4|738334.8|737334.8|738377.2|737377.2|738334.8|737334.8|31
1628693340000|2021-08-11 14:49:00|738335.3|737335.3|738299.2|737299.2|738343.6|737343.6|738292.2|737292.2|36
1628693350000|2021-08-11 14:49:10|738298.9|737298.9|738235.1|737235.1|738298.9|737298.9|738233.7|737233.7|31
1628693360000|2021-08-11 14:49:20|738229.1|737229.1|738213.7|737213.7|738232.9|737232.9|738185.3|737185.3|34
1628693370000|2021-08-11 14:49:30|738212.5|737212.5|738197.4|737197.4|738225|737225|738189.7|737189.7|33
1628693380000|2021-08-11 14:49:40|738200.2|737200.2|738204.3|737204.3|738210.8|737210.8|738197.2|737197.2|32
1628693390000|2021-08-11 14:49:50|738204.5|737204.5|738208.3|737208.3|738212|737212|738189.2|737189.2|31
1628693400000|2021-08-11 14:50:00|738209.4|737209.4|738231.9|737231.9|738233.1|737233.1|738186.8|737186.8|34
1628693410000|2021-08-11 14:50:10|738232.5|737232.5|738237.6|737237.6|738237.6|737237.6|738227.5|737227.5|21
1628693420000|2021-08-11 14:50:20|738237.7|737237.7|738277.5|737277.5|738281.8|737281.8|738230.5|737230.5|28
1628693430000|2021-08-11 14:50:30|738278|737278|738266.3|737266.3|738283.3|737283.3|738255|737255|27
1628693440000|2021-08-11 14:50:40|738264.9|737264.9|738248.8|737248.8|738278.7|737278.7|738247.9|737247.9|35
1628693450000|2021-08-11 14:50:50|738250.5|737250.5|738242.4|737242.4|738257.1|737257.1|738224.1|737224.1|31
1628693460000|2021-08-11 14:51:00|738242.9|737242.9|738241.8|737241.8|738253.5|737253.5|738235.9|737235.9|28
1628693470000|2021-08-11 14:51:10|738241.3|737241.3|738232.4|737232.4|738257|737257|738232.4|737232.4|27
1628693480000|2021-08-11 14:51:20|738232.5|737232.5|738216.3|737216.3|738234.5|737234.5|738208.5|737208.5|21
1628693490000|2021-08-11 14:51:30|738218.7|737218.7|738221.7|737221.7|738222.7|737222.7|738209.7|737209.7|21
1628693500000|2021-08-11 14:51:40|738222.7|737222.7|738209.1|737209.1|738222.7|737222.7|738208.7|737208.7|27
1628693510000|2021-08-11 14:51:50|738206.8|737206.8|738209.4|737209.4|738209.9|737209.9|738178.8|737178.8|35
1628693520000|2021-08-11 14:52:00|738199.1|737199.1|738209.4|737209.4|738212.8|737212.8|738195.8|737195.8|33
1628693530000|2021-08-11 14:52:10|738210.5|737210.5|738209.4|737209.4|738211.1|737211.1|738204.8|737204.8|22
1628693540000|2021-08-11 14:52:20|738210.2|737210.2|738210.1|737210.1|738237.1|737237.1|738203.5|737203.5|23
1628693550000|2021-08-11 14:52:30|738212.7|737212.7|738240.6|737240.6|738240.6|737240.6|738208.6|737208.6|17
1628693560000|2021-08-11 14:52:40|738234.1|737234.1|738219.8|737219.8|738234.1|737234.1|738219.6|737219.6|20
1628693570000|2021-08-11 14:52:50|738220.5|737220.5|738227.5|737227.5|738227.5|737227.5|738217.7|737217.7|21
1628693580000|2021-08-11 14:53:00|738229|737229|738235.7|737235.7|738239.1|737239.1|738225.6|737225.6|28
1628693590000|2021-08-11 14:53:10|738236.3|737236.3|738225.3|737225.3|738236.3|737236.3|738221.2|737221.2|26
1628693600000|2021-08-11 14:53:20|738225.6|737225.6|738278.4|737278.4|738286.6|737286.6|738222.1|737222.1|23
1628693610000|2021-08-11 14:53:30|738279|737279|738283.2|737283.2|738286.6|737286.6|738279|737279|31
1628693620000|2021-08-11 14:53:40|738283.1|737283.1|738292|737292|738306.2|737306.2|738283.1|737283.1|33
1628693630000|2021-08-11 14:53:50|738292.1|737292.1|738300.9|737300.9|738300.9|737300.9|738290.5|737290.5|24
1628693640000|2021-08-11 14:54:00|738301.1|737301.1|738320.9|737320.9|738338.9|737338.9|738278.2|737278.2|35
1628693650000|2021-08-11 14:54:10|738326.4|737326.4|738337.5|737337.5|738340.4|737340.4|738313.8|737313.8|36
1628693660000|2021-08-11 14:54:20|738337.4|737337.4|738315.5|737315.5|738337.4|737337.4|738297.2|737297.2|37
1628693670000|2021-08-11 14:54:30|738302.2|737302.2|738302.9|737302.9|738309.1|737309.1|738290.6|737290.6|24
1628693680000|2021-08-11 14:54:40|738300.9|737300.9|738291|737291|738313.3|737313.3|738290.7|737290.7|34
1628693690000|2021-08-11 14:54:50|738290.9|737290.9|738288|737288|738290.9|737290.9|738285.7|737285.7|20
1628693700000|2021-08-11 14:55:00|738287.8|737287.8|738193.5|737193.5|738287.8|737287.8|738191.5|737191.5|31
1628693710000|2021-08-11 14:55:10|738194.3|737194.3|738064.2|737064.2|738609.6|737194.3|738061|736598.8|38
1628693720000|2021-08-11 14:55:20|738064.6|737064.6|738112.6|737112.6|738115.7|737115.7|738063.9|737063.9|34
1628693730000|2021-08-11 14:55:30|738111.3|737111.3|738175.3|737175.3|738177.8|737177.8|738110|737110|28
1628693740000|2021-08-11 14:55:40|738175.9|737175.9|738258.4|737258.4|738259.8|737259.8|738174.4|737174.4|33
1628693750000|2021-08-11 14:55:50|738260.2|737260.2|738265|737265|738297.6|737297.6|738260.2|737260.2|30
1628693760000|2021-08-11 14:56:00|738265.1|737265.1|738271.9|737271.9|738273.3|737273.3|738253.3|737253.3|31
1628693770000|2021-08-11 14:56:10|738272.9|737272.9|738229.2|737229.2|738274.3|737274.3|738224.5|737224.5|28
1628693780000|2021-08-11 14:56:20|738232.3|737232.3|738129.1|737129.1|738232.3|737232.3|738124|737124|32
1628693790000|2021-08-11 14:56:30|738126.8|737126.8|738108.6|737108.6|738132.3|737132.3|738088.2|737088.2|28
1628693800000|2021-08-11 14:56:40|738113|737113|738112.6|737112.6|738121|737121|738075.5|737075.5|31
1628693810000|2021-08-11 14:56:50|738101.6|737101.6|738163.8|737163.8|738677.8|737174|738101.6|736663|33
1628693820000|2021-08-11 14:57:00|738163.6|737163.6|738170.9|737170.9|738177.5|737177.5|738162.6|737162.6|29
1628693830000|2021-08-11 14:57:10|738170.8|737170.8|738112.1|737112.1|738173.5|737173.5|738092.3|737092.3|33
1628693840000|2021-08-11 14:57:20|738101.4|737101.4|738105.1|737105.1|738112|737112|738095.9|737095.9|33
1628693850000|2021-08-11 14:57:30|738104.6|737104.6|738075.4|737075.4|738105.2|737105.2|738063.5|737063.5|30
1628693860000|2021-08-11 14:57:40|738072.2|737072.2|738073.3|737073.3|738078.4|737078.4|738072.2|737072.2|23
1628693870000|2021-08-11 14:57:50|738072.2|737072.2|738278.5|737278.5|738278.5|737278.5|738072.2|737072.2|37
1628693880000|2021-08-11 14:58:00|738278.2|737278.2|738298.1|737298.1|738771.4|737318.5|738272.4|736771.4|38
1628693890000|2021-08-11 14:58:10|738298.8|737298.8|738291.2|737291.2|738320.8|737320.8|738284.8|737284.8|34
1628693900000|2021-08-11 14:58:20|738290.9|737290.9|738267.7|737267.7|738294.1|737294.1|738241.9|737241.9|36
1628693910000|2021-08-11 14:58:30|738267.2|737267.2|738244.7|737244.7|738267.2|737267.2|738224.3|737224.3|30
1628693920000|2021-08-11 14:58:40|738241.7|737241.7|738233|737233|738244.2|737244.2|738231|737231|30
1628693930000|2021-08-11 14:58:50|738232.5|737232.5|738234.7|737234.7|738263.8|737263.8|738231|737231|36
1628693940000|2021-08-11 14:59:00|738220.8|737220.8|738226.9|737226.9|738232.1|737232.1|738219.1|737219.1|28
1628693950000|2021-08-11 14:59:10|738226.7|737226.7|738232.3|737232.3|738232.8|737232.8|738222.6|737222.6|27
1628693960000|2021-08-11 14:59:20|738232.9|737232.9|738228.9|737228.9|738232.9|737232.9|738216.7|737216.7|25
1628693970000|2021-08-11 14:59:30|738228.5|737228.5|738222.5|737222.5|738235.2|737235.2|738213.6|737213.6|26
1628693980000|2021-08-11 14:59:40|738222.9|737222.9|738220.9|737220.9|738227.3|737227.3|738220.9|737220.9|18
1628693990000|2021-08-11 14:59:50|738221.6|737221.6|738242.7|737242.7|738251.3|737251.3|738219.3|737219.3|29
1628694000000|2021-08-11 15:00:00|738239.5|737239.5|738252.4|737252.4|738725.1|737265.5|738182.3|736708.3|37
1628694010000|2021-08-11 15:00:10|738253.3|737253.3|738267|737267|738285|737285|738243.1|737243.1|34
1628694020000|2021-08-11 15:00:20|738269.8|737269.8|738300.1|737300.1|738306.8|737306.8|738255|737255|30
1628694030000|2021-08-11 15:00:30|738290.7|737290.7|738286.6|737286.6|738774.8|737299|738264.5|736774.8|31
1628694040000|2021-08-11 15:00:40|738288.1|737288.1|738299.7|737299.7|738311|737311|738286.2|737286.2|29
1628694050000|2021-08-11 15:00:50|738298.1|737298.1|738289.6|737289.6|738786.5|737298.3|738283|736783.5|23
1628694060000|2021-08-11 15:01:00|738290.9|737290.9|738289.9|737289.9|738293.4|737293.4|738287.6|737287.6|24
1628694070000|2021-08-11 15:01:10|738289.8|737289.8|738286.3|737286.3|738292.5|737292.5|738286|737286|24
1628694080000|2021-08-11 15:01:20|738285.8|737285.8|738297.2|737297.2|738298.2|737298.2|738285.8|737285.8|23
1628694090000|2021-08-11 15:01:30|738296.8|737296.8|738329.3|737329.3|738330.1|737330.1|738284.2|737284.2|25
1628694100000|2021-08-11 15:01:40|738326.6|737326.6|738411.6|737411.6|738446.1|737446.1|738326.6|737326.6|35
1628694110000|2021-08-11 15:01:50|738411.7|737411.7|738401.4|737401.4|738897.8|737419.7|738389.7|736897.8|29
1628694120000|2021-08-11 15:02:00|738403|737403|738365.8|737365.8|738403|737403|738363.5|737363.5|31
1628694130000|2021-08-11 15:02:10|738361.8|737361.8|738389.2|737389.2|738393.7|737393.7|738360.9|737360.9|26
1628694140000|2021-08-11 15:02:20|738397.4|737397.4|738304.7|737304.7|738858.2|737397.4|738295.9|736803.1|36
1628694150000|2021-08-11 15:02:30|738306|737306|738847|736847|738864.1|737310.1|738301.6|736836.4|32
1628694160000|2021-08-11 15:02:40|738854.6|736854.6|738359|737359|738896|737413.3|738359|736854.6|36
1628694170000|2021-08-11 15:02:50|738363.9|737363.9|738895.1|736895.1|738898.2|737378.8|738363.9|736879.8|27
1628694180000|2021-08-11 15:03:00|738906.7|736906.7|738446.2|737446.2|738916.4|737446.2|738395.5|736887.5|39
1628694190000|2021-08-11 15:03:10|738457.7|737457.7|738526|737526|738536.7|737536.7|738456.6|737456.6|39
1628694200000|2021-08-11 15:03:20|738524.8|737524.8|738523.9|737523.9|738534.4|737534.4|738523.4|737523.4|35
1628694210000|2021-08-11 15:03:30|738524.5|737524.5|738516.5|737516.5|738998.7|737524.5|738496.8|736988.1|32
1628694220000|2021-08-11 15:03:40|738516.3|737516.3|738520.1|737520.1|739014.6|737527.4|738503.5|737008.1|32
1628694230000|2021-08-11 15:03:50|738518.9|737518.9|738521.3|737521.3|739028|737527.3|738506.2|737028|28
1628694240000|2021-08-11 15:04:00|738521.8|737521.8|738514.7|737514.7|739017.7|737522.4|738502.9|737013.1|30
1628694250000|2021-08-11 15:04:10|738519.3|737519.3|738512.9|737512.9|738522.6|737522.6|738506.5|737506.5|32
1628694260000|2021-08-11 15:04:20|738513.5|737513.5|738520|737520|738524.5|737524.5|738510.5|737510.5|21
1628694270000|2021-08-11 15:04:30|738519.1|737519.1|738501.3|737501.3|738519.4|737519.4|738475.6|737475.6|29
1628694280000|2021-08-11 15:04:40|738516.2|737516.2|738461.7|737461.7|738516.2|737516.2|738461.4|737461.4|33
1628694290000|2021-08-11 15:04:50|738461.3|737461.3|738461.7|737461.7|738476.6|737476.6|738449.6|737449.6|23
1628694300000|2021-08-11 15:05:00|738459|737459|738885|736885|738900.5|737463.5|738384.3|736883.3|37
1628694310000|2021-08-11 15:05:10|738881.4|736881.4|738342.2|737342.2|738881.5|737372.4|738340.9|736848.4|31
1628694320000|2021-08-11 15:05:20|738340.3|737340.3|738317.8|737317.8|738810.3|737340.3|738297|736792.2|35
1628694330000|2021-08-11 15:05:30|738316.5|737316.5|738328.4|737328.4|738333.1|737333.1|738316.5|737316.5|23
1628694340000|2021-08-11 15:05:40|738328.8|737328.8|738332.1|737332.1|738332.5|737332.5|738328.4|737328.4|18
1628694350000|2021-08-11 15:05:50|738332.5|737332.5|738332|737332|738332.7|737332.7|738330.6|737330.6|26
1628694360000|2021-08-11 15:06:00|738331.6|737331.6|738557.5|736557.5|738560.1|737331.6|738025.6|736506.8|25
1628694370000|2021-08-11 15:06:10|738539.1|736539.1|738503.6|736503.6|738540.4|737005.6|738005.6|736475.2|38
1628694380000|2021-08-11 15:06:20|738477.1|736477.1|738499.8|736499.8|738509.3|736990.5|737965.8|736477.1|32
1628694390000|2021-08-11 15:06:30|738494|736494|738589.2|736589.2|738607.3|737106|737981.7|736489|33
1628694400000|2021-08-11 15:06:40|738593.1|736593.1|738105.5|737105.5|738609.7|737108|738105.5|736587.1|25
1628694410000|2021-08-11 15:06:50|738109.3|737109.3|738187.7|737187.7|738706|737203.1|738098.4|736699.4|24
1628694420000|2021-08-11 15:07:00|738190.5|737190.5|738650.7|736650.7|738658.2|737191.2|738159.2|736650.7|35
1628694430000|2021-08-11 15:07:10|738650.5|736650.5|738167.2|737167.2|738700.2|737176|738141.3|736650.5|36
1628694440000|2021-08-11 15:07:20|738169.8|737169.8|738193.4|737193.4|738712.5|737206.7|738146.5|736667.9|35
1628694450000|2021-08-11 15:07:30|738199.8|737199.8|738202.5|737202.5|738205.5|737205.5|738186.7|737186.7|32
1628694460000|2021-08-11 15:07:40|738204.7|737204.7|738189.3|737189.3|738703.9|737204.7|738189.3|736695.1|29
1628694470000|2021-08-11 15:07:50|738189|737189|738201.3|737201.3|738712.2|737209.7|738189|736699.7|22
1628694480000|2021-08-11 15:08:00|738200.5|737200.5|738236.7|737236.7|738742.4|737244.6|738200.5|736726.7|35
1628694490000|2021-08-11 15:08:10|738237.3|737237.3|738229.1|737229.1|738723.6|737245.1|738228.4|736723.6|24
1628694500000|2021-08-11 15:08:20|738231.8|737231.8|738733.7|736733.7|738733.7|737237.2|738221.9|736724.8|27
1628694510000|2021-08-11 15:08:30|738233.3|737233.3|738240.7|737240.7|738753.4|737264.7|738198.6|736703.6|33
1628694520000|2021-08-11 15:08:40|738238.3|737238.3|738215.9|737215.9|738723.4|737244.4|738208.7|736722.8|29
1628694530000|2021-08-11 15:08:50|738215.2|737215.2|738257|737257|738779.1|737271.8|738215.1|736704.8|34
1628694540000|2021-08-11 15:09:00|738257.6|737257.6|738248.3|737248.3|738754.5|737265.7|738239.1|736748.6|32
1628694550000|2021-08-11 15:09:10|738250.8|737250.8|738257.2|737257.2|738747.9|737267.3|738246.5|736741|27
1628694560000|2021-08-11 15:09:20|738257|737257|738272.4|737272.4|738753.8|737277.5|738257|736746.5|32
1628694570000|2021-08-11 15:09:30|738271.8|737271.8|738275.3|737275.3|738278|737278|738270.5|737270.5|25
1628694580000|2021-08-11 15:09:40|738275.8|737275.8|738357.5|737357.5|738851.8|737357.5|738267.6|736785.5|24
1628694590000|2021-08-11 15:09:50|738353.7|737353.7|738346.8|737346.8|738841.4|737357.2|738344.9|736835.8|32
1628694600000|2021-08-11 15:10:00|738332.7|737332.7|738304.2|737304.2|738845.5|737332.7|738291.6|736814.1|29
1628694610000|2021-08-11 15:10:10|738305.2|737305.2|738302.3|737302.3|738310.1|737310.1|738300.1|737300.1|27
1628694620000|2021-08-11 15:10:20|738300|737300|738298.9|737298.9|738307.3|737307.3|738298.9|737298.9|17
1628694630000|2021-08-11 15:10:30|738299.4|737299.4|738261.9|737261.9|738813.9|737313.2|738261.9|736772.4|31
1628694640000|2021-08-11 15:10:40|738267.9|737267.9|738794.9|736794.9|738794.9|737278.9|738260|736763.9|31
1628694650000|2021-08-11 15:10:50|738284.8|737284.8|738231.7|737231.7|738776.2|737284.8|738201.9|736693.5|28
1628694660000|2021-08-11 15:11:00|738725.7|736725.7|738175.3|737175.3|738725.7|737201.8|738161.3|736668.2|38
1628694670000|2021-08-11 15:11:10|738175.7|737175.7|738180|737180|738673|737188.6|738160.8|736673|34
1628694680000|2021-08-11 15:11:20|738177.6|737177.6|738175|737175|738702|737204.1|738171.7|736679.4|30
1628694690000|2021-08-11 15:11:30|738179.3|737179.3|738180.9|737180.9|738185.3|737185.3|738176.3|737176.3|23
1628694700000|2021-08-11 15:11:40|738179.1|737179.1|738161|737161|738673.7|737183.1|738150.7|736673.2|26
1628694710000|2021-08-11 15:11:50|738151.1|737151.1|738141.9|737141.9|738597.5|737151.1|738120.8|736597.5|29
1628694720000|2021-08-11 15:12:00|738141.4|737141.4|738197|737197|738688.1|737204.9|738141.4|736675|37
1628694730000|2021-08-11 15:12:10|738191.7|737191.7|738203.3|737203.3|738205.8|737205.8|738190.1|737190.1|32
1628694740000|2021-08-11 15:12:20|738207.5|737207.5|738202.7|737202.7|738207.5|737207.5|738200|737200|23
1628694750000|2021-08-11 15:12:30|738201.6|737201.6|738180.3|737180.3|738201.6|737201.6|738180.3|737180.3|29
1628694760000|2021-08-11 15:12:40|738179.6|737179.6|738672.5|736672.5|738672.5|737181.7|738162.4|736672.5|33
1628694770000|2021-08-11 15:12:50|738180.9|737180.9|738700.2|736700.2|738700.2|737224|738178.1|736662.5|27
1628694780000|2021-08-11 15:13:00|738246.6|737246.6|738217.3|737217.3|738246.6|737246.6|738217.2|737217.2|29
1628694790000|2021-08-11 15:13:10|738222|737222|738745|736745|738745|737264.5|738219.6|736724.5|29
1628694800000|2021-08-11 15:13:20|738256.4|737256.4|738257.4|737257.4|738742|737260.8|738247.7|736742|31
1628694810000|2021-08-11 15:13:30|738257.5|737257.5|738248.8|737248.8|738269.4|737269.4|738248.8|737248.8|32
1628694820000|2021-08-11 15:13:40|738249.8|737249.8|738257.7|737257.7|738264.7|737264.7|738248.2|737248.2|25
1628694830000|2021-08-11 15:13:50|738260.2|737260.2|738232.6|737232.6|738780|737337.4|738220.2|736739|38
1628694840000|2021-08-11 15:14:00|738235|737235|738204.8|737204.8|738726.8|737262|738191.7|736726.8|33
1628694850000|2021-08-11 15:14:10|738201.8|737201.8|738193.4|737193.4|738690.2|737218.6|738172.2|736686.4|35
1628694860000|2021-08-11 15:14:20|738193.6|737193.6|738207.1|737207.1|738709.2|737211.3|738191.5|736707|26
1628694870000|2021-08-11 15:14:30|738209.4|737209.4|738222.3|737222.3|738229.1|737229.1|738205.4|737205.4|28
1628694880000|2021-08-11 15:14:40|738225.3|737225.3|738211|737211|738228.5|737228.5|738211|737211|26
1628694890000|2021-08-11 15:14:50|738215.2|737215.2|738217.5|737217.5|738217.5|737217.5|738211|737211|22
1628694900000|2021-08-11 15:15:00|738219.9|737219.9|738220.9|737220.9|738727.5|737230.2|738206.2|736719.5|34
1628694910000|2021-08-11 15:15:10|738221.5|737221.5|738226.3|737226.3|738726.4|737233.9|738216.3|736714.1|26
1628694920000|2021-08-11 15:15:20|738722.7|736722.7|738254.4|737254.4|738739.4|737255.6|738225.8|736722.7|33
1628694930000|2021-08-11 15:15:30|738242.8|737242.8|738237.3|737237.3|738242.8|737242.8|738227|737227|29
1628694940000|2021-08-11 15:15:40|738236.6|737236.6|738242.5|737242.5|738244.1|737244.1|738235.9|737235.9|22
1628694950000|2021-08-11 15:15:50|738235.3|737235.3|738239.8|737239.8|738726|737246.3|738235.3|736713|27
1628694960000|2021-08-11 15:16:00|738238.6|737238.6|738228.9|737228.9|738746.4|737258.8|738214.2|736721.5|32
1628694970000|2021-08-11 15:16:10|738223.6|737223.6|738253.7|737253.7|738733.9|737253.7|738223.6|736733.9|29
1628694980000|2021-08-11 15:16:20|738254.9|737254.9|738185.5|737185.5|738786|737267|738185.5|736706.5|33
1628694990000|2021-08-11 15:16:30|738204.9|737204.9|738192.7|737192.7|738204.9|737204.9|738191.1|737191.1|29
1628695000000|2021-08-11 15:16:40|738192.9|737192.9|738191.3|737191.3|738201.9|737201.9|738191.3|737191.3|26
1628695010000|2021-08-11 15:16:50|738192.4|737192.4|738245.7|737245.7|738717.4|737295.5|738192.2|736717.4|29
1628695020000|2021-08-11 15:17:00|738249.9|737249.9|738251.1|737251.1|738255.8|737255.8|738249.9|737249.9|25
1628695030000|2021-08-11 15:17:10|738247.8|737247.8|738243.1|737243.1|738260.9|737260.9|738243.1|737243.1|28
1628695040000|2021-08-11 15:17:20|738246.7|737246.7|738255.3|737255.3|738257.2|737257.2|738239.5|737239.5|28
1628695050000|2021-08-11 15:17:30|738255.6|737255.6|738268|737268|738275.1|737275.1|738253|737253|16
1628695060000|2021-08-11 15:17:40|738271|737271|738322.7|737322.7|738808.7|737325.7|738271|736781.1|31
1628695070000|2021-08-11 15:17:50|738815.8|736815.8|738373.8|737373.8|738867.7|737378.7|738310.8|736808.8|30
1628695080000|2021-08-11 15:18:00|738370.7|737370.7|738313.1|737313.1|738953.9|737465.8|738297.7|736866.8|37
1628695090000|2021-08-11 15:18:10|738308|737308|738391|737391|738885.7|737396.3|738298.4|736818.5|34
1628695100000|2021-08-11 15:18:20|738384.4|737384.4|738397|737397|738875.3|737397|738384.4|736868.8|26
1628695110000|2021-08-11 15:18:30|738397.6|737397.6|738467.5|737467.5|738978.2|737498.7|738397.3|736919.4|37
1628695120000|2021-08-11 15:18:40|738939.6|736939.6|738476.6|737476.6|738965.2|737501.3|738403.8|736908.3|34
1628695130000|2021-08-11 15:18:50|738982.4|736982.4|738510.4|737510.4|739018.5|737515.3|738479.7|736980.7|34
1628695140000|2021-08-11 15:19:00|738512.1|737512.1|738513.6|737513.6|739009.7|737513.6|738485.6|737009.7|33
1628695150000|2021-08-11 15:19:10|738514.4|737514.4|738515.6|737515.6|738515.6|737515.6|738502.8|737502.8|22
1628695160000|2021-08-11 15:19:20|738513.7|737513.7|738448.3|737448.3|739001.6|737516.9|738448.3|736984.7|23
1628695170000|2021-08-11 15:19:30|738457.6|737457.6|738502.5|737502.5|738985|737502.5|738438.5|736947.9|33
1628695180000|2021-08-11 15:19:40|738500.7|737500.7|738450.1|737450.1|738990.5|737503.9|738450.1|736976.3|27
1628695190000|2021-08-11 15:19:50|738464|737464|738958.9|736958.9|738966.8|737472.6|738452|736950.3|26
1628695200000|2021-08-11 15:20:00|738467.6|737467.6|738485.7|737485.7|738981.5|737511.1|738467.2|736969.7|34
1628695210000|2021-08-11 15:20:10|738487.2|737487.2|738988.8|736988.8|738997.1|737497.4|738481.5|736988.8|29
1628695220000|2021-08-11 15:20:20|738990.9|736990.9|738986.2|736986.2|738994.3|736994.3|738984.1|736984.1|22
1628695230000|2021-08-11 15:20:30|738990.7|736990.7|738990.4|736990.4|739015.4|737015.4|738954|736954|17
1628695240000|2021-08-11 15:20:40|738971.7|736971.7|738405.3|737405.3|738989.1|737504.9|738405.3|736915.5|35
1628695250000|2021-08-11 15:20:50|738417.8|737417.8|738909.1|736909.1|738924.8|737424.3|738403.6|736903.8|24
1628695260000|2021-08-11 15:21:00|738926.4|736926.4|738821.6|736821.6|738926.4|737350.6|738303.3|736799.9|38
1628695270000|2021-08-11 15:21:10|738804.9|736804.9|738806.4|736806.4|738838.7|736838.7|738794.8|736794.8|38
1628695280000|2021-08-11 15:21:20|738809.7|736809.7|738836.2|736836.2|738843.1|736843.1|738808.6|736808.6|40
1628695290000|2021-08-11 15:21:30|738830.5|736830.5|738301.9|737301.9|738840.8|737337.5|738301.9|736799.6|37
1628695300000|2021-08-11 15:21:40|738304.7|737304.7|738299.8|737299.8|738831.7|737336.9|738284.7|736780.8|32
1628695310000|2021-08-11 15:21:50|738304.1|737304.1|738816.6|736816.6|738849.5|737345.4|738297.1|736812.2|26
1628695320000|2021-08-11 15:22:00|738827.4|736827.4|738322.1|737322.1|738856.2|737323.2|738322.1|736788.3|29
1628695330000|2021-08-11 15:22:10|738776.2|736776.2|738299.1|737299.1|738776.2|737299.1|738277.5|736776.2|21
1628695340000|2021-08-11 15:22:20|738294.3|737294.3|738311.5|737311.5|738311.5|737311.5|738274|737274|20
1628695350000|2021-08-11 15:22:30|738279.8|737279.8|738290.5|737290.5|738308|737308|738273.9|737273.9|28
1628695360000|2021-08-11 15:22:40|738286.8|737286.8|738281.1|737281.1|738305.6|737305.6|738278.5|737278.5|23
1628695370000|2021-08-11 15:22:50|738286.5|737286.5|738203.7|737203.7|738721|737299.9|738175.7|736721|24
1628695380000|2021-08-11 15:23:00|738186.5|737186.5|738105.2|737105.2|738640.6|737186.5|738090.3|736616.2|38
1628695390000|2021-08-11 15:23:10|738109.4|737109.4|738180.6|737180.6|738180.6|737180.6|738100.3|737100.3|32
1628695400000|2021-08-11 15:23:20|738184|737184|738177.4|737177.4|738683.8|737209.2|738154.6|736649.9|34
1628695410000|2021-08-11 15:23:30|738166.5|737166.5|738164.3|737164.3|738182.7|737182.7|738153.8|737153.8|32
1628695420000|2021-08-11 15:23:40|738164.8|737164.8|738136.1|737136.1|738645.9|737181.5|738128|736608.5|28
1628695430000|2021-08-11 15:23:50|738144|737144|738136.8|737136.8|738151.4|737151.4|738127.9|737127.9|24
1628695440000|2021-08-11 15:24:00|738131.5|737131.5|738138.1|737138.1|738146.6|737146.6|738125.7|737125.7|20
1628695450000|2021-08-11 15:24:10|738139.1|737139.1|738582.5|736582.5|738635.7|737155|738086.4|736552.9|32
1628695460000|2021-08-11 15:24:20|738572.7|736572.7|738051.1|737051.1|738596.8|737082.3|738051.1|736538.8|34
1628695470000|2021-08-11 15:24:30|738058.5|737058.5|738047|737047|738058.5|737058.5|738044.2|737044.2|21
1628695480000|2021-08-11 15:24:40|738050.3|737050.3|738591|736591|738591|737060|738048.4|736591|18
1628695490000|2021-08-11 15:24:50|738593.7|736593.7|738582.5|736582.5|738593.7|736593.7|738573.2|736573.2|25
1628695500000|2021-08-11 15:25:00|738594.2|736594.2|738627.5|736627.5|738650.5|737138.3|738078.9|736551.9|36
1628695510000|2021-08-11 15:25:10|738633.9|736633.9|738630.5|736630.5|738639.1|736639.1|738619.1|736619.1|31
1628695520000|2021-08-11 15:25:20|738630.7|736630.7|738634.7|736634.7|738651.7|737139.8|738116|736611|31
1628695530000|2021-08-11 15:25:30|738643|736643|738644.5|736644.5|738667.6|736667.6|738621.5|736621.5|33
1628695540000|2021-08-11 15:25:40|738638.8|736638.8|738665.5|736665.5|738673.4|736673.4|738638.8|736638.8|28
1628695550000|2021-08-11 15:25:50|738640.7|736640.7|738671.8|736671.8|738692.7|736692.7|738640.7|736640.7|28
1628695560000|2021-08-11 15:26:00|738677.1|736677.1|738736.5|736736.5|738748.8|736748.8|738677.1|736677.1|35
1628695570000|2021-08-11 15:26:10|738735.3|736735.3|738721.8|736721.8|738752.6|736752.6|738720.6|736720.6|26
1628695580000|2021-08-11 15:26:20|738736.4|736736.4|738735.4|736735.4|738796.7|737284.2|738266.7|736710.2|29
1628695590000|2021-08-11 15:26:30|738740.1|736740.1|738708.4|736708.4|738751.9|736751.9|738699.6|736699.6|31
1628695600000|2021-08-11 15:26:40|738710|736710|738860.8|736860.8|738884.3|736884.3|738710|736710|32
1628695610000|2021-08-11 15:26:50|738846.8|736846.8|738359.8|737359.8|738871.4|737379.1|738359.8|736846.8|30
1628695620000|2021-08-11 15:27:00|738358.7|737358.7|738313.6|737313.6|738375.4|737375.4|738310.6|737310.6|31
1628695630000|2021-08-11 15:27:10|738308.7|737308.7|738198.7|737198.7|738308.7|737308.7|738161.2|737161.2|34
1628695640000|2021-08-11 15:27:20|738195.3|737195.3|738196.9|737196.9|738208.8|737208.8|738180.1|737180.1|25
1628695650000|2021-08-11 15:27:30|738169|737169|738169.3|737169.3|738191.4|737191.4|738161.3|737161.3|26
1628695660000|2021-08-11 15:27:40|738168.4|737168.4|738174.3|737174.3|738181.9|737181.9|738166.6|737166.6|19
1628695670000|2021-08-11 15:27:50|738176.8|737176.8|738170.9|737170.9|738188.2|737188.2|738159.1|737159.1|25
1628695680000|2021-08-11 15:28:00|738170.4|737170.4|738142.2|737142.2|738186.5|737186.5|738139.6|737139.6|31
1628695690000|2021-08-11 15:28:10|738138.6|737138.6|738144.3|737144.3|738153.5|737153.5|738125.3|737125.3|26
1628695700000|2021-08-11 15:28:20|738142.6|737142.6|738148.8|737148.8|738167.4|737167.4|738141.2|737141.2|20
1628695710000|2021-08-11 15:28:30|738152.3|737152.3|738139.4|737139.4|738168.2|737168.2|738136.9|737136.9|33
1628695720000|2021-08-11 15:28:40|738143.9|737143.9|738109.3|737109.3|738171.3|737171.3|738107.6|737107.6|34
1628695730000|2021-08-11 15:28:50|738108.6|737108.6|738132|737132|738171.2|737171.2|738108.6|737108.6|33
1628695740000|2021-08-11 15:29:00|738131.1|737131.1|738093.1|737093.1|738148|737148|738093.1|737093.1|29
1628695750000|2021-08-11 15:29:10|738095.2|737095.2|738085.8|737085.8|738106.3|737106.3|738069.7|737069.7|31
1628695760000|2021-08-11 15:29:20|738087.3|737087.3|738118.5|737118.5|738138.6|737138.6|738063.3|737063.3|31
1628695770000|2021-08-11 15:29:30|738117|737117|738123.5|737123.5|738159.4|737159.4|738110.3|737110.3|24
1628695780000|2021-08-11 15:29:40|738108.1|737108.1|738114.5|737114.5|738133.9|737133.9|738098.5|737098.5|28
1628695790000|2021-08-11 15:29:50|738121.3|737121.3|738139.5|737139.5|738139.5|737139.5|738111.4|737111.4|34
1628695800000|2021-08-11 15:30:00|738138.1|737138.1|738119.5|737119.5|738148.2|737148.2|738102.8|737102.8|37
1628695810000|2021-08-11 15:30:10|738146.8|737146.8|738189.4|737189.4|738213.9|737213.9|738123.4|737123.4|34
1628695820000|2021-08-11 15:30:20|738179.1|737179.1|738172.5|737172.5|738224.1|737224.1|738172.5|737172.5|27
1628695830000|2021-08-11 15:30:30|738174.4|737174.4|738175.1|737175.1|738193.5|737193.5|738163.4|737163.4|29
1628695840000|2021-08-11 15:30:40|738174.9|737174.9|738190.3|737190.3|738196.8|737196.8|738148.2|737148.2|28
1628695850000|2021-08-11 15:30:50|738172|737172|738139.7|737139.7|738652.5|737182.7|738126|736633.9|26
1628695860000|2021-08-11 15:31:00|738133.5|737133.5|738136|737136|738147.2|737147.2|738131.9|737131.9|26
1628695870000|2021-08-11 15:31:10|738135.2|737135.2|738141.3|737141.3|738141.3|737141.3|738123.5|737123.5|24
1628695880000|2021-08-11 15:31:20|738130.9|737130.9|738131.1|737131.1|738136.7|737136.7|738124|737124|18
1628695890000|2021-08-11 15:31:30|738130.4|737130.4|738141.7|737141.7|738150.1|737150.1|738128|737128|18
1628695900000|2021-08-11 15:31:40|738156.6|737156.6|738179.6|737179.6|738207.7|737207.7|738121.8|737121.8|31
1628695910000|2021-08-11 15:31:50|738196.5|737196.5|738193.3|737193.3|738203.8|737203.8|738179.2|737179.2|28
1628695920000|2021-08-11 15:32:00|738179.3|737179.3|738181.8|737181.8|738193.2|737193.2|738178.1|737178.1|17
1628695930000|2021-08-11 15:32:10|738184.2|737184.2|738181.1|737181.1|738196.1|737196.1|738177.2|737177.2|17
1628695940000|2021-08-11 15:32:20|738197.1|737197.1|738183.8|737183.8|738204.6|737204.6|738181.7|737181.7|24
1628695950000|2021-08-11 15:32:30|738197.3|737197.3|738179.9|737179.9|738199.5|737199.5|738174|737174|29
1628695960000|2021-08-11 15:32:40|738182.3|737182.3|738186.1|737186.1|738207.3|737207.3|738182.2|737182.2|18
1628695970000|2021-08-11 15:32:50|738189.3|737189.3|738113.4|737113.4|738189.3|737189.3|738104.5|737104.5|23
1628695980000|2021-08-11 15:33:00|738125.8|737125.8|738134.3|737134.3|738145.3|737145.3|738115|737115|33
1628695990000|2021-08-11 15:33:10|738128.5|737128.5|738097.2|737097.2|738138.3|737138.3|738077.8|737077.8|30
1628696000000|2021-08-11 15:33:20|738095.7|737095.7|738102.9|737102.9|738102.9|737102.9|738067.5|737067.5|29
1628696010000|2021-08-11 15:33:30|738107.2|737107.2|738099.1|737099.1|738110.2|737110.2|738086.5|737086.5|31
1628696020000|2021-08-11 15:33:40|738095|737095|738152.5|737152.5|738154.2|737154.2|738091.5|737091.5|34
1628696030000|2021-08-11 15:33:50|738152|737152|738137.5|737137.5|738153.8|737153.8|738132.5|737132.5|20
1628696040000|2021-08-11 15:34:00|738134|737134|738155.7|737155.7|738156|737156|738131.1|737131.1|25
1628696050000|2021-08-11 15:34:10|738154.5|737154.5|738147.3|737147.3|738154.5|737154.5|738142.5|737142.5|19
1628696060000|2021-08-11 15:34:20|738144.9|737144.9|738139.7|737139.7|738147.4|737147.4|738139.7|737139.7|24
1628696070000|2021-08-11 15:34:30|738139.1|737139.1|738159.9|737159.9|738165.3|737165.3|738138.1|737138.1|28
1628696080000|2021-08-11 15:34:40|738160.4|737160.4|738154.2|737154.2|738167.3|737167.3|738142.4|737142.4|29
1628696090000|2021-08-11 15:34:50|738153|737153|738161.1|737161.1|738165|737165|738147.5|737147.5|31
1628696100000|2021-08-11 15:35:00|738165.3|737165.3|738090|737090|738165.3|737165.3|738090|737090|35
1628696110000|2021-08-11 15:35:10|738094.5|737094.5|738093.6|737093.6|738101.5|737101.5|738053.6|737053.6|23
1628696120000|2021-08-11 15:35:20|738092.4|737092.4|738095.9|737095.9|738113.9|737113.9|738092.4|737092.4|26
1628696130000|2021-08-11 15:35:30|738095.2|737095.2|738093.3|737093.3|738113.6|737113.6|738073.2|737073.2|35
1628696140000|2021-08-11 15:35:40|738106.3|737106.3|738094.8|737094.8|738111.9|737111.9|738091.9|737091.9|33
1628696150000|2021-08-11 15:35:50|738095|737095|738096.1|737096.1|738110.5|737110.5|738090.5|737090.5|27
1628696160000|2021-08-11 15:36:00|738096.7|737096.7|738093.8|737093.8|738105.7|737105.7|738088.9|737088.9|31
1628696170000|2021-08-11 15:36:10|738080.4|737080.4|738014.5|737014.5|738114.1|737114.1|738006.2|737006.2|31
1628696180000|2021-08-11 15:36:20|738002.9|737002.9|737946|736946|738020.1|737020.1|737944|736944|36
1628696190000|2021-08-11 15:36:30|737948.6|736948.6|738024.4|737024.4|738037.8|737037.8|737948.3|736948.3|26
1628696200000|2021-08-11 15:36:40|738048.6|737048.6|738027.8|737027.8|738062.4|737062.4|738017.6|737017.6|35
1628696210000|2021-08-11 15:36:50|738025.1|737025.1|738059.1|737059.1|738059.1|737059.1|738013.6|737013.6|31
1628696220000|2021-08-11 15:37:00|738057.9|737057.9|738022.1|737022.1|738061.6|737061.6|738018.1|737018.1|30
1628696230000|2021-08-11 15:37:10|738022|737022|738020.4|737020.4|738052.4|737052.4|738018.2|737018.2|31
1628696240000|2021-08-11 15:37:20|738020.9|737020.9|738031.9|737031.9|738036.3|737036.3|738019.4|737019.4|23
1628696250000|2021-08-11 15:37:30|738046.6|737046.6|738052.7|737052.7|738058|737058|738013.8|737013.8|27
1628696260000|2021-08-11 15:37:40|738046.1|737046.1|738068.7|737068.7|738068.9|737068.9|738043.4|737043.4|36
1628696270000|2021-08-11 15:37:50|738069.8|737069.8|738070.3|737070.3|738070.7|737070.7|738064.9|737064.9|23
1628696280000|2021-08-11 15:38:00|738070.7|737070.7|738097.7|737097.7|738102.4|737102.4|738061.3|737061.3|25
1628696290000|2021-08-11 15:38:10|738098.7|737098.7|738103.9|737103.9|738112|737112|738098.7|737098.7|23
1628696300000|2021-08-11 15:38:20|738103.3|737103.3|738089.8|737089.8|738103.7|737103.7|738087.9|737087.9|23
1628696310000|2021-08-11 15:38:30|738091.3|737091.3|738144|737144|738151.6|737151.6|738088.1|737088.1|31
1628696320000|2021-08-11 15:38:40|738145.2|737145.2|738141.3|737141.3|738175.6|737175.6|738135.4|737135.4|34
1628696330000|2021-08-11 15:38:50|738141|737141|738145.8|737145.8|738157|737157|738129|737129|29
1628696340000|2021-08-11 15:39:00|738146.1|737146.1|738182.4|737182.4|738198|737198|738146.1|737146.1|35
1628696350000|2021-08-11 15:39:10|738182.3|737182.3|738036.2|737036.2|738189.4|737189.4|737973.9|736973.9|38
1628696360000|2021-08-11 15:39:20|738037.3|737037.3|738070.1|737070.1|738590|737084.4|738029.4|736577.1|39
1628696370000|2021-08-11 15:39:30|738065.8|737065.8|738003.4|737003.4|738069.6|737069.6|737969.5|736969.5|35
1628696380000|2021-08-11 15:39:40|737997.9|736997.9|737995.1|736995.1|738006.6|737006.6|737987.6|736987.6|24
1628696390000|2021-08-11 15:39:50|737996.5|736996.5|738006|737006|738019.5|737019.5|737996.1|736996.1|29
1628696400000|2021-08-11 15:40:00|738007.2|737007.2|737923.2|736923.2|738007.2|737007.2|737921.3|736921.3|33
1628696410000|2021-08-11 15:40:10|737923|736923|737924.2|736924.2|737940.3|736940.3|737917.4|736917.4|27
1628696420000|2021-08-11 15:40:20|737924|736924|737945.1|736945.1|737945.6|736945.6|737922.2|736922.2|28
1628696430000|2021-08-11 15:40:30|737933.8|736933.8|737951.9|736951.9|737956.4|736956.4|737933.8|736933.8|21
1628696440000|2021-08-11 15:40:40|737951.8|736951.8|737962.9|736962.9|737975.1|736975.1|737951.8|736951.8|25
1628696450000|2021-08-11 15:40:50|737961.1|736961.1|737968.7|736968.7|737969.4|736969.4|737961.1|736961.1|22
1628696460000|2021-08-11 15:41:00|737967.8|736967.8|737951.6|736951.6|737967.8|736967.8|737946.3|736946.3|27
1628696470000|2021-08-11 15:41:10|737951.3|736951.3|737948.7|736948.7|737959.6|736959.6|737939.8|736939.8|25
1628696480000|2021-08-11 15:41:20|737949.6|736949.6|737953.8|736953.8|737964.9|736964.9|737949.5|736949.5|32
1628696490000|2021-08-11 15:41:30|737956|736956|737966|736966|737970.2|736970.2|737955.8|736955.8|22
1628696500000|2021-08-11 15:41:40|737965.9|736965.9|737989|736989|737992.7|736992.7|737965.3|736965.3|25
1628696510000|2021-08-11 15:41:50|737984.8|736984.8|738154.9|737154.9|738653.9|737205.3|737984.8|736653.9|40
1628696520000|2021-08-11 15:42:00|738630|736630|738110.2|737110.2|738630.2|737153.8|738110.2|736623.3|34
1628696530000|2021-08-11 15:42:10|738117.7|737117.7|738124.8|737124.8|738142.5|737142.5|738115.3|737115.3|34
1628696540000|2021-08-11 15:42:20|738119.5|737119.5|738113.6|737113.6|738128.2|737128.2|738104|737104|35
1628696550000|2021-08-11 15:42:30|738128.4|737128.4|738104.8|737104.8|738128.4|737128.4|738104.8|737104.8|28
1628696560000|2021-08-11 15:42:40|738104.4|737104.4|738110.3|737110.3|738127.3|737127.3|738104|737104|31
1628696570000|2021-08-11 15:42:50|738109.8|737109.8|738108.4|737108.4|738111.4|737111.4|738102.4|737102.4|20
1628696580000|2021-08-11 15:43:00|738108.3|737108.3|738107.7|737107.7|738111.6|737111.6|738102.2|737102.2|33
1628696590000|2021-08-11 15:43:10|738108.3|737108.3|738107.9|737107.9|738110.3|737110.3|738107.2|737107.2|21
1628696600000|2021-08-11 15:43:20|738119.7|737119.7|738096.4|737096.4|738122.8|737122.8|738090.5|737090.5|28
1628696610000|2021-08-11 15:43:30|738093|737093|738095.6|737095.6|738102.6|737102.6|738083.6|737083.6|34
1628696620000|2021-08-11 15:43:40|738095.4|737095.4|738117.7|737117.7|738117.7|737117.7|738075.5|737075.5|27
1628696630000|2021-08-11 15:43:50|738118.1|737118.1|738119.2|737119.2|738121.4|737121.4|738114.5|737114.5|28
1628696640000|2021-08-11 15:44:00|738119.3|737119.3|737999.1|736999.1|738119.3|737119.3|737998.4|736998.4|33
1628696650000|2021-08-11 15:44:10|737999.6|736999.6|737966.1|736966.1|738472|737009.4|737960.4|736470.5|33
1628696660000|2021-08-11 15:44:20|737975.4|736975.4|737979.9|736979.9|737979.9|736979.9|737947.4|736947.4|26
1628696670000|2021-08-11 15:44:30|738009.9|737009.9|737986.3|736986.3|738009.9|737009.9|737978.4|736978.4|22
1628696680000|2021-08-11 15:44:40|737991.9|736991.9|737952.4|736952.4|737999.6|736999.6|737951.4|736951.4|27
1628696690000|2021-08-11 15:44:50|737952.7|736952.7|737951.5|736951.5|737969.3|736969.3|737948.8|736948.8|26
1628696700000|2021-08-11 15:45:00|737950.6|736950.6|737926.1|736926.1|737950.6|736950.6|737911.1|736911.1|28
1628696710000|2021-08-11 15:45:10|737924.5|736924.5|737919.3|736919.3|737956.4|736956.4|737913.8|736913.8|28
1628696720000|2021-08-11 15:45:20|737919.5|736919.5|737927.8|736927.8|737945.2|736945.2|737919.5|736919.5|28
1628696730000|2021-08-11 15:45:30|737929.1|736929.1|737953.6|736953.6|737958.8|736958.8|737925.2|736925.2|22
1628696740000|2021-08-11 15:45:40|737960.4|736960.4|737959.3|736959.3|737967.7|736967.7|737939.2|736939.2|33
1628696750000|2021-08-11 15:45:50|737961.5|736961.5|737950.9|736950.9|737964.1|736964.1|737948.6|736948.6|30
1628696760000|2021-08-11 15:46:00|737949.7|736949.7|737955.5|736955.5|737969.3|736969.3|737920.4|736920.4|30
1628696770000|2021-08-11 15:46:10|737952|736952|737949.5|736949.5|737960.9|736960.9|737924.8|736924.8|25
1628696780000|2021-08-11 15:46:20|737939.6|736939.6|737964|736964|737980|736980|737932.7|736932.7|23
1628696790000|2021-08-11 15:46:30|737968|736968|737966.5|736966.5|737983.3|736983.3|737948|736948|24
1628696800000|2021-08-11 15:46:40|737974.2|736974.2|737968.4|736968.4|737978.8|736978.8|737940.8|736940.8|27
1628696810000|2021-08-11 15:46:50|737976.6|736976.6|737973.1|736973.1|737976.6|736976.6|737958.9|736958.9|18
1628696820000|2021-08-11 15:47:00|737973.2|736973.2|737972.1|736972.1|737980.2|736980.2|737959.3|736959.3|25
1628696830000|2021-08-11 15:47:10|737975.1|736975.1|737958|736958|737987.9|736987.9|737958|736958|24
1628696840000|2021-08-11 15:47:20|737966.3|736966.3|737973.9|736973.9|737993|736993|737955.8|736955.8|22
1628696850000|2021-08-11 15:47:30|737977.4|736977.4|737971.7|736971.7|737986.7|736986.7|737968.3|736968.3|15
1628696860000|2021-08-11 15:47:40|737976.4|736976.4|737957.8|736957.8|737981.1|736981.1|737957.8|736957.8|14
1628696870000|2021-08-11 15:47:50|737963.8|736963.8|737971.9|736971.9|737981.4|736981.4|737963.8|736963.8|26
1628696880000|2021-08-11 15:48:00|737969.8|736969.8|737979.9|736979.9|737979.9|736979.9|737967.6|736967.6|14
1628696890000|2021-08-11 15:48:10|737976.1|736976.1|737968.9|736968.9|737976.5|736976.5|737967|736967|12
1628696900000|2021-08-11 15:48:20|737974.1|736974.1|737967.4|736967.4|737981.9|736981.9|737962.2|736962.2|13
1628696910000|2021-08-11 15:48:30|737967.9|736967.9|737972.8|736972.8|737982.6|736982.6|737960.4|736960.4|22
1628696920000|2021-08-11 15:48:40|737962.5|736962.5|737998.6|736998.6|738016.1|737016.1|737962.5|736962.5|24
1628696930000|2021-08-11 15:48:50|737999.2|736999.2|737988.2|736988.2|738010.5|737010.5|737983.3|736983.3|36
1628696940000|2021-08-11 15:49:00|737986.4|736986.4|737999.7|736999.7|738017.8|737017.8|737979|736979|38
1628696950000|2021-08-11 15:49:10|738005.9|737005.9|738001.8|737001.8|738007.8|737007.8|738001.1|737001.1|25
1628696960000|2021-08-11 15:49:20|738008.6|737008.6|737978.9|736978.9|738464.8|737008.6|737950.3|736460.3|33
1628696970000|2021-08-11 15:49:30|738483|736483|738019.6|737019.6|738526.6|737033.5|737995.3|736478.4|31
1628696980000|2021-08-11 15:49:40|738018.7|737018.7|738435.9|736435.9|738466.5|737018.7|737898.6|736412.6|35
1628696990000|2021-08-11 15:49:50|738436.7|736436.7|737909.8|736909.8|738436.7|736926.7|737903.3|736436.7|26
1628697000000|2021-08-11 15:50:00|737928.3|736928.3|737912.3|736912.3|737928.3|736928.3|737899.1|736899.1|28
1628697010000|2021-08-11 15:50:10|737905.6|736905.6|737909.4|736909.4|737917.9|736917.9|737905.6|736905.6|16
1628697020000|2021-08-11 15:50:20|737908.8|736908.8|737915|736915|737915.1|736915.1|737908.8|736908.8|28
1628697030000|2021-08-11 15:50:30|737914.1|736914.1|737912.7|736912.7|737918.9|736918.9|737912.7|736912.7|23
1628697040000|2021-08-11 15:50:40|737914.9|736914.9|737916.5|736916.5|737925|736925|737889.3|736889.3|19
1628697050000|2021-08-11 15:50:50|737918.5|736918.5|737924.5|736924.5|737924.5|736924.5|737914.3|736914.3|16
1628697060000|2021-08-11 15:51:00|737922.8|736922.8|737914.8|736914.8|737922.8|736922.8|737914.5|736914.5|27
1628697070000|2021-08-11 15:51:10|737918.2|736918.2|737920.5|736920.5|737922.7|736922.7|737909.5|736909.5|25
1628697080000|2021-08-11 15:51:20|737920.8|736920.8|738421.6|736421.6|738433.6|736921.9|737914.7|736414.7|24
1628697090000|2021-08-11 15:51:30|738413.7|736413.7|738413.8|736413.8|738424.2|736424.2|738399.6|736399.6|26
1628697100000|2021-08-11 15:51:40|738418.1|736418.1|737917|736917|738418.2|736917|737909.4|736400.4|16
1628697110000|2021-08-11 15:51:50|737914.2|736914.2|737905.9|736905.9|737914.8|736914.8|737887.5|736887.5|22
1628697120000|2021-08-11 15:52:00|737907|736907|738446|736446|738448.6|736946.8|737903.4|736446|31
1628697130000|2021-08-11 15:52:10|738444.7|736444.7|738447.7|736447.7|738450.7|736450.7|738435.7|736435.7|26
1628697140000|2021-08-11 15:52:20|737904.4|736904.4|737845|736845|737904.4|736904.4|737838.5|736838.5|27
1628697150000|2021-08-11 15:52:30|737852.4|736852.4|737841.2|736841.2|738371.3|736865.7|737841.2|736331.8|21
1628697160000|2021-08-11 15:52:40|737841.9|736841.9|737853|736853|737867|736867|737837.7|736837.7|19
1628697170000|2021-08-11 15:52:50|737856|736856|737766.3|736766.3|738339.1|736866|737746.5|736246|23
1628697180000|2021-08-11 15:53:00|737754.1|736754.1|738175.4|736175.4|738204.4|736756.5|737664.7|736161.3|26
1628697190000|2021-08-11 15:53:10|738177.8|736177.8|738173.6|736173.6|738184.3|736184.3|738167.7|736167.7|15
1628697200000|2021-08-11 15:53:20|738174.3|736174.3|738153.3|736153.3|738174.3|736174.3|738124.7|736124.7|21
1628697210000|2021-08-11 15:53:30|738153.1|736153.1|738142.5|736142.5|738155.4|736155.4|738134.5|736134.5|16
1628697220000|2021-08-11 15:53:40|738144|736144|738132|736132|738145.4|736145.4|738130.7|736130.7|13
1628697230000|2021-08-11 15:53:50|738138.8|736138.8|738148.5|736148.5|738148.8|736148.8|738134.7|736134.7|21
1628697240000|2021-08-11 15:54:00|738156.3|736156.3|738174.1|736174.1|738174.1|736174.1|738147.2|736147.2|17
1628697250000|2021-08-11 15:54:10|737679.2|736679.2|738153.8|736153.8|738181.3|736679.5|737679.2|736153.8|14
1628697260000|2021-08-11 15:54:20|738136.1|736136.1|738155.6|736155.6|738155.7|736155.7|738136.1|736136.1|13
1628697270000|2021-08-11 15:54:30|738151.1|736151.1|738149.3|736149.3|738155.8|736155.8|738145.2|736145.2|16
1628697280000|2021-08-11 15:54:40|738157.2|736157.2|738160.5|736160.5|738161.9|736161.9|738153.3|736153.3|14
1628697290000|2021-08-11 15:54:50|738163|736163|738156.3|736156.3|738163|736163|738147.7|736147.7|18
1628697300000|2021-08-11 15:55:00|738155.7|736155.7|738142|736142|738160.7|736160.7|738133.5|736133.5|23
1628697310000|2021-08-11 15:55:10|738150.7|736150.7|738150.3|736150.3|738166.3|736166.3|738134.9|736134.9|27
1628697320000|2021-08-11 15:55:20|738154.1|736154.1|738154.7|736154.7|738164.1|736164.1|738142.3|736142.3|23
1628697330000|2021-08-11 15:55:30|738160|736160|738175|736175|738183.9|736183.9|738135.3|736135.3|26
1628697340000|2021-08-11 15:55:40|738184.7|736184.7|737650.6|736650.6|738198.2|736681.6|737648.5|736155.6|30
1628697350000|2021-08-11 15:55:50|737656.2|736656.2|738176.7|736176.7|738187.5|736656.2|737648.2|736170.9|23
1628697360000|2021-08-11 15:56:00|738176.1|736176.1|738172.3|736172.3|738183.4|736183.4|738172.3|736172.3|19
1628697370000|2021-08-11 15:56:10|738174.9|736174.9|738178.6|736178.6|738179.6|736179.6|738173.5|736173.5|17
1628697380000|2021-08-11 15:56:20|738178.3|736178.3|738190.7|736190.7|738209.9|736209.9|738178.3|736178.3|30
1628697390000|2021-08-11 15:56:30|738179.7|736179.7|738201.6|736201.6|738204.1|736204.1|738179.7|736179.7|26
1628697400000|2021-08-11 15:56:40|738201.8|736201.8|738200.5|736200.5|738206.9|736206.9|738197.5|736197.5|25
1628697410000|2021-08-11 15:56:50|738201.4|736201.4|738202.5|736202.5|738206.3|736206.3|738200.7|736200.7|22
1628697420000|2021-08-11 15:57:00|738202.4|736202.4|738203.7|736203.7|738211.6|736211.6|738196.4|736196.4|31
1628697430000|2021-08-11 15:57:10|738204.3|736204.3|738323.2|736323.2|738323.2|736765.1|737765.1|736202|21
1628697440000|2021-08-11 15:57:20|738321.6|736321.6|738306.4|736306.4|738322.5|736322.5|738287.8|736287.8|25
1628697450000|2021-08-11 15:57:30|738302.2|736302.2|738303.6|736303.6|738312.9|736312.9|738299.5|736299.5|22
1628697460000|2021-08-11 15:57:40|738304|736304|738307.4|736307.4|738319.3|736319.3|738270.9|736270.9|30
1628697470000|2021-08-11 15:57:50|738308|736308|738309.1|736309.1|738343.6|736821.3|737806.5|736301.1|32
1628697480000|2021-08-11 15:58:00|738297.6|736297.6|738348.4|736348.4|738393.1|736837.4|737826.8|736297.6|22
1628697490000|2021-08-11 15:58:10|738360.4|736360.4|738346.4|736346.4|738372.6|736372.6|738340|736340|34
1628697500000|2021-08-11 15:58:20|738367.1|736367.1|738361.7|736361.7|738391.2|736391.2|738354.3|736354.3|24
1628697510000|2021-08-11 15:58:30|738394.8|736394.8|738366.1|736366.1|738394.8|736864.3|737837.6|736358.7|31
1628697520000|2021-08-11 15:58:40|738363.7|736363.7|738373.6|736373.6|738389.9|736389.9|738358.4|736358.4|28
1628697530000|2021-08-11 15:58:50|738378.6|736378.6|738378.1|736378.1|738390|736390|738351.6|736351.6|27
1628697540000|2021-08-11 15:59:00|738377.2|736377.2|738395.1|736395.1|738407.4|736407.4|738365.7|736365.7|25
1628697550000|2021-08-11 15:59:10|738394.1|736394.1|738358.6|736358.6|738397.3|736397.3|738352.2|736352.2|29
1628697560000|2021-08-11 15:59:20|738358.5|736358.5|738371.6|736371.6|738374.3|736374.3|738358.5|736358.5|17
1628697570000|2021-08-11 15:59:30|738370.2|736370.2|738376.3|736376.3|738380.5|736380.5|738363.5|736363.5|28
1628697580000|2021-08-11 15:59:40|738372.7|736372.7|738375.6|736375.6|738378.9|736378.9|738372.7|736372.7|15
1628697590000|2021-08-11 15:59:50|738380.1|736380.1|738374.9|736374.9|738385.7|736385.7|738370.8|736370.8|14
1628697600000|2021-08-11 16:00:00|738374.2|736374.2|737925.7|736925.7|738396.9|736941.5|737918.5|736374.2|28
1628697610000|2021-08-11 16:00:10|737929.5|736929.5|738381.7|736381.7|738403.2|736932.2|737920.2|736356.1|27
1628697620000|2021-08-11 16:00:20|738383.1|736383.1|738377.9|736377.9|738383.4|736383.4|738369.7|736369.7|21
1628697630000|2021-08-11 16:00:30|738365.7|736365.7|738363.7|736363.7|738378.7|736378.7|738333.5|736333.5|23
1628697640000|2021-08-11 16:00:40|738356.9|736356.9|737845.1|736845.1|738362.2|736845.1|737812.2|736321.8|26
1628697650000|2021-08-11 16:00:50|737845.4|736845.4|738353.5|736353.5|738355.6|736851.1|737839.2|736335.8|21
1628697660000|2021-08-11 16:01:00|738343.1|736343.1|738353.1|736353.1|738353.1|736353.1|738322.3|736322.3|23
1628697670000|2021-08-11 16:01:10|737838.1|736838.1|738358.3|736358.3|738364|736853.5|737836.6|736344.6|27
1628697680000|2021-08-11 16:01:20|738357.2|736357.2|738346.5|736346.5|738363|736363|738342.4|736342.4|29
1628697690000|2021-08-11 16:01:30|738348.5|736348.5|738353.9|736353.9|738358|736358|738343.4|736343.4|28
1628697700000|2021-08-11 16:01:40|738352.9|736352.9|738357.2|736357.2|738372.5|736372.5|738336.2|736336.2|26
1628697710000|2021-08-11 16:01:50|738357.9|736357.9|738364.7|736364.7|738364.7|736364.7|738327.6|736327.6|26
1628697720000|2021-08-11 16:02:00|738345.7|736345.7|737874.1|736874.1|738403|736885|737874.1|736337.7|32
1628697730000|2021-08-11 16:02:10|737869.9|736869.9|738394.2|736394.2|738396.5|736889.1|737869.9|736382.4|18
1628697740000|2021-08-11 16:02:20|738388.4|736388.4|738390.2|736390.2|738413.1|736413.1|738386.2|736386.2|21
1628697750000|2021-08-11 16:02:30|738387.3|736387.3|738391.2|736391.2|738392.2|736392.2|738384.4|736384.4|23
1628697760000|2021-08-11 16:02:40|738390.2|736390.2|738390|736390|738393.8|736393.8|738385.2|736385.2|15
1628697770000|2021-08-11 16:02:50|738390.4|736390.4|738384.3|736384.3|738392.7|736392.7|738382.6|736382.6|18
1628697780000|2021-08-11 16:03:00|738385.3|736385.3|738316.4|736316.4|738389.1|736389.1|738311|736311|23
1628697790000|2021-08-11 16:03:10|738308.3|736308.3|738303.8|736303.8|738322.3|736322.3|738294.6|736294.6|35
1628697800000|2021-08-11 16:03:20|738298|736298|738305.5|736305.5|738316.2|736316.2|738298|736298|18
1628697810000|2021-08-11 16:03:30|738305.9|736305.9|738280.2|736280.2|738310.7|736783.1|737764.3|736253.6|29
1628697820000|2021-08-11 16:03:40|738280.4|736280.4|738288|736288|738294.8|736294.8|738269.4|736269.4|24
1628697830000|2021-08-11 16:03:50|738290.5|736290.5|738283.4|736283.4|738292.4|736292.4|738273.9|736273.9|13
1628697840000|2021-08-11 16:04:00|738284.1|736284.1|738282.4|736282.4|738295.4|736295.4|738271.2|736271.2|20
1628697850000|2021-08-11 16:04:10|738304|736304|738289.3|736289.3|738316.8|736316.8|738277.3|736277.3|26
1628697860000|2021-08-11 16:04:20|738293.8|736293.8|738293.7|736293.7|738299.4|736299.4|738286.9|736286.9|21
1628697870000|2021-08-11 16:04:30|738294.4|736294.4|738291.6|736291.6|738297.4|736297.4|738286.6|736286.6|19
1628697880000|2021-08-11 16:04:40|738293.1|736293.1|738299.7|736299.7|738318.9|736318.9|738288.8|736288.8|19
1628697890000|2021-08-11 16:04:50|738302.6|736302.6|738317.8|736317.8|738335.4|736335.4|738299.4|736299.4|26
1628697900000|2021-08-11 16:05:00|738325.4|736325.4|737710.1|736710.1|738331.1|736781.5|737710.1|736248.7|38
1628697910000|2021-08-11 16:05:10|737705.7|736705.7|737634.1|736634.1|738223.5|736715|737621.6|736130.3|39
1628697920000|2021-08-11 16:05:20|737626.1|736626.1|737637.9|736637.9|737652.5|736652.5|737610.3|736610.3|31
1628697930000|2021-08-11 16:05:30|737646.5|736646.5|737683.5|736683.5|737683.5|736683.5|737636.3|736636.3|29
1628697940000|2021-08-11 16:05:40|737681.4|736681.4|737661.6|736661.6|737681.4|736681.4|737644.3|736644.3|24
1628697950000|2021-08-11 16:05:50|737656.2|736656.2|737643.7|736643.7|737695.8|736695.8|737618.5|736618.5|18
1628697960000|2021-08-11 16:06:00|737652.2|736652.2|737639.8|736639.8|737655.9|736655.9|737639.7|736639.7|23
1628697970000|2021-08-11 16:06:10|737643.4|736643.4|737658|736658|737658.9|736658.9|737642.9|736642.9|14
1628697980000|2021-08-11 16:06:20|737659|736659|737690.4|736690.4|737692.2|736692.2|737635.7|736635.7|17
1628697990000|2021-08-11 16:06:30|737696.2|736696.2|737682.6|736682.6|737696.2|736696.2|737672.8|736672.8|15
1628698000000|2021-08-11 16:06:40|737683.2|736683.2|737688.4|736688.4|737689.1|736689.1|737676.1|736676.1|20
1628698010000|2021-08-11 16:06:50|737681.2|736681.2|737688.3|736688.3|737693.6|736693.6|737681.2|736681.2|17
1628698020000|2021-08-11 16:07:00|737683.1|736683.1|737683.8|736683.8|737695.7|736695.7|737683.1|736683.1|21
1628698030000|2021-08-11 16:07:10|737683.6|736683.6|737666.4|736666.4|737685|736685|737649.8|736649.8|16
1628698040000|2021-08-11 16:07:20|737669|736669|737661.9|736661.9|737674.3|736674.3|737645.6|736645.6|32
1628698050000|2021-08-11 16:07:30|737666.1|736666.1|737660.6|736660.6|737671.7|736671.7|737651.4|736651.4|14
1628698060000|2021-08-11 16:07:40|737658.1|736658.1|737664.9|736664.9|737667.4|736667.4|737648.3|736648.3|20
1628698070000|2021-08-11 16:07:50|737643.9|736643.9|737676.8|736676.8|737696.9|736696.9|737643.9|736643.9|23
1628698080000|2021-08-11 16:08:00|737682.9|736682.9|737673.9|736673.9|737686.3|736686.3|737667.8|736667.8|14
1628698090000|2021-08-11 16:08:10|737669.3|736669.3|737670.8|736670.8|737673.3|736673.3|737664.6|736664.6|16
1628698100000|2021-08-11 16:08:20|737667|736667|737670.8|736670.8|737670.9|736670.9|737667|736667|7
1628698110000|2021-08-11 16:08:30|737671.2|736671.2|737671.9|736671.9|737674.5|736674.5|737665.4|736665.4|12
1628698120000|2021-08-11 16:08:40|737671.4|736671.4|737682.9|736682.9|737704.1|736704.1|737670.8|736670.8|24
1628698130000|2021-08-11 16:08:50|737687.2|736687.2|737690.9|736690.9|737700.3|736700.3|737679.9|736679.9|16
1628698140000|2021-08-11 16:09:00|737676.4|736676.4|737693.7|736693.7|737693.7|736693.7|737676.4|736676.4|16
1628698150000|2021-08-11 16:09:10|737684.5|736684.5|737686.3|736686.3|737693.4|736693.4|737675.3|736675.3|9
1628698160000|2021-08-11 16:09:20|737690.9|736690.9|737686.9|736686.9|737695|736695|737684.4|736684.4|16
1628698170000|2021-08-11 16:09:30|737688.9|736688.9|737704.1|736704.1|737704.1|736704.1|737684|736684|28
1628698180000|2021-08-11 16:09:40|737707.6|736707.6|737682.5|736682.5|737707.6|736707.6|737680.3|736680.3|20
1628698190000|2021-08-11 16:09:50|737689.5|736689.5|737683.2|736683.2|737689.5|736689.5|737675.6|736675.6|14
1628698200000|2021-08-11 16:10:00|737682.5|736682.5|737678|736678|737686.8|736686.8|737674.9|736674.9|25
1628698210000|2021-08-11 16:10:10|737670.7|736670.7|737621.4|736621.4|737672.5|736672.5|737617.4|736617.4|28
1628698220000|2021-08-11 16:10:20|737620.6|736620.6|737605.6|736605.6|738131.8|736647.3|737579.6|736085.5|33
1628698230000|2021-08-11 16:10:30|737606|736606|737629|736629|737640.1|736640.1|737602.6|736602.6|24
1628698240000|2021-08-11 16:10:40|737627.6|736627.6|737647.7|736647.7|737649.2|736649.2|737627.6|736627.6|13
1628698250000|2021-08-11 16:10:50|737644.1|736644.1|737692.4|736692.4|737692.4|736692.4|737644.1|736644.1|21
1628698260000|2021-08-11 16:11:00|737687.9|736687.9|737683.6|736683.6|737690|736690|737677.6|736677.6|24
1628698270000|2021-08-11 16:11:10|737679.7|736679.7|737672.5|736672.5|738132.3|736680.3|737625.6|736121|33
1628698280000|2021-08-11 16:11:20|737669.3|736669.3|737671.9|736671.9|737678.3|736678.3|737668.3|736668.3|26
1628698290000|2021-08-11 16:11:30|737670.4|736670.4|737670.6|736670.6|737697|736697|737666.1|736666.1|14
1628698300000|2021-08-11 16:11:40|737672.8|736672.8|737680.5|736680.5|737686.3|736686.3|737639.1|736639.1|23
1628698310000|2021-08-11 16:11:50|737693|736693|737678.3|736678.3|737693|736693|737670.3|736670.3|27
1628698320000|2021-08-11 16:12:00|737670.4|736670.4|737680.7|736680.7|738206.1|736689.3|737670.4|736204|18
1628698330000|2021-08-11 16:12:10|737674.1|736674.1|737672.8|736672.8|737689.6|736689.6|737668.9|736668.9|26
1628698340000|2021-08-11 16:12:20|737678.9|736678.9|737644.1|736644.1|737678.9|736678.9|737642|736642|29
1628698350000|2021-08-11 16:12:30|737646.9|736646.9|737641.6|736641.6|737653|736653|737641.6|736641.6|26
1628698360000|2021-08-11 16:12:40|737643.3|736643.3|738141.3|736141.3|738156.8|736643.3|737630.9|736132.2|27
1628698370000|2021-08-11 16:12:50|738133.3|736133.3|737629.8|736629.8|738133.3|736647.9|737622.8|736130.2|30
1628698380000|2021-08-11 16:13:00|737629.7|736629.7|738118.5|736118.5|738132.2|736634.1|737613.4|736109.1|34
1628698390000|2021-08-11 16:13:10|738116|736116|737609.2|736609.2|738126.8|736625.7|737607.2|736112.3|32
1628698400000|2021-08-11 16:13:20|737613.7|736613.7|737607.5|736607.5|737615.7|736615.7|737603.7|736603.7|29
1628698410000|2021-08-11 16:13:30|737609.7|736609.7|737604.9|736604.9|737611.1|736611.1|737604.9|736604.9|25
1628698420000|2021-08-11 16:13:40|737604.8|736604.8|737609.5|736609.5|737612.3|736612.3|737601.5|736601.5|31
1628698430000|2021-08-11 16:13:50|737600.7|736600.7|737600.7|736600.7|737611.3|736611.3|737598.2|736598.2|31
1628698440000|2021-08-11 16:14:00|737602.6|736602.6|737600.6|736600.6|737607.1|736607.1|737597.2|736597.2|20
1628698450000|2021-08-11 16:14:10|737595.8|736595.8|737481.5|736481.5|737597.9|736597.9|737481.5|736481.5|15
1628698460000|2021-08-11 16:14:20|737488.2|736488.2|737482.3|736482.3|737500.7|736500.7|737479.1|736479.1|24
1628698470000|2021-08-11 16:14:30|737483.9|736483.9|737475.3|736475.3|737490|736490|737472.5|736472.5|26
1628698480000|2021-08-11 16:14:40|737474|736474|737452.8|736452.8|737479.5|736479.5|737448.6|736448.6|33
1628698490000|2021-08-11 16:14:50|737471.9|736471.9|737463.7|736463.7|737477.5|736477.5|737454.8|736454.8|29
1628698500000|2021-08-11 16:15:00|737463.5|736463.5|737280.6|736280.6|737883|736466.5|737235.7|735727|40
1628698510000|2021-08-11 16:15:10|737285.7|736285.7|737737.9|735737.9|737759.2|736285.7|737274.5|735736.3|36
1628698520000|2021-08-11 16:15:20|737747.3|735747.3|737728.8|735728.8|737747.3|735747.3|737719.6|735719.6|34
1628698530000|2021-08-11 16:15:30|737722.9|735722.9|737279.2|736279.2|737727.5|736289.5|737249.1|735718|35
1628698540000|2021-08-11 16:15:40|737281|736281|737297.5|736297.5|737309.1|736309.1|737273.9|736273.9|25
1628698550000|2021-08-11 16:15:50|737308.1|736308.1|737311|736311|737314.7|736314.7|737282.3|736282.3|22
1628698560000|2021-08-11 16:16:00|737304.2|736304.2|737287.2|736287.2|737307.9|736307.9|737278.4|736278.4|26
1628698570000|2021-08-11 16:16:10|737288|736288|737291.6|736291.6|737291.6|736291.6|737281.2|736281.2|11
1628698580000|2021-08-11 16:16:20|737294.4|736294.4|737306.1|736306.1|737306.5|736306.5|737292.5|736292.5|16
1628698590000|2021-08-11 16:16:30|737308|736308|737310.1|736310.1|737310.1|736310.1|737302.1|736302.1|14
1628698600000|2021-08-11 16:16:40|737310.4|736310.4|737301.8|736301.8|737310.4|736310.4|737300.1|736300.1|18
1628698610000|2021-08-11 16:16:50|737301.9|736301.9|737303.1|736303.1|737303.4|736303.4|737299.8|736299.8|13
1628698620000|2021-08-11 16:17:00|737299.4|736299.4|737296|736296|737301.2|736301.2|737295.8|736295.8|15
1628698630000|2021-08-11 16:17:10|737296.5|736296.5|737248.1|736248.1|737296.5|736296.5|737246|736246|31
1628698640000|2021-08-11 16:17:20|737249.7|736249.7|737022.2|736022.2|737570.4|736250.5|737021.5|735524.8|36
1628698650000|2021-08-11 16:17:30|737021.8|736021.8|737022|736022|737026.7|736026.7|737021.6|736021.6|30
1628698660000|2021-08-11 16:17:40|737021.9|736021.9|737024.5|736024.5|737045.5|736045.5|737017.7|736017.7|27
1628698670000|2021-08-11 16:17:50|737026|736026|737515.4|735515.4|737526.3|736026|737013.7|735510.1|27
1628698680000|2021-08-11 16:18:00|737519.4|735519.4|737527.4|735527.4|737533.8|736044.3|737042.8|735510.1|32
1628698690000|2021-08-11 16:18:10|737525.9|735525.9|737437|735437|737537.4|735927.4|736927.4|735428.4|33
1628698700000|2021-08-11 16:18:20|737465.1|735465.1|737309.7|735309.7|737465.1|735919.4|736820.5|735307.8|38
1628698710000|2021-08-11 16:18:30|737299.4|735299.4|736798.6|735798.6|737301|735823.1|736783.6|735280|35
1628698720000|2021-08-11 16:18:40|736801.4|735801.4|736749.3|735749.3|736801.4|735801.4|736748.5|735748.5|32
1628698730000|2021-08-11 16:18:50|736748.8|735748.8|737326.7|735326.7|737326.7|735793.1|736746.4|735312.1|34
1628698740000|2021-08-11 16:19:00|736796|735796|737316|735316|737339|735818.2|736794.7|735294.5|30
1628698750000|2021-08-11 16:19:10|737344.4|735344.4|736909.2|735909.2|737443.1|735939.6|736856.7|735322.7|37
1628698760000|2021-08-11 16:19:20|736909.5|735909.5|736971.4|735971.4|737484.8|736000.1|736903.4|735447.5|31
1628698770000|2021-08-11 16:19:30|736997.3|735997.3|737027.1|736027.1|737027.1|736027.1|736997.3|735997.3|20
1628698780000|2021-08-11 16:19:40|737024.7|736024.7|737060.5|736060.5|737060.5|736060.5|737023.2|736023.2|23
1628698790000|2021-08-11 16:19:50|737055.6|736055.6|737061.8|736061.8|737067.7|736067.7|737017.1|736017.1|34
1628698800000|2021-08-11 16:20:00|737061.2|736061.2|737130.1|736130.1|737135.4|736135.4|737037.9|736037.9|34
1628698810000|2021-08-11 16:20:10|737120.5|736120.5|737142.8|736142.8|737174.1|736174.1|737115.9|736115.9|37
1628698820000|2021-08-11 16:20:20|737145.9|736145.9|737090.1|736090.1|737154.1|736154.1|737065.2|736065.2|33
1628698830000|2021-08-11 16:20:30|737083.9|736083.9|737098.8|736098.8|737100.7|736100.7|737077|736077|28
1628698840000|2021-08-11 16:20:40|737108.9|736108.9|737116.2|736116.2|737133.9|736133.9|737099.9|736099.9|23
1628698850000|2021-08-11 16:20:50|737115.7|736115.7|737171.9|736171.9|737179.7|736179.7|737115.7|736115.7|31
1628698860000|2021-08-11 16:21:00|737171.8|736171.8|737169.8|736169.8|737176.9|736176.9|737164.8|736164.8|31
1628698870000|2021-08-11 16:21:10|737168.5|736168.5|737144.3|736144.3|737177.2|736177.2|737142.8|736142.8|28
1628698880000|2021-08-11 16:21:20|737143.2|736143.2|737148.7|736148.7|737154.5|736154.5|737135.4|736135.4|33
1628698890000|2021-08-11 16:21:30|737149.5|736149.5|737118.4|736118.4|737627.4|736149.5|737106.2|735617.4|33
1628698900000|2021-08-11 16:21:40|737116.5|736116.5|737056.1|736056.1|737566.9|736116.5|737043.2|735557.6|29
1628698910000|2021-08-11 16:21:50|737048|736048|737052.3|736052.3|737557.3|736062.2|737038|735557.3|29
1628698920000|2021-08-11 16:22:00|737060.1|736060.1|737018.8|736018.8|737539.2|736068.8|737015.2|735519.9|29
1628698930000|2021-08-11 16:22:10|737020.4|736020.4|737034.7|736034.7|737039.1|736039.1|737020.4|736020.4|21
1628698940000|2021-08-11 16:22:20|737036.1|736036.1|737542.8|735542.8|737542.8|736036.8|737020|735542.8|19
1628698950000|2021-08-11 16:22:30|737538.2|735538.2|737056.4|736056.4|737538.2|736060.4|737041.1|735538.2|17
1628698960000|2021-08-11 16:22:40|737053.3|736053.3|737529.3|735529.3|737529.3|736061.4|737021.1|735529.3|15
1628698970000|2021-08-11 16:22:50|737525.3|735525.3|737062.2|736062.2|737525.3|736070.7|737021.6|735525.3|24
1628698980000|2021-08-11 16:23:00|737065.6|736065.6|737107.4|736107.4|737612.7|736112|737065.6|735607.9|26
1628698990000|2021-08-11 16:23:10|737104.6|736104.6|737053.2|736053.2|737112.2|736112.2|737046.9|736046.9|27
1628699000000|2021-08-11 16:23:20|737044|736044|737059.6|736059.6|737567.9|736073.8|737039.8|735560.1|28
1628699010000|2021-08-11 16:23:30|737054.7|736054.7|737076.6|736076.6|737079.2|736079.2|737054.7|736054.7|24
1628699020000|2021-08-11 16:23:40|737079.6|736079.6|737077.5|736077.5|737079.6|736079.6|737072.7|736072.7|19
1628699030000|2021-08-11 16:23:50|737082.8|736082.8|737061.5|736061.5|737576.7|736082.8|737058.2|735576.7|25
1628699040000|2021-08-11 16:24:00|737062.6|736062.6|737538.3|735538.3|737568|736064.1|737012.1|735522.2|26
1628699050000|2021-08-11 16:24:10|737541.1|735541.1|737017.7|736017.7|737544.4|736017.7|737014.1|735536.8|10
1628699060000|2021-08-11 16:24:20|737016.7|736016.7|737028.9|736028.9|737028.9|736028.9|737015.2|736015.2|10
1628699070000|2021-08-11 16:24:30|737032.1|736032.1|737028|736028|737032.1|736032.1|737024.6|736024.6|14
1628699080000|2021-08-11 16:24:40|737015.5|736015.5|737023|736023|737552.8|736037.4|737015.5|735535.3|22
1628699090000|2021-08-11 16:24:50|737040.2|736040.2|737034.6|736034.6|737046.5|736046.5|737030.7|736030.7|25
1628699100000|2021-08-11 16:25:00|737035.4|736035.4|737027.3|736027.3|737544.2|736035.4|737023.5|735542.1|27
1628699110000|2021-08-11 16:25:10|737024.9|736024.9|737003.5|736003.5|737513.3|736026.9|736983|735489.2|19
1628699120000|2021-08-11 16:25:20|737002.1|736002.1|736997.1|735997.1|737003.9|736003.9|736990|735990|16
1628699130000|2021-08-11 16:25:30|737516.5|735516.5|737015.5|736015.5|737516.5|736018.2|736997.3|735516.5|23
1628699140000|2021-08-11 16:25:40|737014.8|736014.8|736989.7|735989.7|737507.9|736025.2|736989.6|735494.7|30
1628699150000|2021-08-11 16:25:50|736992|735992|736993.8|735993.8|736993.8|735993.8|736974.7|735974.7|24
1628699160000|2021-08-11 16:26:00|736984.2|735984.2|736980.4|735980.4|736991.5|735991.5|736980.4|735980.4|26
1628699170000|2021-08-11 16:26:10|736977.7|735977.7|736983.6|735983.6|736984.2|735984.2|736975.1|735975.1|23
1628699180000|2021-08-11 16:26:20|736981|735981|737044.7|736044.7|737045.5|736045.5|736981|735981|32
1628699190000|2021-08-11 16:26:30|737040.3|736040.3|737088.8|736088.8|737098.1|736098.1|737032.2|736032.2|30
1628699200000|2021-08-11 16:26:40|737085.9|736085.9|737069.1|736069.1|737085.9|736085.9|737051.1|736051.1|27
1628699210000|2021-08-11 16:26:50|737068|736068|737095.8|736095.8|737101|736101|737048.5|736048.5|21
1628699220000|2021-08-11 16:27:00|737089.5|736089.5|737090|736090|737105.4|736105.4|737085.1|736085.1|30
1628699230000|2021-08-11 16:27:10|737091.8|736091.8|737091.2|736091.2|737097.8|736097.8|737088.7|736088.7|17
1628699240000|2021-08-11 16:27:20|737092.9|736092.9|737094.6|736094.6|737095.9|736095.9|737085.4|736085.4|12
1628699250000|2021-08-11 16:27:30|737092.9|736092.9|737090.2|736090.2|737095.7|736095.7|737081.5|736081.5|17
1628699260000|2021-08-11 16:27:40|737091.2|736091.2|737092.7|736092.7|737113.6|736113.6|737088.9|736088.9|22
1628699270000|2021-08-11 16:27:50|737105.5|736105.5|737132|736132|737636.8|736135.3|737105.5|735634.9|20
1628699280000|2021-08-11 16:28:00|737135.6|736135.6|737080.4|736080.4|737596.1|736137.1|737052.5|735596.1|24
1628699290000|2021-08-11 16:28:10|737085.2|736085.2|737078.6|736078.6|737085.2|736085.2|737067.3|736067.3|26
1628699300000|2021-08-11 16:28:20|737081.3|736081.3|737083.8|736083.8|737084.9|736084.9|737077.9|736077.9|13
1628699310000|2021-08-11 16:28:30|737085|736085|737087.4|736087.4|737088.7|736088.7|737080.4|736080.4|18
1628699320000|2021-08-11 16:28:40|737088.8|736088.8|737108.7|736108.7|737113.9|736113.9|737086.6|736086.6|11
1628699330000|2021-08-11 16:28:50|737108.6|736108.6|737104.5|736104.5|737108.6|736108.6|737101.7|736101.7|16
1628699340000|2021-08-11 16:29:00|737094.2|736094.2|737182.5|736182.5|737184|736184|737094.2|736094.2|31
1628699350000|2021-08-11 16:29:10|737184|736184|737157.2|736157.2|737184.8|736184.8|737148.8|736148.8|26
1628699360000|2021-08-11 16:29:20|737164.6|736164.6|737157.5|736157.5|737164.6|736164.6|737154.2|736154.2|18
1628699370000|2021-08-11 16:29:30|737158|736158|737157.2|736157.2|737160.1|736160.1|737156.2|736156.2|16
1628699380000|2021-08-11 16:29:40|737154.8|736154.8|737164.5|736164.5|737164.9|736164.9|737146.4|736146.4|14
1628699390000|2021-08-11 16:29:50|737161.1|736161.1|737175.9|736175.9|737175.9|736175.9|737154|736154|14
1628699400000|2021-08-11 16:30:00|737166.3|736166.3|737110.8|736110.8|737166.9|736166.9|737095.8|736095.8|30
1628699410000|2021-08-11 16:30:10|737113.2|736113.2|737111.4|736111.4|737126.9|736126.9|737106.1|736106.1|23
1628699420000|2021-08-11 16:30:20|737109.7|736109.7|737110.4|736110.4|737114.9|736114.9|737100.3|736100.3|20
1628699430000|2021-08-11 16:30:30|737107.3|736107.3|737108|736108|737111.5|736111.5|737099.2|736099.2|17
1628699440000|2021-08-11 16:30:40|737109.5|736109.5|737078.8|736078.8|737581.9|736110.2|737063.1|735570|26
1628699450000|2021-08-11 16:30:50|737076|736076|737026.6|736026.6|737597.4|736101.9|737026.6|735532.5|27
1628699460000|2021-08-11 16:31:00|737533|735533|737012.3|736012.3|737534.6|736033|737012.3|735524|28
1628699470000|2021-08-11 16:31:10|736989.1|735989.1|737482|735482|737483.8|735989.1|736944.2|735465|29
1628699480000|2021-08-11 16:31:20|737478|735478|736969|735969|737478.6|735977.5|736967.1|735473.3|26
1628699490000|2021-08-11 16:31:30|736969.5|735969.5|736980|735980|737479.3|735998.6|736958.6|735445.7|26
1628699500000|2021-08-11 16:31:40|737003.1|736003.1|736992.5|735992.5|737008.3|736008.3|736985.1|735985.1|16
1628699510000|2021-08-11 16:31:50|736990.7|735990.7|736996.3|735996.3|737001.2|736001.2|736989.2|735989.2|17
1628699520000|2021-08-11 16:32:00|736998.7|735998.7|736985.1|735985.1|736998.7|735998.7|736975.4|735975.4|23
1628699530000|2021-08-11 16:32:10|736985.4|735985.4|737466|735466|737466|735988.9|736958.1|735466|26
1628699540000|2021-08-11 16:32:20|736944|735944|736958.7|735958.7|737468.3|735975.9|736944|735460.7|28
1628699550000|2021-08-11 16:32:30|736963.6|735963.6|736949.7|735949.7|736963.6|735963.6|736943.7|735943.7|21
1628699560000|2021-08-11 16:32:40|736958.6|735958.6|736956.6|735956.6|736965.3|735965.3|736954.9|735954.9|8
1628699570000|2021-08-11 16:32:50|736964.6|735964.6|736955.2|735955.2|736965|735965|736955.2|735955.2|10
1628699580000|2021-08-11 16:33:00|736955.5|735955.5|736988.5|735988.5|736996.4|735996.4|736953.5|735953.5|11
1628699590000|2021-08-11 16:33:10|736978|735978|736961.2|735961.2|737464.5|735991.8|736944.1|735463|22
1628699600000|2021-08-11 16:33:20|736961|735961|736931.1|735931.1|737442.9|735962.8|736928.2|735428.3|26
1628699610000|2021-08-11 16:33:30|736931.6|735931.6|737409.7|735409.7|737433.6|735931.6|736914.1|735409.7|32
1628699620000|2021-08-11 16:33:40|737418.6|735418.6|736837.7|735837.7|737418.6|735848.3|736828.6|735408.4|23
1628699630000|2021-08-11 16:33:50|736838.9|735838.9|736838.4|735838.4|736845|735845|736833.2|735833.2|22
1628699640000|2021-08-11 16:34:00|736836.7|735836.7|737325.9|735325.9|737325.9|735841.2|736821.3|735318.1|27
1628699650000|2021-08-11 16:34:10|736804.6|735804.6|736784.7|735784.7|736804.6|735804.6|736784.7|735784.7|21
1628699660000|2021-08-11 16:34:20|736796.6|735796.6|736829|735829|737336.6|735833.6|736785.7|735324.8|30
1628699670000|2021-08-11 16:34:30|736828.4|735828.4|736843.3|735843.3|737353.6|735858.9|736828.4|735345.2|24
1628699680000|2021-08-11 16:34:40|736842.3|735842.3|736852.9|735852.9|736852.9|735852.9|736837.4|735837.4|25
1628699690000|2021-08-11 16:34:50|736862.2|735862.2|736873.1|735873.1|736885.2|735885.2|736862.2|735862.2|21
1628699700000|2021-08-11 16:35:00|736871.5|735871.5|736922.2|735922.2|736936|735936|736871.5|735871.5|26
1628699710000|2021-08-11 16:35:10|736923.9|735923.9|736916.5|735916.5|736927.7|735927.7|736910.2|735910.2|23
1628699720000|2021-08-11 16:35:20|736911.2|735911.2|737318.5|735318.5|737327.8|735919.7|736907.8|735318.5|16
1628699730000|2021-08-11 16:35:30|737315.2|735315.2|737350.6|735350.6|737350.6|735880.7|736808.6|735315.2|36
1628699740000|2021-08-11 16:35:40|737356.9|735356.9|737348.6|735348.6|737356.9|735356.9|737341.6|735341.6|25
1628699750000|2021-08-11 16:35:50|737346.3|735346.3|737388|735388|737388|735888.7|736859.5|735345.1|19
1628699760000|2021-08-11 16:36:00|737370.6|735370.6|737356.9|735356.9|737380|735380|737349.2|735349.2|24
1628699770000|2021-08-11 16:36:10|737355.7|735355.7|736864.1|735864.1|737355.7|735870.3|736852.3|735353.1|19
1628699780000|2021-08-11 16:36:20|736877.5|735877.5|736836.7|735836.7|737360.8|735877.5|736836.7|735358.9|18
1628699790000|2021-08-11 16:36:30|736843|735843|736841.1|735841.1|737352|735845.7|736832.7|735352|18
1628699800000|2021-08-11 16:36:40|736840.3|735840.3|737328.3|735328.3|737330.6|735840.3|736834.5|735314.7|25
1628699810000|2021-08-11 16:36:50|737324.3|735324.3|736863.4|735863.4|737346.3|735873.4|736857.4|735323.2|18
1628699820000|2021-08-11 16:37:00|736864.7|735864.7|736863.2|735863.2|736868.8|735868.8|736855|735855|15
1628699830000|2021-08-11 16:37:10|736863.8|735863.8|736757.2|735757.2|737296.6|735865.5|736753.7|735285.3|24
1628699840000|2021-08-11 16:37:20|736749.6|735749.6|736725.9|735725.9|737245.4|735757.1|736713.9|735237.4|32
1628699850000|2021-08-11 16:37:30|736723.7|735723.7|736721.3|735721.3|736729.6|735729.6|736716.7|735716.7|16
1628699860000|2021-08-11 16:37:40|736722.5|735722.5|736743.5|735743.5|737234.6|735748.9|736717.4|735234.6|27
1628699870000|2021-08-11 16:37:50|736744.7|735744.7|736742.5|735742.5|736744.7|735744.7|736735.4|735735.4|23
1628699880000|2021-08-11 16:38:00|736742.2|735742.2|737241.8|735241.8|737242.5|735752.3|736732.3|735241.8|28
1628699890000|2021-08-11 16:38:10|737244.8|735244.8|736723.7|735723.7|737244.8|735746|736717.8|735228.5|27
1628699900000|2021-08-11 16:38:20|736719.8|735719.8|736725.4|735725.4|736725.6|735725.6|736719.8|735719.8|24
1628699910000|2021-08-11 16:38:30|736724.9|735724.9|736733.3|735733.3|736735.6|735735.6|736724.9|735724.9|21
1628699920000|2021-08-11 16:38:40|736731.3|735731.3|736744.4|735744.4|736744.4|735744.4|736725.2|735725.2|27
1628699930000|2021-08-11 16:38:50|737252.5|735252.5|736776.5|735776.5|737259.5|735782.6|736766.2|735246.6|19
1628699940000|2021-08-11 16:39:00|736775|735775|736763.9|735763.9|736776.2|735776.2|736754.9|735754.9|28
1628699950000|2021-08-11 16:39:10|736762.6|735762.6|736764.8|735764.8|736766.6|735766.6|736761.1|735761.1|20
1628699960000|2021-08-11 16:39:20|736764.5|735764.5|736772.5|735772.5|736783.6|735783.6|736764.5|735764.5|20
1628699970000|2021-08-11 16:39:30|736775.7|735775.7|736778.4|735778.4|736778.6|735778.6|736770.4|735770.4|14
1628699980000|2021-08-11 16:39:40|736779.6|735779.6|736781.6|735781.6|736781.6|735781.6|736769.3|735769.3|18
1628699990000|2021-08-11 16:39:50|736781|735781|736779.7|735779.7|736783.8|735783.8|736779.7|735779.7|22
1628700000000|2021-08-11 16:40:00|736765.3|735765.3|736551.2|735551.2|737267|735765.3|736547.9|735137.7|32
1628700010000|2021-08-11 16:40:10|736554|735554|736424.2|735424.2|736947|735556.7|736411|734924.4|34
1628700020000|2021-08-11 16:40:20|736426.9|735426.9|736375.7|735375.7|736896.9|735426.9|736349.1|734866.7|28
1628700030000|2021-08-11 16:40:30|736377.2|735377.2|736373.4|735373.4|736387|735387|736364.3|735364.3|22
1628700040000|2021-08-11 16:40:40|736377.6|735377.6|736382.3|735382.3|736382.3|735382.3|736369.4|735369.4|23
1628700050000|2021-08-11 16:40:50|736379.9|735379.9|736383.6|735383.6|736386.5|735386.5|736379.9|735379.9|18
1628700060000|2021-08-11 16:41:00|736381|735381|736439.9|735439.9|736446.9|735446.9|736372.3|735372.3|30
1628700070000|2021-08-11 16:41:10|736441.2|735441.2|736493|735493|736496.6|735496.6|736441.2|735441.2|32
1628700080000|2021-08-11 16:41:20|736497.9|735497.9|736525.4|735525.4|736531.4|735531.4|736486.8|735486.8|32
1628700090000|2021-08-11 16:41:30|736522.3|735522.3|736446.2|735446.2|736995.9|735522.3|736446.2|734974.3|31
1628700100000|2021-08-11 16:41:40|736446.7|735446.7|736465.1|735465.1|736472.8|735472.8|736436|735436|28
1628700110000|2021-08-11 16:41:50|736472.3|735472.3|736461.5|735461.5|736472.3|735472.3|736437|735437|34
1628700120000|2021-08-11 16:42:00|736448.6|735448.6|736440.9|735440.9|736967.3|735464.4|736436.6|734967.3|26
1628700130000|2021-08-11 16:42:10|736439.9|735439.9|736408|735408|736444.3|735444.3|736405.9|735405.9|28
1628700140000|2021-08-11 16:42:20|736401.5|735401.5|736405.4|735405.4|736410.5|735410.5|736401.5|735401.5|11
1628700150000|2021-08-11 16:42:30|736407.2|735407.2|736410.2|735410.2|736410.6|735410.6|736401|735401|20
1628700160000|2021-08-11 16:42:40|736412.9|735412.9|736443.9|735443.9|736450.5|735450.5|736406|735406|29
1628700170000|2021-08-11 16:42:50|736438.1|735438.1|736447.1|735447.1|736449.9|735449.9|736430.7|735430.7|30
1628700180000|2021-08-11 16:43:00|736454.8|735454.8|736436.7|735436.7|736459.1|735459.1|736435.7|735435.7|21
1628700190000|2021-08-11 16:43:10|736438.9|735438.9|736474|735474|736482.7|735482.7|736436.4|735436.4|30
1628700200000|2021-08-11 16:43:20|736477.4|735477.4|736476|735476|736495.7|735495.7|736451.4|735451.4|28
1628700210000|2021-08-11 16:43:30|736482.4|735482.4|736439.1|735439.1|736500.9|735500.9|736437|735437|28
1628700220000|2021-08-11 16:43:40|736455.8|735455.8|736445.2|735445.2|736455.8|735455.8|736435.3|735435.3|19
1628700230000|2021-08-11 16:43:50|736449.2|735449.2|736443.1|735443.1|736449.6|735449.6|736442.9|735442.9|16
1628700240000|2021-08-11 16:44:00|736442.9|735442.9|736418.9|735418.9|736448.6|735448.6|736409.7|735409.7|37
1628700250000|2021-08-11 16:44:10|736422.3|735422.3|736421.6|735421.6|736426.3|735426.3|736414.6|735414.6|23
1628700260000|2021-08-11 16:44:20|736421|735421|736397|735397|736425.9|735425.9|736388|735388|25
1628700270000|2021-08-11 16:44:30|736393.1|735393.1|736361.2|735361.2|736395.1|735395.1|736355.7|735355.7|22
1628700280000|2021-08-11 16:44:40|736366.4|735366.4|736279.3|735279.3|736369.9|735369.9|736248.1|735248.1|24
1628700290000|2021-08-11 16:44:50|736278.1|735278.1|736277.5|735277.5|736280.1|735280.1|736265.5|735265.5|25
1628700300000|2021-08-11 16:45:00|736276.1|735276.1|736227|735227|736757.4|735276.4|736217.5|734749.8|36
1628700310000|2021-08-11 16:45:10|736230.3|735230.3|736215.7|735215.7|736723.1|735236.7|736215.7|734712.4|27
1628700320000|2021-08-11 16:45:20|736213.1|735213.1|736200.1|735200.1|736213.9|735213.9|736193|735193|25
1628700330000|2021-08-11 16:45:30|736202.5|735202.5|736047.1|735047.1|736674.8|735205.8|736036.9|734674.8|32
1628700340000|2021-08-11 16:45:40|736030.2|735030.2|736492.7|734492.7|736554|735036.3|735980.9|734475.4|40
1628700350000|2021-08-11 16:45:50|736488.2|734488.2|735948.4|734948.4|736515.8|735014.3|735939.9|734477.7|39
1628700360000|2021-08-11 16:46:00|735947.6|734947.6|736483|734483|736483|734958|735930.6|734483|33
1628700370000|2021-08-11 16:46:10|736493.6|734493.6|736335|734335|736493.6|734986.1|735848.8|734321.3|34
1628700380000|2021-08-11 16:46:20|736334.9|734334.9|735839.5|734839.5|736335.2|734854.3|735836.9|734334.2|22
1628700390000|2021-08-11 16:46:30|735835.3|734835.3|736384.8|734384.8|736384.9|734887.4|735835.3|734381.5|26
1628700400000|2021-08-11 16:46:40|736387.2|734387.2|736439|734439|736439|734922.7|735894.1|734386.5|31
1628700410000|2021-08-11 16:46:50|736438.7|734438.7|736486.5|734486.5|736497.9|734497.9|736437.6|734437.6|32
1628700420000|2021-08-11 16:47:00|736469.5|734469.5|736542.7|734542.7|736546.6|734546.6|736469.5|734469.5|33
1628700430000|2021-08-11 16:47:10|736541.5|734541.5|736509|734509|736546|734546|736509|734509|36
1628700440000|2021-08-11 16:47:20|736508.9|734508.9|736507.9|734507.9|736524|734524|736499.1|734499.1|31
1628700450000|2021-08-11 16:47:30|736504.2|734504.2|736569.9|734569.9|736569.9|734569.9|736504.2|734504.2|33
1628700460000|2021-08-11 16:47:40|736569.5|734569.5|736582.8|734582.8|736582.8|734582.8|736563.5|734563.5|28
1628700470000|2021-08-11 16:47:50|736583.5|734583.5|736546.4|734546.4|736598.8|734598.8|736540.8|734540.8|32
1628700480000|2021-08-11 16:48:00|736546|734546|736441.3|734441.3|736546.2|734546.2|736437.7|734437.7|36
1628700490000|2021-08-11 16:48:10|736441.1|734441.1|736445.6|734445.6|736445.9|734445.9|736438.1|734438.1|27
1628700500000|2021-08-11 16:48:20|736445.8|734445.8|736522.1|734522.1|736524.2|734524.2|736445.8|734445.8|28
1628700510000|2021-08-11 16:48:30|736507.8|734507.8|736548|734548|736552.5|734552.5|736506.2|734506.2|34
1628700520000|2021-08-11 16:48:40|736545.6|734545.6|736552.5|734552.5|736553.6|734553.6|736536.9|734536.9|27
1628700530000|2021-08-11 16:48:50|736555.3|734555.3|736560.6|734560.6|736560.8|735049.2|736036.9|734541.5|24
1628700540000|2021-08-11 16:49:00|736562.1|734562.1|736550.4|734550.4|736562.1|734562.1|736545.7|734545.7|24
1628700550000|2021-08-11 16:49:10|736554.7|734554.7|736562.2|734562.2|736567.6|734567.6|736547.7|734547.7|24
1628700560000|2021-08-11 16:49:20|736561.8|734561.8|736590.1|734590.1|736590.1|734590.1|736511|734511|30
1628700570000|2021-08-11 16:49:30|736584.1|734584.1|736678.7|734678.7|736687.4|735183.2|736183.2|734582.1|27
1628700580000|2021-08-11 16:49:40|736675.8|734675.8|736688.2|734688.2|736688.7|734688.7|736675.8|734675.8|23
1628700590000|2021-08-11 16:49:50|736690.6|734690.6|736680.9|734680.9|736700.2|734700.2|736653.5|734653.5|29
1628700600000|2021-08-11 16:50:00|736681.5|734681.5|736667.4|734667.4|736682.4|734682.4|736667.4|734667.4|20
1628700610000|2021-08-11 16:50:10|736667.5|734667.5|736673.6|734673.6|736675.3|734675.3|736666.4|734666.4|23
1628700620000|2021-08-11 16:50:20|736673.8|734673.8|736703.9|734703.9|736704|734704|736672.8|734672.8|24
1628700630000|2021-08-11 16:50:30|736704.3|734704.3|736708.9|734708.9|736709.8|734709.8|736700.5|734700.5|30
1628700640000|2021-08-11 16:50:40|736726.1|734726.1|736731.8|734731.8|736731.8|735237.2|736237.2|734724.6|32
1628700650000|2021-08-11 16:50:50|736723.1|734723.1|736714.9|734714.9|736732.1|734732.1|736714.9|734714.9|38
1628700660000|2021-08-11 16:51:00|736715.4|734715.4|736698|734698|736717.7|734717.7|736685.8|734685.8|29
1628700670000|2021-08-11 16:51:10|736696|734696|736700.9|734700.9|736704.6|734704.6|736694.2|734694.2|30
1628700680000|2021-08-11 16:51:20|736704.7|734704.7|736703.5|734703.5|736709.5|734709.5|736701.3|734701.3|25
1628700690000|2021-08-11 16:51:30|736700.1|734700.1|736195.9|735195.9|736700.1|735199.6|736195.9|734694.8|24
1628700700000|2021-08-11 16:51:40|736197.6|735197.6|736203.2|735203.2|736205.5|735205.5|736196.6|735196.6|27
1628700710000|2021-08-11 16:51:50|736203.3|735203.3|736126.3|735126.3|736645.9|735206.7|736116.3|734622.7|26
1628700720000|2021-08-11 16:52:00|736123.8|735123.8|736661.1|734661.1|736665.3|735124.6|736105.9|734578.7|36
1628700730000|2021-08-11 16:52:10|736665.7|734665.7|736676.5|734676.5|736678.8|734678.8|736663.1|734663.1|33
1628700740000|2021-08-11 16:52:20|736674.7|734674.7|736683.2|734683.2|736686.5|734686.5|736674.7|734674.7|24
1628700750000|2021-08-11 16:52:30|736687.1|734687.1|736262.9|735262.9|736745|735263.8|736188.5|734687.1|29
1628700760000|2021-08-11 16:52:40|736258.9|735258.9|736267.8|735267.8|736764.2|735278.4|736256.1|734756|34
1628700770000|2021-08-11 16:52:50|736269.1|735269.1|736748.9|734748.9|736750.2|735271.5|736249.9|734748.1|25
1628700780000|2021-08-11 16:53:00|736749.3|734749.3|736760.9|734760.9|736760.9|734760.9|736748.2|734748.2|35
1628700790000|2021-08-11 16:53:10|736759.5|734759.5|736721.5|734721.5|736760|735305|736226.7|734721.5|20
1628700800000|2021-08-11 16:53:20|736742.1|734742.1|736765.5|734765.5|736769.8|734769.8|736742.1|734742.1|33
1628700810000|2021-08-11 16:53:30|736766.7|734766.7|736755.6|734755.6|736767|734767|736755.6|734755.6|19
1628700820000|2021-08-11 16:53:40|736711.5|734711.5|736732.1|734732.1|736733.3|735254.7|736220.4|734709.6|31
1628700830000|2021-08-11 16:53:50|736738.6|734738.6|736725|734725|736738.6|735237.8|736221.5|734713.5|26
1628700840000|2021-08-11 16:54:00|736728.4|734728.4|736712.8|734712.8|736728.4|735214.3|736214.3|734703.4|24
1628700850000|2021-08-11 16:54:10|736715.7|734715.7|736233.3|735233.3|736720.8|735233.3|736233.3|734708.9|21
1628700860000|2021-08-11 16:54:20|736732|734732|736222.4|735222.4|736732|735235.8|736220.5|734732|16
1628700870000|2021-08-11 16:54:30|736221.3|735221.3|736693.8|734693.8|736697.8|735224.7|736221.3|734685.3|21
1628700880000|2021-08-11 16:54:40|736696.1|734696.1|736697.9|734697.9|736699.1|734699.1|736686.4|734686.4|23
1628700890000|2021-08-11 16:54:50|736702.2|734702.2|736731.2|734731.2|736734|734734|736702.2|734702.2|27
1628700900000|2021-08-11 16:55:00|736734.6|734734.6|736667.4|734667.4|736736.7|734736.7|736666.7|734666.7|22
1628700910000|2021-08-11 16:55:10|736664.9|734664.9|736520.9|734520.9|736664.9|734664.9|736520.8|734520.8|33
1628700920000|2021-08-11 16:55:20|736521|734521|736482.8|734482.8|736525|734525|736461.9|734461.9|29
1628700930000|2021-08-11 16:55:30|736479.6|734479.6|736474.8|734474.8|736503.5|734503.5|736474.8|734474.8|27
1628700940000|2021-08-11 16:55:40|736472.4|734472.4|736452|734452|736479|734479|736448.2|734448.2|26
1628700950000|2021-08-11 16:55:50|736444.7|734444.7|736457|734457|736472|734472|736436.5|734436.5|28
1628700960000|2021-08-11 16:56:00|736456|734456|736454.7|734454.7|736474.5|734474.5|736450.2|734450.2|31
1628700970000|2021-08-11 16:56:10|736455.2|734455.2|736479.4|734479.4|736486.4|734486.4|736452.1|734452.1|27
1628700980000|2021-08-11 16:56:20|736483.4|734483.4|736496.9|734496.9|736496.9|734496.9|736483.4|734483.4|26
1628700990000|2021-08-11 16:56:30|736499.4|734499.4|736499|734499|736500.8|734500.8|736478.2|734478.2|21
1628701000000|2021-08-11 16:56:40|736502.3|734502.3|736515.4|734515.4|736515.5|734515.5|736486.2|734486.2|25
1628701010000|2021-08-11 16:56:50|736520.7|734520.7|736507.9|734507.9|736520.7|734996.8|735991|734486.1|32
1628701020000|2021-08-11 16:57:00|736508|734508|736427.4|734427.4|736508.5|734508.5|736407.6|734407.6|33
1628701030000|2021-08-11 16:57:10|736432.5|734432.5|736487.2|734487.2|736491.4|734979.7|735970.8|734432.5|33
1628701040000|2021-08-11 16:57:20|736486.3|734486.3|736514.4|734514.4|736525.3|735023.4|736006|734482.6|30
1628701050000|2021-08-11 16:57:30|736504.4|734504.4|736530.2|734530.2|736533.7|735024.7|736007.6|734501.4|33
1628701060000|2021-08-11 16:57:40|736530.1|734530.1|736496.5|734496.5|736534|734534|736496.5|734496.5|24
1628701070000|2021-08-11 16:57:50|736501.5|734501.5|736504.3|734504.3|736506.6|734506.6|736497.6|734497.6|21
1628701080000|2021-08-11 16:58:00|736502.4|734502.4|735935.3|734935.3|736515.7|734938.4|735920.6|734477|29
1628701090000|2021-08-11 16:58:10|735931.4|734931.4|736421.5|734421.5|736434.1|734931.4|735931.4|734420|21
1628701100000|2021-08-11 16:58:20|736424.4|734424.4|736422.5|734422.5|736424.4|734902.9|735897.2|734406.7|24
1628701110000|2021-08-11 16:58:30|736422|734422|735908.4|734908.4|736429.2|734935.9|735908.4|734413.3|30
1628701120000|2021-08-11 16:58:40|735926.2|734926.2|736450.5|734450.5|736454.5|734926.6|735926.2|734436.8|28
1628701130000|2021-08-11 16:58:50|736450.8|734450.8|736452.8|734452.8|736453.5|734453.5|736446|734446|24
1628748060000|2021-08-12 06:01:00|735518.2|733518.2|735523.3|733523.3|735558.5|733558.5|735515.5|733515.5|12
1628748070000|2021-08-12 06:01:10|735526.1|733526.1|735540.1|733540.1|735618.2|733618.2|735511.2|733511.2|10
1628748080000|2021-08-12 06:01:20|735523|733523|735525.5|733525.5|735542.3|733542.3|735503.3|733503.3|14
1628748090000|2021-08-12 06:01:30|735528.8|733528.8|735524.1|733524.1|735532.2|733532.2|735511.7|733511.7|12
1628748100000|2021-08-12 06:01:40|735524.8|733524.8|735518|733518|735532.3|733532.3|735503.9|733503.9|9
1628748110000|2021-08-12 06:01:50|735485.5|733485.5|735500.4|733500.4|735529.2|733529.2|735485.5|733485.5|14
1628748120000|2021-08-12 06:02:00|735501.7|733501.7|735509.3|733509.3|735509.3|733509.3|735484.9|733484.9|21
1628748130000|2021-08-12 06:02:10|735537.8|733537.8|735521.3|733521.3|735537.8|733537.8|735521.3|733521.3|6
1628748140000|2021-08-12 06:02:20|735546.9|733546.9|735533.4|733533.4|735554.5|733554.5|735507.1|733507.1|23
1628748150000|2021-08-12 06:02:30|735529.6|733529.6|735582.6|733582.6|735588.5|733588.5|735504.2|733504.2|21
1628748160000|2021-08-12 06:02:40|735087.3|734087.3|735675.8|733675.8|735685.5|734096|735083.6|733601.2|23
1628748170000|2021-08-12 06:02:50|735679.8|733679.8|735706.3|733706.3|735713.7|733713.7|735676.9|733676.9|24
1628748180000|2021-08-12 06:03:00|735705.4|733705.4|735734.8|733734.8|735767.7|733767.7|735705.4|733705.4|19
1628748190000|2021-08-12 06:03:10|735734.7|733734.7|735704.8|733704.8|735785|733785|735704.8|733704.8|24
1628748200000|2021-08-12 06:03:20|735717.5|733717.5|735768|733768|735782.4|733782.4|735700.6|733700.6|30
1628748210000|2021-08-12 06:03:30|735765.2|733765.2|735686.4|733686.4|735775.9|733775.9|735645.5|733645.5|34
1628748220000|2021-08-12 06:03:40|735688.4|733688.4|735735.7|733735.7|735743.2|733743.2|735687.4|733687.4|23
1628748230000|2021-08-12 06:03:50|735733.9|733733.9|735722.4|733722.4|735759.8|733759.8|735671.3|733671.3|18
1628748240000|2021-08-12 06:04:00|735715.4|733715.4|735713.7|733713.7|735731.4|734206|735206|733693.5|29
1628748250000|2021-08-12 06:04:10|735714.6|733714.6|735658.3|733658.3|735734.6|733734.6|735611|733611|19
1628748260000|2021-08-12 06:04:20|735656.4|733656.4|735622.1|733622.1|735657.2|733657.2|735622.1|733622.1|11
1628748270000|2021-08-12 06:04:30|735619.2|733619.2|735656.6|733656.6|735669.3|733669.3|735619.2|733619.2|19
1628748280000|2021-08-12 06:04:40|735654.1|733654.1|735652.6|733652.6|735660.8|733660.8|735638.5|733638.5|14
1628748290000|2021-08-12 06:04:50|735632.8|733632.8|735665.3|733665.3|735665.3|733665.3|735632.8|733632.8|7
1628748300000|2021-08-12 06:05:00|735668.7|733668.7|735718.9|733718.9|735730.5|733730.5|735652.8|733652.8|27
1628748310000|2021-08-12 06:05:10|735722.2|733722.2|735741.5|733741.5|735748.6|733748.6|735688.1|733688.1|25
1628748320000|2021-08-12 06:05:20|735738.8|733738.8|735715.2|733715.2|735744.2|733744.2|735682.3|733682.3|28
1628748330000|2021-08-12 06:05:30|735689.8|733689.8|735755.4|733755.4|735758|733758|735683.2|733683.2|20
1628748340000|2021-08-12 06:05:40|735754.1|733754.1|735801|733801|735803.6|733803.6|735700|733700|19
1628748350000|2021-08-12 06:05:50|735803.4|733803.4|735801.1|733801.1|735840.7|733840.7|735784.7|733784.7|29
1628748360000|2021-08-12 06:06:00|735801.7|733801.7|735781.6|733781.6|735822.2|733822.2|735718|733718|24
1628748370000|2021-08-12 06:06:10|735778.8|733778.8|735764.5|733764.5|735798|733798|735742.1|733742.1|15
1628748380000|2021-08-12 06:06:20|735778.5|733778.5|735724.9|733724.9|735778.5|734258|735258|733691.7|11
1628748390000|2021-08-12 06:06:30|735733.5|733733.5|735731.1|733731.1|735737.7|733737.7|735720.2|733720.2|15
1628748400000|2021-08-12 06:06:40|735694.5|733694.5|735723.1|733723.1|735737.9|733737.9|735694.5|733694.5|16
1628748410000|2021-08-12 06:06:50|735724.6|733724.6|735233.7|734233.7|735735.4|734234.1|735231.3|733720.7|17
1628748420000|2021-08-12 06:07:00|735231.9|734231.9|735712.5|733712.5|735712.5|734233.8|735226.7|733660.1|18
1628748430000|2021-08-12 06:07:10|735711.8|733711.8|735696.8|733696.8|735720.6|733720.6|735696.8|733696.8|13
1628748440000|2021-08-12 06:07:20|735703.8|733703.8|735717.1|733717.1|735737.9|733737.9|735703.8|733703.8|13
1628748450000|2021-08-12 06:07:30|735750.2|733750.2|735222|734222|735758.5|734224.5|735222|733716.4|12
1628748460000|2021-08-12 06:07:40|735212.9|734212.9|735220.3|734220.3|735222|734222|735212.9|734212.9|6
1628748470000|2021-08-12 06:07:50|735715.7|733715.7|735229.9|734229.9|735721.3|734229.9|735220.8|733715.7|15
1628748480000|2021-08-12 06:08:00|735227.8|734227.8|735229.9|734229.9|735233.2|734233.2|735216.1|734216.1|14
1628748490000|2021-08-12 06:08:10|735210.7|734210.7|735211.9|734211.9|735800.6|734225.8|735210.7|733710.1|23
1628748500000|2021-08-12 06:08:20|735203.4|734203.4|735715.1|733715.1|735715.1|734217|735203.4|733715.1|8
1628748510000|2021-08-12 06:08:30|735715.8|733715.8|735215.8|734215.8|735715.8|734230|735208.4|733690|19
1628748520000|2021-08-12 06:08:40|735213.5|734213.5|735610.5|733610.5|735655.5|734213.5|735213.5|733514.2|32
1628748530000|2021-08-12 06:08:50|735611.5|733611.5|735557.7|733557.7|735611.5|733611.5|735542.4|733542.4|29
1628748540000|2021-08-12 06:09:00|735556.2|733556.2|735536.7|733536.7|735590.9|733590.9|735515.2|733515.2|30
1628748550000|2021-08-12 06:09:10|735504.4|733504.4|735530.3|733530.3|735555.9|734003.4|734995|733496|24
1628748560000|2021-08-12 06:09:20|735543|733543|735535.8|733535.8|735546.8|733546.8|735510|733510|23
1628748570000|2021-08-12 06:09:30|735540.9|733540.9|735522|733522|735565.4|733565.4|735522|733522|15
1628748580000|2021-08-12 06:09:40|735520.5|733520.5|735538|733538|735579.1|733579.1|735520.5|733520.5|15
1628748590000|2021-08-12 06:09:50|735535.8|733535.8|735002.4|734002.4|735535.8|734017.2|734987.7|733501|12
1628748600000|2021-08-12 06:10:00|734996|733996|734986.8|733986.8|734996|733996|734986.8|733986.8|14
1628748610000|2021-08-12 06:10:10|734988.8|733988.8|735539.6|733539.6|735541.9|733997.6|734988.8|733499.6|10
1628748620000|2021-08-12 06:10:20|735500.5|733500.5|735475.8|733475.8|735500.5|734010|734990.4|733475.8|8
1628748630000|2021-08-12 06:10:30|735479|733479|734982.3|733982.3|735479|733984.4|734978.9|733477.5|13
1628748640000|2021-08-12 06:10:40|734981.2|733981.2|735473.5|733473.5|735476.4|733981.2|734976.6|733472|10
1628748650000|2021-08-12 06:10:50|735444.1|733444.1|735443|733443|735478.8|733987.5|734987.5|733429|14
1628748660000|2021-08-12 06:11:00|735444|733444|734956.9|733956.9|735463.8|733961.9|734953.1|733443.4|26
1628748670000|2021-08-12 06:11:10|734958.4|733958.4|734951.2|733951.2|734958.4|733958.4|734945|733945|15
1628748680000|2021-08-12 06:11:20|734953|733953|735457.2|733457.2|735464.1|733953.3|734953|733441.7|13
1628748690000|2021-08-12 06:11:30|735455.4|733455.4|735450.7|733450.7|735501.4|733501.4|735433.3|733433.3|20
1628748700000|2021-08-12 06:11:40|735452.9|733452.9|735429.4|733429.4|735454|733941.3|734922.5|733420.7|22
1628748710000|2021-08-12 06:11:50|735435.7|733435.7|735432.9|733432.9|735447.6|733447.6|735428.4|733428.4|16
1628748720000|2021-08-12 06:12:00|735421.7|733421.7|735441.6|733441.6|735441.6|733441.6|735418.6|733418.6|14
1628748730000|2021-08-12 06:12:10|735440.2|733440.2|735444.2|733444.2|735447.7|733447.7|735432.9|733432.9|20
1628748740000|2021-08-12 06:12:20|735443.9|733443.9|735439|733439|735443.9|733443.9|735424|733424|7
1628748750000|2021-08-12 06:12:30|735443.2|733443.2|735451.2|733451.2|735508.5|733508.5|735435|733435|16
1628748760000|2021-08-12 06:12:40|735451.9|733451.9|735461.3|733461.3|735466.3|733466.3|735451.9|733451.9|5
1628748770000|2021-08-12 06:12:50|735472.2|733472.2|735548.6|733548.6|735550.5|733550.5|735472.2|733472.2|15
1628748780000|2021-08-12 06:13:00|735547.5|733547.5|735570.7|733570.7|735575|733575|735541.3|733541.3|24
1628748790000|2021-08-12 06:13:10|735541.9|733541.9|735580.1|733580.1|735580.1|733580.1|735512.6|733512.6|25
1628748800000|2021-08-12 06:13:20|735580.5|733580.5|735573.5|733573.5|735580.5|733580.5|735550.5|733550.5|16
1628748810000|2021-08-12 06:13:30|735574.4|733574.4|735553.8|733553.8|735575.5|733575.5|735552|733552|19
1628748820000|2021-08-12 06:13:40|735552.6|733552.6|735582.5|733582.5|735595.3|733595.3|735542.9|733542.9|26
1628748830000|2021-08-12 06:13:50|735584|733584|735625.9|733625.9|735625.9|733625.9|735582.1|733582.1|17
1628748840000|2021-08-12 06:14:00|735621.1|733621.1|735611.8|733611.8|735623.5|733623.5|735611.3|733611.3|19
1628748850000|2021-08-12 06:14:10|735613.7|733613.7|735612.9|733612.9|735641.3|734137|735137|733563.3|31
1628748860000|2021-08-12 06:14:20|735620|733620|735667.9|733667.9|735670.3|733670.3|735578.3|733578.3|32
1628748870000|2021-08-12 06:14:30|735670.9|733670.9|735152.7|734152.7|735670.9|734159|735150.9|733622.9|18
1628748880000|2021-08-12 06:14:40|735153.6|734153.6|735620.7|733620.7|735640.8|734153.6|735149.5|733601.9|24
1628748890000|2021-08-12 06:14:50|735627.7|733627.7|735604|733604|735627.7|734126|735120|733595.8|11
1628748900000|2021-08-12 06:15:00|735607.5|733607.5|735613.9|733613.9|735665.2|733665.2|735607.5|733607.5|20
1628748910000|2021-08-12 06:15:10|735609.1|733609.1|735625.7|733625.7|735626.1|733626.1|735609.1|733609.1|13
1628748920000|2021-08-12 06:15:20|735625.1|733625.1|735587.2|733587.2|735626.8|733626.8|735587.2|733587.2|13
1628748930000|2021-08-12 06:15:30|735588|733588|735580.4|733580.4|735598.9|733598.9|735580.4|733580.4|6
1628748940000|2021-08-12 06:15:40|735611.3|733611.3|735633.9|733633.9|735658|734183|735142.2|733602.3|23
1628748950000|2021-08-12 06:15:50|735639.5|733639.5|735646.7|733646.7|735653.7|733653.7|735639.5|733639.5|20
1628748960000|2021-08-12 06:16:00|735640.5|733640.5|735653.4|733653.4|735663.6|733663.6|735623.7|733623.7|22
1628748970000|2021-08-12 06:16:10|735640.5|733640.5|735669.1|733669.1|735678.8|733678.8|735640.5|733640.5|28
1628748980000|2021-08-12 06:16:20|735667.7|733667.7|735664.8|733664.8|735677.7|733677.7|735651.1|733651.1|17
1628748990000|2021-08-12 06:16:30|735647.4|733647.4|735669.2|733669.2|735684.2|733684.2|735641.7|733641.7|25
1628749000000|2021-08-12 06:16:40|735672.8|733672.8|735653.7|733653.7|735672.8|733672.8|735617.1|733617.1|20
1628749010000|2021-08-12 06:16:50|735652.4|733652.4|735162.1|734162.1|735654.4|734164|735160.8|733651.1|12
1628749020000|2021-08-12 06:17:00|735162.9|734162.9|735153.8|734153.8|735162.9|734162.9|735152.4|734152.4|17
1628749030000|2021-08-12 06:17:10|735154|734154|735593.2|733593.2|735656|734154|735101.2|733585.9|26
1628749040000|2021-08-12 06:17:20|735573.4|733573.4|735591.4|733591.4|735600.5|733600.5|735565|733565|30
1628749050000|2021-08-12 06:17:30|735590.7|733590.7|735607.1|733607.1|735618.9|733618.9|735551.7|733551.7|30
1628749060000|2021-08-12 06:17:40|735606.7|733606.7|735118.5|734118.5|735640.8|734121|735118.2|733606.7|19
1628749070000|2021-08-12 06:17:50|735118.2|734118.2|735596.5|733596.5|735600.4|734118.2|735118.2|733584.5|20
1628749080000|2021-08-12 06:18:00|735599.1|733599.1|735596.9|733596.9|735599.1|733599.1|735583|733583|21
1628749090000|2021-08-12 06:18:10|735601|733601|735597|733597|735601|734117|735111.8|733585.3|22
1628749100000|2021-08-12 06:18:20|735592.3|733592.3|735559.5|733559.5|735612.5|733612.5|735559|733559|22
1628749110000|2021-08-12 06:18:30|735596.7|733596.7|735589.1|733589.1|735620.3|733620.3|735564.2|733564.2|22
1628749120000|2021-08-12 06:18:40|735592.4|733592.4|735604.1|733604.1|735604.7|733604.7|735587.5|733587.5|16
1628749130000|2021-08-12 06:18:50|735599.5|733599.5|735591.9|733591.9|735614.2|733614.2|735540.6|733540.6|19
1628749140000|2021-08-12 06:19:00|735547.7|733547.7|735612.6|733612.6|735618.8|733618.8|735547.7|733547.7|26
1628749150000|2021-08-12 06:19:10|735610.8|733610.8|735640.4|733640.4|735640.4|733640.4|735539.8|733539.8|30
1628749160000|2021-08-12 06:19:20|735632|733632|735614.3|733614.3|735632|734110|735107.3|733597.1|26
1628749170000|2021-08-12 06:19:30|735613.1|733613.1|735620|733620|735620.7|733620.7|735613.1|733613.1|14
1628749180000|2021-08-12 06:19:40|735620.4|733620.4|735645.6|733645.6|735677.5|733677.5|735609.4|733609.4|27
1628749190000|2021-08-12 06:19:50|735640.4|733640.4|735672|733672|735672|733672|735600.9|733600.9|28
1628749200000|2021-08-12 06:20:00|735657.9|733657.9|735625.5|733625.5|735659.3|733659.3|735616|733616|24
1628749210000|2021-08-12 06:20:10|735623.3|733623.3|735635.2|733635.2|735659.1|733659.1|735617.4|733617.4|23
1628749220000|2021-08-12 06:20:20|735654.7|733654.7|735653|733653|735685|733685|735627.9|733627.9|17
1628749230000|2021-08-12 06:20:30|735661.8|733661.8|735662.7|733662.7|735683.7|733683.7|735607.3|733607.3|20
1628749240000|2021-08-12 06:20:40|735640.2|733640.2|735641.2|733641.2|735699.6|734199.7|735176.9|733623.1|25
1628749250000|2021-08-12 06:20:50|735606.7|733606.7|735683.3|733683.3|735685.4|734179.4|735172.3|733597.5|28
1628749260000|2021-08-12 06:21:00|735685.7|733685.7|735160.5|734160.5|735702.5|734203.8|735158.7|733663.1|25
1628749270000|2021-08-12 06:21:10|735162.1|734162.1|735656.8|733656.8|735657.7|734162.1|735154.3|733647|22
1628749280000|2021-08-12 06:21:20|735655.3|733655.3|735655.8|733655.8|735657.4|733657.4|735655.3|733655.3|10
1628749290000|2021-08-12 06:21:30|735655.5|733655.5|735650|733650|735657.4|733657.4|735649|733649|11
1628749300000|2021-08-12 06:21:40|735650.3|733650.3|735655.5|733655.5|735655.5|733655.5|735644.7|733644.7|21
1628749310000|2021-08-12 06:21:50|735660.1|733660.1|735150.8|734150.8|735660.1|734160.9|735149.5|733660.1|17
1628749320000|2021-08-12 06:22:00|735149.5|734149.5|735091.8|734091.8|735652.4|734153.5|735091.8|733626.7|17
1628749330000|2021-08-12 06:22:10|735081.8|734081.8|735051.8|734051.8|735587.6|734084.2|735051.8|733541.9|26
1628749340000|2021-08-12 06:22:20|735052|734052|735555.9|733555.9|735578.5|734063.7|735052|733541.8|26
1628749350000|2021-08-12 06:22:30|735559.3|733559.3|735591.1|733591.1|735608|733608|735559.3|733559.3|21
1628749360000|2021-08-12 06:22:40|735592.3|733592.3|735607.5|733607.5|735608.5|733608.5|735580.1|733580.1|17
1628749370000|2021-08-12 06:22:50|735607.3|733607.3|735598.9|733598.9|735607.3|733607.3|735553|733553|18
1628749380000|2021-08-12 06:23:00|735596.8|733596.8|735591.8|733591.8|735596.8|733596.8|735591.8|733591.8|11
1628749390000|2021-08-12 06:23:10|735576.5|733576.5|735588.6|733588.6|735609.8|733609.8|735571.6|733571.6|11
1628749400000|2021-08-12 06:23:20|735602.6|733602.6|735120.7|734120.7|735610.2|734121.7|735119.6|733592.7|17
1628749410000|2021-08-12 06:23:30|735121.9|734121.9|735610.3|733610.3|735624.8|734121.9|735121.9|733601.4|24
1628749420000|2021-08-12 06:23:40|735607.2|733607.2|735594.9|733594.9|735610.1|733610.1|735586.6|733586.6|9
1628749430000|2021-08-12 06:23:50|735603.1|733603.1|735657.2|733657.2|735666.3|733666.3|735603.1|733603.1|29
1628749440000|2021-08-12 06:24:00|735669.9|733669.9|735607.4|733607.4|735669.9|733669.9|735582.8|733582.8|21
1628749450000|2021-08-12 06:24:10|735609.4|733609.4|735600|733600|735615.4|733615.4|735591.1|733591.1|16
1628749460000|2021-08-12 06:24:20|735599.3|733599.3|735579.4|733579.4|735599.8|733599.8|735577.3|733577.3|18
1628749470000|2021-08-12 06:24:30|735587.3|733587.3|735586.8|733586.8|735595.7|733595.7|735584|733584|11
1628749480000|2021-08-12 06:24:40|735589.1|733589.1|735605.6|733605.6|735605.6|733605.6|735586.1|733586.1|13
1628749490000|2021-08-12 06:24:50|735606|733606|735615.9|733615.9|735616.1|733616.1|735605.6|733605.6|11
1628749500000|2021-08-12 06:25:00|735611.5|733611.5|735591.1|733591.1|735612|733612|735589.6|733589.6|11
1628749510000|2021-08-12 06:25:10|735595.4|733595.4|735604.2|733604.2|735604.2|733604.2|735595.4|733595.4|12
1628749520000|2021-08-12 06:25:20|735603.1|733603.1|735120.3|734120.3|735611.2|734120.3|735120.3|733594|19
1628749530000|2021-08-12 06:25:30|735618.3|733618.3|735613|733613|735620|733620|735613|733613|17
1628749540000|2021-08-12 06:25:40|735613.6|733613.6|735112.8|734112.8|735622.6|734112.8|735111|733610.2|22
1628749550000|2021-08-12 06:25:50|735610.8|733610.8|735604|733604|735610.8|733610.8|735603.5|733603.5|14
1628749560000|2021-08-12 06:26:00|735604.3|733604.3|735600.5|733600.5|735605|733605|735585.4|733585.4|16
1628749570000|2021-08-12 06:26:10|735604.9|733604.9|735590.6|733590.6|735604.9|733604.9|735590.6|733590.6|21
1628749580000|2021-08-12 06:26:20|735591.8|733591.8|735593.7|733593.7|735594.9|733594.9|735589.7|733589.7|18
1628749590000|2021-08-12 06:26:30|735591.8|733591.8|735583.7|733583.7|735596.8|733596.8|735568.8|733568.8|16
1628749600000|2021-08-12 06:26:40|735583.5|733583.5|735581.8|733581.8|735583.9|733583.9|735580|733580|12
1628749610000|2021-08-12 06:26:50|735582.7|733582.7|735579.9|733579.9|735582.7|733582.7|735579.8|733579.8|14
1628749620000|2021-08-12 06:27:00|735581.3|733581.3|735575.7|733575.7|735581.3|733581.3|735569.3|733569.3|8
1628749630000|2021-08-12 06:27:10|735578|733578|735064.6|734064.6|735580.2|734064.6|735058|733544.8|19
1628749640000|2021-08-12 06:27:20|735068.1|734068.1|735646.3|733646.3|735651|734068.6|735059.9|733645.3|22
1628749650000|2021-08-12 06:27:30|735607.2|733607.2|735613.3|733613.3|735646.7|733646.7|735597.5|733597.5|35
1628749660000|2021-08-12 06:27:40|735613.1|733613.1|735619.9|733619.9|735619.9|733619.9|735550.9|733550.9|26
1628749670000|2021-08-12 06:27:50|735629|733629|735655.2|733655.2|735672|733672|735625.2|733625.2|25
1628749680000|2021-08-12 06:28:00|735658.1|733658.1|735144.9|734144.9|735700.6|734144.9|735144.9|733641.7|25
1628749690000|2021-08-12 06:28:10|735155.3|734155.3|735155.4|734155.4|735160.8|734160.8|735134.6|734134.6|16
1628749700000|2021-08-12 06:28:20|735642|733642|735636.5|733636.5|735642|733642|735632.2|733632.2|16
1628749710000|2021-08-12 06:28:30|735638.6|733638.6|735637.1|733637.1|735638.6|733638.6|735633.8|733633.8|10
1628749720000|2021-08-12 06:28:40|735635.8|733635.8|735636.5|733636.5|735638.5|733638.5|735622.3|733622.3|17
1628749730000|2021-08-12 06:28:50|735632.4|733632.4|735149.3|734149.3|735667.6|734160.9|735148.4|733632.4|16
1628749740000|2021-08-12 06:29:00|735135.7|734135.7|735140.5|734140.5|735142.3|734142.3|735135.7|734135.7|13
1628749750000|2021-08-12 06:29:10|735140|734140|735142.1|734142.1|735144.9|734144.9|735138.3|734138.3|8
1628749760000|2021-08-12 06:29:20|735143.3|734143.3|735139.8|734139.8|735143.3|734143.3|735138.5|734138.5|12
1628749770000|2021-08-12 06:29:30|735147.5|734147.5|735638.8|733638.8|735777.6|734147.5|735104|733635.1|30
1628749780000|2021-08-12 06:29:40|735632.7|733632.7|735522.9|733522.9|735650.8|734135|735109.8|733511.5|37
1628749790000|2021-08-12 06:29:50|735513.3|733513.3|735690.2|733690.2|735717.7|733717.7|735500.9|733500.9|32
1628749800000|2021-08-12 06:30:00|735692.6|733692.6|735690.7|733690.7|735707|733707|735678.5|733678.5|31
1628749810000|2021-08-12 06:30:10|735685|733685|735678.5|733678.5|735687.4|733687.4|735670.7|733670.7|26
1628749820000|2021-08-12 06:30:20|735677.9|733677.9|735663.4|733663.4|735677.9|733677.9|735659.8|733659.8|14
1628749830000|2021-08-12 06:30:30|735667.4|733667.4|735208.7|734208.7|735690.9|734216.9|735195|733667.4|15
1628749840000|2021-08-12 06:30:40|735210.8|734210.8|735790.6|733790.6|735790.6|734221.1|735204.5|733733.7|28
1628749850000|2021-08-12 06:30:50|735796.1|733796.1|735774.1|733774.1|735808|733808|735749.4|733749.4|35
1628749860000|2021-08-12 06:31:00|735770.1|733770.1|735318.4|734318.4|735818.8|734324.7|735244.2|733726.2|24
1628749870000|2021-08-12 06:31:10|735821.1|733821.1|735775.6|733775.6|735821.1|734309.5|735300.5|733721.6|29
1628749880000|2021-08-12 06:31:20|735778.9|733778.9|735702.5|733702.5|735789.5|734224|735223.1|733698|24
1628749890000|2021-08-12 06:31:30|735713.5|733713.5|735708.8|733708.8|735731|734244.7|735220.6|733694.3|22
1628749900000|2021-08-12 06:31:40|735216|734216|735706.9|733706.9|735710.1|734216|735212.9|733693|22
1628749910000|2021-08-12 06:31:50|735707.5|733707.5|735707.1|733707.1|735709.6|733709.6|735704.6|733704.6|18
1628749920000|2021-08-12 06:32:00|735705.9|733705.9|735180.5|734180.5|735708.9|734185.2|735180.5|733663.5|22
1628749930000|2021-08-12 06:32:10|735641.2|733641.2|735119.6|734119.6|735641.2|734138.9|735107.4|733603.3|24
1628749940000|2021-08-12 06:32:20|735124.8|734124.8|735126.9|734126.9|735129.2|734129.2|735111.8|734111.8|22
1628749950000|2021-08-12 06:32:30|735127.5|734127.5|735128.8|734128.8|735131|734131|735125.5|734125.5|12
1628749960000|2021-08-12 06:32:40|735126.4|734126.4|735134.5|734134.5|735137|734137|735126.4|734126.4|12
1628749970000|2021-08-12 06:32:50|735133.7|734133.7|735632.5|733632.5|735635.1|734133.8|735132.8|733611.1|13
1628749980000|2021-08-12 06:33:00|735630.1|733630.1|735634|733634|735638.6|733638.6|735626.6|733626.6|17
1628749990000|2021-08-12 06:33:10|735631.8|733631.8|735628.1|733628.1|735642.6|733642.6|735628.1|733628.1|20
1628750000000|2021-08-12 06:33:20|735632.7|733632.7|735635.4|733635.4|735637.9|733637.9|735632.7|733632.7|16
1628750010000|2021-08-12 06:33:30|735634|733634|735635|733635|735643.5|733643.5|735626|733626|23
1628750020000|2021-08-12 06:33:40|735633.7|733633.7|735645.6|733645.6|735645.6|733645.6|735622|733622|21
1628750030000|2021-08-12 06:33:50|735644.2|733644.2|735647.7|733647.7|735649.3|733649.3|735637.6|733637.6|19
1628750040000|2021-08-12 06:34:00|735650.6|733650.6|735151.9|734151.9|735663.7|734164.5|735148.2|733645.7|17
1628750050000|2021-08-12 06:34:10|735153.6|734153.6|735149.6|734149.6|735155.7|734155.7|735148.1|734148.1|13
1628750060000|2021-08-12 06:34:20|735150.3|734150.3|735647.5|733647.5|735655.4|734154.1|735148.6|733638.7|25
1628750070000|2021-08-12 06:34:30|735648|733648|735647.9|733647.9|735649.3|733649.3|735636.1|733636.1|20
1628750080000|2021-08-12 06:34:40|735647.8|733647.8|735642.2|733642.2|735656.6|733656.6|735635.4|733635.4|17
1628750090000|2021-08-12 06:34:50|735643.1|733643.1|735642.3|733642.3|735647.6|733647.6|735635.2|733635.2|12
1628750100000|2021-08-12 06:35:00|735643.3|733643.3|735644|733644|735654.7|733654.7|735636.9|733636.9|16
1628750110000|2021-08-12 06:35:10|735648.8|733648.8|735176.5|734176.5|735667.6|734176.5|735175|733636.1|23
1628750120000|2021-08-12 06:35:20|735179|734179|735179|734179|735180.5|734180.5|735173.2|734173.2|12
1628750130000|2021-08-12 06:35:30|735177.3|734177.3|735692.7|733692.7|735694.6|734177.3|735177.3|733660.6|17
1628750140000|2021-08-12 06:35:40|735694.9|733694.9|735695.7|733695.7|735698.1|733698.1|735692.6|733692.6|14
1628750150000|2021-08-12 06:35:50|735694.4|733694.4|735693.3|733693.3|735702.1|733702.1|735686.4|733686.4|10
1628750160000|2021-08-12 06:36:00|735694.8|733694.8|735755.5|733755.5|735756.6|734211.2|735199.2|733692.4|22
1628750170000|2021-08-12 06:36:10|735756.8|733756.8|735305.3|734305.3|735808|734306.2|735302.7|733749.7|28
1628750180000|2021-08-12 06:36:20|735305.1|734305.1|735709|733709|735721.7|734305.1|735300.7|733709|25
1628750190000|2021-08-12 06:36:30|735713.6|733713.6|735683.1|733683.1|735717.7|733717.7|735675.1|733675.1|29
1628750200000|2021-08-12 06:36:40|735709.5|733709.5|735689.9|733689.9|735737.2|734214.6|735195.6|733687.4|22
1628750210000|2021-08-12 06:36:50|735690|733690|735663.9|733663.9|735693.3|733693.3|735663.9|733663.9|21
1628750220000|2021-08-12 06:37:00|735169.5|734169.5|735681.4|733681.4|735681.4|734169.5|735169.5|733653.6|26
1628750230000|2021-08-12 06:37:10|735677.3|733677.3|735691.9|733691.9|735694.5|734194|735180.3|733677.3|28
1628750240000|2021-08-12 06:37:20|735687.2|733687.2|735696.3|733696.3|735699.6|734207.9|735187.8|733687.2|22
1628750250000|2021-08-12 06:37:30|735694.6|733694.6|735690.9|733690.9|735695.4|733695.4|735687.5|733687.5|11
1628750260000|2021-08-12 06:37:40|735690|733690|735226.5|734226.5|735718.2|734228.1|735223.6|733687.4|18
1628750270000|2021-08-12 06:37:50|735224|734224|735225.1|734225.1|735717.1|734225.1|735218.5|733712.5|20
1628750280000|2021-08-12 06:38:00|735226.3|734226.3|735821.3|733821.3|735828.7|734320.6|735226.3|733729.7|25
1628750290000|2021-08-12 06:38:10|735821.5|733821.5|735791.8|733791.8|735821.5|733821.5|735787.4|733787.4|21
1628750300000|2021-08-12 06:38:20|735788.9|733788.9|735267.9|734267.9|735788.9|734273.4|735259.2|733751.9|24
1628750310000|2021-08-12 06:38:30|735268.3|734268.3|735300.4|734300.4|735813.8|734315.5|735268.3|733776.1|25
1628750320000|2021-08-12 06:38:40|735302.6|734302.6|735372.7|734372.7|735875.6|734374|735302.6|733843.6|23
1628750330000|2021-08-12 06:38:50|735372.8|734372.8|735369|734369|735372.8|734372.8|735369|734369|15
1628750340000|2021-08-12 06:39:00|735369.3|734369.3|735871.5|733871.5|735871.5|734373.9|735369.1|733868.4|14
1628750350000|2021-08-12 06:39:10|735868.6|733868.6|735362.2|734362.2|735868.6|734367.8|735360.9|733867.4|12
1628750360000|2021-08-12 06:39:20|735362.6|734362.6|735935.2|733935.2|735945.9|734371.8|735360.2|733894.6|20
1628750370000|2021-08-12 06:39:30|735942.4|733942.4|735953.1|733953.1|735955.2|733955.2|735942.4|733942.4|17
1628750380000|2021-08-12 06:39:40|735956.9|733956.9|735950.6|733950.6|735956.9|733956.9|735949.6|733949.6|15
1628750390000|2021-08-12 06:39:50|735949.8|733949.8|735954.5|733954.5|735955.9|734459|735453.7|733939.7|28
1628750400000|2021-08-12 06:40:00|735955.7|733955.7|735989.5|733989.5|736002.8|734495.9|735485.1|733955.7|29
1628750410000|2021-08-12 06:40:10|735990.1|733990.1|735979.7|733979.7|735992.1|734464|735464|733971|20
1628750420000|2021-08-12 06:40:20|735982.4|733982.4|735983.1|733983.1|735990.8|734480.3|735480.3|733977.3|17
1628750430000|2021-08-12 06:40:30|735983.2|733983.2|735979.5|733979.5|735983.4|733983.4|735976.4|733976.4|13
1628750440000|2021-08-12 06:40:40|735980.3|733980.3|735980.8|733980.8|735987.5|733987.5|735966.7|733966.7|18
1628750450000|2021-08-12 06:40:50|735981.1|733981.1|735991.3|733991.3|736002.1|734002.1|735979.6|733979.6|20
1628750460000|2021-08-12 06:41:00|735988.8|733988.8|735985.6|733985.6|736001.9|734001.9|735982.8|733982.8|24
1628750470000|2021-08-12 06:41:10|735987.5|733987.5|735993.7|733993.7|735997.8|733997.8|735987.5|733987.5|13
1628750480000|2021-08-12 06:41:20|735990.9|733990.9|735984|733984|735998.8|734493.6|735490.1|733965|17
1628750490000|2021-08-12 06:41:30|735989.9|733989.9|735998.9|733998.9|735998.9|734486.8|735463.4|733956.4|25
1628750500000|2021-08-12 06:41:40|735978|733978|735497.9|734497.9|736009.6|734511.6|735447|733957.5|37
1628750510000|2021-08-12 06:41:50|735498.9|734498.9|735951.5|733951.5|736008.5|734510.6|735485.4|733951.5|30
1628750520000|2021-08-12 06:42:00|735462.5|734462.5|735959.3|733959.3|735973|734470.3|735455.7|733939|21
1628750530000|2021-08-12 06:42:10|735961.6|733961.6|735959|733959|735970.4|733970.4|735951.5|733951.5|20
1628750540000|2021-08-12 06:42:20|735963.9|733963.9|735427.6|734427.6|735963.9|734447|735424.3|733928.7|25
1628750550000|2021-08-12 06:42:30|735970.6|733970.6|735457.8|734457.8|735970.6|734474.7|735451.8|733949.7|26
1628750560000|2021-08-12 06:42:40|735454.7|734454.7|735452.7|734452.7|735994.3|734470.8|735452.7|733949|31
1628750570000|2021-08-12 06:42:50|735455.8|734455.8|735965.7|733965.7|735978.6|734455.8|735447.8|733963|22
1628750580000|2021-08-12 06:43:00|735978.9|733978.9|735966.3|733966.3|735978.9|733978.9|735965.6|733965.6|18
1628750590000|2021-08-12 06:43:10|735964.8|733964.8|735966.4|733966.4|735979.2|733979.2|735964.8|733964.8|16
1628750600000|2021-08-12 06:43:20|735968.1|733968.1|735477.5|734477.5|735977.1|734479.8|735463.4|733963|19
1628750610000|2021-08-12 06:43:30|735476.5|734476.5|735982|733982|735990|734480.1|735462.7|733981.5|22
1628750620000|2021-08-12 06:43:40|735975.5|733975.5|735977.4|733977.4|735996.5|734476.7|735476.7|733971.1|22
1628750630000|2021-08-12 06:43:50|735975|733975|735977.5|733977.5|735986.6|733986.6|735975|733975|16
1628750640000|2021-08-12 06:44:00|735977.3|733977.3|735969.2|733969.2|735978.3|733978.3|735964.1|733964.1|16
1628750650000|2021-08-12 06:44:10|735969.5|733969.5|735471.5|734471.5|735969.5|734480.3|735466.4|733968.7|19
1628750660000|2021-08-12 06:44:20|735471|734471|735476|734476|735485.2|734485.2|735471|734471|17
1628750670000|2021-08-12 06:44:30|735476.6|734476.6|735976.4|733976.4|735981.5|734481.9|735476.6|733976.4|18
1628750680000|2021-08-12 06:44:40|735978.9|733978.9|736054.8|734054.8|736054.8|734487|735462.1|733967.3|28
1628750690000|2021-08-12 06:44:50|736041.1|734041.1|736025|734025|736060.7|734060.7|735996.8|733996.8|34
1628750700000|2021-08-12 06:45:00|736011.7|734011.7|735996.2|733996.2|736026.1|734026.1|735996.1|733996.1|29
1628750710000|2021-08-12 06:45:10|735997|733997|736001|734001|736004.4|734004.4|735997|733997|24
1628750720000|2021-08-12 06:45:20|736002.3|734002.3|736016.2|734016.2|736023.5|734023.5|736001.6|734001.6|23
1628750730000|2021-08-12 06:45:30|736004.6|734004.6|736010.8|734010.8|736023.8|734023.8|736004.6|734004.6|24
1628750740000|2021-08-12 06:45:40|736009.3|734009.3|736009.9|734009.9|736026|734026|736009.3|734009.3|17
1628750750000|2021-08-12 06:45:50|736006.5|734006.5|736017.9|734017.9|736025.6|734025.6|736006.5|734006.5|17
1628750760000|2021-08-12 06:46:00|736016.6|734016.6|736012.7|734012.7|736024.7|734024.7|736012.7|734012.7|16
1628750770000|2021-08-12 06:46:10|736011.4|734011.4|735996.9|733996.9|736026.7|734026.7|735995.4|733995.4|20
1628750780000|2021-08-12 06:46:20|735998.5|733998.5|736015.3|734015.3|736024.4|734024.4|735997|733997|23
1628750790000|2021-08-12 06:46:30|736012.5|734012.5|735983.7|733983.7|736014.4|734014.4|735980.5|733980.5|25
1628750800000|2021-08-12 06:46:40|735981.9|733981.9|735979.2|733979.2|735987.8|733987.8|735979.2|733979.2|21
1628750810000|2021-08-12 06:46:50|735980.5|733980.5|735985.8|733985.8|735987.8|733987.8|735978.7|733978.7|15
1628750820000|2021-08-12 06:47:00|735992.2|733992.2|736007.2|734007.2|736020.1|734020.1|735988|733988|17
1628750830000|2021-08-12 06:47:10|736003|734003|736003.4|734003.4|736005.2|734005.2|735999.3|733999.3|8
1628750840000|2021-08-12 06:47:20|736003.1|734003.1|736009.5|734009.5|736017.4|734017.4|736003.1|734003.1|12
1628750850000|2021-08-12 06:47:30|736009.1|734009.1|736018.6|734018.6|736019.5|734019.5|736004.7|734004.7|20
1628750860000|2021-08-12 06:47:40|736015.8|734015.8|735993.1|733993.1|736028.1|734028.1|735993.1|733993.1|19
1628750870000|2021-08-12 06:47:50|735999.8|733999.8|735971.2|733971.2|735999.8|733999.8|735968.9|733968.9|25
1628750880000|2021-08-12 06:48:00|735971.6|733971.6|735808.6|733808.6|735980.3|733980.3|735773.1|733773.1|28
1628750890000|2021-08-12 06:48:10|735269|734269|735862.9|733862.9|735867.1|734280.6|735269|733798.5|28
1628750900000|2021-08-12 06:48:20|735857.9|733857.9|735843.4|733843.4|735880.3|733880.3|735836|733836|32
1628750910000|2021-08-12 06:48:30|735840.6|733840.6|735826|733826|735842|733842|735819.2|733819.2|33
1628750920000|2021-08-12 06:48:40|735828.2|733828.2|735838.4|733838.4|735842.4|733842.4|735824.3|733824.3|25
1628750930000|2021-08-12 06:48:50|735838.1|733838.1|735903.2|733903.2|735903.2|734366.7|735366.7|733838.1|23
1628750940000|2021-08-12 06:49:00|735905.9|733905.9|735917.9|733917.9|735922.1|733922.1|735851.9|733851.9|33
1628750950000|2021-08-12 06:49:10|735917.5|733917.5|735951.3|733951.3|735974.8|733974.8|735916.9|733916.9|29
1628750960000|2021-08-12 06:49:20|735951.9|733951.9|736024|734024|736030.9|734030.9|735950.4|733950.4|23
1628750970000|2021-08-12 06:49:30|736024.6|734024.6|735522.6|734522.6|736059.7|734541.5|735513.5|734024.6|29
1628750980000|2021-08-12 06:49:40|735531.5|734531.5|736021.2|734021.2|736029.7|734531.5|735531.5|733962.5|30
1628750990000|2021-08-12 06:49:50|736019.2|734019.2|736041.2|734041.2|736049.1|734049.1|736015.3|734015.3|22
1628751000000|2021-08-12 06:50:00|736037.3|734037.3|736035|734035|736044.2|734044.2|736032.6|734032.6|13
1628751010000|2021-08-12 06:50:10|736031.9|734031.9|736181.4|734181.4|736185.6|734185.6|736031.6|734031.6|27
1628751020000|2021-08-12 06:50:20|736175.5|734175.5|735718.9|734718.9|736219.7|734725.8|735640.7|734112.2|35
1628751030000|2021-08-12 06:50:30|735717.6|734717.6|736220.9|734220.9|736222.2|734727|735717.6|734213.6|23
1628751040000|2021-08-12 06:50:40|736221.8|734221.8|736216.2|734216.2|736230.8|734725.7|735721.7|734208.5|22
1628751050000|2021-08-12 06:50:50|736216.9|734216.9|736223.7|734223.7|736223.7|734223.7|736207.1|734207.1|17
1628751060000|2021-08-12 06:51:00|736200.3|734200.3|736220|734220|736231.5|734231.5|736196.3|734196.3|19
1628751070000|2021-08-12 06:51:10|736226.4|734226.4|735713.2|734713.2|736226.4|734719.8|735688.9|734187.4|26
1628751080000|2021-08-12 06:51:20|735697.6|734697.6|735732.1|734732.1|736228.5|734732.1|735697.6|734208.3|16
1628751090000|2021-08-12 06:51:30|735725|734725|736228|734228|736228|734725|735713.6|734217.3|13
1628751100000|2021-08-12 06:51:40|736223.5|734223.5|736223.2|734223.2|736226.8|734226.8|736212.7|734212.7|13
1628751110000|2021-08-12 06:51:50|736223.6|734223.6|735708.9|734708.9|736223.6|734712.6|735708.9|734217.8|14
1628751120000|2021-08-12 06:52:00|735726.1|734726.1|735720.2|734720.2|735736.9|734736.9|735717.2|734717.2|16
1628751130000|2021-08-12 06:52:10|735718.1|734718.1|736284.1|734284.1|736284.1|734733.8|735699|734216.6|14
1628751140000|2021-08-12 06:52:20|736280.2|734280.2|736275.4|734275.4|736295.2|734803.7|735771.7|734275.4|20
1628751150000|2021-08-12 06:52:30|736282.9|734282.9|736315.8|734315.8|736315.8|734845.4|735801.8|734278.4|18
1628751160000|2021-08-12 06:52:40|736326.9|734326.9|735828.2|734828.2|736331.8|734828.2|735822.5|734305.6|22
1628751170000|2021-08-12 06:52:50|735824.7|734824.7|736313.8|734313.8|736323.7|734824.7|735817.8|734313.6|15
1628751180000|2021-08-12 06:53:00|736316.4|734316.4|735812.5|734812.5|736317.1|734829.2|735786.2|734298.5|24
1628751190000|2021-08-12 06:53:10|735811.6|734811.6|735803.9|734803.9|735823|734823|735800.1|734800.1|15
1628751200000|2021-08-12 06:53:20|735802.7|734802.7|735816.1|734816.1|735822.9|734822.9|735800.2|734800.2|18
1628751210000|2021-08-12 06:53:30|735818.2|734818.2|736298.8|734298.8|736298.8|734819.2|735797|734289.7|22
1628751220000|2021-08-12 06:53:40|736300|734300|736305.2|734305.2|736311.9|734311.9|736287.9|734287.9|22
1628751230000|2021-08-12 06:53:50|736301.1|734301.1|735820.2|734820.2|736317|734820.2|735785.2|734301.1|17
1628751240000|2021-08-12 06:54:00|735805.3|734805.3|735807.1|734807.1|735826.9|734826.9|735803.8|734803.8|20
1628751250000|2021-08-12 06:54:10|735801.7|734801.7|736285.8|734285.8|736309.3|734805.8|735798|734285.8|21
1628751260000|2021-08-12 06:54:20|736285.7|734285.7|735844.7|734844.7|736320.3|734844.7|735793|734267.6|23
1628751270000|2021-08-12 06:54:30|735832.8|734832.8|736402.7|734402.7|736419.7|734832.8|735814.7|734393.4|28
1628751280000|2021-08-12 06:54:40|736403.7|734403.7|736414.7|734414.7|736438|734438|736387.7|734387.7|25
1628751290000|2021-08-12 06:54:50|736425.7|734425.7|736394.1|734394.1|736433.2|734896|735896|734394.1|29
1628751300000|2021-08-12 06:55:00|736397|734397|736410|734410|736438.1|734438.1|736390.2|734390.2|19
1628751310000|2021-08-12 06:55:10|736397.4|734397.4|736358.9|734358.9|736419.5|734419.5|736335.4|734335.4|25
1628751320000|2021-08-12 06:55:20|736361.8|734361.8|736337.7|734337.7|736378.5|734378.5|736322.1|734322.1|34
1628751330000|2021-08-12 06:55:30|736334.2|734334.2|736342.6|734342.6|736371.2|734846.8|735843.6|734330.5|33
1628751340000|2021-08-12 06:55:40|736327.7|734327.7|736277|734277|736359.6|734359.6|736250.2|734250.2|34
1628751350000|2021-08-12 06:55:50|736282.6|734282.6|736271.2|734271.2|736282.6|734282.6|736253.3|734253.3|29
1628751360000|2021-08-12 06:56:00|736266.6|734266.6|736271.7|734271.7|736300|734300|736233.5|734233.5|31
1628751370000|2021-08-12 06:56:10|736263.3|734263.3|736211.4|734211.4|736296|734296|736208.2|734208.2|28
1628751380000|2021-08-12 06:56:20|736218.8|734218.8|736271.8|734271.8|736272.9|734758.8|735746.5|734205.6|37
1628751390000|2021-08-12 06:56:30|736265.4|734265.4|736307.6|734307.6|736316.2|734316.2|736265.4|734265.4|28
1628751400000|2021-08-12 06:56:40|736290|734290|736303.6|734303.6|736328.9|734328.9|736274.7|734274.7|23
1628751410000|2021-08-12 06:56:50|736301.7|734301.7|736330.2|734330.2|736360.9|734360.9|736241.8|734241.8|30
1628751420000|2021-08-12 06:57:00|736331.8|734331.8|735861.8|734861.8|736369.4|734867|735838|734329.3|33
1628751430000|2021-08-12 06:57:10|735860.2|734860.2|736379|734379|736388.9|734890.1|735860.2|734341.4|35
1628751440000|2021-08-12 06:57:20|736379.2|734379.2|735883.6|734883.6|736384.7|734883.6|735883.6|734357.9|34
1628751450000|2021-08-12 06:57:30|735877.4|734877.4|736375.1|734375.1|736387.7|734887.8|735877.4|734358.6|26
1628751460000|2021-08-12 06:57:40|736372.3|734372.3|736346.8|734346.8|736391.9|734391.9|736346.8|734346.8|24
1628751470000|2021-08-12 06:57:50|735875|734875|736369.3|734369.3|736381.4|734875|735875|734350.1|32
1628751480000|2021-08-12 06:58:00|736369.1|734369.1|736389.3|734389.3|736389.3|734389.3|736359.1|734359.1|26
1628751490000|2021-08-12 06:58:10|736391.4|734391.4|736374.9|734374.9|736391.4|734391.4|736360.2|734360.2|27
1628751500000|2021-08-12 06:58:20|736371.2|734371.2|736368.5|734368.5|736378.3|734378.3|736356.4|734356.4|21
1628751510000|2021-08-12 06:58:30|736376.3|734376.3|736353|734353|736376.3|734376.3|736347.7|734347.7|24
1628751520000|2021-08-12 06:58:40|736351|734351|736371.6|734371.6|736372.6|734854.2|735848.1|734347.2|16
1628751530000|2021-08-12 06:58:50|736345.3|734345.3|736400.2|734400.2|736400.2|734852|735844.5|734322.7|28
1628751540000|2021-08-12 06:59:00|736404.2|734404.2|736420.1|734420.1|736420.1|734906.7|735883.2|734381.5|26
1628751550000|2021-08-12 06:59:10|736416.2|734416.2|736413.7|734413.7|736416.2|734416.2|736402.1|734402.1|24
1628751560000|2021-08-12 06:59:20|736414.8|734414.8|736403.8|734403.8|736414.8|734414.8|736403.8|734403.8|18
1628751570000|2021-08-12 06:59:30|736402.2|734402.2|736419.1|734419.1|736431.6|734431.6|736398.7|734398.7|14
1628751580000|2021-08-12 06:59:40|736422.4|734422.4|736433.4|734433.4|736437.4|734437.4|736421.5|734421.5|12
1628751590000|2021-08-12 06:59:50|736435.5|734435.5|736419.1|734419.1|736436.8|734436.8|736409|734409|30
1628751600000|2021-08-12 07:00:00|736415.8|734415.8|736430.7|734430.7|736441|734441|736398.1|734398.1|39
1628751610000|2021-08-12 07:00:10|736468.7|734468.7|736491.9|734491.9|736620.5|735107.4|736070.8|734468.7|39
1628751620000|2021-08-12 07:00:20|736497.4|734497.4|736525.4|734525.4|736583.7|735064.3|736064.3|734497.4|39
1628751630000|2021-08-12 07:00:30|736532.1|734532.1|736356.6|734356.6|736545.6|734992.4|735840.6|734312.5|39
1628751640000|2021-08-12 07:00:40|736353|734353|736135.8|734135.8|736353|734855.6|735639.7|734028|40
1628751650000|2021-08-12 07:00:50|736123.1|734123.1|736113.8|734113.8|736132|734132|736086.1|734086.1|39
1628751660000|2021-08-12 07:01:00|736089.1|734089.1|735920.9|733920.9|736089.1|734516.9|735508.9|733914.4|37
1628751670000|2021-08-12 07:01:10|735950.9|733950.9|735971.1|733971.1|735979.6|733979.6|735929.3|733929.3|38
1628751680000|2021-08-12 07:01:20|735963.8|733963.8|735980.5|733980.5|735988.8|734473.3|735471.1|733950.5|35
1628751690000|2021-08-12 07:01:30|735967.1|733967.1|736137.3|734137.3|736166.1|734166.1|735967.1|733967.1|38
1628751700000|2021-08-12 07:01:40|736135.8|734135.8|736256.2|734256.2|736322.1|734322.1|736135.8|734135.8|35
1628751710000|2021-08-12 07:01:50|736250.9|734250.9|736238|734238|736250.9|734250.9|736201|734201|35
1628751720000|2021-08-12 07:02:00|736229.8|734229.8|736476.5|734476.5|736492.1|734492.1|736229.8|734229.8|40
1628751730000|2021-08-12 07:02:10|736473.9|734473.9|736558|734558|736563|734563|736433|734433|35
1628751740000|2021-08-12 07:02:20|736557.7|734557.7|736371.4|734371.4|736587.1|735079.6|736079.6|734362.4|38
1628751750000|2021-08-12 07:02:30|736372.6|734372.6|736299.1|734299.1|736372.6|734372.6|736278.1|734278.1|37
1628751760000|2021-08-12 07:02:40|736305.8|734305.8|736267.3|734267.3|736335.4|734335.4|736267.3|734267.3|34
1628751770000|2021-08-12 07:02:50|736245.1|734245.1|736165.7|734165.7|736258.7|734258.7|736165.7|734165.7|38
1628751780000|2021-08-12 07:03:00|736174.1|734174.1|736293.5|734293.5|736300.1|734300.1|736174.1|734174.1|38
1628751790000|2021-08-12 07:03:10|735817.2|734817.2|736353.1|734353.1|736353.1|734824.8|735814|734312.1|26
1628751800000|2021-08-12 07:03:20|736351.8|734351.8|736333.7|734333.7|736358|734821.5|735821.5|734317.9|35
1628751810000|2021-08-12 07:03:30|736383|734383|736502.1|734502.1|736502.1|734502.1|736376.9|734376.9|35
1628751820000|2021-08-12 07:03:40|736000.7|735000.7|736566.8|734566.8|736574.1|735053.6|735999|734547.8|34
1628751830000|2021-08-12 07:03:50|736558.8|734558.8|736651|734651|736651|734651|736557.6|734557.6|37
1628751840000|2021-08-12 07:04:00|736644.1|734644.1|736639.2|734639.2|736711|735091.8|736091.8|734608.1|38
1628751850000|2021-08-12 07:04:10|736637.2|734637.2|736831.5|734831.5|736846.5|735321.9|736321.9|734637.2|32
1628751860000|2021-08-12 07:04:20|736808.9|734808.9|736842.5|734842.5|736858.9|735353.7|736346.2|734788.2|39
1628751870000|2021-08-12 07:04:30|736852.4|734852.4|736972.3|734972.3|737000.3|735463.6|736316.9|734810.4|36
1628751880000|2021-08-12 07:04:40|736974.9|734974.9|736621.1|735621.1|737134.3|735636.1|736613.9|734974.9|35
1628751890000|2021-08-12 07:04:50|736625.2|735625.2|736830.4|734830.4|737080|735625.2|736625.2|734826.2|38
1628751900000|2021-08-12 07:05:00|736833.5|734833.5|736969|734969|736984.8|735473.1|736473.1|734829.4|38
1628751910000|2021-08-12 07:05:10|736957.8|734957.8|736952.2|734952.2|736965.6|734965.6|736947.8|734947.8|35
1628751920000|2021-08-12 07:05:20|736962.9|734962.9|736824.9|734824.9|736966|734966|736824.9|734824.9|39
1628751930000|2021-08-12 07:05:30|736823|734823|736775.2|734775.2|736825.7|734825.7|736750.5|734750.5|36
1628751940000|2021-08-12 07:05:40|736774.6|734774.6|736850.8|734850.8|736856.9|735318.9|736281.1|734774.6|28
1628751950000|2021-08-12 07:05:50|736848.2|734848.2|736838.1|734838.1|736857.8|735345.6|736338.4|734830.5|30
1628751960000|2021-08-12 07:06:00|736868.8|734868.8|736919.5|734919.5|736920.4|734920.4|736868.8|734868.8|35
1628751970000|2021-08-12 07:06:10|736912.5|734912.5|736977|734977|736992|734992|736902.1|734902.1|37
1628751980000|2021-08-12 07:06:20|736958.7|734958.7|736962.8|734962.8|736982.2|734982.2|736946.2|734946.2|32
1628751990000|2021-08-12 07:06:30|736966.3|734966.3|736774.9|734774.9|736966.3|734966.3|736760.3|734760.3|37
1628752000000|2021-08-12 07:06:40|736773.4|734773.4|736798.5|734798.5|736798.5|734798.5|736685.6|734685.6|40
1628752010000|2021-08-12 07:06:50|736779.6|734779.6|736749.3|734749.3|736800.8|734800.8|736744.3|734744.3|37
1628752020000|2021-08-12 07:07:00|736749.5|734749.5|736815.3|734815.3|736830.8|734830.8|736735.4|734735.4|38
1628752030000|2021-08-12 07:07:10|736810.4|734810.4|736824.1|734824.1|736843.3|734843.3|736775.2|734775.2|36
1628752040000|2021-08-12 07:07:20|736820.3|734820.3|736835.8|734835.8|736855.3|734855.3|736803.4|734803.4|38
1628752050000|2021-08-12 07:07:30|736828.6|734828.6|736882.7|734882.7|736890.8|734890.8|736814.2|734814.2|33
1628752060000|2021-08-12 07:07:40|736876.3|734876.3|736339.7|735339.7|736898.4|735373.8|736332|734848.4|36
1628752070000|2021-08-12 07:07:50|736329|735329|736355.5|735355.5|736848.9|735369.9|736328.2|734848.9|35
1628752080000|2021-08-12 07:08:00|736356.5|735356.5|736402.8|735402.8|736432.6|735432.6|736354|735354|31
1628752090000|2021-08-12 07:08:10|736396.5|735396.5|736396.4|735396.4|736403.9|735403.9|736375.1|735375.1|28
1628752100000|2021-08-12 07:08:20|736392.7|735392.7|736392.2|735392.2|736905.6|735430.5|736392.2|734905.6|22
1628752110000|2021-08-12 07:08:30|736386.7|735386.7|736388.1|735388.1|736880.9|735416.3|736377.4|734875.4|35
1628752120000|2021-08-12 07:08:40|736387.8|735387.8|736473.7|735473.7|736478.6|735478.6|736383.1|735383.1|33
1628752130000|2021-08-12 07:08:50|736471.9|735471.9|736490.7|735490.7|736539.5|735539.5|736470.6|735470.6|36
1628752140000|2021-08-12 07:09:00|736490|735490|737336.8|735336.8|737369.3|735801.6|736490|735227.4|41
1628752150000|2021-08-12 07:09:10|737350.4|735350.4|737280.5|735280.5|737370|735855.8|736786.2|735279|39
1628752160000|2021-08-12 07:09:20|737283.9|735283.9|737290.8|735290.8|737301.5|735808|736764.8|735268.4|39
1628752170000|2021-08-12 07:09:30|737284.6|735284.6|737320.5|735320.5|737325.3|735785.5|736785.5|735283.2|38
1628752180000|2021-08-12 07:09:40|737319.7|735319.7|737320.2|735320.2|737349.7|735853.5|736853.5|735302|36
1628752190000|2021-08-12 07:09:50|737306.5|735306.5|736574.6|735574.6|737306.5|735785|736574.6|735047.6|37
1628752200000|2021-08-12 07:10:00|736558.8|735558.8|737171.4|735171.4|737171.4|735677.9|736558.8|735048|36
1628752210000|2021-08-12 07:10:10|737169.3|735169.3|736676.1|735676.1|737169.3|735682.6|736665.7|735169.3|34
1628752220000|2021-08-12 07:10:20|736675.2|735675.2|736776.9|735776.9|736782.2|735782.2|736664.1|735664.1|31
1628752230000|2021-08-12 07:10:30|736779.6|735779.6|736732.5|735732.5|736791.1|735791.1|736728.2|735728.2|32
1628752240000|2021-08-12 07:10:40|736730.3|735730.3|736738.1|735738.1|736776.9|735776.9|736730.3|735730.3|36
1628752250000|2021-08-12 07:10:50|736744.6|735744.6|736733.3|735733.3|737272.3|735749.6|736718.1|735244.6|38
1628752260000|2021-08-12 07:11:00|736732.1|735732.1|736753.2|735753.2|736765|735765|736732.1|735732.1|33
1628752270000|2021-08-12 07:11:10|736774.7|735774.7|737361.9|735361.9|737362.1|735871.6|736764.5|735303.8|39
1628752280000|2021-08-12 07:11:20|737362|735362|736799|735799|737362|735857.3|736766.5|735280|31
1628752290000|2021-08-12 07:11:30|736777|735777|736769.3|735769.3|736777|735777|736731.9|735731.9|36
1628752300000|2021-08-12 07:11:40|736758.4|735758.4|736714.8|735714.8|736763.5|735763.5|736714.8|735714.8|30
1628752310000|2021-08-12 07:11:50|736675.4|735675.4|736727.8|735727.8|737200.7|735749.1|736644.9|735117.2|36
1628752320000|2021-08-12 07:12:00|736721.3|735721.3|736687.5|735687.5|737187.5|735721.3|736652.7|735175|35
1628752330000|2021-08-12 07:12:10|736689.2|735689.2|736706.5|735706.5|736707.7|735707.7|736676.4|735676.4|32
1628752340000|2021-08-12 07:12:20|736707.1|735707.1|736674.1|735674.1|737092.8|735707.7|736597.8|735092.8|34
1628752350000|2021-08-12 07:12:30|736677.1|735677.1|736704.5|735704.5|736704.5|735704.5|736646.6|735646.6|40
1628752360000|2021-08-12 07:12:40|736672|735672|736690.1|735690.1|737184.3|735690.1|736664.9|735164.2|31
1628752370000|2021-08-12 07:12:50|736685|735685|736662.1|735662.1|736686.1|735686.1|736657.6|735657.6|33
1628752380000|2021-08-12 07:13:00|736669.2|735669.2|736683.6|735683.6|736683.6|735683.6|736654.3|735654.3|31
1628752390000|2021-08-12 07:13:10|736681.5|735681.5|736696.9|735696.9|737153|735698.9|736651.8|735153|35
1628752400000|2021-08-12 07:13:20|736683.4|735683.4|736690.3|735690.3|737171.7|735694.8|736660.8|735146.8|31
1628752410000|2021-08-12 07:13:30|736691|735691|736678.6|735678.6|736705.6|735705.6|736676.1|735676.1|29
1628752420000|2021-08-12 07:13:40|736679.1|735679.1|736804.1|735804.1|737295.3|735815.4|736679.1|735289.6|31
1628752430000|2021-08-12 07:13:50|736801.9|735801.9|736956.5|735956.5|736961|735961|736801.9|735801.9|34
1628752440000|2021-08-12 07:14:00|736947.9|735947.9|736962.3|735962.3|737540.7|736038.6|736940.6|735412.2|40
1628752450000|2021-08-12 07:14:10|736958.3|735958.3|737345.5|735345.5|737376.1|735958.3|736816.6|735311.7|35
1628752460000|2021-08-12 07:14:20|737338.4|735338.4|737344.5|735344.5|737371.8|735371.8|737332|735332|28
1628752470000|2021-08-12 07:14:30|737349.4|735349.4|737350.6|735350.6|737361.5|735361.5|737322|735322|30
1628752480000|2021-08-12 07:14:40|737337.1|735337.1|737379.1|735379.1|737379.1|735854.5|736815.2|735318.4|31
1628752490000|2021-08-12 07:14:50|737368.6|735368.6|736964|735964|737464.9|735964|736933.5|735356.7|36
1628752500000|2021-08-12 07:15:00|736958.4|735958.4|737486.2|735486.2|737502.1|736024.4|736950.6|735466.8|36
1628752510000|2021-08-12 07:15:10|737485.2|735485.2|737407.1|735407.1|737486.6|735486.6|737407.1|735407.1|35
1628752520000|2021-08-12 07:15:20|737415.6|735415.6|736887.1|735887.1|737426.6|735913.1|736863.1|735376.1|39
1628752530000|2021-08-12 07:15:30|736884.8|735884.8|736881|735881|736897.7|735897.7|736856.5|735856.5|33
1628752540000|2021-08-12 07:15:40|736886.5|735886.5|736856.9|735856.9|736887.9|735887.9|736853.6|735853.6|26
1628752550000|2021-08-12 07:15:50|736862.6|735862.6|736866|735866|736916.6|735916.6|736854.3|735854.3|36
1628752560000|2021-08-12 07:16:00|736854.4|735854.4|736862.3|735862.3|737324.2|735876.6|736775.1|735274.5|37
1628752570000|2021-08-12 07:16:10|736854.8|735854.8|737365|735365|737373.6|735867.7|736852.2|735348.7|35
1628752580000|2021-08-12 07:16:20|737365.6|735365.6|736888|735888|737372.7|735894.9|736873.5|735361.6|32
1628752590000|2021-08-12 07:16:30|736893|735893|737385.6|735385.6|737388.5|735893|736867.7|735379.8|36
1628752600000|2021-08-12 07:16:40|737387.4|735387.4|737376.1|735376.1|737387.4|735387.4|737355.6|735355.6|24
1628752610000|2021-08-12 07:16:50|737366.8|735366.8|736885.7|735885.7|737399.6|735895.7|736873|735366.8|35
1628752620000|2021-08-12 07:17:00|736874.6|735874.6|736935.4|735935.4|737433.5|735940|736867.4|735417|29
1628752630000|2021-08-12 07:17:10|736932.4|735932.4|737332.2|735332.2|737342.8|735933|736872.2|735332|31
1628752640000|2021-08-12 07:17:20|737334.8|735334.8|736780.4|735780.4|737337.6|735809.2|736773.9|735301.2|30
1628752650000|2021-08-12 07:17:30|736781.7|735781.7|736739.7|735739.7|737253.5|735781.7|736739.7|735222.1|38
1628752660000|2021-08-12 07:17:40|736741.4|735741.4|736759.2|735759.2|737284.5|735772.6|736737.3|735236.9|36
1628752670000|2021-08-12 07:17:50|736752.3|735752.3|736724.9|735724.9|736752.3|735752.3|736718.8|735718.8|33
1628752680000|2021-08-12 07:18:00|736724.8|735724.8|736849.2|735849.2|737339.1|735861|736717.4|735229.2|38
1628752690000|2021-08-12 07:18:10|736841.3|735841.3|736916.4|735916.4|737424|735937.2|736841.3|735345.8|35
1628752700000|2021-08-12 07:18:20|736920.2|735920.2|737059.7|736059.7|737549.7|736066.8|736918.9|735477.5|39
1628752710000|2021-08-12 07:18:30|737060.4|736060.4|737084.4|736084.4|737575.5|736095.3|737060.4|735546.2|32
1628752720000|2021-08-12 07:18:40|737082.2|736082.2|737071.6|736071.6|737082.8|736082.8|737067|736067|32
1628752730000|2021-08-12 07:18:50|737043.5|736043.5|737002.4|736002.4|737047.1|736047.1|737000.1|736000.1|36
1628752740000|2021-08-12 07:19:00|737000.3|736000.3|736930.4|735930.4|737441.3|736007.2|736926.4|735420.9|39
1628752750000|2021-08-12 07:19:10|736930.5|735930.5|737403|735403|737473.5|735979.3|736910.6|735398.1|36
1628752760000|2021-08-12 07:19:20|737401.2|735401.2|737448.7|735448.7|737462.3|735965.1|736890.7|735394.9|36
1628752770000|2021-08-12 07:19:30|737449.6|735449.6|737409.8|735409.8|737453.1|735453.1|737401|735401|32
1628752780000|2021-08-12 07:19:40|737406.8|735406.8|736887.2|735887.2|737417.7|735888.8|736886.6|735386.1|30
1628752790000|2021-08-12 07:19:50|736895.7|735895.7|736796.5|735796.5|737363.7|735903.6|736793.2|735353.6|38
1628752800000|2021-08-12 07:20:00|736785.3|735785.3|736941.4|735941.4|737258.4|735954.1|736766.6|735250.9|34
1628752810000|2021-08-12 07:20:10|736939|735939|736925.9|735925.9|736959.1|735959.1|736924.6|735924.6|30
1628752820000|2021-08-12 07:20:20|736920.3|735920.3|736957.8|735957.8|736962.1|735962.1|736920.3|735920.3|31
1628752830000|2021-08-12 07:20:30|736957.4|735957.4|736989|735989|737486.6|735995.4|736949.4|735486.6|31
1628752840000|2021-08-12 07:20:40|736988.4|735988.4|736910.9|735910.9|736989.1|735989.1|736903.9|735903.9|38
1628752850000|2021-08-12 07:20:50|736911.4|735911.4|736929.4|735929.4|737395.4|735929.4|736893.8|735371|28
1628752860000|2021-08-12 07:21:00|736930.3|735930.3|736953.6|735953.6|736954.7|735954.7|736923.3|735923.3|29
1628752870000|2021-08-12 07:21:10|736952.8|735952.8|736940.5|735940.5|736952.8|735952.8|736940.5|735940.5|24
1628752880000|2021-08-12 07:21:20|736940.2|735940.2|736923.1|735923.1|736947.9|735947.9|736922.1|735922.1|30
1628752890000|2021-08-12 07:21:30|736919.5|735919.5|736929.8|735929.8|737437.6|735936|736902.1|735396.5|36
1628752900000|2021-08-12 07:21:40|736921.3|735921.3|736927.3|735927.3|737409.9|735927.3|736874.4|735398.6|36
1628752910000|2021-08-12 07:21:50|736927.2|735927.2|737038.1|736038.1|737463.6|736038.1|736927.2|735461.5|31
1628752920000|2021-08-12 07:22:00|737041.9|736041.9|737033.1|736033.1|737041.9|736041.9|737015|736015|38
1628752930000|2021-08-12 07:22:10|737028.9|736028.9|737436.4|735436.4|737436.4|736033.6|737005.7|735436.4|35
1628752940000|2021-08-12 07:22:20|737438.7|735438.7|736944.2|735944.2|737438.7|735944.2|736932.8|735436.1|34
1628752950000|2021-08-12 07:22:30|736945|735945|737022.6|736022.6|737478.5|736027.3|736941.2|735478.5|34
1628752960000|2021-08-12 07:22:40|737023.6|736023.6|737031.6|736031.6|737534.2|736041.8|737015.8|735531.9|34
1628752970000|2021-08-12 07:22:50|737030.4|736030.4|736977.1|735977.1|737030.4|736030.4|736973|735973|32
1628752980000|2021-08-12 07:23:00|736981.1|735981.1|736964.1|735964.1|736986.1|735986.1|736961.2|735961.2|31
1628752990000|2021-08-12 07:23:10|736969.8|735969.8|736964.9|735964.9|736969.8|735969.8|736947.3|735947.3|26
1628753000000|2021-08-12 07:23:20|736963.7|735963.7|736955.1|735955.1|736971.7|735971.7|736945.5|735945.5|30
1628753010000|2021-08-12 07:23:30|736947.4|735947.4|736972.4|735972.4|736972.4|735972.4|736934.3|735934.3|31
1628753020000|2021-08-12 07:23:40|736969.9|735969.9|736955.2|735955.2|736986|735986|736950.4|735950.4|34
1628753030000|2021-08-12 07:23:50|736952.8|735952.8|736966.9|735966.9|736974.4|735974.4|736947.5|735947.5|17
1628753040000|2021-08-12 07:24:00|736955.9|735955.9|736972.8|735972.8|736980|735980|736946.9|735946.9|34
1628753050000|2021-08-12 07:24:10|736969.1|735969.1|737039.8|736039.8|737043.3|736043.3|736969.1|735969.1|34
1628753060000|2021-08-12 07:24:20|737037.5|736037.5|737134.1|736134.1|737134.1|736134.1|737032.3|736032.3|30
1628753070000|2021-08-12 07:24:30|737128.6|736128.6|737107.3|736107.3|737131.1|736131.1|737101.8|736101.8|30
1628753080000|2021-08-12 07:24:40|737114.1|736114.1|737128.3|736128.3|737129.3|736129.3|737107.6|736107.6|28
1628753090000|2021-08-12 07:24:50|737128|736128|737128.3|736128.3|737141.9|736141.9|737125.5|736125.5|17
1628753100000|2021-08-12 07:25:00|737128.6|736128.6|737127.4|736127.4|737142.3|736142.3|737124.9|736124.9|32
1628753110000|2021-08-12 07:25:10|737127|736127|737111|736111|737129.2|736129.2|737102.8|736102.8|24
1628753120000|2021-08-12 07:25:20|737107.7|736107.7|737125.6|736125.6|737134.7|736134.7|737102.7|736102.7|31
1628753130000|2021-08-12 07:25:30|737125|736125|737134.7|736134.7|737141.7|736141.7|737125|736125|22
1628753140000|2021-08-12 07:25:40|737129.5|736129.5|737231.6|736231.6|737255.2|736255.2|737127.1|736127.1|34
1628753150000|2021-08-12 07:25:50|737226.1|736226.1|737291.3|736291.3|737779.5|736298.7|737226.1|735776.4|38
1628753160000|2021-08-12 07:26:00|737287.2|736287.2|737818.7|735818.7|737822.1|736303.3|737287.2|735817|31
1628753170000|2021-08-12 07:26:10|737818.8|735818.8|737788.3|735788.3|737818.8|735818.8|737787.1|735787.1|28
1628753180000|2021-08-12 07:26:20|737788.7|735788.7|737780.4|735780.4|737791.8|735791.8|737780.4|735780.4|30
1628753190000|2021-08-12 07:26:30|737779.8|735779.8|737267.7|736267.7|737780|736277.5|737266.7|735774.5|28
1628753200000|2021-08-12 07:26:40|737245.1|736245.1|737135.2|736135.2|737653.9|736245.1|737135.1|735650.8|30
1628753210000|2021-08-12 07:26:50|737125.1|736125.1|737629.9|735629.9|737632.4|736145.2|737115.8|735599.5|34
1628753220000|2021-08-12 07:27:00|737627.5|735627.5|737525.7|735525.7|737632|736101.9|737016.3|735525.7|39
1628753230000|2021-08-12 07:27:10|737526.4|735526.4|737554.7|735554.7|737554.7|736046|737004.3|735526.4|32
1628753240000|2021-08-12 07:27:20|737556.9|735556.9|737046.2|736046.2|737556.9|736065.5|737037|735556.9|30
1628753250000|2021-08-12 07:27:30|737050|736050|737047.2|736047.2|737556|736050.2|737025.5|735545.7|29
1628753260000|2021-08-12 07:27:40|737047.3|736047.3|737037|736037|737047.3|736047.3|737037|736037|27
1628753270000|2021-08-12 07:27:50|737025.3|736025.3|737099.9|736099.9|737099.9|736099.9|737018.5|736018.5|32
1628753280000|2021-08-12 07:28:00|737091.7|736091.7|737088.2|736088.2|737093.8|736093.8|737081|736081|25
1628753290000|2021-08-12 07:28:10|737060.2|736060.2|737036.9|736036.9|737074.1|736074.1|737035.1|736035.1|32
1628753300000|2021-08-12 07:28:20|737036|736036|737083.5|736083.5|737130.3|736130.3|737031.5|736031.5|29
1628753310000|2021-08-12 07:28:30|737083|736083|737125.2|736125.2|737125.6|736125.6|737083|736083|25
1628753320000|2021-08-12 07:28:40|737124.9|736124.9|737184.5|736184.5|737242.2|736242.2|737123.7|736123.7|31
1628753330000|2021-08-12 07:28:50|737188.5|736188.5|737140|736140|737188.5|736188.5|737108.6|736108.6|28
1628753340000|2021-08-12 07:29:00|737142.8|736142.8|737244.2|736244.2|737244.2|736244.2|737133.6|736133.6|31
1628753350000|2021-08-12 07:29:10|737247.2|736247.2|737221.3|736221.3|737253|736253|737207.6|736207.6|28
1628753360000|2021-08-12 07:29:20|737221.9|736221.9|736980.7|735980.7|737226.8|736226.8|736980.7|735980.7|37
1628753370000|2021-08-12 07:29:30|736969.8|735969.8|736896.6|735896.6|737400.1|735977.4|736885.9|735392.4|38
1628753380000|2021-08-12 07:29:40|736899.9|735899.9|737388.6|735388.6|737406.5|735903.7|736893.5|735387.6|31
1628753390000|2021-08-12 07:29:50|737388.1|735388.1|737391.6|735391.6|737396.7|735396.7|737385.8|735385.8|31
1628753400000|2021-08-12 07:30:00|737386.8|735386.8|736896.6|735896.6|737416.4|735909.9|736869.6|735365.9|32
1628753410000|2021-08-12 07:30:10|736891.5|735891.5|737381.8|735381.8|737386.2|735892|736873.1|735373.7|29
1628753420000|2021-08-12 07:30:20|737379.6|735379.6|736874.1|735874.1|737399.3|735875.1|736871.5|735371.5|31
1628753430000|2021-08-12 07:30:30|736874|735874|736870.8|735870.8|737379.1|735895.7|736860.6|735370.8|33
1628753440000|2021-08-12 07:30:40|736871.5|735871.5|736883.9|735883.9|736897.9|735897.9|736857.4|735857.4|24
1628753450000|2021-08-12 07:30:50|736881.9|735881.9|736894.5|735894.5|736902.2|735902.2|736868|735868|34
1628753460000|2021-08-12 07:31:00|736896.1|735896.1|736730.6|735730.6|736898.7|735898.7|736728.7|735728.7|36
1628753470000|2021-08-12 07:31:10|736737.2|735737.2|736738.5|735738.5|736750.2|735750.2|736720.2|735720.2|34
1628753480000|2021-08-12 07:31:20|736744|735744|736733.3|735733.3|736749|735749|736719.9|735719.9|32
1628753490000|2021-08-12 07:31:30|736736.4|735736.4|736736.5|735736.5|737249.5|735744.5|736693.1|735188.3|37
1628753500000|2021-08-12 07:31:40|736730.1|735730.1|736721.2|735721.2|736739|735739|736721.2|735721.2|28
1628753510000|2021-08-12 07:31:50|736722|735722|736721.3|735721.3|736734.1|735734.1|736718.7|735718.7|28
1628753520000|2021-08-12 07:32:00|736722.6|735722.6|736733.6|735733.6|736745.3|735745.3|736695.8|735695.8|38
1628753530000|2021-08-12 07:32:10|736737.7|735737.7|736736.6|735736.6|736740.9|735740.9|736674.4|735674.4|29
1628753540000|2021-08-12 07:32:20|736736.2|735736.2|736754.3|735754.3|736777|735777|736736.2|735736.2|32
1628753550000|2021-08-12 07:32:30|736751|735751|736751|735751|736756.8|735756.8|736743|735743|32
1628753560000|2021-08-12 07:32:40|736745.7|735745.7|736654.9|735654.9|736749.9|735749.9|736654.9|735654.9|35
1628753570000|2021-08-12 07:32:50|736666.7|735666.7|736644.8|735644.8|736671.9|735671.9|736644.8|735644.8|29
1628753580000|2021-08-12 07:33:00|736644.1|735644.1|736661.8|735661.8|736661.8|735661.8|736643.4|735643.4|31
1628753590000|2021-08-12 07:33:10|736661.6|735661.6|736718.2|735718.2|736719|735719|736656.3|735656.3|27
1628753600000|2021-08-12 07:33:20|736693.7|735693.7|736683|735683|736695.2|735695.2|736680.2|735680.2|31
1628753610000|2021-08-12 07:33:30|736681.4|735681.4|736667|735667|736681.4|735681.4|736656.6|735656.6|31
1628753620000|2021-08-12 07:33:40|736670.2|735670.2|736426.2|735426.2|736670.2|735670.2|736426.2|735426.2|33
1628753630000|2021-08-12 07:33:50|736418.3|735418.3|736377.3|735377.3|736427.7|735427.7|736377.3|735377.3|37
1628753640000|2021-08-12 07:34:00|736362.5|735362.5|736327|735327|736814.5|735378.4|736319.8|734814.4|40
1628753650000|2021-08-12 07:34:10|736325.4|735325.4|736314.6|735314.6|736329.4|735329.4|736306|735306|32
1628753660000|2021-08-12 07:34:20|736315|735315|736298.2|735298.2|736337.9|735337.9|736288|735288|36
1628753670000|2021-08-12 07:34:30|736296.1|735296.1|736310.7|735310.7|736313.9|735313.9|736290.4|735290.4|30
1628753680000|2021-08-12 07:34:40|736311.9|735311.9|736352.6|735352.6|736353.5|735353.5|736311.8|735311.8|32
1628753690000|2021-08-12 07:34:50|736342.9|735342.9|736374|735374|736377.4|735377.4|736342.1|735342.1|28
1628753700000|2021-08-12 07:35:00|736372.9|735372.9|736443|735443|736938.5|735443|736361.4|734938.5|28
1628753710000|2021-08-12 07:35:10|736440.9|735440.9|736448.3|735448.3|736459.5|735459.5|736440.9|735440.9|23
1628753720000|2021-08-12 07:35:20|736453.9|735453.9|736471.3|735471.3|736476.6|735476.6|736453.9|735453.9|30
1628753730000|2021-08-12 07:35:30|736468.4|735468.4|736477.5|735477.5|736969.4|735478.7|736461.5|734964.5|28
1628753740000|2021-08-12 07:35:40|736475.4|735475.4|736456|735456|736979.1|735478.4|736445.2|734957.2|31
1628753750000|2021-08-12 07:35:50|736449.9|735449.9|736446.8|735446.8|736477.1|735477.1|736442.2|735442.2|23
1628753760000|2021-08-12 07:36:00|736445.7|735445.7|736516.5|735516.5|736523|735523|736445.7|735445.7|31
1628753770000|2021-08-12 07:36:10|736511|735511|736499.7|735499.7|736536.4|735536.4|736497.1|735497.1|31
1628753780000|2021-08-12 07:36:20|736499.8|735499.8|736519.4|735519.4|736519.9|735519.9|736499.4|735499.4|33
1628753790000|2021-08-12 07:36:30|736517.2|735517.2|736508|735508|736523.2|735523.2|736499|735499|34
1628753800000|2021-08-12 07:36:40|736498.8|735498.8|736500.2|735500.2|736513.7|735513.7|736494.8|735494.8|29
1628753810000|2021-08-12 07:36:50|736509.5|735509.5|736483.4|735483.4|736509.5|735509.5|736473.9|735473.9|35
1628753820000|2021-08-12 07:37:00|736480.8|735480.8|736483.5|735483.5|736488.4|735488.4|736447.3|735447.3|30
1628753830000|2021-08-12 07:37:10|736480.9|735480.9|736470.9|735470.9|736485.8|735485.8|736453.6|735453.6|31
1628753840000|2021-08-12 07:37:20|736470.3|735470.3|736478.7|735478.7|736478.7|735478.7|736464.2|735464.2|28
1628753850000|2021-08-12 07:37:30|736480.5|735480.5|736369.9|735369.9|736480.5|735480.5|736335.1|735335.1|31
1628753860000|2021-08-12 07:37:40|736357|735357|736323.7|735323.7|736357|735357|736318.8|735318.8|24
1628753870000|2021-08-12 07:37:50|736320.7|735320.7|736323.7|735323.7|736327.6|735327.6|736316.7|735316.7|31
1628753880000|2021-08-12 07:38:00|736319.3|735319.3|736311.4|735311.4|736323.2|735323.2|736311.4|735311.4|21
1628753890000|2021-08-12 07:38:10|736312.2|735312.2|736287|735287|736320.2|735320.2|736287|735287|28
1628753900000|2021-08-12 07:38:20|736292.1|735292.1|736645.6|734645.6|736698.8|735292.1|736143.2|734645.3|33
1628753910000|2021-08-12 07:38:30|736652.9|734652.9|736074|735074|736652.9|735161.2|736030.4|734454|39
1628753920000|2021-08-12 07:38:40|736072.4|735072.4|736535.1|734535.1|736579.9|735088.7|736072.4|734515.3|36
1628753930000|2021-08-12 07:38:50|736536.7|734536.7|736053.1|735053.1|736542.5|735061.1|736030.2|734529.6|36
1628753940000|2021-08-12 07:39:00|736055.7|735055.7|736057.3|735057.3|736073.9|735073.9|736049.2|735049.2|36
1628753950000|2021-08-12 07:39:10|736056.4|735056.4|736038.4|735038.4|736057.9|735057.9|736030.5|735030.5|33
1628753960000|2021-08-12 07:39:20|736041.4|735041.4|736046.3|735046.3|736067.9|735067.9|736039.1|735039.1|37
1628753970000|2021-08-12 07:39:30|736045.1|735045.1|736059.3|735059.3|736063.9|735063.9|736024|735024|28
1628753980000|2021-08-12 07:39:40|736059.1|735059.1|736068.6|735068.6|736073.8|735073.8|736054.6|735054.6|35
1628753990000|2021-08-12 07:39:50|736068.5|735068.5|736064.1|735064.1|736069.3|735069.3|736047.8|735047.8|35
1628754000000|2021-08-12 07:40:00|736063.2|735063.2|736047.9|735047.9|736063.2|735063.2|735995.5|734995.5|39
1628754010000|2021-08-12 07:40:10|736050.7|735050.7|736093.7|735093.7|736099.1|735099.1|736047|735047|34
1628754020000|2021-08-12 07:40:20|736089.7|735089.7|736090.8|735090.8|736094.3|735094.3|736079.5|735079.5|29
1628754030000|2021-08-12 07:40:30|736072.3|735072.3|736032.4|735032.4|736072.9|735072.9|736022.7|735022.7|38
1628754040000|2021-08-12 07:40:40|736030.9|735030.9|736024.3|735024.3|736037.1|735037.1|736023.2|735023.2|31
1628754050000|2021-08-12 07:40:50|736023.8|735023.8|736021.4|735021.4|736025.6|735025.6|736017.9|735017.9|22
1628754060000|2021-08-12 07:41:00|736027.9|735027.9|736017.7|735017.7|736030.5|735030.5|736009.9|735009.9|31
1628754070000|2021-08-12 07:41:10|736011.9|735011.9|736004.1|735004.1|736030.6|735030.6|735992.7|734992.7|39
1628754080000|2021-08-12 07:41:20|736006.6|735006.6|735997.2|734997.2|736023.2|735023.2|735991.9|734991.9|36
1628754090000|2021-08-12 07:41:30|735997.3|734997.3|736000.7|735000.7|736013.3|735013.3|735993.3|734993.3|32
1628754100000|2021-08-12 07:41:40|735999.8|734999.8|736002|735002|736002|735002|735994.5|734994.5|25
1628754110000|2021-08-12 07:41:50|735999.2|734999.2|736007.6|735007.6|736027.3|735027.3|735998.7|734998.7|35
1628754120000|2021-08-12 07:42:00|736000.6|735000.6|735967.8|734967.8|736000.6|735000.6|735950.3|734950.3|38
1628754130000|2021-08-12 07:42:10|735964.2|734964.2|736040.8|735040.8|736068|735068|735962.7|734962.7|40
1628754140000|2021-08-12 07:42:20|736041.9|735041.9|736016.1|735016.1|736058.7|735058.7|736009.2|735009.2|38
1628754150000|2021-08-12 07:42:30|736017.1|735017.1|736005.8|735005.8|736020.3|735020.3|736005.8|735005.8|36
1628754160000|2021-08-12 07:42:40|736017.7|735017.7|736058.7|735058.7|736061.3|735061.3|736005.7|735005.7|35
1628754170000|2021-08-12 07:42:50|736055.4|735055.4|736051.5|735051.5|736060.5|735060.5|736043.1|735043.1|35
1628754180000|2021-08-12 07:43:00|736046.7|735046.7|736047.4|735047.4|736056.5|735056.5|736044.9|735044.9|32
1628754190000|2021-08-12 07:43:10|736045.6|735045.6|736059.7|735059.7|736070.5|735070.5|736045.3|735045.3|33
1628754200000|2021-08-12 07:43:20|736057.2|735057.2|736053|735053|736058.2|735058.2|736048.8|735048.8|21
1628754210000|2021-08-12 07:43:30|736050.3|735050.3|736045|735045|736053.6|735053.6|736043.8|735043.8|16
1628754220000|2021-08-12 07:43:40|736043.5|735043.5|736053.7|735053.7|736054.1|735054.1|736043.5|735043.5|19
1628754230000|2021-08-12 07:43:50|736051.7|735051.7|736035.3|735035.3|736051.7|735051.7|736033.1|735033.1|29
1628754240000|2021-08-12 07:44:00|736032.9|735032.9|736036.2|735036.2|736037.9|735037.9|736023.5|735023.5|32
1628754250000|2021-08-12 07:44:10|736036.5|735036.5|736032.6|735032.6|736047.2|735047.2|736027.2|735027.2|34
1628754260000|2021-08-12 07:44:20|736031.2|735031.2|736028.6|735028.6|736033|735033|736026.7|735026.7|27
1628754270000|2021-08-12 07:44:30|736028.3|735028.3|736020.2|735020.2|736030.6|735030.6|736020.2|735020.2|19
1628754280000|2021-08-12 07:44:40|736020.4|735020.4|736026.1|735026.1|736027|735027|736019.4|735019.4|26
1628754290000|2021-08-12 07:44:50|736025.2|735025.2|736030.2|735030.2|736033.1|735033.1|736025|735025|23
1628754300000|2021-08-12 07:45:00|736032.4|735032.4|736006.5|735006.5|736503.3|735035.7|735994.2|734503.3|34
1628754310000|2021-08-12 07:45:10|736002.8|735002.8|735988.1|734988.1|736006.6|735006.6|735971.4|734971.4|32
1628754320000|2021-08-12 07:45:20|735980.3|734980.3|736009.6|735009.6|736030.4|735030.4|735980.3|734980.3|30
1628754330000|2021-08-12 07:45:30|735996.2|734996.2|736020.3|735020.3|736029|735029|735996.2|734996.2|31
1628754340000|2021-08-12 07:45:40|736020.7|735020.7|736046.4|735046.4|736059|735059|736015.9|735015.9|30
1628754350000|2021-08-12 07:45:50|736045.8|735045.8|736052.4|735052.4|736052.4|735052.4|736023.4|735023.4|24
1628754360000|2021-08-12 07:46:00|736050.7|735050.7|736060.7|735060.7|736549.8|735069|736041.9|734543.6|31
1628754370000|2021-08-12 07:46:10|736052.9|735052.9|736059|735059|736068.1|735068.1|736052.9|735052.9|36
1628754380000|2021-08-12 07:46:20|736059.9|735059.9|736196.2|735196.2|736196.5|735196.5|736059.2|735059.2|26
1628754390000|2021-08-12 07:46:30|736198.1|735198.1|736201.4|735201.4|736201.4|735201.4|736192.4|735192.4|38
1628754400000|2021-08-12 07:46:40|736198|735198|736176.4|735176.4|736200.6|735200.6|736176.4|735176.4|37
1628754410000|2021-08-12 07:46:50|736164.4|735164.4|736096.6|735096.6|736166.2|735166.2|736088.6|735088.6|35
1628754420000|2021-08-12 07:47:00|736098.7|735098.7|736206.2|735206.2|736221.6|735221.6|736088.8|735088.8|27
1628754430000|2021-08-12 07:47:10|736202.9|735202.9|736133.7|735133.7|736676.5|735202.9|736114.8|734673.9|38
1628754440000|2021-08-12 07:47:20|736134.1|735134.1|736132.9|735132.9|736154.7|735154.7|736126.9|735126.9|36
1628754450000|2021-08-12 07:47:30|736133.5|735133.5|736120.5|735120.5|736141.5|735141.5|736105.3|735105.3|38
1628754460000|2021-08-12 07:47:40|736118.9|735118.9|736141.3|735141.3|736154.9|735154.9|736113.4|735113.4|28
1628754470000|2021-08-12 07:47:50|736140.2|735140.2|736215.3|735215.3|736236.8|735236.8|736133.1|735133.1|39
1628754480000|2021-08-12 07:48:00|736213.4|735213.4|736180.1|735180.1|736218.7|735218.7|736174|735174|38
1628754490000|2021-08-12 07:48:10|736178.5|735178.5|736104.3|735104.3|736632.5|735181.5|736104.3|734631.6|38
1628754500000|2021-08-12 07:48:20|736102.6|735102.6|736053.6|735053.6|736105.8|735105.8|736051.3|735051.3|38
1628754510000|2021-08-12 07:48:30|736052.7|735052.7|736058.8|735058.8|736058.8|735058.8|736025.7|735025.7|35
1628754520000|2021-08-12 07:48:40|736060.4|735060.4|736054.3|735054.3|736069.1|735069.1|736038.3|735038.3|34
1628754530000|2021-08-12 07:48:50|736054.6|735054.6|736050.8|735050.8|736075.4|735075.4|736050.5|735050.5|28
1628754540000|2021-08-12 07:49:00|736046.5|735046.5|736066.1|735066.1|736073.6|735073.6|736046.5|735046.5|26
1628754550000|2021-08-12 07:49:10|736067.1|735067.1|736084.7|735084.7|736104|735104|736064.7|735064.7|30
1628754560000|2021-08-12 07:49:20|736079.4|735079.4|736108.7|735108.7|736123.9|735123.9|736079.4|735079.4|31
1628754570000|2021-08-12 07:49:30|736108|735108|736095.4|735095.4|736109.2|735109.2|736093.2|735093.2|28
1628754580000|2021-08-12 07:49:40|736095.2|735095.2|736038.2|735038.2|736567.6|735097|736038.2|734564.4|29
1628754590000|2021-08-12 07:49:50|736031.4|735031.4|736035.2|735035.2|736049.9|735049.9|736009.6|735009.6|34
1628754600000|2021-08-12 07:50:00|736033|735033|736110.6|735110.6|736593.5|735116.6|736029|734587.3|30
1628754610000|2021-08-12 07:50:10|736108|735108|736160.2|735160.2|736170.5|735170.5|736108|735108|31
1628754620000|2021-08-12 07:50:20|736162.4|735162.4|736171.8|735171.8|736171.8|735171.8|736156.6|735156.6|27
1628754630000|2021-08-12 07:50:30|736163.3|735163.3|736167|735167|736170.6|735170.6|736160.8|735160.8|22
1628754640000|2021-08-12 07:50:40|736160.3|735160.3|736149.9|735149.9|736164.9|735164.9|736149.9|735149.9|21
1628754650000|2021-08-12 07:50:50|736147.7|735147.7|736151.7|735151.7|736158.8|735158.8|736142.8|735142.8|22
1628754660000|2021-08-12 07:51:00|736150.7|735150.7|736132.4|735132.4|736159.9|735159.9|736131.1|735131.1|19
1628754670000|2021-08-12 07:51:10|736135|735135|736131.6|735131.6|736140.9|735140.9|736127.3|735127.3|20
1628754680000|2021-08-12 07:51:20|736125.9|735125.9|736011.9|735011.9|736129.8|735129.8|736011.9|735011.9|36
1628754690000|2021-08-12 07:51:30|736012.5|735012.5|735961.5|734961.5|736018.1|735018.1|735952.6|734952.6|35
1628754700000|2021-08-12 07:51:40|735965.3|734965.3|736007.2|735007.2|736009.9|735009.9|735959.5|734959.5|28
1628754710000|2021-08-12 07:51:50|736003.6|735003.6|736044.6|735044.6|736044.6|735044.6|735990.5|734990.5|31
1628754720000|2021-08-12 07:52:00|736036.7|735036.7|736073.6|735073.6|736118.4|735118.4|736036.7|735036.7|35
1628754730000|2021-08-12 07:52:10|736085.7|735085.7|736016.6|735016.6|736085.7|735085.7|736015.4|735015.4|35
1628754740000|2021-08-12 07:52:20|736018|735018|736021.6|735021.6|736023.6|735023.6|736012|735012|33
1628754750000|2021-08-12 07:52:30|736019.2|735019.2|736068.4|735068.4|736108.7|735108.7|736017.6|735017.6|32
1628754760000|2021-08-12 07:52:40|736065.7|735065.7|736066|735066|736066|735066|736035.2|735035.2|27
1628754770000|2021-08-12 07:52:50|736108.2|735108.2|736090|735090|736596.7|735162|736072.7|734596.7|36
1628754780000|2021-08-12 07:53:00|736093.2|735093.2|736112.8|735112.8|736114.5|735114.5|736088.1|735088.1|30
1628754790000|2021-08-12 07:53:10|736100.1|735100.1|736015.6|735015.6|736111.9|735111.9|736015.1|735015.1|31
1628754800000|2021-08-12 07:53:20|736019.5|735019.5|735921.5|734921.5|736020.5|735020.5|735918.7|734918.7|30
1628754810000|2021-08-12 07:53:30|735919|734919|735955|734955|735962.1|734962.1|735919|734919|31
1628754820000|2021-08-12 07:53:40|735954.6|734954.6|736012|735012|736030.9|735030.9|735953.3|734953.3|29
1628754830000|2021-08-12 07:53:50|736006.3|735006.3|736015.7|735015.7|736030.4|735030.4|735996.2|734996.2|37
1628754840000|2021-08-12 07:54:00|736016.1|735016.1|735960.2|734960.2|736019.3|735019.3|735925.9|734925.9|35
1628754850000|2021-08-12 07:54:10|735952.3|734952.3|735921.9|734921.9|735963.8|734963.8|735921.9|734921.9|31
1628754860000|2021-08-12 07:54:20|735906.1|734906.1|735953.6|734953.6|735954.4|734954.4|735906.1|734906.1|27
1628754870000|2021-08-12 07:54:30|735924.1|734924.1|735874.2|734874.2|735933.3|734933.3|735865.2|734865.2|31
1628754880000|2021-08-12 07:54:40|735876.5|734876.5|735826.5|734826.5|735876.5|734876.5|735824.8|734824.8|28
1628754890000|2021-08-12 07:54:50|735837.3|734837.3|736274.3|734274.3|736323.1|734860.8|735773.2|734265.9|34
1628754900000|2021-08-12 07:55:00|736262.6|734262.6|735727.7|734727.7|736265.5|734766.3|735718|734254.6|34
1628754910000|2021-08-12 07:55:10|735726.8|734726.8|735723.6|734723.6|736219.3|734735.8|735721.9|734203.4|29
1628754920000|2021-08-12 07:55:20|735725.3|734725.3|735725.7|734725.7|735726.3|734726.3|735709.8|734709.8|23
1628754930000|2021-08-12 07:55:30|735724.7|734724.7|735714|734714|736211.5|734726.3|735710.5|734211.5|33
1628754940000|2021-08-12 07:55:40|735721.8|734721.8|735727.7|734727.7|736247.3|734748.6|735711.6|734230.5|32
1628754950000|2021-08-12 07:55:50|735726.9|734726.9|735722.2|734722.2|735733.5|734733.5|735708.7|734708.7|25
1628754960000|2021-08-12 07:56:00|735725.9|734725.9|735669.6|734669.6|735725.9|734725.9|735655.5|734655.5|26
1628754970000|2021-08-12 07:56:10|735674.9|734674.9|735614.5|734614.5|736166.8|734687.9|735614.5|734160.7|31
1628754980000|2021-08-12 07:56:20|735621.1|734621.1|735623.7|734623.7|735635.7|734635.7|735607.4|734607.4|29
1628754990000|2021-08-12 07:56:30|735634.9|734634.9|735627|734627|735646.2|734646.2|735615.4|734615.4|36
1628755000000|2021-08-12 07:56:40|735631.9|734631.9|735597.2|734597.2|735631.9|734631.9|735595.9|734595.9|25
1628755010000|2021-08-12 07:56:50|735598.7|734598.7|735598.3|734598.3|735618.1|734618.1|735595.7|734595.7|32
1628755020000|2021-08-12 07:57:00|735592.5|734592.5|735592.5|734592.5|735600.4|734600.4|735566.1|734566.1|34
1628755030000|2021-08-12 07:57:10|735594.9|734594.9|735607.7|734607.7|735627.6|734627.6|735593|734593|31
1628755040000|2021-08-12 07:57:20|735608.1|734608.1|735580.7|734580.7|735618.8|734618.8|735580.7|734580.7|25
1628755050000|2021-08-12 07:57:30|735581.8|734581.8|735626.3|734626.3|735630|734630|735581.8|734581.8|32
1628755060000|2021-08-12 07:57:40|735623.3|734623.3|735609.2|734609.2|735630.4|734630.4|735605.6|734605.6|27
1628755070000|2021-08-12 07:57:50|735581.2|734581.2|735609.8|734609.8|735621.4|734621.4|735542.9|734542.9|26
1628755080000|2021-08-12 07:58:00|735606.4|734606.4|735601|734601|735607.3|734607.3|735576.1|734576.1|29
1628755090000|2021-08-12 07:58:10|735601.3|734601.3|735626.1|734626.1|735630.4|734630.4|735595.2|734595.2|32
1628755100000|2021-08-12 07:58:20|735624.3|734624.3|735545.9|734545.9|735631.6|734631.6|735544.4|734544.4|20
1628755110000|2021-08-12 07:58:30|735545.4|734545.4|735537.9|734537.9|735545.4|734545.4|735506.5|734506.5|28
1628755120000|2021-08-12 07:58:40|735533.4|734533.4|735314.2|734314.2|735842.3|734569|735308.5|733842.3|37
1628755130000|2021-08-12 07:58:50|735314.8|734314.8|735322|734322|735365.9|734365.9|735295.3|734295.3|39
1628755140000|2021-08-12 07:59:00|735333|734333|735323.7|734323.7|735343|734343|735323.7|734323.7|33
1628755150000|2021-08-12 07:59:10|735315.8|734315.8|735261.6|734261.6|735347.5|734347.5|735245.1|734245.1|40
1628755160000|2021-08-12 07:59:20|735259.5|734259.5|735277.2|734277.2|735293.1|734293.1|735254.3|734254.3|35
1628755170000|2021-08-12 07:59:30|735281.2|734281.2|735219.3|734219.3|735281.2|734281.2|735192.2|734192.2|29
1628755180000|2021-08-12 07:59:40|735223.1|734223.1|735342.8|734342.8|735894.3|734403.6|735223.1|733891.8|37
1628755190000|2021-08-12 07:59:50|735333.6|734333.6|735263.2|734263.2|735863.3|734377.5|735263.2|733774.3|39
1628755200000|2021-08-12 08:00:00|735248.3|734248.3|735200.8|734200.8|735248.3|734248.3|735200.8|734200.8|37
1628755210000|2021-08-12 08:00:10|735201.3|734201.3|735244.9|734244.9|735251.6|734251.6|735201|734201|35
1628755220000|2021-08-12 08:00:20|735212.7|734212.7|735286.9|734286.9|735294.5|734294.5|735200.6|734200.6|33
1628755230000|2021-08-12 08:00:30|735268.1|734268.1|735289.2|734289.2|735291.9|734291.9|735238.3|734238.3|32
1628755240000|2021-08-12 08:00:40|735288.4|734288.4|735322.5|734322.5|735322.5|734322.5|735286.1|734286.1|23
1628755250000|2021-08-12 08:00:50|735284.6|734284.6|735454.3|734454.3|735454.3|734454.3|735284.6|734284.6|40
1628755260000|2021-08-12 08:01:00|735451|734451|735339|734339|735836.3|734458.1|735336.6|733836.3|27
1628755270000|2021-08-12 08:01:10|735325.2|734325.2|735255.6|734255.6|735402.1|734402.1|735255.6|734255.6|34
1628755280000|2021-08-12 08:01:20|735264.7|734264.7|735230.3|734230.3|735264.7|734264.7|735224.8|734224.8|33
1628755290000|2021-08-12 08:01:30|735231.7|734231.7|735283.8|734283.8|735315.4|734315.4|735231.7|734231.7|32
1628755300000|2021-08-12 08:01:40|735283.5|734283.5|735215.9|734215.9|735293.6|734293.6|735214|734214|35
1628755310000|2021-08-12 08:01:50|735218.7|734218.7|735316.5|734316.5|735320.3|734320.3|735214.2|734214.2|36
1628755320000|2021-08-12 08:02:00|735316.7|734316.7|735398.3|734398.3|735416.3|734416.3|735305.6|734305.6|38
1628755330000|2021-08-12 08:02:10|735408.3|734408.3|735398.2|734398.2|735447.2|734447.2|735394.4|734394.4|40
1628755340000|2021-08-12 08:02:20|735404.3|734404.3|735371.6|734371.6|735404.3|734404.3|735348|734348|29
1628755350000|2021-08-12 08:02:30|735365.2|734365.2|735481.2|734481.2|735486.3|734486.3|735365.2|734365.2|34
1628755360000|2021-08-12 08:02:40|735482.7|734482.7|735539|734539|735546.7|734546.7|735472.7|734472.7|32
1628755370000|2021-08-12 08:02:50|735531.1|734531.1|735488.1|734488.1|735531.3|734531.3|735406.9|734406.9|34
1628755380000|2021-08-12 08:03:00|735489.4|734489.4|735448.3|734448.3|735507.5|734507.5|735446.8|734446.8|31
1628755390000|2021-08-12 08:03:10|735451.2|734451.2|735429.2|734429.2|735464.4|734464.4|735409.7|734409.7|33
1628755400000|2021-08-12 08:03:20|735426|734426|735318.2|734318.2|735437|734437|735311.4|734311.4|34
1628755410000|2021-08-12 08:03:30|735316.7|734316.7|735323.7|734323.7|735328.7|734328.7|735308.3|734308.3|31
1628755420000|2021-08-12 08:03:40|735322.3|734322.3|735244.4|734244.4|735324.5|734324.5|735237.8|734237.8|33
1628755430000|2021-08-12 08:03:50|735236.5|734236.5|735234|734234|735240.1|734240.1|735218.1|734218.1|29
1628755440000|2021-08-12 08:04:00|735233.5|734233.5|735230.3|734230.3|735237.3|734237.3|735219|734219|26
1628755450000|2021-08-12 08:04:10|735228.6|734228.6|735279.7|734279.7|735292|734292|735228.6|734228.6|32
1628755460000|2021-08-12 08:04:20|735282.7|734282.7|735301.5|734301.5|735315.1|734315.1|735257|734257|37
1628755470000|2021-08-12 08:04:30|735300.1|734300.1|735267.5|734267.5|735308.3|734308.3|735254|734254|35
1628755480000|2021-08-12 08:04:40|735272.6|734272.6|735223.8|734223.8|735272.6|734272.6|735218.6|734218.6|35
1628755490000|2021-08-12 08:04:50|735213.1|734213.1|735202.8|734202.8|735213.1|734213.1|735189.3|734189.3|29
1628755500000|2021-08-12 08:05:00|735200.8|734200.8|735192.1|734192.1|735218.6|734218.6|735184.4|734184.4|33
1628755510000|2021-08-12 08:05:10|735196.8|734196.8|735197.6|734197.6|735209.2|734209.2|735190.3|734190.3|28
1628755520000|2021-08-12 08:05:20|735195.1|734195.1|735235.8|734235.8|735252|734252|735195.1|734195.1|25
1628755530000|2021-08-12 08:05:30|735240.5|734240.5|735196.4|734196.4|735243.9|734243.9|735192.8|734192.8|34
1628755540000|2021-08-12 08:05:40|735194.4|734194.4|735210|734210|735210|734210|735187.8|734187.8|31
1628755550000|2021-08-12 08:05:50|735225.9|734225.9|735211.9|734211.9|735225.9|734225.9|735202.3|734202.3|33
1628755560000|2021-08-12 08:06:00|735203.1|734203.1|735198.9|734198.9|735208.4|734208.4|735194.1|734194.1|27
1628755570000|2021-08-12 08:06:10|735197.7|734197.7|735207.9|734207.9|735245.7|734245.7|735196.2|734196.2|34
1628755580000|2021-08-12 08:06:20|735194.1|734194.1|735136.9|734136.9|735220.1|734220.1|735052.4|734052.4|40
1628755590000|2021-08-12 08:06:30|735161.3|734161.3|735178.2|734178.2|735180.1|734180.1|735145.4|734145.4|36
1628755600000|2021-08-12 08:06:40|735179.7|734179.7|735251.8|734251.8|735271.3|734271.3|735171.6|734171.6|37
1628755610000|2021-08-12 08:06:50|735252.8|734252.8|735230.8|734230.8|735255.1|734255.1|735215.1|734215.1|34
1628755620000|2021-08-12 08:07:00|735228|734228|735225.1|734225.1|735228|734228|735197|734197|35
1628755630000|2021-08-12 08:07:10|735225.8|734225.8|735301.8|734301.8|735316.2|734316.2|735215.2|734215.2|38
1628755640000|2021-08-12 08:07:20|735298.1|734298.1|735286.3|734286.3|735304.6|734304.6|735264.1|734264.1|36
1628755650000|2021-08-12 08:07:30|735287.8|734287.8|735288.7|734288.7|735296.5|734296.5|735279.5|734279.5|24
1628755660000|2021-08-12 08:07:40|735288.6|734288.6|735407.3|734407.3|735429.9|734429.9|735287.5|734287.5|31
1628755670000|2021-08-12 08:07:50|735407.1|734407.1|735420.9|734420.9|735431.2|734431.2|735403.4|734403.4|31
1628755680000|2021-08-12 08:08:00|735431.6|734431.6|735384.8|734384.8|735431.6|734431.6|735384.8|734384.8|31
1628755690000|2021-08-12 08:08:10|735382.8|734382.8|735344.5|734344.5|735385.8|734385.8|735343.7|734343.7|30
1628755700000|2021-08-12 08:08:20|735345|734345|735357.5|734357.5|735367.1|734367.1|735345|734345|32
1628755710000|2021-08-12 08:08:30|735361.1|734361.1|735372|734372|735380.7|734380.7|735354.5|734354.5|36
1628755720000|2021-08-12 08:08:40|735390.4|734390.4|735436.6|734436.6|735447|734447|735390.4|734390.4|39
1628755730000|2021-08-12 08:08:50|735434|734434|735429.2|734429.2|735443.5|734443.5|735419.5|734419.5|37
1628755740000|2021-08-12 08:09:00|735429.5|734429.5|735432.3|734432.3|735432.3|734432.3|735427.1|734427.1|27
1628755750000|2021-08-12 08:09:10|735431.7|734431.7|735450.3|734450.3|735455.7|734455.7|735425.8|734425.8|33
1628755760000|2021-08-12 08:09:20|735449.6|734449.6|735465.4|734465.4|735472.1|734472.1|735447.3|734447.3|22
1628755770000|2021-08-12 08:09:30|735466.4|734466.4|735464.3|734464.3|735471|734471|735451.3|734451.3|23
1628755780000|2021-08-12 08:09:40|735447.5|734447.5|735459.7|734459.7|735460.8|734460.8|735437.8|734437.8|30
1628755790000|2021-08-12 08:09:50|735459.1|734459.1|735466.2|734466.2|735466.3|734466.3|735449.6|734449.6|25
1628755800000|2021-08-12 08:10:00|735468.3|734468.3|735473.3|734473.3|735482.2|734482.2|735460.2|734460.2|28
1628755810000|2021-08-12 08:10:10|735464.1|734464.1|735468.6|734468.6|735477.2|734477.2|735464.1|734464.1|16
1628755820000|2021-08-12 08:10:20|735470.9|734470.9|735343.8|734343.8|735473.1|734473.1|735337.4|734337.4|31
1628755830000|2021-08-12 08:10:30|735340.8|734340.8|735336.5|734336.5|735340.8|734340.8|735320.4|734320.4|36
1628755840000|2021-08-12 08:10:40|735338.1|734338.1|735270.8|734270.8|735339.5|734339.5|735269.1|734269.1|32
1628755850000|2021-08-12 08:10:50|735271.3|734271.3|735225.3|734225.3|735271.3|734271.3|735224.2|734224.2|32
1628755860000|2021-08-12 08:11:00|735226.9|734226.9|735217.2|734217.2|735229.1|734229.1|735206.3|734206.3|21
1628755870000|2021-08-12 08:11:10|735220.2|734220.2|735164.5|734164.5|735226.3|734226.3|735159.8|734159.8|27
1628755880000|2021-08-12 08:11:20|735163.7|734163.7|735122.9|734122.9|735168.7|734168.7|735122.9|734122.9|24
1628755890000|2021-08-12 08:11:30|735127.3|734127.3|735064.1|734064.1|735128.6|734128.6|735058.4|734058.4|37
1628755900000|2021-08-12 08:11:40|735060.9|734060.9|735031.9|734031.9|735062.3|734062.3|735031.9|734031.9|32
1628755910000|2021-08-12 08:11:50|735034.9|734034.9|735134.1|734134.1|735144.8|734144.8|734989.5|733989.5|38
1628755920000|2021-08-12 08:12:00|735133.3|734133.3|735193.5|734193.5|735715.6|734208.4|735128.6|733692.5|36
1628755930000|2021-08-12 08:12:10|735190.6|734190.6|735208.4|734208.4|735234.8|734234.8|735175.2|734175.2|36
1628755940000|2021-08-12 08:12:20|735228.1|734228.1|735234.9|734234.9|735242|734242|735168.7|734168.7|35
1628755950000|2021-08-12 08:12:30|735241.4|734241.4|735336.8|734336.8|735341.4|734341.4|735229.8|734229.8|36
1628755960000|2021-08-12 08:12:40|735380.3|734380.3|735440.4|734440.4|735443.4|734443.4|735368.7|734368.7|31
1628755970000|2021-08-12 08:12:50|735439.7|734439.7|735423.7|734423.7|735439.7|734439.7|735420|734420|21
1628755980000|2021-08-12 08:13:00|735422.1|734422.1|735453.4|734453.4|735463.1|734463.1|735421.7|734421.7|25
1628755990000|2021-08-12 08:13:10|735454.9|734454.9|735574.2|734574.2|735582.8|734582.8|735454.7|734454.7|29
1628756000000|2021-08-12 08:13:20|735561.1|734561.1|735553.6|734553.6|735574.5|734574.5|735548.8|734548.8|29
1628756010000|2021-08-12 08:13:30|735551.6|734551.6|735604.9|734604.9|735615|734615|735551.6|734551.6|27
1628756020000|2021-08-12 08:13:40|735601.8|734601.8|735583.5|734583.5|735606|734606|735561.5|734561.5|27
1628756030000|2021-08-12 08:13:50|735584.4|734584.4|735597.5|734597.5|735605.5|734605.5|735536|734536|35
1628756040000|2021-08-12 08:14:00|735596.8|734596.8|735609.2|734609.2|735620.2|734620.2|735590.5|734590.5|35
1628756050000|2021-08-12 08:14:10|735595.7|734595.7|735597.9|734597.9|735613.1|734613.1|735580.1|734580.1|35
1628756060000|2021-08-12 08:14:20|735597.8|734597.8|735620.8|734620.8|735630|734630|735596.1|734596.1|26
1628756070000|2021-08-12 08:14:30|735623.6|734623.6|735659.9|734659.9|735669.7|734669.7|735623.6|734623.6|20
1628756080000|2021-08-12 08:14:40|735649.4|734649.4|735656.5|734656.5|735659|734659|735648.7|734648.7|17
1628756090000|2021-08-12 08:14:50|735656.8|734656.8|735654.4|734654.4|735664.9|734664.9|735653.1|734653.1|18
1628756100000|2021-08-12 08:15:00|735653.6|734653.6|735655.7|734655.7|735670.2|734670.2|735649.2|734649.2|25
1628756110000|2021-08-12 08:15:10|735653.4|734653.4|735684.7|734684.7|735689.1|734689.1|735653.4|734653.4|30
1628756120000|2021-08-12 08:15:20|735687.2|734687.2|735686.3|734686.3|735689.9|734689.9|735681.6|734681.6|28
1628756130000|2021-08-12 08:15:30|735685.3|734685.3|735667.4|734667.4|735687.1|734687.1|735666.9|734666.9|26
1628756140000|2021-08-12 08:15:40|735666.7|734666.7|735666.6|734666.6|735676.4|734676.4|735654.1|734654.1|25
1628756150000|2021-08-12 08:15:50|735665.7|734665.7|735686.7|734686.7|735705|734705|735665.7|734665.7|20
1628756160000|2021-08-12 08:16:00|735691.5|734691.5|735665.8|734665.8|735693.5|734693.5|735665.6|734665.6|32
1628756170000|2021-08-12 08:16:10|735666.7|734666.7|735630.3|734630.3|735671.3|734671.3|735585.2|734585.2|26
1628756180000|2021-08-12 08:16:20|735639.7|734639.7|735682.6|734682.6|735691.3|734691.3|735639.7|734639.7|32
1628756190000|2021-08-12 08:16:30|735724.6|734724.6|735707.4|734707.4|735733.8|734733.8|735707.4|734707.4|31
1628756200000|2021-08-12 08:16:40|735708.6|734708.6|735707.8|734707.8|735741.2|734741.2|735701|734701|28
1628756210000|2021-08-12 08:16:50|735709.2|734709.2|735716.2|734716.2|735723.2|734723.2|735704.4|734704.4|22
1628756220000|2021-08-12 08:17:00|735725.5|734725.5|735716.8|734716.8|735725.5|734725.5|735710.7|734710.7|31
1628756230000|2021-08-12 08:17:10|735717.9|734717.9|735663.9|734663.9|735720.3|734720.3|735663.9|734663.9|31
1628756240000|2021-08-12 08:17:20|735663.4|734663.4|735607.1|734607.1|735663.4|734663.4|735601.9|734601.9|32
1628756250000|2021-08-12 08:17:30|735606.6|734606.6|735580.4|734580.4|735610.3|734610.3|735579.4|734579.4|31
1628756260000|2021-08-12 08:17:40|735586.7|734586.7|735615.8|734615.8|735620.1|734620.1|735579.8|734579.8|30
1628756270000|2021-08-12 08:17:50|735612.9|734612.9|735624.2|734624.2|735624.2|734624.2|735591.1|734591.1|28
1628756280000|2021-08-12 08:18:00|735625|734625|735687.5|734687.5|735687.5|734687.5|735625|734625|30
1628756290000|2021-08-12 08:18:10|735661.1|734661.1|735685.8|734685.8|735705.2|734705.2|735661.1|734661.1|29
1628756300000|2021-08-12 08:18:20|735691.5|734691.5|735693.8|734693.8|735693.8|734693.8|735669.5|734669.5|31
1628756310000|2021-08-12 08:18:30|735695|734695|735605.1|734605.1|735695|734695|735599.2|734599.2|31
1628756320000|2021-08-12 08:18:40|735605.7|734605.7|735669.9|734669.9|735674.9|734674.9|735590.9|734590.9|30
1628756330000|2021-08-12 08:18:50|735672.3|734672.3|735691|734691|735701.5|734701.5|735671.7|734671.7|33
1628756340000|2021-08-12 08:19:00|735693.4|734693.4|735697.4|734697.4|735697.4|734697.4|735687.2|734687.2|24
1628756350000|2021-08-12 08:19:10|735695|734695|735694.3|734694.3|735701|734701|735689.6|734689.6|18
1628756360000|2021-08-12 08:19:20|735693.3|734693.3|735695.5|734695.5|735696.2|734696.2|735691.3|734691.3|20
1628756370000|2021-08-12 08:19:30|735696.3|734696.3|735671.3|734671.3|735697.5|734697.5|735667.7|734667.7|24
1628756380000|2021-08-12 08:19:40|735688.3|734688.3|735687.7|734687.7|735700.5|734700.5|735680.9|734680.9|32
1628756390000|2021-08-12 08:19:50|735698.4|734698.4|735693.9|734693.9|735698.6|734698.6|735685.3|734685.3|27
1628756400000|2021-08-12 08:20:00|735693.8|734693.8|735634.5|734634.5|735693.9|734693.9|735628.7|734628.7|35
1628756410000|2021-08-12 08:20:10|735639.8|734639.8|735661|734661|735667.7|734667.7|735632.4|734632.4|29
1628756420000|2021-08-12 08:20:20|735663.5|734663.5|735637|734637|735673.1|734673.1|735635.1|734635.1|32
1628756430000|2021-08-12 08:20:30|735633.5|734633.5|735642.4|734642.4|735651.7|734651.7|735633.5|734633.5|27
1628756440000|2021-08-12 08:20:40|735635.1|734635.1|735672.5|734672.5|735677.9|734677.9|735631.2|734631.2|26
1628756450000|2021-08-12 08:20:50|735674.2|734674.2|735689.4|734689.4|735694.1|734694.1|735674.2|734674.2|27
1628756460000|2021-08-12 08:21:00|735687.1|734687.1|735814.6|734814.6|735850|734850|735687.1|734687.1|36
1628756470000|2021-08-12 08:21:10|735815.2|734815.2|735822.8|734822.8|735841.9|734841.9|735805.1|734805.1|31
1628756480000|2021-08-12 08:21:20|735824.6|734824.6|735841.4|734841.4|735849.6|734849.6|735824.6|734824.6|29
1628756490000|2021-08-12 08:21:30|735851.2|734851.2|735855.7|734855.7|735863.7|734863.7|735835.2|734835.2|31
1628756500000|2021-08-12 08:21:40|735852.3|734852.3|735825.8|734825.8|735875.6|734875.6|735815.3|734815.3|26
1628756510000|2021-08-12 08:21:50|735833.9|734833.9|735844|734844|735856.6|734856.6|735829|734829|35
1628756520000|2021-08-12 08:22:00|735844.3|734844.3|735847.6|734847.6|735870.1|734870.1|735839.4|734839.4|20
1628756530000|2021-08-12 08:22:10|735855.5|734855.5|735852.7|734852.7|735864.7|734864.7|735845.3|734845.3|26
1628756540000|2021-08-12 08:22:20|735855.4|734855.4|735846.5|734846.5|735856.7|734856.7|735843.3|734843.3|28
1628756550000|2021-08-12 08:22:30|735855.4|734855.4|735724.7|734724.7|735929.5|734929.5|735705.9|734705.9|32
1628756560000|2021-08-12 08:22:40|735726|734726|735701.9|734701.9|735753.7|734753.7|735701.9|734701.9|37
1628756570000|2021-08-12 08:22:50|735701.4|734701.4|735710.5|734710.5|735755.1|734755.1|735653|734653|34
1628756580000|2021-08-12 08:23:00|735708.6|734708.6|735709.3|734709.3|735722.8|734722.8|735658.2|734658.2|39
1628756590000|2021-08-12 08:23:10|735710.6|734710.6|735738|734738|735771.1|734771.1|735710.6|734710.6|36
1628756600000|2021-08-12 08:23:20|735738.9|734738.9|735766.5|734766.5|735767.5|734767.5|735728.3|734728.3|28
1628756610000|2021-08-12 08:23:30|735755.6|734755.6|735765.8|734765.8|735769|734769|735753.7|734753.7|30
1628756620000|2021-08-12 08:23:40|735764.6|734764.6|735759.1|734759.1|735770.2|734770.2|735753.7|734753.7|31
1628756630000|2021-08-12 08:23:50|735755.8|734755.8|735769.9|734769.9|735769.9|734769.9|735755.8|734755.8|25
1628756640000|2021-08-12 08:24:00|735757.4|734757.4|735756.8|734756.8|735770|734770|735754.6|734754.6|30
1628756650000|2021-08-12 08:24:10|735772.3|734772.3|735818.2|734818.2|735826.5|734826.5|735770.2|734770.2|27
1628756660000|2021-08-12 08:24:20|735817.2|734817.2|735811.5|734811.5|735817.2|734817.2|735799.2|734799.2|22
1628756670000|2021-08-12 08:24:30|735807.4|734807.4|735814.6|734814.6|735814.9|734814.9|735804.9|734804.9|19
1628756680000|2021-08-12 08:24:40|735813.8|734813.8|735801.9|734801.9|735816.5|734816.5|735792.6|734792.6|26
1628756690000|2021-08-12 08:24:50|735808|734808|735795.9|734795.9|735809.1|734809.1|735786.7|734786.7|35
1628756700000|2021-08-12 08:25:00|735803.6|734803.6|735764.3|734764.3|735806|734806|735753.9|734753.9|34
1628756710000|2021-08-12 08:25:10|735751.8|734751.8|735795.6|734795.6|735806.4|734806.4|735751.8|734751.8|27
1628756720000|2021-08-12 08:25:20|735795.8|734795.8|735798.7|734798.7|735805|734805|735785.1|734785.1|33
1628756730000|2021-08-12 08:25:30|735799.3|734799.3|735813.2|734813.2|735816.2|734816.2|735799.3|734799.3|22
1628756740000|2021-08-12 08:25:40|735813|734813|735808.5|734808.5|735814.8|734814.8|735808.2|734808.2|22
1628756750000|2021-08-12 08:25:50|735807.7|734807.7|735811|734811|735820.4|734820.4|735807.6|734807.6|24
1628756760000|2021-08-12 08:26:00|735812|734812|735804.5|734804.5|735812.2|734812.2|735801|734801|21
1628756770000|2021-08-12 08:26:10|735801.6|734801.6|735792|734792|735810.2|734810.2|735787.7|734787.7|28
1628756780000|2021-08-12 08:26:20|735793.5|734793.5|735759|734759|735793.5|734793.5|735729.4|734729.4|35
1628756790000|2021-08-12 08:26:30|735765.4|734765.4|735732.6|734732.6|735766.7|734766.7|735731.6|734731.6|35
1628756800000|2021-08-12 08:26:40|735737.2|734737.2|735724|734724|735740.9|734740.9|735721.6|734721.6|24
1628756810000|2021-08-12 08:26:50|735724.1|734724.1|735726.6|734726.6|735726.9|734726.9|735722.8|734722.8|23
1628756820000|2021-08-12 08:27:00|735726|734726|735716|734716|735726.5|734726.5|735710|734710|30
1628756830000|2021-08-12 08:27:10|735718.3|734718.3|735632.7|734632.7|735718.3|734718.3|735625.7|734625.7|31
1628756840000|2021-08-12 08:27:20|735622.6|734622.6|735674.9|734674.9|735682.7|734682.7|735618.5|734618.5|34
1628756850000|2021-08-12 08:27:30|735676.1|734676.1|735676.2|734676.2|735682.2|734682.2|735671.2|734671.2|24
1628756860000|2021-08-12 08:27:40|735675.9|734675.9|735736.5|734736.5|735736.5|734736.5|735668|734668|34
1628756870000|2021-08-12 08:27:50|735735.6|734735.6|735772.5|734772.5|735777.1|734777.1|735735.4|734735.4|33
1628756880000|2021-08-12 08:28:00|735770.8|734770.8|735756.3|734756.3|735773.8|734773.8|735738.8|734738.8|33
1628756890000|2021-08-12 08:28:10|735757.2|734757.2|735706.2|734706.2|735760.4|734760.4|735669.2|734669.2|35
1628756900000|2021-08-12 08:28:20|735705.2|734705.2|735674.3|734674.3|735706.6|734706.6|735669.7|734669.7|22
1628756910000|2021-08-12 08:28:30|735674|734674|735665|734665|735678.2|734678.2|735653.4|734653.4|23
1628756920000|2021-08-12 08:28:40|735666.1|734666.1|735664.1|734664.1|735672.3|734672.3|735662.9|734662.9|28
1628756930000|2021-08-12 08:28:50|735664.2|734664.2|735636.7|734636.7|735667.1|734667.1|735636.7|734636.7|24
1628756940000|2021-08-12 08:29:00|735638.2|734638.2|735560|734560|735638.2|734638.2|735557|734557|39
1628756950000|2021-08-12 08:29:10|735560.9|734560.9|735561.9|734561.9|735562.3|734562.3|735557.9|734557.9|24
1628756960000|2021-08-12 08:29:20|735561.7|734561.7|735509.2|734509.2|735571.4|734571.4|735493.7|734493.7|29
1628756970000|2021-08-12 08:29:30|735496.6|734496.6|735435.9|734435.9|735496.6|734496.6|735409.8|734409.8|37
1628756980000|2021-08-12 08:29:40|735437.8|734437.8|735511.7|734511.7|735530.7|734530.7|735436.9|734436.9|39
1628756990000|2021-08-12 08:29:50|735508.5|734508.5|735506.8|734506.8|735511|734511|735494.7|734494.7|27
1628757000000|2021-08-12 08:30:00|735507.1|734507.1|735587.1|734587.1|735598.7|734598.7|735507.1|734507.1|38
1628757010000|2021-08-12 08:30:10|735586.7|734586.7|735517.9|734517.9|735598.1|734598.1|735517.9|734517.9|26
1628757020000|2021-08-12 08:30:20|735509.5|734509.5|735462.9|734462.9|735509.5|734509.5|735452.5|734452.5|34
1628757030000|2021-08-12 08:30:30|735461.7|734461.7|735475.1|734475.1|735475.5|734475.5|735457.9|734457.9|24
1628757040000|2021-08-12 08:30:40|735476.9|734476.9|735478.6|734478.6|735478.6|734478.6|735458.4|734458.4|30
1628757050000|2021-08-12 08:30:50|735477.8|734477.8|735481.2|734481.2|735484.3|734484.3|735476.5|734476.5|30
1628757060000|2021-08-12 08:31:00|735480.9|734480.9|735476|734476|735482|734482|735475.2|734475.2|24
1628757070000|2021-08-12 08:31:10|735476.5|734476.5|735462.5|734462.5|735476.9|734476.9|735459.6|734459.6|25
1628757080000|2021-08-12 08:31:20|735460.8|734460.8|735436.5|734436.5|735465.7|734465.7|735410.9|734410.9|35
1628757090000|2021-08-12 08:31:30|735437.3|734437.3|735419.2|734419.2|735437.3|734437.3|735419.2|734419.2|35
1628757100000|2021-08-12 08:31:40|735418.9|734418.9|735423.4|734423.4|735434.2|734434.2|735414|734414|30
1628757110000|2021-08-12 08:31:50|735434.6|734434.6|735411.3|734411.3|735434.6|734434.6|735411.1|734411.1|34
1628757120000|2021-08-12 08:32:00|735389.2|734389.2|735433.8|734433.8|735443|734443|735389.2|734389.2|33
1628757130000|2021-08-12 08:32:10|735435.5|734435.5|735435.7|734435.7|735445.3|734445.3|735434.4|734434.4|26
1628757140000|2021-08-12 08:32:20|735437.5|734437.5|735444.7|734444.7|735445.6|734445.6|735426.5|734426.5|26
1628757150000|2021-08-12 08:32:30|735444.9|734444.9|735496|734496|735503.4|734503.4|735440.2|734440.2|33
1628757160000|2021-08-12 08:32:40|735495.8|734495.8|735520.6|734520.6|735525.1|734525.1|735495.8|734495.8|31
1628757170000|2021-08-12 08:32:50|735517.7|734517.7|735499|734499|735520.6|734520.6|735494.6|734494.6|31
1628757180000|2021-08-12 08:33:00|735495.2|734495.2|735484.5|734484.5|735496.4|734496.4|735475.1|734475.1|30
1628757190000|2021-08-12 08:33:10|735484|734484|735519.8|734519.8|735522.2|734522.2|735484|734484|28
1628757200000|2021-08-12 08:33:20|735519.5|734519.5|735512.5|734512.5|735523.4|734523.4|735499.4|734499.4|29
1628757210000|2021-08-12 08:33:30|735511.5|734511.5|735497.2|734497.2|735511.5|734511.5|735488|734488|28
1628757220000|2021-08-12 08:33:40|735502.3|734502.3|735533.8|734533.8|735535|734535|735499.7|734499.7|29
1628757230000|2021-08-12 08:33:50|735534|734534|735572|734572|735591.5|734591.5|735534|734534|37
1628757240000|2021-08-12 08:34:00|735571.3|734571.3|735598|734598|735602.2|734602.2|735571.3|734571.3|33
1628757250000|2021-08-12 08:34:10|735598.9|734598.9|735617.3|734617.3|735617.9|734617.9|735589.1|734589.1|29
1628757260000|2021-08-12 08:34:20|735617.7|734617.7|735591.3|734591.3|735618.5|734618.5|735573.8|734573.8|31
1628757270000|2021-08-12 08:34:30|735590.3|734590.3|735629.2|734629.2|735659.5|734659.5|735590.3|734590.3|40
1628757280000|2021-08-12 08:34:40|735631.2|734631.2|735605.3|734605.3|735636.9|734636.9|735604.3|734604.3|38
1628757290000|2021-08-12 08:34:50|735605.8|734605.8|735577.8|734577.8|735605.8|734605.8|735554.9|734554.9|37
1628757300000|2021-08-12 08:35:00|735567.4|734567.4|735566.1|734566.1|735568.9|734568.9|735547.9|734547.9|37
1628757310000|2021-08-12 08:35:10|735554.1|734554.1|735584.1|734584.1|735584.1|734584.1|735549.9|734549.9|36
1628757320000|2021-08-12 08:35:20|735568.9|734568.9|735642.6|734642.6|735650|734650|735565.6|734565.6|36
1628757330000|2021-08-12 08:35:30|735637.4|734637.4|735656.4|734656.4|735666.4|734666.4|735624.3|734624.3|32
1628757340000|2021-08-12 08:35:40|735650.2|734650.2|735695.2|734695.2|735716|734716|735650.2|734650.2|33
1628757350000|2021-08-12 08:35:50|735697.4|734697.4|735691.8|734691.8|735739|734739|735691.8|734691.8|36
1628757360000|2021-08-12 08:36:00|735698.2|734698.2|735675.8|734675.8|735743.8|734743.8|735671.4|734671.4|31
1628757370000|2021-08-12 08:36:10|735674.7|734674.7|735674.3|734674.3|735677.4|734677.4|735668.3|734668.3|20
1628757380000|2021-08-12 08:36:20|735674.8|734674.8|735473.2|734473.2|735675|734675|735468.2|734468.2|32
1628757390000|2021-08-12 08:36:30|735473.9|734473.9|735458.2|734458.2|735477|734477|735448.1|734448.1|26
1628757400000|2021-08-12 08:36:40|735459.5|734459.5|735453|734453|735460.3|734460.3|735449.8|734449.8|21
1628757410000|2021-08-12 08:36:50|735452.5|734452.5|735453|734453|735473|734473|735446.7|734446.7|30
1628757420000|2021-08-12 08:37:00|735452.7|734452.7|735382.4|734382.4|735456.3|734456.3|735379.9|734379.9|28
1628757430000|2021-08-12 08:37:10|735370.4|734370.4|735638.1|733638.1|735646.8|734370.4|735130.5|733638.1|39
1628757440000|2021-08-12 08:37:20|735639.1|733639.1|735646.4|733646.4|735653.7|734160.4|735134.6|733636.5|35
1628757450000|2021-08-12 08:37:30|735649.6|733649.6|735564.3|733564.3|735650.7|734159|735079.6|733564.3|33
1628757460000|2021-08-12 08:37:40|735556.9|733556.9|735123.9|734123.9|735623.9|734126.2|735100.4|733556.9|35
1628757470000|2021-08-12 08:37:50|735132.4|734132.4|735183.3|734183.3|735626.5|734191.2|735122.2|733620.4|31
1628757480000|2021-08-12 08:38:00|735179.5|734179.5|735196.4|734196.4|735196.4|734196.4|735164.1|734164.1|28
1628757490000|2021-08-12 08:38:10|735198.5|734198.5|735205|734205|735211.5|734211.5|735173|734173|25
1628757500000|2021-08-12 08:38:20|735207.1|734207.1|735206.1|734206.1|735208.7|734208.7|735203.8|734203.8|18
1628757510000|2021-08-12 08:38:30|735208.7|734208.7|735159.8|734159.8|735653.3|734208.7|735156.6|733653.3|28
1628757520000|2021-08-12 08:38:40|735154.9|734154.9|735168.1|734168.1|735169.7|734169.7|735154.9|734154.9|26
1628757530000|2021-08-12 08:38:50|735164.5|734164.5|735137.6|734137.6|735628.1|734167.4|735119.7|733628.1|21
1628757540000|2021-08-12 08:39:00|735137.3|734137.3|735198.3|734198.3|735204.2|734204.2|735137.3|734137.3|28
1628757550000|2021-08-12 08:39:10|735191.2|734191.2|735211.1|734211.1|735219|734219|735189.2|734189.2|26
1628757560000|2021-08-12 08:39:20|735214.7|734214.7|735194.2|734194.2|735219|734219|735178.8|734178.8|29
1628757570000|2021-08-12 08:39:30|735187.6|734187.6|735057.6|734057.6|735187.6|734187.6|735052.1|734052.1|30
1628757580000|2021-08-12 08:39:40|735060.9|734060.9|735036.3|734036.3|735064.8|734064.8|735036.3|734036.3|28
1628757590000|2021-08-12 08:39:50|735037.2|734037.2|735033.1|734033.1|735037.5|734037.5|735024.1|734024.1|29
1628757600000|2021-08-12 08:40:00|735029.5|734029.5|735008|734008|735032.6|734032.6|734998.3|733998.3|30
1628757610000|2021-08-12 08:40:10|735007.4|734007.4|734930.9|733930.9|735007.8|734007.8|734930.9|733930.9|20
1628757620000|2021-08-12 08:40:20|734925.9|733925.9|734825|733825|734926.7|733926.7|734821.6|733821.6|31
1628757630000|2021-08-12 08:40:30|734814.6|733814.6|734844.9|733844.9|734851.8|733851.8|734813|733813|30
1628757640000|2021-08-12 08:40:40|734845.7|733845.7|734829.7|733829.7|734851|733851|734829.7|733829.7|28
1628757650000|2021-08-12 08:40:50|734830.3|733830.3|734827.2|733827.2|734835.3|733835.3|734818.4|733818.4|29
1628757660000|2021-08-12 08:41:00|734826.2|733826.2|734823|733823|734826.2|733826.2|734765.3|733765.3|34
1628757670000|2021-08-12 08:41:10|734824|733824|734985.8|733985.8|734986.1|733986.1|734817.5|733817.5|36
1628757680000|2021-08-12 08:41:20|734986.1|733986.1|735024.1|734024.1|735034.5|734034.5|734983.7|733983.7|39
1628757690000|2021-08-12 08:41:30|735024.8|734024.8|735015.2|734015.2|735028.2|734028.2|734986.7|733986.7|30
1628757700000|2021-08-12 08:41:40|734998.9|733998.9|735055.3|734055.3|735070.9|734070.9|734998.9|733998.9|33
1628757710000|2021-08-12 08:41:50|735055.9|734055.9|735070.6|734070.6|735562.9|734070.9|735053.2|733556.6|25
1628757720000|2021-08-12 08:42:00|735069.7|734069.7|735054.9|734054.9|735069.7|734069.7|735042.6|734042.6|33
1628757730000|2021-08-12 08:42:10|735054.3|734054.3|735061.2|734061.2|735062.9|734062.9|735054.3|734054.3|19
1628757740000|2021-08-12 08:42:20|735059.6|734059.6|735051.9|734051.9|735131.3|734131.3|735049.8|734049.8|24
1628757750000|2021-08-12 08:42:30|735062.5|734062.5|735010.2|734010.2|735064.4|734064.4|735010.2|734010.2|35
1628757760000|2021-08-12 08:42:40|735012.4|734012.4|735024.5|734024.5|735032.3|734032.3|735011|734011|29
1628757770000|2021-08-12 08:42:50|735022.9|734022.9|735071.7|734071.7|735084.8|734084.8|735022|734022|33
1628757780000|2021-08-12 08:43:00|735059.6|734059.6|735064.4|734064.4|735075.7|734075.7|735055.2|734055.2|33
1628757790000|2021-08-12 08:43:10|735061.1|734061.1|735049.9|734049.9|735070.1|734070.1|735049.1|734049.1|23
1628757800000|2021-08-12 08:43:20|735046.4|734046.4|735008.1|734008.1|735046.6|734046.6|735008.1|734008.1|33
1628757810000|2021-08-12 08:43:30|735007.5|734007.5|735006.4|734006.4|735022.1|734022.1|735003.3|734003.3|32
1628757820000|2021-08-12 08:43:40|735004.6|734004.6|735010.8|734010.8|735014.4|734014.4|735004.6|734004.6|25
1628757830000|2021-08-12 08:43:50|735012|734012|735026.5|734026.5|735033.4|734033.4|735008.4|734008.4|24
1628757840000|2021-08-12 08:44:00|735026.3|734026.3|734964.3|733964.3|735028|734028|734955.6|733955.6|29
1628757850000|2021-08-12 08:44:10|734969.3|733969.3|735080.5|734080.5|735080.5|734080.5|734966|733966|26
1628757860000|2021-08-12 08:44:20|735057.5|734057.5|735020.3|734020.3|735064.5|734064.5|735015.3|734015.3|29
1628757870000|2021-08-12 08:44:30|735018.7|734018.7|735015.5|734015.5|735028.3|734028.3|734980.7|733980.7|35
1628757880000|2021-08-12 08:44:40|735006.5|734006.5|735002.2|734002.2|735011.2|734011.2|734992|733992|24
1628757890000|2021-08-12 08:44:50|734992.7|733992.7|734965.6|733965.6|735002.9|734002.9|734962.2|733962.2|23
1628757900000|2021-08-12 08:45:00|734970.3|733970.3|734805.9|733805.9|734970.3|733970.3|734798.4|733798.4|35
1628757910000|2021-08-12 08:45:10|734823.1|733823.1|734849.5|733849.5|734859|733859|734821.4|733821.4|34
1628757920000|2021-08-12 08:45:20|734841.9|733841.9|734860.3|733860.3|734864.8|733864.8|734835.2|733835.2|36
1628757930000|2021-08-12 08:45:30|734861.5|733861.5|734904.1|733904.1|734904.1|733904.1|734860|733860|36
1628757940000|2021-08-12 08:45:40|734903.2|733903.2|734900.1|733900.1|734916.4|733916.4|734895.2|733895.2|24
1628757950000|2021-08-12 08:45:50|734899.9|733899.9|734905.8|733905.8|734908|733908|734895.2|733895.2|22
1628757960000|2021-08-12 08:46:00|734902.7|733902.7|734814.7|733814.7|734906.7|733906.7|734814.7|733814.7|27
1628757970000|2021-08-12 08:46:10|734814.6|733814.6|734827.2|733827.2|734827.2|733827.2|734813.2|733813.2|27
1628757980000|2021-08-12 08:46:20|734825.8|733825.8|734820.7|733820.7|734826.4|733826.4|734820.6|733820.6|21
1628757990000|2021-08-12 08:46:30|734820.4|733820.4|734802.3|733802.3|734822.4|733822.4|734768.8|733768.8|29
1628758000000|2021-08-12 08:46:40|734801.5|733801.5|734826.3|733826.3|734829.7|733829.7|734799.6|733799.6|26
1628758010000|2021-08-12 08:46:50|734827.2|733827.2|734820.6|733820.6|734828.8|733828.8|734815.4|733815.4|29
1628758020000|2021-08-12 08:47:00|734820.3|733820.3|734845|733845|734845.6|733845.6|734807.5|733807.5|34
1628758030000|2021-08-12 08:47:10|734843.6|733843.6|734829.9|733829.9|734843.6|733843.6|734796.6|733796.6|32
1628758040000|2021-08-12 08:47:20|734831.4|733831.4|734738.1|733738.1|734840.3|733840.3|734738.1|733738.1|37
1628758050000|2021-08-12 08:47:30|734738.4|733738.4|734760.1|733760.1|734763.9|733763.9|734719.4|733719.4|32
1628758060000|2021-08-12 08:47:40|734760|733760|734754.7|733754.7|734775.4|733775.4|734747.3|733747.3|33
1628758070000|2021-08-12 08:47:50|734750.1|733750.1|734693.6|733693.6|734750.1|733750.1|734675.6|733675.6|36
1628758080000|2021-08-12 08:48:00|734695.2|733695.2|734686.5|733686.5|734695.2|733695.2|734671.7|733671.7|34
1628758090000|2021-08-12 08:48:10|734686.8|733686.8|734700.2|733700.2|734702.7|733702.7|734679.4|733679.4|34
1628758100000|2021-08-12 08:48:20|734701.4|733701.4|734701.2|733701.2|734717.3|733717.3|734692.6|733692.6|36
1628758110000|2021-08-12 08:48:30|734694.4|733694.4|734703.9|733703.9|734711.7|733711.7|734687|733687|26
1628758120000|2021-08-12 08:48:40|734704.5|733704.5|734707.2|733707.2|734708.4|733708.4|734684.6|733684.6|31
1628758130000|2021-08-12 08:48:50|734705.4|733705.4|734694.7|733694.7|734743.8|733743.8|734685.5|733685.5|38
1628758140000|2021-08-12 08:49:00|734693.8|733693.8|734693.8|733693.8|734704.2|733704.2|734672.3|733672.3|34
1628758150000|2021-08-12 08:49:10|734693.4|733693.4|734674.5|733674.5|734695.3|733695.3|734670.3|733670.3|29
1628758160000|2021-08-12 08:49:20|734674|733674|734680.3|733680.3|734692.3|733692.3|734674|733674|31
1628758170000|2021-08-12 08:49:30|734680.5|733680.5|734613.7|733613.7|734696.7|733696.7|734599.1|733599.1|36
1628758180000|2021-08-12 08:49:40|734604.5|733604.5|735120.9|733120.9|735131.1|733646.7|734604.5|733110.6|31
1628758190000|2021-08-12 08:49:50|735121.1|733121.1|735134.1|733134.1|735134.1|733134.1|735120.7|733120.7|25
1628758200000|2021-08-12 08:50:00|735130|733130|734657.8|733657.8|735150.7|733676.2|734653.3|733130|34
1628758210000|2021-08-12 08:50:10|734662.6|733662.6|734634.9|733634.9|735148.9|733665.5|734628.5|733114.8|33
1628758220000|2021-08-12 08:50:20|734639.2|733639.2|734550.7|733550.7|735089.9|733639.2|734527.3|733022.4|32
1628758230000|2021-08-12 08:50:30|734551.7|733551.7|734546|733546|734559.9|733559.9|734537.6|733537.6|36
1628758240000|2021-08-12 08:50:40|734547|733547|734520.7|733520.7|734554.8|733554.8|734509.8|733509.8|32
1628758250000|2021-08-12 08:50:50|734536.9|733536.9|734538.1|733538.1|734544.3|733544.3|734526.2|733526.2|21
1628758260000|2021-08-12 08:51:00|734537.5|733537.5|734574.4|733574.4|735073.9|733583.2|734536.3|733071.7|35
1628758270000|2021-08-12 08:51:10|734577|733577|734602.7|733602.7|734613.9|733613.9|734568.9|733568.9|35
1628758280000|2021-08-12 08:51:20|734604.4|733604.4|734574.1|733574.1|734604.4|733604.4|734571.1|733571.1|36
1628758290000|2021-08-12 08:51:30|734574.8|733574.8|734593.3|733593.3|734596.3|733596.3|734568.6|733568.6|38
1628758300000|2021-08-12 08:51:40|734590.6|733590.6|734579.9|733579.9|734594.9|733594.9|734579.9|733579.9|26
1628758310000|2021-08-12 08:51:50|734589.2|733589.2|734596.8|733596.8|734601.3|733601.3|734589.2|733589.2|24
1628758320000|2021-08-12 08:52:00|734596.4|733596.4|734513.6|733513.6|735035.1|733598.5|734513.6|733023.7|24
1628758330000|2021-08-12 08:52:10|734533.3|733533.3|734553.4|733553.4|734567.9|733567.9|734527.8|733527.8|26
1628758340000|2021-08-12 08:52:20|734551.3|733551.3|734564.3|733564.3|734564.3|733564.3|734540.1|733540.1|21
1628758350000|2021-08-12 08:52:30|734564.4|733564.4|734522.6|733522.6|734564.4|733564.4|734521.6|733521.6|25
1628758360000|2021-08-12 08:52:40|734521.5|733521.5|734536|733536|734536|733536|734517|733517|21
1628758370000|2021-08-12 08:52:50|734536.6|733536.6|734545.6|733545.6|734548.2|733548.2|734536.6|733536.6|29
1628758380000|2021-08-12 08:53:00|734545.8|733545.8|734543.6|733543.6|734557|733557|734537.6|733537.6|28
1628758390000|2021-08-12 08:53:10|734542.9|733542.9|734545.7|733545.7|734548.2|733548.2|734536.4|733536.4|29
1628758400000|2021-08-12 08:53:20|734544.6|733544.6|734543.4|733543.4|734547|733547|734534.8|733534.8|21
1628758410000|2021-08-12 08:53:30|734544.4|733544.4|734499.8|733499.8|734545.3|733545.3|734499.8|733499.8|20
1628758420000|2021-08-12 08:53:40|734502.8|733502.8|734457|733457|734513.2|733513.2|734449.1|733449.1|28
1628758430000|2021-08-12 08:53:50|734453.4|733453.4|734430.3|733430.3|734459.1|733459.1|734423.5|733423.5|25
1628758440000|2021-08-12 08:54:00|734429.5|733429.5|734440|733440|734451.3|733451.3|734429.5|733429.5|25
1628758450000|2021-08-12 08:54:10|734446.4|733446.4|734455.3|733455.3|734457.4|733457.4|734446|733446|29
1628758460000|2021-08-12 08:54:20|734454.3|733454.3|734446.9|733446.9|734458.4|733458.4|734443.3|733443.3|28
1628758470000|2021-08-12 08:54:30|734450.6|733450.6|734459.1|733459.1|734459.1|733459.1|734444.3|733444.3|28
1628758480000|2021-08-12 08:54:40|734456.9|733456.9|734568.5|733568.5|734572.3|733572.3|734456.9|733456.9|39
1628758490000|2021-08-12 08:54:50|734565|733565|734579.4|733579.4|734580.9|733580.9|734562.2|733562.2|25
1628758500000|2021-08-12 08:55:00|734577.7|733577.7|734468.4|733468.4|734577.7|733577.7|734467.3|733467.3|34
1628758510000|2021-08-12 08:55:10|734470.1|733470.1|734440.6|733440.6|734470.1|733470.1|734439.9|733439.9|32
1628758520000|2021-08-12 08:55:20|734440.9|733440.9|734443|733443|734443.9|733443.9|734435.6|733435.6|16
1628758530000|2021-08-12 08:55:30|734439.5|733439.5|734315.2|733315.2|734450.2|733450.2|734315.2|733315.2|27
1628758540000|2021-08-12 08:55:40|734314.8|733314.8|734338|733338|734354.7|733354.7|734314.8|733314.8|36
1628758550000|2021-08-12 08:55:50|734346.2|733346.2|734336.1|733336.1|734348.5|733348.5|734327.5|733327.5|26
1628758560000|2021-08-12 08:56:00|734325.9|733325.9|734299.3|733299.3|734338.3|733338.3|734299.3|733299.3|27
1628758570000|2021-08-12 08:56:10|734303.5|733303.5|734253.9|733253.9|734306.6|733306.6|734236.6|733236.6|16
1628758580000|2021-08-12 08:56:20|734255.7|733255.7|734261.7|733261.7|734757.8|733263.5|734246.6|732757.8|28
1628758590000|2021-08-12 08:56:30|734266.5|733266.5|734269.2|733269.2|734276.6|733276.6|734234.3|733234.3|25
1628758600000|2021-08-12 08:56:40|734265.2|733265.2|734244.4|733244.4|734265.2|733265.2|734222|733222|22
1628758610000|2021-08-12 08:56:50|734251.1|733251.1|734230.2|733230.2|734251.1|733251.1|734226.5|733226.5|23
1628758620000|2021-08-12 08:57:00|734254.2|733254.2|734254.1|733254.1|734258.8|733258.8|734241.4|733241.4|34
1628758630000|2021-08-12 08:57:10|734253.1|733253.1|734243.8|733243.8|734253.1|733253.1|734228.1|733228.1|29
1628758640000|2021-08-12 08:57:20|734241.4|733241.4|734609.1|732609.1|734609.1|733251.5|734201|732609.1|31
1628758650000|2021-08-12 08:57:30|734622.4|732622.4|734513.8|732513.8|734622.4|733110.4|733958.1|732445|40
1628758660000|2021-08-12 08:57:40|734021.7|733021.7|734106.9|733106.9|734652.9|733194.8|734021.7|732598.4|37
1628758670000|2021-08-12 08:57:50|734108.2|733108.2|734171.5|733171.5|734175.1|733175.1|734097.7|733097.7|33
1628758680000|2021-08-12 08:58:00|734173.3|733173.3|734283.5|733283.5|734283.5|733283.5|734166.5|733166.5|35
1628758690000|2021-08-12 08:58:10|734321.7|733321.7|734316|733316|734338.6|733338.6|734298.7|733298.7|31
1628758700000|2021-08-12 08:58:20|734315.5|733315.5|734371.9|733371.9|734371.9|733371.9|734313.8|733313.8|33
1628758710000|2021-08-12 08:58:30|734366.8|733366.8|734423.1|733423.1|734927.5|733431.1|734351.4|732848.9|36
1628758720000|2021-08-12 08:58:40|734427.7|733427.7|734976.5|732976.5|734976.5|733511.1|734427.7|732925.1|32
1628758730000|2021-08-12 08:58:50|734972.6|732972.6|734471.4|733471.4|734972.9|733529.2|734421.1|732931|34
1628758740000|2021-08-12 08:59:00|734461.7|733461.7|734465.8|733465.8|734471.3|733471.3|734458.8|733458.8|34
1628758750000|2021-08-12 08:59:10|734466|733466|734505.4|733505.4|734536.6|733536.6|734464.5|733464.5|25
1628758760000|2021-08-12 08:59:20|734452.2|733452.2|734436.9|733436.9|734454.1|733454.1|734426.8|733426.8|30
1628758770000|2021-08-12 08:59:30|734437.7|733437.7|734455.2|733455.2|734457.7|733457.7|734432.2|733432.2|28
1628758780000|2021-08-12 08:59:40|734449.2|733449.2|734434.8|733434.8|734452.8|733452.8|734427.5|733427.5|25
1628758790000|2021-08-12 08:59:50|734436.2|733436.2|734986.3|732986.3|734999.3|733436.2|734436.2|732926.5|27
1628758800000|2021-08-12 09:00:00|734998.7|732998.7|734462.7|733462.7|735006.7|733473.5|734458.7|732952.4|34
1628758810000|2021-08-12 09:00:10|734462.3|733462.3|734472.3|733472.3|734479.7|733479.7|734461.7|733461.7|30
1628758820000|2021-08-12 09:00:20|734472|733472|734446.3|733446.3|734473.9|733473.9|734409.3|733409.3|37
1628758830000|2021-08-12 09:00:30|734445.2|733445.2|734421.6|733421.6|734449.7|733449.7|734421.6|733421.6|24
1628758840000|2021-08-12 09:00:40|734418.5|733418.5|734906.8|732906.8|734907.1|733422.2|734407.4|732893.5|27
1628758850000|2021-08-12 09:00:50|734908.7|732908.7|734440.2|733440.2|734908.7|733462|734409.9|732908.7|25
1628758860000|2021-08-12 09:01:00|734432.4|733432.4|734339|733339|734432.4|733432.4|734324.6|733324.6|34
1628758870000|2021-08-12 09:01:10|734335.3|733335.3|734342.7|733342.7|734343.4|733343.4|734334.5|733334.5|19
1628758880000|2021-08-12 09:01:20|734341.2|733341.2|734348.5|733348.5|734365.8|733365.8|734341.2|733341.2|32
1628758890000|2021-08-12 09:01:30|734397.1|733397.1|734451.9|733451.9|734492|733492|734397.1|733397.1|29
1628758900000|2021-08-12 09:01:40|734454.3|733454.3|734447|733447|734476.3|733476.3|734444.8|733444.8|29
1628758910000|2021-08-12 09:01:50|734447.5|733447.5|734456|733456|734456|733456|734440.9|733440.9|30
1628758920000|2021-08-12 09:02:00|734457.7|733457.7|734499.1|733499.1|734520.7|733520.7|734420.5|733420.5|28
1628758930000|2021-08-12 09:02:10|734508|733508|734585.4|733585.4|734586.1|733586.1|734408.9|733408.9|39
1628758940000|2021-08-12 09:02:20|734586.1|733586.1|734560.9|733560.9|734590.2|733590.2|734555|733555|32
1628758950000|2021-08-12 09:02:30|734560.7|733560.7|734563|733563|734565.1|733565.1|734558.5|733558.5|22
1628758960000|2021-08-12 09:02:40|734563.4|733563.4|734552.2|733552.2|734564.1|733564.1|734494.6|733494.6|28
1628758970000|2021-08-12 09:02:50|734544.5|733544.5|734551.3|733551.3|734566.6|733566.6|734544.5|733544.5|33
1628758980000|2021-08-12 09:03:00|734550.6|733550.6|734570.6|733570.6|734570.6|733570.6|734546.7|733546.7|29
1628758990000|2021-08-12 09:03:10|734568.2|733568.2|734562.4|733562.4|734568.2|733568.2|734549.8|733549.8|36
1628759000000|2021-08-12 09:03:20|734562.8|733562.8|734604.7|733604.7|734620.5|733620.5|734562.8|733562.8|30
1628759010000|2021-08-12 09:03:30|734604.4|733604.4|734627.8|733627.8|734631|733631|734602.4|733602.4|31
1628759020000|2021-08-12 09:03:40|734652.1|733652.1|734629.8|733629.8|734665.4|733665.4|734627.5|733627.5|33
1628759030000|2021-08-12 09:03:50|734630.8|733630.8|734604.6|733604.6|734642.6|733642.6|734600|733600|31
1628759040000|2021-08-12 09:04:00|734609.2|733609.2|734619.4|733619.4|734619.4|733619.4|734597.7|733597.7|26
1628759050000|2021-08-12 09:04:10|734619.8|733619.8|734635.4|733635.4|734635.4|733635.4|734608.2|733608.2|31
1628759060000|2021-08-12 09:04:20|734625.6|733625.6|734640.1|733640.1|734654.3|733654.3|734624.7|733624.7|31
1628759070000|2021-08-12 09:04:30|734643.2|733643.2|734692.9|733692.9|734697.7|733697.7|734638.7|733638.7|26
1628759080000|2021-08-12 09:04:40|734681.9|733681.9|734668|733668|734681.9|733681.9|734610.2|733610.2|35
1628759090000|2021-08-12 09:04:50|734679.9|733679.9|734700.4|733700.4|734707.2|733707.2|734668|733668|29
1628759100000|2021-08-12 09:05:00|734701.6|733701.6|734678.5|733678.5|734710.9|733710.9|734664.3|733664.3|25
1628759110000|2021-08-12 09:05:10|734685.3|733685.3|734666.4|733666.4|734685.3|733685.3|734666|733666|29
1628759120000|2021-08-12 09:05:20|734666|733666|734626.3|733626.3|734667.7|733667.7|734619.7|733619.7|29
1628759130000|2021-08-12 09:05:30|734625.2|733625.2|734657.9|733657.9|734676.4|733676.4|734625.2|733625.2|30
1628759140000|2021-08-12 09:05:40|734653.3|733653.3|734653|733653|734660.2|733660.2|734641.2|733641.2|31
1628759150000|2021-08-12 09:05:50|734653.4|733653.4|734589.1|733589.1|734661|733661|734589.1|733589.1|19
1628759160000|2021-08-12 09:06:00|734590.2|733590.2|734589.9|733589.9|734592.3|733592.3|734583.9|733583.9|30
1628759170000|2021-08-12 09:06:10|734594|733594|734598|733598|734598.7|733598.7|734591.5|733591.5|20
1628759180000|2021-08-12 09:06:20|734598.8|733598.8|734585.6|733585.6|734598.8|733598.8|734585.6|733585.6|28
1628759190000|2021-08-12 09:06:30|734639|733639|734646.8|733646.8|734653|733653|734597.6|733597.6|27
1628759200000|2021-08-12 09:06:40|734644.4|733644.4|734644.5|733644.5|734648.7|733648.7|734634.3|733634.3|28
1628759210000|2021-08-12 09:06:50|734643.6|733643.6|734637.5|733637.5|734651.9|733651.9|734624.4|733624.4|28
1628759220000|2021-08-12 09:07:00|734633.9|733633.9|734640.9|733640.9|734641.8|733641.8|734622.8|733622.8|23
1628759230000|2021-08-12 09:07:10|734646.7|733646.7|734635.7|733635.7|734646.7|733646.7|734626.7|733626.7|15
1628759240000|2021-08-12 09:07:20|734633|733633|734610.1|733610.1|734633|733633|734601.7|733601.7|27
1628759250000|2021-08-12 09:07:30|734609|733609|734652.5|733652.5|734667.8|733667.8|734609|733609|29
1628759260000|2021-08-12 09:07:40|734662|733662|734714|733714|734714.7|733714.7|734648.7|733648.7|38
1628759270000|2021-08-12 09:07:50|734713.1|733713.1|734719.6|733719.6|734738.9|733738.9|734713.1|733713.1|28
1628759280000|2021-08-12 09:08:00|734721.3|733721.3|734714.9|733714.9|734724|733724|734656.3|733656.3|36
1628759290000|2021-08-12 09:08:10|734714|733714|734716.6|733716.6|734745|733745|734704.5|733704.5|33
1628759300000|2021-08-12 09:08:20|734720.6|733720.6|734732.8|733732.8|734735.9|733735.9|734717|733717|22
1628759310000|2021-08-12 09:08:30|734734.2|733734.2|734737.1|733737.1|734737.1|733737.1|734729.6|733729.6|25
1628759320000|2021-08-12 09:08:40|734742.4|733742.4|734741.7|733741.7|734782.5|733782.5|734728.5|733728.5|32
1628759330000|2021-08-12 09:08:50|734743|733743|734741.9|733741.9|734745.6|733745.6|734734.9|733734.9|25
1628759340000|2021-08-12 09:09:00|734739|733739|734744.1|733744.1|734746.3|733746.3|734736.2|733736.2|29
1628759350000|2021-08-12 09:09:10|734743.5|733743.5|734732.8|733732.8|734744.9|733744.9|734732.1|733732.1|21
1628759360000|2021-08-12 09:09:20|734733.5|733733.5|734743.5|733743.5|734745.3|733745.3|734728.6|733728.6|31
1628759370000|2021-08-12 09:09:30|734743.9|733743.9|734751.1|733751.1|734754.9|733754.9|734741.3|733741.3|28
1628759380000|2021-08-12 09:09:40|734750.5|733750.5|734752.8|733752.8|734763.7|733763.7|734733.9|733733.9|29
1628759390000|2021-08-12 09:09:50|734765.3|733765.3|734727.6|733727.6|734765.5|733765.5|734727.6|733727.6|29
1628759400000|2021-08-12 09:10:00|734704.6|733704.6|734676.2|733676.2|734704.6|733704.6|734662.3|733662.3|25
1628759410000|2021-08-12 09:10:10|734669.8|733669.8|734711.8|733711.8|734722.4|733722.4|734668.1|733668.1|28
1628759420000|2021-08-12 09:10:20|734712.5|733712.5|734643.3|733643.3|734714.4|733714.4|734643.3|733643.3|27
1628759430000|2021-08-12 09:10:30|734642.6|733642.6|734639.1|733639.1|734651.7|733651.7|734639|733639|31
1628759440000|2021-08-12 09:10:40|734641.5|733641.5|734564.1|733564.1|734643.6|733643.6|734563.8|733563.8|29
1628759450000|2021-08-12 09:10:50|734563.1|733563.1|734554.7|733554.7|734566.5|733566.5|734554.3|733554.3|22
1628759460000|2021-08-12 09:11:00|734552|733552|734579.6|733579.6|734579.6|733579.6|734525.3|733525.3|29
1628759470000|2021-08-12 09:11:10|734578.9|733578.9|734569.6|733569.6|734608.8|733608.8|734564.2|733564.2|27
1628759480000|2021-08-12 09:11:20|734568.1|733568.1|734627.4|733627.4|734635.8|733635.8|734568.1|733568.1|25
1628759490000|2021-08-12 09:11:30|734705.2|733705.2|734706.3|733706.3|734710.8|733710.8|734692|733692|30
1628759500000|2021-08-12 09:11:40|734705.4|733705.4|734722.2|733722.2|734737.9|733737.9|734705.4|733705.4|28
1628759510000|2021-08-12 09:11:50|734726.6|733726.6|734671.4|733671.4|734727.3|733727.3|734671.3|733671.3|26
1628759520000|2021-08-12 09:12:00|734674.7|733674.7|734741.4|733741.4|734741.4|733741.4|734674.7|733674.7|36
1628759530000|2021-08-12 09:12:10|734737.3|733737.3|734754.6|733754.6|734757.4|733757.4|734737.3|733737.3|31
1628759540000|2021-08-12 09:12:20|734755.2|733755.2|734784.8|733784.8|734791.2|733791.2|734752.5|733752.5|28
1628759550000|2021-08-12 09:12:30|734778.9|733778.9|734806|733806|734807.1|733807.1|734773.9|733773.9|27
1628759560000|2021-08-12 09:12:40|734804.8|733804.8|734802.1|733802.1|734825.3|733825.3|734796.3|733796.3|32
1628759570000|2021-08-12 09:12:50|734801.9|733801.9|734815.6|733815.6|734815.6|733815.6|734799.7|733799.7|28
1628759580000|2021-08-12 09:13:00|734822.3|733822.3|734859.6|733859.6|734863.4|733863.4|734822.3|733822.3|31
1628759590000|2021-08-12 09:13:10|734861.4|733861.4|734948.6|733948.6|734970.9|733970.9|734861.3|733861.3|28
1628759600000|2021-08-12 09:13:20|734948.2|733948.2|735000|734000|735000|734000|734948.2|733948.2|29
1628759610000|2021-08-12 09:13:30|735006.9|734006.9|734841.6|733841.6|735006.9|734006.9|734828.5|733828.5|33
1628759620000|2021-08-12 09:13:40|734856|733856|734871.8|733871.8|734874.5|733874.5|734852.8|733852.8|30
1628759630000|2021-08-12 09:13:50|734877.5|733877.5|734846.2|733846.2|734879|733879|734842.9|733842.9|25
1628759640000|2021-08-12 09:14:00|734843.7|733843.7|734878.9|733878.9|734882.1|733882.1|734833.1|733833.1|30
1628759650000|2021-08-12 09:14:10|734880.3|733880.3|734836.8|733836.8|734880.3|733880.3|734835.2|733835.2|29
1628759660000|2021-08-12 09:14:20|734837.4|733837.4|734823.6|733823.6|734841|733841|734822.2|733822.2|22
1628759670000|2021-08-12 09:14:30|734825.5|733825.5|734858.8|733858.8|734875.7|733875.7|734781.6|733781.6|31
1628759680000|2021-08-12 09:14:40|734856.4|733856.4|734843.3|733843.3|734856.4|733856.4|734816.9|733816.9|35
1628759690000|2021-08-12 09:14:50|734849.4|733849.4|734870.1|733870.1|734875.3|733875.3|734820.2|733820.2|31
1628759700000|2021-08-12 09:15:00|734867.3|733867.3|734862.2|733862.2|734885.4|733885.4|734862.2|733862.2|30
1628759710000|2021-08-12 09:15:10|734875|733875|734768.4|733768.4|734894.9|733894.9|734754.2|733754.2|28
1628759720000|2021-08-12 09:15:20|734769.6|733769.6|734735.1|733735.1|734769.6|733769.6|734731.8|733731.8|33
1628759730000|2021-08-12 09:15:30|734737.3|733737.3|734754.5|733754.5|734758.1|733758.1|734736.5|733736.5|22
1628759740000|2021-08-12 09:15:40|734760.1|733760.1|734709.3|733709.3|734760.2|733760.2|734708.4|733708.4|26
1628759750000|2021-08-12 09:15:50|734711.1|733711.1|734705.5|733705.5|734715.7|733715.7|734700.8|733700.8|26
1628759760000|2021-08-12 09:16:00|734706.9|733706.9|734683.5|733683.5|734709.7|733709.7|734679.8|733679.8|30
1628759770000|2021-08-12 09:16:10|734686.4|733686.4|735210.7|733210.7|735210.7|733746.9|734673.6|733210.7|30
1628759780000|2021-08-12 09:16:20|735221.3|733221.3|735214.4|733214.4|735226.8|733226.8|735210.2|733210.2|20
1628759790000|2021-08-12 09:16:30|735221|733221|735251.8|733251.8|735251.8|733251.8|735220.8|733220.8|21
1628759800000|2021-08-12 09:16:40|734740.1|733740.1|734732.7|733732.7|734746.3|733746.3|734721|733721|28
1628759810000|2021-08-12 09:16:50|734728.4|733728.4|734745.6|733745.6|734745.6|733745.6|734724.4|733724.4|21
1628759820000|2021-08-12 09:17:00|734743.3|733743.3|734764.7|733764.7|734770.8|733770.8|734729.7|733729.7|35
1628759830000|2021-08-12 09:17:10|734767.2|733767.2|734778.8|733778.8|734781.6|733781.6|734763.8|733763.8|16
1628759840000|2021-08-12 09:17:20|734780.1|733780.1|734794.1|733794.1|734795.9|733795.9|734758.3|733758.3|19
1628759850000|2021-08-12 09:17:30|734769.5|733769.5|735272.9|733272.9|735272.9|733789.8|734763.9|733237.8|25
1628759860000|2021-08-12 09:17:40|734763.4|733763.4|734783.7|733783.7|734788.7|733788.7|734757.9|733757.9|19
1628759870000|2021-08-12 09:17:50|734787.8|733787.8|734773.6|733773.6|734793.7|733793.7|734758.7|733758.7|28
1628759880000|2021-08-12 09:18:00|734766.4|733766.4|734736.2|733736.2|734771.4|733771.4|734724.8|733724.8|24
1628759890000|2021-08-12 09:18:10|734740.3|733740.3|735258|733258|735258|733776.1|734721.6|733258|19
1628759900000|2021-08-12 09:18:20|735268.2|733268.2|734763.4|733763.4|735268.2|733771.7|734752.5|733268.2|18
1628759910000|2021-08-12 09:18:30|734749.6|733749.6|735311.2|733311.2|735322.4|733831.3|734749.6|733255.7|25
1628759920000|2021-08-12 09:18:40|735313.2|733313.2|735314.5|733314.5|735316|733316|735305.8|733305.8|17
1628759930000|2021-08-12 09:18:50|735312.2|733312.2|735321.4|733321.4|735323|733323|735312.2|733312.2|23
1628759940000|2021-08-12 09:19:00|735321.7|733321.7|734844.3|733844.3|735341.9|733851.9|734834.7|733321.7|17
1628759950000|2021-08-12 09:19:10|734834.7|733834.7|735270|733270|735329.9|733851.8|734753|733264.5|26
1628759960000|2021-08-12 09:19:20|735265.7|733265.7|735222.6|733222.6|735276.8|733276.8|735222.6|733222.6|34
1628759970000|2021-08-12 09:19:30|735226.8|733226.8|735234.4|733234.4|735241.6|733241.6|735225|733225|25
1628759980000|2021-08-12 09:19:40|735234.1|733234.1|735228.9|733228.9|735235.9|733235.9|735227.2|733227.2|29
1628759990000|2021-08-12 09:19:50|735227.8|733227.8|735160|733160|735230|733664.2|734621.9|733134|30
1628760000000|2021-08-12 09:20:00|735158.8|733158.8|735008.3|733008.3|735158.8|733589.7|734572.5|733008.3|38
1628760010000|2021-08-12 09:20:10|735011.2|733011.2|734965.4|732965.4|735016.2|733506.1|734471.8|732956.3|36
1628760020000|2021-08-12 09:20:20|734974.5|732974.5|735005.1|733005.1|735011.6|733508.7|734502.4|732961.4|34
1628760030000|2021-08-12 09:20:30|735025|733025|735022|733022|735046.3|733046.3|735010.2|733010.2|30
1628760040000|2021-08-12 09:20:40|735025.2|733025.2|735003.7|733003.7|735025.2|733025.2|734990.9|732990.9|39
1628760050000|2021-08-12 09:20:50|735005.4|733005.4|734999.7|732999.7|735009.9|733009.9|734997.5|732997.5|31
1628760060000|2021-08-12 09:21:00|735000|733000|734896.4|732896.4|735006.2|733459.6|734459.6|732896.4|39
1628760070000|2021-08-12 09:21:10|734894.9|732894.9|734877.6|732877.6|734894.9|732894.9|734870.6|732870.6|33
1628760080000|2021-08-12 09:21:20|734875.7|732875.7|734883|732883|734886.6|732886.6|734866.9|732866.9|27
1628760090000|2021-08-12 09:21:30|734886.2|732886.2|734415.8|733415.8|734909.3|733418.4|734410.3|732877.7|34
1628760100000|2021-08-12 09:21:40|734420.6|733420.6|734939.1|732939.1|734939.1|733444.9|734413|732893.1|36
1628760110000|2021-08-12 09:21:50|734934.3|732934.3|734930.3|732930.3|734962.1|732962.1|734913.9|732913.9|29
1628760120000|2021-08-12 09:22:00|734924|732924|734963.4|732963.4|734968|732968|734924|732924|33
1628760130000|2021-08-12 09:22:10|734951.6|732951.6|734954|732954|734960.1|732960.1|734930.9|732930.9|28
1628760140000|2021-08-12 09:22:20|734944.1|732944.1|734496.4|733496.4|734993.4|733529.9|734496.4|732944|26
1628760150000|2021-08-12 09:22:30|734495.6|733495.6|734996|732996|735015.5|733520.3|734485.1|732982.4|24
1628760160000|2021-08-12 09:22:40|735005.8|733005.8|735038.6|733038.6|735053.6|733528.1|734512.1|732995.9|39
1628760170000|2021-08-12 09:22:50|735045.5|733045.5|735037.9|733037.9|735056.5|733056.5|735033.5|733033.5|31
1628760180000|2021-08-12 09:23:00|735040.6|733040.6|735043.2|733043.2|735043.2|733043.2|735035|733035|32
1628760190000|2021-08-12 09:23:10|735031|733031|735035|733035|735050.6|733050.6|735015.1|733015.1|33
1628760200000|2021-08-12 09:23:20|735037.6|733037.6|734996.1|732996.1|735052.8|733052.8|734993.4|732993.4|33
1628760210000|2021-08-12 09:23:30|734999.9|732999.9|734917.3|732917.3|735006.9|733479.1|734473.6|732917.3|31
1628760220000|2021-08-12 09:23:40|734923.8|732923.8|734963.2|732963.2|734973.9|732973.9|734923.8|732923.8|29
1628760230000|2021-08-12 09:23:50|734964.7|732964.7|735023.3|733023.3|735031.4|733516|734491|732963.5|35
1628760240000|2021-08-12 09:24:00|735025.7|733025.7|734581.4|733581.4|735106.7|733613.5|734563.8|733024.6|34
1628760250000|2021-08-12 09:24:10|734581.5|733581.5|734581.4|733581.4|734586.2|733586.2|734574.1|733574.1|26
1628760260000|2021-08-12 09:24:20|734579.9|733579.9|734584|733584|734585|733585|734573.2|733573.2|29
1628760270000|2021-08-12 09:24:30|734587|733587|734581.4|733581.4|734589.6|733589.6|734575.2|733575.2|23
1628760280000|2021-08-12 09:24:40|734576.2|733576.2|734596.2|733596.2|734612.7|733612.7|734576.2|733576.2|22
1628760290000|2021-08-12 09:24:50|734604|733604|734566.8|733566.8|734609.8|733609.8|734563.2|733563.2|28
1628760300000|2021-08-12 09:25:00|734566.5|733566.5|734563.8|733563.8|734570.1|733570.1|734558.5|733558.5|24
1628760310000|2021-08-12 09:25:10|734562.3|733562.3|734601.8|733601.8|734608.6|733608.6|734561.2|733561.2|35
1628760320000|2021-08-12 09:25:20|734596.4|733596.4|734571|733571|734614.2|733614.2|734552.2|733552.2|31
1628760330000|2021-08-12 09:25:30|734554.8|733554.8|734558.8|733558.8|734571.2|733571.2|734541.5|733541.5|34
1628760340000|2021-08-12 09:25:40|734564.2|733564.2|735119.4|733119.4|735119.4|733617.9|734553.4|733067.8|31
1628760350000|2021-08-12 09:25:50|735120.4|733120.4|734648.8|733648.8|735125.7|733665.6|734619.9|733117.2|35
1628760360000|2021-08-12 09:26:00|734651|733651|734641.4|733641.4|734663.9|733663.9|734638|733638|36
1628760370000|2021-08-12 09:26:10|734644.1|733644.1|734670.2|733670.2|734673.1|733673.1|734631.6|733631.6|31
1628760380000|2021-08-12 09:26:20|734668.8|733668.8|734673.7|733673.7|734677.5|733677.5|734658.5|733658.5|28
1628760390000|2021-08-12 09:26:30|734675.1|733675.1|734681.1|733681.1|734681.1|733681.1|734650.6|733650.6|28
1628760400000|2021-08-12 09:26:40|734679.5|733679.5|734721.8|733721.8|734726.3|733726.3|734677.9|733677.9|28
1628760410000|2021-08-12 09:26:50|734706.3|733706.3|734743.7|733743.7|734749.4|733749.4|734706.3|733706.3|27
1628760420000|2021-08-12 09:27:00|734731.2|733731.2|734732.6|733732.6|734744.7|733744.7|734729|733729|22
1628760430000|2021-08-12 09:27:10|734734|733734|734783.4|733783.4|734786.1|733786.1|734728.9|733728.9|35
1628760440000|2021-08-12 09:27:20|734782.2|733782.2|734791.6|733791.6|734795.8|733795.8|734774.1|733774.1|36
1628760450000|2021-08-12 09:27:30|734779.1|733779.1|734750.5|733750.5|734779.1|733779.1|734731.6|733731.6|27
1628760460000|2021-08-12 09:27:40|734747.7|733747.7|734749.8|733749.8|734751.5|733751.5|734742.9|733742.9|26
1628760470000|2021-08-12 09:27:50|734750.9|733750.9|734735.5|733735.5|735231.5|733750.9|734726|733219.9|30
1628760480000|2021-08-12 09:28:00|734734|733734|735246|733246|735247.8|733742.2|734730.8|733237.4|33
1628760490000|2021-08-12 09:28:10|735247.2|733247.2|734760.4|733760.4|735261.5|733765.3|734748|733243.7|31
1628760500000|2021-08-12 09:28:20|734762.7|733762.7|734763.7|733763.7|734767.8|733767.8|734758.2|733758.2|23
1628760510000|2021-08-12 09:28:30|734763.9|733763.9|734746.2|733746.2|734763.9|733763.9|734739.9|733739.9|36
1628760520000|2021-08-12 09:28:40|734764.9|733764.9|734766.5|733766.5|734769.7|733769.7|734762.6|733762.6|32
1628760530000|2021-08-12 09:28:50|734766.3|733766.3|734766.6|733766.6|734772|733772|734760.4|733760.4|33
1628760540000|2021-08-12 09:29:00|734767.1|733767.1|734765.8|733765.8|734771.9|733771.9|734763.1|733763.1|22
1628760550000|2021-08-12 09:29:10|734764.9|733764.9|734763.8|733763.8|734786.4|733786.4|734752|733752|32
1628760560000|2021-08-12 09:29:20|734763.7|733763.7|734758.9|733758.9|734765.2|733765.2|734752|733752|26
1628760570000|2021-08-12 09:29:30|734760.1|733760.1|735247.7|733247.7|735247.7|733760.1|734732.9|733227.9|31
1628760580000|2021-08-12 09:29:40|734753.6|733753.6|734747.8|733747.8|734763|733763|734743|733743|31
1628760590000|2021-08-12 09:29:50|734748.9|733748.9|734765.2|733765.2|734771.1|733771.1|734748.6|733748.6|20
1628760600000|2021-08-12 09:30:00|734764.8|733764.8|734755.3|733755.3|734766.7|733766.7|734744.3|733744.3|27
1628760610000|2021-08-12 09:30:10|734756|733756|734757.9|733757.9|734759.5|733759.5|734752.5|733752.5|23
1628760620000|2021-08-12 09:30:20|734759.4|733759.4|734754.6|733754.6|734759.4|733759.4|734754.6|733754.6|20
1628760630000|2021-08-12 09:30:30|734753.9|733753.9|734735.6|733735.6|734756.4|733756.4|734720.9|733720.9|27
1628760640000|2021-08-12 09:30:40|734733.3|733733.3|734684.6|733684.6|734749.2|733749.2|734684.6|733684.6|28
1628760650000|2021-08-12 09:30:50|734680.2|733680.2|734688|733688|734701|733701|734680.2|733680.2|34
1628760660000|2021-08-12 09:31:00|734688.5|733688.5|734689.3|733689.3|734705.6|733705.6|734682.5|733682.5|26
1628760670000|2021-08-12 09:31:10|734690.8|733690.8|734708.2|733708.2|734708.5|733708.5|734684.5|733684.5|20
1628760680000|2021-08-12 09:31:20|735179.3|733179.3|734710.4|733710.4|735185.9|733718.5|734707.7|733179.3|26
1628760690000|2021-08-12 09:31:30|734711.2|733711.2|734721.2|733721.2|734722|733722|734706|733706|22
1628760700000|2021-08-12 09:31:40|734720.6|733720.6|735247.3|733247.3|735248.2|733751.4|734714.2|733228.4|24
1628760710000|2021-08-12 09:31:50|735238|733238|734814.4|733814.4|735311.9|733831.3|734764|733237.9|32
1628760720000|2021-08-12 09:32:00|734812.1|733812.1|734801.7|733801.7|734816.7|733816.7|734795.1|733795.1|31
1628760730000|2021-08-12 09:32:10|734807.7|733807.7|734809|733809|734818.5|733818.5|734791.2|733791.2|28
1628760740000|2021-08-12 09:32:20|734811.2|733811.2|734833.4|733833.4|734836.4|733836.4|734811.2|733811.2|23
1628760750000|2021-08-12 09:32:30|734831|733831|734918|733918|735393.8|733918|734829|733387.4|25
1628760760000|2021-08-12 09:32:40|734910.6|733910.6|734891.6|733891.6|734911.3|733911.3|734885.3|733885.3|28
1628760770000|2021-08-12 09:32:50|734884.8|733884.8|734831.9|733831.9|735327.3|733886.6|734831.9|733327.3|23
1628760780000|2021-08-12 09:33:00|734833.9|733833.9|735316.3|733316.3|735316.4|733840.6|734825.3|733294.3|32
1628760790000|2021-08-12 09:33:10|735315.8|733315.8|734856.4|733856.4|735339.5|733869.6|734847.4|733315.8|25
1628760800000|2021-08-12 09:33:20|734856|733856|734907.8|733907.8|735401.5|733916.5|734856|733394.8|24
1628760810000|2021-08-12 09:33:30|734907.4|733907.4|734914.7|733914.7|734916.8|733916.8|734907.4|733907.4|24
1628760820000|2021-08-12 09:33:40|734918.4|733918.4|734901|733901|734921.5|733921.5|734892.5|733892.5|28
1628760830000|2021-08-12 09:33:50|734900.9|733900.9|734909.7|733909.7|734909.7|733909.7|734899.2|733899.2|17
1628760840000|2021-08-12 09:34:00|734905.8|733905.8|734896.4|733896.4|734910.3|733910.3|734890.2|733890.2|24
1628760850000|2021-08-12 09:34:10|734898.4|733898.4|734863.7|733863.7|735370.1|733902.8|734856.4|733361|24
1628760860000|2021-08-12 09:34:20|734864.3|733864.3|734872.7|733872.7|734893.7|733893.7|734863|733863|27
1628760870000|2021-08-12 09:34:30|734871.7|733871.7|734851.8|733851.8|735375.4|733884.8|734843.5|733352.2|29
1628760880000|2021-08-12 09:34:40|734852.1|733852.1|735266|733266|735284.2|733852.1|734772|733249|23
1628760890000|2021-08-12 09:34:50|735257.3|733257.3|735268.1|733268.1|735268.1|733773.4|734762.5|733254.9|27
1628760900000|2021-08-12 09:35:00|735267.3|733267.3|734760|733760|735267.3|733779.1|734742|733255.7|32
1628760910000|2021-08-12 09:35:10|734768.7|733768.7|735255.4|733255.4|735255.4|733768.7|734752.1|733247.7|20
1628760920000|2021-08-12 09:35:20|734762|733762|734764.1|733764.1|734772.2|733772.2|734756|733756|24
1628760930000|2021-08-12 09:35:30|734761.2|733761.2|734734.2|733734.2|735202.5|733761.2|734716.7|733202.5|24
1628760940000|2021-08-12 09:35:40|734725.1|733725.1|734731.8|733731.8|734742.7|733742.7|734725.1|733725.1|25
1628760950000|2021-08-12 09:35:50|734758.1|733758.1|734759.5|733759.5|735248.1|733774.2|734755.5|733248.1|28
1628760960000|2021-08-12 09:36:00|734760|733760|734753.9|733753.9|735264.3|733772.9|734753.9|733264.3|23
1628760970000|2021-08-12 09:36:10|734755.8|733755.8|734751.1|733751.1|734759.3|733759.3|734730.4|733730.4|23
1628760980000|2021-08-12 09:36:20|734750.8|733750.8|734729.1|733729.1|734754.3|733754.3|734713.9|733713.9|18
1628760990000|2021-08-12 09:36:30|734727|733727|734744.1|733744.1|735267|733772.3|734711.3|733266.3|32
1628761000000|2021-08-12 09:36:40|734743.6|733743.6|734748.8|733748.8|734752.4|733752.4|734742.3|733742.3|24
1628761010000|2021-08-12 09:36:50|734749.1|733749.1|734761.4|733761.4|734762.1|733762.1|734747.2|733747.2|22
1628761020000|2021-08-12 09:37:00|734762.8|733762.8|734757.8|733757.8|734763|733763|734752.7|733752.7|23
1628761030000|2021-08-12 09:37:10|734752.5|733752.5|734719.9|733719.9|735215.7|733756.6|734719.9|733204.1|25
1628761040000|2021-08-12 09:37:20|734721|733721|734760.6|733760.6|735265.2|733791.2|734709|733264.8|24
1628761050000|2021-08-12 09:37:30|734802.3|733802.3|735307.6|733307.6|735309.7|733805.1|734790.1|733300.6|30
1628761060000|2021-08-12 09:37:40|735300.5|733300.5|734811.9|733811.9|735305.5|733811.9|734799.9|733284|24
1628761070000|2021-08-12 09:37:50|734812.3|733812.3|734798.4|733798.4|734812.3|733812.3|734793.6|733793.6|20
1628761080000|2021-08-12 09:38:00|734800.3|733800.3|734799.1|733799.1|734805.2|733805.2|734796.5|733796.5|26
1628761090000|2021-08-12 09:38:10|734798.9|733798.9|735312.2|733312.2|735312.2|733814|734798.7|733302|23
1628761100000|2021-08-12 09:38:20|734815.9|733815.9|734797.6|733797.6|734816.7|733816.7|734795.1|733795.1|25
1628761110000|2021-08-12 09:38:30|734798.3|733798.3|734802.9|733802.9|735297.7|733823.1|734798.3|733297.7|27
1628761120000|2021-08-12 09:38:40|734807.5|733807.5|734807.4|733807.4|734809.8|733809.8|734802.2|733802.2|24
1628761130000|2021-08-12 09:38:50|734809.6|733809.6|734804.8|733804.8|735316.6|733821.5|734790.2|733316.6|26
1628761140000|2021-08-12 09:39:00|734791.7|733791.7|734800.1|733800.1|734801.7|733801.7|734791.4|733791.4|15
1628761150000|2021-08-12 09:39:10|734802|733802|734789.2|733789.2|734802|733802|734789.2|733789.2|28
1628761160000|2021-08-12 09:39:20|734800.8|733800.8|734807.8|733807.8|734807.8|733807.8|734792.6|733792.6|21
1628761170000|2021-08-12 09:39:30|734801.7|733801.7|734788.7|733788.7|734812.8|733812.8|734779.8|733779.8|26
1628761180000|2021-08-12 09:39:40|734808.8|733808.8|734835.5|733835.5|734862|733862|734801.1|733801.1|32
1628761190000|2021-08-12 09:39:50|734837.9|733837.9|734864.2|733864.2|734864.2|733864.2|734837.9|733837.9|24
1628761200000|2021-08-12 09:40:00|734864.8|733864.8|734861.2|733861.2|734867.3|733867.3|734858.3|733858.3|24
1628761210000|2021-08-12 09:40:10|734861.7|733861.7|735009.5|734009.5|735011.1|734011.1|734844.6|733844.6|19
1628761220000|2021-08-12 09:40:20|735017.6|734017.6|734988.7|733988.7|735027|734027|734988.7|733988.7|32
1628761230000|2021-08-12 09:40:30|734989.4|733989.4|735010.6|734010.6|735010.6|734010.6|734989.4|733989.4|26
1628761240000|2021-08-12 09:40:40|735005.1|734005.1|735042|734042|735053.3|734053.3|734948.4|733948.4|26
1628761250000|2021-08-12 09:40:50|735031.6|734031.6|735006.9|734006.9|735041.6|734041.6|734999.6|733999.6|37
1628761260000|2021-08-12 09:41:00|735007.6|734007.6|735024.1|734024.1|735028.5|734028.5|735007.6|734007.6|27
1628761270000|2021-08-12 09:41:10|735024.5|734024.5|735050.9|734050.9|735050.9|734050.9|735001.4|734001.4|33
1628761280000|2021-08-12 09:41:20|735052.9|734052.9|735037.4|734037.4|735054.8|734054.8|735020.5|734020.5|33
1628761290000|2021-08-12 09:41:30|735035|734035|735059.8|734059.8|735087.2|734087.2|735035|734035|31
1628761300000|2021-08-12 09:41:40|735061.9|734061.9|735067|734067|735069.9|734069.9|735061.3|734061.3|28
1628761310000|2021-08-12 09:41:50|735068.6|734068.6|735064.5|734064.5|735074.9|734074.9|735059.3|734059.3|26
1628761320000|2021-08-12 09:42:00|735065.3|734065.3|734981.7|733981.7|735065.3|734065.3|734978.4|733978.4|23
1628761330000|2021-08-12 09:42:10|734987.2|733987.2|735058.7|734058.7|735080.8|734080.8|734985.3|733985.3|34
1628761340000|2021-08-12 09:42:20|735060.5|734060.5|735071.1|734071.1|735074.5|734074.5|735051.2|734051.2|32
1628761350000|2021-08-12 09:42:30|735076.5|734076.5|735121.9|734121.9|735129.5|734129.5|735072.8|734072.8|27
1628761360000|2021-08-12 09:42:40|735125.1|734125.1|735207.8|734207.8|735207.8|734207.8|735122.6|734122.6|34
1628761370000|2021-08-12 09:42:50|735192.3|734192.3|735197.2|734197.2|735206.6|734206.6|735185|734185|38
1628761380000|2021-08-12 09:43:00|735189.9|734189.9|735182.4|734182.4|735196.4|734196.4|735178.7|734178.7|23
1628761390000|2021-08-12 09:43:10|735171.8|734171.8|735169.7|734169.7|735175.1|734175.1|735130.4|734130.4|31
1628761400000|2021-08-12 09:43:20|735168.8|734168.8|735187.8|734187.8|735190.7|734190.7|735168.8|734168.8|28
1628761410000|2021-08-12 09:43:30|735188.8|734188.8|735217.8|734217.8|735241.5|734241.5|735180.8|734180.8|27
1628761420000|2021-08-12 09:43:40|735212.3|734212.3|735216.1|734216.1|735223.1|734223.1|735212.3|734212.3|22
1628761430000|2021-08-12 09:43:50|735214.5|734214.5|735193|734193|735215.4|734215.4|735186.5|734186.5|26
1628761440000|2021-08-12 09:44:00|735190|734190|735181.4|734181.4|735249.9|734249.9|735181.4|734181.4|37
1628761450000|2021-08-12 09:44:10|735182.1|734182.1|735205.8|734205.8|735220.3|734220.3|735179.1|734179.1|32
1628761460000|2021-08-12 09:44:20|735199.3|734199.3|735217.6|734217.6|735222.9|734222.9|735199.3|734199.3|32
1628761470000|2021-08-12 09:44:30|735216.5|734216.5|735212.2|734212.2|735221|734221|735211.6|734211.6|24
1628761480000|2021-08-12 09:44:40|735212.6|734212.6|735210.7|734210.7|735230.3|734230.3|735210|734210|23
1628761490000|2021-08-12 09:44:50|735209.2|734209.2|735184.8|734184.8|735212.9|734212.9|735183.5|734183.5|31
1628761500000|2021-08-12 09:45:00|735197.7|734197.7|735227.5|734227.5|735236.5|734236.5|735197.7|734197.7|28
1628761510000|2021-08-12 09:45:10|735229.2|734229.2|735227.2|734227.2|735234.6|734234.6|735226.3|734226.3|25
1628761520000|2021-08-12 09:45:20|735229|734229|735225.3|734225.3|735237.2|734237.2|735220.8|734220.8|23
1628761530000|2021-08-12 09:45:30|735226.8|734226.8|735293.7|734293.7|735293.7|734293.7|735182.4|734182.4|30
1628761540000|2021-08-12 09:45:40|735291.4|734291.4|735281.5|734281.5|735293.5|734293.5|735281.5|734281.5|20
1628761550000|2021-08-12 09:45:50|735281.2|734281.2|735304.2|734304.2|735313.8|734313.8|735279.7|734279.7|24
1628761560000|2021-08-12 09:46:00|735304.4|734304.4|735285.5|734285.5|735308.9|734308.9|735280.6|734280.6|22
1628761570000|2021-08-12 09:46:10|735284.2|734284.2|735293.4|734293.4|735294.3|734294.3|735275.2|734275.2|26
1628761580000|2021-08-12 09:46:20|735295.3|734295.3|735297.3|734297.3|735297.4|734297.4|735289.9|734289.9|11
1628761590000|2021-08-12 09:46:30|735299.6|734299.6|735300.2|734300.2|735301.2|734301.2|735293|734293|14
1628761600000|2021-08-12 09:46:40|735300|734300|735282.5|734282.5|735300.1|734300.1|735276|734276|23
1628761610000|2021-08-12 09:46:50|735280.6|734280.6|735266.8|734266.8|735280.6|734280.6|735210|734210|33
1628761620000|2021-08-12 09:47:00|735262.1|734262.1|735275.5|734275.5|735277.4|734277.4|735244.7|734244.7|31
1628761630000|2021-08-12 09:47:10|735273.7|734273.7|735271.4|734271.4|735274.9|734274.9|735269.4|734269.4|23
1628761640000|2021-08-12 09:47:20|735269.9|734269.9|735274.2|734274.2|735277|734277|735264.5|734264.5|24
1628761650000|2021-08-12 09:47:30|735278.8|734278.8|735277.3|734277.3|735285.6|734285.6|735274.5|734274.5|17
1628761660000|2021-08-12 09:47:40|735290|734290|735248.6|734248.6|735290|734290|735236.1|734236.1|30
1628761670000|2021-08-12 09:47:50|735248.9|734248.9|735229.4|734229.4|735261.6|734261.6|735225.6|734225.6|21
1628761680000|2021-08-12 09:48:00|735229|734229|735227.1|734227.1|735234.3|734234.3|735227.1|734227.1|29
1628761690000|2021-08-12 09:48:10|735227.6|734227.6|735228.9|734228.9|735230.4|734230.4|735222.2|734222.2|25
1628761700000|2021-08-12 09:48:20|735229.8|734229.8|735231.4|734231.4|735238.3|734238.3|735226.6|734226.6|24
1628761710000|2021-08-12 09:48:30|735231.6|734231.6|735242.6|734242.6|735245.4|734245.4|735229.9|734229.9|19
1628761720000|2021-08-12 09:48:40|735240.2|734240.2|735239.1|734239.1|735247|734247|735236.1|734236.1|13
1628761730000|2021-08-12 09:48:50|735239.5|734239.5|735237.1|734237.1|735244.5|734244.5|735229.1|734229.1|24
1628761740000|2021-08-12 09:49:00|735231.8|734231.8|735198.6|734198.6|735238.2|734238.2|735189.5|734189.5|30
1628761750000|2021-08-12 09:49:10|735198.5|734198.5|735241.7|734241.7|735245.2|734245.2|735197.9|734197.9|17
1628761760000|2021-08-12 09:49:20|735247.2|734247.2|735262|734262|735272.6|734272.6|735226.3|734226.3|22
1628761770000|2021-08-12 09:49:30|735260.7|734260.7|735303.2|734303.2|735309.2|734309.2|735260|734260|28
1628761780000|2021-08-12 09:49:40|735304|734304|735310.8|734310.8|735313.6|734313.6|735286.8|734286.8|23
1628761790000|2021-08-12 09:49:50|735309.1|734309.1|735287.1|734287.1|735313.7|734313.7|735285.1|734285.1|32
1628761800000|2021-08-12 09:50:00|735291.5|734291.5|735278.6|734278.6|735302.1|734302.1|735273.2|734273.2|30
1628761810000|2021-08-12 09:50:10|735283.8|734283.8|735237.7|734237.7|735286.1|734286.1|735232.1|734232.1|26
1628761820000|2021-08-12 09:50:20|735232.5|734232.5|735246.9|734246.9|735251.9|734251.9|735232.5|734232.5|24
1628761830000|2021-08-12 09:50:30|735252.9|734252.9|735241.3|734241.3|735253.1|734253.1|735241.3|734241.3|22
1628761840000|2021-08-12 09:50:40|735247.5|734247.5|735273.6|734273.6|735283.8|734283.8|735242|734242|28
1628761850000|2021-08-12 09:50:50|735276.7|734276.7|735222.9|734222.9|735279.9|734279.9|735222.4|734222.4|37
1628761860000|2021-08-12 09:51:00|735222.4|734222.4|735211.3|734211.3|735223.5|734223.5|735208.8|734208.8|27
1628761870000|2021-08-12 09:51:10|735212.5|734212.5|735219|734219|735223.7|734223.7|735210.1|734210.1|22
1628761880000|2021-08-12 09:51:20|735215.7|734215.7|735139.8|734139.8|735219.3|734219.3|735124.8|734124.8|28
1628761890000|2021-08-12 09:51:30|735137.6|734137.6|735141.1|734141.1|735148.1|734148.1|735134.9|734134.9|25
1628761900000|2021-08-12 09:51:40|735136.9|734136.9|735126.9|734126.9|735143|734143|735117.6|734117.6|26
1628761910000|2021-08-12 09:51:50|735126.4|734126.4|735126.2|734126.2|735144.5|734144.5|735125.9|734125.9|20
1628761920000|2021-08-12 09:52:00|735127.8|734127.8|735114.9|734114.9|735127.8|734127.8|735112.7|734112.7|17
1628761930000|2021-08-12 09:52:10|735125.8|734125.8|735194.2|734194.2|735196.7|734196.7|735125.8|734125.8|25
1628761940000|2021-08-12 09:52:20|735193.9|734193.9|735196.8|734196.8|735198.1|734198.1|735175.3|734175.3|18
1628761950000|2021-08-12 09:52:30|735194.7|734194.7|735198.1|734198.1|735202.4|734202.4|735193.5|734193.5|18
1628761960000|2021-08-12 09:52:40|735200.6|734200.6|735193.9|734193.9|735202.6|734202.6|735190.5|734190.5|17
1628761970000|2021-08-12 09:52:50|735192.1|734192.1|735198.1|734198.1|735201.7|734201.7|735191|734191|16
1628761980000|2021-08-12 09:53:00|735200.2|734200.2|735218.8|734218.8|735232.4|734232.4|735200.2|734200.2|23
1628761990000|2021-08-12 09:53:10|735224.1|734224.1|735237.2|734237.2|735237.9|734237.9|735218.4|734218.4|23
1628762000000|2021-08-12 09:53:20|735244.3|734244.3|735365|734365|735365|734365|735235.6|734235.6|24
1628762010000|2021-08-12 09:53:30|735350.6|734350.6|735353.3|734353.3|735365.2|734365.2|735350.6|734350.6|30
1628762020000|2021-08-12 09:53:40|735353.4|734353.4|735352.3|734352.3|735359.6|734359.6|735352|734352|31
1628762030000|2021-08-12 09:53:50|735353.2|734353.2|735313.5|734313.5|735356.7|734356.7|735312.1|734312.1|21
1628762040000|2021-08-12 09:54:00|735308.9|734308.9|735345.8|734345.8|735346.1|734346.1|735300.5|734300.5|35
1628762050000|2021-08-12 09:54:10|735347.5|734347.5|735481.3|734481.3|735500.1|734500.1|735343.4|734343.4|29
1628762060000|2021-08-12 09:54:20|735480.2|734480.2|735536.4|734536.4|736047|734549.4|735458.9|733993.5|31
1628762070000|2021-08-12 09:54:30|736058.6|734058.6|735571.9|734571.9|736058.6|734585.9|735517.5|734058.6|34
1628762080000|2021-08-12 09:54:40|735558.1|734558.1|735618.8|734618.8|736115.1|734627.6|735558.1|734092|33
1628762090000|2021-08-12 09:54:50|735621.1|734621.1|735675.2|734675.2|735686.7|734686.7|735591.3|734591.3|30
1628762100000|2021-08-12 09:55:00|735677.5|734677.5|735621.3|734621.3|736139.1|734693.7|735599.9|734122.8|36
1628762110000|2021-08-12 09:55:10|735620.3|734620.3|735623.5|734623.5|735626.5|734626.5|735607|734607|26
1628762120000|2021-08-12 09:55:20|735609.5|734609.5|735572|734572|736076.5|734629.2|735559.5|734076.5|29
1628762130000|2021-08-12 09:55:30|735560.8|734560.8|735570.6|734570.6|736086.4|734574.7|735540.5|734055.2|29
1628762140000|2021-08-12 09:55:40|736088.5|734088.5|736138.5|734138.5|736149.7|734634.6|735587.4|734085.5|27
1628762150000|2021-08-12 09:55:50|736145|734145|735618.7|734618.7|736163.1|734618.7|735618.7|734128.2|30
1628762160000|2021-08-12 09:56:00|735524.2|734524.2|735554.8|734554.8|736024|734575.6|735522.3|734024|23
1628762170000|2021-08-12 09:56:10|735548.6|734548.6|735549.6|734549.6|735579|734579|735529.7|734529.7|30
1628762180000|2021-08-12 09:56:20|735550|734550|735592.8|734592.8|735592.8|734592.8|735543.8|734543.8|28
1628762190000|2021-08-12 09:56:30|735594.2|734594.2|735618.6|734618.6|735626.8|734626.8|735592.6|734592.6|33
1628762200000|2021-08-12 09:56:40|735615.4|734615.4|735631.4|734631.4|735637.3|734637.3|735610.3|734610.3|30
1628762210000|2021-08-12 09:56:50|735628.8|734628.8|735634.8|734634.8|735640.5|734640.5|735624.3|734624.3|24
1628762220000|2021-08-12 09:57:00|735632.4|734632.4|735631.7|734631.7|735632.7|734632.7|735628.1|734628.1|23
1628762230000|2021-08-12 09:57:10|735630.4|734630.4|735637.5|734637.5|735642.4|734642.4|735628|734628|19
1628762240000|2021-08-12 09:57:20|735634.4|734634.4|735646.6|734646.6|735658|734658|735629.5|734629.5|21
1628762250000|2021-08-12 09:57:30|735635.9|734635.9|735634.9|734634.9|735644.8|734644.8|735630.3|734630.3|21
1628762260000|2021-08-12 09:57:40|735635.9|734635.9|735596.3|734596.3|735635.9|734635.9|735586.9|734586.9|27
1628762270000|2021-08-12 09:57:50|735583.5|734583.5|735583|734583|736068.5|734607|735554.5|734068.5|30
1628762280000|2021-08-12 09:58:00|735587.7|734587.7|735575.9|734575.9|735593.1|734593.1|735571.9|734571.9|25
1628762290000|2021-08-12 09:58:10|735572.3|734572.3|735560.3|734560.3|735589.6|734589.6|735526|734526|32
1628762300000|2021-08-12 09:58:20|735551.4|734551.4|735574.3|734574.3|735602.4|734602.4|735549.5|734549.5|26
1628762310000|2021-08-12 09:58:30|735574.6|734574.6|735590.8|734590.8|735594|734594|735563|734563|29
1628762320000|2021-08-12 09:58:40|735591.2|734591.2|735594.9|734594.9|735597.9|734597.9|735585.5|734585.5|26
1628762330000|2021-08-12 09:58:50|735593.9|734593.9|735583.1|734583.1|735597|734597|735570.5|734570.5|19
1628762340000|2021-08-12 09:59:00|735585.5|734585.5|735572.9|734572.9|735588.9|734588.9|735572.8|734572.8|24
1628762350000|2021-08-12 09:59:10|735575.5|734575.5|735576.5|734576.5|735585.2|734585.2|735571.8|734571.8|24
1628762360000|2021-08-12 09:59:20|735563|734563|735593.4|734593.4|735593.4|734593.4|735554.4|734554.4|27
1628762370000|2021-08-12 09:59:30|735603.1|734603.1|735593.8|734593.8|735618|734618|735588.8|734588.8|26
1628762380000|2021-08-12 09:59:40|735579.4|734579.4|735632.9|734632.9|735639.1|734639.1|735579.4|734579.4|28
1628762390000|2021-08-12 09:59:50|735636.1|734636.1|735635.7|734635.7|735647.7|734647.7|735621.9|734621.9|31
1628762400000|2021-08-12 10:00:00|735619.8|734619.8|735649.4|734649.4|735654.9|734654.9|735619.8|734619.8|32
1628762410000|2021-08-12 10:00:10|735652.2|734652.2|735681.1|734681.1|735681.1|734681.1|735649.3|734649.3|29
1628762420000|2021-08-12 10:00:20|735678.4|734678.4|735671.6|734671.6|735682.6|734682.6|735662.9|734662.9|34
1628762430000|2021-08-12 10:00:30|735667.6|734667.6|735670.6|734670.6|735676.1|734676.1|735655.3|734655.3|27
1628762440000|2021-08-12 10:00:40|735676.9|734676.9|735658.7|734658.7|735676.9|734676.9|735644.6|734644.6|28
1628762450000|2021-08-12 10:00:50|735691.7|734691.7|735736.5|734736.5|735783.9|734783.9|735691.7|734691.7|37
1628762460000|2021-08-12 10:01:00|735727.2|734727.2|735738.3|734738.3|735756.1|734756.1|735727.2|734727.2|23
1628762470000|2021-08-12 10:01:10|735729.2|734729.2|735722.5|734722.5|735772.3|734772.3|735707.3|734707.3|34
1628762480000|2021-08-12 10:01:20|735738.9|734738.9|735708.2|734708.2|735747.1|734747.1|735701.3|734701.3|26
1628762490000|2021-08-12 10:01:30|735714.5|734714.5|735800.1|734800.1|735800.1|734800.1|735696.9|734696.9|33
1628762500000|2021-08-12 10:01:40|735792.2|734792.2|735823.7|734823.7|735825|734825|735788.9|734788.9|22
1628762510000|2021-08-12 10:01:50|735825.5|734825.5|735837.2|734837.2|736327|734848.6|735803.8|734327|34
1628762520000|2021-08-12 10:02:00|735831.2|734831.2|735841.3|734841.3|735842.3|734842.3|735820.5|734820.5|20
1628762530000|2021-08-12 10:02:10|735841.4|734841.4|735826.4|734826.4|735841.8|734841.8|735821.9|734821.9|26
1628762540000|2021-08-12 10:02:20|735820.7|734820.7|735780.3|734780.3|735825|734825|735770.5|734770.5|26
1628762550000|2021-08-12 10:02:30|735777|734777|735792.9|734792.9|735794.2|734794.2|735777|734777|23
1628762560000|2021-08-12 10:02:40|735793.2|734793.2|735764.7|734764.7|735793.2|734793.2|735759|734759|24
1628762570000|2021-08-12 10:02:50|735762.1|734762.1|735778|734778|735783.5|734783.5|735762.1|734762.1|30
1628762580000|2021-08-12 10:03:00|735775.3|734775.3|735774.3|734774.3|735794.4|734794.4|735767.3|734767.3|23
1628762590000|2021-08-12 10:03:10|735774.9|734774.9|735780.4|734780.4|735782.1|734782.1|735763.6|734763.6|24
1628762600000|2021-08-12 10:03:20|735781.4|734781.4|735767.5|734767.5|735781.4|734781.4|735767.5|734767.5|15
1628762610000|2021-08-12 10:03:30|735767.4|734767.4|735771.6|734771.6|735772.4|734772.4|735758.9|734758.9|23
1628762620000|2021-08-12 10:03:40|735776.7|734776.7|735775.5|734775.5|735776.7|734776.7|735767|734767|19
1628762630000|2021-08-12 10:03:50|735766.1|734766.1|735755.3|734755.3|735769.1|734769.1|735744.6|734744.6|16
1628762640000|2021-08-12 10:04:00|735755.2|734755.2|735659.6|734659.6|735756.3|734756.3|735648.1|734648.1|27
1628762650000|2021-08-12 10:04:10|735662.2|734662.2|735663.2|734663.2|735663.3|734663.3|735657.3|734657.3|23
1628762660000|2021-08-12 10:04:20|735663.6|734663.6|735633.8|734633.8|735664.6|734664.6|735633.8|734633.8|20
1628762670000|2021-08-12 10:04:30|735643.2|734643.2|735667.8|734667.8|735689|734689|735643.2|734643.2|27
1628762680000|2021-08-12 10:04:40|735664.6|734664.6|735663.4|734663.4|735676.9|734676.9|735662.1|734662.1|25
1628762690000|2021-08-12 10:04:50|735664.8|734664.8|735664.6|734664.6|735665.5|734665.5|735660.2|734660.2|23
1628762700000|2021-08-12 10:05:00|735666.3|734666.3|735655.6|734655.6|735666.3|734666.3|735639.3|734639.3|28
1628762710000|2021-08-12 10:05:10|735650|734650|735640.5|734640.5|735653.8|734653.8|735636.9|734636.9|24
1628762720000|2021-08-12 10:05:20|735639.7|734639.7|735650.7|734650.7|735653|734653|735637.1|734637.1|29
1628762730000|2021-08-12 10:05:30|735651.4|734651.4|735643|734643|735652.4|734652.4|735637|734637|27
1628762740000|2021-08-12 10:05:40|735639.7|734639.7|735645.8|734645.8|735652.7|734652.7|735637.1|734637.1|20
1628762750000|2021-08-12 10:05:50|735646.1|734646.1|735631.9|734631.9|735649.4|734649.4|735631.9|734631.9|15
1628762760000|2021-08-12 10:06:00|735632.6|734632.6|735634.4|734634.4|735642.5|734642.5|735630.8|734630.8|17
1628762770000|2021-08-12 10:06:10|735634.1|734634.1|735633.3|734633.3|735640.8|734640.8|735630.8|734630.8|14
1628762780000|2021-08-12 10:06:20|735633.5|734633.5|735633|734633|735642.7|734642.7|735630.4|734630.4|17
1628762790000|2021-08-12 10:06:30|735632.7|734632.7|735633.2|734633.2|735635.2|734635.2|735629|734629|17
1628762800000|2021-08-12 10:06:40|735633.6|734633.6|735631.4|734631.4|735639.4|734639.4|735626.8|734626.8|22
1628762810000|2021-08-12 10:06:50|735631.1|734631.1|735559.1|734559.1|735631.1|734631.1|735559.1|734559.1|22
1628762820000|2021-08-12 10:07:00|735560.6|734560.6|735527|734527|735564|734564|735518.3|734518.3|36
1628762830000|2021-08-12 10:07:10|735526.8|734526.8|735538.4|734538.4|735538.5|734538.5|735514.4|734514.4|29
1628762840000|2021-08-12 10:07:20|735535.9|734535.9|735528.6|734528.6|735538|734538|735519.5|734519.5|23
1628762850000|2021-08-12 10:07:30|735528.2|734528.2|735563.9|734563.9|735563.9|734563.9|735526.2|734526.2|26
1628762860000|2021-08-12 10:07:40|735560.1|734560.1|735544.3|734544.3|735566.2|734566.2|735527.4|734527.4|31
1628762870000|2021-08-12 10:07:50|735542.4|734542.4|735567.1|734567.1|735577.3|734577.3|735542.1|734542.1|22
1628762880000|2021-08-12 10:08:00|735564.4|734564.4|735617.7|734617.7|735628.9|734628.9|735562.3|734562.3|37
1628762890000|2021-08-12 10:08:10|735618.1|734618.1|735632.1|734632.1|735632.1|734632.1|735615.2|734615.2|32
1628762900000|2021-08-12 10:08:20|735632.2|734632.2|735644.9|734644.9|735650.9|734650.9|735613.4|734613.4|38
1628762910000|2021-08-12 10:08:30|735694.5|734694.5|735664.1|734664.1|735718.2|734718.2|735659.9|734659.9|39
1628762920000|2021-08-12 10:08:40|735666.1|734666.1|735671.1|734671.1|735682.5|734682.5|735663.9|734663.9|30
1628762930000|2021-08-12 10:08:50|735671.5|734671.5|735633.9|734633.9|735675.1|734675.1|735627.5|734627.5|31
1628762940000|2021-08-12 10:09:00|735640.8|734640.8|735619.9|734619.9|735642.6|734642.6|735613.5|734613.5|25
1628762950000|2021-08-12 10:09:10|735585.6|734585.6|735572.3|734572.3|735594|734594|735561.6|734561.6|24
1628762960000|2021-08-12 10:09:20|735578.5|734578.5|735582|734582|735583.9|734583.9|735573|734573|26
1628762970000|2021-08-12 10:09:30|735583|734583|735587.5|734587.5|735604|734604|735580.5|734580.5|29
1628762980000|2021-08-12 10:09:40|735589.3|734589.3|735623|734623|735623|734623|735589.3|734589.3|29
1628762990000|2021-08-12 10:09:50|735624|734624|735627.3|734627.3|735628.2|734628.2|735616.5|734616.5|33
1628763000000|2021-08-12 10:10:00|735630.4|734630.4|735675.7|734675.7|735677.8|734677.8|735630.4|734630.4|36
1628763010000|2021-08-12 10:10:10|735677.8|734677.8|735695.5|734695.5|735695.8|734695.8|735672.6|734672.6|28
1628763020000|2021-08-12 10:10:20|735694.5|734694.5|735693.2|734693.2|735705.1|734705.1|735692.5|734692.5|26
1628763030000|2021-08-12 10:10:30|735693.8|734693.8|735732.1|734732.1|735732.1|734732.1|735691.8|734691.8|29
1628763040000|2021-08-12 10:10:40|735735.8|734735.8|735795|734795|735795|734795|735735.8|734735.8|24
1628763050000|2021-08-12 10:10:50|735792.9|734792.9|735815.4|734815.4|735823.6|734823.6|735782.6|734782.6|34
1628763060000|2021-08-12 10:11:00|735818.4|734818.4|735817.1|734817.1|735821.3|734821.3|735815.5|734815.5|31
1628763070000|2021-08-12 10:11:10|735818.7|734818.7|735821.1|734821.1|735829.8|734829.8|735815.2|734815.2|32
1628763080000|2021-08-12 10:11:20|735821.6|734821.6|735754.8|734754.8|735824.6|734824.6|735709.1|734709.1|32
1628763090000|2021-08-12 10:11:30|735760|734760|735774.6|734774.6|735792|734792|735756.8|734756.8|33
1628763100000|2021-08-12 10:11:40|735776.4|734776.4|735779.2|734779.2|735784.8|734784.8|735771.6|734771.6|35
1628763110000|2021-08-12 10:11:50|735782.6|734782.6|735774.8|734774.8|735797.7|734797.7|735770.5|734770.5|33
1628763120000|2021-08-12 10:12:00|735773.7|734773.7|735775.2|734775.2|735864.9|734864.9|735773.7|734773.7|27
1628763130000|2021-08-12 10:12:10|735781.5|734781.5|735787.6|734787.6|735807.1|734807.1|735760.5|734760.5|35
1628763140000|2021-08-12 10:12:20|735788.7|734788.7|735800.9|734800.9|735807.2|734807.2|735788.7|734788.7|27
1628763150000|2021-08-12 10:12:30|735793.4|734793.4|735782.6|734782.6|735799.1|734799.1|735752|734752|34
1628763160000|2021-08-12 10:12:40|735779.8|734779.8|735777.3|734777.3|735790.8|734790.8|735774.8|734774.8|26
1628763170000|2021-08-12 10:12:50|735777|734777|735781|734781|735781.7|734781.7|735762.2|734762.2|28
1628763180000|2021-08-12 10:13:00|735782.6|734782.6|735772.9|734772.9|735783.2|734783.2|735766.8|734766.8|25
1628763190000|2021-08-12 10:13:10|735771.6|734771.6|735778|734778|735787.2|734787.2|735764.1|734764.1|26
1628763200000|2021-08-12 10:13:20|735771.5|734771.5|735761.3|734761.3|735772.4|734772.4|735749|734749|25
1628763210000|2021-08-12 10:13:30|735756.4|734756.4|735788.7|734788.7|735795.1|734795.1|735740.6|734740.6|33
1628763220000|2021-08-12 10:13:40|735786|734786|735764.2|734764.2|735796.1|734796.1|735761.8|734761.8|31
1628763230000|2021-08-12 10:13:50|735761.4|734761.4|735675.7|734675.7|735798.5|734798.5|735670.6|734670.6|30
1628763240000|2021-08-12 10:14:00|735675|734675|735672.6|734672.6|735686|734686|735660.5|734660.5|30
1628763250000|2021-08-12 10:14:10|735673.1|734673.1|735584.6|734584.6|735680.5|734680.5|735584.2|734584.2|33
1628763260000|2021-08-12 10:14:20|735587.2|734587.2|735569.5|734569.5|735591.7|734591.7|735552.3|734552.3|19
1628763270000|2021-08-12 10:14:30|735547.1|734547.1|735507.9|734507.9|735570.4|734570.4|735487.7|734487.7|31
1628763280000|2021-08-12 10:14:40|735508.2|734508.2|735533.2|734533.2|735545.9|734545.9|735507.3|734507.3|30
1628763290000|2021-08-12 10:14:50|735526.2|734526.2|735539.4|734539.4|735547.4|734547.4|735526.2|734526.2|24
1628763300000|2021-08-12 10:15:00|735538.4|734538.4|735541.7|734541.7|735541.7|734541.7|735533.8|734533.8|24
1628763310000|2021-08-12 10:15:10|735540.8|734540.8|735543.4|734543.4|735544.7|734544.7|735540.8|734540.8|20
1628763320000|2021-08-12 10:15:20|735543.7|734543.7|735546|734546|735546|734546|735536.4|734536.4|21
1628763330000|2021-08-12 10:15:30|735546.3|734546.3|735662.9|734662.9|735670.2|734670.2|735545.5|734545.5|33
1628763340000|2021-08-12 10:15:40|735663.4|734663.4|735664.3|734664.3|735675.5|734675.5|735636.2|734636.2|32
1628763350000|2021-08-12 10:15:50|735666.5|734666.5|735736.4|734736.4|735772.8|734772.8|735666.5|734666.5|30
1628763360000|2021-08-12 10:16:00|735750.5|734750.5|735769.6|734769.6|735782.3|734782.3|735746.3|734746.3|24
1628763370000|2021-08-12 10:16:10|735774.4|734774.4|735755.6|734755.6|735774.4|734774.4|735748.2|734748.2|33
1628763380000|2021-08-12 10:16:20|735755.7|734755.7|735778.8|734778.8|735783.7|734783.7|735733.5|734733.5|31
1628763390000|2021-08-12 10:16:30|735783|734783|735779.8|734779.8|735811.7|734811.7|735775.4|734775.4|30
1628763400000|2021-08-12 10:16:40|735790|734790|735773.6|734773.6|735790.4|734790.4|735763|734763|30
1628763410000|2021-08-12 10:16:50|735764.3|734764.3|735606.2|734606.2|735773.4|734773.4|735605.5|734605.5|28
1628763420000|2021-08-12 10:17:00|735603.9|734603.9|735614.6|734614.6|735640.5|734640.5|735601.1|734601.1|27
1628763430000|2021-08-12 10:17:10|735618.9|734618.9|735596.5|734596.5|736088.2|734618.9|735574|734088.2|34
1628763440000|2021-08-12 10:17:20|735594.6|734594.6|735484|734484|735596.6|734596.6|735484|734484|30
1628763450000|2021-08-12 10:17:30|735483.6|734483.6|735491.5|734491.5|735498.3|734498.3|735464.6|734464.6|30
1628763460000|2021-08-12 10:17:40|735489|734489|735363.9|734363.9|735490.1|734490.1|735352.3|734352.3|31
1628763470000|2021-08-12 10:17:50|735362|734362|735407.7|734407.7|735413.3|734413.3|735355.4|734355.4|34
1628763480000|2021-08-12 10:18:00|735408.7|734408.7|735386.2|734386.2|735413.3|734413.3|735383.4|734383.4|28
1628763490000|2021-08-12 10:18:10|735375.7|734375.7|735404.5|734404.5|735406.6|734406.6|735369.7|734369.7|30
1628763500000|2021-08-12 10:18:20|735408.9|734408.9|735396.2|734396.2|735408.9|734408.9|735381.4|734381.4|25
1628763510000|2021-08-12 10:18:30|735397.2|734397.2|735368.5|734368.5|735397.2|734397.2|735352.3|734352.3|20
1628763520000|2021-08-12 10:18:40|735366|734366|735364.3|734364.3|735369.3|734369.3|735351.9|734351.9|22
1628763530000|2021-08-12 10:18:50|735364.5|734364.5|735372.9|734372.9|735372.9|734372.9|735360.3|734360.3|17
1628763540000|2021-08-12 10:19:00|735373.8|734373.8|735351.5|734351.5|735373.8|734373.8|735350.4|734350.4|27
1628763550000|2021-08-12 10:19:10|735360.9|734360.9|735348|734348|735361|734361|735336.6|734336.6|22
1628763560000|2021-08-12 10:19:20|735346.3|734346.3|735336.5|734336.5|735348.6|734348.6|735330.7|734330.7|19
1628763570000|2021-08-12 10:19:30|735344.2|734344.2|735332.6|734332.6|735346.3|734346.3|735332.4|734332.4|18
1628763580000|2021-08-12 10:19:40|735333.6|734333.6|735320.9|734320.9|735333.6|734333.6|735260.5|734260.5|33
1628763590000|2021-08-12 10:19:50|735301.6|734301.6|735319.6|734319.6|735380.6|734380.6|735300.5|734300.5|26
1628763600000|2021-08-12 10:20:00|735319.9|734319.9|735317.5|734317.5|735323.7|734323.7|735309.2|734309.2|21
1628763610000|2021-08-12 10:20:10|735318.4|734318.4|735317|734317|735322.4|734322.4|735307.9|734307.9|20
1628763620000|2021-08-12 10:20:20|735317.3|734317.3|735333.5|734333.5|735333.5|734333.5|735307.2|734307.2|22
1628763630000|2021-08-12 10:20:30|735333.4|734333.4|735328.6|734328.6|735339.1|734339.1|735321.4|734321.4|28
1628763640000|2021-08-12 10:20:40|735327.9|734327.9|735339.7|734339.7|735341.2|734341.2|735327.9|734327.9|16
1628763650000|2021-08-12 10:20:50|735340.6|734340.6|735352.1|734352.1|735355|734355|735329.9|734329.9|24
1628763660000|2021-08-12 10:21:00|735354.1|734354.1|735369|734369|735376.7|734376.7|735354.1|734354.1|21
1628763670000|2021-08-12 10:21:10|735369.2|734369.2|735376.6|734376.6|735380.6|734380.6|735367.2|734367.2|22
1628763680000|2021-08-12 10:21:20|735376.2|734376.2|735376.3|734376.3|735380.4|734380.4|735376.2|734376.2|19
1628763690000|2021-08-12 10:21:30|735377.5|734377.5|735378.2|734378.2|735378.6|734378.6|735374.3|734374.3|18
1628763700000|2021-08-12 10:21:40|735376.1|734376.1|735372.5|734372.5|735381.9|734381.9|735372.1|734372.1|26
1628763710000|2021-08-12 10:21:50|735375|734375|735347.5|734347.5|735376|734376|735347.5|734347.5|18
1628763720000|2021-08-12 10:22:00|735354.5|734354.5|735400|734400|735405.9|734405.9|735354.5|734354.5|27
1628763730000|2021-08-12 10:22:10|735399.6|734399.6|735416.8|734416.8|735421.6|734421.6|735399.6|734399.6|19
1628763740000|2021-08-12 10:22:20|735416.2|734416.2|735442|734442|735444|734444|735416.2|734416.2|20
1628763750000|2021-08-12 10:22:30|735442.2|734442.2|735463.3|734463.3|735473.8|734473.8|735442.2|734442.2|25
1628763760000|2021-08-12 10:22:40|735463.6|734463.6|735474.3|734474.3|735475.8|734475.8|735463.6|734463.6|31
1628763770000|2021-08-12 10:22:50|735474.6|734474.6|735475.2|734475.2|735477.5|734477.5|735472|734472|21
1628763780000|2021-08-12 10:23:00|735475|734475|735375.3|734375.3|735511|734511|735374.7|734374.7|30
1628763790000|2021-08-12 10:23:10|735369.7|734369.7|735374.9|734374.9|735384.1|734384.1|735369.7|734369.7|26
1628763800000|2021-08-12 10:23:20|735374.2|734374.2|735401.2|734401.2|735402.4|734402.4|735372.6|734372.6|25
1628763810000|2021-08-12 10:23:30|735405|734405|735459.8|734459.8|735468.5|734468.5|735403|734403|34
1628763820000|2021-08-12 10:23:40|735460.1|734460.1|735459.6|734459.6|735475.2|734475.2|735458.3|734458.3|27
1628763830000|2021-08-12 10:23:50|735459.1|734459.1|735449.9|734449.9|735459.6|734459.6|735446.7|734446.7|20
1628763840000|2021-08-12 10:24:00|735438.2|734438.2|735428.3|734428.3|735443|734443|735421|734421|29
1628763850000|2021-08-12 10:24:10|735429.1|734429.1|735445.4|734445.4|735445.4|734445.4|735424|734424|27
1628763860000|2021-08-12 10:24:20|735447.9|734447.9|735505.9|734505.9|735526.1|734526.1|735447.9|734447.9|27
1628763870000|2021-08-12 10:24:30|735505.6|734505.6|735506.4|734506.4|735508.6|734508.6|735503.8|734503.8|13
1628763880000|2021-08-12 10:24:40|735506.7|734506.7|735513|734513|735517.4|734517.4|735506.7|734506.7|12
1628763890000|2021-08-12 10:24:50|735513.4|734513.4|735487.8|734487.8|735519.6|734519.6|735480.2|734480.2|18
1628763900000|2021-08-12 10:25:00|735486.2|734486.2|735488.8|734488.8|735490.5|734490.5|735482|734482|18
1628763910000|2021-08-12 10:25:10|735501.1|734501.1|735496.6|734496.6|735501.1|734501.1|735491.4|734491.4|12
1628763920000|2021-08-12 10:25:20|735496.9|734496.9|735470.3|734470.3|735501|734501|735467.7|734467.7|18
1628763930000|2021-08-12 10:25:30|735474.5|734474.5|735412.3|734412.3|735474.5|734474.5|735398|734398|31
1628763940000|2021-08-12 10:25:40|735410.6|734410.6|735402.6|734402.6|735412.9|734412.9|735401.5|734401.5|22
1628763950000|2021-08-12 10:25:50|735402.5|734402.5|735389|734389|735422.2|734422.2|735385.4|734385.4|24
1628763960000|2021-08-12 10:26:00|735406.2|734406.2|735427.7|734427.7|735432.8|734432.8|735406.2|734406.2|23
1628763970000|2021-08-12 10:26:10|735428.3|734428.3|735392.2|734392.2|735430.6|734430.6|735388.4|734388.4|22
1628763980000|2021-08-12 10:26:20|735403.4|734403.4|735398.4|734398.4|735424.2|734424.2|735397.9|734397.9|32
1628763990000|2021-08-12 10:26:30|735407.1|734407.1|735418|734418|735421.2|734421.2|735398.8|734398.8|25
1628764000000|2021-08-12 10:26:40|735418.7|734418.7|735429|734429|735433|734433|735411.7|734411.7|19
1628764010000|2021-08-12 10:26:50|735429.3|734429.3|735436.9|734436.9|735448.3|734448.3|735424|734424|27
1628764020000|2021-08-12 10:27:00|735437.1|734437.1|735440.3|734440.3|735446.4|734446.4|735414.3|734414.3|26
1628764030000|2021-08-12 10:27:10|735440|734440|735466.4|734466.4|735466.4|734466.4|735406.3|734406.3|29
1628764040000|2021-08-12 10:27:20|735466.5|734466.5|735474.2|734474.2|735475.6|734475.6|735456.2|734456.2|23
1628764050000|2021-08-12 10:27:30|735474.3|734474.3|735474.4|734474.4|735475.4|734475.4|735470.1|734470.1|16
1628764060000|2021-08-12 10:27:40|735475.9|734475.9|735469.3|734469.3|735475.9|734475.9|735465.5|734465.5|16
1628764070000|2021-08-12 10:27:50|735468.4|734468.4|735470.1|734470.1|735471.6|734471.6|735452.2|734452.2|28
1628764080000|2021-08-12 10:28:00|735469.1|734469.1|735422.2|734422.2|735469.1|734469.1|735393.6|734393.6|27
1628764090000|2021-08-12 10:28:10|735421.8|734421.8|735415|734415|735425.1|734425.1|735411.7|734411.7|24
1628764100000|2021-08-12 10:28:20|735409.8|734409.8|735413.9|734413.9|735421.6|734421.6|735405.4|734405.4|19
1628764110000|2021-08-12 10:28:30|735412.8|734412.8|735416.3|734416.3|735420.8|734420.8|735412.8|734412.8|13
1628764120000|2021-08-12 10:28:40|735414.3|734414.3|735380.9|734380.9|735415.4|734415.4|735380.9|734380.9|16
1628764130000|2021-08-12 10:28:50|735383.2|734383.2|735369.5|734369.5|735389.9|734389.9|735366.5|734366.5|25
1628764140000|2021-08-12 10:29:00|735361.3|734361.3|735315.7|734315.7|735366.4|734366.4|735314.9|734314.9|29
1628764150000|2021-08-12 10:29:10|735323.8|734323.8|735328.7|734328.7|735329|734329|735319.8|734319.8|28
1628764160000|2021-08-12 10:29:20|735329.2|734329.2|735326.2|734326.2|735332.2|734332.2|735316.9|734316.9|24
1628764170000|2021-08-12 10:29:30|735333.6|734333.6|735330.9|734330.9|735333.6|734333.6|735313|734313|20
1628764180000|2021-08-12 10:29:40|735334.5|734334.5|735282.4|734282.4|735374.2|734374.2|735269.3|734269.3|38
1628764190000|2021-08-12 10:29:50|735282.2|734282.2|735277.5|734277.5|735305.4|734305.4|735260.5|734260.5|31
1628764200000|2021-08-12 10:30:00|735277.9|734277.9|735273.8|734273.8|735280.2|734280.2|735260.9|734260.9|33
1628764210000|2021-08-12 10:30:10|735272.2|734272.2|735268.9|734268.9|735276.1|734276.1|735264|734264|22
1628764220000|2021-08-12 10:30:20|735268.8|734268.8|735283.6|734283.6|735307.8|734307.8|735260.7|734260.7|37
1628764230000|2021-08-12 10:30:30|735282.7|734282.7|735201.1|734201.1|735294.5|734294.5|735186.6|734186.6|25
1628764240000|2021-08-12 10:30:40|735203.3|734203.3|735211.7|734211.7|735211.7|734211.7|735192.9|734192.9|20
1628764250000|2021-08-12 10:30:50|735206.5|734206.5|735230.3|734230.3|735230.3|734230.3|735197.3|734197.3|19
1628764260000|2021-08-12 10:31:00|735195.8|734195.8|735209.9|734209.9|735212.3|734212.3|735195.8|734195.8|17
1628764270000|2021-08-12 10:31:10|735209|734209|735202|734202|735212.4|734212.4|735199.4|734199.4|29
1628764280000|2021-08-12 10:31:20|735201.2|734201.2|735211.6|734211.6|735213.2|734213.2|735199.6|734199.6|15
1628764290000|2021-08-12 10:31:30|735199.8|734199.8|735211|734211|735212.1|734212.1|735195.8|734195.8|23
1628764300000|2021-08-12 10:31:40|735219.5|734219.5|735225.3|734225.3|735225.3|734225.3|735177.5|734177.5|26
1628764310000|2021-08-12 10:31:50|735227.3|734227.3|735199.6|734199.6|735227.3|734227.3|735197.2|734197.2|30
1628764320000|2021-08-12 10:32:00|735208.8|734208.8|735195.6|734195.6|735208.8|734208.8|735195.5|734195.5|26
1628764330000|2021-08-12 10:32:10|735194.6|734194.6|735206.2|734206.2|735206.6|734206.6|735193.1|734193.1|20
1628764340000|2021-08-12 10:32:20|735205.3|734205.3|735192.4|734192.4|735206.1|734206.1|735186.3|734186.3|19
1628764350000|2021-08-12 10:32:30|735191.7|734191.7|735203|734203|735204.4|734204.4|735191.7|734191.7|20
1628764360000|2021-08-12 10:32:40|735203.7|734203.7|735181.2|734181.2|735203.7|734203.7|735181.2|734181.2|22
1628764370000|2021-08-12 10:32:50|735195.1|734195.1|735130.3|734130.3|735195.1|734195.1|735120.5|734120.5|29
1628764380000|2021-08-12 10:33:00|735130.4|734130.4|735132.8|734132.8|735132.8|734132.8|735121.2|734121.2|30
1628764390000|2021-08-12 10:33:10|735133|734133|735162.4|734162.4|735162.6|734162.6|735133|734133|30
1628764400000|2021-08-12 10:33:20|735161.4|734161.4|735166.4|734166.4|735166.6|734166.6|735160.5|734160.5|18
1628764410000|2021-08-12 10:33:30|735167.1|734167.1|735163.6|734163.6|735167.9|734167.9|735147.3|734147.3|23
1628764420000|2021-08-12 10:33:40|735164.1|734164.1|735073.3|734073.3|735164.6|734164.6|735061.4|734061.4|30
1628764430000|2021-08-12 10:33:50|735073.2|734073.2|735072.8|734072.8|735074.5|734074.5|735072.7|734072.7|20
1628764440000|2021-08-12 10:34:00|735072.4|734072.4|735075.1|734075.1|735079.7|734079.7|735072.4|734072.4|20
1628764450000|2021-08-12 10:34:10|735074.6|734074.6|735081.3|734081.3|735091.7|734091.7|735074.6|734074.6|26
1628764460000|2021-08-12 10:34:20|735076.9|734076.9|735119.3|734119.3|735126.2|734126.2|735064.1|734064.1|30
1628764470000|2021-08-12 10:34:30|735127.8|734127.8|735157.2|734157.2|735157.2|734157.2|735119.1|734119.1|32
1628764480000|2021-08-12 10:34:40|735174.1|734174.1|735171.3|734171.3|735177.6|734177.6|735165.9|734165.9|23
1628764490000|2021-08-12 10:34:50|735172.1|734172.1|735170.3|734170.3|735173.1|734173.1|735169.5|734169.5|19
1628764500000|2021-08-12 10:35:00|735166.1|734166.1|735170.7|734170.7|735171.1|734171.1|735163.4|734163.4|19
1628764510000|2021-08-12 10:35:10|735171.3|734171.3|735206.6|734206.6|735213|734213|735171.3|734171.3|30
1628764520000|2021-08-12 10:35:20|735204.1|734204.1|735114.4|734114.4|735206.1|734206.1|735113.8|734113.8|27
1628764530000|2021-08-12 10:35:30|735108.5|734108.5|735159.5|734159.5|735172.4|734172.4|735108.5|734108.5|32
1628764540000|2021-08-12 10:35:40|735159.4|734159.4|735153.9|734153.9|735166.1|734166.1|735152.1|734152.1|28
1628764550000|2021-08-12 10:35:50|735157.4|734157.4|735160.2|734160.2|735168.9|734168.9|735152.3|734152.3|19
1628764560000|2021-08-12 10:36:00|735157.9|734157.9|735153|734153|735158|734158|735120.4|734120.4|28
1628764570000|2021-08-12 10:36:10|735151.8|734151.8|735174.4|734174.4|735175|734175|735151.2|734151.2|19
1628764580000|2021-08-12 10:36:20|735171.3|734171.3|735177.9|734177.9|735184.2|734184.2|735170.4|734170.4|21
1628764590000|2021-08-12 10:36:30|735177.1|734177.1|735177.9|734177.9|735179.7|734179.7|735173.1|734173.1|18
1628764600000|2021-08-12 10:36:40|735177.5|734177.5|735151.4|734151.4|735178.4|734178.4|735146.4|734146.4|26
1628764610000|2021-08-12 10:36:50|735153|734153|735151.7|734151.7|735153.1|734153.1|735147.5|734147.5|22
1628764620000|2021-08-12 10:37:00|735150.1|734150.1|735167.6|734167.6|735167.6|734167.6|735147.8|734147.8|21
1628764630000|2021-08-12 10:37:10|735172.4|734172.4|735149.1|734149.1|735172.5|734172.5|735146.8|734146.8|30
1628764640000|2021-08-12 10:37:20|735152|734152|735174.1|734174.1|735184.1|734184.1|735152|734152|22
1628764650000|2021-08-12 10:37:30|735171.5|734171.5|735152.4|734152.4|735178|734178|735149.5|734149.5|27
1628764660000|2021-08-12 10:37:40|735150.6|734150.6|735151.4|734151.4|735156.1|734156.1|735147.8|734147.8|22
1628764670000|2021-08-12 10:37:50|735150.9|734150.9|735150.8|734150.8|735152.9|734152.9|735150.5|734150.5|15
1628764680000|2021-08-12 10:38:00|735151.3|734151.3|735160.8|734160.8|735163.2|734163.2|735151|734151|17
1628764690000|2021-08-12 10:38:10|735151.7|734151.7|735159.3|734159.3|735176.7|734176.7|735151.1|734151.1|27
1628764700000|2021-08-12 10:38:20|735156.2|734156.2|735169.9|734169.9|735172.6|734172.6|735155.9|734155.9|23
1628764710000|2021-08-12 10:38:30|735172.9|734172.9|735196.9|734196.9|735198.2|734198.2|735169.5|734169.5|23
1628764720000|2021-08-12 10:38:40|735198.8|734198.8|735197.2|734197.2|735201.2|734201.2|735172.8|734172.8|23
1628764730000|2021-08-12 10:38:50|735196.6|734196.6|735204.2|734204.2|735208.3|734208.3|735196.6|734196.6|20
1628764740000|2021-08-12 10:39:00|735203.2|734203.2|735206.8|734206.8|735212.8|734212.8|735193.5|734193.5|23
1628764750000|2021-08-12 10:39:10|735208.7|734208.7|735204.1|734204.1|735211.6|734211.6|735201.2|734201.2|14
1628764760000|2021-08-12 10:39:20|735203.7|734203.7|735207.2|734207.2|735209.3|734209.3|735203.1|734203.1|12
1628764770000|2021-08-12 10:39:30|735208.2|734208.2|735342.5|734342.5|735353|734353|735205.7|734205.7|28
1628764780000|2021-08-12 10:39:40|735342.6|734342.6|735386.3|734386.3|735389.3|734389.3|735342.6|734342.6|30
1628764790000|2021-08-12 10:39:50|735425|734425|735449.3|734449.3|735450|734450|735408.7|734408.7|34
1628764800000|2021-08-12 10:40:00|735462|734462|735427.7|734427.7|735470.3|734470.3|735417.8|734417.8|31
1628764810000|2021-08-12 10:40:10|735421.8|734421.8|735444.4|734444.4|735444.4|734444.4|735419.3|734419.3|17
1628764820000|2021-08-12 10:40:20|735438.3|734438.3|735451.2|734451.2|735451.2|734451.2|735438.3|734438.3|14
1628764830000|2021-08-12 10:40:30|735457.9|734457.9|735439.8|734439.8|735457.9|734457.9|735430.2|734430.2|20
1628764840000|2021-08-12 10:40:40|735442.8|734442.8|735474|734474|735482.9|734482.9|735436.3|734436.3|19
1628764850000|2021-08-12 10:40:50|735468.7|734468.7|735457.9|734457.9|735470.9|734470.9|735433.5|734433.5|25
1628764860000|2021-08-12 10:41:00|735458.5|734458.5|735487|734487|735487|734487|735442.7|734442.7|26
1628764870000|2021-08-12 10:41:10|735483.4|734483.4|735417.9|734417.9|735487.2|734487.2|735409.8|734409.8|33
1628764880000|2021-08-12 10:41:20|735418.3|734418.3|735381.9|734381.9|735424.2|734424.2|735344.9|734344.9|30
1628764890000|2021-08-12 10:41:30|735387.4|734387.4|735399.5|734399.5|735409.3|734409.3|735384.9|734384.9|28
1628764900000|2021-08-12 10:41:40|735400.9|734400.9|735404.2|734404.2|735405.3|734405.3|735400.9|734400.9|24
1628764910000|2021-08-12 10:41:50|735405.9|734405.9|735401.5|734401.5|735415.1|734415.1|735401.5|734401.5|21
1628764920000|2021-08-12 10:42:00|735416.8|734416.8|735402.3|734402.3|735434.2|734434.2|735386.6|734386.6|24
1628764930000|2021-08-12 10:42:10|735408.8|734408.8|735381.6|734381.6|735434.1|734434.1|735381.4|734381.4|33
1628764940000|2021-08-12 10:42:20|735380.7|734380.7|735403|734403|735405.2|734405.2|735380.7|734380.7|29
1628764950000|2021-08-12 10:42:30|735404.6|734404.6|735394.9|734394.9|735404.8|734404.8|735390.8|734390.8|26
1628764960000|2021-08-12 10:42:40|735399.6|734399.6|735396.8|734396.8|735407.5|734407.5|735392.6|734392.6|23
1628764970000|2021-08-12 10:42:50|735408.2|734408.2|735410.7|734410.7|735410.7|734410.7|735394.3|734394.3|19
1628764980000|2021-08-12 10:43:00|735403|734403|735397.1|734397.1|735410.6|734410.6|735394.7|734394.7|23
1628764990000|2021-08-12 10:43:10|735398.1|734398.1|735406.5|734406.5|735426.2|734426.2|735390.9|734390.9|18
1628765000000|2021-08-12 10:43:20|735424.1|734424.1|735418.9|734418.9|735436.1|734436.1|735405.1|734405.1|25
1628765010000|2021-08-12 10:43:30|735416.5|734416.5|735418.2|734418.2|735422.4|734422.4|735414.5|734414.5|21
1628765020000|2021-08-12 10:43:40|735419.8|734419.8|735422.3|734422.3|735424.9|734424.9|735418.9|734418.9|10
1628765030000|2021-08-12 10:43:50|735420.7|734420.7|735417.9|734417.9|735423.1|734423.1|735417.9|734417.9|16
1628765040000|2021-08-12 10:44:00|735417.4|734417.4|735414.1|734414.1|735418.1|734418.1|735404.9|734404.9|13
1628765050000|2021-08-12 10:44:10|735409|734409|735408.7|734408.7|735412.3|734412.3|735404.8|734404.8|18
1628765060000|2021-08-12 10:44:20|735401.9|734401.9|735400.7|734400.7|735406.7|734406.7|735382|734382|28
1628765070000|2021-08-12 10:44:30|735403.5|734403.5|735403.8|734403.8|735410|734410|735400.1|734400.1|22
1628765080000|2021-08-12 10:44:40|735405.3|734405.3|735416.4|734416.4|735419|734419|735405.3|734405.3|24
1628765090000|2021-08-12 10:44:50|735421.5|734421.5|735421.6|734421.6|735422.6|734422.6|735417.7|734417.7|13
1628765100000|2021-08-12 10:45:00|735423.5|734423.5|735446.2|734446.2|735452.7|734452.7|735421|734421|24
1628765110000|2021-08-12 10:45:10|735453.2|734453.2|735451|734451|735454.7|734454.7|735446.1|734446.1|24
1628765120000|2021-08-12 10:45:20|735452|734452|735470.5|734470.5|735477.4|734477.4|735447.1|734447.1|20
1628765130000|2021-08-12 10:45:30|735468|734468|735413.1|734413.1|735475.6|734475.6|735406|734406|24
1628765140000|2021-08-12 10:45:40|735410.5|734410.5|735409|734409|735418.4|734418.4|735396.1|734396.1|25
1628765150000|2021-08-12 10:45:50|735406.9|734406.9|735421.5|734421.5|735427.9|734427.9|735403.4|734403.4|28
1628765160000|2021-08-12 10:46:00|735421.6|734421.6|735421.9|734421.9|735427.1|734427.1|735420.3|734420.3|15
1628765170000|2021-08-12 10:46:10|735420.3|734420.3|735413.9|734413.9|735425.4|734425.4|735412.4|734412.4|20
1628765180000|2021-08-12 10:46:20|735412.7|734412.7|735424|734424|735451|734451|735412.7|734412.7|29
1628765190000|2021-08-12 10:46:30|735422.1|734422.1|735441.5|734441.5|735445.4|734445.4|735417.1|734417.1|25
1628765200000|2021-08-12 10:46:40|735437.4|734437.4|735465|734465|735469.8|734469.8|735437.4|734437.4|20
1628765210000|2021-08-12 10:46:50|735467.5|734467.5|735460.2|734460.2|735471.3|734471.3|735460.2|734460.2|24
1628765220000|2021-08-12 10:47:00|735452.5|734452.5|735444.6|734444.6|735457|734457|735439.8|734439.8|22
1628765230000|2021-08-12 10:47:10|735448.1|734448.1|735422.9|734422.9|735452.3|734452.3|735419.5|734419.5|21
1628765240000|2021-08-12 10:47:20|735418.2|734418.2|735414.3|734414.3|735419.9|734419.9|735406.1|734406.1|27
1628765250000|2021-08-12 10:47:30|735421.2|734421.2|735436.7|734436.7|735446.9|734446.9|735421.2|734421.2|25
1628765260000|2021-08-12 10:47:40|735433.1|734433.1|735436.3|734436.3|735439.4|734439.4|735433.1|734433.1|24
1628765270000|2021-08-12 10:47:50|735437.9|734437.9|735463|734463|735464.8|734464.8|735435.8|734435.8|21
1628765280000|2021-08-12 10:48:00|735461.9|734461.9|735468.4|734468.4|735468.4|734468.4|735448|734448|26
1628765290000|2021-08-12 10:48:10|735458.5|734458.5|735457.8|734457.8|735462.6|734462.6|735443|734443|25
1628765300000|2021-08-12 10:48:20|735445.8|734445.8|735432|734432|735457.8|734457.8|735427.3|734427.3|25
1628765310000|2021-08-12 10:48:30|735440.1|734440.1|735442.6|734442.6|735442.6|734442.6|735432|734432|15
1628765320000|2021-08-12 10:48:40|735439.9|734439.9|735437.8|734437.8|735442.1|734442.1|735437.3|734437.3|20
1628765330000|2021-08-12 10:48:50|735439.8|734439.8|735436.3|734436.3|735440.5|734440.5|735434.9|734434.9|19
1628765340000|2021-08-12 10:49:00|735434.3|734434.3|735448.4|734448.4|735448.4|734448.4|735422.7|734422.7|18
1628765350000|2021-08-12 10:49:10|735444.3|734444.3|735463.7|734463.7|735482.7|734482.7|735433.4|734433.4|23
1628765360000|2021-08-12 10:49:20|735467.8|734467.8|735484.4|734484.4|735487.3|734487.3|735460.8|734460.8|19
1628765370000|2021-08-12 10:49:30|735480.7|734480.7|735460|734460|735483.4|734483.4|735460|734460|19
1628765380000|2021-08-12 10:49:40|735453.3|734453.3|735457.6|734457.6|735463.2|734463.2|735451.8|734451.8|21
1628765390000|2021-08-12 10:49:50|735453.5|734453.5|735470.4|734470.4|735475.1|734475.1|735453.5|734453.5|28
1628765400000|2021-08-12 10:50:00|735471.4|734471.4|735474.8|734474.8|735491|734491|735463.9|734463.9|21
1628765410000|2021-08-12 10:50:10|735482.7|734482.7|735482.6|734482.6|735490.3|734490.3|735480|734480|20
1628765420000|2021-08-12 10:50:20|735483.8|734483.8|735570.1|734570.1|735571.4|734571.4|735480.3|734480.3|19
1628765430000|2021-08-12 10:50:30|735572.8|734572.8|735644.9|734644.9|735644.9|734644.9|735570.3|734570.3|36
1628765440000|2021-08-12 10:50:40|735627.8|734627.8|735629.8|734629.8|735634.7|734634.7|735621.5|734621.5|25
1628765450000|2021-08-12 10:50:50|735632.8|734632.8|735634.1|734634.1|735661|734661|735630.9|734630.9|30
1628765460000|2021-08-12 10:51:00|735617.6|734617.6|735594.4|734594.4|735617.9|734617.9|735589.6|734589.6|35
1628765470000|2021-08-12 10:51:10|735600|734600|735676|734676|735679|734679|735600|734600|36
1628765480000|2021-08-12 10:51:20|735682.3|734682.3|735622|734622|735682.3|734682.3|735617.5|734617.5|25
1628765490000|2021-08-12 10:51:30|735623.1|734623.1|735583.6|734583.6|735623.1|734623.1|735582.1|734582.1|28
1628765500000|2021-08-12 10:51:40|735584.4|734584.4|735581.1|734581.1|735598.4|734598.4|735578.4|734578.4|19
1628765510000|2021-08-12 10:51:50|735592.7|734592.7|735659.8|734659.8|735661.5|734661.5|735582.1|734582.1|31
1628765520000|2021-08-12 10:52:00|735673.3|734673.3|735659.7|734659.7|735673.3|734673.3|735652|734652|30
1628765530000|2021-08-12 10:52:10|735659.3|734659.3|735658.1|734658.1|735662|734662|735655.6|734655.6|24
1628765540000|2021-08-12 10:52:20|735654.8|734654.8|735611.2|734611.2|735656|734656|735611.2|734611.2|27
1628765550000|2021-08-12 10:52:30|735607.7|734607.7|735647.3|734647.3|735657.9|734657.9|735605.5|734605.5|26
1628765560000|2021-08-12 10:52:40|735642.3|734642.3|735677.2|734677.2|735691.1|734691.1|735640.1|734640.1|32
1628765570000|2021-08-12 10:52:50|735677|734677|735675|734675|735680.6|734680.6|735674.6|734674.6|22
1628765580000|2021-08-12 10:53:00|735675.1|734675.1|735719.6|734719.6|735726.4|734726.4|735674.9|734674.9|31
1628765590000|2021-08-12 10:53:10|735719.9|734719.9|735733.3|734733.3|735740.7|734740.7|735718.2|734718.2|35
1628765600000|2021-08-12 10:53:20|735722.9|734722.9|735632.1|734632.1|735732.7|734732.7|735631.3|734631.3|35
1628765610000|2021-08-12 10:53:30|735632.8|734632.8|735634.1|734634.1|735638.3|734638.3|735614.9|734614.9|31
1628765620000|2021-08-12 10:53:40|735634.6|734634.6|735661.1|734661.1|735667.4|734667.4|735631.4|734631.4|32
1628765630000|2021-08-12 10:53:50|735659.8|734659.8|735625.9|734625.9|735665.2|734665.2|735625.9|734625.9|30
1628765640000|2021-08-12 10:54:00|735625.7|734625.7|735626.2|734626.2|735645.3|734645.3|735622.1|734622.1|32
1628765650000|2021-08-12 10:54:10|735617.6|734617.6|735605.1|734605.1|735622.9|734622.9|735593.1|734593.1|27
1628765660000|2021-08-12 10:54:20|735604.9|734604.9|735574.2|734574.2|735604.9|734604.9|735572.7|734572.7|25
1628765670000|2021-08-12 10:54:30|735574.6|734574.6|735536.8|734536.8|735574.6|734574.6|735532.1|734532.1|30
1628765680000|2021-08-12 10:54:40|735528.1|734528.1|735516.5|734516.5|735537.6|734537.6|735515.2|734515.2|32
1628765690000|2021-08-12 10:54:50|735517.3|734517.3|735536.4|734536.4|735540.8|734540.8|735517.3|734517.3|35
1628765700000|2021-08-12 10:55:00|735550.8|734550.8|735555.2|734555.2|735574.6|734574.6|735543.2|734543.2|29
1628765710000|2021-08-12 10:55:10|735555.4|734555.4|735596|734596|735596|734596|735534.8|734534.8|27
1628765720000|2021-08-12 10:55:20|735593.7|734593.7|735671.3|734671.3|735683.4|734683.4|735593.5|734593.5|22
1628765730000|2021-08-12 10:55:30|735667.7|734667.7|735696.7|734696.7|735708.3|734708.3|735651.1|734651.1|26
1628765740000|2021-08-12 10:55:40|735696.6|734696.6|735623.6|734623.6|735696.6|734696.6|735582.8|734582.8|27
1628765750000|2021-08-12 10:55:50|735626.1|734626.1|735630.2|734630.2|735647.5|734647.5|735621|734621|29
1628765760000|2021-08-12 10:56:00|735627.7|734627.7|735596.2|734596.2|735627.7|734627.7|735588.5|734588.5|31
1628765770000|2021-08-12 10:56:10|735594.1|734594.1|735565.6|734565.6|735622.6|734622.6|735532.8|734532.8|31
1628765780000|2021-08-12 10:56:20|735563.2|734563.2|735554.6|734554.6|735569.4|734569.4|735546.7|734546.7|24
1628765790000|2021-08-12 10:56:30|735555.2|734555.2|735536.3|734536.3|735560.2|734560.2|735525.9|734525.9|25
1628765800000|2021-08-12 10:56:40|735530.6|734530.6|735496.4|734496.4|735540.8|734540.8|735482.7|734482.7|35
1628765810000|2021-08-12 10:56:50|735481.9|734481.9|735455.5|734455.5|735525.1|734525.1|735432.2|734432.2|37
1628765820000|2021-08-12 10:57:00|735448.8|734448.8|735440.6|734440.6|735458.5|734458.5|735423.3|734423.3|34
1628765830000|2021-08-12 10:57:10|735452.1|734452.1|735393|734393|735452.3|734452.3|735364.7|734364.7|31
1628765840000|2021-08-12 10:57:20|735402.6|734402.6|735352.1|734352.1|735458.4|734458.4|735344.8|734344.8|29
1628765850000|2021-08-12 10:57:30|735360.1|734360.1|735342.3|734342.3|735367.4|734367.4|735342.3|734342.3|26
1628765860000|2021-08-12 10:57:40|735346.5|734346.5|735343.5|734343.5|735350.4|734350.4|735338.2|734338.2|32
1628765870000|2021-08-12 10:57:50|735336.3|734336.3|735336.1|734336.1|735348.2|734348.2|735326.6|734326.6|30
1628765880000|2021-08-12 10:58:00|735337.2|734337.2|735336.6|734336.6|735342.2|734342.2|735325.7|734325.7|32
1628765890000|2021-08-12 10:58:10|735341.3|734341.3|735398|734398|735408.2|734408.2|735325.8|734325.8|29
1628765900000|2021-08-12 10:58:20|735396.5|734396.5|735374.8|734374.8|735401.5|734401.5|735367.6|734367.6|31
1628765910000|2021-08-12 10:58:30|735367.6|734367.6|735372.4|734372.4|735379.8|734379.8|735367.6|734367.6|19
1628765920000|2021-08-12 10:58:40|735373.6|734373.6|735363|734363|735383.8|734383.8|735363|734363|30
1628765930000|2021-08-12 10:58:50|735364.1|734364.1|735346.3|734346.3|735373.8|734373.8|735346.3|734346.3|28
1628765940000|2021-08-12 10:59:00|735352.1|734352.1|735345.5|734345.5|735364|734364|735329.3|734329.3|28
1628765950000|2021-08-12 10:59:10|735336.3|734336.3|735358.8|734358.8|735372.7|734372.7|735333.3|734333.3|29
1628765960000|2021-08-12 10:59:20|735361.9|734361.9|735338.7|734338.7|735365.2|734365.2|735324.5|734324.5|32
1628765970000|2021-08-12 10:59:30|735345.5|734345.5|735326.2|734326.2|735352.7|734352.7|735326.2|734326.2|35
1628765980000|2021-08-12 10:59:40|735311.5|734311.5|735295.3|734295.3|735311.5|734311.5|735293.8|734293.8|32
1628765990000|2021-08-12 10:59:50|735297.4|734297.4|735298.1|734298.1|735309.7|734309.7|735279.8|734279.8|30
1628766000000|2021-08-12 11:00:00|735295.4|734295.4|735298.8|734298.8|735310.1|734310.1|735293|734293|27
1628766010000|2021-08-12 11:00:10|735312.8|734312.8|735178.4|734178.4|735326.6|734326.6|735176.7|734176.7|31
1628766020000|2021-08-12 11:00:20|735174.2|734174.2|735183.7|734183.7|735191.9|734191.9|735162.6|734162.6|28
1628766030000|2021-08-12 11:00:30|735190.2|734190.2|735178.5|734178.5|735190.2|734190.2|735167.5|734167.5|35
1628766040000|2021-08-12 11:00:40|735179.3|734179.3|735173.5|734173.5|735190.7|734190.7|735167.1|734167.1|35
1628766050000|2021-08-12 11:00:50|735173.9|734173.9|735176.1|734176.1|735182.7|734182.7|735160.4|734160.4|23
1628766060000|2021-08-12 11:01:00|735178.6|734178.6|735174.2|734174.2|735178.6|734178.6|735158.3|734158.3|31
1628766070000|2021-08-12 11:01:10|735171.1|734171.1|735165.4|734165.4|735174.3|734174.3|735158.9|734158.9|24
1628766080000|2021-08-12 11:01:20|735161.4|734161.4|735233.2|734233.2|735244.4|734244.4|735156|734156|32
1628766090000|2021-08-12 11:01:30|735232.2|734232.2|735216.8|734216.8|735232.2|734232.2|735214.9|734214.9|29
1628766100000|2021-08-12 11:01:40|735227.6|734227.6|735173.5|734173.5|735227.8|734227.8|735172.5|734172.5|24
1628766110000|2021-08-12 11:01:50|735173.4|734173.4|735172.5|734172.5|735177.2|734177.2|735162.7|734162.7|18
1628766120000|2021-08-12 11:02:00|735179|734179|735162.8|734162.8|735185.6|734185.6|735151.7|734151.7|24
1628766130000|2021-08-12 11:02:10|735171.1|734171.1|735169.2|734169.2|735172.6|734172.6|735166.9|734166.9|19
1628766140000|2021-08-12 11:02:20|735169.4|734169.4|735132|734132|735169.4|734169.4|735127.9|734127.9|24
1628766150000|2021-08-12 11:02:30|735132.2|734132.2|735095.4|734095.4|735132.6|734132.6|735095.4|734095.4|23
1628766160000|2021-08-12 11:02:40|735101|734101|735082.7|734082.7|735116.8|734116.8|735076.3|734076.3|24
1628766170000|2021-08-12 11:02:50|735078.2|734078.2|735077.9|734077.9|735080.8|734080.8|735058.5|734058.5|30
1628766180000|2021-08-12 11:03:00|735078|734078|735075.5|734075.5|735086.6|734086.6|735063.4|734063.4|27
1628766190000|2021-08-12 11:03:10|735076.1|734076.1|735112.4|734112.4|735116.7|734116.7|735062|734062|29
1628766200000|2021-08-12 11:03:20|735106.6|734106.6|735105.7|734105.7|735124.2|734124.2|735102.2|734102.2|22
1628766210000|2021-08-12 11:03:30|735109|734109|735065.7|734065.7|735109|734109|735056.2|734056.2|28
1628766220000|2021-08-12 11:03:40|735075.4|734075.4|735074.8|734074.8|735082.7|734082.7|735068.5|734068.5|28
1628766230000|2021-08-12 11:03:50|735072.9|734072.9|735076|734076|735076|734076|735064.7|734064.7|32
1628766240000|2021-08-12 11:04:00|735076.8|734076.8|735051.8|734051.8|735076.8|734076.8|735050.2|734050.2|30
1628766250000|2021-08-12 11:04:10|735051.2|734051.2|735061.8|734061.8|735064.2|734064.2|735051.2|734051.2|18
1628766260000|2021-08-12 11:04:20|735061.1|734061.1|735037|734037|735063.3|734063.3|735037|734037|17
1628766270000|2021-08-12 11:04:30|735036.9|734036.9|735032.7|734032.7|735037.2|734037.2|735027.9|734027.9|23
1628766280000|2021-08-12 11:04:40|735031.5|734031.5|735023.6|734023.6|735033.9|734033.9|735008.1|734008.1|20
1628766290000|2021-08-12 11:04:50|735025.3|734025.3|735027.1|734027.1|735027.6|734027.6|735022.3|734022.3|20
1628766300000|2021-08-12 11:05:00|735028.9|734028.9|735074.5|734074.5|735118.1|734118.1|735026.2|734026.2|36
1628766310000|2021-08-12 11:05:10|735087.5|734087.5|735078.9|734078.9|735087.5|734087.5|735078.5|734078.5|23
1628766320000|2021-08-12 11:05:20|735080|734080|735054.7|734054.7|735080.8|734080.8|735045.7|734045.7|27
1628766330000|2021-08-12 11:05:30|735051.3|734051.3|735071.7|734071.7|735071.7|734071.7|735051.3|734051.3|25
1628766340000|2021-08-12 11:05:40|735072|734072|735067.9|734067.9|735074.6|734074.6|735064|734064|24
1628766350000|2021-08-12 11:05:50|735067.6|734067.6|735044|734044|735070.8|734070.8|735044|734044|27
1628766360000|2021-08-12 11:06:00|735044.8|734044.8|735121.3|734121.3|735132|734132|735044.8|734044.8|36
1628766370000|2021-08-12 11:06:10|735119.8|734119.8|735173.6|734173.6|735175.5|734175.5|735119.3|734119.3|34
1628766380000|2021-08-12 11:06:20|735175.2|734175.2|735176.3|734176.3|735195.6|734195.6|735169.6|734169.6|26
1628766390000|2021-08-12 11:06:30|735176.5|734176.5|735213.3|734213.3|735213.3|734213.3|735175.2|734175.2|31
1628766400000|2021-08-12 11:06:40|735285.3|734285.3|735387.4|734387.4|735398.8|734398.8|735285.3|734285.3|34
1628766410000|2021-08-12 11:06:50|735399.8|734399.8|735340.7|734340.7|735423.9|734423.9|735331.2|734331.2|34
1628766420000|2021-08-12 11:07:00|735339.2|734339.2|735369|734369|735404.2|734404.2|735339.2|734339.2|36
1628766430000|2021-08-12 11:07:10|735367.2|734367.2|735459.1|734459.1|735460|734460|735363.1|734363.1|30
1628766440000|2021-08-12 11:07:20|735459.5|734459.5|735471.2|734471.2|735490.3|734490.3|735457.6|734457.6|26
1628766450000|2021-08-12 11:07:30|735469.1|734469.1|735462|734462|735470.7|734470.7|735423.7|734423.7|31
1628766460000|2021-08-12 11:07:40|735464.2|734464.2|735401.8|734401.8|735464.2|734464.2|735393.9|734393.9|35
1628766470000|2021-08-12 11:07:50|735402.2|734402.2|735375.7|734375.7|735404.8|734404.8|735375.7|734375.7|26
1628766480000|2021-08-12 11:08:00|735375.3|734375.3|735383.5|734383.5|735389.5|734389.5|735374.7|734374.7|20
1628766490000|2021-08-12 11:08:10|735385.4|734385.4|735357.9|734357.9|735385.4|734385.4|735354.3|734354.3|28
1628766500000|2021-08-12 11:08:20|735348.5|734348.5|735342.4|734342.4|735354|734354|735321.8|734321.8|32
1628766510000|2021-08-12 11:08:30|735339.2|734339.2|735342.8|734342.8|735346.1|734346.1|735329|734329|28
1628766520000|2021-08-12 11:08:40|735344.7|734344.7|735329.6|734329.6|735347.1|734347.1|735329.6|734329.6|31
1628766530000|2021-08-12 11:08:50|735330|734330|735291.7|734291.7|735330.6|734330.6|735291.7|734291.7|34
1628766540000|2021-08-12 11:09:00|735294.2|734294.2|735278.5|734278.5|735294.2|734294.2|735272.7|734272.7|27
1628766550000|2021-08-12 11:09:10|735278.4|734278.4|735302|734302|735302.3|734302.3|735274.2|734274.2|19
1628766560000|2021-08-12 11:09:20|735323|734323|735338.9|734338.9|735342.6|734342.6|735323|734323|28
1628766570000|2021-08-12 11:09:30|735341|734341|735329.2|734329.2|735341.3|734341.3|735312.9|734312.9|29
1628766580000|2021-08-12 11:09:40|735331.4|734331.4|735332.5|734332.5|735333.3|734333.3|735329.3|734329.3|20
1628766590000|2021-08-12 11:09:50|735332.1|734332.1|735332.5|734332.5|735333.1|734333.1|735331.7|734331.7|11
1628766600000|2021-08-12 11:10:00|735333.4|734333.4|735329.2|734329.2|735822.6|734333.4|735294.4|733822.6|24
1628766610000|2021-08-12 11:10:10|735327.2|734327.2|735324.8|734324.8|735328.4|734328.4|735324.8|734324.8|17
1628766620000|2021-08-12 11:10:20|735324.6|734324.6|735295|734295|735326.5|734326.5|735295|734295|20
1628766630000|2021-08-12 11:10:30|735295.4|734295.4|735290.4|734290.4|735302.6|734302.6|735285.4|734285.4|32
1628766640000|2021-08-12 11:10:40|735290.7|734290.7|735273.8|734273.8|735291.5|734291.5|735273|734273|14
1628766650000|2021-08-12 11:10:50|735276.4|734276.4|735271.6|734271.6|735279|734279|735263.8|734263.8|22
1628766660000|2021-08-12 11:11:00|735273.6|734273.6|735254.6|734254.6|735273.6|734273.6|735246.5|734246.5|26
1628766670000|2021-08-12 11:11:10|735256|734256|735253|734253|735256.6|734256.6|735252.4|734252.4|17
1628766680000|2021-08-12 11:11:20|735253.3|734253.3|735232.9|734232.9|735253.6|734253.6|735225.4|734225.4|26
1628766690000|2021-08-12 11:11:30|735230.5|734230.5|735244|734244|735247.4|734247.4|735227.2|734227.2|24
1628766700000|2021-08-12 11:11:40|735230|734230|735321.9|734321.9|735330.6|734330.6|735218.7|734218.7|31
1628766710000|2021-08-12 11:11:50|735324.9|734324.9|735345.8|734345.8|735350.8|734350.8|735303.6|734303.6|37
1628766720000|2021-08-12 11:12:00|735345|734345|735268.7|734268.7|735842|734345.2|735268.7|733792.3|28
1628766730000|2021-08-12 11:12:10|735279|734279|735229.3|734229.3|735280.6|734280.6|735221.2|734221.2|30
1628766740000|2021-08-12 11:12:20|735233|734233|735248.5|734248.5|735248.5|734248.5|735233|734233|26
1628766750000|2021-08-12 11:12:30|735246.5|734246.5|735170.2|734170.2|735246.5|734246.5|735167.8|734167.8|34
1628766760000|2021-08-12 11:12:40|735170.8|734170.8|735280|734280|735289.2|734289.2|735170.8|734170.8|38
1628766770000|2021-08-12 11:12:50|735281.2|734281.2|735242.4|734242.4|735281.2|734281.2|735241|734241|35
1628766780000|2021-08-12 11:13:00|735243.6|734243.6|735240.6|734240.6|735245.1|734245.1|735239.9|734239.9|28
1628766790000|2021-08-12 11:13:10|735240.8|734240.8|735217.3|734217.3|735720.5|734247|735208.5|733720.5|30
1628766800000|2021-08-12 11:13:20|735216.4|734216.4|735216.2|734216.2|735226.2|734226.2|735213.7|734213.7|27
1628766810000|2021-08-12 11:13:30|735216.6|734216.6|735225.3|734225.3|735227.4|734227.4|735215.5|734215.5|27
1628766820000|2021-08-12 11:13:40|735227.1|734227.1|735220|734220|735232.5|734232.5|735215.4|734215.4|28
1628766830000|2021-08-12 11:13:50|735219.2|734219.2|735268.5|734268.5|735273.3|734273.3|735218.8|734218.8|23
1628766840000|2021-08-12 11:14:00|735271.9|734271.9|735269|734269|735289.4|734289.4|735269|734269|28
1628766850000|2021-08-12 11:14:10|735268.7|734268.7|735279.1|734279.1|735284.4|734284.4|735265.2|734265.2|27
1628766860000|2021-08-12 11:14:20|735278.2|734278.2|735296.1|734296.1|735296.2|734296.2|735265.3|734265.3|24
1628766870000|2021-08-12 11:14:30|735296.2|734296.2|735323.7|734323.7|735329.3|734329.3|735296.2|734296.2|27
1628766880000|2021-08-12 11:14:40|735322.4|734322.4|735316.5|734316.5|735325.4|734325.4|735316.2|734316.2|20
1628766890000|2021-08-12 11:14:50|735320.4|734320.4|735299.7|734299.7|735320.4|734320.4|735299.7|734299.7|29
1628766900000|2021-08-12 11:15:00|735300|734300|735335.5|734335.5|735343.4|734343.4|735300|734300|27
1628766910000|2021-08-12 11:15:10|735333.9|734333.9|735350.5|734350.5|735361.9|734361.9|735333.9|734333.9|18
1628766920000|2021-08-12 11:15:20|735338.4|734338.4|735292|734292|735358.6|734358.6|735267|734267|30
1628766930000|2021-08-12 11:15:30|735296.4|734296.4|735313.6|734313.6|735319.5|734319.5|735284|734284|35
1628766940000|2021-08-12 11:15:40|735314.1|734314.1|735293.4|734293.4|735317.9|734317.9|735293.4|734293.4|29
1628766950000|2021-08-12 11:15:50|735295|734295|735314.7|734314.7|735317.1|734317.1|735290.1|734290.1|29
1628766960000|2021-08-12 11:16:00|735313.9|734313.9|735318|734318|735318|734318|735271.4|734271.4|31
1628766970000|2021-08-12 11:16:10|735316.6|734316.6|735277.9|734277.9|735318|734318|735274.6|734274.6|33
1628766980000|2021-08-12 11:16:20|735276.2|734276.2|735245.1|734245.1|735290.2|734290.2|735241.6|734241.6|28
1628766990000|2021-08-12 11:16:30|735243.7|734243.7|735273.8|734273.8|735278.2|734278.2|735239.5|734239.5|32
1628767000000|2021-08-12 11:16:40|735274.9|734274.9|735311.1|734311.1|735311.1|734311.1|735269.8|734269.8|27
1628767010000|2021-08-12 11:16:50|735309|734309|735283.4|734283.4|735310.3|734310.3|735279.6|734279.6|24
1628767020000|2021-08-12 11:17:00|735279.4|734279.4|735301.2|734301.2|735304|734304|735276.7|734276.7|31
1628767030000|2021-08-12 11:17:10|735300.3|734300.3|735302.7|734302.7|735305.6|734305.6|735298.4|734298.4|25
1628767040000|2021-08-12 11:17:20|735302.4|734302.4|735287.7|734287.7|735305.8|734305.8|735278.5|734278.5|19
1628767050000|2021-08-12 11:17:30|735269.3|734269.3|735276.6|734276.6|735281.2|734281.2|735267|734267|34
1628767060000|2021-08-12 11:17:40|735276.9|734276.9|735253.5|734253.5|735278.4|734278.4|735251.1|734251.1|28
1628767070000|2021-08-12 11:17:50|735252.9|734252.9|735226.7|734226.7|735252.9|734252.9|735226|734226|28
1628767080000|2021-08-12 11:18:00|735226|734226|735226.8|734226.8|735227|734227|735191.5|734191.5|34
1628767090000|2021-08-12 11:18:10|735223.4|734223.4|735225|734225|735235.6|734235.6|735214.1|734214.1|28
1628767100000|2021-08-12 11:18:20|735225.7|734225.7|735233.3|734233.3|735245.3|734245.3|735221.8|734221.8|22
1628767110000|2021-08-12 11:18:30|735234.4|734234.4|735225.6|734225.6|735234.4|734234.4|735211.7|734211.7|23
1628767120000|2021-08-12 11:18:40|735224.7|734224.7|735235.2|734235.2|735237.7|734237.7|735221.3|734221.3|22
1628767130000|2021-08-12 11:18:50|735233.8|734233.8|735231.6|734231.6|735234.2|734234.2|735215.1|734215.1|22
1628767140000|2021-08-12 11:19:00|735230.2|734230.2|735221.5|734221.5|735232.4|734232.4|735214.4|734214.4|25
1628767150000|2021-08-12 11:19:10|735225.1|734225.1|735226|734226|735228|734228|735216.8|734216.8|26
1628767160000|2021-08-12 11:19:20|735224.8|734224.8|735228.7|734228.7|735231.2|734231.2|735218.4|734218.4|27
1628767170000|2021-08-12 11:19:30|735227.4|734227.4|735226.2|734226.2|735230.9|734230.9|735214.3|734214.3|23
1628767180000|2021-08-12 11:19:40|735224.6|734224.6|735224.4|734224.4|735226.1|734226.1|735219|734219|21
1628767190000|2021-08-12 11:19:50|735223.8|734223.8|735221.7|734221.7|735226|734226|735214.5|734214.5|33
1628767200000|2021-08-12 11:20:00|735223.5|734223.5|735230.1|734230.1|735234.2|734234.2|735221.9|734221.9|25
1628767210000|2021-08-12 11:20:10|735231.6|734231.6|735228.8|734228.8|735234|734234|735216.3|734216.3|24
1628767220000|2021-08-12 11:20:20|735229.2|734229.2|735262.4|734262.4|735263|734263|735221.7|734221.7|21
1628767230000|2021-08-12 11:20:30|735263.4|734263.4|735272.1|734272.1|735273|734273|735263.4|734263.4|22
1628767240000|2021-08-12 11:20:40|735272.8|734272.8|735229.7|734229.7|735276.7|734276.7|735224.8|734224.8|28
1628767250000|2021-08-12 11:20:50|735228.8|734228.8|735227.4|734227.4|735233.3|734233.3|735217.9|734217.9|27
1628767260000|2021-08-12 11:21:00|735223.9|734223.9|735231.3|734231.3|735233.6|734233.6|735223.9|734223.9|23
1628767270000|2021-08-12 11:21:10|735232.4|734232.4|735228.7|734228.7|735232.4|734232.4|735227.5|734227.5|20
1628767280000|2021-08-12 11:21:20|735230.4|734230.4|735219.8|734219.8|735233.4|734233.4|735216.4|734216.4|25
1628767290000|2021-08-12 11:21:30|735220.5|734220.5|735224.8|734224.8|735228.2|734228.2|735220.4|734220.4|25
1628767300000|2021-08-12 11:21:40|735226|734226|735253.1|734253.1|735291.1|734291.1|735225.7|734225.7|26
1628767310000|2021-08-12 11:21:50|735244.5|734244.5|735240.1|734240.1|735749.3|734252.1|735231|733743.5|31
1628767320000|2021-08-12 11:22:00|735239.2|734239.2|735251.7|734251.7|735252.7|734252.7|735235.3|734235.3|22
1628767330000|2021-08-12 11:22:10|735252.3|734252.3|735272|734272|735274.1|734274.1|735247.1|734247.1|25
1628767340000|2021-08-12 11:22:20|735270.6|734270.6|735287.5|734287.5|735301.6|734301.6|735270.6|734270.6|32
1628767350000|2021-08-12 11:22:30|735289.2|734289.2|735295|734295|735298.4|734298.4|735273|734273|33
1628767360000|2021-08-12 11:22:40|735301.7|734301.7|735279.1|734279.1|735302.8|734302.8|735264.6|734264.6|29
1628767370000|2021-08-12 11:22:50|735280.5|734280.5|735273.1|734273.1|735280.7|734280.7|735273.1|734273.1|19
1628767380000|2021-08-12 11:23:00|735276.4|734276.4|735295.3|734295.3|735295.9|734295.9|735274.3|734274.3|25
1628767390000|2021-08-12 11:23:10|735294.5|734294.5|735304|734304|735304.8|734304.8|735294.5|734294.5|26
1628767400000|2021-08-12 11:23:20|735302.5|734302.5|735302.8|734302.8|735309.1|734309.1|735302.5|734302.5|18
1628767410000|2021-08-12 11:23:30|735303|734303|735307.6|734307.6|735307.6|734307.6|735303|734303|17
1628767420000|2021-08-12 11:23:40|735308.8|734308.8|735320|734320|735323.8|734323.8|735308.8|734308.8|23
1628767430000|2021-08-12 11:23:50|735320.7|734320.7|735322.8|734322.8|735333.4|734333.4|735315.4|734315.4|18
1628767440000|2021-08-12 11:24:00|735323.2|734323.2|735368.6|734368.6|735373.4|734373.4|735323.2|734323.2|27
1628767450000|2021-08-12 11:24:10|735369.8|734369.8|735364.7|734364.7|735369.8|734369.8|735354.6|734354.6|15
1628767460000|2021-08-12 11:24:20|735364.8|734364.8|735366.3|734366.3|735366.5|734366.5|735364|734364|14
1628767470000|2021-08-12 11:24:30|735365.6|734365.6|735358.1|734358.1|735365.8|734365.8|735353.6|734353.6|21
1628767480000|2021-08-12 11:24:40|735358|734358|735360.4|734360.4|735361.1|734361.1|735357.3|734357.3|19
1628767490000|2021-08-12 11:24:50|735359|734359|735328.5|734328.5|735360.2|734360.2|735327.7|734327.7|21
1628767500000|2021-08-12 11:25:00|735326.2|734326.2|735321.1|734321.1|735331.9|734331.9|735318.4|734318.4|25
1628767510000|2021-08-12 11:25:10|735319.4|734319.4|735270.7|734270.7|735323.1|734323.1|735266|734266|25
1628767520000|2021-08-12 11:25:20|735269.9|734269.9|735273.8|734273.8|735287.7|734287.7|735215.4|734215.4|31
1628767530000|2021-08-12 11:25:30|735273.9|734273.9|735272.8|734272.8|735291.5|734291.5|735256.7|734256.7|32
1628767540000|2021-08-12 11:25:40|735269.8|734269.8|735293.8|734293.8|735294.2|734294.2|735269.8|734269.8|28
1628767550000|2021-08-12 11:25:50|735290.7|734290.7|735283.7|734283.7|735291.8|734291.8|735272.6|734272.6|19
1628767560000|2021-08-12 11:26:00|735290.3|734290.3|735293.1|734293.1|735294.1|734294.1|735282.3|734282.3|16
1628767570000|2021-08-12 11:26:10|735292.5|734292.5|735302.8|734302.8|735304|734304|735278.9|734278.9|26
1628767580000|2021-08-12 11:26:20|735301.4|734301.4|735318.2|734318.2|735326.6|734326.6|735301.4|734301.4|26
1628767590000|2021-08-12 11:26:30|735319.3|734319.3|735248|734248|735322.6|734322.6|735220.7|734220.7|33
1628767600000|2021-08-12 11:26:40|735241.3|734241.3|735215.8|734215.8|735266.2|734266.2|735145.4|734145.4|27
1628767610000|2021-08-12 11:26:50|735231.7|734231.7|735162.7|734162.7|735231.7|734231.7|735157.3|734157.3|29
1628767620000|2021-08-12 11:27:00|735146.6|734146.6|735155.9|734155.9|735158.8|734158.8|735133|734133|20
1628767630000|2021-08-12 11:27:10|735155.3|734155.3|735149.1|734149.1|735155.3|734155.3|735147.1|734147.1|20
1628767640000|2021-08-12 11:27:20|735148|734148|735173.2|734173.2|735183.7|734183.7|735147.4|734147.4|31
1628767650000|2021-08-12 11:27:30|735165.7|734165.7|735164.3|734164.3|735177.7|734177.7|735163.4|734163.4|18
1628767660000|2021-08-12 11:27:40|735164|734164|735200.8|734200.8|735200.8|734200.8|735164|734164|17
1628767670000|2021-08-12 11:27:50|735276|734276|735273.7|734273.7|735295.4|734295.4|735273.7|734273.7|26
1628767680000|2021-08-12 11:28:00|735277.1|734277.1|735308.1|734308.1|735310.8|734310.8|735277.1|734277.1|24
1628767690000|2021-08-12 11:28:10|735310.6|734310.6|735287.5|734287.5|735310.6|734310.6|735281.7|734281.7|24
1628767700000|2021-08-12 11:28:20|735291.1|734291.1|735282.9|734282.9|735295.7|734295.7|735256.5|734256.5|29
1628767710000|2021-08-12 11:28:30|735282.6|734282.6|735277.2|734277.2|735282.6|734282.6|735267.9|734267.9|23
1628767720000|2021-08-12 11:28:40|735276.8|734276.8|735259.9|734259.9|735279.6|734279.6|735259.9|734259.9|25
1628767730000|2021-08-12 11:28:50|735261.6|734261.6|735265.6|734265.6|735269.9|734269.9|735260.2|734260.2|22
1628767740000|2021-08-12 11:29:00|735266.9|734266.9|735262.8|734262.8|735266.9|734266.9|735262.8|734262.8|17
1628767750000|2021-08-12 11:29:10|735263.1|734263.1|735268.2|734268.2|735268.6|734268.6|735263|734263|15
1628767760000|2021-08-12 11:29:20|735259|734259|735273.3|734273.3|735286.8|734286.8|735258.4|734258.4|27
1628767770000|2021-08-12 11:29:30|735279.5|734279.5|735274.2|734274.2|735279.5|734279.5|735266.5|734266.5|24
1628767780000|2021-08-12 11:29:40|735273.4|734273.4|735281.8|734281.8|735283.3|734283.3|735270.7|734270.7|26
1628767790000|2021-08-12 11:29:50|735282.3|734282.3|735274.6|734274.6|735282.3|734282.3|735265.7|734265.7|26
1628767800000|2021-08-12 11:30:00|735274.4|734274.4|735277.9|734277.9|735280.9|734280.9|735270.8|734270.8|25
1628767810000|2021-08-12 11:30:10|735277.8|734277.8|735276.4|734276.4|735284.7|734284.7|735270.8|734270.8|17
1628767820000|2021-08-12 11:30:20|735282.1|734282.1|735378.8|734378.8|735380|734380|735279.7|734279.7|30
1628767830000|2021-08-12 11:30:30|735377.5|734377.5|735429.6|734429.6|735445.7|734445.7|735376.8|734376.8|31
1628767840000|2021-08-12 11:30:40|735430.5|734430.5|735435|734435|735442.8|734442.8|735422.4|734422.4|26
1628767850000|2021-08-12 11:30:50|735437.5|734437.5|735505.7|734505.7|735520.1|734520.1|735437.5|734437.5|36
1628767860000|2021-08-12 11:31:00|735497.6|734497.6|735587.1|734587.1|735610.6|734610.6|735497.6|734497.6|34
1628767870000|2021-08-12 11:31:10|735578|734578|735581.5|734581.5|735629.3|734629.3|735557.9|734557.9|35
1628767880000|2021-08-12 11:31:20|735578.8|734578.8|735593.7|734593.7|735594|734594|735573.5|734573.5|29
1628767890000|2021-08-12 11:31:30|735585.7|734585.7|735600.7|734600.7|735632.4|734632.4|735560.3|734560.3|34
1628767900000|2021-08-12 11:31:40|735594.5|734594.5|735585.1|734585.1|735594.5|734594.5|735556.6|734556.6|30
1628767910000|2021-08-12 11:31:50|735585.3|734585.3|735614.1|734614.1|735622.8|734622.8|735576.6|734576.6|27
1628767920000|2021-08-12 11:32:00|735603|734603|735568.6|734568.6|735628.6|734628.6|735552.7|734552.7|28
1628767930000|2021-08-12 11:32:10|735569.6|734569.6|735519|734519|735569.6|734569.6|735503.2|734503.2|32
1628767940000|2021-08-12 11:32:20|735516.2|734516.2|735556.1|734556.1|735559.3|734559.3|735514.6|734514.6|31
1628767950000|2021-08-12 11:32:30|735555.2|734555.2|735557.2|734557.2|735557.3|734557.3|735548.3|734548.3|31
1628767960000|2021-08-12 11:32:40|735558.7|734558.7|735545.6|734545.6|735587.9|734587.9|735545.6|734545.6|34
1628767970000|2021-08-12 11:32:50|735545|734545|735564.9|734564.9|735573.2|734573.2|735545|734545|28
1628767980000|2021-08-12 11:33:00|735563.3|734563.3|735563.3|734563.3|735579.3|734579.3|735557.5|734557.5|33
1628767990000|2021-08-12 11:33:10|735564.7|734564.7|735551.3|734551.3|735565.8|734565.8|735538.7|734538.7|25
1628768000000|2021-08-12 11:33:20|735550.7|734550.7|735498.7|734498.7|735550.7|734550.7|735494.9|734494.9|31
1628768010000|2021-08-12 11:33:30|735498.2|734498.2|735519.3|734519.3|735526.3|734526.3|735490.9|734490.9|33
1628768020000|2021-08-12 11:33:40|735525.5|734525.5|735528.2|734528.2|735538.9|734538.9|735510|734510|32
1628768030000|2021-08-12 11:33:50|735530.4|734530.4|735539.7|734539.7|735554.1|734554.1|735524.3|734524.3|32
1628768040000|2021-08-12 11:34:00|735583.1|734583.1|735587.4|734587.4|735609.2|734609.2|735583.1|734583.1|29
1628768050000|2021-08-12 11:34:10|735587.3|734587.3|735575|734575|735596.2|734596.2|735553.8|734553.8|29
1628768060000|2021-08-12 11:34:20|735570.7|734570.7|735581.4|734581.4|735586.7|734586.7|735562.8|734562.8|26
1628768070000|2021-08-12 11:34:30|735582.7|734582.7|735579.9|734579.9|735587.7|734587.7|735545.1|734545.1|28
1628768080000|2021-08-12 11:34:40|735578.3|734578.3|735569|734569|735584.9|734584.9|735566.4|734566.4|34
1628768090000|2021-08-12 11:34:50|735570.1|734570.1|735568.7|734568.7|735570.1|734570.1|735567.2|734567.2|27
1628768100000|2021-08-12 11:35:00|735576.2|734576.2|735579.3|734579.3|735582.4|734582.4|735570.1|734570.1|28
1628768110000|2021-08-12 11:35:10|735578|734578|735575.8|734575.8|735580.3|734580.3|735566.2|734566.2|27
1628768120000|2021-08-12 11:35:20|735576.4|734576.4|735542.5|734542.5|735576.9|734576.9|735537.1|734537.1|31
1628768130000|2021-08-12 11:35:30|735541.3|734541.3|735558.3|734558.3|735565|734565|735491.2|734491.2|34
1628768140000|2021-08-12 11:35:40|735563.4|734563.4|735565.7|734565.7|735565.8|734565.8|735558.7|734558.7|14
1628768150000|2021-08-12 11:35:50|735566.2|734566.2|735561.2|734561.2|735579.6|734579.6|735554.6|734554.6|26
1628768160000|2021-08-12 11:36:00|735561.9|734561.9|735581.3|734581.3|735583.1|734583.1|735561.9|734561.9|29
1628768170000|2021-08-12 11:36:10|735582.7|734582.7|735585.5|734585.5|735590.7|734590.7|735580.9|734580.9|14
1628768180000|2021-08-12 11:36:20|735584.8|734584.8|735574.8|734574.8|735587.4|734587.4|735568.3|734568.3|26
1628768190000|2021-08-12 11:36:30|735572|734572|735574.2|734574.2|735583.6|734583.6|735556|734556|32
1628768200000|2021-08-12 11:36:40|735579.5|734579.5|735577.9|734577.9|735584.1|734584.1|735565.6|734565.6|20
1628768210000|2021-08-12 11:36:50|735578.4|734578.4|735573.6|734573.6|735579.8|734579.8|735572.8|734572.8|22
1628768220000|2021-08-12 11:37:00|735577.7|734577.7|735574.2|734574.2|735578.1|734578.1|735573.1|734573.1|19
1628768230000|2021-08-12 11:37:10|735574.6|734574.6|736056.7|734056.7|736056.7|734578|735539.8|734056.5|29
1628768240000|2021-08-12 11:37:20|736057.9|734057.9|735556.4|734556.4|736064.7|734566.9|735556.2|734057.9|22
1628768250000|2021-08-12 11:37:30|735556.1|734556.1|735567.3|734567.3|735571.7|734571.7|735556.1|734556.1|18
1628768260000|2021-08-12 11:37:40|735560.9|734560.9|735591.1|734591.1|735598.8|734598.8|735560.9|734560.9|23
1628768270000|2021-08-12 11:37:50|735592.3|734592.3|735639|734639|735676.3|734676.3|735592.3|734592.3|29
1628768280000|2021-08-12 11:38:00|735639.1|734639.1|735618.5|734618.5|735642.3|734642.3|735618.5|734618.5|31
1628768290000|2021-08-12 11:38:10|735618.3|734618.3|735642|734642|735644.7|734644.7|735618.3|734618.3|27
1628768300000|2021-08-12 11:38:20|735640.6|734640.6|735639.5|734639.5|735650.7|734650.7|735638.6|734638.6|22
1628768310000|2021-08-12 11:38:30|735640.7|734640.7|735636.9|734636.9|735648.5|734648.5|735636.9|734636.9|16
1628768320000|2021-08-12 11:38:40|735637.9|734637.9|735652.3|734652.3|735654.4|734654.4|735637.4|734637.4|27
1628768330000|2021-08-12 11:38:50|735659.5|734659.5|735663.7|734663.7|735671.1|734671.1|735630.5|734630.5|29
1628768340000|2021-08-12 11:39:00|735662.7|734662.7|735672.9|734672.9|735693.6|734693.6|735662.7|734662.7|30
1628768350000|2021-08-12 11:39:10|735672.7|734672.7|735660.3|734660.3|735672.7|734672.7|735644.3|734644.3|28
1628768360000|2021-08-12 11:39:20|735661.2|734661.2|735662.9|734662.9|735673.2|734673.2|735657.5|734657.5|35
1628768370000|2021-08-12 11:39:30|735664.5|734664.5|735674.7|734674.7|735675.6|734675.6|735664.2|734664.2|30
1628768380000|2021-08-12 11:39:40|735675.1|734675.1|735635.2|734635.2|735675.1|734675.1|735633.5|734633.5|31
1628768390000|2021-08-12 11:39:50|735640.6|734640.6|735643|734643|735651.4|734651.4|735635.3|734635.3|18
1628768400000|2021-08-12 11:40:00|735653.9|734653.9|735658.6|734658.6|735664.5|734664.5|735636.5|734636.5|25
1628768410000|2021-08-12 11:40:10|735659.7|734659.7|735661.7|734661.7|735665.6|734665.6|735655.8|734655.8|20
1628768420000|2021-08-12 11:40:20|735660.9|734660.9|735673.3|734673.3|735677.5|734677.5|735658.2|734658.2|29
1628768430000|2021-08-12 11:40:30|735675.3|734675.3|735665.7|734665.7|735689|734689|735662.9|734662.9|26
1628768440000|2021-08-12 11:40:40|735665.2|734665.2|735662.8|734662.8|735665.2|734665.2|735658.5|734658.5|23
1628768450000|2021-08-12 11:40:50|735663.3|734663.3|735661.6|734661.6|735669.4|734669.4|735658.9|734658.9|23
1628768460000|2021-08-12 11:41:00|735661.9|734661.9|735740.7|734740.7|735755.7|734755.7|735661.9|734661.9|32
1628768470000|2021-08-12 11:41:10|735743.5|734743.5|735746.4|734746.4|735756.9|734756.9|735739.7|734739.7|17
1628768480000|2021-08-12 11:41:20|735742.7|734742.7|735740|734740|735761.9|734761.9|735740|734740|18
1628768490000|2021-08-12 11:41:30|735745|734745|735744.7|734744.7|735748.9|734748.9|735742.2|734742.2|28
1628768500000|2021-08-12 11:41:40|735745.5|734745.5|735716.9|734716.9|735746.9|734746.9|735702.9|734702.9|31
1628768510000|2021-08-12 11:41:50|735715.1|734715.1|735724.2|734724.2|735725.2|734725.2|735715.1|734715.1|21
1628768520000|2021-08-12 11:42:00|735726.3|734726.3|735746.1|734746.1|735749.3|734749.3|735726.3|734726.3|29
1628768530000|2021-08-12 11:42:10|735745|734745|735725.4|734725.4|735746.1|734746.1|735719.9|734719.9|27
1628768540000|2021-08-12 11:42:20|735720.6|734720.6|735713.7|734713.7|735726.3|734726.3|735713.7|734713.7|26
1628768550000|2021-08-12 11:42:30|735719.6|734719.6|735626.5|734626.5|735723.2|734723.2|735619.5|734619.5|34
1628768560000|2021-08-12 11:42:40|735626.1|734626.1|735552.8|734552.8|735627.6|734627.6|735550.6|734550.6|19
1628768570000|2021-08-12 11:42:50|735554.1|734554.1|735528.6|734528.6|735554.1|734554.1|735520.1|734520.1|27
1628768580000|2021-08-12 11:43:00|735520.5|734520.5|735507.6|734507.6|735520.5|734520.5|735486.7|734486.7|38
1628768590000|2021-08-12 11:43:10|735496.1|734496.1|735515.4|734515.4|735527.8|734527.8|735465.1|734465.1|36
1628768600000|2021-08-12 11:43:20|735517|734517|735520.5|734520.5|735521.6|734521.6|735515.8|734515.8|30
1628768610000|2021-08-12 11:43:30|735519.8|734519.8|735490.5|734490.5|735520.5|734520.5|735487.9|734487.9|23
1628768620000|2021-08-12 11:43:40|735487.8|734487.8|735469.7|734469.7|735487.8|734487.8|735468.7|734468.7|28
1628768630000|2021-08-12 11:43:50|735471|734471|735489.7|734489.7|735489.9|734489.9|735469.2|734469.2|28
1628768640000|2021-08-12 11:44:00|735492.9|734492.9|735482.4|734482.4|735492.9|734492.9|735477.4|734477.4|30
1628768650000|2021-08-12 11:44:10|735486.6|734486.6|735496.2|734496.2|735500.2|734500.2|735473.3|734473.3|30
1628768660000|2021-08-12 11:44:20|735492.9|734492.9|735485.1|734485.1|735500|734500|735481.5|734481.5|28
1628768670000|2021-08-12 11:44:30|735485.5|734485.5|735502.6|734502.6|735506.7|734506.7|735485.3|734485.3|31
1628768680000|2021-08-12 11:44:40|735502.8|734502.8|735486.6|734486.6|735503|734503|735483.9|734483.9|30
1628768690000|2021-08-12 11:44:50|735488.4|734488.4|735499.5|734499.5|735503.5|734503.5|735487.7|734487.7|20
1628768700000|2021-08-12 11:45:00|735498.9|734498.9|735501|734501|735501|734501|735479.8|734479.8|28
1628768710000|2021-08-12 11:45:10|735501.1|734501.1|735518.8|734518.8|735524.7|734524.7|735499.3|734499.3|31
1628768720000|2021-08-12 11:45:20|735523.9|734523.9|735560|734560|735562.6|734562.6|735521|734521|24
1628768730000|2021-08-12 11:45:30|735561.8|734561.8|735571.7|734571.7|735572.6|734572.6|735527.2|734527.2|26
1628768740000|2021-08-12 11:45:40|735580.6|734580.6|735552.3|734552.3|735580.6|734580.6|735550.1|734550.1|31
1628768750000|2021-08-12 11:45:50|735552.9|734552.9|735591|734591|735604.3|734604.3|735552.9|734552.9|26
1628768760000|2021-08-12 11:46:00|735621.6|734621.6|735748.5|734748.5|735754.4|734754.4|735621.6|734621.6|39
1628768770000|2021-08-12 11:46:10|735729.6|734729.6|735755.6|734755.6|735777.8|734777.8|735686.2|734686.2|34
1628768780000|2021-08-12 11:46:20|735755.8|734755.8|735757.1|734757.1|736247|734767.1|735741.5|734247|31
1628768790000|2021-08-12 11:46:30|735754.6|734754.6|735819.1|734819.1|735828.4|734828.4|735754.3|734754.3|34
1628768800000|2021-08-12 11:46:40|735815.7|734815.7|735915.3|734915.3|735926.7|734926.7|735815.7|734815.7|36
1628768810000|2021-08-12 11:46:50|735898.2|734898.2|735823.2|734823.2|735898.2|734898.2|735785.4|734785.4|36
1628768820000|2021-08-12 11:47:00|735823.9|734823.9|735826.5|734826.5|735829.7|734829.7|735805|734805|29
1628768830000|2021-08-12 11:47:10|735825|734825|735878.7|734878.7|735891.3|734891.3|735823.5|734823.5|31
1628768840000|2021-08-12 11:47:20|735880.6|734880.6|735826.8|734826.8|735880.6|734880.6|735820.5|734820.5|37
1628768850000|2021-08-12 11:47:30|735827.5|734827.5|735790.4|734790.4|735841.7|734841.7|735770.5|734770.5|34
1628768860000|2021-08-12 11:47:40|735790.1|734790.1|735783.9|734783.9|735791.1|734791.1|735783.9|734783.9|18
1628768870000|2021-08-12 11:47:50|735782.8|734782.8|735777.3|734777.3|735782.8|734782.8|735769|734769|20
1628768880000|2021-08-12 11:48:00|735752.3|734752.3|735751.8|734751.8|735757|734757|735741.7|734741.7|29
1628768890000|2021-08-12 11:48:10|735748.8|734748.8|735694.6|734694.6|735749.7|734749.7|735692.5|734692.5|30
1628768900000|2021-08-12 11:48:20|735697.3|734697.3|735643|734643|735701.1|734701.1|735637.3|734637.3|34
1628768910000|2021-08-12 11:48:30|735643.3|734643.3|735559|734559|735650.3|734650.3|735540.1|734540.1|36
1628768920000|2021-08-12 11:48:40|735560.3|734560.3|735600|734600|735607|734607|735560.3|734560.3|30
1628768930000|2021-08-12 11:48:50|735600.7|734600.7|735605.2|734605.2|735606.8|734606.8|735597.3|734597.3|19
1628768940000|2021-08-12 11:49:00|735606.4|734606.4|735650.3|734650.3|735659|734659|735604.5|734604.5|28
1628768950000|2021-08-12 11:49:10|735649.7|734649.7|735651.9|734651.9|735652.8|734652.8|735648.5|734648.5|18
1628768960000|2021-08-12 11:49:20|735649.3|734649.3|735604.6|734604.6|735649.3|734649.3|735601.1|734601.1|24
1628768970000|2021-08-12 11:49:30|735605.6|734605.6|735560.2|734560.2|735605.6|734605.6|735560.2|734560.2|36
1628768980000|2021-08-12 11:49:40|735549.8|734549.8|735558.5|734558.5|735569.1|734569.1|735540|734540|30
1628768990000|2021-08-12 11:49:50|735559.6|734559.6|735558.5|734558.5|735561.9|734561.9|735553.7|734553.7|25
1628769000000|2021-08-12 11:50:00|735558.7|734558.7|735575.4|734575.4|735575.4|734575.4|735556.1|734556.1|30
1628769010000|2021-08-12 11:50:10|735576.4|734576.4|735579|734579|735579|734579|735571.7|734571.7|22
1628769020000|2021-08-12 11:50:20|735575.6|734575.6|735605.8|734605.8|735626.6|734626.6|735569.8|734569.8|33
1628769030000|2021-08-12 11:50:30|735605|734605|735619.2|734619.2|735620.5|734620.5|735601.9|734601.9|30
1628769040000|2021-08-12 11:50:40|735615.8|734615.8|735587.6|734587.6|735617.1|734617.1|735569.4|734569.4|30
1628769050000|2021-08-12 11:50:50|735587.1|734587.1|735550.3|734550.3|735589.4|734589.4|735538.7|734538.7|28
1628769060000|2021-08-12 11:51:00|735550.7|734550.7|735580.8|734580.8|735580.8|734580.8|735537.3|734537.3|39
1628769070000|2021-08-12 11:51:10|735580.1|734580.1|735606|734606|735612|734612|735578.8|734578.8|26
1628769080000|2021-08-12 11:51:20|735607.5|734607.5|735721.8|734721.8|735722.6|734722.6|735607.5|734607.5|33
1628769090000|2021-08-12 11:51:30|735724.7|734724.7|735705.3|734705.3|735724.7|734724.7|735696.4|734696.4|31
1628769100000|2021-08-12 11:51:40|735705.9|734705.9|735717.3|734717.3|735721.2|734721.2|735698.2|734698.2|28
1628769110000|2021-08-12 11:51:50|735713.8|734713.8|735676.7|734676.7|735716.2|734716.2|735667.7|734667.7|27
1628769120000|2021-08-12 11:52:00|735676.1|734676.1|735675.3|734675.3|735677.7|734677.7|735669.7|734669.7|34
1628769130000|2021-08-12 11:52:10|735671.6|734671.6|735688.8|734688.8|735689.1|734689.1|735671.6|734671.6|24
1628769140000|2021-08-12 11:52:20|735681.6|734681.6|735635.8|734635.8|735712.2|734712.2|735632.1|734632.1|23
1628769150000|2021-08-12 11:52:30|735635.4|734635.4|735637.8|734637.8|735642.6|734642.6|735635.4|734635.4|17
1628769160000|2021-08-12 11:52:40|735637.4|734637.4|735634.9|734634.9|735646.9|734646.9|735633.1|734633.1|28
1628769170000|2021-08-12 11:52:50|735638.8|734638.8|735638.5|734638.5|735639.2|734639.2|735630.6|734630.6|26
1628769180000|2021-08-12 11:53:00|735635.7|734635.7|735645.1|734645.1|735657.1|734657.1|735635.7|734635.7|25
1628769190000|2021-08-12 11:53:10|735638.1|734638.1|735633.9|734633.9|735647.4|734647.4|735621.2|734621.2|26
1628769200000|2021-08-12 11:53:20|735627.3|734627.3|735669.1|734669.1|735671.8|734671.8|735627.3|734627.3|33
1628769210000|2021-08-12 11:53:30|735669.4|734669.4|735666|734666|735669.4|734669.4|735656.6|734656.6|24
1628769220000|2021-08-12 11:53:40|735663.7|734663.7|735682.7|734682.7|735682.7|734682.7|735663.7|734663.7|31
1628769230000|2021-08-12 11:53:50|735681.9|734681.9|735694|734694|735708.5|734708.5|735681.9|734681.9|27
1628769240000|2021-08-12 11:54:00|735693.7|734693.7|735735.2|734735.2|736231.9|734747.2|735693.7|734231.9|36
1628769250000|2021-08-12 11:54:10|735733.5|734733.5|735721.5|734721.5|735733.5|734733.5|735672.5|734672.5|35
1628769260000|2021-08-12 11:54:20|735719.1|734719.1|735771|734771|735772|734772|735714.7|734714.7|28
1628769270000|2021-08-12 11:54:30|735771.6|734771.6|735763.7|734763.7|735784|734784|735760.8|734760.8|30
1628769280000|2021-08-12 11:54:40|735761.2|734761.2|735782|734782|735782|734782|735761.2|734761.2|25
1628769290000|2021-08-12 11:54:50|735782.2|734782.2|735786.9|734786.9|735791.2|734791.2|735776|734776|21
1628769300000|2021-08-12 11:55:00|735786.2|734786.2|735777.6|734777.6|735791.9|734791.9|735771.5|734771.5|24
1628769310000|2021-08-12 11:55:10|735784.2|734784.2|735790.7|734790.7|735791.8|734791.8|735772.7|734772.7|22
1628769320000|2021-08-12 11:55:20|735790.3|734790.3|735775.6|734775.6|735791.3|734791.3|735774|734774|19
1628769330000|2021-08-12 11:55:30|735774.9|734774.9|735775.8|734775.8|735782.9|734782.9|735772.6|734772.6|23
1628769340000|2021-08-12 11:55:40|735776|734776|735776.1|734776.1|735787.6|734787.6|735770.2|734770.2|28
1628769350000|2021-08-12 11:55:50|735775.4|734775.4|735758.8|734758.8|735776.2|734776.2|735752.2|734752.2|29
1628769360000|2021-08-12 11:56:00|735756.3|734756.3|735712.9|734712.9|735758.9|734758.9|735693.5|734693.5|30
1628769370000|2021-08-12 11:56:10|735711.9|734711.9|735644.8|734644.8|735711.9|734711.9|735643.4|734643.4|31
1628769380000|2021-08-12 11:56:20|735631.8|734631.8|735679.4|734679.4|735679.4|734679.4|735628.4|734628.4|24
1628769390000|2021-08-12 11:56:30|735691.5|734691.5|735663.1|734663.1|735691.5|734691.5|735662.9|734662.9|30
1628769400000|2021-08-12 11:56:40|735662.2|734662.2|735671.1|734671.1|735672.5|734672.5|735662.2|734662.2|27
1628769410000|2021-08-12 11:56:50|735673.2|734673.2|735656.7|734656.7|735674.3|734674.3|735655.6|734655.6|23
1628769420000|2021-08-12 11:57:00|735663|734663|735668.3|734668.3|735668.3|734668.3|735650.7|734650.7|26
1628769430000|2021-08-12 11:57:10|735651|734651|735613.1|734613.1|735652.2|734652.2|735609.7|734609.7|30
1628769440000|2021-08-12 11:57:20|735606|734606|735622.1|734622.1|735622.1|734622.1|735604.1|734604.1|25
1628769450000|2021-08-12 11:57:30|735623.6|734623.6|735658.9|734658.9|735659.5|734659.5|735619.5|734619.5|27
1628769460000|2021-08-12 11:57:40|735659.3|734659.3|735650.4|734650.4|735659.3|734659.3|735641.9|734641.9|21
1628769470000|2021-08-12 11:57:50|735648.3|734648.3|735671.5|734671.5|735677.3|734677.3|735648.3|734648.3|30
1628769480000|2021-08-12 11:58:00|735671.4|734671.4|735679.8|734679.8|735679.8|734679.8|735667.1|734667.1|28
1628769490000|2021-08-12 11:58:10|735677.7|734677.7|735647.4|734647.4|735678.6|734678.6|735642|734642|34
1628769500000|2021-08-12 11:58:20|735648|734648|735645.8|734645.8|735649.6|734649.6|735641.8|734641.8|22
1628769510000|2021-08-12 11:58:30|735643.2|734643.2|735612.2|734612.2|735643.2|734643.2|735600.4|734600.4|27
1628769520000|2021-08-12 11:58:40|735612.5|734612.5|735626.8|734626.8|735634.3|734634.3|735596.3|734596.3|30
1628769530000|2021-08-12 11:58:50|735627.3|734627.3|735631.5|734631.5|735634.8|734634.8|735624.9|734624.9|28
1628769540000|2021-08-12 11:59:00|735631.4|734631.4|735632.3|734632.3|735640.3|734640.3|735631.4|734631.4|21
1628769550000|2021-08-12 11:59:10|735632.9|734632.9|735654.2|734654.2|735654.2|734654.2|735632.9|734632.9|25
1628769560000|2021-08-12 11:59:20|735652.1|734652.1|735667.6|734667.6|735667.6|734667.6|735652.1|734652.1|12
1628769570000|2021-08-12 11:59:30|735667|734667|735625|734625|735667.8|734667.8|735621.1|734621.1|26
1628769580000|2021-08-12 11:59:40|735625.6|734625.6|735634.5|734634.5|735647.4|734647.4|735623.4|734623.4|30
1628769590000|2021-08-12 11:59:50|735634.9|734634.9|735647.8|734647.8|735647.8|734647.8|735626.4|734626.4|26
1628769600000|2021-08-12 12:00:00|735646.9|734646.9|735640.4|734640.4|735649.5|734649.5|735635.3|734635.3|27
1628769610000|2021-08-12 12:00:10|735640.5|734640.5|735644|734644|735649.9|734649.9|735632.9|734632.9|24
1628769620000|2021-08-12 12:00:20|735644.6|734644.6|735642.2|734642.2|735645.2|734645.2|735642.2|734642.2|13
1628769630000|2021-08-12 12:00:30|735647.7|734647.7|735670.2|734670.2|735670.2|734670.2|735647.7|734647.7|26
1628769640000|2021-08-12 12:00:40|735669.3|734669.3|735670.3|734670.3|735671.9|734671.9|735667.6|734667.6|25
1628769650000|2021-08-12 12:00:50|735667.2|734667.2|735687.6|734687.6|735691.4|734691.4|735667.2|734667.2|18
1628769660000|2021-08-12 12:01:00|735687.3|734687.3|735642.7|734642.7|735693.3|734693.3|735636.8|734636.8|36
1628769670000|2021-08-12 12:01:10|735645.8|734645.8|735599.1|734599.1|735645.8|734645.8|735585.2|734585.2|35
1628769680000|2021-08-12 12:01:20|735598|734598|735600.3|734600.3|735612.7|734612.7|735592.7|734592.7|22
1628769690000|2021-08-12 12:01:30|735598.6|734598.6|735599|734599|735604.1|734604.1|735594.8|734594.8|23
1628769700000|2021-08-12 12:01:40|735598.4|734598.4|735596.9|734596.9|735600.1|734600.1|735596.9|734596.9|19
1628769710000|2021-08-12 12:01:50|735593.3|734593.3|735587.6|734587.6|735599.6|734599.6|735582.6|734582.6|21
1628769720000|2021-08-12 12:02:00|735591.9|734591.9|735472.4|734472.4|735593.8|734593.8|735453.4|734453.4|32
1628769730000|2021-08-12 12:02:10|735474.1|734474.1|735480|734480|735515|734515|735473.4|734473.4|34
1628769740000|2021-08-12 12:02:20|735485.4|734485.4|735499.5|734499.5|735505.6|734505.6|735485.4|734485.4|29
1628769750000|2021-08-12 12:02:30|735498.8|734498.8|735463.8|734463.8|735499.6|734499.6|735462.5|734462.5|27
1628769760000|2021-08-12 12:02:40|735459.6|734459.6|735472.4|734472.4|735531.5|734531.5|735459.4|734459.4|33
1628769770000|2021-08-12 12:02:50|735467|734467|735424.9|734424.9|735478.4|734478.4|735417.9|734417.9|30
1628769780000|2021-08-12 12:03:00|735424.8|734424.8|735451.5|734451.5|735456.4|734456.4|735424.8|734424.8|29
1628769790000|2021-08-12 12:03:10|735452.1|734452.1|735518.7|734518.7|735528|734528|735451.9|734451.9|24
1628769800000|2021-08-12 12:03:20|735514.7|734514.7|735512.8|734512.8|735540.5|734540.5|735505.8|734505.8|26
1628769810000|2021-08-12 12:03:30|735509.6|734509.6|735514.9|734514.9|735517.2|734517.2|735508.2|734508.2|15
1628769820000|2021-08-12 12:03:40|735514.4|734514.4|735568.4|734568.4|735583.1|734583.1|735514.4|734514.4|29
1628769830000|2021-08-12 12:03:50|735569.9|734569.9|735564.6|734564.6|735569.9|734569.9|735563.9|734563.9|15
1628769840000|2021-08-12 12:04:00|735565.3|734565.3|735570.6|734570.6|735570.6|734570.6|735563.3|734563.3|17
1628769850000|2021-08-12 12:04:10|735570.2|734570.2|735570|734570|735574.7|734574.7|735565.9|734565.9|17
1628769860000|2021-08-12 12:04:20|735567.2|734567.2|735517.4|734517.4|735567.2|734567.2|735511.6|734511.6|22
1628769870000|2021-08-12 12:04:30|735516.6|734516.6|735478.9|734478.9|735517.1|734517.1|735468.4|734468.4|31
1628769880000|2021-08-12 12:04:40|735480|734480|735469|734469|735480.8|734480.8|735469|734469|24
1628769890000|2021-08-12 12:04:50|735471.5|734471.5|735434.9|734434.9|735472.1|734472.1|735428.8|734428.8|27
1628769900000|2021-08-12 12:05:00|735433.9|734433.9|735441|734441|735453.4|734453.4|735433.5|734433.5|30
1628769910000|2021-08-12 12:05:10|735441.4|734441.4|735492.9|734492.9|735492.9|734492.9|735441.4|734441.4|32
1628769920000|2021-08-12 12:05:20|735491.9|734491.9|735527.9|734527.9|735527.9|734527.9|735483.8|734483.8|29
1628769930000|2021-08-12 12:05:30|735519.5|734519.5|735501.8|734501.8|735527.5|734527.5|735478|734478|32
1628769940000|2021-08-12 12:05:40|735499.9|734499.9|735437.6|734437.6|735499.9|734499.9|735417.1|734417.1|23
1628769950000|2021-08-12 12:05:50|735435.7|734435.7|735422.1|734422.1|735437.4|734437.4|735422.1|734422.1|20
1628769960000|2021-08-12 12:06:00|735425|734425|735404.9|734404.9|735432.2|734432.2|735388.5|734388.5|20
1628769970000|2021-08-12 12:06:10|735395.8|734395.8|735407.2|734407.2|735407.2|734407.2|735394.5|734394.5|22
1628769980000|2021-08-12 12:06:20|735406.3|734406.3|735375.9|734375.9|735406.3|734406.3|735372.9|734372.9|29
1628769990000|2021-08-12 12:06:30|735376.6|734376.6|735367.2|734367.2|735382.3|734382.3|735367.1|734367.1|31
1628770000000|2021-08-12 12:06:40|735368.4|734368.4|735352.4|734352.4|735368.4|734368.4|735327.6|734327.6|34
1628770010000|2021-08-12 12:06:50|735352.8|734352.8|735329.7|734329.7|735362.2|734362.2|735320.9|734320.9|29
1628770020000|2021-08-12 12:07:00|735331.1|734331.1|735300.2|734300.2|735331.1|734331.1|735300.2|734300.2|25
1628770030000|2021-08-12 12:07:10|735306.1|734306.1|735367.8|734367.8|735380|734380|735306.1|734306.1|33
1628770040000|2021-08-12 12:07:20|735368.9|734368.9|735345.2|734345.2|735372.3|734372.3|735337.3|734337.3|28
1628770050000|2021-08-12 12:07:30|735346|734346|735370.7|734370.7|735408.4|734408.4|735338.3|734338.3|32
1628770060000|2021-08-12 12:07:40|735370.1|734370.1|735361.6|734361.6|735377.6|734377.6|735353.6|734353.6|24
1628770070000|2021-08-12 12:07:50|735361.9|734361.9|735371.2|734371.2|735380.2|734380.2|735360.8|734360.8|21
1628770080000|2021-08-12 12:08:00|735371.6|734371.6|735377.1|734377.1|735386.1|734386.1|735370.7|734370.7|23
1628770090000|2021-08-12 12:08:10|735379.6|734379.6|735388.8|734388.8|735393.5|734393.5|735377.6|734377.6|19
1628770100000|2021-08-12 12:08:20|735385.8|734385.8|735356.3|734356.3|735385.9|734385.9|735356.3|734356.3|17
1628770110000|2021-08-12 12:08:30|735352|734352|735361.4|734361.4|735364.7|734364.7|735340.2|734340.2|21
1628770120000|2021-08-12 12:08:40|735366.1|734366.1|735357.4|734357.4|735387.2|734387.2|735357.4|734357.4|23
1628770130000|2021-08-12 12:08:50|735330|734330|735332.9|734332.9|735339.1|734339.1|735322.1|734322.1|20
1628770140000|2021-08-12 12:09:00|735329.4|734329.4|735419|734419|735428.5|734428.5|735329.4|734329.4|32
1628770150000|2021-08-12 12:09:10|735416.6|734416.6|735364.1|734364.1|735421.9|734421.9|735363.3|734363.3|31
1628770160000|2021-08-12 12:09:20|735366.4|734366.4|735371.4|734371.4|735373.9|734373.9|735365.6|734365.6|24
1628770170000|2021-08-12 12:09:30|735371|734371|735378.9|734378.9|735379.2|734379.2|735370.2|734370.2|15
1628770180000|2021-08-12 12:09:40|735378.1|734378.1|735416.2|734416.2|735427.6|734427.6|735378.1|734378.1|25
1628770190000|2021-08-12 12:09:50|735420.8|734420.8|735433|734433|735433|734433|735406.6|734406.6|27
1628770200000|2021-08-12 12:10:00|735429.9|734429.9|735428.6|734428.6|735441|734441|735424.9|734424.9|24
1628770210000|2021-08-12 12:10:10|735456|734456|735564.9|734564.9|735569|734569|735441|734441|31
1628770220000|2021-08-12 12:10:20|735564.6|734564.6|735572.3|734572.3|735577|734577|735532.8|734532.8|32
1628770230000|2021-08-12 12:10:30|735572.1|734572.1|735561.5|734561.5|735573.7|734573.7|735561.5|734561.5|20
1628770240000|2021-08-12 12:10:40|735561.1|734561.1|735548.6|734548.6|735569.3|734569.3|735548.6|734548.6|24
1628770250000|2021-08-12 12:10:50|735548.4|734548.4|735495.3|734495.3|735568.1|734568.1|735486.1|734486.1|34
1628770260000|2021-08-12 12:11:00|735513.1|734513.1|735581.5|734581.5|735581.5|734581.5|735504.5|734504.5|36
1628770270000|2021-08-12 12:11:10|735573.9|734573.9|735576.9|734576.9|735583.5|734583.5|735569.9|734569.9|28
1628770280000|2021-08-12 12:11:20|735579.8|734579.8|735673.7|734673.7|736166.9|734679.5|735570.8|734164.6|24
1628770290000|2021-08-12 12:11:30|735674.2|734674.2|735697.1|734697.1|735697.1|734697.1|735674.2|734674.2|21
1628770300000|2021-08-12 12:11:40|735702.3|734702.3|735705.1|734705.1|735705.1|734705.1|735687.3|734687.3|18
1628770310000|2021-08-12 12:11:50|735695|734695|735689.2|734689.2|735707.7|734707.7|735689.2|734689.2|20
1628770320000|2021-08-12 12:12:00|735687.4|734687.4|735703.7|734703.7|735710.5|734710.5|735678.2|734678.2|24
1628770330000|2021-08-12 12:12:10|735705|734705|735700.9|734700.9|735705|734705|735698.8|734698.8|10
1628770340000|2021-08-12 12:12:20|735704.1|734704.1|735700.6|734700.6|735724.1|734724.1|735700.3|734700.3|19
1628770350000|2021-08-12 12:12:30|735706.4|734706.4|735717|734717|735742.5|734742.5|735706.4|734706.4|24
1628770360000|2021-08-12 12:12:40|735721.8|734721.8|735725|734725|735726.3|734726.3|735713.9|734713.9|15
1628770370000|2021-08-12 12:12:50|735725.1|734725.1|735734.9|734734.9|735735.7|734735.7|735725.1|734725.1|16
1628770380000|2021-08-12 12:13:00|735733.1|734733.1|735734.5|734734.5|735736.8|734736.8|735724.1|734724.1|19
1628770390000|2021-08-12 12:13:10|735720.8|734720.8|735719.1|734719.1|735729.8|734729.8|735713.6|734713.6|24
1628770400000|2021-08-12 12:13:20|735721.9|734721.9|735688|734688|735724.4|734724.4|735680.1|734680.1|20
1628770410000|2021-08-12 12:13:30|735688.9|734688.9|735656.6|734656.6|735705.6|734705.6|735652.4|734652.4|30
1628770420000|2021-08-12 12:13:40|735660.2|734660.2|735646.2|734646.2|735673.2|734673.2|735638|734638|27
1628770430000|2021-08-12 12:13:50|735645.6|734645.6|735624.8|734624.8|735651.1|734651.1|735624.8|734624.8|28
1628770440000|2021-08-12 12:14:00|735627.1|734627.1|735614|734614|735627.1|734627.1|735607.4|734607.4|23
1628770450000|2021-08-12 12:14:10|735613.4|734613.4|735607.6|734607.6|735617.3|734617.3|735607.6|734607.6|19
1628770460000|2021-08-12 12:14:20|735608|734608|735603.8|734603.8|735608|734608|735573.1|734573.1|27
1628770470000|2021-08-12 12:14:30|735601.8|734601.8|735617.7|734617.7|735623.5|734623.5|735601.8|734601.8|25
1628770480000|2021-08-12 12:14:40|735613.5|734613.5|735615.9|734615.9|735618.9|734618.9|735611.7|734611.7|17
1628770490000|2021-08-12 12:14:50|735616.6|734616.6|735555.6|734555.6|735616.6|734616.6|735551.8|734551.8|29
1628770500000|2021-08-12 12:15:00|735555.2|734555.2|735554.8|734554.8|735558.1|734558.1|735551.8|734551.8|27
1628770510000|2021-08-12 12:15:10|735550.8|734550.8|735571.1|734571.1|735571.1|734571.1|735545.5|734545.5|21
1628770520000|2021-08-12 12:15:20|735564.2|734564.2|735574.9|734574.9|735575.1|734575.1|735556.5|734556.5|26
1628770530000|2021-08-12 12:15:30|735573.7|734573.7|735511.9|734511.9|735575.3|734575.3|735510.9|734510.9|29
1628770540000|2021-08-12 12:15:40|735512.7|734512.7|735510.1|734510.1|735514.4|734514.4|735509.5|734509.5|16
1628770550000|2021-08-12 12:15:50|735509.4|734509.4|735509.7|734509.7|735511.4|734511.4|735509.4|734509.4|15
1628770560000|2021-08-12 12:16:00|735509.2|734509.2|735508.7|734508.7|735509.8|734509.8|735508.1|734508.1|15
1628770570000|2021-08-12 12:16:10|735509.9|734509.9|735509.4|734509.4|735510|734510|735506.1|734506.1|16
1628770580000|2021-08-12 12:16:20|735508.5|734508.5|735480.1|734480.1|735508.5|734508.5|735478.8|734478.8|27
1628770590000|2021-08-12 12:16:30|735480.3|734480.3|735486.4|734486.4|735488.8|734488.8|735479.1|734479.1|23
1628770600000|2021-08-12 12:16:40|735485.9|734485.9|735460|734460|735485.9|734485.9|735446.6|734446.6|25
1628770610000|2021-08-12 12:16:50|735454.5|734454.5|735464.7|734464.7|735464.7|734464.7|735454.5|734454.5|24
1628770620000|2021-08-12 12:17:00|735464.2|734464.2|735496.9|734496.9|735507.5|734507.5|735446.4|734446.4|34
1628770630000|2021-08-12 12:17:10|735494|734494|735453.2|734453.2|735494|734494|735448.2|734448.2|21
1628770640000|2021-08-12 12:17:20|735454.4|734454.4|735447.9|734447.9|735454.4|734454.4|735444.7|734444.7|18
1628770650000|2021-08-12 12:17:30|735445.9|734445.9|735485.2|734485.2|735488.2|734488.2|735444.8|734444.8|15
1628770660000|2021-08-12 12:17:40|735486.3|734486.3|735597.6|734597.6|735597.6|734597.6|735485|734485|20
1628770670000|2021-08-12 12:17:50|735599.1|734599.1|735632.7|734632.7|735633.1|734633.1|735597.8|734597.8|27
1628770680000|2021-08-12 12:18:00|735631.8|734631.8|735718.1|734718.1|735738.9|734738.9|735631.8|734631.8|26
1628770690000|2021-08-12 12:18:10|735720.5|734720.5|735733.9|734733.9|735747.8|734747.8|735720.5|734720.5|26
1628770700000|2021-08-12 12:18:20|735699.2|734699.2|735705.7|734705.7|735747.9|734747.9|735676.3|734676.3|31
1628770710000|2021-08-12 12:18:30|735691.4|734691.4|735690.5|734690.5|735691.4|734691.4|735659.8|734659.8|27
1628770720000|2021-08-12 12:18:40|735690.3|734690.3|735707.3|734707.3|735709.9|734709.9|735690.3|734690.3|19
1628770730000|2021-08-12 12:18:50|735709.4|734709.4|735723.5|734723.5|735728.9|734728.9|735698.6|734698.6|21
1628770740000|2021-08-12 12:19:00|735724|734724|735730.1|734730.1|735730.5|734730.5|735716.1|734716.1|23
1628770750000|2021-08-12 12:19:10|735732.3|734732.3|735680|734680|735739.7|734739.7|735680|734680|29
1628770760000|2021-08-12 12:19:20|735679.1|734679.1|735682.1|734682.1|735684.5|734684.5|735658.4|734658.4|33
1628770770000|2021-08-12 12:19:30|735683.4|734683.4|735700.5|734700.5|735705.2|734705.2|735670.4|734670.4|39
1628770780000|2021-08-12 12:19:40|735701.6|734701.6|735736.1|734736.1|735752.4|734752.4|735700.6|734700.6|33
1628770790000|2021-08-12 12:19:50|735735.8|734735.8|735748.5|734748.5|735748.5|734748.5|735734.9|734734.9|23
1628770800000|2021-08-12 12:20:00|735747.1|734747.1|735807|734807|735819.2|734819.2|735743.1|734743.1|36
1628770810000|2021-08-12 12:20:10|735807.7|734807.7|735847.7|734847.7|735870.7|734870.7|735805.1|734805.1|34
1628770820000|2021-08-12 12:20:20|735845.3|734845.3|735839.6|734839.6|735865.9|734865.9|735828.9|734828.9|33
1628770830000|2021-08-12 12:20:30|735839.8|734839.8|735824.9|734824.9|735841|734841|735820.1|734820.1|31
1628770840000|2021-08-12 12:20:40|735826.9|734826.9|735839.9|734839.9|735858|734858|735824.9|734824.9|29
1628770850000|2021-08-12 12:20:50|735840.8|734840.8|735866.9|734866.9|735875.6|734875.6|735840.4|734840.4|24
1628770860000|2021-08-12 12:21:00|735866.8|734866.8|735879.1|734879.1|735882.3|734882.3|735816.1|734816.1|33
1628770870000|2021-08-12 12:21:10|735882.3|734882.3|735897.4|734897.4|735897.4|734897.4|735882.3|734882.3|26
1628770880000|2021-08-12 12:21:20|735893.5|734893.5|735895.6|734895.6|735913.6|734913.6|735889.8|734889.8|27
1628770890000|2021-08-12 12:21:30|735897.9|734897.9|735913.8|734913.8|735914.4|734914.4|735895.5|734895.5|25
1628770900000|2021-08-12 12:21:40|735911.4|734911.4|735889.2|734889.2|735913.2|734913.2|735871.4|734871.4|26
1628770910000|2021-08-12 12:21:50|735888.3|734888.3|735892.2|734892.2|735894.7|734894.7|735888.1|734888.1|18
1628770920000|2021-08-12 12:22:00|735891.1|734891.1|735883.6|734883.6|735918.6|734918.6|735883.6|734883.6|21
1628770930000|2021-08-12 12:22:10|735891.5|734891.5|735940.2|734940.2|735948.8|734948.8|735879.3|734879.3|31
1628770940000|2021-08-12 12:22:20|735959.2|734959.2|735965.7|734965.7|735979.2|734979.2|735954.4|734954.4|37
1628770950000|2021-08-12 12:22:30|735966|734966|735948.7|734948.7|735966.8|734966.8|735940.6|734940.6|32
1628770960000|2021-08-12 12:22:40|735954.8|734954.8|735950.3|734950.3|735973.5|734973.5|735936.6|734936.6|26
1628770970000|2021-08-12 12:22:50|735950.5|734950.5|735934.3|734934.3|735962.4|734962.4|735913.3|734913.3|33
1628770980000|2021-08-12 12:23:00|735933.4|734933.4|736035|735035|736041.9|735041.9|735933.4|734933.4|29
1628770990000|2021-08-12 12:23:10|736033.9|735033.9|736150.8|735150.8|736153.3|735153.3|736033.9|735033.9|32
1628771000000|2021-08-12 12:23:20|736149.1|735149.1|736163|735163|736163|735163|736144.2|735144.2|27
1628771010000|2021-08-12 12:23:30|736149.1|735149.1|736152.2|735152.2|736167|735167|736148.8|735148.8|16
1628771020000|2021-08-12 12:23:40|736152.3|735152.3|736095.1|735095.1|736152.4|735152.4|736087.1|735087.1|32
1628771030000|2021-08-12 12:23:50|736097|735097|736146.9|735146.9|736150.4|735150.4|736097|735097|29
1628771040000|2021-08-12 12:24:00|736147|735147|736142.1|735142.1|736152.3|735152.3|736139.8|735139.8|24
1628771050000|2021-08-12 12:24:10|736142.2|735142.2|736133.3|735133.3|736146.5|735146.5|736116.3|735116.3|28
1628771060000|2021-08-12 12:24:20|736134|735134|736138.2|735138.2|736172.2|735172.2|736130.3|735130.3|30
1628771070000|2021-08-12 12:24:30|736139.6|735139.6|736155|735155|736155|735155|736138.2|735138.2|19
1628771080000|2021-08-12 12:24:40|736156.8|735156.8|736109.4|735109.4|736157.3|735157.3|736099.3|735099.3|31
1628771090000|2021-08-12 12:24:50|736108.4|735108.4|736114.5|735114.5|736126.5|735126.5|736108.4|735108.4|32
1628771100000|2021-08-12 12:25:00|736117.2|735117.2|736109.4|735109.4|736155.7|735155.7|736102.6|735102.6|35
1628771110000|2021-08-12 12:25:10|736110.1|735110.1|736159.7|735159.7|736162.9|735162.9|736097.3|735097.3|32
1628771120000|2021-08-12 12:25:20|736157.7|735157.7|736021.5|735021.5|736160.6|735160.6|736016.6|735016.6|29
1628771130000|2021-08-12 12:25:30|736024|735024|736019.2|735019.2|736032.6|735032.6|736018.1|735018.1|29
1628771140000|2021-08-12 12:25:40|736017.6|735017.6|735981.3|734981.3|736019.1|735019.1|735981.3|734981.3|32
1628771150000|2021-08-12 12:25:50|735983.4|734983.4|736000.5|735000.5|736000.5|735000.5|735979|734979|26
1628771160000|2021-08-12 12:26:00|736000|735000|736068.3|735068.3|736068.4|735068.4|735995.6|734995.6|34
1628771170000|2021-08-12 12:26:10|736067.2|735067.2|736144.8|735144.8|736146.9|735146.9|736065.8|735065.8|30
1628771180000|2021-08-12 12:26:20|736143.5|735143.5|736147.2|735147.2|736147.2|735147.2|736141.3|735141.3|22
1628771190000|2021-08-12 12:26:30|736151|735151|736173.1|735173.1|736182.4|735182.4|736079.2|735079.2|34
1628771200000|2021-08-12 12:26:40|736172|735172|736189.6|735189.6|736197.8|735197.8|736172|735172|32
1628771210000|2021-08-12 12:26:50|736190.5|735190.5|736190.6|735190.6|736197.1|735197.1|736186.1|735186.1|21
1628771220000|2021-08-12 12:27:00|736189.9|735189.9|736192.6|735192.6|736195.4|735195.4|736189.4|735189.4|24
1628771230000|2021-08-12 12:27:10|736186.2|735186.2|736180|735180|736186.9|735186.9|736178.2|735178.2|23
1628771240000|2021-08-12 12:27:20|736181.5|735181.5|736157.2|735157.2|736183.4|735183.4|736151.5|735151.5|29
1628771250000|2021-08-12 12:27:30|736160.9|735160.9|736168.2|735168.2|736172.6|735172.6|736160.9|735160.9|29
1628771260000|2021-08-12 12:27:40|736175.5|735175.5|736168.4|735168.4|736184.3|735184.3|736159.3|735159.3|24
1628771270000|2021-08-12 12:27:50|736169.3|735169.3|736203.4|735203.4|736207|735207|736158.7|735158.7|33
1628771280000|2021-08-12 12:28:00|736199.5|735199.5|736178.1|735178.1|736202.3|735202.3|736162.9|735162.9|15
1628771290000|2021-08-12 12:28:10|736174.9|735174.9|736137.1|735137.1|736177.1|735177.1|736135.9|735135.9|20
1628771300000|2021-08-12 12:28:20|736133.7|735133.7|736045.9|735045.9|736138.7|735138.7|736045.9|735045.9|22
1628771310000|2021-08-12 12:28:30|736045.2|735045.2|736048.1|735048.1|736060.9|735060.9|736044.4|735044.4|17
1628771320000|2021-08-12 12:28:40|736048.5|735048.5|736061.2|735061.2|736073.4|735073.4|736048.5|735048.5|26
1628771330000|2021-08-12 12:28:50|736059.3|735059.3|736059.4|735059.4|736060.6|735060.6|736057.9|735057.9|22
1628771340000|2021-08-12 12:29:00|736066|735066|736029.7|735029.7|736066|735066|736024.5|735024.5|21
1628771350000|2021-08-12 12:29:10|736020.4|735020.4|736043.6|735043.6|736056.6|735056.6|736020.4|735020.4|17
1628771360000|2021-08-12 12:29:20|736042.6|735042.6|736042.3|735042.3|736054.7|735054.7|736042.3|735042.3|17
1628771370000|2021-08-12 12:29:30|736042.7|735042.7|736547.7|734547.7|736558.8|735066.7|736042.7|734547.7|24
1628771380000|2021-08-12 12:29:40|736545.3|734545.3|736044.1|735044.1|736547.2|735047|736044.1|734544.8|12
1628771390000|2021-08-12 12:29:50|736047.5|735047.5|736540.4|734540.4|736555.6|735047.5|736046.5|734537.1|21
1628771400000|2021-08-12 12:30:00|736546|734546|736664|734664|736668.6|734668.6|736546|734546|34
1628771410000|2021-08-12 12:30:10|736664.3|734664.3|736309.5|735309.5|736735.8|735322.3|736204.3|734648.5|39
1628771420000|2021-08-12 12:30:20|736315.7|735315.7|736868|734868|736871|735371.4|736286.6|734769.8|40
1628771430000|2021-08-12 12:30:30|736864.4|734864.4|736397.8|735397.8|736882.3|735413.5|736357.3|734864.4|34
1628771440000|2021-08-12 12:30:40|736959.2|734959.2|736445.4|735445.4|736990|735467.6|736439.7|734924.9|40
1628771450000|2021-08-12 12:30:50|736445.1|735445.1|736291.4|735291.4|736926|735446.1|736258.5|734750.1|40
1628771460000|2021-08-12 12:31:00|736293.2|735293.2|736745.2|734745.2|736829.3|735333.9|736279.1|734743.2|35
1628771470000|2021-08-12 12:31:10|736729.2|734729.2|736776.1|734776.1|736832.1|735253.9|736253.9|734729.2|35
1628771480000|2021-08-12 12:31:20|736775.3|734775.3|736641.7|734641.7|736788.8|735218.1|736129.9|734574.3|37
1628771490000|2021-08-12 12:31:30|736643.4|734643.4|736018.2|735018.2|736643.4|735035.4|736013.2|734585.2|35
1628771500000|2021-08-12 12:31:40|736020.6|735020.6|736594.4|734594.4|736617.6|735023.3|736016.8|734518.7|34
1628771510000|2021-08-12 12:31:50|736594.5|734594.5|736610.3|734610.3|736614.8|735069.2|736066.4|734537.8|30
1628771520000|2021-08-12 12:32:00|736611|734611|736006.7|735006.7|736638.8|735006.7|736006.7|734560.2|28
1628771530000|2021-08-12 12:32:10|736030.3|735030.3|735978|734978|736030.3|735030.3|735968.5|734968.5|38
1628771540000|2021-08-12 12:32:20|735976|734976|735969.6|734969.6|735979.2|734979.2|735963.4|734963.4|28
1628771550000|2021-08-12 12:32:30|735969.3|734969.3|736292.9|734292.9|736383.6|734974|735887.2|734288.3|39
1628771560000|2021-08-12 12:32:40|736291.7|734291.7|735831.9|734831.9|736328.5|734831.9|735829.3|734281.3|37
1628771570000|2021-08-12 12:32:50|736336.6|734336.6|736373.4|734373.4|736384.4|734384.4|736334.9|734334.9|32
1628771580000|2021-08-12 12:33:00|736395.5|734395.5|735972.4|734972.4|736426.1|734975.6|735921.8|734395.5|35
1628771590000|2021-08-12 12:33:10|735972.1|734972.1|735966.8|734966.8|736449.3|734972.1|735952.6|734417.6|29
1628771600000|2021-08-12 12:33:20|735967.9|734967.9|736400.9|734400.9|736453.1|734985.1|735947|734383.1|34
1628771610000|2021-08-12 12:33:30|736402.1|734402.1|735901.5|734901.5|736409.7|734906.1|735895.6|734400.6|27
1628771620000|2021-08-12 12:33:40|735907.7|734907.7|735891.1|734891.1|736462|734962.4|735890.8|734457.3|30
1628771630000|2021-08-12 12:33:50|735891.6|734891.6|735887.5|734887.5|735898.1|734898.1|735885.6|734885.6|28
1628771640000|2021-08-12 12:34:00|735887|734887|735883.1|734883.1|735887|734887|735879|734879|25
1628771650000|2021-08-12 12:34:10|735885.7|734885.7|735934|734934|735944.4|734944.4|735885.7|734885.7|31
1628771660000|2021-08-12 12:34:20|735933.9|734933.9|735903.8|734903.8|736413.5|734934.2|735903.5|734402.8|29
1628771670000|2021-08-12 12:34:30|735904.5|734904.5|735939.8|734939.8|735939.8|734939.8|735904.2|734904.2|31
1628771680000|2021-08-12 12:34:40|735937.2|734937.2|735965.8|734965.8|735970.3|734970.3|735937.1|734937.1|34
1628771690000|2021-08-12 12:34:50|735961.6|734961.6|735947.4|734947.4|736433.5|734966.7|735932.2|734425.8|29
1628771700000|2021-08-12 12:35:00|735957|734957|736093.4|735093.4|736093.4|735093.4|735957|734957|36
1628771710000|2021-08-12 12:35:10|736092.6|735092.6|735983.2|734983.2|736539|735093|735965|734539|37
1628771720000|2021-08-12 12:35:20|735982.6|734982.6|735971|734971|736528.4|735054.6|735956.3|734513.9|36
1628771730000|2021-08-12 12:35:30|735972.8|734972.8|735931.7|734931.7|735975.2|734975.2|735912.8|734912.8|33
1628771740000|2021-08-12 12:35:40|735930.4|734930.4|736391.7|734391.7|736493.5|734982.2|735906.1|734391.7|38
1628771750000|2021-08-12 12:35:50|736391.4|734391.4|736399.1|734399.1|736413.3|734922.1|735892.8|734391.4|30
1628771760000|2021-08-12 12:36:00|735898.7|734898.7|735883.3|734883.3|735931.2|734931.2|735882.2|734882.2|35
1628771770000|2021-08-12 12:36:10|735883.5|734883.5|735917.9|734917.9|735918.5|734918.5|735869.4|734869.4|34
1628771780000|2021-08-12 12:36:20|735919.5|734919.5|735875.1|734875.1|735950.8|734950.8|735870.8|734870.8|32
1628771790000|2021-08-12 12:36:30|735876.4|734876.4|735869.2|734869.2|735879.4|734879.4|735822.7|734822.7|36
1628771800000|2021-08-12 12:36:40|735869|734869|735814.9|734814.9|735878.5|734878.5|735812.8|734812.8|32
1628771810000|2021-08-12 12:36:50|735835|734835|735711.4|734711.4|735835|734835|735697.8|734697.8|36
1628771820000|2021-08-12 12:37:00|735712.7|734712.7|735727.9|734727.9|735736.2|734736.2|735710.2|734710.2|33
1628771830000|2021-08-12 12:37:10|735727.6|734727.6|735779.4|734779.4|735780.9|734780.9|735723.1|734723.1|33
1628771840000|2021-08-12 12:37:20|735820.3|734820.3|735858.7|734858.7|735871.6|734871.6|735819.1|734819.1|35
1628771850000|2021-08-12 12:37:30|735861.1|734861.1|735825.3|734825.3|735868.8|734868.8|735824.9|734824.9|36
1628771860000|2021-08-12 12:37:40|735822.9|734822.9|735739.6|734739.6|735824.6|734824.6|735731.8|734731.8|32
1628771870000|2021-08-12 12:37:50|735743.9|734743.9|735727.5|734727.5|735755.2|734755.2|735720.2|734720.2|36
1628771880000|2021-08-12 12:38:00|735723.7|734723.7|735729|734729|735734.2|734734.2|735721.4|734721.4|30
1628771890000|2021-08-12 12:38:10|735740.2|734740.2|735721.9|734721.9|735759.3|734759.3|735717.5|734717.5|27
1628771900000|2021-08-12 12:38:20|735722.6|734722.6|735728.5|734728.5|735728.5|734728.5|735709.7|734709.7|15
1628771910000|2021-08-12 12:38:30|735725.2|734725.2|735715.3|734715.3|735725.2|734725.2|735709.2|734709.2|21
1628771920000|2021-08-12 12:38:40|735723.7|734723.7|735718|734718|735730.9|734730.9|735711.9|734711.9|32
1628771930000|2021-08-12 12:38:50|735718.9|734718.9|735750.9|734750.9|735750.9|734750.9|735718.4|734718.4|33
1628771940000|2021-08-12 12:39:00|735746.9|734746.9|735731.7|734731.7|735746.9|734746.9|735721|734721|37
1628771950000|2021-08-12 12:39:10|735730.9|734730.9|735739.7|734739.7|735772.6|734772.6|735729.9|734729.9|36
1628771960000|2021-08-12 12:39:20|735738.1|734738.1|735723.5|734723.5|736225|734755.7|735704.4|734225|30
1628771970000|2021-08-12 12:39:30|735729.3|734729.3|735653.2|734653.2|735747.5|734747.5|735616|734616|27
1628771980000|2021-08-12 12:39:40|735674.5|734674.5|735618.9|734618.9|735681.5|734681.5|735616.3|734616.3|37
1628771990000|2021-08-12 12:39:50|735651.7|734651.7|735668.9|734668.9|736205.5|734710.4|735651.7|734187.5|32
1628772000000|2021-08-12 12:40:00|735655.9|734655.9|735662.5|734662.5|735662.8|734662.8|735636.5|734636.5|26
1628772010000|2021-08-12 12:40:10|735651.2|734651.2|735716.4|734716.4|735716.4|734716.4|735650.5|734650.5|28
1628772020000|2021-08-12 12:40:20|735714|734714|735682.1|734682.1|735725.4|734725.4|735663.5|734663.5|34
1628772030000|2021-08-12 12:40:30|735681.6|734681.6|735727.4|734727.4|735737.2|734737.2|735681.6|734681.6|29
1628772040000|2021-08-12 12:40:40|735728.8|734728.8|735694|734694|735731.8|734731.8|735688.4|734688.4|25
1628772050000|2021-08-12 12:40:50|735681.1|734681.1|735671.2|734671.2|735682.3|734682.3|735659.9|734659.9|37
1628772060000|2021-08-12 12:41:00|735695.6|734695.6|735722.2|734722.2|735737.1|734737.1|735695.6|734695.6|25
1628772070000|2021-08-12 12:41:10|735722.3|734722.3|735938.9|734938.9|735944.8|734944.8|735722.3|734722.3|36
1628772080000|2021-08-12 12:41:20|735938.4|734938.4|735882.1|734882.1|735938.4|734938.4|735875.3|734875.3|37
1628772090000|2021-08-12 12:41:30|735882.4|734882.4|735766.9|734766.9|735882.4|734882.4|735766.4|734766.4|32
1628772100000|2021-08-12 12:41:40|735767.3|734767.3|735878.7|734878.7|735882.8|734882.8|735742.5|734742.5|34
1628772110000|2021-08-12 12:41:50|735834.7|734834.7|735847.7|734847.7|735876.9|734876.9|735834.7|734834.7|37
1628772120000|2021-08-12 12:42:00|735848|734848|735862.2|734862.2|735875.7|734875.7|735848|734848|26
1628772130000|2021-08-12 12:42:10|735862.5|734862.5|735862.1|734862.1|735873.4|734873.4|735849.7|734849.7|22
1628772140000|2021-08-12 12:42:20|735862.5|734862.5|735848.4|734848.4|735868.7|734868.7|735846.7|734846.7|22
1628772150000|2021-08-12 12:42:30|735847.3|734847.3|735860.4|734860.4|735875.1|734875.1|735847.3|734847.3|29
1628772160000|2021-08-12 12:42:40|735850|734850|735883.1|734883.1|735884.6|734884.6|735844.5|734844.5|30
1628772170000|2021-08-12 12:42:50|735878.2|734878.2|735876.2|734876.2|735890.4|734890.4|735874.3|734874.3|33
1628772180000|2021-08-12 12:43:00|735876|734876|735864.9|734864.9|735877.3|734877.3|735847.1|734847.1|25
1628772190000|2021-08-12 12:43:10|735864.5|734864.5|735869.1|734869.1|735871.1|734871.1|735861.9|734861.9|20
1628772200000|2021-08-12 12:43:20|735871.8|734871.8|735883.3|734883.3|735898.6|734898.6|735867.8|734867.8|28
1628772210000|2021-08-12 12:43:30|735882.6|734882.6|735826.9|734826.9|735905.8|734905.8|735816.6|734816.6|35
1628772220000|2021-08-12 12:43:40|735824|734824|735821.7|734821.7|735831.4|734831.4|735792|734792|33
1628772230000|2021-08-12 12:43:50|735866.9|734866.9|736004.1|735004.1|736067.8|735067.8|735866.9|734866.9|40
1628772240000|2021-08-12 12:44:00|736019.2|735019.2|736005|735005|736499.4|735050.4|735985.2|734485.1|39
1628772250000|2021-08-12 12:44:10|736017|735017|736075.7|735075.7|736561|735087.1|736014.7|734520.4|35
1628772260000|2021-08-12 12:44:20|736079|735079|736163.9|735163.9|736203.3|735203.3|736077.4|735077.4|34
1628772270000|2021-08-12 12:44:30|736163.6|735163.6|736172.4|735172.4|736647.3|735201.7|736136.6|734647.3|37
1628772280000|2021-08-12 12:44:40|736171.7|735171.7|736168.9|735168.9|736200.9|735200.9|736164.5|735164.5|35
1628772290000|2021-08-12 12:44:50|736169.7|735169.7|736099.8|735099.8|736177.4|735177.4|736097.7|735097.7|39
1628772300000|2021-08-12 12:45:00|736099|735099|736176.2|735176.2|736176.2|735176.2|736092.6|735092.6|38
1628772310000|2021-08-12 12:45:10|736174.9|735174.9|736135.2|735135.2|736234.1|735234.1|736124.2|735124.2|36
1628772320000|2021-08-12 12:45:20|736637.7|734637.7|736128.5|735128.5|736647.3|735151.8|736102.6|734632.4|38
1628772330000|2021-08-12 12:45:30|736140.4|735140.4|736108.5|735108.5|736143.9|735143.9|736108.5|735108.5|31
1628772340000|2021-08-12 12:45:40|736111.4|735111.4|736100.9|735100.9|736132.3|735132.3|736100.7|735100.7|29
1628772350000|2021-08-12 12:45:50|736101.2|735101.2|736114.4|735114.4|736114.4|735114.4|736087.3|735087.3|26
1628772360000|2021-08-12 12:46:00|736111.2|735111.2|736118.1|735118.1|736148.6|735148.6|736111|735111|36
1628772370000|2021-08-12 12:46:10|736144.4|735144.4|736078.8|735078.8|736144.4|735144.4|736056.6|735056.6|37
1628772380000|2021-08-12 12:46:20|736077.1|735077.1|736080.7|735080.7|736088.5|735088.5|736056|735056|27
1628772390000|2021-08-12 12:46:30|736064.6|735064.6|736008.4|735008.4|736067.8|735067.8|736003.5|735003.5|24
1628772400000|2021-08-12 12:46:40|736009.1|735009.1|735991.8|734991.8|736009.7|735009.7|735990.5|734990.5|30
1628772410000|2021-08-12 12:46:50|735976|734976|735879.2|734879.2|736002.3|735002.3|735869.5|734869.5|38
1628772420000|2021-08-12 12:47:00|735878.7|734878.7|735890.8|734890.8|735908.6|734908.6|735861.5|734861.5|31
1628772430000|2021-08-12 12:47:10|735883.2|734883.2|735888.4|734888.4|735901.5|734901.5|735873.3|734873.3|30
1628772440000|2021-08-12 12:47:20|735893.7|734893.7|735999|734999|736475|734999|735884.8|734462.9|37
1628772450000|2021-08-12 12:47:30|736028.6|735028.6|736085.9|735085.9|736603.2|735111.8|736021.1|734566.4|39
1628772460000|2021-08-12 12:47:40|736087.3|735087.3|736107.7|735107.7|736121.9|735121.9|736061|735061|34
1628772470000|2021-08-12 12:47:50|736089.5|735089.5|736642.3|734642.3|736644.5|735101.8|736065.5|734565.4|38
1628772480000|2021-08-12 12:48:00|736640.7|734640.7|736621.5|734621.5|736640.7|735090.1|736090.1|734574.7|40
1628772490000|2021-08-12 12:48:10|736603.4|734603.4|736083.8|735083.8|736603.4|735128.2|736057.2|734588.1|38
1628772500000|2021-08-12 12:48:20|736100.9|735100.9|736095.8|735095.8|736118.7|735118.7|736034|735034|40
1628772510000|2021-08-12 12:48:30|736094.4|735094.4|736045.9|735045.9|736103.5|735103.5|736040.3|735040.3|40
1628772520000|2021-08-12 12:48:40|736050.1|735050.1|736044.5|735044.5|736071.5|735071.5|736039.6|735039.6|34
1628772530000|2021-08-12 12:48:50|736045.2|735045.2|736481.6|734481.6|736504.7|735048.3|735956.7|734481.6|32
1628772540000|2021-08-12 12:49:00|735977.3|734977.3|736016.2|735016.2|736519.4|735035.3|735968|734499.4|36
1628772550000|2021-08-12 12:49:10|736013.6|735013.6|736021|735021|736475.5|735030.1|735984|734475.5|31
1628772560000|2021-08-12 12:49:20|736013.4|735013.4|735960.2|734960.2|736519.8|735039.1|735949.7|734455.5|27
1628772570000|2021-08-12 12:49:30|735962.7|734962.7|735967.9|734967.9|735967.9|734967.9|735938.7|734938.7|25
1628772580000|2021-08-12 12:49:40|735971.4|734971.4|736508.5|734508.5|736510.6|734994.8|735960.3|734484.5|28
1628772590000|2021-08-12 12:49:50|736510.2|734510.2|736000.8|735000.8|736510.2|735019|735996.4|734510.2|18
1628772600000|2021-08-12 12:50:00|735998.3|734998.3|735964.3|734964.3|736004.2|735004.2|735955.1|734955.1|32
1628772610000|2021-08-12 12:50:10|735971.7|734971.7|735961.8|734961.8|736472.9|734974|735949.4|734438.1|35
1628772620000|2021-08-12 12:50:20|735961|734961|735980.5|734980.5|735984.8|734984.8|735951.4|734951.4|38
1628772630000|2021-08-12 12:50:30|735976.7|734976.7|736018.8|735018.8|736520.4|735025.9|735976.7|734506.8|29
1628772640000|2021-08-12 12:50:40|736019.3|735019.3|736071.1|735071.1|736088.5|735088.5|736019.3|735019.3|26
1628772650000|2021-08-12 12:50:50|736077.4|735077.4|735996.6|734996.6|736493|735081.1|735981.1|734493|27
1628772660000|2021-08-12 12:51:00|735970.6|734970.6|735920.3|734920.3|736472.5|734970.6|735904.4|734459.5|33
1628772670000|2021-08-12 12:51:10|735919|734919|735910.1|734910.1|736421.9|734927.5|735898.4|734409.7|36
1628772680000|2021-08-12 12:51:20|735907.9|734907.9|735850.8|734850.8|736406.3|734921.3|735821.1|734323|30
1628772690000|2021-08-12 12:51:30|735855.8|734855.8|735840.8|734840.8|735862.6|734862.6|735823.3|734823.3|31
1628772700000|2021-08-12 12:51:40|735844.2|734844.2|735853.2|734853.2|736361.4|734876.8|735826.4|734356.9|34
1628772710000|2021-08-12 12:51:50|735855|734855|735875.4|734875.4|735885.2|734885.2|735835.4|734835.4|33
1628772720000|2021-08-12 12:52:00|735890.2|734890.2|735930.3|734930.3|736399.4|734963.5|735887.7|734399.4|37
1628772730000|2021-08-12 12:52:10|735936.4|734936.4|735930.7|734930.7|735942.2|734942.2|735912.3|734912.3|30
1628772740000|2021-08-12 12:52:20|735921.7|734921.7|735960|734960|735967.8|734967.8|735918.3|734918.3|31
1628772750000|2021-08-12 12:52:30|735959.5|734959.5|735962.2|734962.2|735965.4|734965.4|735954.4|734954.4|25
1628772760000|2021-08-12 12:52:40|735960.9|734960.9|735965.2|734965.2|735971.7|734971.7|735960.9|734960.9|17
1628772770000|2021-08-12 12:52:50|735961.8|734961.8|735925.5|734925.5|735966.6|734966.6|735919.7|734919.7|22
1628772780000|2021-08-12 12:53:00|735925.1|734925.1|736438.6|734438.6|736456.2|734936.5|735920|734421.3|30
1628772790000|2021-08-12 12:53:10|735946.2|734946.2|735951.6|734951.6|735962|734962|735936.5|734936.5|31
1628772800000|2021-08-12 12:53:20|735950.5|734950.5|735857.5|734857.5|735954.5|734954.5|735813.9|734813.9|34
1628772810000|2021-08-12 12:53:30|735856.2|734856.2|735829.4|734829.4|735883.5|734883.5|735829.4|734829.4|28
1628772820000|2021-08-12 12:53:40|735828.8|734828.8|735825.7|734825.7|735828.8|734828.8|735820.1|734820.1|22
1628772830000|2021-08-12 12:53:50|735838.4|734838.4|735827.5|734827.5|735848.4|734848.4|735827.5|734827.5|30
1628772840000|2021-08-12 12:54:00|735817.6|734817.6|735786.4|734786.4|735829.1|734829.1|735777.6|734777.6|28
1628772850000|2021-08-12 12:54:10|735786.8|734786.8|735793|734793|735804|734804|735784.4|734784.4|28
1628772860000|2021-08-12 12:54:20|735785.6|734785.6|735794.2|734794.2|735797.7|734797.7|735781.5|734781.5|21
1628772870000|2021-08-12 12:54:30|735782.2|734782.2|735779.6|734779.6|735790.6|734790.6|735772.5|734772.5|27
1628772880000|2021-08-12 12:54:40|735781.8|734781.8|735793|734793|735820.1|734820.1|735781.8|734781.8|28
1628772890000|2021-08-12 12:54:50|735794|734794|735769.9|734769.9|735794|734794|735759.5|734759.5|27
1628772900000|2021-08-12 12:55:00|735769.3|734769.3|735788.9|734788.9|735788.9|734788.9|735766.4|734766.4|28
1628772910000|2021-08-12 12:55:10|735779.6|734779.6|735795.6|734795.6|735813.2|734813.2|735779.3|734779.3|31
1628772920000|2021-08-12 12:55:20|735795.8|734795.8|735788.6|734788.6|735801.7|734801.7|735773.9|734773.9|34
1628772930000|2021-08-12 12:55:30|735788.8|734788.8|735656.4|734656.4|735789.6|734789.6|735650.7|734650.7|26
1628772940000|2021-08-12 12:55:40|735656.8|734656.8|735648.6|734648.6|735675.4|734675.4|735641.4|734641.4|32
1628772950000|2021-08-12 12:55:50|735648.7|734648.7|735657.6|734657.6|735678.5|734678.5|735643.9|734643.9|32
1628772960000|2021-08-12 12:56:00|735676.6|734676.6|735660|734660|735784.9|734784.9|735655.8|734655.8|38
1628772970000|2021-08-12 12:56:10|735659.8|734659.8|735636.7|734636.7|736147.3|734696.1|735608.9|734147.3|35
1628772980000|2021-08-12 12:56:20|735634.7|734634.7|735645.2|734645.2|735671.7|734671.7|735631.3|734631.3|30
1628772990000|2021-08-12 12:56:30|735644.6|734644.6|735634.2|734634.2|735658.7|734658.7|735631.9|734631.9|28
1628773000000|2021-08-12 12:56:40|735629|734629|735607.5|734607.5|735635.3|734635.3|735602.4|734602.4|25
1628773010000|2021-08-12 12:56:50|735602|734602|735583.9|734583.9|735624.6|734624.6|735579.2|734579.2|32
1628773020000|2021-08-12 12:57:00|735583.2|734583.2|735603.5|734603.5|735614.8|734614.8|735563.4|734563.4|34
1628773030000|2021-08-12 12:57:10|735597.4|734597.4|735621.3|734621.3|735625.9|734625.9|735597|734597|29
1628773040000|2021-08-12 12:57:20|735601.9|734601.9|735654.1|734654.1|736150.7|734659.6|735601.9|734145.3|21
1628773050000|2021-08-12 12:57:30|735660.9|734660.9|735668.4|734668.4|735668.4|734668.4|735651|734651|33
1628773060000|2021-08-12 12:57:40|735666.3|734666.3|735687.3|734687.3|736209.5|734729.5|735658.3|734209.5|28
1628773070000|2021-08-12 12:57:50|735709.6|734709.6|735703.5|734703.5|735721|734721|735649.1|734649.1|33
1628773080000|2021-08-12 12:58:00|736207.2|734207.2|735661.9|734661.9|736207.2|734708|735648.7|734207.2|30
1628773090000|2021-08-12 12:58:10|735663.4|734663.4|735676.7|734676.7|735727.9|734727.9|735661.6|734661.6|34
1628773100000|2021-08-12 12:58:20|735680.2|734680.2|735691.9|734691.9|735726|734726|735666.4|734666.4|22
1628773110000|2021-08-12 12:58:30|735735.6|734735.6|735688.6|734688.6|735735.6|734735.6|735674.1|734674.1|24
1628773120000|2021-08-12 12:58:40|735688.3|734688.3|735729.6|734729.6|735735|734735|735686.7|734686.7|34
1628773130000|2021-08-12 12:58:50|735734.9|734734.9|735769.7|734769.7|736287.9|734817.2|735734.9|734267.2|36
1628773140000|2021-08-12 12:59:00|735785.3|734785.3|735788.8|734788.8|736317.6|734816.3|735771.1|734289.3|33
1628773150000|2021-08-12 12:59:10|735789.8|734789.8|735832.4|734832.4|736329.3|734832.4|735786.7|734329.3|28
1628773160000|2021-08-12 12:59:20|735841.5|734841.5|735843.8|734843.8|735859.8|734859.8|735839.7|734839.7|25
1628773170000|2021-08-12 12:59:30|735844.8|734844.8|735876.7|734876.7|735892.6|734892.6|735844.8|734844.8|28
1628773180000|2021-08-12 12:59:40|735873.9|734873.9|735919.6|734919.6|735923.2|734923.2|735873.9|734873.9|29
1628773190000|2021-08-12 12:59:50|735920|734920|735988.7|734988.7|736011.8|735011.8|735919.4|734919.4|28
1628773200000|2021-08-12 13:00:00|735990.3|734990.3|736191.3|735191.3|736212|735212|735968.5|734968.5|38
1628773210000|2021-08-12 13:00:10|736184.9|735184.9|736174.2|735174.2|736205.4|735205.4|736152.1|735152.1|36
1628773220000|2021-08-12 13:00:20|736175.6|735175.6|736024.8|735024.8|736184|735184|736014.1|735014.1|37
1628773230000|2021-08-12 13:00:30|736030.6|735030.6|736091.1|735091.1|736091.1|735091.1|735984|734984|34
1628773240000|2021-08-12 13:00:40|736084|735084|736076.7|735076.7|736120.7|735120.7|736032|735032|33
1628773250000|2021-08-12 13:00:50|736073.6|735073.6|736126.1|735126.1|736128|735128|736073.6|735073.6|39
1628773260000|2021-08-12 13:01:00|736126.3|735126.3|736188.8|735188.8|736194.6|735194.6|736125.6|735125.6|31
1628773270000|2021-08-12 13:01:10|736187.7|735187.7|736147.2|735147.2|736196.5|735196.5|736136.2|735136.2|29
1628773280000|2021-08-12 13:01:20|736154.4|735154.4|736170.4|735170.4|736186.9|735186.9|736147.7|735147.7|35
1628773290000|2021-08-12 13:01:30|736181.8|735181.8|736262|735262|736262|735262|736169.3|735169.3|32
1628773300000|2021-08-12 13:01:40|736265.2|735265.2|736328.6|735328.6|736339|735339|736257.8|735257.8|27
1628773310000|2021-08-12 13:01:50|736329.4|735329.4|736327.1|735327.1|736361|735361|736311.4|735311.4|30
1628773320000|2021-08-12 13:02:00|736325.7|735325.7|736433.9|735433.9|736459.5|735459.5|736325.7|735325.7|33
1628773330000|2021-08-12 13:02:10|736452|735452|736369.3|735369.3|736850.3|735452|736321.9|734837.6|32
1628773340000|2021-08-12 13:02:20|736369.4|735369.4|736321.7|735321.7|736825|735374.2|736297.5|734825|28
1628773350000|2021-08-12 13:02:30|736316.5|735316.5|736305.2|735305.2|736317.2|735317.2|736300.6|735300.6|25
1628773360000|2021-08-12 13:02:40|736305.9|735305.9|736306|735306|736313.2|735313.2|736275.4|735275.4|24
1628773370000|2021-08-12 13:02:50|736301.3|735301.3|736234.5|735234.5|736795.2|735301.3|736231.6|734793.1|25
1628773380000|2021-08-12 13:03:00|736241|735241|736226.8|735226.8|736241|735241|736210.5|735210.5|28
1628773390000|2021-08-12 13:03:10|736228.6|735228.6|736099.5|735099.5|736228.6|735228.6|736097.4|735097.4|27
1628773400000|2021-08-12 13:03:20|736109.6|735109.6|736054.1|735054.1|736122.2|735122.2|736040|735040|32
1628773410000|2021-08-12 13:03:30|736047.1|735047.1|736045.2|735045.2|736056.1|735056.1|736024.9|735024.9|30
1628773420000|2021-08-12 13:03:40|736039.3|735039.3|736052.2|735052.2|736066.6|735066.6|736036.8|735036.8|29
1628773430000|2021-08-12 13:03:50|736055.4|735055.4|736050.3|735050.3|736075.5|735075.5|736050.3|735050.3|26
1628773440000|2021-08-12 13:04:00|736059|735059|736167.8|735167.8|736201.7|735201.7|736050.7|735050.7|40
1628773450000|2021-08-12 13:04:10|736145.2|735145.2|736098.8|735098.8|736145.2|735145.2|736085.3|735085.3|37
1628773460000|2021-08-12 13:04:20|736119.8|735119.8|736129.4|735129.4|736138.2|735138.2|736099.9|735099.9|34
1628773470000|2021-08-12 13:04:30|736128.8|735128.8|736190.9|735190.9|736216.6|735216.6|736128.8|735128.8|26
1628773480000|2021-08-12 13:04:40|736191.7|735191.7|736309.4|735309.4|736793.7|735326.6|736191.7|734793.7|37
1628773490000|2021-08-12 13:04:50|736325.3|735325.3|736299.2|735299.2|736333.7|735333.7|736295.2|735295.2|31
1628773500000|2021-08-12 13:05:00|736303.5|735303.5|736307.8|735307.8|736335|735335|736299.4|735299.4|34
1628773510000|2021-08-12 13:05:10|736299.2|735299.2|736312.5|735312.5|736320.5|735320.5|736275.5|735275.5|25
1628773520000|2021-08-12 13:05:20|736305|735305|736227|735227|736305.7|735305.7|736198.6|735198.6|33
1628773530000|2021-08-12 13:05:30|736228.2|735228.2|736160.8|735160.8|736635.6|735228.2|736131.2|734635.6|35
1628773540000|2021-08-12 13:05:40|736145.4|735145.4|736117.7|735117.7|736161.3|735161.3|736103.5|735103.5|32
1628773550000|2021-08-12 13:05:50|736116|735116|736056.9|735056.9|736121.2|735121.2|736042.2|735042.2|33
1628773560000|2021-08-12 13:06:00|736056.6|735056.6|736150.7|735150.7|736153.2|735153.2|736056.6|735056.6|27
1628773570000|2021-08-12 13:06:10|736179.9|735179.9|736164.8|735164.8|736216.2|735216.2|736136.7|735136.7|37
1628773580000|2021-08-12 13:06:20|736163.3|735163.3|736054.6|735054.6|736163.3|735163.3|736054.6|735054.6|30
1628773590000|2021-08-12 13:06:30|736062.8|735062.8|736064.1|735064.1|736124.4|735124.4|736054.9|735054.9|33
1628773600000|2021-08-12 13:06:40|736082.6|735082.6|736093.4|735093.4|736114.1|735114.1|736051.6|735051.6|31
1628773610000|2021-08-12 13:06:50|736098.2|735098.2|736085.2|735085.2|736113.2|735113.2|736082.3|735082.3|28
1628773620000|2021-08-12 13:07:00|736084.1|735084.1|736050|735050|736088.2|735088.2|736032|735032|28
1628773630000|2021-08-12 13:07:10|736050.7|735050.7|736108|735108|736117.4|735117.4|736040.2|735040.2|35
1628773640000|2021-08-12 13:07:20|736110.1|735110.1|736174.5|735174.5|736176.7|735176.7|736108.7|735108.7|32
1628773650000|2021-08-12 13:07:30|736187.4|735187.4|736178.7|735178.7|736198|735198|736170.1|735170.1|28
1628773660000|2021-08-12 13:07:40|736188.7|735188.7|736214.5|735214.5|736700.8|735221.4|736177.4|734699|27
1628773670000|2021-08-12 13:07:50|736212.7|735212.7|736708|734708|736708|735225.6|736196.9|734688.2|30
1628773680000|2021-08-12 13:08:00|736720|734720|736224.3|735224.3|736720|735243.5|736211.8|734720|29
1628773690000|2021-08-12 13:08:10|736233.6|735233.6|736290.2|735290.2|736290.2|735290.2|736223.6|735223.6|28
1628773700000|2021-08-12 13:08:20|736287|735287|736301.1|735301.1|736333.5|735333.5|736272.1|735272.1|37
1628773710000|2021-08-12 13:08:30|736320.8|735320.8|736185.6|735185.6|736320.8|735320.8|736178.2|735178.2|32
1628773720000|2021-08-12 13:08:40|736184.2|735184.2|736201.5|735201.5|736202.4|735202.4|736176.3|735176.3|25
1628773730000|2021-08-12 13:08:50|736202.2|735202.2|736223.2|735223.2|736225.3|735225.3|736201|735201|27
1628773740000|2021-08-12 13:09:00|736223.1|735223.1|736229.2|735229.2|736232.8|735232.8|736223|735223|27
1628773750000|2021-08-12 13:09:10|736231.4|735231.4|736313.8|735313.8|736317.1|735317.1|736227.3|735227.3|25
1628773760000|2021-08-12 13:09:20|736318.2|735318.2|736380.9|735380.9|736381.2|735381.2|736311.8|735311.8|25
1628773770000|2021-08-12 13:09:30|736381.1|735381.1|736467.5|735467.5|736475|735475|736380.8|735380.8|30
1628773780000|2021-08-12 13:09:40|736466.6|735466.6|736461.3|735461.3|736473.6|735473.6|736447.7|735447.7|25
1628773790000|2021-08-12 13:09:50|736460.4|735460.4|736452|735452|736471|735471|736446.2|735446.2|34
1628773800000|2021-08-12 13:10:00|736452.4|735452.4|736326.7|735326.7|736452.4|735452.4|736307.3|735307.3|38
1628773810000|2021-08-12 13:10:10|736295.5|735295.5|736328.5|735328.5|736343.8|735343.8|736219.6|735219.6|40
1628773820000|2021-08-12 13:10:20|736322.9|735322.9|736319.7|735319.7|736339.9|735339.9|736301.7|735301.7|36
1628773830000|2021-08-12 13:10:30|736320.6|735320.6|736357.5|735357.5|736357.9|735357.9|736320.6|735320.6|32
1628773840000|2021-08-12 13:10:40|736358.2|735358.2|736379.7|735379.7|736414.9|735414.9|736355.5|735355.5|34
1628773850000|2021-08-12 13:10:50|736380|735380|736350.1|735350.1|736390.3|735390.3|736343.4|735343.4|30
1628773860000|2021-08-12 13:11:00|736348.9|735348.9|736464.8|735464.8|736471|735471|736344.9|735344.9|32
1628773870000|2021-08-12 13:11:10|736465.7|735465.7|736462.8|735462.8|736467.9|735467.9|736461.7|735461.7|22
1628773880000|2021-08-12 13:11:20|736464.7|735464.7|736475.6|735475.6|736527.7|735527.7|736455.6|735455.6|35
1628773890000|2021-08-12 13:11:30|736475|735475|736478.4|735478.4|736485|735485|736474.5|735474.5|28
1628773900000|2021-08-12 13:11:40|736480.9|735480.9|736490|735490|736522.3|735522.3|736474.4|735474.4|32
1628773910000|2021-08-12 13:11:50|736489|735489|736489.3|735489.3|736493.8|735493.8|736487.4|735487.4|25
1628773920000|2021-08-12 13:12:00|736490.1|735490.1|736474.9|735474.9|736490.1|735490.1|736467.5|735467.5|23
1628773930000|2021-08-12 13:12:10|736473.4|735473.4|736466|735466|736492.8|735492.8|736465|735465|26
1628773940000|2021-08-12 13:12:20|736465.9|735465.9|736473.9|735473.9|736486.1|735486.1|736465.9|735465.9|19
1628773950000|2021-08-12 13:12:30|736475.4|735475.4|736478.6|735478.6|736488.4|735488.4|736474.2|735474.2|25
1628773960000|2021-08-12 13:12:40|736480|735480|736473.1|735473.1|736488.6|735488.6|736473.1|735473.1|22
1628773970000|2021-08-12 13:12:50|736475.7|735475.7|736465.6|735465.6|736477.5|735477.5|736464.3|735464.3|25
1628773980000|2021-08-12 13:13:00|736470.2|735470.2|736485.5|735485.5|736496.1|735496.1|736466.5|735466.5|24
1628773990000|2021-08-12 13:13:10|736496.6|735496.6|736734.4|735734.4|736734.4|735734.4|736488.5|735488.5|38
1628774000000|2021-08-12 13:13:20|736728.8|735728.8|736850.5|735850.5|736850.6|735850.6|736720.8|735720.8|40
1628774010000|2021-08-12 13:13:30|736839.3|735839.3|736841.4|735841.4|736841.4|735841.4|736770.1|735770.1|38
1628774020000|2021-08-12 13:13:40|736837.6|735837.6|736917.8|735917.8|736923.8|735923.8|736837.6|735837.6|33
1628774030000|2021-08-12 13:13:50|737433|735433|736873.5|735873.5|737448.8|735947.3|736873.5|735432.9|32
1628774040000|2021-08-12 13:14:00|736865.2|735865.2|736889.2|735889.2|736902.8|735902.8|736776|735776|34
1628774050000|2021-08-12 13:14:10|736868.1|735868.1|736758.9|735758.9|736868.1|735868.1|736758.9|735758.9|23
1628774060000|2021-08-12 13:14:20|736762.2|735762.2|736812.6|735812.6|736838.3|735838.3|736757|735757|30
1628774070000|2021-08-12 13:14:30|736806.8|735806.8|736779.3|735779.3|736817.5|735817.5|736778.1|735778.1|32
1628774080000|2021-08-12 13:14:40|736681.7|735681.7|736679.4|735679.4|736692.9|735692.9|736670.5|735670.5|36
1628774090000|2021-08-12 13:14:50|736676.1|735676.1|736655|735655|736681.6|735681.6|736649|735649|27
1628774100000|2021-08-12 13:15:00|736654.3|735654.3|736672.9|735672.9|736728.2|735728.2|736651.3|735651.3|36
1628774110000|2021-08-12 13:15:10|736673.1|735673.1|736635.3|735635.3|736679.3|735679.3|736635.3|735635.3|27
1628774120000|2021-08-12 13:15:20|736637|735637|736670.4|735670.4|736673.2|735673.2|736637|735637|30
1628774130000|2021-08-12 13:15:30|736667.7|735667.7|736675.2|735675.2|736690.6|735690.6|736650.6|735650.6|30
1628774140000|2021-08-12 13:15:40|736674.5|735674.5|736542|735542|736674.5|735674.5|736540.5|735540.5|33
1628774150000|2021-08-12 13:15:50|736545.8|735545.8|736644.7|735644.7|736665.2|735665.2|736533.8|735533.8|37
1628774160000|2021-08-12 13:16:00|736645.2|735645.2|736585.8|735585.8|736677.1|735677.1|736585.8|735585.8|35
1628774170000|2021-08-12 13:16:10|736585.3|735585.3|736595.3|735595.3|736607|735607|736579.2|735579.2|30
1628774180000|2021-08-12 13:16:20|736627.2|735627.2|736670.4|735670.4|736673|735673|736624.8|735624.8|28
1628774190000|2021-08-12 13:16:30|736676.4|735676.4|736648.1|735648.1|736676.4|735676.4|736623.9|735623.9|30
1628774200000|2021-08-12 13:16:40|736644.5|735644.5|736637.1|735637.1|736649|735649|736628.7|735628.7|24
1628774210000|2021-08-12 13:16:50|736618.3|735618.3|736495.7|735495.7|736618.3|735618.3|736489.2|735489.2|33
1628774220000|2021-08-12 13:17:00|736497|735497|736502|735502|736504.6|735504.6|736484|735484|28
1628774230000|2021-08-12 13:17:10|736501.6|735501.6|736477.7|735477.7|736514.8|735514.8|736472.6|735472.6|29
1628774240000|2021-08-12 13:17:20|736437.6|735437.6|736445.4|735445.4|736457.5|735457.5|736437.6|735437.6|31
1628774250000|2021-08-12 13:17:30|736460.2|735460.2|736512.8|735512.8|736532.1|735532.1|736460.2|735460.2|30
1628774260000|2021-08-12 13:17:40|736518.7|735518.7|736443.5|735443.5|736520.3|735520.3|736437.1|735437.1|34
1628774270000|2021-08-12 13:17:50|736438.9|735438.9|736450.9|735450.9|736457.4|735457.4|736436.4|735436.4|29
1628774280000|2021-08-12 13:18:00|736453.7|735453.7|736423.1|735423.1|736453.7|735453.7|736421.5|735421.5|32
1628774290000|2021-08-12 13:18:10|736424.8|735424.8|736470|735470|736470|735470|736420.1|735420.1|37
1628774300000|2021-08-12 13:18:20|736467.2|735467.2|736461.2|735461.2|736506.5|735506.5|736461.2|735461.2|33
1628774310000|2021-08-12 13:18:30|736447.5|735447.5|736446|735446|736452.9|735452.9|736422.3|735422.3|37
1628774320000|2021-08-12 13:18:40|736444.7|735444.7|736480|735480|736490.1|735490.1|736436.3|735436.3|28
1628774330000|2021-08-12 13:18:50|736482.2|735482.2|736461.7|735461.7|736482.2|735482.2|736452.4|735452.4|25
1628774340000|2021-08-12 13:19:00|736462.1|735462.1|736463.5|735463.5|736465.1|735465.1|736455.7|735455.7|24
1628774350000|2021-08-12 13:19:10|736462.3|735462.3|736514.9|735514.9|736518.1|735518.1|736460|735460|29
1628774360000|2021-08-12 13:19:20|736515|735515|736464.1|735464.1|736515|735515|736451.7|735451.7|35
1628774370000|2021-08-12 13:19:30|736446.7|735446.7|736488.9|735488.9|736497.9|735497.9|736446.7|735446.7|29
1628774380000|2021-08-12 13:19:40|736518|735518|736468.9|735468.9|736538|735538|736456.3|735456.3|33
1628774390000|2021-08-12 13:19:50|736467.7|735467.7|736503.1|735503.1|736516.5|735516.5|736467.7|735467.7|31
1628774400000|2021-08-12 13:20:00|736506.6|735506.6|736522.5|735522.5|736529.7|735529.7|736491.2|735491.2|37
1628774410000|2021-08-12 13:20:10|736519.1|735519.1|736539.4|735539.4|736544.8|735544.8|736511.2|735511.2|29
1628774420000|2021-08-12 13:20:20|736515.9|735515.9|736466.9|735466.9|736515.9|735515.9|736466.9|735466.9|26
1628774430000|2021-08-12 13:20:30|736467.2|735467.2|736466.2|735466.2|736470.7|735470.7|736447|735447|36
1628774440000|2021-08-12 13:20:40|736464.9|735464.9|736455.3|735455.3|736474.1|735474.1|736452.9|735452.9|29
1628774450000|2021-08-12 13:20:50|736453.6|735453.6|736309.6|735309.6|736457|735457|736308|735308|31
1628774460000|2021-08-12 13:21:00|736317.2|735317.2|736372.6|735372.6|736389.6|735389.6|736301.9|735301.9|30
1628774470000|2021-08-12 13:21:10|736373.4|735373.4|736393.5|735393.5|736406.4|735406.4|736373.4|735373.4|26
1628774480000|2021-08-12 13:21:20|736401.2|735401.2|736395.2|735395.2|736411.1|735411.1|736392.7|735392.7|33
1628774490000|2021-08-12 13:21:30|736396|735396|736425.1|735425.1|736443.3|735443.3|736387.7|735387.7|32
1628774500000|2021-08-12 13:21:40|736427.8|735427.8|736428.1|735428.1|736441.8|735441.8|736411.6|735411.6|28
1628774510000|2021-08-12 13:21:50|736429.9|735429.9|736329.7|735329.7|736429.9|735429.9|736321.1|735321.1|28
1628774520000|2021-08-12 13:22:00|736332.1|735332.1|736284|735284|736348.9|735348.9|736265.9|735265.9|26
1628774530000|2021-08-12 13:22:10|736273.9|735273.9|736384.9|735384.9|736389.9|735389.9|736269.6|735269.6|28
1628774540000|2021-08-12 13:22:20|736383.9|735383.9|736377.6|735377.6|736383.9|735383.9|736370.4|735370.4|32
1628774550000|2021-08-12 13:22:30|736377.1|735377.1|736469.3|735469.3|736472.8|735472.8|736375.3|735375.3|30
1628774560000|2021-08-12 13:22:40|736468.6|735468.6|736329.5|735329.5|736468.6|735468.6|736309.3|735309.3|38
1628774570000|2021-08-12 13:22:50|736327.1|735327.1|736254.2|735254.2|736333.1|735333.1|736234.9|735234.9|40
1628774580000|2021-08-12 13:23:00|736254.1|735254.1|736170.6|735170.6|736261.4|735261.4|736146.3|735146.3|39
1628774590000|2021-08-12 13:23:10|736179.5|735179.5|736176.9|735176.9|736212.6|735212.6|736130.5|735130.5|33
1628774600000|2021-08-12 13:23:20|736177.7|735177.7|736170.3|735170.3|736201.8|735201.8|736138.3|735138.3|37
1628774610000|2021-08-12 13:23:30|736177.8|735177.8|736042.9|735042.9|736180|735180|736042.9|735042.9|37
1628774620000|2021-08-12 13:23:40|736039.4|735039.4|735992.7|734992.7|736039.4|735039.4|735968.2|734968.2|39
1628774630000|2021-08-12 13:23:50|736001.6|735001.6|735887.9|734887.9|736010.5|735010.5|735882.3|734882.3|38
1628774640000|2021-08-12 13:24:00|736374.6|734374.6|735902.3|734902.3|736374.6|734912.1|735833.2|734337.5|39
1628774650000|2021-08-12 13:24:10|735928.9|734928.9|736180.1|735180.1|736180.1|735180.1|735928.9|734928.9|33
1628774660000|2021-08-12 13:24:20|736175|735175|736221.8|735221.8|736227.5|735227.5|736172.4|735172.4|26
1628774670000|2021-08-12 13:24:30|736221.3|735221.3|736236.8|735236.8|736245|735245|736221.3|735221.3|28
1628774680000|2021-08-12 13:24:40|736205|735205|736259.2|735259.2|736269.2|735269.2|736196|735196|35
1628774690000|2021-08-12 13:24:50|736257.2|735257.2|736294.1|735294.1|736330.5|735330.5|736257.2|735257.2|34
1628774700000|2021-08-12 13:25:00|736294.4|735294.4|736260.7|735260.7|736786.1|735294.4|736247.4|734760.3|35
1628774710000|2021-08-12 13:25:10|736261.7|735261.7|736740.7|734740.7|736777.2|735261.8|736253.6|734738.4|33
1628774720000|2021-08-12 13:25:20|736741.4|734741.4|736242.9|735242.9|736773.1|735276.1|736242.9|734739.6|29
1628774730000|2021-08-12 13:25:30|736726.1|734726.1|736230.7|735230.7|736726.1|735264.1|736228.8|734726.1|24
1628774740000|2021-08-12 13:25:40|736229.2|735229.2|736293.1|735293.1|736302.2|735302.2|736229.2|735229.2|26
1628774750000|2021-08-12 13:25:50|736288.9|735288.9|736809.1|734809.1|736839|735336.3|736288.9|734804.2|36
1628774760000|2021-08-12 13:26:00|736810.5|734810.5|736829.7|734829.7|736831.8|734831.8|736810.5|734810.5|26
1628774770000|2021-08-12 13:26:10|736826.2|734826.2|736430.2|735430.2|736826.2|735430.2|736358.9|734823.9|26
1628774780000|2021-08-12 13:26:20|736429.9|735429.9|736962.8|734962.8|736972.9|735474.8|736429.9|734962.8|27
1628774790000|2021-08-12 13:26:30|736964|734964|736362.3|735362.3|736967.1|735435.1|736358.1|734961.3|35
1628774800000|2021-08-12 13:26:40|736361|735361|736361.2|735361.2|736381.6|735381.6|736356.7|735356.7|32
1628774810000|2021-08-12 13:26:50|736362.5|735362.5|736343.5|735343.5|736418|735418|736332.5|735332.5|35
1628774820000|2021-08-12 13:27:00|736341.8|735341.8|736354.7|735354.7|736365.6|735365.6|736340.2|735340.2|30
1628774830000|2021-08-12 13:27:10|736353.1|735353.1|736349.6|735349.6|736353.5|735353.5|736335.2|735335.2|30
1628774840000|2021-08-12 13:27:20|736347|735347|736358.2|735358.2|736371.5|735371.5|736334.3|735334.3|24
1628774850000|2021-08-12 13:27:30|736357.8|735357.8|736362.8|735362.8|736374.3|735374.3|736345.7|735345.7|30
1628774860000|2021-08-12 13:27:40|736363.3|735363.3|736318.3|735318.3|736372.5|735372.5|736318.3|735318.3|25
1628774870000|2021-08-12 13:27:50|736328.5|735328.5|736356.3|735356.3|736367|735367|736327.7|735327.7|28
1628774880000|2021-08-12 13:28:00|736358.9|735358.9|736334|735334|736370|735370|736307.5|735307.5|31
1628774890000|2021-08-12 13:28:10|736333.1|735333.1|736323.7|735323.7|736333.1|735333.1|736308.7|735308.7|37
1628774900000|2021-08-12 13:28:20|736323.6|735323.6|736337.1|735337.1|736338|735338|736317.4|735317.4|27
1628774910000|2021-08-12 13:28:30|736336|735336|736904|734904|736904|735427|736332.4|734900.8|34
1628774920000|2021-08-12 13:28:40|736408.5|735408.5|736420|735420|736422.6|735422.6|736404.5|735404.5|27
1628774930000|2021-08-12 13:28:50|736422|735422|736411|735411|736422|735422|736409.2|735409.2|19
1628774940000|2021-08-12 13:29:00|736410.2|735410.2|736423|735423|736433.7|735433.7|736402.6|735402.6|28
1628774950000|2021-08-12 13:29:10|736424.1|735424.1|736398.6|735398.6|736426.5|735426.5|736396.9|735396.9|32
1628774960000|2021-08-12 13:29:20|736401.1|735401.1|736420.6|735420.6|736420.6|735420.6|736389.9|735389.9|31
1628774970000|2021-08-12 13:29:30|736401.6|735401.6|736397.3|735397.3|736415|735415|736394|735394|29
1628774980000|2021-08-12 13:29:40|736398.7|735398.7|736402.7|735402.7|736418.8|735418.8|736397.2|735397.2|24
1628774990000|2021-08-12 13:29:50|736404.3|735404.3|736393.3|735393.3|736419.1|735419.1|736390.4|735390.4|27
1628775000000|2021-08-12 13:30:00|736392.4|735392.4|737005.7|735005.7|737015.7|735528.3|736392.4|735005.4|37
1628775010000|2021-08-12 13:30:10|737007.1|735007.1|736519.5|735519.5|737032.6|735528.2|736492|734978.7|40
1628775020000|2021-08-12 13:30:20|736518.6|735518.6|736500.2|735500.2|736526.6|735526.6|736499.3|735499.3|36
1628775030000|2021-08-12 13:30:30|736501.1|735501.1|736392.5|735392.5|736515.8|735515.8|736389.3|735389.3|39
1628775040000|2021-08-12 13:30:40|736391.4|735391.4|736363.6|735363.6|736405|735405|736348|735348|35
1628775050000|2021-08-12 13:30:50|736355.8|735355.8|736377.6|735377.6|736907|735412.5|736353.4|734907|37
1628775060000|2021-08-12 13:31:00|736380.6|735380.6|736482.4|735482.4|736978.4|735491.5|736380.6|734879.3|40
1628775070000|2021-08-12 13:31:10|736483.7|735483.7|736508.2|735508.2|736522.1|735522.1|736483.7|735483.7|34
1628775080000|2021-08-12 13:31:20|736518.5|735518.5|736524.6|735524.6|736531.5|735531.5|736493.9|735493.9|35
1628775090000|2021-08-12 13:31:30|736523.3|735523.3|736540.7|735540.7|736552.4|735552.4|736519.6|735519.6|35
1628775100000|2021-08-12 13:31:40|736530.4|735530.4|736524.6|735524.6|736557.1|735557.1|736523.1|735523.1|36
1628775110000|2021-08-12 13:31:50|736525.1|735525.1|736583.6|735583.6|737123.7|735621|736500.6|735123.7|36
1628775120000|2021-08-12 13:32:00|736541.4|735541.4|736534.4|735534.4|736558.3|735558.3|736527.6|735527.6|36
1628775130000|2021-08-12 13:32:10|736524|735524|736576.9|735576.9|736576.9|735576.9|736515.9|735515.9|38
1628775140000|2021-08-12 13:32:20|736576.6|735576.6|736456.2|735456.2|736584.5|735584.5|736456.2|735456.2|37
1628775150000|2021-08-12 13:32:30|736471.5|735471.5|736465.2|735465.2|736494.8|735494.8|736457.3|735457.3|36
1628775160000|2021-08-12 13:32:40|736463.5|735463.5|736521.1|735521.1|736551.3|735551.3|736463.5|735463.5|37
1628775170000|2021-08-12 13:32:50|736526.5|735526.5|736520.5|735520.5|736528.6|735528.6|736503.2|735503.2|29
1628775180000|2021-08-12 13:33:00|736521.7|735521.7|736509.5|735509.5|736535.3|735535.3|736509.5|735509.5|35
1628775190000|2021-08-12 13:33:10|736507.2|735507.2|736504.7|735504.7|736510.1|735510.1|736487.1|735487.1|34
1628775200000|2021-08-12 13:33:20|736505.1|735505.1|736502.8|735502.8|736530.1|735530.1|736496.9|735496.9|36
1628775210000|2021-08-12 13:33:30|736503|735503|736531|735531|736541.8|735541.8|736482.9|735482.9|33
1628775220000|2021-08-12 13:33:40|736532.1|735532.1|736514.8|735514.8|736534.7|735534.7|736509.4|735509.4|35
1628775230000|2021-08-12 13:33:50|736513.2|735513.2|737044.7|735044.7|737044.7|735535.1|736512.9|735044.7|26
1628775240000|2021-08-12 13:34:00|736527.5|735527.5|737013|735013|737020.5|735548.9|736527|735007.1|31
1628775250000|2021-08-12 13:34:10|737016.4|735016.4|737012.9|735012.9|737020.7|735020.7|737010.5|735010.5|28
1628775260000|2021-08-12 13:34:20|737011.7|735011.7|736981.9|734981.9|737017.5|735490|736469.4|734973.7|32
1628775270000|2021-08-12 13:34:30|736986.6|734986.6|737025.1|735025.1|737046.1|735488.7|736487.3|734978.2|32
1628775280000|2021-08-12 13:34:40|737025.2|735025.2|737081.5|735081.5|737089.6|735089.6|737023.9|735023.9|40
1628775290000|2021-08-12 13:34:50|737067.5|735067.5|737021.9|735021.9|737068.9|735068.9|737013|735013|35
1628775300000|2021-08-12 13:35:00|737019.9|735019.9|737086.3|735086.3|737086.3|735086.3|737019.9|735019.9|32
1628775310000|2021-08-12 13:35:10|737085.2|735085.2|737095.6|735095.6|737095.6|735095.6|737066.1|735066.1|31
1628775320000|2021-08-12 13:35:20|737092.8|735092.8|737139.7|735139.7|737155.2|735641.5|736641.5|735092.8|32
1628775330000|2021-08-12 13:35:30|737138.1|735138.1|737138.2|735138.2|737148.7|735148.7|737127.3|735127.3|32
1628775340000|2021-08-12 13:35:40|737145.4|735145.4|736681.3|735681.3|737185.2|735682.9|736678|735144.7|34
1628775350000|2021-08-12 13:35:50|736680.7|735680.7|737172.9|735172.9|737185.1|735690.6|736680.7|735142.9|30
1628775360000|2021-08-12 13:36:00|737175.8|735175.8|737180.8|735180.8|737195.5|735195.5|737175.8|735175.8|34
1628775370000|2021-08-12 13:36:10|737180.6|735180.6|737240.2|735240.2|737240.2|735730.8|736727.4|735173.6|34
1628775380000|2021-08-12 13:36:20|737243|735243|737337.1|735337.1|737337.5|735337.5|737240.2|735240.2|37
1628775390000|2021-08-12 13:36:30|737323.2|735323.2|737359.2|735359.2|737399.1|735399.1|737323.2|735323.2|38
1628775400000|2021-08-12 13:36:40|737359|735359|737385.9|735385.9|737392.7|735392.7|737344.6|735344.6|40
1628775410000|2021-08-12 13:36:50|737390.7|735390.7|737370.7|735370.7|737394.3|735394.3|737367.5|735367.5|37
1628775420000|2021-08-12 13:37:00|737367|735367|737473.8|735473.8|737483|735483|737360.9|735360.9|40
1628775430000|2021-08-12 13:37:10|737488|735488|736920.7|735920.7|737546.1|735945.3|736900.1|735406.5|33
1628775440000|2021-08-12 13:37:20|737405.5|735405.5|737373|735373|737435.6|735435.6|737365|735365|31
1628775450000|2021-08-12 13:37:30|737372.2|735372.2|737394.4|735394.4|737396.4|735878.9|736878.9|735345.1|31
1628775460000|2021-08-12 13:37:40|737393.6|735393.6|737419.3|735419.3|737437.5|735437.5|737393.6|735393.6|25
1628775470000|2021-08-12 13:37:50|737420.2|735420.2|736917.4|735917.4|737426.4|735920.1|736911.5|735400.8|33
1628775480000|2021-08-12 13:38:00|736915.8|735915.8|736926.9|735926.9|736930.4|735930.4|736913.7|735913.7|25
1628775490000|2021-08-12 13:38:10|736925.1|735925.1|737383.7|735383.7|737383.7|735938|736898.9|735383.7|20
1628775500000|2021-08-12 13:38:20|737403.6|735403.6|737323|735323|737406.2|735839.6|736818.6|735300|40
1628775510000|2021-08-12 13:38:30|737320.4|735320.4|737327.9|735327.9|737333.9|735333.9|737314.5|735314.5|29
1628775520000|2021-08-12 13:38:40|737333.2|735333.2|737370.6|735370.6|737398.2|735398.2|737325.2|735325.2|35
1628775530000|2021-08-12 13:38:50|737377.7|735377.7|737384.5|735384.5|737426.6|735902.3|736902.3|735368.2|36
1628775540000|2021-08-12 13:39:00|737383.4|735383.4|737391.4|735391.4|737427.2|735912|736885.7|735383.4|39
1628775550000|2021-08-12 13:39:10|737411.9|735411.9|737391.9|735391.9|737422.3|735422.3|737386.9|735386.9|37
1628775560000|2021-08-12 13:39:20|737398|735398|737401.4|735401.4|737401.4|735848.7|736840.9|735341.7|35
1628775570000|2021-08-12 13:39:30|737398.4|735398.4|737348.9|735348.9|737400.5|735874.3|736840|735348.9|38
1628775580000|2021-08-12 13:39:40|737343|735343|737365.7|735365.7|737398.1|735879|736849.8|735343|36
1628775590000|2021-08-12 13:39:50|737373.1|735373.1|737349.5|735349.5|737373.1|735835.4|736820|735334.7|28
1628775600000|2021-08-12 13:40:00|737346.6|735346.6|737337|735337|737353.5|735353.5|737334.7|735334.7|32
1628775610000|2021-08-12 13:40:10|737337.1|735337.1|737344.3|735344.3|737349.6|735349.6|737334.5|735334.5|29
1628775620000|2021-08-12 13:40:20|737344.5|735344.5|737398|735398|737406.3|735917.1|736882.8|735334.9|30
1628775630000|2021-08-12 13:40:30|737409.6|735409.6|737440|735440|737448.7|735932.3|736888.5|735400.3|37
1628775640000|2021-08-12 13:40:40|737438.9|735438.9|736821.3|735821.3|737446|735899.5|736815.3|735315|34
1628775650000|2021-08-12 13:40:50|736832.1|735832.1|736727.6|735727.6|737231.4|735832.1|736668.7|735201.3|36
1628775660000|2021-08-12 13:41:00|736734.3|735734.3|736785.7|735785.7|737269.5|735785.8|736734.3|735235.9|39
1628775670000|2021-08-12 13:41:10|736782.3|735782.3|737380.9|735380.9|737394.5|735882.8|736774.2|735285.9|34
1628775680000|2021-08-12 13:41:20|737393.7|735393.7|736912.1|735912.1|737393.7|735912.1|736893.4|735391.7|32
1628775690000|2021-08-12 13:41:30|736908.9|735908.9|737441.9|735441.9|737441.9|735937.7|736907.8|735420.1|27
1628775700000|2021-08-12 13:41:40|737446.8|735446.8|736967.3|735967.3|737482|735974.8|736960.3|735446.8|28
1628775710000|2021-08-12 13:41:50|736965.9|735965.9|737521.5|735521.5|737525.2|735993.4|736965.9|735505.3|30
1628775720000|2021-08-12 13:42:00|737517.7|735517.7|736883.8|735883.8|737521.5|736020.7|736883.8|735398.8|35
1628775730000|2021-08-12 13:42:10|736879.4|735879.4|736892.8|735892.8|736892.8|735892.8|736851|735851|36
1628775740000|2021-08-12 13:42:20|736890.6|735890.6|736869.2|735869.2|736916.3|735916.3|736869.2|735869.2|23
1628775750000|2021-08-12 13:42:30|736883.8|735883.8|736932.3|735932.3|736938.4|735938.4|736883.4|735883.4|34
1628775760000|2021-08-12 13:42:40|736931.5|735931.5|736967.6|735967.6|737463.8|735980.1|736930.1|735455.7|35
1628775770000|2021-08-12 13:42:50|736967.3|735967.3|736951.5|735951.5|736978|735978|736951.5|735951.5|30
1628775780000|2021-08-12 13:43:00|736908|735908|737039.1|736039.1|737040.3|736040.3|736908|735908|30
1628775790000|2021-08-12 13:43:10|737034.6|736034.6|737048.6|736048.6|737531.2|736062.7|737026|735517.3|30
1628775800000|2021-08-12 13:43:20|737049|736049|736936.1|735936.1|737501.2|736050.2|736930.8|735436.4|32
1628775810000|2021-08-12 13:43:30|736936.9|735936.9|736933.6|735933.6|737456.2|735971.4|736924.8|735421.9|34
1628775820000|2021-08-12 13:43:40|736927.4|735927.4|737433.9|735433.9|737434.9|735955.9|736918.4|735433.9|35
1628775830000|2021-08-12 13:43:50|737434.2|735434.2|736913|735913|737483.3|736024.1|736909.6|735434.2|29
1628775840000|2021-08-12 13:44:00|736918.8|735918.8|736871.3|735871.3|737452.3|735953.6|736868.5|735365.7|38
1628775850000|2021-08-12 13:44:10|736871.6|735871.6|736737.1|735737.1|737348.3|735871.6|736737.1|735345|32
1628775860000|2021-08-12 13:44:20|736736.5|735736.5|736680.2|735680.2|736736.5|735736.5|736678.9|735678.9|35
1628775870000|2021-08-12 13:44:30|736672|735672|737136.9|735136.9|737136.9|735672|736630.9|735126.8|32
1628775880000|2021-08-12 13:44:40|737134|735134|736593.8|735593.8|737134|735597.7|736590.6|735085.2|31
1628775890000|2021-08-12 13:44:50|736593.5|735593.5|736567.2|735567.2|736596.9|735596.9|736562.5|735562.5|23
1628775900000|2021-08-12 13:45:00|737071.7|735071.7|736716.3|735716.3|737168.6|735723.8|736647.3|735071.7|38
1628775910000|2021-08-12 13:45:10|736726|735726|736729|735729|736734.3|735734.3|736726|735726|33
1628775920000|2021-08-12 13:45:20|736729.3|735729.3|736773.5|735773.5|736773.5|735773.5|736691.5|735691.5|27
1628775930000|2021-08-12 13:45:30|736735.5|735735.5|736744.3|735744.3|737234.5|735782.8|736722.2|735214.8|30
1628775940000|2021-08-12 13:45:40|736741.5|735741.5|736781|735781|737254.9|735787.8|736741.5|735242.5|32
1628775950000|2021-08-12 13:45:50|736779.2|735779.2|736782.8|735782.8|736795.2|735795.2|736773.9|735773.9|30
1628775960000|2021-08-12 13:46:00|736785.1|735785.1|736830.5|735830.5|736844.5|735844.5|736784.8|735784.8|28
1628775970000|2021-08-12 13:46:10|736813.8|735813.8|736817.9|735817.9|736832.1|735832.1|736813.8|735813.8|29
1628775980000|2021-08-12 13:46:20|736816.6|735816.6|736668.5|735668.5|736819.5|735819.5|736656.5|735656.5|33
1628775990000|2021-08-12 13:46:30|736666.9|735666.9|736651.7|735651.7|736666.9|735666.9|736640.1|735640.1|32
1628776000000|2021-08-12 13:46:40|736652.5|735652.5|737127.7|735127.7|737139.7|735652.5|736628.8|735127.7|31
1628776010000|2021-08-12 13:46:50|737126|735126|736666.6|735666.6|737143.2|735666.6|736642.4|735126|31
1628776020000|2021-08-12 13:47:00|736662.5|735662.5|736666|735666|736668.2|735668.2|736658.1|735658.1|27
1628776030000|2021-08-12 13:47:10|736665.8|735665.8|736704.1|735704.1|736724.6|735724.6|736657.6|735657.6|29
1628776040000|2021-08-12 13:47:20|736721|735721|736725.9|735725.9|736727.1|735727.1|736696.8|735696.8|19
1628776050000|2021-08-12 13:47:30|736727|735727|736750.7|735750.7|736750.7|735750.7|736700.5|735700.5|29
1628776060000|2021-08-12 13:47:40|736751.8|735751.8|736731.5|735731.5|736771.6|735771.6|736731.5|735731.5|21
1628776070000|2021-08-12 13:47:50|736730.5|735730.5|737222.3|735222.3|737222.3|735750.8|736713|735211.4|22
1628776080000|2021-08-12 13:48:00|736723.9|735723.9|736747.6|735747.6|737272.6|735751.3|736720|735253.4|33
1628776090000|2021-08-12 13:48:10|736732.9|735732.9|736779.4|735779.4|737237.6|735796.2|736732.9|735237.3|28
1628776100000|2021-08-12 13:48:20|736780.9|735780.9|736796.7|735796.7|736800.8|735800.8|736780.9|735780.9|24
1628776110000|2021-08-12 13:48:30|736800.2|735800.2|736787.4|735787.4|737270.9|735800.2|736757.5|735270.9|29
1628776120000|2021-08-12 13:48:40|736787.7|735787.7|736781.3|735781.3|736847.8|735847.8|736781.3|735781.3|32
1628776130000|2021-08-12 13:48:50|736841.6|735841.6|736777|735777|736841.6|735841.6|736771.5|735771.5|37
1628776140000|2021-08-12 13:49:00|736775.5|735775.5|736787.6|735787.6|736788.8|735788.8|736768.9|735768.9|24
1628776150000|2021-08-12 13:49:10|736788|735788|736836.5|735836.5|736839.9|735839.9|736788|735788|30
1628776160000|2021-08-12 13:49:20|736835.3|735835.3|736838.5|735838.5|736845.4|735845.4|736833.3|735833.3|25
1628776170000|2021-08-12 13:49:30|736839.6|735839.6|736805.9|735805.9|736839.6|735839.6|736804.3|735804.3|30
1628776180000|2021-08-12 13:49:40|736792|735792|736837.1|735837.1|736848.7|735848.7|736781.9|735781.9|31
1628776190000|2021-08-12 13:49:50|736846.8|735846.8|736811.4|735811.4|736846.8|735846.8|736811.4|735811.4|27
1628776200000|2021-08-12 13:50:00|736813.3|735813.3|736843.9|735843.9|736850.1|735850.1|736812.9|735812.9|37
1628776210000|2021-08-12 13:50:10|736845.6|735845.6|736844.5|735844.5|736869|735869|736838.4|735838.4|31
1628776220000|2021-08-12 13:50:20|736845.6|735845.6|736847.2|735847.2|736854.2|735854.2|736840.7|735840.7|26
1628776230000|2021-08-12 13:50:30|736855.2|735855.2|736857.1|735857.1|736875.5|735875.5|736845.8|735845.8|30
1628776240000|2021-08-12 13:50:40|736864.8|735864.8|736867.4|735867.4|736879.3|735879.3|736859.8|735859.8|29
1628776250000|2021-08-12 13:50:50|736867.7|735867.7|736870.6|735870.6|736880.8|735880.8|736867.7|735867.7|25
1628776260000|2021-08-12 13:51:00|736871|735871|736872.8|735872.8|736891.8|735891.8|736860.5|735860.5|23
1628776270000|2021-08-12 13:51:10|736882.5|735882.5|736975|735975|736986.8|735986.8|736872.8|735872.8|29
1628776280000|2021-08-12 13:51:20|736972.8|735972.8|736998.1|735998.1|737000|736000|736972.8|735972.8|25
1628776290000|2021-08-12 13:51:30|736989.4|735989.4|736943.9|735943.9|736994|735994|736936.6|735936.6|33
1628776300000|2021-08-12 13:51:40|736946.3|735946.3|736956.1|735956.1|736960.6|735960.6|736934.1|735934.1|34
1628776310000|2021-08-12 13:51:50|736962|735962|736971.3|735971.3|736973.7|735973.7|736946.5|735946.5|27
1628776320000|2021-08-12 13:52:00|736973.7|735973.7|737007.4|736007.4|737062.1|736062.1|736963.8|735963.8|37
1628776330000|2021-08-12 13:52:10|737007.8|736007.8|736995|735995|737015.1|736015.1|736980.7|735980.7|27
1628776340000|2021-08-12 13:52:20|736976.1|735976.1|737039.1|736039.1|737045.9|736045.9|736947.9|735947.9|34
1628776350000|2021-08-12 13:52:30|737036.8|736036.8|737152|736152|737159.2|736159.2|737008.6|736008.6|36
1628776360000|2021-08-12 13:52:40|737142.4|736142.4|737087.2|736087.2|737156.6|736156.6|737066|736066|24
1628776370000|2021-08-12 13:52:50|737082.4|736082.4|737103.8|736103.8|737125.6|736125.6|737049.3|736049.3|28
1628776380000|2021-08-12 13:53:00|737103.9|736103.9|737078.1|736078.1|737173.4|736173.4|737040.5|736040.5|37
1628776390000|2021-08-12 13:53:10|737079.2|736079.2|737083.3|736083.3|737085.5|736085.5|737073.5|736073.5|27
1628776400000|2021-08-12 13:53:20|737087.2|736087.2|737070|736070|737090.1|736090.1|737036.8|736036.8|23
1628776410000|2021-08-12 13:53:30|737066.2|736066.2|736945|735945|737080.7|736080.7|736945|735945|33
1628776420000|2021-08-12 13:53:40|736932.7|735932.7|736932.8|735932.8|736948.5|735948.5|736932.7|735932.7|32
1628776430000|2021-08-12 13:53:50|736928.5|735928.5|736905.4|735905.4|736968.7|735968.7|736896.4|735896.4|30
1628776440000|2021-08-12 13:54:00|736908|735908|736872.8|735872.8|736912.6|735912.6|736843.3|735843.3|37
1628776450000|2021-08-12 13:54:10|736877.9|735877.9|736885|735885|736910.5|735910.5|736870.4|735870.4|31
1628776460000|2021-08-12 13:54:20|736875.4|735875.4|736898.8|735898.8|736914.5|735914.5|736873.5|735873.5|30
1628776470000|2021-08-12 13:54:30|736899.3|735899.3|736912.9|735912.9|736931.2|735931.2|736898.9|735898.9|34
1628776480000|2021-08-12 13:54:40|736910.9|735910.9|736911.4|735911.4|736929.1|735929.1|736906.3|735906.3|29
1628776490000|2021-08-12 13:54:50|736913|735913|736919.9|735919.9|736927.7|735927.7|736911.8|735911.8|29
1628776500000|2021-08-12 13:55:00|736918.1|735918.1|736850.5|735850.5|736935.7|735935.7|736850.5|735850.5|32
1628776510000|2021-08-12 13:55:10|736850.7|735850.7|736855.5|735855.5|736861.3|735861.3|736817.9|735817.9|37
1628776520000|2021-08-12 13:55:20|736842.6|735842.6|736875.4|735875.4|736884.8|735884.8|736837.5|735837.5|31
1628776530000|2021-08-12 13:55:30|736874.6|735874.6|736808.9|735808.9|736882.6|735882.6|736808.9|735808.9|33
1628776540000|2021-08-12 13:55:40|736809.9|735809.9|736913|735913|736926.3|735926.3|736771.5|735771.5|35
1628776550000|2021-08-12 13:55:50|736915.9|735915.9|736949.3|735949.3|736952.7|735952.7|736912.3|735912.3|34
1628776560000|2021-08-12 13:56:00|736948.7|735948.7|736880|735880|736978.8|735978.8|736871.6|735871.6|31
1628776570000|2021-08-12 13:56:10|736878.9|735878.9|736868.5|735868.5|736882.2|735882.2|736867.6|735867.6|24
1628776580000|2021-08-12 13:56:20|736869.2|735869.2|736837.5|735837.5|736883.1|735883.1|736836.8|735836.8|22
1628776590000|2021-08-12 13:56:30|736841.2|735841.2|736786.5|735786.5|736841.2|735841.2|736786.5|735786.5|29
1628776600000|2021-08-12 13:56:40|736787.4|735787.4|736782.4|735782.4|736791|735791|736776.7|735776.7|32
1628776610000|2021-08-12 13:56:50|736803.8|735803.8|736800.3|735800.3|736803.8|735803.8|736787.1|735787.1|33
1628776620000|2021-08-12 13:57:00|736803|735803|736737.2|735737.2|736806.8|735806.8|736735.5|735735.5|34
1628776630000|2021-08-12 13:57:10|736737.7|735737.7|736754.1|735754.1|736778.3|735778.3|736732|735732|32
1628776640000|2021-08-12 13:57:20|736732.2|735732.2|736732.9|735732.9|736735.4|735735.4|736681.4|735681.4|34
1628776650000|2021-08-12 13:57:30|736733.4|735733.4|736752.8|735752.8|736760.3|735760.3|736731.5|735731.5|31
1628776660000|2021-08-12 13:57:40|736737.8|735737.8|736677|735677|736737.9|735737.9|736672.7|735672.7|38
1628776670000|2021-08-12 13:57:50|736691.5|735691.5|736704.4|735704.4|736729.5|735729.5|736691.5|735691.5|35
1628776680000|2021-08-12 13:58:00|736700.6|735700.6|736693.8|735693.8|736758.9|735758.9|736683.3|735683.3|37
1628776690000|2021-08-12 13:58:10|736691.8|735691.8|736702.1|735702.1|736715.6|735715.6|736689.1|735689.1|27
1628776700000|2021-08-12 13:58:20|736699.3|735699.3|736665.3|735665.3|736699.3|735699.3|736659.8|735659.8|28
1628776710000|2021-08-12 13:58:30|736664.8|735664.8|736696.1|735696.1|736698.1|735698.1|736664.8|735664.8|26
1628776720000|2021-08-12 13:58:40|736694.1|735694.1|736683|735683|736694.1|735694.1|736683|735683|25
1628776730000|2021-08-12 13:58:50|736685.1|735685.1|736665.6|735665.6|736685.1|735685.1|736653.8|735653.8|28
1628776740000|2021-08-12 13:59:00|736664.3|735664.3|736625.3|735625.3|736664.3|735664.3|736618.1|735618.1|33
1628776750000|2021-08-12 13:59:10|736623.3|735623.3|736666.5|735666.5|736678.9|735678.9|736623.3|735623.3|33
1628776760000|2021-08-12 13:59:20|736666.4|735666.4|736640.4|735640.4|736671.6|735671.6|736640.1|735640.1|35
1628776770000|2021-08-12 13:59:30|736640.7|735640.7|736617.9|735617.9|736647.1|735647.1|736598.2|735598.2|32
1628776780000|2021-08-12 13:59:40|736618.4|735618.4|736610.4|735610.4|736635.1|735635.1|736587.8|735587.8|32
1628776790000|2021-08-12 13:59:50|736612.1|735612.1|736523.9|735523.9|736612.1|735612.1|736502|735502|36
1628776800000|2021-08-12 14:00:00|736513.9|735513.9|736593.5|735593.5|736634.7|735634.7|736513.9|735513.9|40
1628776810000|2021-08-12 14:00:10|736590.8|735590.8|736616.4|735616.4|736630.7|735630.7|736555.2|735555.2|37
1628776820000|2021-08-12 14:00:20|736617.7|735617.7|736557.1|735557.1|736626.7|735626.7|736546.3|735546.3|37
1628776830000|2021-08-12 14:00:30|736557.3|735557.3|736578.5|735578.5|736584.6|735584.6|736557.3|735557.3|28
1628776840000|2021-08-12 14:00:40|736561.8|735561.8|736515.9|735515.9|736993.9|735573.3|736487.2|734993.9|34
1628776850000|2021-08-12 14:00:50|736517.8|735517.8|736520|735520|736524.7|735524.7|736505|735505|33
1628776860000|2021-08-12 14:01:00|736515.4|735515.4|736484.5|735484.5|736516.6|735516.6|736478.1|735478.1|30
1628776870000|2021-08-12 14:01:10|736484.3|735484.3|736482|735482|736489.2|735489.2|736479.9|735479.9|25
1628776880000|2021-08-12 14:01:20|736481|735481|736560.4|735560.4|736566.2|735566.2|736481|735481|25
1628776890000|2021-08-12 14:01:30|736558.8|735558.8|736575.4|735575.4|737078.8|735579.5|736551.5|735078.8|32
1628776900000|2021-08-12 14:01:40|736575|735575|736569.4|735569.4|736575|735575|736555|735555|26
1628776910000|2021-08-12 14:01:50|736569.6|735569.6|736569.1|735569.1|737084.3|735598|736538.9|735084.3|26
1628776920000|2021-08-12 14:02:00|736566.3|735566.3|736566.8|735566.8|736573.3|735573.3|736562.8|735562.8|25
1628776930000|2021-08-12 14:02:10|736566.7|735566.7|736577.5|735577.5|736580.4|735580.4|736566.3|735566.3|30
1628776940000|2021-08-12 14:02:20|736577.2|735577.2|736559.8|735559.8|736589.5|735589.5|736516.2|735516.2|34
1628776950000|2021-08-12 14:02:30|736570.6|735570.6|736599.7|735599.7|736611.8|735611.8|736570.5|735570.5|31
1628776960000|2021-08-12 14:02:40|736600.8|735600.8|736605.2|735605.2|736622|735622|736600.8|735600.8|26
1628776970000|2021-08-12 14:02:50|736614.2|735614.2|736593.4|735593.4|736615.1|735615.1|736586.1|735586.1|21
1628776980000|2021-08-12 14:03:00|736596.2|735596.2|736554.1|735554.1|736596.2|735596.2|736522.5|735522.5|35
1628776990000|2021-08-12 14:03:10|736551.3|735551.3|736553.3|735553.3|736570.3|735570.3|736546.1|735546.1|34
1628777000000|2021-08-12 14:03:20|736553.4|735553.4|736509.7|735509.7|736554.4|735554.4|736493.1|735493.1|36
1628777010000|2021-08-12 14:03:30|736509.9|735509.9|736613.8|735613.8|736613.8|735613.8|736504.5|735504.5|37
1628777020000|2021-08-12 14:03:40|736590.2|735590.2|736596.7|735596.7|736598.6|735598.6|736585|735585|27
1628777030000|2021-08-12 14:03:50|736596|735596|736598|735598|736600.4|735600.4|736595|735595|25
1628777040000|2021-08-12 14:04:00|736600|735600|737049.3|735049.3|737118.1|735665.2|736560.3|735049.3|36
1628777050000|2021-08-12 14:04:10|736557.6|735557.6|736497.8|735497.8|737050.6|735560.5|736484.9|734989|33
1628777060000|2021-08-12 14:04:20|736496.9|735496.9|736520.4|735520.4|736538|735538|736496.9|735496.9|28
1628777070000|2021-08-12 14:04:30|736519.8|735519.8|737030.9|735030.9|737030.9|735551.2|736519.8|735030.3|29
1628777080000|2021-08-12 14:04:40|736525.1|735525.1|736522.6|735522.6|736529.9|735529.9|736503.2|735503.2|32
1628777090000|2021-08-12 14:04:50|736522.2|735522.2|736516.7|735516.7|736546.2|735546.2|736516.7|735516.7|32
1628777100000|2021-08-12 14:05:00|736520.3|735520.3|736593.2|735593.2|736600.9|735600.9|736519.4|735519.4|33
1628777110000|2021-08-12 14:05:10|736592.1|735592.1|737041|735041|737080.3|735631.1|736543.4|735037|34
1628777120000|2021-08-12 14:05:20|737043.1|735043.1|737092.1|735092.1|737092.1|735554.9|736548.9|735040.5|36
1628777130000|2021-08-12 14:05:30|737084.2|735084.2|736568.7|735568.7|737094.3|735594.4|736540.7|735044.7|36
1628777140000|2021-08-12 14:05:40|736564.7|735564.7|736553.7|735553.7|736569.7|735569.7|736549.8|735549.8|27
1628777150000|2021-08-12 14:05:50|736519.9|735519.9|736457.1|735457.1|736519.9|735519.9|736443.1|735443.1|38
1628777160000|2021-08-12 14:06:00|736454.5|735454.5|737062.9|735062.9|737062.9|735560|736454.5|735010.6|36
1628777170000|2021-08-12 14:06:10|737063.6|735063.6|736608.3|735608.3|737079.5|735608.3|736575.2|735058|27
1628777180000|2021-08-12 14:06:20|736609.2|735609.2|736622|735622|736625.3|735625.3|736592.2|735592.2|29
1628777190000|2021-08-12 14:06:30|736621.2|735621.2|736600.6|735600.6|737111|735623.7|736595.9|735095|28
1628777200000|2021-08-12 14:06:40|736600.3|735600.3|736602.8|735602.8|736608.4|735608.4|736598|735598|25
1628777210000|2021-08-12 14:06:50|736600.2|735600.2|736557.7|735557.7|737065.3|735605.5|736548.9|735056.1|30
1628777220000|2021-08-12 14:07:00|736558.9|735558.9|736480.6|735480.6|737026.3|735560.6|736473|734991.3|29
1628777230000|2021-08-12 14:07:10|736482.5|735482.5|736486.8|735486.8|736490.7|735490.7|736478.8|735478.8|24
1628777240000|2021-08-12 14:07:20|736487.2|735487.2|736360|735360|736487.3|735487.3|736356.6|735356.6|27
1628777250000|2021-08-12 14:07:30|736358.8|735358.8|736324|735324|736874.9|735382.5|736324|734874.9|32
1628777260000|2021-08-12 14:07:40|736326.3|735326.3|736387|735387|736848.7|735397.2|736324.1|734848.7|37
1628777270000|2021-08-12 14:07:50|736361|735361|736328.6|735328.6|736863.4|735371|736316.4|734861.1|38
1628777280000|2021-08-12 14:08:00|736326.9|735326.9|736355.9|735355.9|736819.7|735364.1|736315.2|734815.2|31
1628777290000|2021-08-12 14:08:10|736351|735351|736363.3|735363.3|736375|735375|736346|735346|30
1628777300000|2021-08-12 14:08:20|736363.1|735363.1|736371.7|735371.7|736375.6|735375.6|736362.5|735362.5|22
1628777310000|2021-08-12 14:08:30|736374.2|735374.2|736369.6|735369.6|736374.2|735374.2|736364.6|735364.6|22
1628777320000|2021-08-12 14:08:40|736369.4|735369.4|736343.5|735343.5|736378|735378|736323.6|735323.6|22
1628777330000|2021-08-12 14:08:50|736344.4|735344.4|736338.6|735338.6|736353.2|735353.2|736335.7|735335.7|29
1628777340000|2021-08-12 14:09:00|736341.3|735341.3|736342.8|735342.8|736343.7|735343.7|736339.6|735339.6|18
1628777350000|2021-08-12 14:09:10|736343.3|735343.3|736347|735347|736376.1|735376.1|736343|735343|31
1628777360000|2021-08-12 14:09:20|736345.6|735345.6|736345.2|735345.2|736349.7|735349.7|736343.8|735343.8|26
1628777370000|2021-08-12 14:09:30|736346.8|735346.8|736345.6|735345.6|736354.1|735354.1|736343.7|735343.7|31
1628777380000|2021-08-12 14:09:40|736346.5|735346.5|736359.8|735359.8|736365.8|735365.8|736338.6|735338.6|35
1628777390000|2021-08-12 14:09:50|736361.2|735361.2|736358.4|735358.4|736373.8|735373.8|736349.3|735349.3|21
1628777400000|2021-08-12 14:10:00|736362.7|735362.7|736357.8|735357.8|736373.1|735373.1|736347.1|735347.1|27
1628777410000|2021-08-12 14:10:10|736349.5|735349.5|736419.3|735419.3|736486.2|735486.2|736347.9|735347.9|23
1628777420000|2021-08-12 14:10:20|736418.5|735418.5|736422.6|735422.6|736425.1|735425.1|736409.3|735409.3|33
1628777430000|2021-08-12 14:10:30|736422.2|735422.2|736430|735430|736430|735430|736418.7|735418.7|23
1628777440000|2021-08-12 14:10:40|736425.2|735425.2|736382.7|735382.7|736425.2|735425.2|736374.2|735374.2|22
1628777450000|2021-08-12 14:10:50|736384.1|735384.1|736368.2|735368.2|736384.1|735384.1|736367.5|735367.5|23
1628777460000|2021-08-12 14:11:00|736368.5|735368.5|736339.4|735339.4|736368.5|735368.5|736331.9|735331.9|35
1628777470000|2021-08-12 14:11:10|736342|735342|736270|735270|736342.1|735342.1|736241.9|735241.9|30
1628777480000|2021-08-12 14:11:20|736270.4|735270.4|736254.3|735254.3|736270.4|735270.4|736244.1|735244.1|34
1628777490000|2021-08-12 14:11:30|736254.5|735254.5|736262.2|735262.2|736263.4|735263.4|736244.7|735244.7|30
1628777500000|2021-08-12 14:11:40|736262.6|735262.6|736285.5|735285.5|736285.5|735285.5|736262.6|735262.6|29
1628777510000|2021-08-12 14:11:50|736284.7|735284.7|736268.7|735268.7|736285.7|735285.7|736266.5|735266.5|32
1628777520000|2021-08-12 14:12:00|736248.7|735248.7|736230.6|735230.6|736248.7|735248.7|736210.9|735210.9|32
1628777530000|2021-08-12 14:12:10|736229.8|735229.8|736250.8|735250.8|736250.8|735250.8|736221.9|735221.9|34
1628777540000|2021-08-12 14:12:20|736253.3|735253.3|736266|735266|736276.8|735276.8|736243.3|735243.3|38
1628777550000|2021-08-12 14:12:30|736270.2|735270.2|736259.3|735259.3|736273.1|735273.1|736253.8|735253.8|31
1628777560000|2021-08-12 14:12:40|736259.7|735259.7|736253.9|735253.9|736261.9|735261.9|736246.5|735246.5|27
1628777570000|2021-08-12 14:12:50|736253.1|735253.1|736228.1|735228.1|736253.1|735253.1|736205.8|735205.8|29
1628777580000|2021-08-12 14:13:00|736227.2|735227.2|736213|735213|736239.2|735239.2|736213|735213|32
1628777590000|2021-08-12 14:13:10|736211|735211|736216.8|735216.8|736230.3|735230.3|736210.2|735210.2|27
1628777600000|2021-08-12 14:13:20|736218.6|735218.6|736217.3|735217.3|736220|735220|736216.2|735216.2|19
1628777610000|2021-08-12 14:13:30|736215.1|735215.1|736217.6|735217.6|736221|735221|736215.1|735215.1|18
1628777620000|2021-08-12 14:13:40|736224.8|735224.8|736215.9|735215.9|736238.1|735238.1|736212.5|735212.5|25
1628777630000|2021-08-12 14:13:50|736214.8|735214.8|736191.5|735191.5|736218.3|735218.3|736174.5|735174.5|23
1628777640000|2021-08-12 14:14:00|736193.6|735193.6|736204.2|735204.2|736207.9|735207.9|736193.6|735193.6|23
1628777650000|2021-08-12 14:14:10|736204.1|735204.1|736208.2|735208.2|736210.8|735210.8|736199.8|735199.8|19
1628777660000|2021-08-12 14:14:20|736207.3|735207.3|736224.3|735224.3|736224.3|735224.3|736200.2|735200.2|22
1628777670000|2021-08-12 14:14:30|736220.9|735220.9|736203.4|735203.4|736220.9|735220.9|736186.1|735186.1|29
1628777680000|2021-08-12 14:14:40|736203.6|735203.6|736203.9|735203.9|736217.9|735217.9|736199.2|735199.2|24
1628777690000|2021-08-12 14:14:50|736204.7|735204.7|736151.5|735151.5|736204.7|735204.7|736148|735148|25
1628777700000|2021-08-12 14:15:00|736152.3|735152.3|736214.1|735214.1|736215|735215|736152.3|735152.3|33
1628777710000|2021-08-12 14:15:10|736214.5|735214.5|736184.8|735184.8|736214.5|735214.5|736161.8|735161.8|32
1628777720000|2021-08-12 14:15:20|736184.7|735184.7|736197.9|735197.9|736210.5|735210.5|736183.7|735183.7|31
1628777730000|2021-08-12 14:15:30|736197.1|735197.1|736229.7|735229.7|736231.2|735231.2|736196.3|735196.3|25
1628777740000|2021-08-12 14:15:40|736233.9|735233.9|736221.5|735221.5|736233.9|735233.9|736220.5|735220.5|30
1628777750000|2021-08-12 14:15:50|736221.2|735221.2|736228.6|735228.6|736230.9|735230.9|736209|735209|22
1628777760000|2021-08-12 14:16:00|736229|735229|736205|735205|736229.5|735229.5|736197.2|735197.2|31
1628777770000|2021-08-12 14:16:10|736202.8|735202.8|736068|735068|736205.2|735205.2|736053.2|735053.2|28
1628777780000|2021-08-12 14:16:20|736037|735037|736046.3|735046.3|736056.7|735056.7|736023.8|735023.8|33
1628777790000|2021-08-12 14:16:30|736046.6|735046.6|736030.7|735030.7|736046.6|735046.6|736027|735027|30
1628777800000|2021-08-12 14:16:40|736043.2|735043.2|736036.5|735036.5|736067.3|735067.3|736036.5|735036.5|35
1628777810000|2021-08-12 14:16:50|736038.1|735038.1|736072|735072|736073.2|735073.2|736036.5|735036.5|28
1628777820000|2021-08-12 14:17:00|736074.6|735074.6|736247|735247|736250.2|735250.2|736073.7|735073.7|35
1628777830000|2021-08-12 14:17:10|736244.3|735244.3|736213.1|735213.1|736244.4|735244.4|736212.7|735212.7|36
1628777840000|2021-08-12 14:17:20|736207.3|735207.3|736181.3|735181.3|736219.8|735219.8|736173.3|735173.3|34
1628777850000|2021-08-12 14:17:30|736181.1|735181.1|736198.1|735198.1|736204.1|735204.1|736181.1|735181.1|33
1628777860000|2021-08-12 14:17:40|736198.8|735198.8|736190.8|735190.8|736204.5|735204.5|736190.8|735190.8|30
1628777870000|2021-08-12 14:17:50|736180.7|735180.7|736199.9|735199.9|736203.1|735203.1|736180.7|735180.7|24
1628777880000|2021-08-12 14:18:00|736200.4|735200.4|736225.1|735225.1|736243.3|735243.3|736189.6|735189.6|33
1628777890000|2021-08-12 14:18:10|736249|735249|736285.3|735285.3|736293.6|735293.6|736249|735249|33
1628777900000|2021-08-12 14:18:20|736286.5|735286.5|736328.1|735328.1|736333.7|735333.7|736286.3|735286.3|32
1628777910000|2021-08-12 14:18:30|736328.3|735328.3|736325|735325|736332.3|735332.3|736321.8|735321.8|22
1628777920000|2021-08-12 14:18:40|736324.6|735324.6|736326.7|735326.7|736340.5|735340.5|736308.6|735308.6|35
1628777930000|2021-08-12 14:18:50|736326.1|735326.1|736343.6|735343.6|736345|735345|736326.1|735326.1|26
1628777940000|2021-08-12 14:19:00|736341.7|735341.7|736331.9|735331.9|736347.8|735347.8|736331.4|735331.4|33
1628777950000|2021-08-12 14:19:10|736330.1|735330.1|736327|735327|736338.6|735338.6|736318.1|735318.1|29
1628777960000|2021-08-12 14:19:20|736329.4|735329.4|736348.1|735348.1|736387.7|735387.7|736329.4|735329.4|37
1628777970000|2021-08-12 14:19:30|736345.3|735345.3|736353.4|735353.4|736355.7|735355.7|736339|735339|33
1628777980000|2021-08-12 14:19:40|736350.4|735350.4|736352.4|735352.4|736352.4|735352.4|736322.5|735322.5|29
1628777990000|2021-08-12 14:19:50|736357.4|735357.4|736326.7|735326.7|736357.4|735357.4|736326.7|735326.7|27
1628778000000|2021-08-12 14:20:00|736331.1|735331.1|736353.5|735353.5|736355.3|735355.3|736294.1|735294.1|38
1628778010000|2021-08-12 14:20:10|736371.3|735371.3|736375.7|735375.7|736379.9|735379.9|736357.6|735357.6|31
1628778020000|2021-08-12 14:20:20|736374.5|735374.5|736384.1|735384.1|736386|735386|736371.8|735371.8|26
1628778030000|2021-08-12 14:20:30|736380.4|735380.4|736385.7|735385.7|736386|735386|736378.8|735378.8|21
1628778040000|2021-08-12 14:20:40|736385.8|735385.8|736379.3|735379.3|736385.8|735385.8|736374.8|735374.8|20
1628778050000|2021-08-12 14:20:50|736377.7|735377.7|736393.2|735393.2|736404.7|735404.7|736374.2|735374.2|30
1628778060000|2021-08-12 14:21:00|736390.8|735390.8|736447.7|735447.7|736450.9|735450.9|736383.5|735383.5|32
1628778070000|2021-08-12 14:21:10|736445.3|735445.3|736469.1|735469.1|736483.1|735483.1|736445.3|735445.3|31
1628778080000|2021-08-12 14:21:20|736469|735469|736400.8|735400.8|736469|735469|736379.5|735379.5|33
1628778090000|2021-08-12 14:21:30|736398.4|735398.4|736395.2|735395.2|736412.7|735412.7|736384.2|735384.2|30
1628778100000|2021-08-12 14:21:40|736396.9|735396.9|736349.8|735349.8|736396.9|735396.9|736349.8|735349.8|30
1628778110000|2021-08-12 14:21:50|736348.6|735348.6|736335.2|735335.2|736350.3|735350.3|736332.9|735332.9|35
1628778120000|2021-08-12 14:22:00|736336.7|735336.7|736308.7|735308.7|736340.9|735340.9|736308.7|735308.7|37
1628778130000|2021-08-12 14:22:10|736309.2|735309.2|736224.3|735224.3|736322.3|735322.3|736222.7|735222.7|37
1628778140000|2021-08-12 14:22:20|736223.4|735223.4|736221.6|735221.6|736229.9|735229.9|736210.7|735210.7|34
1628778150000|2021-08-12 14:22:30|736222.3|735222.3|736220.2|735220.2|736223.4|735223.4|736206.6|735206.6|32
1628778160000|2021-08-12 14:22:40|736220.7|735220.7|736157.9|735157.9|736222|735222|736109.7|735109.7|35
1628778170000|2021-08-12 14:22:50|736157.8|735157.8|736175.8|735175.8|736182.1|735182.1|736120.5|735120.5|34
1628778180000|2021-08-12 14:23:00|736175|735175|736185|735185|736202.6|735202.6|736169|735169|33
1628778190000|2021-08-12 14:23:10|736183.4|735183.4|736123|735123|736184.7|735184.7|736121.5|735121.5|20
1628778200000|2021-08-12 14:23:20|736124.2|735124.2|736122.6|735122.6|736124.7|735124.7|736122|735122|20
1628778210000|2021-08-12 14:23:30|736126.1|735126.1|736124.9|735124.9|736126.1|735126.1|736124.7|735124.7|20
1628778220000|2021-08-12 14:23:40|736125.6|735125.6|736116.2|735116.2|736131.4|735131.4|736114.9|735114.9|27
1628778230000|2021-08-12 14:23:50|736112.2|735112.2|736094|735094|736113.8|735113.8|736092.9|735092.9|28
1628778240000|2021-08-12 14:24:00|736094.1|735094.1|736074.9|735074.9|736094.8|735094.8|736068.5|735068.5|30
1628778250000|2021-08-12 14:24:10|736064.5|735064.5|736020.1|735020.1|736076.3|735076.3|736019.4|735019.4|30
1628778260000|2021-08-12 14:24:20|736018.7|735018.7|735990.5|734990.5|736021.7|735021.7|735966.7|734966.7|38
1628778270000|2021-08-12 14:24:30|735988.1|734988.1|735980.4|734980.4|735991.7|734991.7|735978.4|734978.4|30
1628778280000|2021-08-12 14:24:40|735990.4|734990.4|735979.2|734979.2|735990.4|734990.4|735970.8|734970.8|32
1628778290000|2021-08-12 14:24:50|735979.4|734979.4|735993.7|734993.7|736009.8|735009.8|735977.5|734977.5|29
1628778300000|2021-08-12 14:25:00|735993.6|734993.6|736024.5|735024.5|736030.5|735030.5|735991.1|734991.1|24
1628778310000|2021-08-12 14:25:10|736022.3|735022.3|735994.5|734994.5|736025.1|735025.1|735945.9|734945.9|30
1628778320000|2021-08-12 14:25:20|735995.3|734995.3|735996.7|734996.7|735997.8|734997.8|735995.1|734995.1|27
1628778330000|2021-08-12 14:25:30|735996.6|734996.6|735966.5|734966.5|736000.7|735000.7|735961.7|734961.7|27
1628778340000|2021-08-12 14:25:40|735964.9|734964.9|735974.2|734974.2|735991.2|734991.2|735964.9|734964.9|26
1628778350000|2021-08-12 14:25:50|735973.8|734973.8|735947.5|734947.5|735973.8|734973.8|735946.7|734946.7|22
1628778360000|2021-08-12 14:26:00|735947.8|734947.8|735956.8|734956.8|735957.6|734957.6|735946.9|734946.9|21
1628778370000|2021-08-12 14:26:10|735957.4|734957.4|735965.7|734965.7|735977.7|734977.7|735954.6|734954.6|20
1628778380000|2021-08-12 14:26:20|735969|734969|736036.9|735036.9|736036.9|735036.9|735965|734965|29
1628778390000|2021-08-12 14:26:30|736041.2|735041.2|736045.9|735045.9|736055.1|735055.1|736028.5|735028.5|38
1628778400000|2021-08-12 14:26:40|736046.3|735046.3|736043|735043|736049|735049|736043|735043|27
1628778410000|2021-08-12 14:26:50|736043.2|735043.2|736078.2|735078.2|736081.2|735081.2|736043|735043|35
1628778420000|2021-08-12 14:27:00|736075.4|735075.4|736106.3|735106.3|736581|735121.4|736064.5|734579.8|34
1628778430000|2021-08-12 14:27:10|736104.7|735104.7|736122.9|735122.9|736126.5|735126.5|736104.7|735104.7|32
1628778440000|2021-08-12 14:27:20|736135.7|735135.7|736137.7|735137.7|736148.5|735148.5|736114.3|735114.3|36
1628778450000|2021-08-12 14:27:30|736136.7|735136.7|736130.9|735130.9|736149.5|735149.5|736130.9|735130.9|14
1628778460000|2021-08-12 14:27:40|736131.5|735131.5|736136|735136|736136|735136|736129.9|735129.9|17
1628778470000|2021-08-12 14:27:50|736135.4|735135.4|736129.5|735129.5|736135.4|735135.4|736129.2|735129.2|18
1628778480000|2021-08-12 14:28:00|736130.9|735130.9|736148.7|735148.7|736183.7|735183.7|736130.9|735130.9|28
1628778490000|2021-08-12 14:28:10|736151.6|735151.6|736139.9|735139.9|736161.1|735161.1|736135.8|735135.8|26
1628778500000|2021-08-12 14:28:20|736140.3|735140.3|736132.9|735132.9|736141.2|735141.2|736132.9|735132.9|19
1628778510000|2021-08-12 14:28:30|736125.9|735125.9|736134.5|735134.5|736134.7|735134.7|736125.9|735125.9|12
1628778520000|2021-08-12 14:28:40|736134.6|735134.6|736137.9|735137.9|736139.2|735139.2|736134.6|735134.6|7
1628778530000|2021-08-12 14:28:50|736138.3|735138.3|736129|735129|736171.8|735171.8|736118.1|735118.1|23
1628778540000|2021-08-12 14:29:00|736127.3|735127.3|736276.5|735276.5|736281.4|735281.4|736124.4|735124.4|35
1628778550000|2021-08-12 14:29:10|736275.8|735275.8|736902.6|734902.6|736902.6|735408.6|736275.8|734898.7|35
1628778560000|2021-08-12 14:29:20|736893.2|734893.2|736365.6|735365.6|736903|735407.2|736365.2|734893.2|31
1628778570000|2021-08-12 14:29:30|736365|735365|736336.6|735336.6|736365|735365|736331.8|735331.8|37
1628778580000|2021-08-12 14:29:40|736339.3|735339.3|736341.1|735341.1|736345.7|735345.7|736337.2|735337.2|35
1628778590000|2021-08-12 14:29:50|736339.1|735339.1|736357.7|735357.7|736367.7|735367.7|736339.1|735339.1|33
1628778600000|2021-08-12 14:30:00|736358.1|735358.1|736374|735374|736376.6|735376.6|736354.8|735354.8|32
1628778610000|2021-08-12 14:30:10|736374.8|735374.8|736398.3|735398.3|736410.6|735410.6|736373.1|735373.1|31
1628778620000|2021-08-12 14:30:20|736400|735400|736358.7|735358.7|736409.2|735409.2|736355.4|735355.4|34
1628778630000|2021-08-12 14:30:30|736356.2|735356.2|736368|735368|736370.7|735370.7|736356.2|735356.2|31
1628778640000|2021-08-12 14:30:40|736368.3|735368.3|736369.5|735369.5|736376.6|735376.6|736368.1|735368.1|30
1628778650000|2021-08-12 14:30:50|736370|735370|736314.5|735314.5|736370|735370|736314.5|735314.5|30
1628778660000|2021-08-12 14:31:00|736314.1|735314.1|736245.2|735245.2|736315.1|735315.1|736234.8|735234.8|34
1628778670000|2021-08-12 14:31:10|736244.8|735244.8|736264.8|735264.8|736265.3|735265.3|736244.8|735244.8|35
1628778680000|2021-08-12 14:31:20|736263.1|735263.1|736270.2|735270.2|736278.9|735278.9|736260.9|735260.9|38
1628778690000|2021-08-12 14:31:30|736272.9|735272.9|736324.2|735324.2|736327.7|735327.7|736270|735270|33
1628778700000|2021-08-12 14:31:40|736378.1|735378.1|736394.8|735394.8|736402.9|735402.9|736334|735334|35
1628778710000|2021-08-12 14:31:50|736396.9|735396.9|736415.5|735415.5|736428.7|735428.7|736396|735396|30
1628778720000|2021-08-12 14:32:00|736413.8|735413.8|736453.4|735453.4|736455.4|735455.4|736411.5|735411.5|26
1628778730000|2021-08-12 14:32:10|736454|735454|736451.9|735451.9|736463.8|735463.8|736450.9|735450.9|21
1628778740000|2021-08-12 14:32:20|736450.5|735450.5|736453.8|735453.8|736458|735458|736450.5|735450.5|21
1628778750000|2021-08-12 14:32:30|736453.2|735453.2|736446.1|735446.1|736456.9|735456.9|736398.7|735398.7|27
1628778760000|2021-08-12 14:32:40|736450|735450|736460.5|735460.5|736472.3|735472.3|736448.8|735448.8|29
1628778770000|2021-08-12 14:32:50|736463.1|735463.1|736486.5|735486.5|736510.4|735510.4|736463.1|735463.1|37
1628778780000|2021-08-12 14:33:00|736485.6|735485.6|736543|735543|736543|735543|736485.6|735485.6|38
1628778790000|2021-08-12 14:33:10|736539.8|735539.8|736532.3|735532.3|736543.8|735543.8|736495.3|735495.3|35
1628778800000|2021-08-12 14:33:20|736529.3|735529.3|736530.6|735530.6|736531.6|735531.6|736502.9|735502.9|31
1628778810000|2021-08-12 14:33:30|736525.8|735525.8|736537.3|735537.3|736545.2|735545.2|736524.5|735524.5|20
1628778820000|2021-08-12 14:33:40|736536.5|735536.5|736536.6|735536.6|736545.8|735545.8|736535.5|735535.5|27
1628778830000|2021-08-12 14:33:50|736536.7|735536.7|736511.7|735511.7|736536.7|735536.7|736493.3|735493.3|26
1628778840000|2021-08-12 14:34:00|736512.7|735512.7|736521.6|735521.6|736526.2|735526.2|736472.7|735472.7|35
1628778850000|2021-08-12 14:34:10|736523.4|735523.4|736617.7|735617.7|736635.3|735635.3|736517.6|735517.6|31
1628778860000|2021-08-12 14:34:20|736618.7|735618.7|736623.5|735623.5|736638.3|735638.3|736614.7|735614.7|27
1628778870000|2021-08-12 14:34:30|736623.9|735623.9|736628.1|735628.1|736630.3|735630.3|736623.6|735623.6|26
1628778880000|2021-08-12 14:34:40|736627.9|735627.9|736623.2|735623.2|736628.1|735628.1|736616.7|735616.7|22
1628778890000|2021-08-12 14:34:50|736623.1|735623.1|736570.9|735570.9|736623.7|735623.7|736570.9|735570.9|33
1628778900000|2021-08-12 14:35:00|736573.7|735573.7|736610.5|735610.5|736613.6|735613.6|736573.7|735573.7|31
1628778910000|2021-08-12 14:35:10|736621.8|735621.8|736616.6|735616.6|736627.9|735627.9|736610.4|735610.4|27
1628778920000|2021-08-12 14:35:20|736614.4|735614.4|736572.8|735572.8|736616.3|735616.3|736569.5|735569.5|33
1628778930000|2021-08-12 14:35:30|736572|735572|736584.7|735584.7|736593|735593|736563.7|735563.7|36
1628778940000|2021-08-12 14:35:40|736584.1|735584.1|736558|735558|736584.1|735584.1|736551|735551|29
1628778950000|2021-08-12 14:35:50|736556.8|735556.8|736549.4|735549.4|736568.4|735568.4|736546|735546|30
1628778960000|2021-08-12 14:36:00|736549.7|735549.7|736519.1|735519.1|736562.2|735562.2|736514|735514|30
1628778970000|2021-08-12 14:36:10|736519.3|735519.3|736505.1|735505.1|736535.4|735535.4|736490.3|735490.3|28
1628778980000|2021-08-12 14:36:20|736505.5|735505.5|736499|735499|736506.7|735506.7|736492.6|735492.6|27
1628778990000|2021-08-12 14:36:30|736507|735507|736523.1|735523.1|736523.6|735523.6|736501.3|735501.3|35
1628779000000|2021-08-12 14:36:40|736520.6|735520.6|736481.6|735481.6|736524.4|735524.4|736478|735478|29
1628779010000|2021-08-12 14:36:50|736479.9|735479.9|736481.4|735481.4|736489.5|735489.5|736477.8|735477.8|21
1628779020000|2021-08-12 14:37:00|736481.2|735481.2|736518.3|735518.3|736538.1|735538.1|736481.2|735481.2|32
1628779030000|2021-08-12 14:37:10|736518.2|735518.2|736533.7|735533.7|736537.7|735537.7|736517.7|735517.7|25
1628779040000|2021-08-12 14:37:20|736533.1|735533.1|736574.8|735574.8|736629.4|735629.4|736533|735533|27
1628779050000|2021-08-12 14:37:30|736578.2|735578.2|736524.9|735524.9|736580.8|735580.8|736523.5|735523.5|32
1628779060000|2021-08-12 14:37:40|736524.4|735524.4|736519.9|735519.9|736524.4|735524.4|736517.6|735517.6|17
1628779070000|2021-08-12 14:37:50|736516.8|735516.8|736518.3|735518.3|736521.6|735521.6|736516.8|735516.8|11
1628779080000|2021-08-12 14:38:00|736519.4|735519.4|736563.8|735563.8|736563.8|735563.8|736519.4|735519.4|30
1628779090000|2021-08-12 14:38:10|736564.2|735564.2|736678.4|735678.4|736678.4|735678.4|736556|735556|23
1628779100000|2021-08-12 14:38:20|736673.8|735673.8|736633.5|735633.5|736674.5|735674.5|736630.8|735630.8|34
1628779110000|2021-08-12 14:38:30|736633.1|735633.1|736607.5|735607.5|736634.3|735634.3|736605.9|735605.9|31
1628779120000|2021-08-12 14:38:40|736608.5|735608.5|736610.8|735610.8|736610.8|735610.8|736573.9|735573.9|27
1628779130000|2021-08-12 14:38:50|736611.3|735611.3|736601.6|735601.6|736611.3|735611.3|736592.5|735592.5|24
1628779140000|2021-08-12 14:39:00|736600.2|735600.2|736600.1|735600.1|736603|735603|736596.1|735596.1|28
1628779150000|2021-08-12 14:39:10|736600.5|735600.5|736602.9|735602.9|736615.1|735615.1|736590.4|735590.4|24
1628779160000|2021-08-12 14:39:20|736603.4|735603.4|736600.1|735600.1|736604.3|735604.3|736595.2|735595.2|19
1628779170000|2021-08-12 14:39:30|736601.2|735601.2|736629.8|735629.8|736632.2|735632.2|736591.4|735591.4|26
1628779180000|2021-08-12 14:39:40|736628.2|735628.2|736653.4|735653.4|736655.3|735655.3|736613.6|735613.6|23
1628779190000|2021-08-12 14:39:50|736651.8|735651.8|736655.4|735655.4|736661.2|735661.2|736639.8|735639.8|23
1628779200000|2021-08-12 14:40:00|736650.4|735650.4|736558|735558|736654|735654|736558|735558|30
1628779210000|2021-08-12 14:40:10|736576.2|735576.2|736506.5|735506.5|736576.2|735576.2|736506.1|735506.1|31
1628779220000|2021-08-12 14:40:20|736514|735514|736490|735490|736517.4|735517.4|736489.9|735489.9|33
1628779230000|2021-08-12 14:40:30|736487.2|735487.2|736479.2|735479.2|736493.4|735493.4|736470|735470|23
1628779240000|2021-08-12 14:40:40|736480|735480|736465.7|735465.7|736485.9|735485.9|736461|735461|25
1628779250000|2021-08-12 14:40:50|736465.9|735465.9|736480.4|735480.4|736481.1|735481.1|736465.1|735465.1|19
1628779260000|2021-08-12 14:41:00|736462.5|735462.5|736446.2|735446.2|736462.5|735462.5|736430.6|735430.6|37
1628779270000|2021-08-12 14:41:10|736444.8|735444.8|736458.6|735458.6|736462.6|735462.6|736444.7|735444.7|32
1628779280000|2021-08-12 14:41:20|736457.5|735457.5|736522.4|735522.4|736531.5|735531.5|736457.2|735457.2|31
1628779290000|2021-08-12 14:41:30|736523.3|735523.3|736543.9|735543.9|736554.4|735554.4|736518.7|735518.7|36
1628779300000|2021-08-12 14:41:40|736544.7|735544.7|736546.8|735546.8|736548.5|735548.5|736539.3|735539.3|28
1628779310000|2021-08-12 14:41:50|736547.3|735547.3|736547.6|735547.6|736550.9|735550.9|736539.7|735539.7|35
1628779320000|2021-08-12 14:42:00|736541.6|735541.6|736497.6|735497.6|736543.3|735543.3|736481.1|735481.1|25
1628779330000|2021-08-12 14:42:10|736499.2|735499.2|736489.9|735489.9|736519.3|735519.3|736485|735485|16
1628779340000|2021-08-12 14:42:20|736487.5|735487.5|736486.9|735486.9|736488.6|735488.6|736485|735485|21
1628779350000|2021-08-12 14:42:30|736487.9|735487.9|736481.5|735481.5|736492.7|735492.7|736475.5|735475.5|24
1628779360000|2021-08-12 14:42:40|736477.9|735477.9|736494.9|735494.9|736495.1|735495.1|736470.9|735470.9|20
1628779370000|2021-08-12 14:42:50|736484.5|735484.5|736474.1|735474.1|736484.5|735484.5|736473.5|735473.5|24
1628779380000|2021-08-12 14:43:00|736474|735474|736525.3|735525.3|736527.3|735527.3|736474|735474|24
1628779390000|2021-08-12 14:43:10|736530.3|735530.3|736502.4|735502.4|736530.3|735530.3|736493.4|735493.4|30
1628779400000|2021-08-12 14:43:20|736503.3|735503.3|736492.2|735492.2|736504|735504|736491.9|735491.9|20
1628779410000|2021-08-12 14:43:30|736496.2|735496.2|736452.8|735452.8|736498.6|735498.6|736451.1|735451.1|33
1628779420000|2021-08-12 14:43:40|736452.3|735452.3|736488.8|735488.8|736494.8|735494.8|736451.7|735451.7|27
1628779430000|2021-08-12 14:43:50|736490.1|735490.1|736507.9|735507.9|736512.3|735512.3|736490.1|735490.1|27
1628779440000|2021-08-12 14:44:00|736508.1|735508.1|736517.8|735517.8|736531.7|735531.7|736507.4|735507.4|30
1628779450000|2021-08-12 14:44:10|736517.6|735517.6|736527|735527|736548.5|735548.5|736517.3|735517.3|31
1628779460000|2021-08-12 14:44:20|736528|735528|736528.7|735528.7|736532.7|735532.7|736527.7|735527.7|27
1628779470000|2021-08-12 14:44:30|736518|735518|736480.8|735480.8|736518|735518|736453.7|735453.7|32
1628779480000|2021-08-12 14:44:40|736480.5|735480.5|736471.9|735471.9|736483.3|735483.3|736471.9|735471.9|28
1628779490000|2021-08-12 14:44:50|736470|735470|736389.5|735389.5|736470|735470|736383.2|735383.2|24
1628779500000|2021-08-12 14:45:00|736368.1|735368.1|736416.6|735416.6|736430.9|735430.9|736368.1|735368.1|35
1628779510000|2021-08-12 14:45:10|736416.8|735416.8|736428.2|735428.2|736428.2|735428.2|736409.3|735409.3|32
1628779520000|2021-08-12 14:45:20|736427.1|735427.1|736429.5|735429.5|736438|735438|736420.3|735420.3|30
1628779530000|2021-08-12 14:45:30|736428.8|735428.8|736433|735433|736440.6|735440.6|736412|735412|29
1628779540000|2021-08-12 14:45:40|736434|735434|736431.5|735431.5|736435.5|735435.5|736431.2|735431.2|25
1628779550000|2021-08-12 14:45:50|736432.2|735432.2|736434.8|735434.8|736437|735437|736432.2|735432.2|16
1628779560000|2021-08-12 14:46:00|736435.1|735435.1|736441.9|735441.9|736441.9|735441.9|736434.6|735434.6|16
1628779570000|2021-08-12 14:46:10|736441.6|735441.6|736462.8|735462.8|736473.7|735473.7|736440.1|735440.1|25
1628779580000|2021-08-12 14:46:20|736474.2|735474.2|736470.6|735470.6|736476|735476|736467.2|735467.2|24
1628779590000|2021-08-12 14:46:30|736470.4|735470.4|736471.4|735471.4|736471.4|735471.4|736469.6|735469.6|17
1628779600000|2021-08-12 14:46:40|736471.7|735471.7|736462.3|735462.3|736475.6|735475.6|736462.3|735462.3|27
1628779610000|2021-08-12 14:46:50|736461.9|735461.9|736464.6|735464.6|736465.6|735465.6|736445.7|735445.7|29
1628779620000|2021-08-12 14:47:00|736472.6|735472.6|736507.3|735507.3|736512|735512|736472.6|735472.6|29
1628779630000|2021-08-12 14:47:10|736506.9|735506.9|736414|735414|736976.9|735508.1|736402.8|734974.8|27
1628779640000|2021-08-12 14:47:20|736413.7|735413.7|736376.6|735376.6|736418.6|735418.6|736354.2|735354.2|30
1628779650000|2021-08-12 14:47:30|736364.2|735364.2|736377.2|735377.2|736380.4|735380.4|736334.2|735334.2|27
1628779660000|2021-08-12 14:47:40|736378.5|735378.5|736371.1|735371.1|736433.4|735433.4|736362.3|735362.3|34
1628779670000|2021-08-12 14:47:50|736370.4|735370.4|736418.6|735418.6|736423.1|735423.1|736369.3|735369.3|29
1628779680000|2021-08-12 14:48:00|736425.9|735425.9|736393.5|735393.5|736441.3|735441.3|736393|735393|30
1628779690000|2021-08-12 14:48:10|736390.4|735390.4|736382.8|735382.8|736398.8|735398.8|736359.5|735359.5|27
1628779700000|2021-08-12 14:48:20|736382.2|735382.2|736381.1|735381.1|736390.9|735390.9|736379.6|735379.6|27
1628779710000|2021-08-12 14:48:30|736381.3|735381.3|736383.4|735383.4|736388.5|735388.5|736380.5|735380.5|23
1628779720000|2021-08-12 14:48:40|736383.8|735383.8|736381|735381|736388|735388|736381|735381|20
1628779730000|2021-08-12 14:48:50|736379|735379|736390|735390|736393.3|735393.3|736377.4|735377.4|22
1628779740000|2021-08-12 14:49:00|736388.5|735388.5|736418.1|735418.1|736423.1|735423.1|736387.9|735387.9|23
1628779750000|2021-08-12 14:49:10|736416.9|735416.9|736403.1|735403.1|736418.9|735418.9|736401.7|735401.7|22
1628779760000|2021-08-12 14:49:20|736401.8|735401.8|736364.2|735364.2|736419.6|735419.6|736364.2|735364.2|26
1628779770000|2021-08-12 14:49:30|736357|735357|736364.1|735364.1|736377|735377|736357|735357|28
1628779780000|2021-08-12 14:49:40|736360.1|735360.1|736281.4|735281.4|736378.8|735378.8|736262.7|735262.7|31
1628779790000|2021-08-12 14:49:50|736284|735284|736259.3|735259.3|736788|735293.4|736251.8|734785.7|37
1628779800000|2021-08-12 14:50:00|736259.2|735259.2|736231.6|735231.6|736260.4|735260.4|736224|735224|38
1628779810000|2021-08-12 14:50:10|736231.3|735231.3|736168.5|735168.5|736233.5|735233.5|736156.1|735156.1|36
1628779820000|2021-08-12 14:50:20|736172.1|735172.1|736167.6|735167.6|736172.5|735172.5|736153.4|735153.4|25
1628779830000|2021-08-12 14:50:30|736166.3|735166.3|736173.3|735173.3|736175.1|735175.1|736156.2|735156.2|29
1628779840000|2021-08-12 14:50:40|736173.5|735173.5|736188|735188|736210.1|735210.1|736173.5|735173.5|34
1628779850000|2021-08-12 14:50:50|736188.9|735188.9|736189.6|735189.6|736195.7|735195.7|736176.3|735176.3|29
1628779860000|2021-08-12 14:51:00|736190.6|735190.6|736248.1|735248.1|736270.5|735270.5|736190.6|735190.6|36
1628779870000|2021-08-12 14:51:10|736244.2|735244.2|736285.7|735285.7|736290|735290|736236.3|735236.3|31
1628779880000|2021-08-12 14:51:20|736276.1|735276.1|736313.7|735313.7|736315.9|735315.9|736252.5|735252.5|35
1628779890000|2021-08-12 14:51:30|736302.4|735302.4|736226.4|735226.4|736302.4|735302.4|736222.6|735222.6|35
1628779900000|2021-08-12 14:51:40|736225.3|735225.3|736226.9|735226.9|736236.7|735236.7|736224.1|735224.1|31
1628779910000|2021-08-12 14:51:50|736237.3|735237.3|736199.4|735199.4|736237.3|735237.3|736174.9|735174.9|27
1628779920000|2021-08-12 14:52:00|736198.9|735198.9|736169.8|735169.8|736205.2|735205.2|736168.9|735168.9|24
1628779930000|2021-08-12 14:52:10|736170.4|735170.4|736194.5|735194.5|736220.7|735220.7|736166.6|735166.6|29
1628779940000|2021-08-12 14:52:20|736186.2|735186.2|736175.4|735175.4|736198.5|735198.5|736166.5|735166.5|31
1628779950000|2021-08-12 14:52:30|736157|735157|736155.6|735155.6|736175.2|735175.2|736155.6|735155.6|22
1628779960000|2021-08-12 14:52:40|736155.4|735155.4|736153.2|735153.2|736175.4|735175.4|736151.1|735151.1|28
1628779970000|2021-08-12 14:52:50|736152.7|735152.7|736161.9|735161.9|736161.9|735161.9|736148.8|735148.8|19
1628779980000|2021-08-12 14:53:00|736161.6|735161.6|736129.5|735129.5|736161.6|735161.6|736116.6|735116.6|23
1628779990000|2021-08-12 14:53:10|736126.9|735126.9|736125.5|735125.5|736128.7|735128.7|736114.5|735114.5|24
1628780000000|2021-08-12 14:53:20|736123.6|735123.6|736123.5|735123.5|736125.6|735125.6|736123.5|735123.5|18
1628780010000|2021-08-12 14:53:30|736124.3|735124.3|736127.9|735127.9|736131|735131|736123.7|735123.7|22
1628780020000|2021-08-12 14:53:40|736125.2|735125.2|736122.8|735122.8|736127|735127|736117|735117|21
1628780030000|2021-08-12 14:53:50|736127.5|735127.5|736129.9|735129.9|736136|735136|736123.7|735123.7|22
1628780040000|2021-08-12 14:54:00|736132.2|735132.2|736043.5|735043.5|736137.3|735137.3|736041.2|735041.2|29
1628780050000|2021-08-12 14:54:10|736042.7|735042.7|736036.2|735036.2|736042.7|735042.7|736033.6|735033.6|25
1628780060000|2021-08-12 14:54:20|736036.1|735036.1|736054.7|735054.7|736054.9|735054.9|736036.1|735036.1|31
1628780070000|2021-08-12 14:54:30|736055.1|735055.1|736043.7|735043.7|736055.5|735055.5|736020.9|735020.9|27
1628780080000|2021-08-12 14:54:40|736042.4|735042.4|736040.1|735040.1|736044.6|735044.6|736018.9|735018.9|34
1628780090000|2021-08-12 14:54:50|736047.4|735047.4|736050.7|735050.7|736063.5|735063.5|736038.7|735038.7|33
1628780100000|2021-08-12 14:55:00|736051.7|735051.7|736060.8|735060.8|736063.6|735063.6|736041.5|735041.5|33
1628780110000|2021-08-12 14:55:10|736061.2|735061.2|736145.9|735145.9|736149.5|735149.5|736060.8|735060.8|34
1628780120000|2021-08-12 14:55:20|736147.9|735147.9|736133.6|735133.6|736147.9|735147.9|736106.7|735106.7|34
1628780130000|2021-08-12 14:55:30|736136|735136|736133.6|735133.6|736138.7|735138.7|736115.8|735115.8|27
1628780140000|2021-08-12 14:55:40|736136.1|735136.1|736128.5|735128.5|736140|735140|736125.4|735125.4|20
1628780150000|2021-08-12 14:55:50|736127|735127|736127.3|735127.3|736130|735130|736125.5|735125.5|21
1628780160000|2021-08-12 14:56:00|736128.3|735128.3|736128.1|735128.1|736130.2|735130.2|736127.5|735127.5|29
1628780170000|2021-08-12 14:56:10|736128.3|735128.3|736093|735093|736587.2|735130.3|736086.7|734587.2|30
1628780180000|2021-08-12 14:56:20|736090.6|735090.6|736081.7|735081.7|736092.4|735092.4|736080.5|735080.5|31
1628780190000|2021-08-12 14:56:30|736081.2|735081.2|736077|735077|736093.7|735093.7|736073|735073|29
1628780200000|2021-08-12 14:56:40|736077.1|735077.1|736087.9|735087.9|736090.2|735090.2|736075.9|735075.9|24
1628780210000|2021-08-12 14:56:50|736085.1|735085.1|736084|735084|736085.1|735085.1|736075.5|735075.5|22
1628780220000|2021-08-12 14:57:00|736082|735082|736087.5|735087.5|736101.4|735101.4|736082|735082|33
1628780230000|2021-08-12 14:57:10|736084.2|735084.2|736063.8|735063.8|736087.7|735087.7|736059.2|735059.2|24
1628780240000|2021-08-12 14:57:20|736064.2|735064.2|736062.9|735062.9|736083.6|735083.6|736055.1|735055.1|23
1628780250000|2021-08-12 14:57:30|736061.3|735061.3|736056.1|735056.1|736083.6|735083.6|736056.1|735056.1|31
1628780260000|2021-08-12 14:57:40|736055.5|735055.5|736062.5|735062.5|736082.5|735082.5|736053.9|735053.9|26
1628780270000|2021-08-12 14:57:50|736053.6|735053.6|736122.2|735122.2|736123.9|735123.9|736053.6|735053.6|36
1628780280000|2021-08-12 14:58:00|736123.6|735123.6|736077|735077|736583.4|735127.4|736056.6|734583.4|33
1628780290000|2021-08-12 14:58:10|736076.1|735076.1|736068.1|735068.1|736148|735148|736062.8|735062.8|26
1628780300000|2021-08-12 14:58:20|736072.9|735072.9|736074.2|735074.2|736079.7|735079.7|736063.7|735063.7|31
1628780310000|2021-08-12 14:58:30|736075.3|735075.3|736132.3|735132.3|736133.6|735133.6|736071.9|735071.9|31
1628780320000|2021-08-12 14:58:40|736132.5|735132.5|736147.7|735147.7|736159.9|735159.9|736121.4|735121.4|33
1628780330000|2021-08-12 14:58:50|736149.1|735149.1|736148.7|735148.7|736150.1|735150.1|736135.2|735135.2|21
1628780340000|2021-08-12 14:59:00|736150.7|735150.7|736301.9|735301.9|736348.7|735348.7|736145.8|735145.8|33
1628780350000|2021-08-12 14:59:10|736300.6|735300.6|736316.6|735316.6|736330.2|735330.2|736295.7|735295.7|34
1628780360000|2021-08-12 14:59:20|736317.5|735317.5|736320.2|735320.2|736322.3|735322.3|736312.3|735312.3|26
1628780370000|2021-08-12 14:59:30|736321.7|735321.7|736423.5|735423.5|736427.5|735427.5|736320.2|735320.2|29
1628780380000|2021-08-12 14:59:40|736425.4|735425.4|736319.9|735319.9|736791.5|735426.1|736285.5|734782.8|36
1628780390000|2021-08-12 14:59:50|736317.2|735317.2|736257.5|735257.5|736761.5|735324.1|736244.6|734747.6|37
1628780400000|2021-08-12 15:00:00|736250.7|735250.7|736281.1|735281.1|736286.3|735286.3|736238|735238|34
1628780410000|2021-08-12 15:00:10|736262.4|735262.4|736389.5|735389.5|736389.5|735389.5|736261.7|735261.7|29
1628780420000|2021-08-12 15:00:20|736399.9|735399.9|736363.5|735363.5|736871.9|735416|736339.5|734865.9|40
1628780430000|2021-08-12 15:00:30|736362.2|735362.2|736381.6|735381.6|736893.9|735391.8|736343.4|734893.9|34
1628780440000|2021-08-12 15:00:40|736380.8|735380.8|736385.2|735385.2|736400.4|735400.4|736377.1|735377.1|37
1628780450000|2021-08-12 15:00:50|736387.2|735387.2|736383.6|735383.6|736910.6|735410.1|736336.5|734874.4|35
1628780460000|2021-08-12 15:01:00|736376.1|735376.1|736385.2|735385.2|736925.2|735450|736368.8|734865.1|38
1628780470000|2021-08-12 15:01:10|736386|735386|736382.9|735382.9|736900.7|735394.1|736373.7|734882.8|37
1628780480000|2021-08-12 15:01:20|736391.5|735391.5|736374.4|735374.4|736391.5|735391.5|736369.7|735369.7|34
1628780490000|2021-08-12 15:01:30|736374|735374|736376.9|735376.9|736902.5|735398.1|736373.6|734872.9|37
1628780500000|2021-08-12 15:01:40|736389.9|735389.9|736432.1|735432.1|736939.7|735432.1|736372.2|734882|39
1628780510000|2021-08-12 15:01:50|736919.8|734919.8|736961.1|734961.1|736969.6|735473|736460.2|734919.8|35
1628780520000|2021-08-12 15:02:00|736956.2|734956.2|736511.1|735511.1|737009.8|735519.5|736489.2|734950.9|30
1628780530000|2021-08-12 15:02:10|736510.7|735510.7|736516.9|735516.9|737021.3|735529.5|736499.8|734998.5|31
1628780540000|2021-08-12 15:02:20|736514.7|735514.7|736530.8|735530.8|736536.2|735536.2|736512.9|735512.9|30
1628780550000|2021-08-12 15:02:30|736534.1|735534.1|736525.5|735525.5|736569.6|735569.6|736525.5|735525.5|37
1628780560000|2021-08-12 15:02:40|737005.2|735005.2|736449.4|735449.4|737005.2|735496.5|736442.2|734933.4|31
1628780570000|2021-08-12 15:02:50|736447.4|735447.4|736452.8|735452.8|736933.8|735460.9|736416|734917.5|23
1628780580000|2021-08-12 15:03:00|736457.5|735457.5|736464.2|735464.2|736464.5|735464.5|736453.7|735453.7|19
1628780590000|2021-08-12 15:03:10|736464.3|735464.3|736460|735460|736464.3|735464.3|736460|735460|14
1628780600000|2021-08-12 15:03:20|736460.6|735460.6|736503.1|735503.1|736978.8|735505.4|736459.4|734978.8|30
1628780610000|2021-08-12 15:03:30|736506.2|735506.2|736540.8|735540.8|736548.5|735548.5|736503.9|735503.9|34
1628780620000|2021-08-12 15:03:40|736540|735540|736565.3|735565.3|736565.3|735565.3|736540|735540|23
1628780630000|2021-08-12 15:03:50|736572.8|735572.8|736569.7|735569.7|736576.7|735576.7|736563.4|735563.4|22
1628780640000|2021-08-12 15:04:00|736567.7|735567.7|736557.5|735557.5|736567.7|735567.7|736553.7|735553.7|24
1628780650000|2021-08-12 15:04:10|736558.4|735558.4|736569.9|735569.9|736575.2|735575.2|736556.8|735556.8|17
1628780660000|2021-08-12 15:04:20|736566.3|735566.3|737064|735064|737069.2|735571.8|736557.7|735045.4|23
1628780670000|2021-08-12 15:04:30|736572.1|735572.1|737079.1|735079.1|737079.1|735588.7|736563|735068.7|30
1628780680000|2021-08-12 15:04:40|737076.8|735076.8|736564.3|735564.3|737076.8|735588.8|736559.7|735076.8|29
1628780690000|2021-08-12 15:04:50|736571.9|735571.9|736571.4|735571.4|736574.9|735574.9|736566.4|735566.4|21
1628780700000|2021-08-12 15:05:00|736572.1|735572.1|736567.1|735567.1|736573.5|735573.5|736557.7|735557.7|23
1628780710000|2021-08-12 15:05:10|736568.2|735568.2|736551.5|735551.5|736568.2|735568.2|736536.1|735536.1|28
1628780720000|2021-08-12 15:05:20|736548.4|735548.4|736551.2|735551.2|737090.9|735578.9|736548.4|735061.4|35
1628780730000|2021-08-12 15:05:30|736552|735552|737061.5|735061.5|737061.5|735570.2|736546.9|735058.4|28
1628780740000|2021-08-12 15:05:40|737060.7|735060.7|737069.6|735069.6|737069.6|735069.6|737059.1|735059.1|32
1628780750000|2021-08-12 15:05:50|737069.7|735069.7|737121.9|735121.9|737121.9|735121.9|737069.7|735069.7|34
1628780760000|2021-08-12 15:06:00|737125.1|735125.1|736589.1|735589.1|737126.6|735609.3|736579.4|735086.8|35
1628780770000|2021-08-12 15:06:10|736588.1|735588.1|737097.7|735097.7|737099.1|735592.5|736573.5|735069.3|37
1628780780000|2021-08-12 15:06:20|737100.3|735100.3|737083.7|735083.7|737100.3|735100.3|737083.7|735083.7|22
1628780790000|2021-08-12 15:06:30|737038.1|735038.1|736526.4|735526.4|737056.4|735545.4|736526.4|735028|27
1628780800000|2021-08-12 15:06:40|736533.5|735533.5|736494|735494|736992|735533.5|736472.6|734982|29
1628780810000|2021-08-12 15:06:50|736489.7|735489.7|736486.7|735486.7|736492.2|735492.2|736482.3|735482.3|30
1628780820000|2021-08-12 15:07:00|736486.8|735486.8|736609.6|735609.6|737046|735611.2|736486.8|735046|31
1628780830000|2021-08-12 15:07:10|736613|735613|736622|735622|736627.8|735627.8|736605.8|735605.8|34
1628780840000|2021-08-12 15:07:20|736622.4|735622.4|736618.3|735618.3|736634.5|735634.5|736614.7|735614.7|29
1628780850000|2021-08-12 15:07:30|736618.4|735618.4|736600.5|735600.5|737100.2|735618.4|736540.4|735063.5|27
1628780860000|2021-08-12 15:07:40|736592.5|735592.5|736581.2|735581.2|736593.3|735593.3|736563|735563|31
1628780870000|2021-08-12 15:07:50|736582.3|735582.3|736604.5|735604.5|736610.6|735610.6|736581.4|735581.4|30
1628780880000|2021-08-12 15:08:00|736605|735605|736634|735634|736634|735634|736600.3|735600.3|29
1628780890000|2021-08-12 15:08:10|736630.8|735630.8|736612.7|735612.7|736637.2|735637.2|736612.4|735612.4|31
1628780900000|2021-08-12 15:08:20|736615.5|735615.5|736620.5|735620.5|736620.5|735620.5|736612.5|735612.5|31
1628780910000|2021-08-12 15:08:30|736616.1|735616.1|736627.6|735627.6|736631.8|735631.8|736614.4|735614.4|29
1628780920000|2021-08-12 15:08:40|736626.4|735626.4|736599.7|735599.7|736631|735631|736591.6|735591.6|28
1628780930000|2021-08-12 15:08:50|736600.2|735600.2|736564.7|735564.7|736600.2|735600.2|736564.7|735564.7|17
1628780940000|2021-08-12 15:09:00|736577.5|735577.5|736575.7|735575.7|736587|735587|736570.7|735570.7|28
1628780950000|2021-08-12 15:09:10|736534.9|735534.9|736546.2|735546.2|736570.2|735570.2|736534.9|735534.9|31
1628780960000|2021-08-12 15:09:20|736546|735546|736523|735523|736546.5|735546.5|736513|735513|20
1628780970000|2021-08-12 15:09:30|736522|735522|736506.1|735506.1|736526.5|735526.5|736475.5|735475.5|27
1628780980000|2021-08-12 15:09:40|736507.5|735507.5|736525.4|735525.4|736527.6|735527.6|736500.8|735500.8|26
1628780990000|2021-08-12 15:09:50|736527.5|735527.5|736532|735532|736537.9|735537.9|736511.9|735511.9|17
1628781000000|2021-08-12 15:10:00|736529.4|735529.4|736800.4|735800.4|736811.6|735811.6|736529.4|735529.4|38
1628781010000|2021-08-12 15:10:10|736782.4|735782.4|736802.9|735802.9|736832.8|735832.8|736782.4|735782.4|37
1628781020000|2021-08-12 15:10:20|736800.3|735800.3|736768|735768|737255.9|735800.3|736742.3|735255.9|34
1628781030000|2021-08-12 15:10:30|736767|735767|736747.1|735747.1|736812.2|735812.2|736747.1|735747.1|38
1628781040000|2021-08-12 15:10:40|736745.3|735745.3|736752.7|735752.7|736752.7|735752.7|736725.3|735725.3|33
1628781050000|2021-08-12 15:10:50|736752|735752|736760.5|735760.5|736771.4|735771.4|736746.9|735746.9|32
1628781060000|2021-08-12 15:11:00|736759.3|735759.3|736746.4|735746.4|736769.1|735769.1|736741.6|735741.6|33
1628781070000|2021-08-12 15:11:10|736744|735744|736748.4|735748.4|736749.3|735749.3|736742.5|735742.5|30
1628781080000|2021-08-12 15:11:20|736747.9|735747.9|736745.6|735745.6|736750.1|735750.1|736745.6|735745.6|19
1628781090000|2021-08-12 15:11:30|736745.5|735745.5|736748.6|735748.6|736748.6|735748.6|736743.8|735743.8|19
1628781100000|2021-08-12 15:11:40|736748|735748|736762.4|735762.4|736762.4|735762.4|736745.6|735745.6|21
1628781110000|2021-08-12 15:11:50|736761.7|735761.7|736738.6|735738.6|736769.8|735769.8|736721.5|735721.5|26
1628781120000|2021-08-12 15:12:00|736741.5|735741.5|736731.5|735731.5|736741.5|735741.5|736730.7|735730.7|12
1628781130000|2021-08-12 15:12:10|736732.4|735732.4|736728.4|735728.4|736734.2|735734.2|736727.2|735727.2|21
1628781140000|2021-08-12 15:12:20|736719.9|735719.9|736699.2|735699.2|736736.7|735736.7|736698.5|735698.5|19
1628781150000|2021-08-12 15:12:30|736699.3|735699.3|736696.4|735696.4|736710.5|735710.5|736695.7|735695.7|19
1628781160000|2021-08-12 15:12:40|736697.2|735697.2|736683.1|735683.1|736702.5|735702.5|736676.5|735676.5|27
1628781170000|2021-08-12 15:12:50|736683.6|735683.6|736684.2|735684.2|736696.4|735696.4|736680.5|735680.5|25
1628781180000|2021-08-12 15:13:00|736684.1|735684.1|736674.5|735674.5|736687.1|735687.1|736653.7|735653.7|18
1628781190000|2021-08-12 15:13:10|736661.3|735661.3|736663.9|735663.9|736665.9|735665.9|736643.9|735643.9|28
1628781200000|2021-08-12 15:13:20|736662.1|735662.1|736679.9|735679.9|736689.3|735689.3|736662.1|735662.1|17
1628781210000|2021-08-12 15:13:30|736693.2|735693.2|736703.2|735703.2|736722.9|735722.9|736690.1|735690.1|21
1628781220000|2021-08-12 15:13:40|736703|735703|736703.8|735703.8|736704.7|735704.7|736700.4|735700.4|21
1628781230000|2021-08-12 15:13:50|736706.6|735706.6|736818.6|735818.6|736836.1|735836.1|736703.9|735703.9|34
1628781240000|2021-08-12 15:14:00|736821.5|735821.5|736774|735774|736835.7|735835.7|736771.6|735771.6|37
1628781250000|2021-08-12 15:14:10|736774.1|735774.1|736730.6|735730.6|736777.3|735777.3|736724|735724|28
1628781260000|2021-08-12 15:14:20|736714.7|735714.7|736722.8|735722.8|736750.7|735750.7|736714.7|735714.7|27
1628781270000|2021-08-12 15:14:30|736725|735725|736755.6|735755.6|736759|735759|736725|735725|27
1628781280000|2021-08-12 15:14:40|736758.9|735758.9|736745.5|735745.5|736760|735760|736739.7|735739.7|20
1628781290000|2021-08-12 15:14:50|736745.1|735745.1|736759.2|735759.2|736759.2|735759.2|736744.4|735744.4|16
1628781300000|2021-08-12 15:15:00|736764.1|735764.1|736850.8|735850.8|736876.5|735876.5|736757.3|735757.3|34
1628781310000|2021-08-12 15:15:10|736851.6|735851.6|736847.3|735847.3|736870.3|735870.3|736839.2|735839.2|33
1628781320000|2021-08-12 15:15:20|736842.6|735842.6|736850.6|735850.6|736850.6|735850.6|736838.6|735838.6|28
1628781330000|2021-08-12 15:15:30|736848.8|735848.8|736804.9|735804.9|736851.4|735851.4|736797.3|735797.3|31
1628781340000|2021-08-12 15:15:40|736802.4|735802.4|736751.2|735751.2|736803.3|735803.3|736730.1|735730.1|35
1628781350000|2021-08-12 15:15:50|736750.8|735750.8|736734.8|735734.8|736757.3|735757.3|736724.5|735724.5|25
1628781360000|2021-08-12 15:16:00|736736.5|735736.5|736744.6|735744.6|736756.9|735756.9|736729.8|735729.8|33
1628781370000|2021-08-12 15:16:10|736748.2|735748.2|736742.6|735742.6|736748.4|735748.4|736729.4|735729.4|26
1628781380000|2021-08-12 15:16:20|736738.6|735738.6|736683.4|735683.4|736738.6|735738.6|736673.6|735673.6|34
1628781390000|2021-08-12 15:16:30|736683.5|735683.5|736703.3|735703.3|736706.2|735706.2|736668.2|735668.2|28
1628781400000|2021-08-12 15:16:40|736704.3|735704.3|736696.1|735696.1|736706.6|735706.6|736688.1|735688.1|29
1628781410000|2021-08-12 15:16:50|736707.7|735707.7|736716.4|735716.4|737228.8|735748.4|736701.2|735228.6|25
1628781420000|2021-08-12 15:17:00|736721.3|735721.3|736701|735701|736728.7|735728.7|736700.8|735700.8|32
1628781430000|2021-08-12 15:17:10|736700|735700|736715.3|735715.3|736723.9|735723.9|736699.6|735699.6|25
1628781440000|2021-08-12 15:17:20|736715.6|735715.6|736692.4|735692.4|736725.8|735725.8|736692.4|735692.4|30
1628781450000|2021-08-12 15:17:30|736690.7|735690.7|736671.3|735671.3|736692.6|735692.6|736671.2|735671.2|32
1628781460000|2021-08-12 15:17:40|736671.8|735671.8|736577.2|735577.2|737133.2|735680.6|736568.4|735079.1|35
1628781470000|2021-08-12 15:17:50|737083|735083|736573|735573|737087.2|735579.9|736557|735063.4|35
1628781480000|2021-08-12 15:18:00|736560.5|735560.5|736598.4|735598.4|737123.4|735610.2|736560.5|735106.1|36
1628781490000|2021-08-12 15:18:10|736608.6|735608.6|736595.4|735595.4|737124.2|735612.1|736591.6|735102|30
1628781500000|2021-08-12 15:18:20|736607.4|735607.4|737087|735087|737087|735608.3|736593.3|735087|21
1628781510000|2021-08-12 15:18:30|736570.4|735570.4|736570.4|735570.4|737099.7|735613.5|736561.8|735084.4|38
1628781520000|2021-08-12 15:18:40|736570|735570|736522.4|735522.4|736573.7|735573.7|736519.2|735519.2|34
1628781530000|2021-08-12 15:18:50|736522.9|735522.9|736523|735523|736525.4|735525.4|736492.9|735492.9|37
1628781540000|2021-08-12 15:19:00|736521.6|735521.6|736513.7|735513.7|736521.6|735521.6|736512.9|735512.9|17
1628781550000|2021-08-12 15:19:10|736515.3|735515.3|736522.2|735522.2|736530.5|735530.5|736507|735507|26
1628781560000|2021-08-12 15:19:20|736526.7|735526.7|736487.3|735487.3|736526.7|735526.7|736485.9|735485.9|25
1628781570000|2021-08-12 15:19:30|736488|735488|736505.6|735505.6|736520|735520|736488|735488|27
1628781580000|2021-08-12 15:19:40|736509.3|735509.3|736502.3|735502.3|736509.7|735509.7|736498.2|735498.2|21
1628781590000|2021-08-12 15:19:50|736502.4|735502.4|736499.8|735499.8|736506.5|735506.5|736499.8|735499.8|15
1628781600000|2021-08-12 15:20:00|736509.3|735509.3|736547.5|735547.5|736555.5|735555.5|736509.3|735509.3|28
1628781610000|2021-08-12 15:20:10|736546|735546|737023.3|735023.3|737044.7|735546|736510.7|735023.3|30
1628781620000|2021-08-12 15:20:20|737034|735034|737038.1|735038.1|737062.7|735529.7|736516|735025.6|28
1628781630000|2021-08-12 15:20:30|737038.6|735038.6|736516.2|735516.2|737055.9|735528.4|736515.9|735027.1|22
1628781640000|2021-08-12 15:20:40|736516.8|735516.8|736505.1|735505.1|737026.1|735521.6|736503.2|735016.2|32
1628781650000|2021-08-12 15:20:50|736506.1|735506.1|736508.8|735508.8|736509|735509|736501.7|735501.7|22
1628781660000|2021-08-12 15:21:00|736510.8|735510.8|737010.2|735010.2|737054.1|735540.9|736510.8|735003.1|31
1628781670000|2021-08-12 15:21:10|737015.8|735015.8|737007.1|735007.1|737016.7|735016.7|737006.7|735006.7|23
1628781680000|2021-08-12 15:21:20|736508.3|735508.3|736595.2|735595.2|737016.4|735629.7|736490.2|735009.4|26
1628781690000|2021-08-12 15:21:30|737074|735074|737021.5|735021.5|737089.2|735576.3|736507.1|735021.5|35
1628781700000|2021-08-12 15:21:40|737022.8|735022.8|736523.6|735523.6|737022.9|735523.6|736511.3|735012.8|33
1628781710000|2021-08-12 15:21:50|737038.5|735038.5|736587.6|735587.6|737038.5|735587.6|736518.8|735038.5|29
1628781720000|2021-08-12 15:22:00|736583.1|735583.1|736565.9|735565.9|736583.1|735583.1|736555.5|735555.5|36
1628781730000|2021-08-12 15:22:10|736567|735567|736562.5|735562.5|737093.4|735587.1|736562.5|735093.4|24
1628781740000|2021-08-12 15:22:20|736562.7|735562.7|736496.9|735496.9|736563.4|735563.4|736495.5|735495.5|34
1628781750000|2021-08-12 15:22:30|736498|735498|736510.1|735510.1|736521.2|735521.2|736486.8|735486.8|24
1628781760000|2021-08-12 15:22:40|736508.1|735508.1|736489.2|735489.2|736508.7|735508.7|736478|735478|23
1628781770000|2021-08-12 15:22:50|736486.5|735486.5|736487.8|735487.8|736487.8|735487.8|736477.7|735477.7|19
1628781780000|2021-08-12 15:23:00|736488.2|735488.2|736502.5|735502.5|736510.2|735510.2|736484|735484|24
1628781790000|2021-08-12 15:23:10|736502.6|735502.6|736512|735512|736534.2|735534.2|736501.7|735501.7|35
1628781800000|2021-08-12 15:23:20|736512.3|735512.3|736495.6|735495.6|736513.6|735513.6|736488.5|735488.5|31
1628781810000|2021-08-12 15:23:30|736495.2|735495.2|736495.7|735495.7|736496.3|735496.3|736495.2|735495.2|16
1628781820000|2021-08-12 15:23:40|736495|735495|736493.1|735493.1|736496.8|735496.8|736488.1|735488.1|20
1628781830000|2021-08-12 15:23:50|736492.5|735492.5|736490.5|735490.5|736504.5|735504.5|736488.3|735488.3|20
1628781840000|2021-08-12 15:24:00|736488.8|735488.8|736467.2|735467.2|736491.4|735491.4|736461.5|735461.5|28
1628781850000|2021-08-12 15:24:10|736468.8|735468.8|736491.1|735491.1|736493.7|735493.7|736465.4|735465.4|28
1628781860000|2021-08-12 15:24:20|736489.7|735489.7|736479.8|735479.8|736489.9|735489.9|736479.8|735479.8|25
1628781870000|2021-08-12 15:24:30|736480.1|735480.1|736474.6|735474.6|736482.1|735482.1|736474.2|735474.2|21
1628781880000|2021-08-12 15:24:40|736475|735475|736483.7|735483.7|736491|735491|736475|735475|23
1628781890000|2021-08-12 15:24:50|736484.4|735484.4|736478.7|735478.7|736484.7|735484.7|736470.6|735470.6|21
1628781900000|2021-08-12 15:25:00|736478.1|735478.1|736489.7|735489.7|736493.6|735493.6|736476.3|735476.3|21
1628781910000|2021-08-12 15:25:10|736489.6|735489.6|736471.5|735471.5|736489.9|735489.9|736471.5|735471.5|19
1628781920000|2021-08-12 15:25:20|736472.2|735472.2|736359|735359|736473.6|735473.6|736319.3|735319.3|37
1628781930000|2021-08-12 15:25:30|736357.4|735357.4|736437.9|735437.9|736887.2|735439|736356.7|734873.6|30
1628781940000|2021-08-12 15:25:40|736441|735441|736440.5|735440.5|736457.3|735457.3|736432.8|735432.8|27
1628781950000|2021-08-12 15:25:50|736441.2|735441.2|736442.3|735442.3|736451.8|735451.8|736437.2|735437.2|19
1628781960000|2021-08-12 15:26:00|736433.1|735433.1|736412.8|735412.8|736440.4|735440.4|736397.2|735397.2|24
1628781970000|2021-08-12 15:26:10|736413.8|735413.8|736217.8|735217.8|736834.2|735413.8|736202.7|734834.2|34
1628781980000|2021-08-12 15:26:20|736218.8|735218.8|736193.2|735193.2|736237.8|735237.8|736184.4|735184.4|39
1628781990000|2021-08-12 15:26:30|736188.8|735188.8|736196.3|735196.3|736244.7|735244.7|736188.8|735188.8|32
1628782000000|2021-08-12 15:26:40|736193.5|735193.5|736182.8|735182.8|736193.8|735193.8|736170|735170|29
1628782010000|2021-08-12 15:26:50|736182.1|735182.1|736232.7|735232.7|736732.6|735244.1|736166.9|734732.6|35
1628782020000|2021-08-12 15:27:00|736238.4|735238.4|736310.2|735310.2|736310.2|735310.2|736238.4|735238.4|32
1628782030000|2021-08-12 15:27:10|736305.9|735305.9|736303.9|735303.9|736313.5|735313.5|736301.3|735301.3|23
1628782040000|2021-08-12 15:27:20|736304.4|735304.4|736281.5|735281.5|736305.6|735305.6|736273.3|735273.3|27
1628782050000|2021-08-12 15:27:30|736282.7|735282.7|736266.9|735266.9|736285|735285|736252.9|735252.9|36
1628782060000|2021-08-12 15:27:40|736270|735270|736302.5|735302.5|736322.6|735322.6|736270|735270|34
1628782070000|2021-08-12 15:27:50|736301.7|735301.7|736306.2|735306.2|736308.7|735308.7|736301.1|735301.1|32
1628782080000|2021-08-12 15:28:00|736307.4|735307.4|736289.9|735289.9|736335|735335|736271|735271|29
1628782090000|2021-08-12 15:28:10|736281.4|735281.4|736296|735296|736297.6|735297.6|736281.4|735281.4|28
1628782100000|2021-08-12 15:28:20|736295.4|735295.4|736301.5|735301.5|736313|735313|736279.7|735279.7|29
1628782110000|2021-08-12 15:28:30|736292.3|735292.3|736261|735261|736760.4|735292.3|736232.5|734727.7|36
1628782120000|2021-08-12 15:28:40|736258|735258|736242|735242|736265.1|735265.1|736225.4|735225.4|33
1628782130000|2021-08-12 15:28:50|736242.1|735242.1|736249.2|735249.2|736260.1|735260.1|736235|735235|32
1628782140000|2021-08-12 15:29:00|736250.5|735250.5|736419.8|735419.8|736419.8|735419.8|736238.4|735238.4|36
1628782150000|2021-08-12 15:29:10|736407.9|735407.9|736424.4|735424.4|736430.5|735430.5|736406.9|735406.9|32
1628782160000|2021-08-12 15:29:20|736423.9|735423.9|736426.4|735426.4|736428.9|735428.9|736420.8|735420.8|22
1628782170000|2021-08-12 15:29:30|736425.7|735425.7|736422|735422|736426.1|735426.1|736421|735421|15
1628782180000|2021-08-12 15:29:40|736424.8|735424.8|736433.1|735433.1|736435.7|735435.7|736418.8|735418.8|16
1628782190000|2021-08-12 15:29:50|736433.7|735433.7|736423.9|735423.9|736433.9|735433.9|736422.6|735422.6|21
1628782200000|2021-08-12 15:30:00|736424.5|735424.5|736433.8|735433.8|736465|735465|736424.3|735424.3|37
1628782210000|2021-08-12 15:30:10|736434.8|735434.8|736424.1|735424.1|736436.5|735436.5|736424.1|735424.1|30
1628782220000|2021-08-12 15:30:20|736425.3|735425.3|736444|735444|736454.2|735454.2|736425.3|735425.3|29
1628782230000|2021-08-12 15:30:30|736434.8|735434.8|736435.3|735435.3|736451.1|735451.1|736424.4|735424.4|32
1628782240000|2021-08-12 15:30:40|736436.8|735436.8|736455.7|735455.7|736459.5|735459.5|736430.4|735430.4|31
1628782250000|2021-08-12 15:30:50|736459.2|735459.2|736440.8|735440.8|736459.5|735459.5|736436.4|735436.4|33
1628782260000|2021-08-12 15:31:00|736439.2|735439.2|736448.5|735448.5|736462.9|735462.9|736438.9|735438.9|35
1628782270000|2021-08-12 15:31:10|736448.2|735448.2|736409.5|735409.5|736449.2|735449.2|736397.6|735397.6|33
1628782280000|2021-08-12 15:31:20|736412.4|735412.4|736394.1|735394.1|736422.3|735422.3|736394.1|735394.1|34
1628782290000|2021-08-12 15:31:30|736397.4|735397.4|736351.1|735351.1|736896.2|735397.4|736351.1|734875.3|37
1628782300000|2021-08-12 15:31:40|736353.5|735353.5|736347.1|735347.1|736359.9|735359.9|736343.8|735343.8|36
1628782310000|2021-08-12 15:31:50|736348.4|735348.4|736353.9|735353.9|736368.8|735368.8|736344.2|735344.2|30
1628782320000|2021-08-12 15:32:00|736355.1|735355.1|736336.6|735336.6|736368.1|735368.1|736323|735323|31
1628782330000|2021-08-12 15:32:10|736338.3|735338.3|736303.7|735303.7|736812.5|735338.3|736300.8|734793.7|33
1628782340000|2021-08-12 15:32:20|736304.6|735304.6|736317.3|735317.3|736324.9|735324.9|736304.6|735304.6|32
1628782350000|2021-08-12 15:32:30|736337.6|735337.6|736320|735320|736341.7|735341.7|736320|735320|26
1628782360000|2021-08-12 15:32:40|736321.6|735321.6|736801.9|734801.9|736812.8|735328|736319.8|734801.9|13
1628782370000|2021-08-12 15:32:50|736307.9|735307.9|736802.8|734802.8|736814.1|735321|736280.2|734802|32
1628782380000|2021-08-12 15:33:00|736796.9|734796.9|736341.2|735341.2|736848|735343.5|736331|734796.9|33
1628782390000|2021-08-12 15:33:10|736341.3|735341.3|736270.9|735270.9|736846.1|735342.6|736265.6|734842.6|29
1628782400000|2021-08-12 15:33:20|736269.9|735269.9|736269.8|735269.8|736273.2|735273.2|736269|735269|27
1628782410000|2021-08-12 15:33:30|736267.6|735267.6|736268.7|735268.7|736285.1|735285.1|736267.3|735267.3|26
1628782420000|2021-08-12 15:33:40|736269.1|735269.1|736266.4|735266.4|736269.1|735269.1|736265.1|735265.1|27
1628782430000|2021-08-12 15:33:50|736266.9|735266.9|736278.5|735278.5|736278.5|735278.5|736265.8|735265.8|20
1628782440000|2021-08-12 15:34:00|736278.1|735278.1|736306.5|735306.5|736311.5|735311.5|736275.6|735275.6|29
1628782450000|2021-08-12 15:34:10|736306.2|735306.2|736300.5|735300.5|736306.2|735306.2|736298|735298|26
1628782460000|2021-08-12 15:34:20|736300.6|735300.6|736306.4|735306.4|736306.4|735306.4|736300.6|735300.6|18
1628782470000|2021-08-12 15:34:30|736306|735306|736309.2|735309.2|736319.8|735319.8|736305.5|735305.5|20
1628782480000|2021-08-12 15:34:40|736309.3|735309.3|736749.5|734749.5|736749.5|735314.6|736283.9|734749.5|24
1628782490000|2021-08-12 15:34:50|736756.9|734756.9|736764.3|734764.3|736764.7|735261.6|736246|734755.2|32
1628782500000|2021-08-12 15:35:00|736262.7|735262.7|736775.2|734775.2|736780.7|735276.1|736262.7|734773.4|26
1628782510000|2021-08-12 15:35:10|736775.6|734775.6|736773.4|734773.4|736802.6|734802.6|736770.7|734770.7|17
1628782520000|2021-08-12 15:35:20|736773.6|734773.6|736277|735277|736776.1|735277|736277|734773.6|10
1628782530000|2021-08-12 15:35:30|736276.6|735276.6|736288|735288|736789.5|735288|736275|734789.5|27
1628782540000|2021-08-12 15:35:40|736288.5|735288.5|736293.1|735293.1|736295.8|735295.8|736285.7|735285.7|22
1628782550000|2021-08-12 15:35:50|736293|735293|736253.8|735253.8|736751.6|735306.2|736247|734751.6|31
1628782560000|2021-08-12 15:36:00|736254.5|735254.5|736257.8|735257.8|736257.8|735257.8|736254.5|735254.5|13
1628782570000|2021-08-12 15:36:10|736258.5|735258.5|736263.5|735263.5|736266.2|735266.2|736257.2|735257.2|20
1628782580000|2021-08-12 15:36:20|736266.7|735266.7|736257.1|735257.1|736266.7|735266.7|736257.1|735257.1|13
1628782590000|2021-08-12 15:36:30|736257|735257|736269.1|735269.1|736270.6|735270.6|736256.6|735256.6|22
1628782600000|2021-08-12 15:36:40|736271.2|735271.2|736279.6|735279.6|736279.6|735279.6|736271|735271|16
1628782610000|2021-08-12 15:36:50|736280.5|735280.5|736268|735268|736289.4|735289.4|736266.4|735266.4|16
1628782620000|2021-08-12 15:37:00|736268.8|735268.8|736251.8|735251.8|736268.8|735268.8|736251.6|735251.6|22
1628782630000|2021-08-12 15:37:10|736253.1|735253.1|736255.7|735255.7|736276.1|735276.1|736253.1|735253.1|31
1628782640000|2021-08-12 15:37:20|736257.3|735257.3|736268.5|735268.5|736269.2|735269.2|736252.2|735252.2|36
1628782650000|2021-08-12 15:37:30|736268.4|735268.4|736266.2|735266.2|736272.9|735272.9|736259.1|735259.1|27
1628782660000|2021-08-12 15:37:40|736265.5|735265.5|736772.3|734772.3|736797.5|735316.1|736256.9|734770.4|27
1628782670000|2021-08-12 15:37:50|736771.6|734771.6|736287.3|735287.3|736785.7|735302.2|736272.6|734771.6|28
1628782680000|2021-08-12 15:38:00|736286.4|735286.4|736286.4|735286.4|736295|735295|736284.5|735284.5|28
1628782690000|2021-08-12 15:38:10|736293.3|735293.3|736308.9|735308.9|736314.9|735314.9|736268.2|735268.2|36
1628782700000|2021-08-12 15:38:20|736308|735308|736309.1|735309.1|736320.6|735320.6|736308|735308|26
1628782710000|2021-08-12 15:38:30|736309.3|735309.3|736312.7|735312.7|736316|735316|736309.3|735309.3|22
1628782720000|2021-08-12 15:38:40|736312.3|735312.3|736319.7|735319.7|736319.7|735319.7|736312.3|735312.3|18
1628782730000|2021-08-12 15:38:50|736319.9|735319.9|736316.2|735316.2|736320.7|735320.7|736302.9|735302.9|23
1628782740000|2021-08-12 15:39:00|736317.3|735317.3|736316.7|735316.7|736817.8|735325|736301.4|734817.8|24
1628782750000|2021-08-12 15:39:10|736317.4|735317.4|736313.6|735313.6|736317.7|735317.7|736280.1|735280.1|23
1628782760000|2021-08-12 15:39:20|736314.4|735314.4|736326.4|735326.4|736326.4|735326.4|736313.5|735313.5|32
1628782770000|2021-08-12 15:39:30|736326.5|735326.5|736326.5|735326.5|736327.1|735327.1|736322.1|735322.1|11
1628782780000|2021-08-12 15:39:40|736327.3|735327.3|736327.3|735327.3|736327.8|735327.8|736325|735325|12
1628782790000|2021-08-12 15:39:50|736325.7|735325.7|736306.1|735306.1|736325.7|735325.7|736302.8|735302.8|30
1628782800000|2021-08-12 15:40:00|736314.3|735314.3|736306.9|735306.9|736803.3|735345.6|736286.8|734801.8|30
1628782810000|2021-08-12 15:40:10|736309.1|735309.1|736298.6|735298.6|736793.5|735311|736290.8|734788.4|30
1628782820000|2021-08-12 15:40:20|736298.9|735298.9|736306.1|735306.1|736804.3|735306.9|736288.5|734803|28
1628782830000|2021-08-12 15:40:30|736304.1|735304.1|736279.9|735279.9|736838|735337.5|736279.1|734838|31
1628782840000|2021-08-12 15:40:40|736276|735276|736294.6|735294.6|736306.7|735306.7|736276|735276|33
1628782850000|2021-08-12 15:40:50|736294.7|735294.7|736261.1|735261.1|736294.8|735294.8|736252|735252|35
1628782860000|2021-08-12 15:41:00|736261.6|735261.6|736265.8|735265.8|736274.4|735274.4|736258.1|735258.1|29
1628782870000|2021-08-12 15:41:10|736271.3|735271.3|736300.8|735300.8|736800.3|735300.8|736271.3|734788.6|29
1628782880000|2021-08-12 15:41:20|736300.2|735300.2|736306.3|735306.3|736307.2|735307.2|736300.2|735300.2|7
1628782890000|2021-08-12 15:41:30|736306.6|735306.6|736272|735272|736786|735306.6|736267.9|734786|20
1628782900000|2021-08-12 15:41:40|736272.6|735272.6|736286.4|735286.4|736286.4|735286.4|736272.6|735272.6|25
1628782910000|2021-08-12 15:41:50|736284.1|735284.1|736295.7|735295.7|736297|735297|736281.3|735281.3|25
1628782920000|2021-08-12 15:42:00|736292.3|735292.3|736288.7|735288.7|736804|735298.1|736277.6|734781.3|36
1628782930000|2021-08-12 15:42:10|736288.5|735288.5|736285.8|735285.8|736291.5|735291.5|736281.7|735281.7|24
1628782940000|2021-08-12 15:42:20|736286.2|735286.2|736288.1|735288.1|736290.2|735290.2|736274.3|735274.3|27
1628782950000|2021-08-12 15:42:30|736298.3|735298.3|736766.1|734766.1|736766.1|735298.3|736277.3|734766.1|24
1628782960000|2021-08-12 15:42:40|736768.2|734768.2|736255.9|735255.9|736768.2|735266|736250.7|734758.5|28
1628782970000|2021-08-12 15:42:50|736256.9|735256.9|736258|735258|736787|735267.1|736253.4|734749.6|24
1628782980000|2021-08-12 15:43:00|736257.5|735257.5|736255.3|735255.3|736259.7|735259.7|736255.3|735255.3|20
1628782990000|2021-08-12 15:43:10|736253.9|735253.9|736093.8|735093.8|736664.5|735257.2|736093.8|734592.1|31
1628783000000|2021-08-12 15:43:20|736105.8|735105.8|736110.8|735110.8|736623.4|735122.1|736101.2|734607.5|36
1628783010000|2021-08-12 15:43:30|736107.5|735107.5|736082.9|735082.9|736582.7|735114.2|736072.8|734578.4|34
1628783020000|2021-08-12 15:43:40|736083.4|735083.4|736109.8|735109.8|736606|735128.3|736081.1|734605.7|36
1628783030000|2021-08-12 15:43:50|736107|735107|736108.2|735108.2|736110.4|735110.4|736105.4|735105.4|22
1628783040000|2021-08-12 15:44:00|736108|735108|735885.1|734885.1|736594.8|735108|735885.1|734432.8|29
1628783050000|2021-08-12 15:44:10|735876.4|734876.4|735922.9|734922.9|736417.4|734942.5|735863.8|734417.4|36
1628783060000|2021-08-12 15:44:20|735922.8|734922.8|735966.4|734966.4|735970.8|734970.8|735922.8|734922.8|35
1628783070000|2021-08-12 15:44:30|735968.6|734968.6|735997.3|734997.3|735998.5|734998.5|735966.7|734966.7|20
1628783080000|2021-08-12 15:44:40|736002.6|735002.6|736012.2|735012.2|736012.2|735012.2|736002.6|735002.6|34
1628783090000|2021-08-12 15:44:50|736010.3|735010.3|735995.2|734995.2|736013.4|735013.4|735995.2|734995.2|27
1628783100000|2021-08-12 15:45:00|735996.6|734996.6|735994.4|734994.4|736000.6|735000.6|735966.6|734966.6|19
1628783110000|2021-08-12 15:45:10|735999.7|734999.7|735949.2|734949.2|735999.7|734999.7|735949.2|734949.2|19
1628783120000|2021-08-12 15:45:20|735948.1|734948.1|735957.8|734957.8|735958.5|734958.5|735947.7|734947.7|14
1628783130000|2021-08-12 15:45:30|735955.8|734955.8|735996.1|734996.1|736017.4|735017.4|735955.8|734955.8|26
1628783140000|2021-08-12 15:45:40|735996.9|734996.9|736003.8|735003.8|736003.8|735003.8|735996.9|734996.9|10
1628783150000|2021-08-12 15:45:50|736001.5|735001.5|735982.8|734982.8|736005|735005|735982.8|734982.8|14
1628783160000|2021-08-12 15:46:00|735986.4|734986.4|735984.3|734984.3|735990.9|734990.9|735982.5|734982.5|14
1628783170000|2021-08-12 15:46:10|735987.6|734987.6|736000.6|735000.6|736000.6|735000.6|735984.6|734984.6|13
1628783180000|2021-08-12 15:46:20|736000.5|735000.5|736012.2|735012.2|736012.2|735012.2|735997.6|734997.6|4
1628783190000|2021-08-12 15:46:30|736012.3|735012.3|736495.8|734495.8|736510.3|735012.3|735984.9|734495.8|11
1628783200000|2021-08-12 15:46:40|735999.7|734999.7|735987|734987|736011.1|735011.1|735986.7|734986.7|21
1628783210000|2021-08-12 15:46:50|735985.8|734985.8|735991.4|734991.4|736009.2|735009.2|735985.8|734985.8|19
1628783220000|2021-08-12 15:47:00|735997.3|734997.3|735981.6|734981.6|736459.6|735000.1|735965.4|734459.6|20
1628783230000|2021-08-12 15:47:10|735979.4|734979.4|735910.2|734910.2|736418.4|734988.7|735904|734416.7|25
1628783240000|2021-08-12 15:47:20|735915.1|734915.1|735953.6|734953.6|736461.1|734961.7|735911.4|734423.2|26
1628783250000|2021-08-12 15:47:30|735958.2|734958.2|735953.3|734953.3|736469.9|734960.5|735927.3|734450.5|26
1628783260000|2021-08-12 15:47:40|735952.8|734952.8|735950.9|734950.9|735958.3|734958.3|735948.9|734948.9|19
1628783270000|2021-08-12 15:47:50|735949.4|734949.4|735950.3|734950.3|735955.8|734955.8|735947.2|734947.2|17
1628783280000|2021-08-12 15:48:00|735950.7|734950.7|735950.4|734950.4|735955.6|734955.6|735948.1|734948.1|22
1628783290000|2021-08-12 15:48:10|735947.4|734947.4|735950.6|734950.6|735952.1|734952.1|735947.4|734947.4|12
1628783300000|2021-08-12 15:48:20|735948.9|734948.9|736454.2|734454.2|736469.1|734953|735948.9|734454.2|18
1628783310000|2021-08-12 15:48:30|736459.1|734459.1|735981.8|734981.8|736481.1|734984.3|735972.2|734456|18
1628783320000|2021-08-12 15:48:40|735987.7|734987.7|735989.2|734989.2|735991.6|734991.6|735983|734983|15
1628783330000|2021-08-12 15:48:50|735992.3|734992.3|735994.8|734994.8|735997.6|734997.6|735988.1|734988.1|17
1628783340000|2021-08-12 15:49:00|735996.3|734996.3|735978.6|734978.6|735996.3|734996.3|735978.6|734978.6|15
1628783350000|2021-08-12 15:49:10|735975.8|734975.8|735990|734990|735990|734990|735973.8|734973.8|16
1628783360000|2021-08-12 15:49:20|735997.5|734997.5|735988.3|734988.3|735997.6|734997.6|735987.2|734987.2|14
1628783370000|2021-08-12 15:49:30|735989.1|734989.1|736004.9|735004.9|736005.8|735005.8|735985.3|734985.3|10
1628783380000|2021-08-12 15:49:40|736003.2|735003.2|736007.2|735007.2|736007.2|735007.2|736002.7|735002.7|7
1628783390000|2021-08-12 15:49:50|736006.1|735006.1|736003|735003|736024.2|735024.2|736003|735003|21
1628783400000|2021-08-12 15:50:00|735998.2|734998.2|736000.8|735000.8|736000.8|735000.8|735994.3|734994.3|19
1628783410000|2021-08-12 15:50:10|736001|735001|736003.3|735003.3|736496.8|735012.4|735980.1|734495|19
1628783420000|2021-08-12 15:50:20|736002.2|735002.2|736001.3|735001.3|736003.7|735003.7|736000.4|735000.4|9
1628783430000|2021-08-12 15:50:30|736001.9|735001.9|736000.3|735000.3|736001.9|735001.9|735984.4|734984.4|16
1628783440000|2021-08-12 15:50:40|735999.8|734999.8|736001|735001|736002.4|735002.4|735999|734999|10
1628783450000|2021-08-12 15:50:50|736001.5|735001.5|735997.4|734997.4|736003.6|735003.6|735997.4|734997.4|16
1628783460000|2021-08-12 15:51:00|735997.1|734997.1|736000.4|735000.4|736000.6|735000.6|735993.4|734993.4|16
1628783470000|2021-08-12 15:51:10|736000.2|735000.2|736500.9|734500.9|736500.9|735000.2|736000.2|734496|16
1628783480000|2021-08-12 15:51:20|736504.3|734504.3|736504.2|734504.2|736505.7|734505.7|736500.5|734500.5|11
1628783490000|2021-08-12 15:51:30|736504.7|734504.7|736002.7|735002.7|736504.7|735005.1|736002|734504.7|7
1628783500000|2021-08-12 15:51:40|736003.2|735003.2|735988.4|734988.4|736003.2|735003.2|735984.8|734984.8|11
1628783510000|2021-08-12 15:51:50|735987|734987|735988.4|734988.4|735992.1|734992.1|735983.4|734983.4|16
1628783520000|2021-08-12 15:52:00|735987.5|734987.5|735980|734980|735987.5|734987.5|735975.8|734975.8|14
1628783530000|2021-08-12 15:52:10|735981.1|734981.1|735983.2|734983.2|735984.8|734984.8|735978.6|734978.6|9
1628783540000|2021-08-12 15:52:20|735984.8|734984.8|735980.3|734980.3|736463.7|734986.6|735980.3|734456.5|15
1628783550000|2021-08-12 15:52:30|735986.6|734986.6|735991.3|734991.3|735992.6|734992.6|735981|734981|11
1628783560000|2021-08-12 15:52:40|735993.5|734993.5|735967|734967|736467.2|734996.4|735963|734467.2|14
1628783570000|2021-08-12 15:52:50|735982.5|734982.5|735976.7|734976.7|735983.4|734983.4|735973.8|734973.8|13
1628783580000|2021-08-12 15:53:00|735980.6|734980.6|735980.5|734980.5|735980.8|734980.8|735975.5|734975.5|19
1628783590000|2021-08-12 15:53:10|735979.4|734979.4|735976.7|734976.7|735981.3|734981.3|735976.4|734976.4|16
1628783600000|2021-08-12 15:53:20|735977.2|734977.2|735979.8|734979.8|735979.8|734979.8|735973.8|734973.8|8
1628783610000|2021-08-12 15:53:30|735981.3|734981.3|735977.3|734977.3|735981.3|734981.3|735968.3|734968.3|18
1628783620000|2021-08-12 15:53:40|735972.5|734972.5|735978.9|734978.9|735978.9|734978.9|735972.5|734972.5|5
1628783630000|2021-08-12 15:53:50|735982|734982|736470|734470|736481.6|734982|735975.3|734470|12
1628783640000|2021-08-12 15:54:00|735980.5|734980.5|735975|734975|735980.5|734980.5|735973.4|734973.4|14
1628783650000|2021-08-12 15:54:10|735979.8|734979.8|736483.9|734483.9|736487.7|734981.1|735976.5|734477.4|14
1628783660000|2021-08-12 15:54:20|736470|734470|735973.5|734973.5|736485.7|734973.5|735942|734470|9
1628783670000|2021-08-12 15:54:30|735973.6|734973.6|735971.8|734971.8|735973.6|734973.6|735964.5|734964.5|8
1628783680000|2021-08-12 15:54:40|735961.9|734961.9|735970.7|734970.7|735972.1|734972.1|735961.9|734961.9|10
1628783690000|2021-08-12 15:54:50|735966.2|734966.2|735984.4|734984.4|735984.9|734984.9|735961.6|734961.6|16
1628783700000|2021-08-12 15:55:00|735977.3|734977.3|735986.7|734986.7|735993.4|734993.4|735977.3|734977.3|21
1628783710000|2021-08-12 15:55:10|735981.6|734981.6|736054.6|735054.6|736540.7|735056.2|735980.9|734539.5|21
1628783720000|2021-08-12 15:55:20|736052.8|735052.8|736041.2|735041.2|736053.5|735053.5|736038.1|735038.1|14
1628783730000|2021-08-12 15:55:30|736042.8|735042.8|736059.1|735059.1|736075.5|735075.5|736036.4|735036.4|20
1628783740000|2021-08-12 15:55:40|736060.3|735060.3|736044.1|735044.1|736060.3|735060.3|736044.1|735044.1|17
1628783750000|2021-08-12 15:55:50|736046.6|735046.6|736046.7|735046.7|736046.8|735046.8|736044.4|735044.4|12
1628783760000|2021-08-12 15:56:00|736047.4|735047.4|736052.6|735052.6|736066.8|735066.8|736042.5|735042.5|15
1628783770000|2021-08-12 15:56:10|736040.4|735040.4|736018|735018|736055.5|735055.5|735995.6|734995.6|27
1628783780000|2021-08-12 15:56:20|736027.4|735027.4|736049.3|735049.3|736068.7|735068.7|736017.1|735017.1|21
1628783790000|2021-08-12 15:56:30|736050.8|735050.8|736051.1|735051.1|736058.1|735058.1|736043|735043|12
1628783800000|2021-08-12 15:56:40|736053.8|735053.8|736051|735051|736077.4|735077.4|736045.5|735045.5|10
1628783810000|2021-08-12 15:56:50|736056.9|735056.9|736048.7|735048.7|736056.9|735056.9|736045.3|735045.3|19
1628783820000|2021-08-12 15:57:00|736050.5|735050.5|736071|735071|736074.5|735074.5|736042.5|735042.5|22
1628783830000|2021-08-12 15:57:10|736071.1|735071.1|736065.5|735065.5|736071.1|735071.1|736062|735062|12
1628783840000|2021-08-12 15:57:20|736066.2|735066.2|736067.1|735067.1|736074.3|735074.3|736066.2|735066.2|12
1628783850000|2021-08-12 15:57:30|736067|735067|736070.4|735070.4|736071.7|735071.7|736067|735067|10
1628783860000|2021-08-12 15:57:40|736069.8|735069.8|736074.6|735074.6|736074.6|735074.6|736068.5|735068.5|8
1628783870000|2021-08-12 15:57:50|736074.7|735074.7|736070|735070|736074.7|735074.7|736070|735070|12
1628783880000|2021-08-12 15:58:00|736071.1|735071.1|736136.4|735136.4|736633.5|735138.3|736071.1|734633.5|22
1628783890000|2021-08-12 15:58:10|736134.8|735134.8|736122.6|735122.6|736134.8|735134.8|736111.5|735111.5|18
1628783900000|2021-08-12 15:58:20|736123.3|735123.3|736121.6|735121.6|736139|735139|736121.2|735121.2|13
1628783910000|2021-08-12 15:58:30|736122.6|735122.6|736129.6|735129.6|736137.9|735137.9|736114.1|735114.1|16
1628783920000|2021-08-12 15:58:40|736128.6|735128.6|736099.5|735099.5|736597.2|735128.6|736090.8|734597.2|18
1628783930000|2021-08-12 15:58:50|736099.8|735099.8|736118.7|735118.7|736617.8|735125.2|736073.5|734587.5|31
1628783940000|2021-08-12 15:59:00|736112.1|735112.1|736108.7|735108.7|736613|735114.4|736107.2|734604.2|14
1628783950000|2021-08-12 15:59:10|736109.4|735109.4|736108.5|735108.5|736109.4|735109.4|736108.3|735108.3|6
1628783960000|2021-08-12 15:59:20|736104.8|735104.8|736061.9|735061.9|736596.5|735104.8|736061.9|734562.8|31
1628783970000|2021-08-12 15:59:30|736060|735060|736595.8|734595.8|736596.1|735099.9|736060|734581.4|21
1628783980000|2021-08-12 15:59:40|736596.3|734596.3|736118|735118|736611.5|735118|736063.3|734584|29
1628783990000|2021-08-12 15:59:50|736117|735117|735955.9|734955.9|736578|735117.4|735947.5|734481.3|34
1628784000000|2021-08-12 16:00:00|735941.6|734941.6|736178.8|734178.8|736304.8|734944.3|735652.7|734168.5|39
1628784010000|2021-08-12 16:00:10|736191|734191|735717.6|734717.6|736237.9|734748|735691.6|734179.7|32
1628784020000|2021-08-12 16:00:20|735716.1|734716.1|736260.3|734260.3|736260.3|734760.7|735713.6|734260.3|21
1628784030000|2021-08-12 16:00:30|736261.9|734261.9|736159.8|734159.8|736265.3|734754.6|735718.5|734159.8|22
1628784040000|2021-08-12 16:00:40|736150.2|734150.2|735649.1|734649.1|736168.5|734664.7|735642.9|734150.2|19
1628784050000|2021-08-12 16:00:50|735650|734650|736148.9|734148.9|736153.7|734654.3|735646.8|734145.9|12
1628784060000|2021-08-12 16:01:00|736147.9|734147.9|736152.3|734152.3|736156.5|734156.5|736147.9|734147.9|15
1628784070000|2021-08-12 16:01:10|736153.5|734153.5|736154.8|734154.8|736173.9|734173.9|736151.3|734151.3|19
1628784080000|2021-08-12 16:01:20|736156.4|734156.4|735656.2|734656.2|736157.2|734662.3|735656.1|734154.5|22
1628784090000|2021-08-12 16:01:30|735656.3|734656.3|736155.1|734155.1|736167|734656.3|735656.3|734155.1|14
1628784100000|2021-08-12 16:01:40|736152.3|734152.3|735658.5|734658.5|736170.5|734661.1|735634|734145.9|15
1628784110000|2021-08-12 16:01:50|735662.9|734662.9|735656.4|734656.4|735662.9|734662.9|735654.3|734654.3|17
1628784120000|2021-08-12 16:02:00|735652.7|734652.7|735642.1|734642.1|736158|734661.3|735638.2|734151.2|17
1628784130000|2021-08-12 16:02:10|735643.2|734643.2|735647.2|734647.2|735658.6|734658.6|735638.2|734638.2|18
1628784140000|2021-08-12 16:02:20|735647.9|734647.9|735715.5|734715.5|736232.3|734739.3|735641.5|734232.3|19
1628784150000|2021-08-12 16:02:30|735708.6|734708.6|735689.9|734689.9|736237.2|734733.9|735689.3|734206.7|21
1628784160000|2021-08-12 16:02:40|735698.4|734698.4|736210.6|734210.6|736215.4|734714.6|735694.6|734206.9|15
1628784170000|2021-08-12 16:02:50|736204.9|734204.9|735694.4|734694.4|736204.9|734710.5|735687.6|734204.9|23
1628784180000|2021-08-12 16:03:00|735695.4|734695.4|735707.7|734707.7|736207.9|734713.3|735695.4|734207.9|8
1628784190000|2021-08-12 16:03:10|735699.9|734699.9|735702.8|734702.8|735704.3|734704.3|735699.9|734699.9|12
1628784200000|2021-08-12 16:03:20|735701.9|734701.9|735710.8|734710.8|735720.6|734720.6|735700.2|734700.2|14
1628784210000|2021-08-12 16:03:30|735710.9|734710.9|735687.6|734687.6|735710.9|734710.9|735683.3|734683.3|14
1628784220000|2021-08-12 16:03:40|735687.8|734687.8|735691.6|734691.6|735696.9|734696.9|735687.8|734687.8|16
1628784230000|2021-08-12 16:03:50|735690.1|734690.1|735691.8|734691.8|735692.7|734692.7|735690.1|734690.1|6
1628784240000|2021-08-12 16:04:00|735690|734690|735730.4|734730.4|735733.7|734733.7|735684.7|734684.7|24
1628784250000|2021-08-12 16:04:10|735732.2|734732.2|735739.6|734739.6|735742.1|734742.1|735732.2|734732.2|9
1628784260000|2021-08-12 16:04:20|735741|734741|735742.4|734742.4|735743.6|734743.6|735739.5|734739.5|8
1628784270000|2021-08-12 16:04:30|735742.3|734742.3|735744.1|734744.1|735748.8|734748.8|735740.1|734740.1|16
1628784280000|2021-08-12 16:04:40|735742.2|734742.2|735740.6|734740.6|735747.9|734747.9|735740.6|734740.6|7
1628784290000|2021-08-12 16:04:50|735746.9|734746.9|735751.6|734751.6|735760.3|734760.3|735742.2|734742.2|14
1628784300000|2021-08-12 16:05:00|735754.1|734754.1|735736.4|734736.4|735757.7|734757.7|735733.7|734733.7|33
1628784310000|2021-08-12 16:05:10|735735.7|734735.7|735765.8|734765.8|735765.8|734765.8|735728.6|734728.6|21
1628784320000|2021-08-12 16:05:20|735757.2|734757.2|735756.5|734756.5|735761.1|734761.1|735756.3|734756.3|22
1628784330000|2021-08-12 16:05:30|735756.7|734756.7|735788.6|734788.6|735788.6|734788.6|735754.9|734754.9|26
1628784340000|2021-08-12 16:05:40|735789.7|734789.7|735812.9|734812.9|735818.3|734818.3|735789.7|734789.7|27
1628784350000|2021-08-12 16:05:50|735813.4|734813.4|735808.8|734808.8|735817.1|734817.1|735808.8|734808.8|26
1628784360000|2021-08-12 16:06:00|735810.6|734810.6|735725.3|734725.3|735814.5|734814.5|735692.2|734692.2|30
1628784370000|2021-08-12 16:06:10|735722.1|734722.1|735734.3|734734.3|735737|734737|735720.3|734720.3|35
1628784380000|2021-08-12 16:06:20|735729|734729|735688.5|734688.5|736202.9|734738.9|735688.5|734202.9|27
1628784390000|2021-08-12 16:06:30|735690.1|734690.1|735682.9|734682.9|735691.7|734691.7|735682.9|734682.9|15
1628784400000|2021-08-12 16:06:40|735681.9|734681.9|735688.4|734688.4|735693.3|734693.3|735681.9|734681.9|21
1628784410000|2021-08-12 16:06:50|735689.6|734689.6|735717.8|734717.8|735734.2|734734.2|735687.2|734687.2|28
1628784420000|2021-08-12 16:07:00|735735.8|734735.8|735720.3|734720.3|735735.8|734735.8|735716.1|734716.1|32
1628784430000|2021-08-12 16:07:10|735720.5|734720.5|735719.5|734719.5|735724.1|734724.1|735713.9|734713.9|29
1628784440000|2021-08-12 16:07:20|735720.3|734720.3|735708.3|734708.3|735723.7|734723.7|735697.9|734697.9|32
1628784450000|2021-08-12 16:07:30|735708|734708|735715.4|734715.4|735716.6|734716.6|735708|734708|24
1628784460000|2021-08-12 16:07:40|735715.7|734715.7|735697.6|734697.6|735717.9|734717.9|735697.6|734697.6|22
1628784470000|2021-08-12 16:07:50|735700.1|734700.1|735699.5|734699.5|735751.1|734751.1|735695|734695|35
1628784480000|2021-08-12 16:08:00|735706.1|734706.1|735636.1|734636.1|736170.4|734706.1|735617|734118.6|30
1628784490000|2021-08-12 16:08:10|735637.4|734637.4|735627.1|734627.1|735649.1|734649.1|735624.1|734624.1|25
1628784500000|2021-08-12 16:08:20|735627|734627|735603.4|734603.4|735635.2|734635.2|735601.9|734601.9|27
1628784510000|2021-08-12 16:08:30|735602.6|734602.6|735543.1|734543.1|735606.9|734606.9|735538.8|734538.8|26
1628784520000|2021-08-12 16:08:40|735544.1|734544.1|735545.5|734545.5|735546.7|734546.7|735541|734541|22
1628784530000|2021-08-12 16:08:50|735546.4|734546.4|735571.2|734571.2|735579.2|734579.2|735545.8|734545.8|31
1628784540000|2021-08-12 16:09:00|735574.4|734574.4|735554.9|734554.9|735578.6|734578.6|735554.9|734554.9|28
1628784550000|2021-08-12 16:09:10|735555.5|734555.5|735549.6|734549.6|735555.8|734555.8|735548.8|734548.8|17
1628784560000|2021-08-12 16:09:20|735553.9|734553.9|735552|734552|735554|734554|735547.7|734547.7|21
1628784570000|2021-08-12 16:09:30|735551.6|734551.6|735548.7|734548.7|735552.3|734552.3|735546.8|734546.8|18
1628784580000|2021-08-12 16:09:40|735548.5|734548.5|735551.4|734551.4|735553.6|734553.6|735548.5|734548.5|16
1628784590000|2021-08-12 16:09:50|735550.3|734550.3|735556|734556|735556|734556|735549|734549|10
1628784600000|2021-08-12 16:10:00|735560.8|734560.8|735541.4|734541.4|735561.6|734561.6|735539.7|734539.7|24
1628784610000|2021-08-12 16:10:10|735541.8|734541.8|735553.3|734553.3|735558|734558|735541.8|734541.8|21
1628784620000|2021-08-12 16:10:20|735550.7|734550.7|735557.1|734557.1|735557.7|734557.7|735550.7|734550.7|22
1628784630000|2021-08-12 16:10:30|735557.3|734557.3|735559.7|734559.7|735565.4|734565.4|735556.7|734556.7|18
1628784640000|2021-08-12 16:10:40|735544|734544|735547.8|734547.8|735558.7|734558.7|735541.3|734541.3|29
1628784650000|2021-08-12 16:10:50|735548.2|734548.2|735543.3|734543.3|735549.6|734549.6|735543.3|734543.3|18
1628784660000|2021-08-12 16:11:00|735550.2|734550.2|735545.7|734545.7|735551.8|734551.8|735540.5|734540.5|16
1628784670000|2021-08-12 16:11:10|735541.9|734541.9|735538.2|734538.2|735547.2|734547.2|735538.2|734538.2|22
1628784680000|2021-08-12 16:11:20|735538.8|734538.8|735525.7|734525.7|735539|734539|735509.9|734509.9|19
1628784690000|2021-08-12 16:11:30|735525.4|734525.4|735550|734550|735555.8|734555.8|735525.4|734525.4|16
1628784700000|2021-08-12 16:11:40|735553.2|734553.2|735527.5|734527.5|735558.6|734558.6|735513.6|734513.6|21
1628784710000|2021-08-12 16:11:50|735529.8|734529.8|735530.9|734530.9|735531.3|734531.3|735528.7|734528.7|17
1628784720000|2021-08-12 16:12:00|735529.1|734529.1|735539.2|734539.2|735540.1|734540.1|735529.1|734529.1|19
1628784730000|2021-08-12 16:12:10|735539.1|734539.1|735427.9|734427.9|735539.1|734539.1|735427.9|734427.9|17
1628784740000|2021-08-12 16:12:20|735415|734415|735393|734393|735426.6|734426.6|735384.1|734384.1|33
1628784750000|2021-08-12 16:12:30|735377.4|734377.4|735368.5|734368.5|735380.7|734380.7|735355.5|734355.5|29
1628784760000|2021-08-12 16:12:40|735350.9|734350.9|735363.4|734363.4|735435.4|734435.4|735349.6|734349.6|37
1628784770000|2021-08-12 16:12:50|735354.1|734354.1|735363.6|734363.6|735398.1|734398.1|735343|734343|36
1628784780000|2021-08-12 16:13:00|735355.4|734355.4|735368.4|734368.4|735420.4|734420.4|735351|734351|36
1628784790000|2021-08-12 16:13:10|735369.3|734369.3|735856.7|733856.7|735856.7|734373.5|735350.9|733852.3|35
1628784800000|2021-08-12 16:13:20|735860.7|733860.7|735391.7|734391.7|735899.6|734391.7|735384.4|733855.5|35
1628784810000|2021-08-12 16:13:30|735391|734391|735378.6|734378.6|735391.6|734391.6|735377.7|734377.7|27
1628784820000|2021-08-12 16:13:40|735376.8|734376.8|735913.7|733913.7|735914.9|734398.9|735374.5|733898.6|26
1628784830000|2021-08-12 16:13:50|735404.8|734404.8|735372.4|734372.4|735887.7|734404.8|735370.8|733872.8|28
1628784840000|2021-08-12 16:14:00|735371.6|734371.6|735378.8|734378.8|735384|734384|735371.3|734371.3|24
1628784850000|2021-08-12 16:14:10|735374.7|734374.7|735361.4|734361.4|735379.4|734379.4|735361.4|734361.4|17
1628784860000|2021-08-12 16:14:20|735360.3|734360.3|735343.2|734343.2|735851.2|734365.1|735336.4|733841.2|25
1628784870000|2021-08-12 16:14:30|735343.8|734343.8|735339.7|734339.7|735346.4|734346.4|735339.7|734339.7|15
1628784880000|2021-08-12 16:14:40|735340.1|734340.1|735339.4|734339.4|735342.2|734342.2|735338.3|734338.3|11
1628784890000|2021-08-12 16:14:50|735337.9|734337.9|735341.6|734341.6|735341.7|734341.7|735337.9|734337.9|11
1628784900000|2021-08-12 16:15:00|735340.7|734340.7|735322.8|734322.8|735340.7|734340.7|735322.8|734322.8|24
1628784910000|2021-08-12 16:15:10|735322.3|734322.3|735321|734321|735325.4|734325.4|735320|734320|23
1628784920000|2021-08-12 16:15:20|735319.1|734319.1|735338.9|734338.9|735346.6|734346.6|735319.1|734319.1|28
1628784930000|2021-08-12 16:15:30|735337.1|734337.1|735339.3|734339.3|735342.8|734342.8|735336.2|734336.2|19
1628784940000|2021-08-12 16:15:40|735340.4|734340.4|735346.8|734346.8|735364.4|734364.4|735339.7|734339.7|26
1628784950000|2021-08-12 16:15:50|735346.5|734346.5|735351.6|734351.6|735355.3|734355.3|735346.5|734346.5|17
1628784960000|2021-08-12 16:16:00|735354|734354|735349|734349|735354.3|734354.3|735348.3|734348.3|18
1628784970000|2021-08-12 16:16:10|735349.3|734349.3|735349.4|734349.4|735355.8|734355.8|735347.8|734347.8|21
1628784980000|2021-08-12 16:16:20|735350.6|734350.6|735353.1|734353.1|735353.1|734353.1|735348.1|734348.1|21
1628784990000|2021-08-12 16:16:30|735352.8|734352.8|735362.9|734362.9|735371.2|734371.2|735349.1|734349.1|16
1628785000000|2021-08-12 16:16:40|735357.2|734357.2|735436.7|734436.7|735436.7|734436.7|735357.2|734357.2|20
1628785010000|2021-08-12 16:16:50|735434.5|734434.5|735423.5|734423.5|735438.9|734438.9|735410.4|734410.4|32
1628785020000|2021-08-12 16:17:00|735425.3|734425.3|735427|734427|735431.2|734431.2|735420|734420|17
1628785030000|2021-08-12 16:17:10|735434.3|734434.3|735451|734451|735461.3|734461.3|735429.3|734429.3|26
1628785040000|2021-08-12 16:17:20|735451.9|734451.9|735512.4|734512.4|735518.1|734518.1|735449.5|734449.5|22
1628785050000|2021-08-12 16:17:30|735506.2|734506.2|735494.7|734494.7|735993.5|734507.7|735485.1|733993.5|21
1628785060000|2021-08-12 16:17:40|735485|734485|735497.2|734497.2|735497.2|734497.2|735483.2|734483.2|24
1628785070000|2021-08-12 16:17:50|735497.6|734497.6|735476.6|734476.6|735500|734500|735476.6|734476.6|22
1628785080000|2021-08-12 16:18:00|735478.4|734478.4|735488.5|734488.5|735490.7|734490.7|735477.9|734477.9|25
1628785090000|2021-08-12 16:18:10|735489.1|734489.1|735486.5|734486.5|735495.7|734495.7|735476|734476|14
1628785100000|2021-08-12 16:18:20|735486.7|734486.7|735482|734482|735493.2|734493.2|735472.3|734472.3|27
1628785110000|2021-08-12 16:18:30|735484.2|734484.2|735478.5|734478.5|735507|734507|735466|734466|28
1628785120000|2021-08-12 16:18:40|735477|734477|735493.6|734493.6|735495.7|734495.7|735477|734477|26
1628785130000|2021-08-12 16:18:50|735494.3|734494.3|735492.4|734492.4|735494.4|734494.4|735489.5|734489.5|23
1628785140000|2021-08-12 16:19:00|735494.1|734494.1|735493.4|734493.4|735494.2|734494.2|735490.7|734490.7|23
1628785150000|2021-08-12 16:19:10|735487.4|734487.4|735432.9|734432.9|735952.9|734497.2|735432.9|733952.9|27
1628785160000|2021-08-12 16:19:20|735433.1|734433.1|735451.4|734451.4|735463.4|734463.4|735433.1|734433.1|13
1628785170000|2021-08-12 16:19:30|735452.7|734452.7|735452.9|734452.9|735452.9|734452.9|735447.6|734447.6|14
1628785180000|2021-08-12 16:19:40|735452.6|734452.6|735454.7|734454.7|735455.4|734455.4|735451.3|734451.3|13
1628785190000|2021-08-12 16:19:50|735455|734455|735455.9|734455.9|735458.8|734458.8|735450.7|734450.7|15
1628785200000|2021-08-12 16:20:00|735450.6|734450.6|735411.3|734411.3|735455.6|734455.6|735399.3|734399.3|26
1628785210000|2021-08-12 16:20:10|735412.7|734412.7|735414.2|734414.2|735418|734418|735408.8|734408.8|18
1628785220000|2021-08-12 16:20:20|735414.5|734414.5|735431.6|734431.6|735451.4|734451.4|735414.5|734414.5|25
1628785230000|2021-08-12 16:20:30|735434.1|734434.1|735427.7|734427.7|735434.1|734434.1|735427.1|734427.1|20
1628785240000|2021-08-12 16:20:40|735428|734428|735439.5|734439.5|735451.7|734451.7|735428|734428|24
1628785250000|2021-08-12 16:20:50|735452.7|734452.7|735456.7|734456.7|735461.7|734461.7|735448.7|734448.7|25
1628785260000|2021-08-12 16:21:00|735451.5|734451.5|735453|734453|735457.8|734457.8|735450.2|734450.2|21
1628785270000|2021-08-12 16:21:10|735445.1|734445.1|735448.3|734448.3|735466|734466|735442.4|734442.4|14
1628785280000|2021-08-12 16:21:20|735451.4|734451.4|735449.5|734449.5|735451.4|734451.4|735443.1|734443.1|12
1628785290000|2021-08-12 16:21:30|735448.3|734448.3|735443.7|734443.7|735449.4|734449.4|735440.4|734440.4|14
1628785300000|2021-08-12 16:21:40|735442.3|734442.3|735459.5|734459.5|735469.3|734469.3|735442.3|734442.3|25
1628785310000|2021-08-12 16:21:50|735468|734468|735459.2|734459.2|735468|734468|735450.3|734450.3|19
1628785320000|2021-08-12 16:22:00|735460.8|734460.8|735467.2|734467.2|735469.4|734469.4|735452.2|734452.2|26
1628785330000|2021-08-12 16:22:10|735470.1|734470.1|735466.7|734466.7|735470.1|734470.1|735464|734464|20
1628785340000|2021-08-12 16:22:20|735465.5|734465.5|735443.3|734443.3|735469.4|734469.4|735443.3|734443.3|16
1628785350000|2021-08-12 16:22:30|735443.8|734443.8|735486.6|734486.6|735489.7|734489.7|735434.1|734434.1|28
1628785360000|2021-08-12 16:22:40|735487.1|734487.1|735486|734486|735488.3|734488.3|735470.1|734470.1|31
1628785370000|2021-08-12 16:22:50|735486.2|734486.2|735481|734481|735486.4|734486.4|735476.5|734476.5|19
1628785380000|2021-08-12 16:23:00|735481.5|734481.5|735479.7|734479.7|735482.1|734482.1|735475.4|734475.4|20
1628785390000|2021-08-12 16:23:10|735479.9|734479.9|735476.4|734476.4|735485.7|734485.7|735476.4|734476.4|15
1628785400000|2021-08-12 16:23:20|735477.1|734477.1|735487.4|734487.4|735490.4|734490.4|735471.1|734471.1|21
1628785410000|2021-08-12 16:23:30|735489.9|734489.9|735493.1|734493.1|735496.3|734496.3|735486.5|734486.5|19
1628785420000|2021-08-12 16:23:40|735490.7|734490.7|735493.1|734493.1|735495.8|734495.8|735490.7|734490.7|19
1628785430000|2021-08-12 16:23:50|735493.4|734493.4|735482.3|734482.3|735498.6|734498.6|735481|734481|22
1628785440000|2021-08-12 16:24:00|735484.1|734484.1|735494|734494|735495.1|734495.1|735484.1|734484.1|23
1628785450000|2021-08-12 16:24:10|735494.4|734494.4|735531.1|734531.1|735531.1|734531.1|735494.4|734494.4|16
1628785460000|2021-08-12 16:24:20|735531.9|734531.9|735700.5|734700.5|735708.3|734708.3|735521.6|734521.6|32
1628785470000|2021-08-12 16:24:30|735701.8|734701.8|735704.1|734704.1|735712.7|734712.7|735690.5|734690.5|33
1628785480000|2021-08-12 16:24:40|735700.3|734700.3|735684|734684|735727.3|734727.3|735675.6|734675.6|30
1628785490000|2021-08-12 16:24:50|735684.1|734684.1|735667.9|734667.9|735690.7|734690.7|735667.2|734667.2|30
1628785500000|2021-08-12 16:25:00|735670.2|734670.2|735588.6|734588.6|736128.6|734670.2|735582.2|734112.9|27
1628785510000|2021-08-12 16:25:10|735573.4|734573.4|736142.7|734142.7|736152.8|734661.7|735573.4|734083.9|20
1628785520000|2021-08-12 16:25:20|736140.4|734140.4|735634.3|734634.3|736143.7|734642.6|735630.7|734137.3|23
1628785530000|2021-08-12 16:25:30|735631.9|734631.9|735602.8|734602.8|735635.4|734635.4|735600.1|734600.1|25
1628785540000|2021-08-12 16:25:40|735603.9|734603.9|735608.4|734608.4|735609.7|734609.7|735597.5|734597.5|18
1628785550000|2021-08-12 16:25:50|735611.9|734611.9|736112.4|734112.4|736115.9|734617.6|735606.8|734106.6|27
1628785560000|2021-08-12 16:26:00|736109.9|734109.9|735613.4|734613.4|736109.9|734616|735609.5|734105.8|17
1628785570000|2021-08-12 16:26:10|735615.1|734615.1|736072.3|734072.3|736101.3|734615.1|735578|734072.3|22
1628785580000|2021-08-12 16:26:20|735570.5|734570.5|736065.1|734065.1|736091.1|734586.1|735558.6|734063.5|31
1628785590000|2021-08-12 16:26:30|736072.8|734072.8|735527.8|734527.8|736078.6|734563.5|735514|734043.9|20
1628785600000|2021-08-12 16:26:40|736031|734031|736009.3|734009.3|736034.6|734532.9|735504.5|734009.3|18
1628785610000|2021-08-12 16:26:50|736018.5|734018.5|735512.4|734512.4|736022|734514.7|735505.3|734018.5|14
1628785620000|2021-08-12 16:27:00|735514.7|734514.7|735509.3|734509.3|736031|734515.6|735500|734009.2|28
1628785630000|2021-08-12 16:27:10|735513.1|734513.1|735508.1|734508.1|735513.1|734513.1|735507.2|734507.2|14
1628785640000|2021-08-12 16:27:20|735510.2|734510.2|735502.7|734502.7|736006.8|734513.2|735502.4|734002|21
1628785650000|2021-08-12 16:27:30|736000.9|734000.9|735490.7|734490.7|736001.2|734497.3|735477|733998.3|22
1628785660000|2021-08-12 16:27:40|735485.8|734485.8|735468.7|734468.7|735977.6|734486.2|735456|733955.6|28
1628785670000|2021-08-12 16:27:50|735474.4|734474.4|735528.1|734528.1|736020.2|734528.5|735474.4|734008.6|25
1628785680000|2021-08-12 16:28:00|735528.4|734528.4|735537.7|734537.7|736026.4|734537.7|735506.4|734008.9|18
1628785690000|2021-08-12 16:28:10|735535.6|734535.6|736036.6|734036.6|736054.2|734539.8|735530.8|734035.1|24
1628785700000|2021-08-12 16:28:20|736033.8|734033.8|735615|734615|736111.2|734615|735532.4|734033.8|25
1628785710000|2021-08-12 16:28:30|735616.8|734616.8|735626.2|734626.2|735636.7|734636.7|735609.6|734609.6|23
1628785720000|2021-08-12 16:28:40|735623.9|734623.9|736091.6|734091.6|736118.9|734623.9|735599.2|734082|30
1628785730000|2021-08-12 16:28:50|736091.2|734091.2|735618|734618|736097.2|734622.1|735595|734091.2|19
1628785740000|2021-08-12 16:29:00|735620.2|734620.2|735642|734642|736157.4|734661.5|735619.6|734141.3|25
1628785750000|2021-08-12 16:29:10|735637.4|734637.4|736125.9|734125.9|736125.9|734644.2|735635.3|734093.7|28
1628785760000|2021-08-12 16:29:20|736117|734117|736120.7|734120.7|736132|734132|736110.6|734110.6|28
1628785770000|2021-08-12 16:29:30|736127.3|734127.3|736117.2|734117.2|736128.2|734128.2|736117.2|734117.2|14
1628785780000|2021-08-12 16:29:40|736127.6|734127.6|736121.9|734121.9|736137.6|734137.6|736119.2|734119.2|24
1628785790000|2021-08-12 16:29:50|736121.7|734121.7|735621.2|734621.2|736121.7|734621.5|735618.5|734111.5|23
1628785800000|2021-08-12 16:30:00|735620.7|734620.7|736091.4|734091.4|736113.4|734626.7|735614.6|734091.1|24
1628785810000|2021-08-12 16:30:10|736093.5|734093.5|735525.9|734525.9|736098|734534.8|735518.9|734018.5|26
1628785820000|2021-08-12 16:30:20|735526.5|734526.5|735960.1|733960.1|735995.6|734538.9|735456.7|733960.1|30
1628785830000|2021-08-12 16:30:30|735953.3|733953.3|735934.3|733934.3|735956|734478.7|735448.6|733929|25
1628785840000|2021-08-12 16:30:40|735930|733930|735409.4|734409.4|735942.8|734461.7|735409.4|733920.2|31
1628785850000|2021-08-12 16:30:50|735409.9|734409.9|735405.8|734405.8|735410.3|734410.3|735398.6|734398.6|17
1628785860000|2021-08-12 16:31:00|735406.7|734406.7|735944.4|733944.4|735951.4|734413.2|735406.7|733905.4|24
1628785870000|2021-08-12 16:31:10|735942.8|733942.8|735934|733934|735953.3|733953.3|735933.7|733933.7|15
1628785880000|2021-08-12 16:31:20|735936.6|733936.6|735904.7|733904.7|735936.6|733936.6|735890|733890|24
1628785890000|2021-08-12 16:31:30|735899.5|733899.5|735379.9|734379.9|735899.5|734393.1|735369.4|733882.1|19
1628785900000|2021-08-12 16:31:40|735378.9|734378.9|735921.1|733921.1|735934.5|734407|735375|733915.5|20
1628785910000|2021-08-12 16:31:50|735930|733930|735929.8|733929.8|735930|733930|735920.1|733920.1|8
1628785920000|2021-08-12 16:32:00|735939.9|733939.9|735456.6|734456.6|735955|734456.6|735454|733936.1|28
1628785930000|2021-08-12 16:32:10|735457.5|734457.5|736016.7|734016.7|736016.7|734466.1|735457.5|733958.9|20
1628785940000|2021-08-12 16:32:20|736018.5|734018.5|735506|734506|736022.5|734509.1|735488|734009.8|29
1628785950000|2021-08-12 16:32:30|735505.7|734505.7|735975.4|733975.4|736047.9|734512.1|735491|733957.3|31
1628785960000|2021-08-12 16:32:40|735962.7|733962.7|735943.3|733943.3|735975.8|734462.2|735451.1|733939.5|35
1628785970000|2021-08-12 16:32:50|735944.5|733944.5|735943.8|733943.8|735955.1|733955.1|735943.8|733943.8|12
1628785980000|2021-08-12 16:33:00|735939.4|733939.4|735384.1|734384.1|735939.4|734401.9|735381.7|733900.9|22
1628785990000|2021-08-12 16:33:10|735381.1|734381.1|735393.4|734393.4|735394|734394|735381.1|734381.1|19
1628786000000|2021-08-12 16:33:20|735390.1|734390.1|735395.5|734395.5|735410.8|734410.8|735390.1|734390.1|14
1628786010000|2021-08-12 16:33:30|735387.7|734387.7|735392|734392|735898.9|734392|735363|733892.7|28
1628786020000|2021-08-12 16:33:40|735387.6|734387.6|735388.6|734388.6|735390.6|734390.6|735386.4|734386.4|15
1628786030000|2021-08-12 16:33:50|735390|734390|735390.2|734390.2|735392|734392|735386.5|734386.5|12
1628786040000|2021-08-12 16:34:00|735386.4|734386.4|735385.3|734385.3|735387.3|734387.3|735384.2|734384.2|15
1628786050000|2021-08-12 16:34:10|735387.1|734387.1|735388.3|734388.3|735391.7|734391.7|735386|734386|12
1628786060000|2021-08-12 16:34:20|735399.6|734399.6|735951.3|733951.3|735955.9|734445.8|735399.6|733907.6|23
1628786070000|2021-08-12 16:34:30|735946.4|733946.4|735930.1|733930.1|735957.9|733957.9|735927.6|733927.6|20
1628786080000|2021-08-12 16:34:40|735919.7|733919.7|735930.8|733930.8|735938.5|733938.5|735916.7|733916.7|16
1628786090000|2021-08-12 16:34:50|735935|733935|735450.1|734450.1|735955.2|734457.2|735436|733935|14
1628786100000|2021-08-12 16:35:00|735444.9|734444.9|735940.6|733940.6|735944.7|734444.9|735440.9|733935.6|19
1628786110000|2021-08-12 16:35:10|735939.2|733939.2|735941.8|733941.8|735943.6|733943.6|735938.7|733938.7|12
1628786120000|2021-08-12 16:35:20|735943.1|733943.1|735929.3|733929.3|735943.4|733943.4|735926.8|733926.8|16
1628786130000|2021-08-12 16:35:30|735933.5|733933.5|735939.3|733939.3|735940.8|733940.8|735929.5|733929.5|22
1628786140000|2021-08-12 16:35:40|735939.2|733939.2|735943.5|733943.5|735943.5|733943.5|735938|733938|9
1628786150000|2021-08-12 16:35:50|735944.4|733944.4|735942.1|733942.1|735945.3|733945.3|735942.1|733942.1|16
1628786160000|2021-08-12 16:36:00|735940.5|733940.5|735937.2|733937.2|735940.5|733940.5|735930.5|733930.5|28
1628786170000|2021-08-12 16:36:10|735934.2|733934.2|735931.6|733931.6|735942.9|733942.9|735928.3|733928.3|15
1628786180000|2021-08-12 16:36:20|735931.7|733931.7|735384.4|734384.4|735934.9|734391.3|735384.4|733928|19
1628786190000|2021-08-12 16:36:30|735386.8|734386.8|735375.3|734375.3|735389.7|734389.7|735366.6|734366.6|27
1628786200000|2021-08-12 16:36:40|735373.5|734373.5|735372.1|734372.1|735373.7|734373.7|735368.6|734368.6|11
1628786210000|2021-08-12 16:36:50|735372.5|734372.5|735376|734376|735377.4|734377.4|735369.6|734369.6|17
1628786220000|2021-08-12 16:37:00|735373.8|734373.8|735356.9|734356.9|735373.8|734373.8|735348.3|734348.3|18
1628786230000|2021-08-12 16:37:10|735361.9|734361.9|735365.3|734365.3|735365.3|734365.3|735356.5|734356.5|11
1628786240000|2021-08-12 16:37:20|735361.9|734361.9|735363.3|734363.3|735363.3|734363.3|735355.6|734355.6|19
1628786250000|2021-08-12 16:37:30|735359.6|734359.6|735362.3|734362.3|735363.3|734363.3|735357.3|734357.3|14
1628786260000|2021-08-12 16:37:40|735359.2|734359.2|735363.3|734363.3|735365.8|734365.8|735358|734358|19
1628786270000|2021-08-12 16:37:50|735364.5|734364.5|735364.3|734364.3|735368.4|734368.4|735359.6|734359.6|16
1628786280000|2021-08-12 16:38:00|735366.3|734366.3|735357.9|734357.9|735367.1|734367.1|735350.6|734350.6|16
1628786290000|2021-08-12 16:38:10|735349.6|734349.6|735342.1|734342.1|735357|734357|735338.5|734338.5|23
1628786300000|2021-08-12 16:38:20|735341.9|734341.9|735172.5|734172.5|735698.1|734345.3|735170.1|733674.4|31
1628786310000|2021-08-12 16:38:30|735172.2|734172.2|735222.6|734222.6|735731.6|734223.7|735160.1|733728.3|23
1628786320000|2021-08-12 16:38:40|735222.3|734222.3|735271.2|734271.2|735746.7|734284.5|735221|733746.7|20
1628786330000|2021-08-12 16:38:50|735269.2|734269.2|735229.9|734229.9|735280.9|734280.9|735228.5|734228.5|21
1628786340000|2021-08-12 16:39:00|735231.6|734231.6|735169|734169|735691.5|734231.6|735165.5|733691.5|32
1628786350000|2021-08-12 16:39:10|735173|734173|735178|734178|735189.5|734189.5|735173|734173|25
1628786360000|2021-08-12 16:39:20|735178.1|734178.1|735228.2|734228.2|735230.5|734230.5|735178.1|734178.1|25
1628786370000|2021-08-12 16:39:30|735227.6|734227.6|735717.2|733717.2|735742.4|734239.4|735215.3|733717.2|27
1628786380000|2021-08-12 16:39:40|735717.1|733717.1|735718|733718|735718.1|733718.1|735716.6|733716.6|10
1628786390000|2021-08-12 16:39:50|735718.1|733718.1|735718.2|733718.2|735718.5|733718.5|735717.5|733717.5|10
1628786400000|2021-08-12 16:40:00|735717.5|733717.5|735108.3|734108.3|735717.5|734203|735097.8|733652.9|37
1628786410000|2021-08-12 16:40:10|735109.5|734109.5|735735.6|733735.6|735758.5|734246.8|735106.4|733697.4|36
1628786420000|2021-08-12 16:40:20|735737|733737|735748.9|733748.9|735762|733762|735725.6|733725.6|29
1628786430000|2021-08-12 16:40:30|735752|733752|735748.7|733748.7|735757|733757|735745.4|733745.4|30
1628786440000|2021-08-12 16:40:40|735748.3|733748.3|735283.8|734283.8|735811.8|734290.5|735279.6|733747.8|25
1628786450000|2021-08-12 16:40:50|735282.2|734282.2|735371|734371|735858.3|734377.1|735282.2|733858.3|25
1628786460000|2021-08-12 16:41:00|735367.9|734367.9|735811.1|733811.1|735834.2|734374.3|735331|733803.3|36
1628786470000|2021-08-12 16:41:10|735824.9|733824.9|735827.2|733827.2|735833.3|733833.3|735823|733823|30
1628786480000|2021-08-12 16:41:20|735827.7|733827.7|735829.6|733829.6|735831|733831|735827.7|733827.7|9
1628786490000|2021-08-12 16:41:30|735828.8|733828.8|735849.2|733849.2|735854.4|733854.4|735825.1|733825.1|23
1628786500000|2021-08-12 16:41:40|735847.5|733847.5|735359.5|734359.5|735861.8|734359.5|735359.5|733847.5|17
1628786510000|2021-08-12 16:41:50|735360|734360|735350.5|734350.5|735362|734362|735349.7|734349.7|18
1628786520000|2021-08-12 16:42:00|735353.1|734353.1|735356.8|734356.8|735360.2|734360.2|735344.1|734344.1|21
1628786530000|2021-08-12 16:42:10|735357.2|734357.2|735378.6|734378.6|735381.9|734381.9|735357.2|734357.2|21
1628786540000|2021-08-12 16:42:20|735376.9|734376.9|735363.5|734363.5|735379.9|734379.9|735363.5|734363.5|12
1628786550000|2021-08-12 16:42:30|735363.4|734363.4|735887.2|733887.2|735887.9|734363.4|735363.4|733853.3|30
1628786560000|2021-08-12 16:42:40|735888.1|733888.1|735887.5|733887.5|735888.1|733888.1|735883.3|733883.3|12
1628786570000|2021-08-12 16:42:50|735889.1|733889.1|735888.5|733888.5|735889.1|733889.1|735886.5|733886.5|7
1628786580000|2021-08-12 16:43:00|735888.3|733888.3|735369.5|734369.5|735888.4|734379.5|735369.5|733867.4|22
1628786590000|2021-08-12 16:43:10|735367.3|734367.3|735371.8|734371.8|735377.1|734377.1|735367.3|734367.3|19
1628786600000|2021-08-12 16:43:20|735371.1|734371.1|735358.3|734358.3|735371.1|734371.1|735358.3|734358.3|13
1628786610000|2021-08-12 16:43:30|735360.6|734360.6|735846.3|733846.3|735849.3|734360.6|735360.6|733841.7|19
1628786620000|2021-08-12 16:43:40|735846.5|733846.5|735843.4|733843.4|735846.7|733846.7|735840.1|733840.1|11
1628786630000|2021-08-12 16:43:50|735336.2|734336.2|735338.2|734338.2|735345.9|734345.9|735336.2|734336.2|5
1628786640000|2021-08-12 16:44:00|735341.8|734341.8|735353.9|734353.9|735353.9|734353.9|735337.6|734337.6|25
1628786650000|2021-08-12 16:44:10|735354.6|734354.6|735448.2|734448.2|735883.1|734471|735354.6|733869.9|24
1628786660000|2021-08-12 16:44:20|735933.8|733933.8|735969.5|733969.5|735982|734478|735448.6|733933.8|33
1628786670000|2021-08-12 16:44:30|735970.2|733970.2|735471.6|734471.6|735973.4|734479.9|735471.6|733969.9|30
1628786680000|2021-08-12 16:44:40|735470.2|734470.2|735978.6|733978.6|735978.6|734471.8|735463.9|733967.7|27
1628786690000|2021-08-12 16:44:50|735981.7|733981.7|735540.1|734540.1|736039.2|734543.9|735476.3|733981.7|26
1628786700000|2021-08-12 16:45:00|735541.4|734541.4|735521.8|734521.8|736061.2|734558.8|735520.2|734021.2|36
1628786710000|2021-08-12 16:45:10|735522.6|734522.6|735521.2|734521.2|735525.1|734525.1|735519.7|734519.7|21
1628786720000|2021-08-12 16:45:20|735521|734521|735501.6|734501.6|735521|734521|735499.4|734499.4|28
1628786730000|2021-08-12 16:45:30|735494.6|734494.6|735970.2|733970.2|735974.1|734494.6|735491.9|733970.2|22
1628786740000|2021-08-12 16:45:40|735967|733967|735469.5|734469.5|735974.1|734469.5|735468.3|733965.2|20
1628786750000|2021-08-12 16:45:50|735471|734471|735473.5|734473.5|735473.5|734473.5|735469.1|734469.1|19
1628786760000|2021-08-12 16:46:00|735474.3|734474.3|735474.2|734474.2|735474.8|734474.8|735471.4|734471.4|11
1628786770000|2021-08-12 16:46:10|735473.2|734473.2|735367.6|734367.6|735939|734474.2|735367.6|733869.1|31
1628786780000|2021-08-12 16:46:20|735372.5|734372.5|735371|734371|735374.6|734374.6|735369.3|734369.3|23
1628786790000|2021-08-12 16:46:30|735371.2|734371.2|735962.9|733962.9|735967|734460.6|735371.2|733928.3|25
1628786800000|2021-08-12 16:46:40|735962.5|733962.5|735471.2|734471.2|735962.5|734471.7|735450.5|733950.2|21
1628786810000|2021-08-12 16:46:50|735472.4|734472.4|735453|734453|735473.5|734473.5|735452|734452|14
1628786820000|2021-08-12 16:47:00|735452.1|734452.1|735472.6|734472.6|735472.7|734472.7|735452.1|734452.1|21
1628786830000|2021-08-12 16:47:10|735470.9|734470.9|735502.9|734502.9|735992.2|734505.4|735470.6|733990.1|25
1628786840000|2021-08-12 16:47:20|735502.8|734502.8|735503.1|734503.1|735506.5|734506.5|735500.2|734500.2|15
1628786850000|2021-08-12 16:47:30|735502.6|734502.6|735526.5|734526.5|735526.5|734526.5|735502.6|734502.6|15
1628786860000|2021-08-12 16:47:40|735524.8|734524.8|736030.7|734030.7|736034.7|734533|735524.8|734027.3|22
1628786870000|2021-08-12 16:47:50|736031|734031|735488.1|734488.1|736031|734493|735488.1|733977.8|27
1628786880000|2021-08-12 16:48:00|735491.1|734491.1|736000.9|734000.9|736001.5|734497.1|735491.1|733998.3|16
1628786890000|2021-08-12 16:48:10|736000.8|734000.8|735478|734478|736001.2|734478.4|735470.4|733974.7|18
1628786900000|2021-08-12 16:48:20|735475.9|734475.9|735489.1|734489.1|735493.4|734493.4|735475.9|734475.9|11
1628786910000|2021-08-12 16:48:30|735487.3|734487.3|735988|733988|735988|734490.5|735487.3|733987.7|5
1628786920000|2021-08-12 16:48:40|735991.8|733991.8|735992.2|733992.2|735992.6|733992.6|735989.6|733989.6|11
1628786930000|2021-08-12 16:48:50|735992.1|733992.1|735995.5|733995.5|735998|733998|735992|733992|16
1628786940000|2021-08-12 16:49:00|735994.9|733994.9|735488.2|734488.2|735995.7|734496.5|735488.2|733989.3|13
1628786950000|2021-08-12 16:49:10|735488.9|734488.9|735487.5|734487.5|735491.7|734491.7|735486.2|734486.2|16
1628786960000|2021-08-12 16:49:20|735489.5|734489.5|735486.6|734486.6|735489.5|734489.5|735486.2|734486.2|10
1628786970000|2021-08-12 16:49:30|735485.7|734485.7|735486.9|734486.9|735489.2|734489.2|735485.3|734485.3|11
1628786980000|2021-08-12 16:49:40|735488.5|734488.5|735486|734486|735490.1|734490.1|735486|734486|13
1628786990000|2021-08-12 16:49:50|735486.8|734486.8|735485.7|734485.7|735489.7|734489.7|735485.7|734485.7|18
1628787000000|2021-08-12 16:50:00|735486.8|734486.8|735483.2|734483.2|735488.4|734488.4|735483.2|734483.2|18
1628787010000|2021-08-12 16:50:10|735482.9|734482.9|735481.2|734481.2|735982.1|734482.9|735479.8|733975.3|20
1628787020000|2021-08-12 16:50:20|735481.4|734481.4|735451.9|734451.9|735954.2|734481.4|735451.9|733953.8|18
1628787030000|2021-08-12 16:50:30|735451.5|734451.5|735433.7|734433.7|735959.8|734451.5|735433.7|733935.6|29
1628787040000|2021-08-12 16:50:40|735434|734434|735944|733944|735944|734440.3|735434|733938.5|13
1628787050000|2021-08-12 16:50:50|735945.8|733945.8|735947.7|733947.7|735950.3|733950.3|735945.8|733945.8|8
1628787060000|2021-08-12 16:51:00|735948|733948|735940|733940|735948|733948|735936.1|733936.1|15
1628787070000|2021-08-12 16:51:10|735940.5|733940.5|735400|734400|735940.5|734405|735395|733899.5|18
1628787080000|2021-08-12 16:51:20|735400.1|734400.1|735894.2|733894.2|735895.1|734402.1|735392.3|733889.8|20
1628787090000|2021-08-12 16:51:30|735893.9|733893.9|735888.8|733888.8|735893.9|733893.9|735888.8|733888.8|14
1628787100000|2021-08-12 16:51:40|735888.5|733888.5|735405.9|734405.9|735896.8|734405.9|735394.7|733879.6|16
1628787110000|2021-08-12 16:51:50|735399|734399|735436.1|734436.1|735933.3|734436.1|735396.4|733898.7|18
1628787120000|2021-08-12 16:52:00|735433.6|734433.6|735441|734441|735936.6|734443.8|735414.5|733913.2|22
1628787130000|2021-08-12 16:52:10|735442.3|734442.3|735430.8|734430.8|735442.3|734442.3|735430.8|734430.8|13
1628787140000|2021-08-12 16:52:20|735432.6|734432.6|735941.7|733941.7|735941.7|734441.7|735432.1|733941.7|9
1628787150000|2021-08-12 16:52:30|735942.1|733942.1|735946|733946|735946|733946|735942.1|733942.1|5
1628787160000|2021-08-12 16:52:40|735944.8|733944.8|735434.9|734434.9|735944.8|734434.9|735434.9|733939.7|5
1628787170000|2021-08-12 16:52:50|735431.9|734431.9|735440.7|734440.7|735941.8|734440.8|735431.9|733931.9|12
1628787180000|2021-08-12 16:53:00|735440.5|734440.5|735940.2|733940.2|735943.7|734442.6|735439.4|733938.3|19
1628787190000|2021-08-12 16:53:10|735940.3|733940.3|735939.7|733939.7|735940.3|733940.3|735939.3|733939.3|6
1628787200000|2021-08-12 16:53:20|735940.6|733940.6|735937.3|733937.3|735940.6|733940.6|735935.8|733935.8|9
1628787210000|2021-08-12 16:53:30|735938.9|733938.9|735940|733940|735940.1|733940.1|735937.8|733937.8|6
1628787220000|2021-08-12 16:53:40|735932.4|733932.4|735941.5|733941.5|735941.5|733941.5|735932.4|733932.4|18
1628787230000|2021-08-12 16:53:50|735942.4|733942.4|735938.1|733938.1|735942.4|733942.4|735935|733935|15
1628787240000|2021-08-12 16:54:00|735936.1|733936.1|735960.1|733960.1|735960.1|734442.5|735439.5|733935.6|21
1628787250000|2021-08-12 16:54:10|735957.2|733957.2|735946.2|733946.2|735962.9|733962.9|735946.2|733946.2|18
1628787260000|2021-08-12 16:54:20|735945.6|733945.6|736024.5|734024.5|736031.3|734031.3|735945.3|733945.3|24
1628787270000|2021-08-12 16:54:30|736028.7|734028.7|736011.7|734011.7|736031.8|734031.8|736010.1|734010.1|35
1628787280000|2021-08-12 16:54:40|736010.1|734010.1|736024|734024|736024|734024|736008.2|734008.2|26
1628787290000|2021-08-12 16:54:50|736026.4|734026.4|736047.3|734047.3|736049|734049|736023.6|734023.6|27
1628787300000|2021-08-12 16:55:00|736046.6|734046.6|736028.6|734028.6|736049.1|734049.1|736023.2|734023.2|25
1628787310000|2021-08-12 16:55:10|736028.1|734028.1|736034|734034|736034|734034|736024.1|734024.1|23
1628787320000|2021-08-12 16:55:20|736033.9|734033.9|736028.6|734028.6|736035.8|734035.8|736019.9|734019.9|24
1628787330000|2021-08-12 16:55:30|736027.9|734027.9|736031.1|734031.1|736031.4|734031.4|736027.8|734027.8|16
1628787340000|2021-08-12 16:55:40|736031.3|734031.3|735959.3|733959.3|736034.1|734034.1|735957.5|733957.5|26
1628787350000|2021-08-12 16:55:50|735959.2|733959.2|735938.4|733938.4|735965.1|734434.5|735432.8|733922.6|23
1628787360000|2021-08-12 16:56:00|735938.3|733938.3|735434.2|734434.2|735943.6|734442.8|735434.2|733936.7|16
1628787370000|2021-08-12 16:56:10|735437.8|734437.8|735948.4|733948.4|735951.6|734437.8|735437.8|733939.9|16
1628787380000|2021-08-12 16:56:20|735950.2|733950.2|735935|733935|735960.7|734446.4|735441.7|733933.8|25
1628787390000|2021-08-12 16:56:30|735937.2|733937.2|735983.9|733983.9|735985.5|734438.4|735438.4|733934.3|30
1628787400000|2021-08-12 16:56:40|735987.1|733987.1|735954.4|733954.4|735987.1|734458|735435.4|733936.6|27
1628787410000|2021-08-12 16:56:50|735956.7|733956.7|735983.8|733983.8|735986.8|734458.2|735458.2|733954.7|28
1628787420000|2021-08-12 16:57:00|735986.6|733986.6|735995.1|733995.1|735995.1|734487.7|735478.3|733984.6|31
1628787430000|2021-08-12 16:57:10|735993.4|733993.4|735990.6|733990.6|736005.4|734005.4|735990.6|733990.6|28
1628787440000|2021-08-12 16:57:20|735992.5|733992.5|736006.5|734006.5|736015.7|734505|735505|733986.5|25
1628787450000|2021-08-12 16:57:30|736002.1|734002.1|736024.6|734024.6|736024.6|734024.6|736002.1|734002.1|19
1628787460000|2021-08-12 16:57:40|736020.7|734020.7|735547.2|734547.2|736048.8|734551.1|735547.2|734016.2|21
1628787470000|2021-08-12 16:57:50|736057.7|734057.7|736058.1|734058.1|736058.6|734058.6|736056|734056|15
1628787480000|2021-08-12 16:58:00|736057.5|734057.5|736056.3|734056.3|736060.6|734060.6|736056|734056|17
1628787490000|2021-08-12 16:58:10|736056.4|734056.4|736057.1|734057.1|736057.1|734507.9|735495.8|733989.8|26
1628787500000|2021-08-12 16:58:20|736053.8|734053.8|736085.6|734085.6|736160.7|734654.3|735571.2|734053.8|33
1628787510000|2021-08-12 16:58:30|736090.5|734090.5|736055.6|734055.6|736113|734604.4|735554.5|734050.2|31
1628787520000|2021-08-12 16:58:40|736055|734055|736071.5|734071.5|736075.2|734075.2|736055|734055|28
1628787530000|2021-08-12 16:58:50|736071.9|734071.9|736059.1|734059.1|736072|734072|736047.6|734047.6|34
1628834460000|2021-08-13 06:01:00|737348.5|735348.5|737344.4|735344.4|737358.3|735358.3|737341.5|735341.5|26
1628834470000|2021-08-13 06:01:10|737345.2|735345.2|737351.3|735351.3|737351.3|735351.3|737341.9|735341.9|27
1628834480000|2021-08-13 06:01:20|737350.5|735350.5|737350.1|735350.1|737361|735361|737340.3|735340.3|23
1628834490000|2021-08-13 06:01:30|737347.6|735347.6|737360.8|735360.8|737366.2|735366.2|737347.6|735347.6|18
1628834500000|2021-08-13 06:01:40|737355.2|735355.2|737371.2|735371.2|737389.3|735389.3|737350.4|735350.4|26
1628834510000|2021-08-13 06:01:50|737372.1|735372.1|737343.8|735343.8|737385.5|735385.5|737319.2|735319.2|26
1628834520000|2021-08-13 06:02:00|737341.6|735341.6|737262.4|735262.4|737343.8|735343.8|737253.8|735253.8|26
1628834530000|2021-08-13 06:02:10|737261.9|735261.9|737251.3|735251.3|737269.7|735269.7|737227.9|735227.9|18
1628834540000|2021-08-13 06:02:20|737251.9|735251.9|737252|735252|737253.1|735253.1|737229.6|735229.6|17
1628834550000|2021-08-13 06:02:30|737273|735273|737233.9|735233.9|737273|735273|737231.2|735231.2|15
1628834560000|2021-08-13 06:02:40|737234|735234|737276.8|735276.8|737277.7|735277.7|737178.5|735178.5|17
1628834570000|2021-08-13 06:02:50|737270.8|735270.8|737272.4|735272.4|737273|735273|737269.1|735269.1|9
1628834580000|2021-08-13 06:03:00|737271.1|735271.1|737270|735270|737282.9|735282.9|737261.5|735261.5|21
1628834590000|2021-08-13 06:03:10|737272|735272|737268.9|735268.9|737280.5|735280.5|737257.6|735257.6|22
1628834600000|2021-08-13 06:03:20|737269|735269|737235.5|735235.5|737278.4|735278.4|737226.9|735226.9|21
1628834610000|2021-08-13 06:03:30|737233.4|735233.4|737260.6|735260.6|737286.2|735286.2|737189|735189|12
1628834620000|2021-08-13 06:03:40|737268.2|735268.2|737187.8|735187.8|737277.3|735277.3|737187.8|735187.8|32
1628834630000|2021-08-13 06:03:50|737206.3|735206.3|737199.4|735199.4|737211.4|735211.4|737186.9|735186.9|27
1628834640000|2021-08-13 06:04:00|737215.5|735215.5|737265.9|735265.9|737269.5|735269.5|737200.2|735200.2|32
1628834650000|2021-08-13 06:04:10|737266.6|735266.6|737238.4|735238.4|737315.2|735315.2|737225.1|735225.1|33
1628834660000|2021-08-13 06:04:20|737240.3|735240.3|737233.1|735233.1|737241.9|735241.9|737225|735225|18
1628834670000|2021-08-13 06:04:30|737232.2|735232.2|737201.1|735201.1|737232.2|735232.2|737195.5|735195.5|18
1628834680000|2021-08-13 06:04:40|737216.5|735216.5|737210.7|735210.7|737228.9|735228.9|737191.5|735191.5|18
1628834690000|2021-08-13 06:04:50|737209.8|735209.8|737213.9|735213.9|737216.2|735216.2|737209.8|735209.8|19
1628834700000|2021-08-13 06:05:00|737213.3|735213.3|737188.1|735188.1|737215|735215|737167.7|735167.7|16
1628834710000|2021-08-13 06:05:10|737187.5|735187.5|737203.1|735203.1|737204.1|735204.1|737177.5|735177.5|25
1628834720000|2021-08-13 06:05:20|737203.8|735203.8|737205.6|735205.6|737226.3|735226.3|737203.2|735203.2|23
1628834730000|2021-08-13 06:05:30|737205.3|735205.3|737208.6|735208.6|737221|735221|737205.3|735205.3|17
1628834740000|2021-08-13 06:05:40|737209.2|735209.2|737207.1|735207.1|737222.8|735222.8|737200.9|735200.9|14
1628834750000|2021-08-13 06:05:50|737207.2|735207.2|737196.6|735196.6|737207.2|735207.2|737196.5|735196.5|20
1628834760000|2021-08-13 06:06:00|737192.6|735192.6|737189.2|735189.2|737212.6|735212.6|737175.4|735175.4|28
1628834770000|2021-08-13 06:06:10|737193|735193|737197.3|735197.3|737204.9|735204.9|737179.8|735179.8|23
1628834780000|2021-08-13 06:06:20|737197.7|735197.7|737198.5|735198.5|737198.5|735198.5|737181.7|735181.7|18
1628834790000|2021-08-13 06:06:30|737207.2|735207.2|737188.9|735188.9|737208.9|735208.9|737188.8|735188.8|13
1628834800000|2021-08-13 06:06:40|737189.5|735189.5|737197.8|735197.8|737201.8|735201.8|737187.6|735187.6|12
1628834810000|2021-08-13 06:06:50|737197.2|735197.2|737152.8|735152.8|737207.9|735207.9|737147|735147|26
1628834820000|2021-08-13 06:07:00|737167.2|735167.2|737191.2|735191.2|737191.2|735191.2|737113.4|735113.4|28
1628834830000|2021-08-13 06:07:10|737190.7|735190.7|737206.9|735206.9|737208.5|735208.5|737187.4|735187.4|26
1628834840000|2021-08-13 06:07:20|737197.3|735197.3|737198.8|735198.8|737220.6|735220.6|737185|735185|28
1628834850000|2021-08-13 06:07:30|737198.9|735198.9|737206.6|735206.6|737226.7|735226.7|737198.9|735198.9|14
1628834860000|2021-08-13 06:07:40|737206.4|735206.4|737206|735206|737216.7|735216.7|737205.1|735205.1|12
1628834870000|2021-08-13 06:07:50|737201.3|735201.3|737207.5|735207.5|737220.8|735220.8|737201.3|735201.3|20
1628834880000|2021-08-13 06:08:00|737206.9|735206.9|737204.9|735204.9|737215.7|735215.7|737204.9|735204.9|11
1628834890000|2021-08-13 06:08:10|737206.5|735206.5|737212.4|735212.4|737216.5|735216.5|737206.5|735206.5|7
1628834900000|2021-08-13 06:08:20|737211.8|735211.8|737204.3|735204.3|737213.2|735213.2|737204.3|735204.3|13
1628834910000|2021-08-13 06:08:30|737204.2|735204.2|737215.4|735215.4|737219.4|735219.4|737201.8|735201.8|20
1628834920000|2021-08-13 06:08:40|737215.8|735215.8|737158.5|735158.5|737219.7|735219.7|737158.5|735158.5|18
1628834930000|2021-08-13 06:08:50|737130|735130|737171.4|735171.4|737203.2|735203.2|737130|735130|17
1628834940000|2021-08-13 06:09:00|737171.2|735171.2|737161.2|735161.2|737190.2|735190.2|737125.8|735125.8|18
1628834950000|2021-08-13 06:09:10|737191.2|735191.2|737185.8|735185.8|737194.3|735194.3|737155.6|735155.6|18
1628834960000|2021-08-13 06:09:20|737187.1|735187.1|737182.2|735182.2|737195.2|735195.2|737167.2|735167.2|24
1628834970000|2021-08-13 06:09:30|737212.1|735212.1|737172|735172|737212.5|735212.5|737151|735151|24
1628834980000|2021-08-13 06:09:40|737173.1|735173.1|737167.9|735167.9|737206.1|735206.1|737132.3|735132.3|30
1628834990000|2021-08-13 06:09:50|737180.5|735180.5|737184.4|735184.4|737200.1|735200.1|737155.8|735155.8|14
1628835000000|2021-08-13 06:10:00|737203.2|735203.2|737292.3|735292.3|737311.3|735311.3|737203.2|735203.2|23
1628835010000|2021-08-13 06:10:10|737312.9|735312.9|737253|735253|737312.9|735312.9|737238.6|735238.6|13
1628835020000|2021-08-13 06:10:20|737261.9|735261.9|737258.5|735258.5|737263.2|735263.2|737228|735228|13
1628835030000|2021-08-13 06:10:30|737251|735251|737210.2|735210.2|737268|735268|737155.2|735155.2|26
1628835040000|2021-08-13 06:10:40|737209.7|735209.7|737203|735203|737245.5|735245.5|737129.8|735129.8|24
1628835050000|2021-08-13 06:10:50|737236.9|735236.9|737235.2|735235.2|737265.3|735265.3|737218|735218|28
1628835060000|2021-08-13 06:11:00|737257.5|735257.5|737238.5|735238.5|737296.4|735296.4|737210.3|735210.3|35
1628835070000|2021-08-13 06:11:10|737233.2|735233.2|737218|735218|737235.4|735235.4|737212.4|735212.4|24
1628835080000|2021-08-13 06:11:20|737218.7|735218.7|737172.4|735172.4|737224.2|735656|736648.8|735141.8|22
1628835090000|2021-08-13 06:11:30|737171.6|735171.6|737169.2|735169.2|737174|735174|737145.6|735145.6|11
1628835100000|2021-08-13 06:11:40|737172.4|735172.4|737160.8|735160.8|737172.5|735172.5|737153.9|735153.9|18
1628835110000|2021-08-13 06:11:50|737159.5|735159.5|737059.1|735059.1|737187.2|735187.2|737059.1|735059.1|9
1628835120000|2021-08-13 06:12:00|736967.2|734967.2|737118.4|735118.4|737135.1|735135.1|736967.2|734967.2|23
1628835130000|2021-08-13 06:12:10|737170.5|735170.5|737155|735155|737192|735192|737150.8|735150.8|23
1628835140000|2021-08-13 06:12:20|737155.1|735155.1|737224|735224|737229.8|735229.8|737154.5|735154.5|19
1628835150000|2021-08-13 06:12:30|737223.5|735223.5|737186.7|735186.7|737230.8|735230.8|737180.1|735180.1|11
1628835160000|2021-08-13 06:12:40|737181.3|735181.3|737167.2|735167.2|737196.3|735196.3|737167.2|735167.2|9
1628835170000|2021-08-13 06:12:50|737175.9|735175.9|737247|735247|737249.5|735249.5|737175.9|735175.9|21
1628835180000|2021-08-13 06:13:00|737247.5|735247.5|737249.5|735249.5|737251.2|735251.2|737243.4|735243.4|18
1628835190000|2021-08-13 06:13:10|737250.5|735250.5|737285.5|735285.5|737319.5|735319.5|737240.8|735240.8|26
1628835200000|2021-08-13 06:13:20|737303.9|735303.9|737293|735293|737314.5|735314.5|737269.8|735269.8|22
1628835210000|2021-08-13 06:13:30|737290.2|735290.2|737273.1|735273.1|737290.7|735290.7|737273.1|735273.1|4
1628835220000|2021-08-13 06:13:40|737275.9|735275.9|737243.7|735243.7|737284.1|735284.1|737236.5|735236.5|12
1628835230000|2021-08-13 06:13:50|737246|735246|737233.5|735233.5|737262.4|735737.5|736737.5|735195.2|20
1628835240000|2021-08-13 06:14:00|737229.2|735229.2|737240.9|735240.9|737259.2|735259.2|737211.9|735211.9|12
1628835250000|2021-08-13 06:14:10|737247.6|735247.6|737231.5|735231.5|737267.4|735267.4|737184|735184|11
1628835260000|2021-08-13 06:14:20|737237.7|735237.7|737237.3|735237.3|737238.8|735238.8|737230.7|735230.7|12
1628835270000|2021-08-13 06:14:30|737237.7|735237.7|737255.1|735255.1|737264.9|735264.9|737227.1|735227.1|15
1628835280000|2021-08-13 06:14:40|737250.5|735250.5|737252.8|735252.8|737252.8|735252.8|737234|735234|9
1628835290000|2021-08-13 06:14:50|737254|735254|737272.9|735272.9|737272.9|735272.9|737232.2|735232.2|13
1628835300000|2021-08-13 06:15:00|737263.6|735263.6|737263.8|735263.8|737272.3|735272.3|737250.7|735250.7|23
1628835310000|2021-08-13 06:15:10|737266.6|735266.6|737283.8|735283.8|737283.8|735283.8|737253.5|735253.5|6
1628835320000|2021-08-13 06:15:20|737274.7|735274.7|737267.3|735267.3|737278.8|735278.8|737259.3|735259.3|11
1628835330000|2021-08-13 06:15:30|737262.5|735262.5|737258.3|735258.3|737276.1|735276.1|737253.1|735253.1|15
1628835340000|2021-08-13 06:15:40|737262.3|735262.3|737270.1|735270.1|737298.1|735298.1|737249.4|735249.4|10
1628835350000|2021-08-13 06:15:50|737264.5|735264.5|737176|735176|737279.5|735279.5|737176|735176|9
1628835360000|2021-08-13 06:16:00|737190.2|735190.2|737253.4|735253.4|737253.4|735253.4|737190.2|735190.2|14
1628835370000|2021-08-13 06:16:10|737251.2|735251.2|737205|735205|737252.2|735252.2|737163.2|735163.2|22
1628835380000|2021-08-13 06:16:20|737210.2|735210.2|737218.3|735218.3|737227.7|735227.7|737178.7|735178.7|25
1628835390000|2021-08-13 06:16:30|737179.8|735179.8|737243.2|735243.2|737247.8|735247.8|737179.8|735179.8|19
1628835400000|2021-08-13 06:16:40|737235.1|735235.1|737229.1|735229.1|737238.6|735238.6|737179.6|735179.6|11
1628835410000|2021-08-13 06:16:50|737166.9|735166.9|737213|735213|737248.1|735248.1|737166.7|735166.7|24
1628835420000|2021-08-13 06:17:00|737213.4|735213.4|737210.6|735210.6|737214.1|735214.1|737210.6|735210.6|13
1628835430000|2021-08-13 06:17:10|737210.4|735210.4|737208|735208|737221.9|735221.9|737204.1|735204.1|13
1628835440000|2021-08-13 06:17:20|737207.2|735207.2|737208.6|735208.6|737209|735209|737207.2|735207.2|4
1628835450000|2021-08-13 06:17:30|737208.2|735208.2|737211.1|735211.1|737226.1|735226.1|737205.6|735205.6|6
1628835460000|2021-08-13 06:17:40|737212.2|735212.2|737211.8|735211.8|737213.8|735213.8|737211.6|735211.6|20
1628835470000|2021-08-13 06:17:50|737212.1|735212.1|737217.4|735217.4|737223.4|735223.4|737212|735212|10
1628835480000|2021-08-13 06:18:00|737217.8|735217.8|737167.7|735167.7|737218.8|735218.8|737167.7|735167.7|17
1628835490000|2021-08-13 06:18:10|737110.2|735110.2|737092.5|735092.5|737138.3|735138.3|737074.9|735074.9|19
1628835500000|2021-08-13 06:18:20|737087.7|735087.7|737110.3|735110.3|737124.3|735124.3|737087.7|735087.7|12
1628835510000|2021-08-13 06:18:30|737115.8|735115.8|737131.2|735131.2|737153.4|735153.4|737106.4|735106.4|20
1628835520000|2021-08-13 06:18:40|737133.6|735133.6|737146.6|735146.6|737189.6|735189.6|737095.8|735095.8|23
1628835530000|2021-08-13 06:18:50|737147.4|735147.4|737124.5|735124.5|737161.6|735161.6|737091.8|735091.8|12
1628835540000|2021-08-13 06:19:00|737132.5|735132.5|737092.7|735092.7|737147.1|735147.1|737036.2|735036.2|24
1628835550000|2021-08-13 06:19:10|737092.4|735092.4|737160.4|735160.4|737190.6|735190.6|737082.6|735082.6|28
1628835560000|2021-08-13 06:19:20|737160.5|735160.5|737176.6|735176.6|737188.8|735188.8|737157.4|735157.4|21
1628835570000|2021-08-13 06:19:30|737211.1|735211.1|737179.1|735179.1|737216.3|735216.3|737179.1|735179.1|21
1628835580000|2021-08-13 06:19:40|737185.3|735185.3|737182.8|735182.8|737202.6|735202.6|737156.6|735156.6|22
1628835590000|2021-08-13 06:19:50|737187.2|735187.2|737230.9|735230.9|737237.8|735237.8|737186|735186|18
1628835600000|2021-08-13 06:20:00|737221.7|735221.7|737249.9|735249.9|737258|735258|737220.1|735220.1|24
1628835610000|2021-08-13 06:20:10|737245.5|735245.5|737244.7|735244.7|737264.2|735264.2|737230.9|735230.9|27
1628835620000|2021-08-13 06:20:20|737236.6|735236.6|737202.2|735202.2|737251.3|735251.3|737167.7|735167.7|26
1628835630000|2021-08-13 06:20:30|737204.4|735204.4|737170.9|735170.9|737242.1|735242.1|737170.9|735170.9|16
1628835640000|2021-08-13 06:20:40|737171.5|735171.5|737183.8|735183.8|737209.5|735209.5|737136|735136|20
1628835650000|2021-08-13 06:20:50|737180.9|735180.9|737132.9|735132.9|737180.9|735180.9|737132.9|735132.9|18
1628835660000|2021-08-13 06:21:00|737143.8|735143.8|737138.2|735138.2|737186.6|735186.6|737122.1|735122.1|28
1628835670000|2021-08-13 06:21:10|737141.7|735141.7|737139.5|735139.5|737160|735160|737139.5|735139.5|18
1628835680000|2021-08-13 06:21:20|737134.2|735134.2|737119.7|735119.7|737134.2|735134.2|737053.5|735053.5|23
1628835690000|2021-08-13 06:21:30|737120.3|735120.3|737126.9|735126.9|737141.2|735141.2|737110.9|735110.9|19
1628835700000|2021-08-13 06:21:40|737127.8|735127.8|737117.4|735117.4|737148.9|735148.9|737102.7|735102.7|27
1628835710000|2021-08-13 06:21:50|737117.3|735117.3|737150|735150|737150|735150|737117.3|735117.3|23
1628835720000|2021-08-13 06:22:00|737109.6|735109.6|737141.1|735141.1|737141.1|735652.7|736646.9|735109.6|19
1628835730000|2021-08-13 06:22:10|737138.3|735138.3|737155.7|735155.7|737155.7|735155.7|737114|735114|22
1628835740000|2021-08-13 06:22:20|737155.4|735155.4|737094.8|735094.8|737156|735636.8|736636.8|735084.3|25
1628835750000|2021-08-13 06:22:30|737094.6|735094.6|737193.4|735193.4|737205|735205|737088.8|735088.8|25
1628835760000|2021-08-13 06:22:40|737192.7|735192.7|737189|735189|737192.7|735192.7|737185.9|735185.9|11
1628835770000|2021-08-13 06:22:50|737187.8|735187.8|737148.2|735148.2|737222.8|735222.8|737108|735108|17
1628835780000|2021-08-13 06:23:00|737145.2|735145.2|737152.1|735152.1|737162.5|735162.5|737107.8|735107.8|25
1628835790000|2021-08-13 06:23:10|737143.5|735143.5|737154.1|735154.1|737155.2|735155.2|737096.3|735096.3|15
1628835800000|2021-08-13 06:23:20|737155.7|735155.7|737127.7|735127.7|737155.7|735155.7|737127.7|735127.7|11
1628835810000|2021-08-13 06:23:30|737126.1|735126.1|737156.3|735156.3|737160.2|735160.2|737116.7|735116.7|13
1628835820000|2021-08-13 06:23:40|737153.5|735153.5|737126.8|735126.8|737153.5|735153.5|737118.7|735118.7|14
1628835830000|2021-08-13 06:23:50|737124.4|735124.4|737154.3|735154.3|737154.3|735154.3|737121.3|735121.3|21
1628835840000|2021-08-13 06:24:00|737156.1|735156.1|737134.8|735134.8|737156.1|735156.1|737123.9|735123.9|17
1628835850000|2021-08-13 06:24:10|737135.6|735135.6|737166.4|735166.4|737178.8|735178.8|737116.4|735116.4|22
1628835860000|2021-08-13 06:24:20|737127.5|735127.5|737127|735127|737143.8|735143.8|737113.1|735113.1|19
1628835870000|2021-08-13 06:24:30|737139.6|735139.6|737148.7|735148.7|737148.7|735148.7|737114.7|735114.7|21
1628835880000|2021-08-13 06:24:40|737145.9|735145.9|737139.9|735139.9|737171.3|735171.3|737134.6|735134.6|24
1628835890000|2021-08-13 06:24:50|737136.3|735136.3|737167.9|735167.9|737190.3|735190.3|737135.1|735135.1|27
1628835900000|2021-08-13 06:25:00|737166.1|735166.1|737200.8|735200.8|737205.3|735205.3|737155.6|735155.6|23
1628835910000|2021-08-13 06:25:10|737200.7|735200.7|737199.5|735199.5|737201.2|735201.2|737199.5|735199.5|9
1628835920000|2021-08-13 06:25:20|737199.2|735199.2|737196.7|735196.7|737201.3|735201.3|737193.4|735193.4|12
1628835930000|2021-08-13 06:25:30|737197.1|735197.1|737202.1|735202.1|737209.6|735209.6|737195.6|735195.6|22
1628835940000|2021-08-13 06:25:40|737202.4|735202.4|737210.7|735210.7|737210.7|735210.7|737202.4|735202.4|9
1628835950000|2021-08-13 06:25:50|737208.5|735208.5|737209.8|735209.8|737210.6|735210.6|737207.3|735207.3|6
1628835960000|2021-08-13 06:26:00|737209|735209|737225.6|735225.6|737233|735233|737205.7|735205.7|21
1628835970000|2021-08-13 06:26:10|737225.8|735225.8|737218.2|735218.2|737225.8|735225.8|737217.1|735217.1|24
1628835980000|2021-08-13 06:26:20|737219.1|735219.1|737215.7|735215.7|737237.2|735237.2|737215.7|735215.7|25
1628835990000|2021-08-13 06:26:30|737217|735217|737212.9|735212.9|737226.9|735226.9|737211.5|735211.5|23
1628836000000|2021-08-13 06:26:40|737212.5|735212.5|737224.8|735224.8|737224.8|735224.8|737212.5|735212.5|17
1628836010000|2021-08-13 06:26:50|737226.1|735226.1|737215.1|735215.1|737229.6|735229.6|737214.7|735214.7|17
1628836020000|2021-08-13 06:27:00|737224.4|735224.4|737211.8|735211.8|737224.5|735224.5|737209.3|735209.3|13
1628836030000|2021-08-13 06:27:10|737211.6|735211.6|737214.1|735214.1|737222.6|735222.6|737210.9|735210.9|17
1628836040000|2021-08-13 06:27:20|737221.1|735221.1|737214.4|735214.4|737221.1|735221.1|737210.5|735210.5|13
1628836050000|2021-08-13 06:27:30|737215.7|735215.7|737214.9|735214.9|737215.7|735215.7|737210|735210|13
1628836060000|2021-08-13 06:27:40|737215.9|735215.9|737221.7|735221.7|737221.7|735221.7|737213.3|735213.3|10
1628836070000|2021-08-13 06:27:50|737220.7|735220.7|737215.6|735215.6|737220.7|735220.7|737215.6|735215.6|11
1628836080000|2021-08-13 06:28:00|737215.7|735215.7|737222.5|735222.5|737223.5|735223.5|737215.6|735215.6|10
1628836090000|2021-08-13 06:28:10|737221.9|735221.9|737210.7|735210.7|737232.7|735232.7|737210.7|735210.7|16
1628836100000|2021-08-13 06:28:20|737219|735219|737209.2|735209.2|737219|735219|737200.9|735200.9|17
1628836110000|2021-08-13 06:28:30|737209.1|735209.1|737203|735203|737209.1|735209.1|737203|735203|16
1628836120000|2021-08-13 06:28:40|737214.6|735214.6|737207.6|735207.6|737214.6|735214.6|737207.5|735207.5|11
1628836130000|2021-08-13 06:28:50|737206.5|735206.5|737169|735169|737206.5|735206.5|737162.8|735162.8|21
1628836140000|2021-08-13 06:29:00|737171.6|735171.6|736663|735663|737174.2|735665.9|736649.9|735161.8|21
1628836150000|2021-08-13 06:29:10|736659.4|735659.4|737158.4|735158.4|737158.4|735662.5|736655.4|735157.6|19
1628836160000|2021-08-13 06:29:20|737155.4|735155.4|737146.6|735146.6|737165.4|735165.4|737144.4|735144.4|23
1628836170000|2021-08-13 06:29:30|737153.9|735153.9|737165.5|735165.5|737165.5|735165.5|737128.8|735128.8|18
1628836180000|2021-08-13 06:29:40|737172.1|735172.1|737233.1|735233.1|737252.8|735755.4|736705|735168.3|29
1628836190000|2021-08-13 06:29:50|737219.2|735219.2|737196.9|735196.9|737229.5|735229.5|737180.2|735180.2|32
1628836200000|2021-08-13 06:30:00|737191.4|735191.4|737236.9|735236.9|737236.9|735236.9|737168.3|735168.3|33
1628836210000|2021-08-13 06:30:10|737231.6|735231.6|737219.4|735219.4|737231.6|735231.6|737216.4|735216.4|25
1628836220000|2021-08-13 06:30:20|737218.7|735218.7|737188.7|735188.7|737221.7|735221.7|737170.5|735170.5|16
1628836230000|2021-08-13 06:30:30|737194.4|735194.4|737173.6|735173.6|737197.1|735197.1|737172|735172|16
1628836240000|2021-08-13 06:30:40|737168.3|735168.3|737156.6|735156.6|737174.1|735174.1|737152|735152|21
1628836250000|2021-08-13 06:30:50|737159.9|735159.9|737155.7|735155.7|737161.6|735161.6|737155.7|735155.7|12
1628836260000|2021-08-13 06:31:00|737155.5|735155.5|737159.1|735159.1|737161.1|735161.1|737150.8|735150.8|14
1628836270000|2021-08-13 06:31:10|737160|735160|737151.9|735151.9|737162.9|735162.9|737151.9|735151.9|11
1628836280000|2021-08-13 06:31:20|737160.6|735160.6|737160.8|735160.8|737163.4|735163.4|737156.3|735156.3|10
1628836290000|2021-08-13 06:31:30|737160.6|735160.6|737152.3|735152.3|737160.6|735160.6|737152.3|735152.3|6
1628836300000|2021-08-13 06:31:40|737152.1|735152.1|737144.9|735144.9|737163.5|735163.5|737144.9|735144.9|7
1628836310000|2021-08-13 06:31:50|737145.7|735145.7|737156|735156|737162.9|735162.9|737145.7|735145.7|7
1628836320000|2021-08-13 06:32:00|737158.3|735158.3|736664.1|735664.1|737158.3|735665.9|736654.2|735151.2|16
1628836330000|2021-08-13 06:32:10|736661.7|735661.7|737203.2|735203.2|737213.4|735715|736659.6|735203.2|16
1628836340000|2021-08-13 06:32:20|737198.8|735198.8|737202|735202|737206.1|735206.1|737186.3|735186.3|24
1628836350000|2021-08-13 06:32:30|737202.8|735202.8|737218.2|735218.2|737229.8|735229.8|737202.8|735202.8|22
1628836360000|2021-08-13 06:32:40|737217.6|735217.6|737216.5|735216.5|737220.9|735220.9|737215.2|735215.2|18
1628836370000|2021-08-13 06:32:50|737216|735216|737234.1|735234.1|737234.1|735234.1|737213.7|735213.7|18
1628836380000|2021-08-13 06:33:00|737232.2|735232.2|737216.5|735216.5|737232.2|735232.2|737206.8|735206.8|23
1628836390000|2021-08-13 06:33:10|737211|735211|737217.7|735217.7|737222.3|735222.3|737208.5|735208.5|13
1628836400000|2021-08-13 06:33:20|737222.1|735222.1|737234|735234|737234.5|735735|736735|735215.3|17
1628836410000|2021-08-13 06:33:30|737233.2|735233.2|737226.7|735226.7|737238.9|735238.9|737218.1|735218.1|18
1628836420000|2021-08-13 06:33:40|737228.9|735228.9|737226.3|735226.3|737229.9|735229.9|737226.3|735226.3|11
1628836430000|2021-08-13 06:33:50|737225.3|735225.3|737231|735231|737234|735742.3|736716.6|735220|16
1628836440000|2021-08-13 06:34:00|737228.7|735228.7|736775.8|735775.8|737291.6|735786|736765.3|735228.7|27
1628836450000|2021-08-13 06:34:10|736776.4|735776.4|737255.4|735255.4|737265.3|735777.4|736758.7|735245.1|19
1628836460000|2021-08-13 06:34:20|737267.6|735267.6|737240.9|735240.9|737267.6|735267.6|737237.4|735237.4|20
1628836470000|2021-08-13 06:34:30|737252.1|735252.1|737226|735226|737252.1|735252.1|737217.5|735217.5|27
1628836480000|2021-08-13 06:34:40|737229.3|735229.3|736764.9|735764.9|737261.2|735770.1|736761.3|735221.9|23
1628836490000|2021-08-13 06:34:50|736768|735768|736755.6|735755.6|736768|735768|736755.6|735755.6|16
1628836500000|2021-08-13 06:35:00|737254.5|735254.5|736781.7|735781.7|737286.1|735788.1|736779.4|735254.5|18
1628836510000|2021-08-13 06:35:10|736777.7|735777.7|737222.7|735222.7|737247.1|735782.9|736766.4|735215.7|31
1628836520000|2021-08-13 06:35:20|737223|735223|737218.6|735218.6|737228|735228|737211.3|735211.3|26
1628836530000|2021-08-13 06:35:30|737219.5|735219.5|737238.8|735238.8|737242.6|735742.7|736740.6|735219.5|19
1628836540000|2021-08-13 06:35:40|737236.6|735236.6|736744.7|735744.7|737248|735757.9|736733.5|735236.6|15
1628836550000|2021-08-13 06:35:50|736749.6|735749.6|736771.3|735771.3|737267.6|735775.8|736743.2|735267.6|14
1628836560000|2021-08-13 06:36:00|736773.4|735773.4|737322.6|735322.6|737322.6|735773.6|736766.2|735316.6|18
1628836570000|2021-08-13 06:36:10|736823.5|735823.5|736786.5|735786.5|737308.7|735823.5|736776|735291.6|35
1628836580000|2021-08-13 06:36:20|736787.7|735787.7|737276|735276|737281|735788.9|736780.1|735275.4|30
1628836590000|2021-08-13 06:36:30|737276.7|735276.7|737271.2|735271.2|737280.1|735768.7|736757.1|735255.5|27
1628836600000|2021-08-13 06:36:40|737272.3|735272.3|736769.7|735769.7|737274.5|735771.9|736769.7|735264|21
1628836610000|2021-08-13 06:36:50|736769.8|735769.8|736741.6|735741.6|737238.6|735769.8|736730.5|735207.2|30
1628836620000|2021-08-13 06:37:00|736741.9|735741.9|737238|735238|737243.2|735748.5|736741.5|735225.8|29
1628836630000|2021-08-13 06:37:10|737235.4|735235.4|737199.7|735199.7|737235.4|735688.7|736688.7|735180.5|38
1628836640000|2021-08-13 06:37:20|737200|735200|737219.8|735219.8|737220.1|735694|736694|735188.1|36
1628836650000|2021-08-13 06:37:30|737218.4|735218.4|737216.8|735216.8|737220.6|735220.6|737199.8|735199.8|29
1628836660000|2021-08-13 06:37:40|737216|735216|737211.6|735211.6|737221.4|735221.4|737200.4|735200.4|23
1628836670000|2021-08-13 06:37:50|737214.4|735214.4|737217.4|735217.4|737221.1|735719.5|736719.5|735210.4|26
1628836680000|2021-08-13 06:38:00|737217.7|735217.7|737218.5|735218.5|737225.6|735225.6|737212.2|735212.2|27
1628836690000|2021-08-13 06:38:10|737218.6|735218.6|737215.1|735215.1|737219.3|735219.3|737205.2|735205.2|28
1628836700000|2021-08-13 06:38:20|737211.8|735211.8|737245.1|735245.1|737260.4|735260.4|737211.1|735211.1|29
1628836710000|2021-08-13 06:38:30|737249.1|735249.1|737237.9|735237.9|737249.1|735753.4|736745.2|735235.7|17
1628836720000|2021-08-13 06:38:40|737241.6|735241.6|737204.9|735204.9|737241.9|735716|736716|735204.9|15
1628836730000|2021-08-13 06:38:50|737190.6|735190.6|737200.7|735200.7|737202|735202|737185.2|735185.2|21
1628836740000|2021-08-13 06:39:00|737200.8|735200.8|737190.1|735190.1|737205.5|735205.5|737188.6|735188.6|15
1628836750000|2021-08-13 06:39:10|737191.5|735191.5|737188.1|735188.1|737205.9|735686.4|736677.3|735164.6|32
1628836760000|2021-08-13 06:39:20|737210.5|735210.5|737229.2|735229.2|737269|735772.4|736733.2|735210.5|31
1628836770000|2021-08-13 06:39:30|737228.5|735228.5|737204.4|735204.4|737228.5|735228.5|737194.8|735194.8|23
1628836780000|2021-08-13 06:39:40|737200.5|735200.5|737197.5|735197.5|737200.5|735200.5|737177.4|735177.4|21
1628836790000|2021-08-13 06:39:50|737197.2|735197.2|737191.3|735191.3|737202.8|735202.8|737190.4|735190.4|25
1628836800000|2021-08-13 06:40:00|737194.9|735194.9|737188.1|735188.1|737196.9|735196.9|737188.1|735188.1|18
1628836810000|2021-08-13 06:40:10|737188.4|735188.4|737179.5|735179.5|737215.2|735215.2|737179.5|735179.5|27
1628836820000|2021-08-13 06:40:20|737177.1|735177.1|737114.4|735114.4|737177.5|735619|736603.3|735097.9|32
1628836830000|2021-08-13 06:40:30|737116.8|735116.8|737121.5|735121.5|737134.3|735134.3|737098.6|735098.6|30
1628836840000|2021-08-13 06:40:40|737120.7|735120.7|737137.3|735137.3|737169.5|735169.5|737120.7|735120.7|32
1628836850000|2021-08-13 06:40:50|737137.9|735137.9|737152.3|735152.3|737171.8|735171.8|737126.9|735126.9|27
1628836860000|2021-08-13 06:41:00|737154.2|735154.2|737151.3|735151.3|737159.2|735159.2|737142.7|735142.7|17
1628836870000|2021-08-13 06:41:10|737192.8|735192.8|736683.3|735683.3|737192.8|735689.5|736676.5|735179.9|33
1628836880000|2021-08-13 06:41:20|736682.4|735682.4|736707.4|735707.4|737218.9|735719.7|736681.7|735189.1|28
1628836890000|2021-08-13 06:41:30|737200.9|735200.9|737200.9|735200.9|737214.4|735214.4|737193.2|735193.2|24
1628836900000|2021-08-13 06:41:40|737220.6|735220.6|737197.8|735197.8|737220.6|735220.6|737196.4|735196.4|21
1628836910000|2021-08-13 06:41:50|737203.1|735203.1|737209.9|735209.9|737221.5|735717.2|736700.7|735200.6|25
1628836920000|2021-08-13 06:42:00|737211.1|735211.1|737207.8|735207.8|737223|735223|737204.3|735204.3|24
1628836930000|2021-08-13 06:42:10|737208.2|735208.2|737213.2|735213.2|737220.1|735220.1|737208.2|735208.2|19
1628836940000|2021-08-13 06:42:20|737215.3|735215.3|737217|735217|737222.6|735222.6|737207.9|735207.9|24
1628836950000|2021-08-13 06:42:30|737214.4|735214.4|737213.2|735213.2|737226.8|735226.8|737210.1|735210.1|22
1628836960000|2021-08-13 06:42:40|737214.3|735214.3|737217|735217|737227.7|735713.6|736713.6|735212.3|22
1628836970000|2021-08-13 06:42:50|737217.4|735217.4|737220.9|735220.9|737227.6|735227.6|737215.9|735215.9|17
1628836980000|2021-08-13 06:43:00|737219.1|735219.1|737218|735218|737233.9|735233.9|737211.9|735211.9|25
1628836990000|2021-08-13 06:43:10|737217.9|735217.9|737216.2|735216.2|737225.7|735738|736705.6|735212.4|26
1628837000000|2021-08-13 06:43:20|737224|735224|737211.9|735211.9|737224.7|735224.7|737211.9|735211.9|19
1628837010000|2021-08-13 06:43:30|737222.6|735222.6|737210.6|735210.6|737229.5|735229.5|737210.6|735210.6|27
1628837020000|2021-08-13 06:43:40|737213.9|735213.9|737214.7|735214.7|737221.1|735221.1|737193.8|735193.8|29
1628837030000|2021-08-13 06:43:50|737214.2|735214.2|737224.7|735224.7|737230.2|735733.7|736733.7|735209.3|24
1628837040000|2021-08-13 06:44:00|737221.1|735221.1|737215.1|735215.1|737221.1|735221.1|737197|735197|28
1628837050000|2021-08-13 06:44:10|737214.1|735214.1|737217.7|735217.7|737233.5|735730.7|736726.4|735204.6|25
1628837060000|2021-08-13 06:44:20|737216.6|735216.6|737215.6|735215.6|737223|735223|737210.9|735210.9|16
1628837070000|2021-08-13 06:44:30|737219|735219|737225.8|735225.8|737230.3|735230.3|737218.9|735218.9|20
1628837080000|2021-08-13 06:44:40|737231|735231|736734.3|735734.3|737231|735735.3|736727.1|735230.5|12
1628837090000|2021-08-13 06:44:50|736735.7|735735.7|737088|735088|737229.9|735735.7|736580.4|735074.8|23
1628837100000|2021-08-13 06:45:00|737077.9|735077.9|737092.8|735092.8|737098.3|735593.7|736575.4|735077.9|22
1628837110000|2021-08-13 06:45:10|737094.8|735094.8|737090|735090|737094.8|735094.8|737084.5|735084.5|22
1628837120000|2021-08-13 06:45:20|737088.4|735088.4|737089.6|735089.6|737089.6|735590.7|736577.4|735078.5|16
1628837130000|2021-08-13 06:45:30|737081.3|735081.3|736569.8|735569.8|737086|735570.6|736561.9|735056.7|12
1628837140000|2021-08-13 06:45:40|736567.7|735567.7|737057|735057|737085.6|735580.2|736567.6|735056.6|18
1628837150000|2021-08-13 06:45:50|737057.2|735057.2|736988.8|734988.8|737059.6|735557|736550.2|734986.1|31
1628837160000|2021-08-13 06:46:00|736999|734999|736989.4|734989.4|737015.7|735504.2|736504.2|734984.5|33
1628837170000|2021-08-13 06:46:10|736989.8|734989.8|737037.3|735037.3|737037.3|735501.6|736483.9|734974.7|37
1628837180000|2021-08-13 06:46:20|736534.4|735534.4|737029.7|735029.7|737034|735537.8|736534.4|735007.7|30
1628837190000|2021-08-13 06:46:30|737026.4|735026.4|737035.5|735035.5|737039.3|735039.3|737026.4|735026.4|25
1628837200000|2021-08-13 06:46:40|737030.7|735030.7|737018.7|735018.7|737049.9|735049.9|737017|735017|34
1628837210000|2021-08-13 06:46:50|737014.1|735014.1|736536.4|735536.4|737040.2|735538.9|736522.1|735014|32
1628837220000|2021-08-13 06:47:00|736535.9|735535.9|736514|735514|737042.3|735539.1|736486.8|735005|36
1628837230000|2021-08-13 06:47:10|737030.8|735030.8|737072.4|735072.4|737079.8|735587.3|736559.3|735008.7|34
1628837240000|2021-08-13 06:47:20|737072.7|735072.7|737043.1|735043.1|737072.7|735573.4|736573.4|735023.3|29
1628837250000|2021-08-13 06:47:30|737025.7|735025.7|736989.9|734989.9|737027.2|735525.5|736474.9|734955.5|36
1628837260000|2021-08-13 06:47:40|736995.1|734995.1|736965.7|734965.7|736999.6|735505.8|736476.9|734958.2|30
1628837270000|2021-08-13 06:47:50|736982.2|734982.2|736488.4|735488.4|736982.2|735495.1|736476.8|734974.4|25
1628837280000|2021-08-13 06:48:00|736488.9|735488.9|736488.1|735488.1|736488.9|735488.9|736472.6|735472.6|25
1628837290000|2021-08-13 06:48:10|736490.5|735490.5|736963|734963|736965.9|735490.8|736460.5|734946.1|25
1628837300000|2021-08-13 06:48:20|736957.9|734957.9|736447.7|735447.7|736957.9|735458.7|736433.6|734930.3|40
1628837310000|2021-08-13 06:48:30|736449.5|735449.5|737028.4|735028.4|737036|735514.2|736449.5|734991.5|29
1628837320000|2021-08-13 06:48:40|737019.2|735019.2|737028.6|735028.6|737039.8|735541.7|736525.1|735019.2|22
1628837330000|2021-08-13 06:48:50|737031.4|735031.4|736588.5|735588.5|737087.1|735604.3|736534.2|735029.3|25
1628837340000|2021-08-13 06:49:00|736589.9|735589.9|737086.8|735086.8|737093.4|735605.5|736586.9|735085|24
1628837350000|2021-08-13 06:49:10|737068.7|735068.7|736531.1|735531.1|737068.7|735540|736506.1|734995.7|35
1628837360000|2021-08-13 06:49:20|736530.9|735530.9|737047.1|735047.1|737054.7|735551.3|736526.7|735034|26
1628837370000|2021-08-13 06:49:30|737044.4|735044.4|737048.2|735048.2|737056.6|735056.6|737044.4|735044.4|21
1628837380000|2021-08-13 06:49:40|737049|735049|736535.9|735535.9|737049|735543|736532.8|735025.2|23
1628837390000|2021-08-13 06:49:50|736532.4|735532.4|737043.4|735043.4|737051.1|735532.4|736532.4|735040.5|25
1628837400000|2021-08-13 06:50:00|737042.4|735042.4|736557.1|735557.1|737048.4|735566.8|736538.3|735014.7|23
1628837410000|2021-08-13 06:50:10|736546.8|735546.8|737037|735037|737072|735566|736546.8|735035.1|20
1628837420000|2021-08-13 06:50:20|737046|735046|736583|735583|737067|735583|736568.6|735046|20
1628837430000|2021-08-13 06:50:30|736579.3|735579.3|737084.9|735084.9|737088.9|735585.2|736579.3|735082.1|19
1628837440000|2021-08-13 06:50:40|737085.2|735085.2|737045.8|735045.8|737085.2|735544.6|736524.8|734990|33
1628837450000|2021-08-13 06:50:50|737041.3|735041.3|737018.1|735018.1|737042.6|735042.6|736996.6|734996.6|20
1628837460000|2021-08-13 06:51:00|737007.6|735007.6|737030.2|735030.2|737034.3|735034.3|737002.3|735002.3|20
1628837470000|2021-08-13 06:51:10|737030.4|735030.4|737029.1|735029.1|737037.1|735037.1|737019.6|735019.6|21
1628837480000|2021-08-13 06:51:20|737027.3|735027.3|736500|735500|737027.3|735516.8|736497.8|734982.6|32
1628837490000|2021-08-13 06:51:30|736508.4|735508.4|737012.7|735012.7|737018.4|735520.7|736487.7|734985.3|32
1628837500000|2021-08-13 06:51:40|736980.8|734980.8|736485.6|735485.6|736980.8|735492.4|736480.6|734980.8|30
1628837510000|2021-08-13 06:51:50|736486.5|735486.5|736579.8|735579.8|737065.7|735579.8|736486.5|734978.5|32
1628837520000|2021-08-13 06:52:00|737049.4|735049.4|736493.2|735493.2|737049.4|735513.7|736492.2|734974.5|32
1628837530000|2021-08-13 06:52:10|736497.6|735497.6|737007.4|735007.4|737016.6|735497.6|736497.6|734963.8|38
1628837540000|2021-08-13 06:52:20|737006.6|735006.6|737023.2|735023.2|737032.5|735032.5|737003.2|735003.2|27
1628837550000|2021-08-13 06:52:30|737025.3|735025.3|737008.2|735008.2|737027.3|735027.3|736993.2|734993.2|31
1628837560000|2021-08-13 06:52:40|737007.7|735007.7|737039.2|735039.2|737046.4|735046.4|737007.7|735007.7|32
1628837570000|2021-08-13 06:52:50|737036.1|735036.1|736532.6|735532.6|737039.9|735536.6|736529.5|735023.1|26
1628837580000|2021-08-13 06:53:00|736537.8|735537.8|736506.8|735506.8|737021.7|735537.8|736484.2|734998|33
1628837590000|2021-08-13 06:53:10|736509.6|735509.6|736980.6|734980.6|737001.2|735510.1|736484.5|734972.1|30
1628837600000|2021-08-13 06:53:20|736988.8|734988.8|736504.4|735504.4|737009.8|735512.5|736496.4|734981.6|31
1628837610000|2021-08-13 06:53:30|736493.6|735493.6|736461.8|735461.8|737063.4|735493.6|736461.8|734970.8|33
1628837620000|2021-08-13 06:53:40|736967.2|734967.2|736967.4|734967.4|736976.6|735476.8|736468.2|734965.8|24
1628837630000|2021-08-13 06:53:50|736967.1|734967.1|736967.2|734967.2|736979.5|734979.5|736967.1|734967.1|21
1628837640000|2021-08-13 06:54:00|736967.4|734967.4|736927.6|734927.6|736967.4|735454|736405.9|734900.6|28
1628837650000|2021-08-13 06:54:10|736909.1|734909.1|736842.2|734842.2|736923.4|735441.1|736420.5|734831.5|27
1628837660000|2021-08-13 06:54:20|736835.3|734835.3|736342.2|735342.2|736847.3|735350.1|736339.7|734804.5|30
1628837670000|2021-08-13 06:54:30|736343.6|735343.6|736816|734816|736860.6|735351.1|736343.6|734808.7|30
1628837680000|2021-08-13 06:54:40|736816.6|734816.6|736822.2|734822.2|736827.1|735328.9|736309.6|734815.6|28
1628837690000|2021-08-13 06:54:50|736822.7|734822.7|736819.4|734819.4|736825.6|734825.6|736812.5|734812.5|23
1628837700000|2021-08-13 06:55:00|736816.8|734816.8|736350.9|735350.9|736826.4|735352.7|736341.3|734806.7|28
1628837710000|2021-08-13 06:55:10|736825.3|734825.3|736833.2|734833.2|736833.7|735335.9|736322.5|734811.8|28
1628837720000|2021-08-13 06:55:20|736826.3|734826.3|736348.3|735348.3|736844.9|735348.3|736348.2|734817.8|25
1628837730000|2021-08-13 06:55:30|736347.3|735347.3|736830.7|734830.7|736830.7|735347.3|736347.3|734813.3|30
1628837740000|2021-08-13 06:55:40|736830.5|734830.5|736820.4|734820.4|736831.1|734831.1|736818|734818|22
1628837750000|2021-08-13 06:55:50|736820.1|734820.1|736564.9|734564.9|736832.8|735326.6|736317.4|734557.4|37
1628837760000|2021-08-13 06:56:00|736571.2|734571.2|736610|734610|736612.3|735118.4|736118.4|734571.2|34
1628837770000|2021-08-13 06:56:10|736610.6|734610.6|736564.9|734564.9|736635.4|735135.7|736132.8|734559.5|31
1628837780000|2021-08-13 06:56:20|736563|734563|736420.7|734420.7|736579.7|735077.3|735926|734414|35
1628837790000|2021-08-13 06:56:30|736406.9|734406.9|736455.3|734455.3|736470.1|734957.3|735957.3|734403.9|38
1628837800000|2021-08-13 06:56:40|736455.4|734455.4|736450.5|734450.5|736475.2|734475.2|736448.7|734448.7|34
1628837810000|2021-08-13 06:56:50|736476.3|734476.3|736463.8|734463.8|736478.3|734478.3|736449.7|734449.7|34
1628837820000|2021-08-13 06:57:00|736465.2|734465.2|736475.1|734475.1|736480.2|734480.2|736457.9|734457.9|35
1628837830000|2021-08-13 06:57:10|736472.9|734472.9|736465.5|734465.5|736495.4|734495.4|736457.3|734457.3|32
1628837840000|2021-08-13 06:57:20|736467.4|734467.4|736469.8|734469.8|736477.7|734477.7|736457.3|734457.3|29
1628837850000|2021-08-13 06:57:30|736467.4|734467.4|736468|734468|736492.6|734975.5|735964.6|734449.6|33
1628837860000|2021-08-13 06:57:40|736454|734454|735972.5|734972.5|736475.2|734980|735965|734452.2|33
1628837870000|2021-08-13 06:57:50|735965.5|734965.5|736471.6|734471.6|736478.9|734976.5|735959.1|734470.3|33
1628837880000|2021-08-13 06:58:00|736485|734485|736489.8|734489.8|736500.7|734999.9|735991.5|734458.3|30
1628837890000|2021-08-13 06:58:10|736480.1|734480.1|736015|735015|736505.2|735015|736008.3|734480.1|23
1628837900000|2021-08-13 06:58:20|735986|734986|735985.7|734985.7|736496.9|735005|735978.9|734479.5|29
1628837910000|2021-08-13 06:58:30|736503.4|734503.4|736491.5|734491.5|736503.4|734503.4|736473|734473|29
1628837920000|2021-08-13 06:58:40|736490.7|734490.7|735987.7|734987.7|736500.9|735002.7|735987.7|734487.6|25
1628837930000|2021-08-13 06:58:50|735983.5|734983.5|735996.8|734996.8|736506|735004.9|735983.5|734499.9|24
1628837940000|2021-08-13 06:59:00|735982.6|734982.6|736011.3|735011.3|736509.6|735017.8|735982.6|734509.6|25
1628837950000|2021-08-13 06:59:10|736522.1|734522.1|736018.1|735018.1|736524.8|735026.1|736015.2|734522.1|20
1628837960000|2021-08-13 06:59:20|736014.4|735014.4|736545.5|734545.5|736556.6|735061.5|736014|734540.7|20
1628837970000|2021-08-13 06:59:30|736543.7|734543.7|736624.2|734624.2|736631.3|735131|736131|734543.1|25
1628837980000|2021-08-13 06:59:40|736632.3|734632.3|736609.2|734609.2|736639.9|735125|736116.4|734605.7|25
1628837990000|2021-08-13 06:59:50|736609.7|734609.7|736607.3|734607.3|736648.3|735131.6|736119.2|734600.2|32
1628838000000|2021-08-13 07:00:00|736600.7|734600.7|736008.6|735008.6|736600.7|735041.5|735945.6|734449.8|38
1628838010000|2021-08-13 07:00:10|736003.6|735003.6|736522.8|734522.8|736559|735043.1|736003.6|734513.5|34
1628838020000|2021-08-13 07:00:20|736521|734521|736405.4|734405.4|736525.8|735017.9|735914.2|734405.4|32
1628838030000|2021-08-13 07:00:30|735893.6|734893.6|736351.3|734351.3|736418.2|734909|735893.6|734351.3|35
1628838040000|2021-08-13 07:00:40|736324.8|734324.8|735792.9|734792.9|736398.4|734900.3|735792.9|734277.3|38
1628838050000|2021-08-13 07:00:50|735805.3|734805.3|736303.1|734303.1|736315.5|734813.3|735782.1|734299.6|35
1628838060000|2021-08-13 07:01:00|736312.7|734312.7|736282.4|734282.4|736327.4|734821.1|735786.4|734279.5|37
1628838070000|2021-08-13 07:01:10|736284.7|734284.7|736296.4|734296.4|736307.4|734808|735785.9|734283.2|36
1628838080000|2021-08-13 07:01:20|736291.4|734291.4|736232|734232|736303.7|734805.9|735689.5|734207.5|37
1628838090000|2021-08-13 07:01:30|736232.3|734232.3|735633.9|734633.9|736245.1|734749.6|735630.5|734122.7|35
1628838100000|2021-08-13 07:01:40|735634.4|734634.4|735661.5|734661.5|736184.2|734691.7|735620.2|734133.3|34
1628838110000|2021-08-13 07:01:50|736176.4|734176.4|736155.5|734155.5|736195.4|734717.9|735674.3|734147.5|36
1628838120000|2021-08-13 07:02:00|736149.1|734149.1|736240|734240|736251.5|734664.9|735652.9|734149.1|34
1628838130000|2021-08-13 07:02:10|736241.9|734241.9|735682.5|734682.5|736264.7|734769.7|735677.1|734170.9|31
1628838140000|2021-08-13 07:02:20|735685.5|734685.5|736207.9|734207.9|736334.9|734822.2|735685.5|734197.1|37
1628838150000|2021-08-13 07:02:30|736199.2|734199.2|735584.5|734584.5|736199.2|734696.5|735533.2|734062.5|40
1628838160000|2021-08-13 07:02:40|735580.9|734580.9|735613.9|734613.9|736109.5|734621|735562.9|734067.9|39
1628838170000|2021-08-13 07:02:50|735600.3|734600.3|736255.4|734255.4|736268.5|734757.4|735600.1|734118.2|32
1628838180000|2021-08-13 07:03:00|736246.6|734246.6|736185.3|734185.3|736253.1|734707.5|735662.8|734174.8|39
1628838190000|2021-08-13 07:03:10|736184.2|734184.2|736273.5|734273.5|736273.5|734715.4|735709|734178.9|35
1628838200000|2021-08-13 07:03:20|736288.2|734288.2|736316.2|734316.2|736326.6|734807.2|735785.8|734282.2|39
1628838210000|2021-08-13 07:03:30|736316.3|734316.3|736355.8|734355.8|736359.3|734852.5|735834.5|734316.3|31
1628838220000|2021-08-13 07:03:40|735851.2|734851.2|735837.3|734837.3|736366|734884.5|735837.2|734346.8|34
1628838230000|2021-08-13 07:03:50|735837.9|734837.9|736247.9|734247.9|736343.1|734846.6|735836|734247.9|31
1628838240000|2021-08-13 07:04:00|735742.4|734742.4|736239.5|734239.5|736252.6|734769.1|735732.2|734235.9|34
1628838250000|2021-08-13 07:04:10|736238.1|734238.1|735787.2|734787.2|736315.1|734810.7|735782.2|734235.7|33
1628838260000|2021-08-13 07:04:20|735783.9|734783.9|736317|734317|736317|734816.9|735781.9|734281|34
1628838270000|2021-08-13 07:04:30|736317.5|734317.5|735911|734911|736345.9|734913.3|735797.2|734286.6|32
1628838280000|2021-08-13 07:04:40|735915.6|734915.6|736379.3|734379.3|736398.5|734918.4|735868.3|734379.3|34
1628838290000|2021-08-13 07:04:50|736388.6|734388.6|736310|734310|736390.1|734884.4|735808.7|734308.5|40
1628838300000|2021-08-13 07:05:00|736312.3|734312.3|735558|734558|736312.3|734759.9|735551.5|734060.9|40
1628838310000|2021-08-13 07:05:10|735554.9|734554.9|735598|734598|736083.1|734610.9|735528.9|734067.5|39
1628838320000|2021-08-13 07:05:20|735587|734587|735917.2|733917.2|735989.8|734590.1|735426.8|733907.8|30
1628838330000|2021-08-13 07:05:30|735929.3|733929.3|735986.5|733986.5|736020.5|734492.4|735423.8|733909.4|31
1628838340000|2021-08-13 07:05:40|735489|734489|736057|734057|736065.8|734564.1|735489|734003.2|35
1628838350000|2021-08-13 07:05:50|736063.5|734063.5|736052.3|734052.3|736108.2|734616.8|735558.8|734031.6|35
1628838360000|2021-08-13 07:06:00|736045.7|734045.7|736036.1|734036.1|736060.7|734552.9|735537.9|734032.2|35
1628838370000|2021-08-13 07:06:10|736035|734035|735557.1|734557.1|736075.9|734598|735536.6|734035|36
1628838380000|2021-08-13 07:06:20|735557.9|734557.9|736071.4|734071.4|736110.1|734597.7|735557.9|734056.9|30
1628838390000|2021-08-13 07:06:30|736081.2|734081.2|735558.8|734558.8|736124.8|734612.2|735550.2|734075.7|27
1628838400000|2021-08-13 07:06:40|735575|734575|735552.1|734552.1|735579.7|734579.7|735532.1|734532.1|27
1628838410000|2021-08-13 07:06:50|735562.9|734562.9|735982.2|733982.2|735990.6|734580|735505.1|733972.7|33
1628838420000|2021-08-13 07:07:00|735978.1|733978.1|735473.2|734473.2|735981|734485.9|735430.5|733927.3|38
1628838430000|2021-08-13 07:07:10|735468|734468|735443.5|734443.5|735996.7|734489.6|735433.4|733973.4|40
1628838440000|2021-08-13 07:07:20|735442.5|734442.5|735324.4|734324.4|735442.5|734442.5|735297.3|734297.3|40
1628838450000|2021-08-13 07:07:30|735326.2|734326.2|735335.3|734335.3|735851|734373.3|735316.6|733851|38
1628838460000|2021-08-13 07:07:40|735335.6|734335.6|735281.1|734281.1|735347.4|734347.4|735269.1|734269.1|38
1628838470000|2021-08-13 07:07:50|735282.8|734282.8|735174.9|734174.9|735772.6|734294.4|735174.9|733663.7|35
1628838480000|2021-08-13 07:08:00|735212.9|734212.9|735789.5|733789.5|735793.4|734286.8|735179.5|733702.2|40
1628838490000|2021-08-13 07:08:10|735299.6|734299.6|735818.5|733818.5|735818.5|734311.5|735203.2|733733.4|37
1628838500000|2021-08-13 07:08:20|735805.2|733805.2|735852.8|733852.8|735852.8|734386|735268.7|733803.7|34
1628838510000|2021-08-13 07:08:30|735850.2|733850.2|735367.5|734367.5|735855.9|734368.4|735329.2|733850.2|34
1628838520000|2021-08-13 07:08:40|735367.6|734367.6|735286.6|734286.6|735375.8|734375.8|735251.1|734251.1|33
1628838530000|2021-08-13 07:08:50|735200.5|734200.5|735215.5|734215.5|735227|734227|735200.5|734200.5|27
1628838540000|2021-08-13 07:09:00|735221.8|734221.8|735153.7|734153.7|735221.8|734221.8|735151|734151|35
1628838550000|2021-08-13 07:09:10|735157.5|734157.5|735112.3|734112.3|735165.9|734165.9|735098.6|734098.6|30
1628838560000|2021-08-13 07:09:20|735111.5|734111.5|735149.6|734149.6|735163.5|734163.5|735110.3|734110.3|29
1628838570000|2021-08-13 07:09:30|735150.5|734150.5|735211.7|734211.7|735211.7|734211.7|735150.5|734150.5|30
1628838580000|2021-08-13 07:09:40|735206.8|734206.8|735238.2|734238.2|735265.2|734265.2|735192.7|734192.7|32
1628838590000|2021-08-13 07:09:50|735241.3|734241.3|735297.8|734297.8|735313.9|734313.9|735241.3|734241.3|33
1628838600000|2021-08-13 07:10:00|735299.5|734299.5|735291.6|734291.6|735315.7|734315.7|735271.4|734271.4|38
1628838610000|2021-08-13 07:10:10|735289|734289|735289.7|734289.7|735297.6|734297.6|735278.2|734278.2|32
1628838620000|2021-08-13 07:10:20|735291.9|734291.9|735326.9|734326.9|735822.9|734326.9|735286.9|733793.7|34
1628838630000|2021-08-13 07:10:30|735330|734330|735379.3|734379.3|735399.1|734399.1|735313.1|734313.1|37
1628838640000|2021-08-13 07:10:40|735379.1|734379.1|735358|734358|735856.5|734383.7|735355.3|733856.5|35
1628838650000|2021-08-13 07:10:50|735370|734370|735368|734368|735380.4|734380.4|735343.2|734343.2|36
1628838660000|2021-08-13 07:11:00|735366.4|734366.4|735379.3|734379.3|735914.5|734401.4|735336.8|733839.5|32
1628838670000|2021-08-13 07:11:10|735387.1|734387.1|735382.2|734382.2|735399.1|734399.1|735377.4|734377.4|26
1628838680000|2021-08-13 07:11:20|735376.6|734376.6|735365|734365|735396.2|734396.2|735359.8|734359.8|34
1628838690000|2021-08-13 07:11:30|735369|734369|735360|734360|735383.6|734383.6|735354.3|734354.3|36
1628838700000|2021-08-13 07:11:40|735356.9|734356.9|735364.5|734364.5|735372.1|734372.1|735344.5|734344.5|36
1628838710000|2021-08-13 07:11:50|735364.2|734364.2|735384|734384|735412.2|734412.2|735356.6|734356.6|36
1628838720000|2021-08-13 07:12:00|735383.7|734383.7|735387.8|734387.8|735394.5|734394.5|735372.9|734372.9|33
1628838730000|2021-08-13 07:12:10|735386.4|734386.4|735369.7|734369.7|735899.8|734423|735369.7|733899.8|27
1628838740000|2021-08-13 07:12:20|735348.5|734348.5|735363.8|734363.8|735369.3|734369.3|735348.5|734348.5|23
1628838750000|2021-08-13 07:12:30|735364.8|734364.8|735407.2|734407.2|735905.8|734423.8|735364.8|733897.1|32
1628838760000|2021-08-13 07:12:40|735408.9|734408.9|735403.3|734403.3|735420.9|734420.9|735394.6|734394.6|29
1628838770000|2021-08-13 07:12:50|735409.9|734409.9|735412.1|734412.1|735413.6|734413.6|735391.2|734391.2|26
1628838780000|2021-08-13 07:13:00|735410.7|734410.7|735398.3|734398.3|735424.3|734424.3|735375.2|734375.2|33
1628838790000|2021-08-13 07:13:10|735399.9|734399.9|735392.7|734392.7|735407.4|734407.4|735388.6|734388.6|34
1628838800000|2021-08-13 07:13:20|735382|734382|735350.9|734350.9|735392.6|734392.6|735335.8|734335.8|38
1628838810000|2021-08-13 07:13:30|735340.5|734340.5|735351.2|734351.2|735353.8|734353.8|735327.1|734327.1|34
1628838820000|2021-08-13 07:13:40|735347.7|734347.7|735383|734383|735393.7|734393.7|735338.2|734338.2|34
1628838830000|2021-08-13 07:13:50|735380.2|734380.2|735390.7|734390.7|735392.8|734392.8|735375.8|734375.8|21
1628838840000|2021-08-13 07:14:00|735410.5|734410.5|735411.3|734411.3|735902.9|734450.7|735408.1|733902.9|35
1628838850000|2021-08-13 07:14:10|735409.5|734409.5|735391.4|734391.4|735891|734430.5|735366.6|733882.4|28
1628838860000|2021-08-13 07:14:20|735387.7|734387.7|735388|734388|735415.9|734415.9|735377.5|734377.5|28
1628838870000|2021-08-13 07:14:30|735405.8|734405.8|735399.8|734399.8|735408.9|734408.9|735393.1|734393.1|17
1628838880000|2021-08-13 07:14:40|735409.3|734409.3|735398.6|734398.6|735414.1|734414.1|735386.8|734386.8|28
1628838890000|2021-08-13 07:14:50|735397.3|734397.3|735376.7|734376.7|735397.3|734397.3|735371.2|734371.2|23
1628838900000|2021-08-13 07:15:00|735359.3|734359.3|735350.9|734350.9|735368.5|734368.5|735344.4|734344.4|32
1628838910000|2021-08-13 07:15:10|735349.4|734349.4|735353.7|734353.7|735361.9|734361.9|735347.9|734347.9|19
1628838920000|2021-08-13 07:15:20|735353.3|734353.3|735332.3|734332.3|735355.5|734355.5|735316.5|734316.5|20
1628838930000|2021-08-13 07:15:30|735330.6|734330.6|735331.9|734331.9|735340.4|734340.4|735325.7|734325.7|24
1628838940000|2021-08-13 07:15:40|735329.1|734329.1|735361.6|734361.6|735369.8|734369.8|735329.1|734329.1|26
1628838950000|2021-08-13 07:15:50|735359|734359|735360.6|734360.6|735369.7|734369.7|735359|734359|19
1628838960000|2021-08-13 07:16:00|735362.4|734362.4|735326.9|734326.9|735365.6|734365.6|735326.2|734326.2|25
1628838970000|2021-08-13 07:16:10|735315|734315|735337.9|734337.9|735344.6|734344.6|735315|734315|31
1628838980000|2021-08-13 07:16:20|735342.2|734342.2|735346.8|734346.8|735346.8|734346.8|735331.2|734331.2|23
1628838990000|2021-08-13 07:16:30|735335.6|734335.6|735319.5|734319.5|735349.2|734349.2|735319.5|734319.5|22
1628839000000|2021-08-13 07:16:40|735318.9|734318.9|735316.7|734316.7|735330.3|734330.3|735316.7|734316.7|19
1628839010000|2021-08-13 07:16:50|735320.1|734320.1|735353.6|734353.6|735369.7|734369.7|735320.1|734320.1|28
1628839020000|2021-08-13 07:17:00|735355.4|734355.4|735353.7|734353.7|735363.2|734363.2|735341.3|734341.3|30
1628839030000|2021-08-13 07:17:10|735341.6|734341.6|735340.9|734340.9|735349.4|734349.4|735338.1|734338.1|23
1628839040000|2021-08-13 07:17:20|735342.4|734342.4|735352.5|734352.5|735420.6|734420.6|735342.4|734342.4|27
1628839050000|2021-08-13 07:17:30|735352|734352|735381|734381|735390.5|734390.5|735351.5|734351.5|18
1628839060000|2021-08-13 07:17:40|735389.8|734389.8|735382.3|734382.3|735394.1|734394.1|735380.3|734380.3|19
1628839070000|2021-08-13 07:17:50|735386.5|734386.5|735433.8|734433.8|735440.3|734440.3|735386.4|734386.4|27
1628839080000|2021-08-13 07:18:00|735428.1|734428.1|735418|734418|735437.1|734437.1|735397.1|734397.1|33
1628839090000|2021-08-13 07:18:10|735417.7|734417.7|735379.8|734379.8|735418.5|734418.5|735375.3|734375.3|26
1628839100000|2021-08-13 07:18:20|735382.3|734382.3|735386.6|734386.6|735394.2|734394.2|735376.5|734376.5|17
1628839110000|2021-08-13 07:18:30|735382.5|734382.5|735405.2|734405.2|735405.7|734405.7|735378.1|734378.1|19
1628839120000|2021-08-13 07:18:40|735405.5|734405.5|735427.6|734427.6|735428.3|734428.3|735389|734389|25
1628839130000|2021-08-13 07:18:50|735414.4|734414.4|735448.9|734448.9|735453.9|734453.9|735414.4|734414.4|29
1628839140000|2021-08-13 07:19:00|735439.4|734439.4|735423.9|734423.9|735448.4|734448.4|735422.1|734422.1|30
1628839150000|2021-08-13 07:19:10|735434.6|734434.6|735476|734476|735948.5|734489.6|735420.9|733948.5|34
1628839160000|2021-08-13 07:19:20|735474.7|734474.7|735465.4|734465.4|735480.1|734480.1|735456.5|734456.5|30
1628839170000|2021-08-13 07:19:30|735456.8|734456.8|735449.1|734449.1|735461.6|734461.6|735447.1|734447.1|34
1628839180000|2021-08-13 07:19:40|735445.2|734445.2|735463.5|734463.5|735473.7|734473.7|735407.6|734407.6|31
1628839190000|2021-08-13 07:19:50|735459.9|734459.9|735442.9|734442.9|735465.8|734465.8|735431.5|734431.5|32
1628839200000|2021-08-13 07:20:00|735452.7|734452.7|735429.4|734429.4|735452.7|734452.7|735428.2|734428.2|30
1628839210000|2021-08-13 07:20:10|735430.3|734430.3|735431|734431|735446|734446|735429.2|734429.2|22
1628839220000|2021-08-13 07:20:20|735432.4|734432.4|735432.4|734432.4|735436.5|734436.5|735428.4|734428.4|22
1628839230000|2021-08-13 07:20:30|735430.6|734430.6|735442|734442|735446.6|734446.6|735430.6|734430.6|23
1628839240000|2021-08-13 07:20:40|735432.5|734432.5|735437.1|734437.1|735446.9|734446.9|735431.3|734431.3|22
1628839250000|2021-08-13 07:20:50|735437.6|734437.6|735470.5|734470.5|735482.9|734482.9|735435.5|734435.5|28
1628839260000|2021-08-13 07:21:00|735485.9|734485.9|735497.8|734497.8|735516.3|734516.3|735474|734474|38
1628839270000|2021-08-13 07:21:10|735484.5|734484.5|735448.8|734448.8|735508.6|734508.6|735447.5|734447.5|26
1628839280000|2021-08-13 07:21:20|735465.8|734465.8|735455.6|734455.6|735467.8|734467.8|735450.6|734450.6|29
1628839290000|2021-08-13 07:21:30|735453.7|734453.7|735489.2|734489.2|735496.4|734496.4|735452.4|734452.4|24
1628839300000|2021-08-13 07:21:40|735480.4|734480.4|735490|734490|735493.4|734493.4|735476.5|734476.5|24
1628839310000|2021-08-13 07:21:50|735489.5|734489.5|735457.8|734457.8|735493.9|734493.9|735457.8|734457.8|31
1628839320000|2021-08-13 07:22:00|735452.5|734452.5|735387|734387|735467|734467|735385|734385|35
1628839330000|2021-08-13 07:22:10|735386.2|734386.2|735372.4|734372.4|735389|734389|735345.7|734345.7|32
1628839340000|2021-08-13 07:22:20|735372.5|734372.5|735377.7|734377.7|735381.8|734381.8|735365.8|734365.8|28
1628839350000|2021-08-13 07:22:30|735379.2|734379.2|735306.8|734306.8|735379.2|734379.2|735302|734302|24
1628839360000|2021-08-13 07:22:40|735309.5|734309.5|735254.1|734254.1|735311.3|734311.3|735253.2|734253.2|28
1628839370000|2021-08-13 07:22:50|735247.8|734247.8|735234.6|734234.6|735247.8|734247.8|735227.3|734227.3|33
1628839380000|2021-08-13 07:23:00|735233.4|734233.4|735234.7|734234.7|735261.3|734261.3|735230.3|734230.3|34
1628839390000|2021-08-13 07:23:10|735231|734231|735057.8|734057.8|735234.7|734234.7|735041.7|734041.7|38
1628839400000|2021-08-13 07:23:20|735052|734052|735108.7|734108.7|735111.7|734111.7|735030.2|734030.2|39
1628839410000|2021-08-13 07:23:30|735102.8|734102.8|735105.4|734105.4|735120.8|734120.8|735076.7|734076.7|34
1628839420000|2021-08-13 07:23:40|735109.6|734109.6|735055.3|734055.3|735549.5|734111.5|735033.9|733547.3|28
1628839430000|2021-08-13 07:23:50|735055.5|734055.5|735173.8|734173.8|735189.9|734189.9|735055.5|734055.5|35
1628839440000|2021-08-13 07:24:00|735178.8|734178.8|735212|734212|735221.4|734221.4|735161.1|734161.1|31
1628839450000|2021-08-13 07:24:10|735203.6|734203.6|735234.7|734234.7|735234.7|734234.7|735189.3|734189.3|34
1628839460000|2021-08-13 07:24:20|735244.6|734244.6|735123.3|734123.3|735252.8|734252.8|735121.5|734121.5|36
1628839470000|2021-08-13 07:24:30|735140.3|734140.3|735120.4|734120.4|735163.3|734163.3|735100.8|734100.8|36
1628839480000|2021-08-13 07:24:40|735119.7|734119.7|735082.3|734082.3|735590.6|734119.7|735071.3|733588.8|32
1628839490000|2021-08-13 07:24:50|735083.9|734083.9|735057.2|734057.2|735088.1|734088.1|735040|734040|34
1628839500000|2021-08-13 07:25:00|735055.6|734055.6|735047.9|734047.9|735543.2|734074.6|735043.8|733543.2|37
1628839510000|2021-08-13 07:25:10|735042.1|734042.1|735042.3|734042.3|735049.8|734049.8|735039.7|734039.7|33
1628839520000|2021-08-13 07:25:20|735042.9|734042.9|735030.6|734030.6|735531.2|734044.1|734998.4|733530.7|39
1628839530000|2021-08-13 07:25:30|735024.6|734024.6|734982.7|733982.7|735024.6|734024.6|734974.8|733974.8|34
1628839540000|2021-08-13 07:25:40|734985.1|733985.1|735044|734044|735053.1|734053.1|734974.8|733974.8|28
1628839550000|2021-08-13 07:25:50|735044.3|734044.3|734855.1|733855.1|735045.7|734045.7|734855.1|733855.1|32
1628839560000|2021-08-13 07:26:00|734861.2|733861.2|735294.7|733294.7|735366.5|733867.3|734824|733294.7|39
1628839570000|2021-08-13 07:26:10|735292.3|733292.3|734813|733813|735319.4|733813|734750.7|733278.6|36
1628839580000|2021-08-13 07:26:20|734843.2|733843.2|734741.6|733741.6|735289.4|733850.6|734737.6|733289.4|30
1628839590000|2021-08-13 07:26:30|734735.6|733735.6|734752.4|733752.4|735243.7|733758.3|734735.5|733237|31
1628839600000|2021-08-13 07:26:40|734754.8|733754.8|734752.5|733752.5|735241.7|733798|734736|733241|32
1628839610000|2021-08-13 07:26:50|734749.6|733749.6|734753.9|733753.9|734756.6|733756.6|734738.1|733738.1|29
1628839620000|2021-08-13 07:27:00|734749.7|733749.7|734804.3|733804.3|734814.2|733814.2|734747.9|733747.9|40
1628839630000|2021-08-13 07:27:10|734795|733795|734887.4|733887.4|734895.9|733895.9|734786.3|733786.3|37
1628839640000|2021-08-13 07:27:20|734884.5|733884.5|734827.2|733827.2|734899.3|733899.3|734812.4|733812.4|39
1628839650000|2021-08-13 07:27:30|734830.4|733830.4|734834.4|733834.4|734848.6|733848.6|734796.4|733796.4|38
1628839660000|2021-08-13 07:27:40|734844.3|733844.3|734917.8|733917.8|734934.7|733934.7|734832.2|733832.2|38
1628839670000|2021-08-13 07:27:50|734919.4|733919.4|734970.3|733970.3|734972|733972|734919.4|733919.4|32
1628839680000|2021-08-13 07:28:00|734935.1|733935.1|734974.9|733974.9|735015.8|734015.8|734928.5|733928.5|38
1628839690000|2021-08-13 07:28:10|734976.1|733976.1|734909.2|733909.2|734985.4|733985.4|734880.2|733880.2|29
1628839700000|2021-08-13 07:28:20|734907|733907|734969.6|733969.6|734986.3|733986.3|734886.8|733886.8|31
1628839710000|2021-08-13 07:28:30|734983|733983|735035|734035|735035.5|734035.5|734970.3|733970.3|33
1628839720000|2021-08-13 07:28:40|735029.7|734029.7|735146.2|734146.2|735149.1|734149.1|735027.2|734027.2|36
1628839730000|2021-08-13 07:28:50|735145.1|734145.1|735170.3|734170.3|735194.5|734194.5|735145.1|734145.1|39
1628839740000|2021-08-13 07:29:00|735166.9|734166.9|735083.3|734083.3|735167.8|734167.8|735078.9|734078.9|39
1628839750000|2021-08-13 07:29:10|735090.1|734090.1|735121.2|734121.2|735175.7|734175.7|735086.7|734086.7|39
1628839760000|2021-08-13 07:29:20|735121.5|734121.5|735156.9|734156.9|735163.8|734163.8|735114.3|734114.3|36
1628839770000|2021-08-13 07:29:30|735159|734159|735156.6|734156.6|735192.4|734192.4|735142.7|734142.7|33
1628839780000|2021-08-13 07:29:40|735158.8|734158.8|735125.4|734125.4|735158.8|734158.8|735116.4|734116.4|27
1628839790000|2021-08-13 07:29:50|735129.1|734129.1|735217.8|734217.8|735239.9|734239.9|735117.9|734117.9|37
1628839800000|2021-08-13 07:30:00|735228.3|734228.3|735233|734233|735248.2|734248.2|735184.4|734184.4|34
1628839810000|2021-08-13 07:30:10|735234.3|734234.3|735240|734240|735241.9|734241.9|735231.6|734231.6|27
1628839820000|2021-08-13 07:30:20|735233.3|734233.3|735222.3|734222.3|735264.9|734264.9|735220.2|734220.2|33
1628839830000|2021-08-13 07:30:30|735223.9|734223.9|735215.2|734215.2|735223.9|734223.9|735199.2|734199.2|29
1628839840000|2021-08-13 07:30:40|735211.4|734211.4|735243|734243|735245.2|734245.2|735208.1|734208.1|31
1628839850000|2021-08-13 07:30:50|735242.5|734242.5|735185.5|734185.5|735267.4|734267.4|735142.5|734142.5|39
1628839860000|2021-08-13 07:31:00|735199|734199|735177.9|734177.9|735199|734199|735170.4|734170.4|39
1628839870000|2021-08-13 07:31:10|735184.6|734184.6|735207.1|734207.1|735216.4|734216.4|735171|734171|36
1628839880000|2021-08-13 07:31:20|735211.1|734211.1|735208.4|734208.4|735229|734229|735199|734199|30
1628839890000|2021-08-13 07:31:30|735205.4|734205.4|735187.8|734187.8|735205.8|734205.8|735175.4|734175.4|37
1628839900000|2021-08-13 07:31:40|735187.3|734187.3|735202.7|734202.7|735224.2|734224.2|735181|734181|38
1628839910000|2021-08-13 07:31:50|735190.6|734190.6|735194.2|734194.2|735212.2|734212.2|735177.1|734177.1|37
1628839920000|2021-08-13 07:32:00|735193.2|734193.2|735240.2|734240.2|735254.4|734254.4|735190.7|734190.7|36
1628839930000|2021-08-13 07:32:10|735242|734242|735233.3|734233.3|735248|734248|735227.5|734227.5|30
1628839940000|2021-08-13 07:32:20|735235.7|734235.7|735240.1|734240.1|735247.6|734247.6|735229.1|734229.1|28
1628839950000|2021-08-13 07:32:30|735242.8|734242.8|735185.7|734185.7|735242.8|734242.8|735175.7|734175.7|30
1628839960000|2021-08-13 07:32:40|735192.9|734192.9|735252.7|734252.7|735260.9|734260.9|735170.9|734170.9|37
1628839970000|2021-08-13 07:32:50|735251.3|734251.3|735220.6|734220.6|735261.2|734261.2|735216.9|734216.9|21
1628839980000|2021-08-13 07:33:00|735221.7|734221.7|735222.9|734222.9|735223.8|734223.8|735218.3|734218.3|16
1628839990000|2021-08-13 07:33:10|735218.3|734218.3|735250.3|734250.3|735250.3|734250.3|735214.3|734214.3|27
1628840000000|2021-08-13 07:33:20|735241.9|734241.9|735244.1|734244.1|735253.9|734253.9|735225.3|734225.3|37
1628840010000|2021-08-13 07:33:30|735249.9|734249.9|735251.4|734251.4|735264.5|734264.5|735233.1|734233.1|33
1628840020000|2021-08-13 07:33:40|735250.2|734250.2|735252.1|734252.1|735259.2|734259.2|735244.6|734244.6|25
1628840030000|2021-08-13 07:33:50|735241.7|734241.7|735228.2|734228.2|735241.7|734241.7|735216.9|734216.9|31
1628840040000|2021-08-13 07:34:00|735226.1|734226.1|735221.9|734221.9|735231.7|734231.7|735214|734214|31
1628840050000|2021-08-13 07:34:10|735220.9|734220.9|735229.5|734229.5|735248.9|734248.9|735218.5|734218.5|29
1628840060000|2021-08-13 07:34:20|735234.4|734234.4|735225.6|734225.6|735235.9|734235.9|735225.6|734225.6|29
1628840070000|2021-08-13 07:34:30|735233.8|734233.8|735238.5|734238.5|735257.7|734257.7|735231.5|734231.5|31
1628840080000|2021-08-13 07:34:40|735226.1|734226.1|735245.8|734245.8|735249.3|734249.3|735215|734215|31
1628840090000|2021-08-13 07:34:50|735237.6|734237.6|735224.9|734224.9|735265.4|734265.4|735193.3|734193.3|36
1628840100000|2021-08-13 07:35:00|735231.6|734231.6|735056|734056|735231.6|734231.6|735044.7|734044.7|37
1628840110000|2021-08-13 07:35:10|735056.2|734056.2|735096.1|734096.1|735591.1|734118.2|735056.2|733590.5|36
1628840120000|2021-08-13 07:35:20|735100.8|734100.8|735115.4|734115.4|735621.1|734129.9|735080|733613.6|32
1628840130000|2021-08-13 07:35:30|735109|734109|735087.7|734087.7|735125.5|734125.5|735076.6|734076.6|34
1628840140000|2021-08-13 07:35:40|735099.5|734099.5|735091|734091|735115.6|734115.6|735084.2|734084.2|39
1628840150000|2021-08-13 07:35:50|735103.5|734103.5|735097.2|734097.2|735140.4|734140.4|735074.4|734074.4|33
1628840160000|2021-08-13 07:36:00|735085.2|734085.2|735060.9|734060.9|735114.5|734114.5|735054.9|734054.9|40
1628840170000|2021-08-13 07:36:10|735066.1|734066.1|735005|734005|735075.6|734075.6|735005|734005|35
1628840180000|2021-08-13 07:36:20|735024.9|734024.9|735005.6|734005.6|735024.9|734024.9|734998|733998|28
1628840190000|2021-08-13 07:36:30|735027.3|734027.3|735088.2|734088.2|735114.3|734114.3|735027.3|734027.3|40
1628840200000|2021-08-13 07:36:40|735086.3|734086.3|735091|734091|735101.3|734101.3|735075|734075|28
1628840210000|2021-08-13 07:36:50|735090.9|734090.9|735088.8|734088.8|735111.5|734111.5|735083.3|734083.3|31
1628840220000|2021-08-13 07:37:00|735089.6|734089.6|735118|734118|735121.9|734121.9|735076.5|734076.5|37
1628840230000|2021-08-13 07:37:10|735116|734116|735097.1|734097.1|735121.3|734121.3|735084.3|734084.3|34
1628840240000|2021-08-13 07:37:20|735097|734097|735077.7|734077.7|735097|734097|735068.8|734068.8|23
1628840250000|2021-08-13 07:37:30|735076|734076|735071.5|734071.5|735081.5|734081.5|735066.8|734066.8|25
1628840260000|2021-08-13 07:37:40|735068.4|734068.4|735073.3|734073.3|735073.3|734073.3|735062.4|734062.4|17
1628840270000|2021-08-13 07:37:50|735071.8|734071.8|735057.9|734057.9|735075.4|734075.4|735014.6|734014.6|30
1628840280000|2021-08-13 07:38:00|735060.2|734060.2|735068|734068|735073|734073|735045.7|734045.7|30
1628840290000|2021-08-13 07:38:10|735063.4|734063.4|735067.6|734067.6|735088|734088|735047.6|734047.6|36
1628840300000|2021-08-13 07:38:20|735087.4|734087.4|735085.9|734085.9|735087.4|734087.4|735059.4|734059.4|31
1628840310000|2021-08-13 07:38:30|735072|734072|735071.9|734071.9|735105.9|734105.9|735065.1|734065.1|38
1628840320000|2021-08-13 07:38:40|735067.3|734067.3|735073.7|734073.7|735084.8|734084.8|735062|734062|29
1628840330000|2021-08-13 07:38:50|735071.5|734071.5|735074.1|734074.1|735094.5|734094.5|735039.6|734039.6|31
1628840340000|2021-08-13 07:39:00|735065.1|734065.1|735082.8|734082.8|735108.6|734108.6|735062.6|734062.6|29
1628840350000|2021-08-13 07:39:10|735093.6|734093.6|735093.7|734093.7|735105.5|734105.5|735069.1|734069.1|32
1628840360000|2021-08-13 07:39:20|735082.7|734082.7|735087.9|734087.9|735093.7|734093.7|735069.4|734069.4|33
1628840370000|2021-08-13 07:39:30|735088.2|734088.2|735110.9|734110.9|735609.8|734125.8|735071.4|733594.2|30
1628840380000|2021-08-13 07:39:40|735109.6|734109.6|735137.5|734137.5|735140.2|734140.2|735109.6|734109.6|32
1628840390000|2021-08-13 07:39:50|735142.9|734142.9|735132|734132|735142.9|734142.9|735127.6|734127.6|25
1628840400000|2021-08-13 07:40:00|735132.2|734132.2|735125.9|734125.9|735155.5|734155.5|735125.6|734125.6|29
1628840410000|2021-08-13 07:40:10|735129.9|734129.9|735124.1|734124.1|735641.6|734144|735124.1|733613|27
1628840420000|2021-08-13 07:40:20|735113.4|734113.4|735058.4|734058.4|735113.4|734113.4|735047.7|734047.7|36
1628840430000|2021-08-13 07:40:30|735062.6|734062.6|735070.6|734070.6|735089.8|734089.8|735056.6|734056.6|33
1628840440000|2021-08-13 07:40:40|735069.9|734069.9|735075.6|734075.6|735097.3|734097.3|735046.4|734046.4|35
1628840450000|2021-08-13 07:40:50|735069.8|734069.8|735059.3|734059.3|735088.3|734088.3|735059.3|734059.3|35
1628840460000|2021-08-13 07:41:00|735056.7|734056.7|734977.8|733977.8|735506.5|734063.5|734966.3|733502.4|36
1628840470000|2021-08-13 07:41:10|734973.8|733973.8|734997.9|733997.9|734999.4|733999.4|734958.1|733958.1|36
1628840480000|2021-08-13 07:41:20|734999.7|733999.7|734991.5|733991.5|735006.2|734006.2|734971|733971|33
1628840490000|2021-08-13 07:41:30|734989.4|733989.4|735015.7|734015.7|735016.8|734016.8|734980.1|733980.1|31
1628840500000|2021-08-13 07:41:40|735011.6|734011.6|735029.7|734029.7|735049.1|734049.1|734999.5|733999.5|36
1628840510000|2021-08-13 07:41:50|735017.7|734017.7|735037.8|734037.8|735040.2|734040.2|735007.8|734007.8|28
1628840520000|2021-08-13 07:42:00|735030.7|734030.7|735016|734016|735508.3|734050.6|735014.5|733508.3|37
1628840530000|2021-08-13 07:42:10|735023.1|734023.1|735009.4|734009.4|735026.8|734026.8|735000.1|734000.1|38
1628840540000|2021-08-13 07:42:20|734977.7|733977.7|735040.1|734040.1|735041.2|734041.2|734968.3|733968.3|36
1628840550000|2021-08-13 07:42:30|735031.6|734031.6|735046.5|734046.5|735073.3|734073.3|735026.9|734026.9|38
1628840560000|2021-08-13 07:42:40|735044.6|734044.6|735034.9|734034.9|735056.7|734056.7|735018.6|734018.6|37
1628840570000|2021-08-13 07:42:50|735032.7|734032.7|735027.5|734027.5|735035.5|734035.5|735022.4|734022.4|23
1628840580000|2021-08-13 07:43:00|735030|734030|735042.3|734042.3|735058.5|734058.5|735030|734030|37
1628840590000|2021-08-13 07:43:10|735035.3|734035.3|735050.7|734050.7|735067.8|734067.8|735035.3|734035.3|32
1628840600000|2021-08-13 07:43:20|735056.2|734056.2|735075.8|734075.8|735087.5|734087.5|735047.9|734047.9|36
1628840610000|2021-08-13 07:43:30|735073.7|734073.7|735056.2|734056.2|735075.9|734075.9|735048.1|734048.1|37
1628840620000|2021-08-13 07:43:40|735053.7|734053.7|735126.7|734126.7|735135.9|734135.9|735053.6|734053.6|35
1628840630000|2021-08-13 07:43:50|735128.3|734128.3|735104.9|734104.9|735137.4|734137.4|735104.9|734104.9|33
1628840640000|2021-08-13 07:44:00|735090.4|734090.4|735062.1|734062.1|735099.3|734099.3|735049.9|734049.9|28
1628840650000|2021-08-13 07:44:10|735051.5|734051.5|735049.1|734049.1|735090.4|734090.4|735049.1|734049.1|27
1628840660000|2021-08-13 07:44:20|735057.8|734057.8|735116.8|734116.8|735116.8|734116.8|735048.1|734048.1|23
1628840670000|2021-08-13 07:44:30|735113.5|734113.5|735075.5|734075.5|735115.5|734115.5|735075.5|734075.5|35
1628840680000|2021-08-13 07:44:40|735076.3|734076.3|735079.1|734079.1|735093.3|734093.3|735075.8|734075.8|30
1628840690000|2021-08-13 07:44:50|735081.3|734081.3|735067.6|734067.6|735081.3|734081.3|735059.2|734059.2|36
1628840700000|2021-08-13 07:45:00|735064.8|734064.8|735023.3|734023.3|735066.1|734066.1|735011.9|734011.9|35
1628840710000|2021-08-13 07:45:10|735014|734014|735020.6|734020.6|735030.9|734030.9|735012.6|734012.6|27
1628840720000|2021-08-13 07:45:20|735018.6|734018.6|735022.2|734022.2|735031.1|734031.1|735017.8|734017.8|27
1628840730000|2021-08-13 07:45:30|735021.9|734021.9|735012.5|734012.5|735032.2|734032.2|735012.5|734012.5|25
1628840740000|2021-08-13 07:45:40|735018.7|734018.7|734978.7|733978.7|735018.7|734018.7|734970.4|733970.4|35
1628840750000|2021-08-13 07:45:50|734980.3|733980.3|734969.5|733969.5|734986.1|733986.1|734907.8|733907.8|33
1628840760000|2021-08-13 07:46:00|734961.4|733961.4|735002.1|734002.1|735002.1|734002.1|734905.6|733905.6|37
1628840770000|2021-08-13 07:46:10|734978.8|733978.8|734978.5|733978.5|734989.5|733989.5|734973.3|733973.3|34
1628840780000|2021-08-13 07:46:20|734978.1|733978.1|734981.5|733981.5|734992.5|733992.5|734974.1|733974.1|27
1628840790000|2021-08-13 07:46:30|734981.2|733981.2|734978.3|733978.3|734997.8|733997.8|734950.4|733950.4|27
1628840800000|2021-08-13 07:46:40|734976.2|733976.2|734974.6|733974.6|734995.5|733995.5|734952.1|733952.1|37
1628840810000|2021-08-13 07:46:50|734972.7|733972.7|734996|733996|734996.4|733996.4|734972.7|733972.7|28
1628840820000|2021-08-13 07:47:00|734990|733990|734968.3|733968.3|734990|733990|734942.4|733942.4|33
1628840830000|2021-08-13 07:47:10|734960.9|733960.9|734929.5|733929.5|734965.2|733965.2|734919.7|733919.7|28
1628840840000|2021-08-13 07:47:20|734925.2|733925.2|734944.2|733944.2|734957.3|733957.3|734886.4|733886.4|26
1628840850000|2021-08-13 07:47:30|734939.5|733939.5|734962.3|733962.3|734979.7|733979.7|734928.4|733928.4|31
1628840860000|2021-08-13 07:47:40|734952|733952|734949.5|733949.5|734962.1|733962.1|734944.4|733944.4|29
1628840870000|2021-08-13 07:47:50|734947.9|733947.9|734974.5|733974.5|734984.6|733984.6|734946.1|733946.1|25
1628840880000|2021-08-13 07:48:00|734975.3|733975.3|734954.6|733954.6|734975.3|733975.3|734953.3|733953.3|27
1628840890000|2021-08-13 07:48:10|734957.2|733957.2|734977.6|733977.6|734988.8|733988.8|734954.2|733954.2|29
1628840900000|2021-08-13 07:48:20|734979.6|733979.6|734975|733975|734983.1|733983.1|734975|733975|26
1628840910000|2021-08-13 07:48:30|734973|733973|734965.8|733965.8|734975.3|733975.3|734961.9|733961.9|26
1628840920000|2021-08-13 07:48:40|734966.2|733966.2|734966.9|733966.9|734977|733977|734955.6|733955.6|34
1628840930000|2021-08-13 07:48:50|734974|733974|734958.3|733958.3|734982.9|733982.9|734957.3|733957.3|27
1628840940000|2021-08-13 07:49:00|734963.9|733963.9|734956.9|733956.9|734963.9|733963.9|734948.3|733948.3|27
1628840950000|2021-08-13 07:49:10|734958.5|733958.5|734967.4|733967.4|734969.3|733969.3|734952.7|733952.7|26
1628840960000|2021-08-13 07:49:20|734967.7|733967.7|734980|733980|734980.7|733980.7|734965.1|733965.1|26
1628840970000|2021-08-13 07:49:30|734980.7|733980.7|735109|734109|735131.8|734131.8|734970.4|733970.4|32
1628840980000|2021-08-13 07:49:40|735109.1|734109.1|735097.8|734097.8|735109.1|734109.1|735076.7|734076.7|32
1628840990000|2021-08-13 07:49:50|735098|734098|735107.2|734107.2|735108.6|734108.6|735090.9|734090.9|26
1628841000000|2021-08-13 07:50:00|735107.4|734107.4|735038.6|734038.6|735111.6|734111.6|735027.5|734027.5|35
1628841010000|2021-08-13 07:50:10|735033.9|734033.9|735069.5|734069.5|735081.1|734081.1|735022.2|734022.2|37
1628841020000|2021-08-13 07:50:20|735068.5|734068.5|735105.8|734105.8|735112.9|734112.9|735068.1|734068.1|30
1628841030000|2021-08-13 07:50:30|735105.4|734105.4|735091.1|734091.1|735111.9|734111.9|735087.4|734087.4|35
1628841040000|2021-08-13 07:50:40|735083.5|734083.5|735074.6|734074.6|735102|734102|735069.3|734069.3|28
1628841050000|2021-08-13 07:50:50|735076.7|734076.7|735097.8|734097.8|735124.4|734124.4|735065.3|734065.3|31
1628841060000|2021-08-13 07:51:00|735103.3|734103.3|735066.5|734066.5|735108.8|734108.8|735063.2|734063.2|35
1628841070000|2021-08-13 07:51:10|735062.9|734062.9|735062.6|734062.6|735076.5|734076.5|735056.7|734056.7|34
1628841080000|2021-08-13 07:51:20|735061.2|734061.2|735089.2|734089.2|735110.3|734110.3|735061.2|734061.2|34
1628841090000|2021-08-13 07:51:30|735089.9|734089.9|735082.1|734082.1|735097.5|734097.5|735079.7|734079.7|26
1628841100000|2021-08-13 07:51:40|735083.6|734083.6|735087|734087|735092.4|734092.4|735080.8|734080.8|26
1628841110000|2021-08-13 07:51:50|735086.4|734086.4|734977.4|733977.4|735091.9|734091.9|734977.4|733977.4|24
1628841120000|2021-08-13 07:52:00|734973.3|733973.3|734941.9|733941.9|734973.3|733973.3|734926.7|733926.7|37
1628841130000|2021-08-13 07:52:10|734930.8|733930.8|734916.2|733916.2|734967.9|733967.9|734911.6|733911.6|35
1628841140000|2021-08-13 07:52:20|734910.4|733910.4|734890.8|733890.8|734916.2|733916.2|734884.2|733884.2|38
1628841150000|2021-08-13 07:52:30|734900.2|733900.2|734839.9|733839.9|734900.2|733900.2|734831|733831|33
1628841160000|2021-08-13 07:52:40|734843.7|733843.7|734881.4|733881.4|734881.4|733881.4|734836.8|733836.8|37
1628841170000|2021-08-13 07:52:50|734865.9|733865.9|734925.2|733925.2|734930.5|733930.5|734865.6|733865.6|38
1628841180000|2021-08-13 07:53:00|734926.9|733926.9|734923.1|733923.1|734936.3|733936.3|734911.1|733911.1|39
1628841190000|2021-08-13 07:53:10|734924.3|733924.3|734910|733910|734924.3|733924.3|734870|733870|38
1628841200000|2021-08-13 07:53:20|734879.8|733879.8|734865|733865|734904.7|733904.7|734862.8|733862.8|38
1628841210000|2021-08-13 07:53:30|734865.7|733865.7|734864.6|733864.6|734877.6|733877.6|734858|733858|36
1628841220000|2021-08-13 07:53:40|734856.6|733856.6|734885.5|733885.5|734891.2|733891.2|734856.6|733856.6|37
1628841230000|2021-08-13 07:53:50|734879.1|733879.1|734857.8|733857.8|734899|733899|734855.2|733855.2|33
1628841240000|2021-08-13 07:54:00|734856.4|733856.4|734877.8|733877.8|734879.9|733879.9|734851.9|733851.9|33
1628841250000|2021-08-13 07:54:10|734879.5|733879.5|734891.8|733891.8|734905.3|733905.3|734864|733864|37
1628841260000|2021-08-13 07:54:20|734894.5|733894.5|734878.9|733878.9|734898.7|733898.7|734866|733866|33
1628841270000|2021-08-13 07:54:30|734880.3|733880.3|734869.5|733869.5|734891.2|733891.2|734866|733866|29
1628841280000|2021-08-13 07:54:40|734867.4|733867.4|734861.1|733861.1|734875.6|733875.6|734846.6|733846.6|35
1628841290000|2021-08-13 07:54:50|734860.4|733860.4|734865.2|733865.2|734881.5|733881.5|734852.4|733852.4|36
1628841300000|2021-08-13 07:55:00|734868.9|733868.9|734875.8|733875.8|734880.4|733880.4|734861.2|733861.2|34
1628841310000|2021-08-13 07:55:10|734874.3|733874.3|734845.6|733845.6|734886.5|733886.5|734845.5|733845.5|31
1628841320000|2021-08-13 07:55:20|734840.5|733840.5|734797.6|733797.6|734846|733846|734786|733786|27
1628841330000|2021-08-13 07:55:30|734806|733806|734838.6|733838.6|734845.7|733845.7|734717.3|733717.3|38
1628841340000|2021-08-13 07:55:40|734823.6|733823.6|734802.4|733802.4|734830.5|733830.5|734797.2|733797.2|26
1628841350000|2021-08-13 07:55:50|734801.1|733801.1|734825.6|733825.6|734844.8|733844.8|734801.1|733801.1|33
1628841360000|2021-08-13 07:56:00|734828.9|733828.9|734820.8|733820.8|734838.6|733838.6|734808.1|733808.1|28
1628841370000|2021-08-13 07:56:10|734816.3|733816.3|734873.8|733873.8|734903|733903|734814.4|733814.4|33
1628841380000|2021-08-13 07:56:20|734857.9|733857.9|734834.7|733834.7|734873.2|733873.2|734822.7|733822.7|35
1628841390000|2021-08-13 07:56:30|734842.1|733842.1|734830.8|733830.8|734853.6|733853.6|734830.2|733830.2|32
1628841400000|2021-08-13 07:56:40|734841.6|733841.6|734843.8|733843.8|734843.8|733843.8|734816.6|733816.6|31
1628841410000|2021-08-13 07:56:50|734844.4|733844.4|734856.9|733856.9|734862.9|733862.9|734814.1|733814.1|36
1628841420000|2021-08-13 07:57:00|734858.9|733858.9|734857.8|733857.8|734874.5|733874.5|734854.3|733854.3|34
1628841430000|2021-08-13 07:57:10|734857.1|733857.1|734925.1|733925.1|734932.7|733932.7|734852.6|733852.6|37
1628841440000|2021-08-13 07:57:20|734935.8|733935.8|734966|733966|734971.8|733971.8|734932.2|733932.2|38
1628841450000|2021-08-13 07:57:30|734965.8|733965.8|734939.5|733939.5|734969.8|733969.8|734933.9|733933.9|31
1628841460000|2021-08-13 07:57:40|734938.2|733938.2|734956.1|733956.1|734964.6|733964.6|734937.2|733937.2|34
1628841470000|2021-08-13 07:57:50|734963.4|733963.4|734969.1|733969.1|734982.7|733982.7|734952.4|733952.4|36
1628841480000|2021-08-13 07:58:00|734980.6|733980.6|734983.6|733983.6|735019.8|734019.8|734963.1|733963.1|35
1628841490000|2021-08-13 07:58:10|734980.2|733980.2|734990.3|733990.3|734993.8|733993.8|734970.1|733970.1|25
1628841500000|2021-08-13 07:58:20|734990|733990|734993.4|733993.4|734997.5|733997.5|734985.6|733985.6|22
1628841510000|2021-08-13 07:58:30|735001.6|734001.6|735021.5|734021.5|735038.2|734038.2|734988.7|733988.7|24
1628841520000|2021-08-13 07:58:40|735035|734035|735132|734132|735140.6|734140.6|735031.8|734031.8|37
1628841530000|2021-08-13 07:58:50|735115.5|734115.5|735089.3|734089.3|735129.1|734129.1|735078.1|734078.1|32
1628841540000|2021-08-13 07:59:00|735083.3|734083.3|735121.2|734121.2|735137.1|734137.1|735072|734072|38
1628841550000|2021-08-13 07:59:10|735109.1|734109.1|735118|734118|735124.3|734124.3|735106.5|734106.5|34
1628841560000|2021-08-13 07:59:20|735090.7|734090.7|735063.8|734063.8|735097.6|734097.6|735058.6|734058.6|38
1628841570000|2021-08-13 07:59:30|735076|734076|735037.4|734037.4|735128.9|734128.9|735037.4|734037.4|37
1628841580000|2021-08-13 07:59:40|735035.7|734035.7|735037.2|734037.2|735046.5|734046.5|735022.7|734022.7|35
1628841590000|2021-08-13 07:59:50|735023.8|734023.8|735073.3|734073.3|735082.4|734082.4|735022.2|734022.2|36
1628841600000|2021-08-13 08:00:00|735073.9|734073.9|735075|734075|735082.7|734082.7|735024|734024|39
1628841610000|2021-08-13 08:00:10|735074.5|734074.5|735107.7|734107.7|735139.3|734139.3|735069.5|734069.5|40
1628841620000|2021-08-13 08:00:20|735106.6|734106.6|735155.5|734155.5|735155.5|734155.5|735106.6|734106.6|34
1628841630000|2021-08-13 08:00:30|735155.1|734155.1|735163.9|734163.9|735178.7|734178.7|735150.1|734150.1|34
1628841640000|2021-08-13 08:00:40|735165.1|734165.1|735173.2|734173.2|735179|734179|735160.4|734160.4|27
1628841650000|2021-08-13 08:00:50|735176.6|734176.6|735255.9|734255.9|735267.4|734267.4|735172.5|734172.5|36
1628841660000|2021-08-13 08:01:00|735253.9|734253.9|735226.1|734226.1|735281.6|734281.6|735211.2|734211.2|39
1628841670000|2021-08-13 08:01:10|735222.2|734222.2|735694.4|733694.4|735694.4|734228.3|735185.5|733694.4|39
1628841680000|2021-08-13 08:01:20|735186.6|734186.6|735148.5|734148.5|735187.5|734187.5|735148.5|734148.5|38
1628841690000|2021-08-13 08:01:30|735149.1|734149.1|735187.1|734187.1|735190.6|734190.6|735140.1|734140.1|36
1628841700000|2021-08-13 08:01:40|735190.5|734190.5|735193.9|734193.9|735201.1|734201.1|735183.1|734183.1|36
1628841710000|2021-08-13 08:01:50|735251.8|734251.8|735253.9|734253.9|735281.3|734281.3|735248.5|734248.5|34
1628841720000|2021-08-13 08:02:00|735252.6|734252.6|735238.2|734238.2|735286.1|734286.1|735236.8|734236.8|37
1628841730000|2021-08-13 08:02:10|735240.4|734240.4|735235|734235|735257.6|734257.6|735233.7|734233.7|33
1628841740000|2021-08-13 08:02:20|735239.4|734239.4|735278.8|734278.8|735282|734282|735235.7|734235.7|26
1628841750000|2021-08-13 08:02:30|735287.5|734287.5|735282.5|734282.5|735292|734292|735277.9|734277.9|30
1628841760000|2021-08-13 08:02:40|735282.9|734282.9|735235.8|734235.8|735287.2|734287.2|735234.5|734234.5|25
1628841770000|2021-08-13 08:02:50|735235.4|734235.4|735269.6|734269.6|735269.6|734269.6|735233.1|734233.1|37
1628841780000|2021-08-13 08:03:00|735267.2|734267.2|735251.6|734251.6|735269.1|734269.1|735236.1|734236.1|40
1628841790000|2021-08-13 08:03:10|735249.3|734249.3|735265.9|734265.9|735269.8|734269.8|735249.3|734249.3|26
1628841800000|2021-08-13 08:03:20|735266|734266|735272.4|734272.4|735275.2|734275.2|735252.6|734252.6|27
1628841810000|2021-08-13 08:03:30|735271.9|734271.9|735281.7|734281.7|735287.5|734287.5|735268|734268|26
1628841820000|2021-08-13 08:03:40|735270.1|734270.1|735270|734270|735279.2|734279.2|735265.6|734265.6|31
1628841830000|2021-08-13 08:03:50|735279.2|734279.2|735270|734270|735279.3|734279.3|735264.3|734264.3|20
1628841840000|2021-08-13 08:04:00|735266|734266|735271.1|734271.1|735285.6|734285.6|735265|734265|33
1628841850000|2021-08-13 08:04:10|735269|734269|735333.7|734333.7|735359.9|734359.9|735260.6|734260.6|32
1628841860000|2021-08-13 08:04:20|735332.7|734332.7|735326.7|734326.7|735339.1|734339.1|735324.3|734324.3|31
1628841870000|2021-08-13 08:04:30|735326.1|734326.1|735333.1|734333.1|735333.1|734333.1|735324.2|734324.2|19
1628841880000|2021-08-13 08:04:40|735332.5|734332.5|735324.8|734324.8|735332.6|734332.6|735317.3|734317.3|29
1628841890000|2021-08-13 08:04:50|735324.5|734324.5|735253.5|734253.5|735324.5|734324.5|735253.5|734253.5|31
1628841900000|2021-08-13 08:05:00|735254.5|734254.5|735270|734270|735285.4|734285.4|735227.7|734227.7|37
1628841910000|2021-08-13 08:05:10|735267.2|734267.2|735264.1|734264.1|735269.4|734269.4|735235.6|734235.6|34
1628841920000|2021-08-13 08:05:20|735261.6|734261.6|735314.7|734314.7|735330.4|734330.4|735261.6|734261.6|33
1628841930000|2021-08-13 08:05:30|735317|734317|735319.4|734319.4|735328.6|734328.6|735298.4|734298.4|31
1628841940000|2021-08-13 08:05:40|735322.3|734322.3|735253.9|734253.9|735322.3|734322.3|735248.1|734248.1|32
1628841950000|2021-08-13 08:05:50|735254.9|734254.9|735260.3|734260.3|735263.3|734263.3|735242.7|734242.7|29
1628841960000|2021-08-13 08:06:00|735259.7|734259.7|735244.7|734244.7|735259.7|734259.7|735214.5|734214.5|35
1628841970000|2021-08-13 08:06:10|735246.4|734246.4|735256.2|734256.2|735256.2|734256.2|735239.5|734239.5|31
1628841980000|2021-08-13 08:06:20|735254.8|734254.8|735248.4|734248.4|735256.6|734256.6|735245.2|734245.2|28
1628841990000|2021-08-13 08:06:30|735254.6|734254.6|735252.3|734252.3|735255|734255|735244.5|734244.5|21
1628842000000|2021-08-13 08:06:40|735252.2|734252.2|735237.4|734237.4|735252.7|734252.7|735237.4|734237.4|16
1628842010000|2021-08-13 08:06:50|735238.4|734238.4|735251|734251|735254.9|734254.9|735238.4|734238.4|25
1628842020000|2021-08-13 08:07:00|735252|734252|735255.7|734255.7|735258.5|734258.5|735245.8|734245.8|23
1628842030000|2021-08-13 08:07:10|735247.2|734247.2|735254.7|734254.7|735255.4|734255.4|735247.1|734247.1|21
1628842040000|2021-08-13 08:07:20|735246.2|734246.2|735192|734192|735247.4|734247.4|735188.3|734188.3|30
1628842050000|2021-08-13 08:07:30|735192.6|734192.6|735183.9|734183.9|735193.2|734193.2|735180.6|734180.6|28
1628842060000|2021-08-13 08:07:40|735186.2|734186.2|735193.8|734193.8|735209.1|734209.1|735165|734165|38
1628842070000|2021-08-13 08:07:50|735197.3|734197.3|735178.4|734178.4|735199.1|734199.1|735175.1|734175.1|36
1628842080000|2021-08-13 08:08:00|735179.8|734179.8|735196.1|734196.1|735198|734198|735179.8|734179.8|28
1628842090000|2021-08-13 08:08:10|735196.8|734196.8|735221.7|734221.7|735227.4|734227.4|735191.6|734191.6|28
1628842100000|2021-08-13 08:08:20|735224.3|734224.3|735233.4|734233.4|735236.2|734236.2|735224.3|734224.3|16
1628842110000|2021-08-13 08:08:30|735235.3|734235.3|735239.2|734239.2|735240.3|734240.3|735232.6|734232.6|26
1628842120000|2021-08-13 08:08:40|735237.5|734237.5|735237.3|734237.3|735241.5|734241.5|735232.7|734232.7|22
1628842130000|2021-08-13 08:08:50|735237|734237|735240.1|734240.1|735248|734248|735237|734237|16
1628842140000|2021-08-13 08:09:00|735237.3|734237.3|735238.5|734238.5|735243.2|734243.2|735225.1|734225.1|35
1628842150000|2021-08-13 08:09:10|735239.3|734239.3|735232.5|734232.5|735251.2|734251.2|735230.8|734230.8|34
1628842160000|2021-08-13 08:09:20|735234.3|734234.3|735247.2|734247.2|735249.6|734249.6|735233.1|734233.1|32
1628842170000|2021-08-13 08:09:30|735247.7|734247.7|735246.7|734246.7|735253.8|734253.8|735245.7|734245.7|23
1628842180000|2021-08-13 08:09:40|735250.2|734250.2|735227.9|734227.9|735254.3|734254.3|735224.2|734224.2|20
1628842190000|2021-08-13 08:09:50|735237.5|734237.5|735234.4|734234.4|735239.7|734239.7|735225.1|734225.1|27
1628842200000|2021-08-13 08:10:00|735233.9|734233.9|735168.4|734168.4|735236.6|734236.6|735167.8|734167.8|31
1628842210000|2021-08-13 08:10:10|735172.7|734172.7|735171.3|734171.3|735180.5|734180.5|735166.5|734166.5|28
1628842220000|2021-08-13 08:10:20|735171.1|734171.1|735155.7|734155.7|735172.3|734172.3|735151.4|734151.4|31
1628842230000|2021-08-13 08:10:30|735156.5|734156.5|735173.6|734173.6|735178.8|734178.8|735155.4|734155.4|28
1628842240000|2021-08-13 08:10:40|735176.2|734176.2|735214.7|734214.7|735214.7|734214.7|735151.4|734151.4|28
1628842250000|2021-08-13 08:10:50|735215.9|734215.9|735228.6|734228.6|735242|734242|735205.2|734205.2|32
1628842260000|2021-08-13 08:11:00|735228.4|734228.4|735233.1|734233.1|735235.8|734235.8|735210.9|734210.9|36
1628842270000|2021-08-13 08:11:10|735224.1|734224.1|735243.8|734243.8|735243.8|734243.8|735212.9|734212.9|35
1628842280000|2021-08-13 08:11:20|735243.3|734243.3|735281.2|734281.2|735281.2|734281.2|735228.3|734228.3|34
1628842290000|2021-08-13 08:11:30|735280|734280|735266.4|734266.4|735280.4|734280.4|735257.8|734257.8|32
1628842300000|2021-08-13 08:11:40|735234.2|734234.2|735220.6|734220.6|735234.2|734234.2|735204|734204|30
1628842310000|2021-08-13 08:11:50|735219.5|734219.5|735223.5|734223.5|735235.2|734235.2|735206.7|734206.7|25
1628842320000|2021-08-13 08:12:00|735223.9|734223.9|735234.8|734234.8|735254.2|734254.2|735194.8|734194.8|30
1628842330000|2021-08-13 08:12:10|735234.7|734234.7|735258.2|734258.2|735260.6|734260.6|735233.8|734233.8|31
1628842340000|2021-08-13 08:12:20|735256.9|734256.9|735253.9|734253.9|735276.3|734276.3|735241.1|734241.1|30
1628842350000|2021-08-13 08:12:30|735251.7|734251.7|735243.2|734243.2|735262.6|734262.6|735240|734240|32
1628842360000|2021-08-13 08:12:40|735243.7|734243.7|735244.8|734244.8|735249.2|734249.2|735240.3|734240.3|19
1628842370000|2021-08-13 08:12:50|735245.7|734245.7|735238|734238|735249.5|734249.5|735231.4|734231.4|25
1628842380000|2021-08-13 08:13:00|735239.2|734239.2|735226.3|734226.3|735285.2|734285.2|735222.9|734222.9|31
1628842390000|2021-08-13 08:13:10|735225.1|734225.1|735225.5|734225.5|735243.6|734243.6|735220.6|734220.6|32
1628842400000|2021-08-13 08:13:20|735225.9|734225.9|735238.7|734238.7|735242.5|734242.5|735225.3|734225.3|31
1628842410000|2021-08-13 08:13:30|735237.8|734237.8|735222.8|734222.8|735253.6|734253.6|735222.8|734222.8|27
1628842420000|2021-08-13 08:13:40|735225|734225|735228.9|734228.9|735231.9|734231.9|735219.4|734219.4|23
1628842430000|2021-08-13 08:13:50|735230.7|734230.7|735243.7|734243.7|735244.8|734244.8|735207.4|734207.4|22
1628842440000|2021-08-13 08:14:00|735237.4|734237.4|735227.1|734227.1|735246.1|734246.1|735226.5|734226.5|26
1628842450000|2021-08-13 08:14:10|735227.7|734227.7|735251.5|734251.5|735251.5|734251.5|735222.2|734222.2|25
1628842460000|2021-08-13 08:14:20|735240.8|734240.8|735245.9|734245.9|735248.9|734248.9|735240.1|734240.1|17
1628842470000|2021-08-13 08:14:30|735246.7|734246.7|735256.3|734256.3|735259.5|734259.5|735238.6|734238.6|24
1628842480000|2021-08-13 08:14:40|735251.3|734251.3|735265.9|734265.9|735292.6|734292.6|735250|734250|32
1628842490000|2021-08-13 08:14:50|735270|734270|735320.3|734320.3|735350.1|734350.1|735270|734270|28
1628842500000|2021-08-13 08:15:00|735319.7|734319.7|735347.7|734347.7|735349.5|734349.5|735318.9|734318.9|38
1628842510000|2021-08-13 08:15:10|735343|734343|735323.7|734323.7|735343|734343|735319.7|734319.7|23
1628842520000|2021-08-13 08:15:20|735320|734320|735279.8|734279.8|735324.1|734324.1|735278.5|734278.5|24
1628842530000|2021-08-13 08:15:30|735276.8|734276.8|735308.8|734308.8|735315.7|734315.7|735276.8|734276.8|29
1628842540000|2021-08-13 08:15:40|735307.3|734307.3|735301|734301|735307.3|734307.3|735297.9|734297.9|19
1628842550000|2021-08-13 08:15:50|735299.6|734299.6|735324|734324|735335.5|734335.5|735290.6|734290.6|32
1628842560000|2021-08-13 08:16:00|735322.1|734322.1|735319.4|734319.4|735323.6|734323.6|735302.1|734302.1|31
1628842570000|2021-08-13 08:16:10|735331.2|734331.2|735326.2|734326.2|735341.4|734341.4|735324|734324|32
1628842580000|2021-08-13 08:16:20|735324.6|734324.6|735328.6|734328.6|735336.2|734336.2|735322.5|734322.5|26
1628842590000|2021-08-13 08:16:30|735327.8|734327.8|735303.3|734303.3|735333.9|734333.9|735293.5|734293.5|33
1628842600000|2021-08-13 08:16:40|735310.1|734310.1|735294.8|734294.8|735319.6|734319.6|735294.8|734294.8|26
1628842610000|2021-08-13 08:16:50|735296.3|734296.3|735387.8|734387.8|735397.1|734397.1|735292.4|734292.4|25
1628842620000|2021-08-13 08:17:00|735390.3|734390.3|735384.4|734384.4|735393.9|734393.9|735382.2|734382.2|22
1628842630000|2021-08-13 08:17:10|735379.7|734379.7|735402.4|734402.4|735431.7|734431.7|735379.7|734379.7|31
1628842640000|2021-08-13 08:17:20|735402.9|734402.9|735406.5|734406.5|735425.7|734425.7|735387.5|734387.5|33
1628842650000|2021-08-13 08:17:30|735408.4|734408.4|735408.5|734408.5|735417.1|734417.1|735394.1|734394.1|26
1628842660000|2021-08-13 08:17:40|735408.8|734408.8|735395.8|734395.8|735414.1|734414.1|735394.9|734394.9|35
1628842670000|2021-08-13 08:17:50|735396.2|734396.2|735429.2|734429.2|735447.8|734447.8|735394.3|734394.3|21
1628842680000|2021-08-13 08:18:00|735428.6|734428.6|735479.2|734479.2|735484.5|734484.5|735428.6|734428.6|27
1628842690000|2021-08-13 08:18:10|735482.4|734482.4|735473.9|734473.9|735499|734499|735472.3|734472.3|32
1628842700000|2021-08-13 08:18:20|735484.8|734484.8|735535.1|734535.1|735535.1|734535.1|735473.8|734473.8|33
1628842710000|2021-08-13 08:18:30|735532.4|734532.4|735533.1|734533.1|735561|734561|735530.1|734530.1|32
1628842720000|2021-08-13 08:18:40|735533.4|734533.4|735486|734486|735533.7|734533.7|735483.8|734483.8|30
1628842730000|2021-08-13 08:18:50|735485.2|734485.2|735465|734465|735485.2|734485.2|735425|734425|35
1628842740000|2021-08-13 08:19:00|735464.6|734464.6|735482.3|734482.3|735489.2|734489.2|735450.6|734450.6|34
1628842750000|2021-08-13 08:19:10|735482|734482|735486.2|734486.2|735491.2|734491.2|735464.4|734464.4|25
1628842760000|2021-08-13 08:19:20|735486.3|734486.3|735464.7|734464.7|735488.6|734488.6|735460.5|734460.5|30
1628842770000|2021-08-13 08:19:30|735468.1|734468.1|735439|734439|735474.9|734474.9|735434.1|734434.1|33
1628842780000|2021-08-13 08:19:40|735439.8|734439.8|735435.4|734435.4|735454.3|734454.3|735433.1|734433.1|36
1628842790000|2021-08-13 08:19:50|735439.4|734439.4|735452.9|734452.9|735453.1|734453.1|735428.2|734428.2|30
1628842800000|2021-08-13 08:20:00|735447.8|734447.8|735488|734488|735493.9|734493.9|735447.8|734447.8|35
1628842810000|2021-08-13 08:20:10|735487.9|734487.9|735543.7|734543.7|735551.3|734551.3|735487.9|734487.9|31
1628842820000|2021-08-13 08:20:20|735543.2|734543.2|735492.3|734492.3|735546.2|734546.2|735485.2|734485.2|28
1628842830000|2021-08-13 08:20:30|735491.6|734491.6|735488.4|734488.4|735577.9|734577.9|735473.2|734473.2|32
1628842840000|2021-08-13 08:20:40|735485.8|734485.8|735495.9|734495.9|735495.9|734495.9|735485.8|734485.8|28
1628842850000|2021-08-13 08:20:50|735495.6|734495.6|735494.7|734494.7|735497.7|734497.7|735492.4|734492.4|22
1628842860000|2021-08-13 08:21:00|735493.6|734493.6|735489.8|734489.8|735501.9|734501.9|735487.9|734487.9|28
1628842870000|2021-08-13 08:21:10|735489.5|734489.5|735454.3|734454.3|735498.7|734498.7|735425.4|734425.4|34
1628842880000|2021-08-13 08:21:20|735454.9|734454.9|735442.9|734442.9|735963.4|734470|735441.8|733958.1|35
1628842890000|2021-08-13 08:21:30|735442.1|734442.1|735426.8|734426.8|735481.8|734481.8|735405|734405|31
1628842900000|2021-08-13 08:21:40|735425.4|734425.4|735398.6|734398.6|735425.8|734425.8|735382.4|734382.4|26
1628842910000|2021-08-13 08:21:50|735389.8|734389.8|735398.7|734398.7|735400.2|734400.2|735385.2|734385.2|17
1628842920000|2021-08-13 08:22:00|735400.2|734400.2|735403.2|734403.2|735405.1|734405.1|735397.4|734397.4|21
1628842930000|2021-08-13 08:22:10|735402.4|734402.4|735398.5|734398.5|735403.4|734403.4|735398.5|734398.5|21
1628842940000|2021-08-13 08:22:20|735398.1|734398.1|735288.5|734288.5|735406.3|734406.3|735287.3|734287.3|30
1628842950000|2021-08-13 08:22:30|735287.2|734287.2|735293.5|734293.5|735300.6|734300.6|735287.2|734287.2|23
1628842960000|2021-08-13 08:22:40|735296.6|734296.6|735292.2|734292.2|735305|734305|735292|734292|28
1628842970000|2021-08-13 08:22:50|735290.4|734290.4|735276.6|734276.6|735302.2|734302.2|735258.2|734258.2|28
1628842980000|2021-08-13 08:23:00|735291.4|734291.4|735290.2|734290.2|735305.8|734305.8|735282.4|734282.4|33
1628842990000|2021-08-13 08:23:10|735281.1|734281.1|735299.3|734299.3|735299.3|734299.3|735281.1|734281.1|29
1628843000000|2021-08-13 08:23:20|735294.7|734294.7|735279.8|734279.8|735295|734295|735272.3|734272.3|34
1628843010000|2021-08-13 08:23:30|735278.3|734278.3|735275.9|734275.9|735279.7|734279.7|735267.8|734267.8|27
1628843020000|2021-08-13 08:23:40|735272.6|734272.6|735283.8|734283.8|735289.5|734289.5|735270.6|734270.6|19
1628843030000|2021-08-13 08:23:50|735287.6|734287.6|735279.5|734279.5|735291.5|734291.5|735279.5|734279.5|23
1628843040000|2021-08-13 08:24:00|735288.1|734288.1|735305.6|734305.6|735308|734308|735280.4|734280.4|32
1628843050000|2021-08-13 08:24:10|735301.7|734301.7|735305.4|734305.4|735344.4|734344.4|735301.7|734301.7|30
1628843060000|2021-08-13 08:24:20|735304.5|734304.5|735295.1|734295.1|735326.6|734326.6|735295.1|734295.1|35
1628843070000|2021-08-13 08:24:30|735299.6|734299.6|735258.5|734258.5|735299.6|734299.6|735256.7|734256.7|18
1628843080000|2021-08-13 08:24:40|735259.9|734259.9|735255.2|734255.2|735263.2|734263.2|735249.1|734249.1|31
1628843090000|2021-08-13 08:24:50|735253.3|734253.3|735246.6|734246.6|735254.4|734254.4|735241.9|734241.9|26
1628843100000|2021-08-13 08:25:00|735246.3|734246.3|735216.1|734216.1|735246.3|734246.3|735215.1|734215.1|31
1628843110000|2021-08-13 08:25:10|735221|734221|735215.2|734215.2|735228.5|734228.5|735214.7|734214.7|21
1628843120000|2021-08-13 08:25:20|735214.5|734214.5|735239.1|734239.1|735248.4|734248.4|735210.4|734210.4|26
1628843130000|2021-08-13 08:25:30|735232.8|734232.8|735232.7|734232.7|735240.2|734240.2|735228.2|734228.2|22
1628843140000|2021-08-13 08:25:40|735232.4|734232.4|735235.6|734235.6|735237.7|734237.7|735231.9|734231.9|24
1628843150000|2021-08-13 08:25:50|735230.2|734230.2|735229.3|734229.3|735237.7|734237.7|735228.5|734228.5|23
1628843160000|2021-08-13 08:26:00|735227.2|734227.2|735228.4|734228.4|735243|734243|735224.6|734224.6|27
1628843170000|2021-08-13 08:26:10|735228.7|734228.7|735211.1|734211.1|735236.2|734236.2|735207.1|734207.1|26
1628843180000|2021-08-13 08:26:20|735211.5|734211.5|735231.3|734231.3|735245.1|734245.1|735206.9|734206.9|30
1628843190000|2021-08-13 08:26:30|735234.5|734234.5|735256.6|734256.6|735256.6|734256.6|735224.7|734224.7|25
1628843200000|2021-08-13 08:26:40|735253|734253|735256.8|734256.8|735261.9|734261.9|735245.3|734245.3|31
1628843210000|2021-08-13 08:26:50|735256.6|734256.6|735246.5|734246.5|735263.2|734263.2|735246.5|734246.5|26
1628843220000|2021-08-13 08:27:00|735252.7|734252.7|735203.9|734203.9|735252.7|734252.7|735179.5|734179.5|34
1628843230000|2021-08-13 08:27:10|735206.2|734206.2|735252.3|734252.3|735252.3|734252.3|735199.6|734199.6|33
1628843240000|2021-08-13 08:27:20|735241.6|734241.6|735252.8|734252.8|735264.5|734264.5|735215.4|734215.4|29
1628843250000|2021-08-13 08:27:30|735249.7|734249.7|735245.5|734245.5|735254.7|734254.7|735242.1|734242.1|22
1628843260000|2021-08-13 08:27:40|735245.7|734245.7|735244.4|734244.4|735256.6|734256.6|735241.9|734241.9|18
1628843270000|2021-08-13 08:27:50|735245|734245|735247.7|734247.7|735247.7|734247.7|735222.2|734222.2|18
1628843280000|2021-08-13 08:28:00|735243.2|734243.2|735244|734244|735249.7|734249.7|735232.2|734232.2|26
1628843290000|2021-08-13 08:28:10|735234.5|734234.5|735278.8|734278.8|735304.6|734304.6|735234.5|734234.5|20
1628843300000|2021-08-13 08:28:20|735271.5|734271.5|735269.7|734269.7|735286.1|734286.1|735263.3|734263.3|27
1628843310000|2021-08-13 08:28:30|735270.7|734270.7|735291.4|734291.4|735291.4|734291.4|735270.7|734270.7|29
1628843320000|2021-08-13 08:28:40|735282.7|734282.7|735277.4|734277.4|735290.7|734290.7|735277.4|734277.4|23
1628843330000|2021-08-13 08:28:50|735277.7|734277.7|735271.7|734271.7|735280|734280|735268.5|734268.5|21
1628843340000|2021-08-13 08:29:00|735271.8|734271.8|735289.5|734289.5|735289.5|734289.5|735267.2|734267.2|22
1628843350000|2021-08-13 08:29:10|735283|734283|735275.8|734275.8|735290|734290|735264.3|734264.3|24
1628843360000|2021-08-13 08:29:20|735274.9|734274.9|735277.8|734277.8|735280.1|734280.1|735274.5|734274.5|13
1628843370000|2021-08-13 08:29:30|735278.6|734278.6|735241.8|734241.8|735278.6|734278.6|735241.8|734241.8|31
1628843380000|2021-08-13 08:29:40|735239.9|734239.9|735281.1|734281.1|735281.2|734281.2|735239.9|734239.9|28
1628843390000|2021-08-13 08:29:50|735282.9|734282.9|735270.8|734270.8|735297.8|734297.8|735270.8|734270.8|20
1628843400000|2021-08-13 08:30:00|735288.1|734288.1|735285|734285|735294.9|734294.9|735270.6|734270.6|31
1628843410000|2021-08-13 08:30:10|735274.4|734274.4|735270.9|734270.9|735286.1|734286.1|735266.6|734266.6|28
1628843420000|2021-08-13 08:30:20|735274.3|734274.3|735273.7|734273.7|735285.9|734285.9|735271.3|734271.3|19
1628843430000|2021-08-13 08:30:30|735272|734272|735498.2|734498.2|735511.5|734511.5|735270.8|734270.8|30
1628843440000|2021-08-13 08:30:40|735505.8|734505.8|735487.4|734487.4|735507.6|734507.6|735477.3|734477.3|28
1628843450000|2021-08-13 08:30:50|735487.6|734487.6|735508.4|734508.4|735508.7|734508.7|735487.6|734487.6|26
1628843460000|2021-08-13 08:31:00|735526.9|734526.9|735581.6|734581.6|735596.4|734596.4|735526.9|734526.9|32
1628843470000|2021-08-13 08:31:10|735588.4|734588.4|735601.8|734601.8|735622.2|734622.2|735580|734580|38
1628843480000|2021-08-13 08:31:20|735601.3|734601.3|735652.8|734652.8|735676.7|734676.7|735595.7|734595.7|31
1628843490000|2021-08-13 08:31:30|735647.9|734647.9|735633.7|734633.7|735653|734653|735632.2|734632.2|30
1628843500000|2021-08-13 08:31:40|735643.2|734643.2|735630.7|734630.7|735644.2|734644.2|735629.9|734629.9|25
1628843510000|2021-08-13 08:31:50|735631.2|734631.2|735629.4|734629.4|735640.8|734640.8|735624.5|734624.5|23
1628843520000|2021-08-13 08:32:00|735631.3|734631.3|735633.1|734633.1|735646.2|734646.2|735629.9|734629.9|17
1628843530000|2021-08-13 08:32:10|735631.8|734631.8|735629.9|734629.9|735636.9|734636.9|735602.9|734602.9|38
1628843540000|2021-08-13 08:32:20|735630.2|734630.2|735628.6|734628.6|735634.9|734634.9|735608.6|734608.6|34
1628843550000|2021-08-13 08:32:30|735627.1|734627.1|735627.8|734627.8|735636.9|734636.9|735604.2|734604.2|33
1628843560000|2021-08-13 08:32:40|735592.6|734592.6|735599.2|734599.2|735603.7|734603.7|735573.4|734573.4|28
1628843570000|2021-08-13 08:32:50|735588.9|734588.9|735587.5|734587.5|735604.9|734604.9|735586.9|734586.9|29
1628843580000|2021-08-13 08:33:00|735592.7|734592.7|735628.2|734628.2|735633.4|734633.4|735584|734584|36
1628843590000|2021-08-13 08:33:10|735620.2|734620.2|735630.3|734630.3|735632.6|734632.6|735606.2|734606.2|38
1628843600000|2021-08-13 08:33:20|735635.2|734635.2|735645.1|734645.1|735660|734660|735632.4|734632.4|31
1628843610000|2021-08-13 08:33:30|735643|734643|735698.6|734698.6|735709|734709|735637.4|734637.4|37
1628843620000|2021-08-13 08:33:40|735696|734696|735692.2|734692.2|735697.8|734697.8|735678.8|734678.8|22
1628843630000|2021-08-13 08:33:50|735693.7|734693.7|735695.5|734695.5|735698.1|734698.1|735688.1|734688.1|25
1628843640000|2021-08-13 08:34:00|735692.9|734692.9|735674.3|734674.3|735716|734716|735672.8|734672.8|30
1628843650000|2021-08-13 08:34:10|735676.4|734676.4|735650.5|734650.5|735680.8|734680.8|735644.8|734644.8|25
1628843660000|2021-08-13 08:34:20|735651.5|734651.5|735660.1|734660.1|735673|734673|735651.5|734651.5|26
1628843670000|2021-08-13 08:34:30|735673.1|734673.1|735685.1|734685.1|735693.6|734693.6|735673.1|734673.1|19
1628843680000|2021-08-13 08:34:40|735684.7|734684.7|735729.7|734729.7|735732.1|734732.1|735676|734676|28
1628843690000|2021-08-13 08:34:50|735726.8|734726.8|735719.8|734719.8|735732.2|734732.2|735677.9|734677.9|31
1628843700000|2021-08-13 08:35:00|735723.3|734723.3|735696.6|734696.6|735731.9|734731.9|735640.6|734640.6|38
1628843710000|2021-08-13 08:35:10|735697.3|734697.3|735681.3|734681.3|735698.8|734698.8|735680.5|734680.5|27
1628843720000|2021-08-13 08:35:20|735682|734682|735673.5|734673.5|735689.6|734689.6|735614.1|734614.1|30
1628843730000|2021-08-13 08:35:30|735673.6|734673.6|735608.9|734608.9|735680.5|734680.5|735607.3|734607.3|37
1628843740000|2021-08-13 08:35:40|735610.4|734610.4|735605.9|734605.9|735621.5|734621.5|735604.7|734604.7|21
1628843750000|2021-08-13 08:35:50|735606.3|734606.3|735626.2|734626.2|735641.4|734641.4|735600.2|734600.2|24
1628843760000|2021-08-13 08:36:00|735627.7|734627.7|735624|734624|735637.2|734637.2|735619|734619|26
1628843770000|2021-08-13 08:36:10|735622.7|734622.7|735662.8|734662.8|735662.8|734662.8|735622.7|734622.7|30
1628843780000|2021-08-13 08:36:20|735660.4|734660.4|735636.4|734636.4|735660.4|734660.4|735632|734632|28
1628843790000|2021-08-13 08:36:30|735636.1|734636.1|735652.8|734652.8|735660.9|734660.9|735631.1|734631.1|25
1628843800000|2021-08-13 08:36:40|735652.4|734652.4|735655.6|734655.6|735665.7|734665.7|735650.6|734650.6|25
1628843810000|2021-08-13 08:36:50|735667.1|734667.1|735674.7|734674.7|735704|734704|735653.8|734653.8|28
1628843820000|2021-08-13 08:37:00|735670.3|734670.3|735664.5|734664.5|735683|734683|735662.3|734662.3|23
1628843830000|2021-08-13 08:37:10|735665.4|734665.4|735663.7|734663.7|735666.6|734666.6|735654.2|734654.2|32
1628843840000|2021-08-13 08:37:20|735673|734673|735680.5|734680.5|735680.5|734680.5|735662.3|734662.3|22
1628843850000|2021-08-13 08:37:30|735672.6|734672.6|735672.2|734672.2|735680.5|734680.5|735658.8|734658.8|33
1628843860000|2021-08-13 08:37:40|735660.4|734660.4|735658.6|734658.6|735671.2|734671.2|735658.1|734658.1|15
1628843870000|2021-08-13 08:37:50|735673.4|734673.4|735654.5|734654.5|735673.4|734673.4|735653.1|734653.1|21
1628843880000|2021-08-13 08:38:00|735667.8|734667.8|735726.4|734726.4|735734.8|734734.8|735667.8|734667.8|30
1628843890000|2021-08-13 08:38:10|735717.6|734717.6|735719.9|734719.9|735731.8|734731.8|735714.6|734714.6|32
1628843900000|2021-08-13 08:38:20|735722.2|734722.2|735719|734719|735723.5|734723.5|735716.9|734716.9|31
1628843910000|2021-08-13 08:38:30|735718.8|734718.8|735743.8|734743.8|735744.4|734744.4|735718.5|734718.5|21
1628843920000|2021-08-13 08:38:40|735744.1|734744.1|735711.7|734711.7|735746|734746|735709|734709|29
1628843930000|2021-08-13 08:38:50|735711.3|734711.3|735613.6|734613.6|735713.1|734713.1|735611.8|734611.8|26
1628843940000|2021-08-13 08:39:00|735608.3|734608.3|735608.1|734608.1|735616.1|734616.1|735605.4|734605.4|28
1628843950000|2021-08-13 08:39:10|735607.1|734607.1|735607.6|734607.6|735615|734615|735604.8|734604.8|19
1628843960000|2021-08-13 08:39:20|735607|734607|735613.6|734613.6|735613.8|734613.8|735605|734605|24
1628843970000|2021-08-13 08:39:30|735610.5|734610.5|735563|734563|735618.5|734618.5|735556.3|734556.3|29
1628843980000|2021-08-13 08:39:40|735563.7|734563.7|735525.8|734525.8|735563.7|734563.7|735472.7|734472.7|29
1628843990000|2021-08-13 08:39:50|735536.6|734536.6|735527|734527|735536.6|734536.6|735525.5|734525.5|27
1628844000000|2021-08-13 08:40:00|735528.4|734528.4|735523.1|734523.1|735561|734561|735509.2|734509.2|33
1628844010000|2021-08-13 08:40:10|735524.7|734524.7|735534.8|734534.8|735537.6|734537.6|735514|734514|32
1628844020000|2021-08-13 08:40:20|735538.9|734538.9|735528.8|734528.8|735538.9|734538.9|735524.1|734524.1|28
1628844030000|2021-08-13 08:40:30|735529.6|734529.6|735522.6|734522.6|735531.6|734531.6|735514.4|734514.4|22
1628844040000|2021-08-13 08:40:40|735522.8|734522.8|735550.8|734550.8|735561.1|734561.1|735505.7|734505.7|27
1628844050000|2021-08-13 08:40:50|735552.5|734552.5|735552.9|734552.9|735556.2|734556.2|735550.8|734550.8|20
1628844060000|2021-08-13 08:41:00|735547.6|734547.6|735616.1|734616.1|735634.2|734634.2|735533.8|734533.8|26
1628844070000|2021-08-13 08:41:10|735617.4|734617.4|735572.5|734572.5|735652.2|734652.2|735567.1|734567.1|30
1628844080000|2021-08-13 08:41:20|735573.9|734573.9|735546.5|734546.5|735580.5|734580.5|735543.9|734543.9|23
1628844090000|2021-08-13 08:41:30|735544.4|734544.4|735550.5|734550.5|735550.5|734550.5|735517.1|734517.1|29
1628844100000|2021-08-13 08:41:40|735543.6|734543.6|735587.7|734587.7|735587.7|734587.7|735543.6|734543.6|25
1628844110000|2021-08-13 08:41:50|735597.2|734597.2|735622.8|734622.8|735625|734625|735588.9|734588.9|30
1628844120000|2021-08-13 08:42:00|735622.2|734622.2|735627.4|734627.4|735630.4|734630.4|735622.2|734622.2|21
1628844130000|2021-08-13 08:42:10|735627.8|734627.8|735626.4|734626.4|735627.8|734627.8|735624.4|734624.4|18
1628844140000|2021-08-13 08:42:20|735626.8|734626.8|735622.6|734622.6|735632.9|734632.9|735608.8|734608.8|32
1628844150000|2021-08-13 08:42:30|735622.8|734622.8|735613.2|734613.2|735628|734628|735576.3|734576.3|39
1628844160000|2021-08-13 08:42:40|735615|734615|735616.6|734616.6|735627.9|734627.9|735615|734615|25
1628844170000|2021-08-13 08:42:50|735617.3|734617.3|735627.3|734627.3|735629.7|734629.7|735617|734617|35
1628844180000|2021-08-13 08:43:00|735617.6|734617.6|735618.6|734618.6|735627.5|734627.5|735615.3|734615.3|24
1628844190000|2021-08-13 08:43:10|735617.2|734617.2|735556.1|734556.1|735620.3|734620.3|735556.1|734556.1|28
1628844200000|2021-08-13 08:43:20|735553.9|734553.9|735626.8|734626.8|735633|734633|735544.6|734544.6|27
1628844210000|2021-08-13 08:43:30|735627.7|734627.7|735563.9|734563.9|735631.8|734631.8|735547.1|734547.1|27
1628844220000|2021-08-13 08:43:40|735574.4|734574.4|735613.9|734613.9|735628.9|734628.9|735561.2|734561.2|36
1628844230000|2021-08-13 08:43:50|735632.3|734632.3|735612.1|734612.1|735639.9|734639.9|735610.1|734610.1|35
1628844240000|2021-08-13 08:44:00|735614.3|734614.3|735599.5|734599.5|735615.6|734615.6|735590.9|734590.9|39
1628844250000|2021-08-13 08:44:10|735604.2|734604.2|735605.8|734605.8|735623.2|734623.2|735596.5|734596.5|31
1628844260000|2021-08-13 08:44:20|735601.4|734601.4|735615.9|734615.9|735621.4|734621.4|735600.9|734600.9|25
1628844270000|2021-08-13 08:44:30|735620.3|734620.3|735638.3|734638.3|735654.4|734654.4|735613.3|734613.3|32
1628844280000|2021-08-13 08:44:40|735630.2|734630.2|735688.7|734688.7|735688.7|734688.7|735630.2|734630.2|34
1628844290000|2021-08-13 08:44:50|735684.6|734684.6|735656.7|734656.7|735687.3|734687.3|735656.7|734656.7|31
1628844300000|2021-08-13 08:45:00|735657.6|734657.6|735643.9|734643.9|735680.7|734680.7|735631.3|734631.3|40
1628844310000|2021-08-13 08:45:10|735647.1|734647.1|735545.8|734545.8|735659.9|734659.9|735538.2|734538.2|32
1628844320000|2021-08-13 08:45:20|735545.4|734545.4|735504.8|734504.8|735546.6|734546.6|735494.4|734494.4|37
1628844330000|2021-08-13 08:45:30|735518.3|734518.3|735503.3|734503.3|735518.3|734518.3|735498.4|734498.4|33
1628844340000|2021-08-13 08:45:40|735506.9|734506.9|735401|734401|735506.9|734506.9|735401|734401|35
1628844350000|2021-08-13 08:45:50|735414.3|734414.3|735421.6|734421.6|735449.9|734449.9|735397.8|734397.8|36
1628844360000|2021-08-13 08:46:00|735421.3|734421.3|735378|734378|735421.3|734421.3|735373.2|734373.2|34
1628844370000|2021-08-13 08:46:10|735373.4|734373.4|735375.2|734375.2|735382.3|734382.3|735366.7|734366.7|33
1628844380000|2021-08-13 08:46:20|735381.9|734381.9|735367|734367|735385.8|734385.8|735361.7|734361.7|29
1628844390000|2021-08-13 08:46:30|735365.8|734365.8|735356.1|734356.1|735370.5|734370.5|735353.6|734353.6|29
1628844400000|2021-08-13 08:46:40|735359|734359|735357|734357|735361.4|734361.4|735347.7|734347.7|30
1628844410000|2021-08-13 08:46:50|735356.1|734356.1|735450.2|734450.2|735456.8|734456.8|735351.4|734351.4|34
1628844420000|2021-08-13 08:47:00|735444.6|734444.6|735428.4|734428.4|735452.6|734452.6|735425.2|734425.2|33
1628844430000|2021-08-13 08:47:10|735419.5|734419.5|735422|734422|735430.7|734430.7|735396|734396|38
1628844440000|2021-08-13 08:47:20|735430.6|734430.6|735412.4|734412.4|735434.6|734434.6|735412.4|734412.4|30
1628844450000|2021-08-13 08:47:30|735413|734413|735416.5|734416.5|735423.7|734423.7|735406.3|734406.3|30
1628844460000|2021-08-13 08:47:40|735412.4|734412.4|735418.2|734418.2|735423.5|734423.5|735400.8|734400.8|24
1628844470000|2021-08-13 08:47:50|735418.3|734418.3|735419.6|734419.6|735422.4|734422.4|735407.1|734407.1|17
1628844480000|2021-08-13 08:48:00|735420.3|734420.3|735406.8|734406.8|735420.3|734420.3|735392.2|734392.2|25
1628844490000|2021-08-13 08:48:10|735401.6|734401.6|735397.8|734397.8|735411.8|734411.8|735393.4|734393.4|15
1628844500000|2021-08-13 08:48:20|735398.7|734398.7|735378.6|734378.6|735398.7|734398.7|735371.9|734371.9|20
1628844510000|2021-08-13 08:48:30|735378.8|734378.8|735350.4|734350.4|735378.8|734378.8|735350|734350|32
1628844520000|2021-08-13 08:48:40|735351.6|734351.6|735332.2|734332.2|735354|734354|735332.2|734332.2|25
1628844530000|2021-08-13 08:48:50|735335.9|734335.9|735357.7|734357.7|735360.5|734360.5|735335.3|734335.3|28
1628844540000|2021-08-13 08:49:00|735356|734356|735379|734379|735398.8|734398.8|735355.9|734355.9|26
1628844550000|2021-08-13 08:49:10|735386.5|734386.5|735370.6|734370.6|735386.5|734386.5|735365.8|734365.8|25
1628844560000|2021-08-13 08:49:20|735371.6|734371.6|735382.9|734382.9|735385|734385|735371.6|734371.6|25
1628844570000|2021-08-13 08:49:30|735386.2|734386.2|735299.2|734299.2|735386.4|734386.4|735289.2|734289.2|29
1628844580000|2021-08-13 08:49:40|735302.1|734302.1|735299.7|734299.7|735306.9|734306.9|735297.9|734297.9|24
1628844590000|2021-08-13 08:49:50|735302.2|734302.2|735354.4|734354.4|735383.6|734383.6|735299.7|734299.7|29
1628844600000|2021-08-13 08:50:00|735354|734354|735352.9|734352.9|735364.8|734364.8|735344.4|734344.4|26
1628844610000|2021-08-13 08:50:10|735351.6|734351.6|735357.3|734357.3|735358.3|734358.3|735348.4|734348.4|22
1628844620000|2021-08-13 08:50:20|735360.4|734360.4|735302.5|734302.5|735363.2|734363.2|735294|734294|29
1628844630000|2021-08-13 08:50:30|735299|734299|735278.7|734278.7|735324.5|734324.5|735278.7|734278.7|29
1628844640000|2021-08-13 08:50:40|735270.8|734270.8|735285.6|734285.6|735287.6|734287.6|735268.9|734268.9|24
1628844650000|2021-08-13 08:50:50|735286.2|734286.2|735280|734280|735286.2|734286.2|735276.8|734276.8|18
1628844660000|2021-08-13 08:51:00|735267.6|734267.6|735266.8|734266.8|735269.6|734269.6|735253.4|734253.4|20
1628844670000|2021-08-13 08:51:10|735267.2|734267.2|735264.4|734264.4|735268.2|734268.2|735262.3|734262.3|15
1628844680000|2021-08-13 08:51:20|735264.7|734264.7|735276.6|734276.6|735276.6|734276.6|735264.7|734264.7|17
1628844690000|2021-08-13 08:51:30|735277.8|734277.8|735280.1|734280.1|735282.5|734282.5|735276.6|734276.6|13
1628844700000|2021-08-13 08:51:40|735281|734281|735273.7|734273.7|735288.5|734288.5|735273.7|734273.7|24
1628844710000|2021-08-13 08:51:50|735273.3|734273.3|735279.5|734279.5|735281.3|734281.3|735271.5|734271.5|27
1628844720000|2021-08-13 08:52:00|735280.7|734280.7|735282|734282|735282.2|734282.2|735274.3|734274.3|21
1628844730000|2021-08-13 08:52:10|735280.4|734280.4|735282|734282|735284.9|734284.9|735272.2|734272.2|20
1628844740000|2021-08-13 08:52:20|735282.5|734282.5|735358.9|734358.9|735364.8|734364.8|735272.1|734272.1|24
1628844750000|2021-08-13 08:52:30|735354.1|734354.1|735387.5|734387.5|735387.5|734387.5|735354.1|734354.1|29
1628844760000|2021-08-13 08:52:40|735394.5|734394.5|735405.2|734405.2|735405.2|734405.2|735387.7|734387.7|34
1628844770000|2021-08-13 08:52:50|735392.6|734392.6|735385.6|734385.6|735392.6|734392.6|735376.6|734376.6|23
1628844780000|2021-08-13 08:53:00|735384.6|734384.6|735378.9|734378.9|735385.6|734385.6|735377.5|734377.5|15
1628844790000|2021-08-13 08:53:10|735378|734378|735437|734437|735457.4|734457.4|735378|734378|28
1628844800000|2021-08-13 08:53:20|735436.2|734436.2|735441.2|734441.2|735444.1|734444.1|735421.4|734421.4|29
1628844810000|2021-08-13 08:53:30|735441.7|734441.7|735459|734459|735464.4|734464.4|735440.3|734440.3|17
1628844820000|2021-08-13 08:53:40|735460|734460|735424.6|734424.6|735460|734460|735418|734418|22
1628844830000|2021-08-13 08:53:50|735427.1|734427.1|735417|734417|735427.1|734427.1|735409.5|734409.5|24
1628844840000|2021-08-13 08:54:00|735419.1|734419.1|735421.2|734421.2|735421.2|734421.2|735418.1|734418.1|16
1628844850000|2021-08-13 08:54:10|735422|734422|735421.6|734421.6|735424.3|734424.3|735403.4|734403.4|22
1628844860000|2021-08-13 08:54:20|735420.5|734420.5|735422.5|734422.5|735422.5|734422.5|735417.4|734417.4|17
1628844870000|2021-08-13 08:54:30|735423.8|734423.8|735514.4|734514.4|735514.4|734514.4|735423.3|734423.3|27
1628844880000|2021-08-13 08:54:40|735514.2|734514.2|735514|734514|735523.8|734523.8|735508.4|734508.4|25
1628844890000|2021-08-13 08:54:50|735510.9|734510.9|735516.4|734516.4|735521.3|734521.3|735507.3|734507.3|23
1628844900000|2021-08-13 08:55:00|735524.1|734524.1|735553.8|734553.8|735553.8|734553.8|735520.9|734520.9|27
1628844910000|2021-08-13 08:55:10|735564.2|734564.2|735573|734573|735577.5|734577.5|735554.2|734554.2|26
1628844920000|2021-08-13 08:55:20|735573.1|734573.1|735540|734540|735573.3|734573.3|735537.1|734537.1|28
1628844930000|2021-08-13 08:55:30|735541.6|734541.6|735541.4|734541.4|735547.9|734547.9|735539.5|734539.5|25
1628844940000|2021-08-13 08:55:40|735541.2|734541.2|735464.3|734464.3|735541.2|734541.2|735464.3|734464.3|28
1628844950000|2021-08-13 08:55:50|735464.4|734464.4|735492.1|734492.1|735498.3|734498.3|735448.5|734448.5|30
1628844960000|2021-08-13 08:56:00|735484.2|734484.2|735466.2|734466.2|735492.2|734492.2|735436.4|734436.4|28
1628844970000|2021-08-13 08:56:10|735467.4|734467.4|735462.8|734462.8|735481.4|734481.4|735459.7|734459.7|31
1628844980000|2021-08-13 08:56:20|735454.9|734454.9|735351.1|734351.1|735455|734455|735344.7|734344.7|30
1628844990000|2021-08-13 08:56:30|735356.4|734356.4|735363.3|734363.3|735365.5|734365.5|735350|734350|22
1628845000000|2021-08-13 08:56:40|735361.2|734361.2|735337.8|734337.8|735363.8|734363.8|735337.8|734337.8|16
1628845010000|2021-08-13 08:56:50|735342.8|734342.8|735339.1|734339.1|735343.1|734343.1|735334.8|734334.8|24
1628845020000|2021-08-13 08:57:00|735340.1|734340.1|735318.1|734318.1|735340.1|734340.1|735318.1|734318.1|28
1628845030000|2021-08-13 08:57:10|735319.6|734319.6|735321.1|734321.1|735333.2|734333.2|735315.1|734315.1|30
1628845040000|2021-08-13 08:57:20|735319.8|734319.8|735326.1|734326.1|735326.1|734326.1|735315.8|734315.8|24
1628845050000|2021-08-13 08:57:30|735330.5|734330.5|735340.4|734340.4|735342.1|734342.1|735328.4|734328.4|31
1628845060000|2021-08-13 08:57:40|735331.1|734331.1|735322.6|734322.6|735333.9|734333.9|735312.7|734312.7|28
1628845070000|2021-08-13 08:57:50|735322.1|734322.1|735321.5|734321.5|735334|734334|735320.4|734320.4|18
1628845080000|2021-08-13 08:58:00|735321.9|734321.9|735318.6|734318.6|735330|734330|735318.6|734318.6|18
1628845090000|2021-08-13 08:58:10|735319.4|734319.4|735322.1|734322.1|735337|734337|735318.8|734318.8|20
1628845100000|2021-08-13 08:58:20|735340.1|734340.1|735319.9|734319.9|735340.1|734340.1|735314.3|734314.3|34
1628845110000|2021-08-13 08:58:30|735319.3|734319.3|735318.8|734318.8|735329.7|734329.7|735317.1|734317.1|19
1628845120000|2021-08-13 08:58:40|735318.9|734318.9|735317.3|734317.3|735320.8|734320.8|735313|734313|17
1628845130000|2021-08-13 08:58:50|735318|734318|735317.2|734317.2|735319.8|734319.8|735315.3|734315.3|11
1628845140000|2021-08-13 08:59:00|735316.3|734316.3|735312.1|734312.1|735317.1|734317.1|735312.1|734312.1|16
1628845150000|2021-08-13 08:59:10|735314.7|734314.7|735304.8|734304.8|735314.7|734314.7|735304.8|734304.8|5
1628845160000|2021-08-13 08:59:20|735309.1|734309.1|735306.1|734306.1|735324|734324|735296.5|734296.5|23
1628845170000|2021-08-13 08:59:30|735306.5|734306.5|735314.1|734314.1|735324.2|734324.2|735305.1|734305.1|30
1628845180000|2021-08-13 08:59:40|735315.6|734315.6|735346.4|734346.4|735352.6|734352.6|735312.1|734312.1|26
1628845190000|2021-08-13 08:59:50|735347.6|734347.6|735312.7|734312.7|735351.9|734351.9|735312.4|734312.4|29
1628845200000|2021-08-13 09:00:00|735311.9|734311.9|735310.4|734310.4|735323.4|734323.4|735308.3|734308.3|37
1628845210000|2021-08-13 09:00:10|735311.8|734311.8|735304.3|734304.3|735320.5|734320.5|735303.6|734303.6|31
1628845220000|2021-08-13 09:00:20|735311.3|734311.3|735317|734317|735317|734317|735300.8|734300.8|23
1628845230000|2021-08-13 09:00:30|735332.1|734332.1|735342.7|734342.7|735348.7|734348.7|735332.1|734332.1|18
1628845240000|2021-08-13 09:00:40|735342.3|734342.3|735354.4|734354.4|735361.4|734361.4|735342.3|734342.3|27
1628845250000|2021-08-13 09:00:50|735354.3|734354.3|735361.6|734361.6|735362.6|734362.6|735343.6|734343.6|30
1628845260000|2021-08-13 09:01:00|735361.5|734361.5|735338.1|734338.1|735361.5|734361.5|735310.4|734310.4|30
1628845270000|2021-08-13 09:01:10|735339.6|734339.6|735323.3|734323.3|735339.6|734339.6|735312.4|734312.4|40
1628845280000|2021-08-13 09:01:20|735328.8|734328.8|735350.9|734350.9|735371|734371|735324.2|734324.2|33
1628845290000|2021-08-13 09:01:30|735353.8|734353.8|735329.9|734329.9|735360.2|734360.2|735329.9|734329.9|37
1628845300000|2021-08-13 09:01:40|735334.9|734334.9|735335.3|734335.3|735346.5|734346.5|735334.1|734334.1|36
1628845310000|2021-08-13 09:01:50|735335|734335|735277.7|734277.7|735343.7|734343.7|735263.1|734263.1|36
1628845320000|2021-08-13 09:02:00|735277.2|734277.2|735268.4|734268.4|735277.3|734277.3|735262.4|734262.4|29
1628845330000|2021-08-13 09:02:10|735268|734268|735251.4|734251.4|735268|734268|735249|734249|23
1628845340000|2021-08-13 09:02:20|735254.8|734254.8|735299.1|734299.1|735315.4|734315.4|735249.8|734249.8|30
1628845350000|2021-08-13 09:02:30|735296.8|734296.8|735260.2|734260.2|735302.3|734302.3|735256.2|734256.2|32
1628845360000|2021-08-13 09:02:40|735256.3|734256.3|735248.3|734248.3|735257|734257|735243.4|734243.4|29
1628845370000|2021-08-13 09:02:50|735250.4|734250.4|735278.8|734278.8|735280|734280|735232.7|734232.7|27
1628845380000|2021-08-13 09:03:00|735278.4|734278.4|735262.3|734262.3|735278.4|734278.4|735262.3|734262.3|14
1628845390000|2021-08-13 09:03:10|735263.9|734263.9|735267.8|734267.8|735267.8|734267.8|735261.4|734261.4|10
1628845400000|2021-08-13 09:03:20|735265.7|734265.7|735277.4|734277.4|735288.7|734288.7|735265.7|734265.7|23
1628845410000|2021-08-13 09:03:30|735285.2|734285.2|735265.7|734265.7|735291.9|734291.9|735265.7|734265.7|30
1628845420000|2021-08-13 09:03:40|735265.6|734265.6|735269.8|734269.8|735275.8|734275.8|735265.6|734265.6|32
1628845430000|2021-08-13 09:03:50|735275.2|734275.2|735279.8|734279.8|735306.8|734306.8|735267|734267|26
1628845440000|2021-08-13 09:04:00|735275|734275|735274.8|734274.8|735287.7|734287.7|735273.2|734273.2|33
1628845450000|2021-08-13 09:04:10|735274.3|734274.3|735280.3|734280.3|735283.6|734283.6|735267.5|734267.5|21
1628845460000|2021-08-13 09:04:20|735279.7|734279.7|735259.7|734259.7|735280.2|734280.2|735259.7|734259.7|16
1628845470000|2021-08-13 09:04:30|735258.9|734258.9|735240.7|734240.7|735260.5|734260.5|735238.3|734238.3|28
1628845480000|2021-08-13 09:04:40|735255.3|734255.3|735251.3|734251.3|735269.2|734269.2|735248.2|734248.2|27
1628845490000|2021-08-13 09:04:50|735253.7|734253.7|735239.9|734239.9|735253.7|734253.7|735227.1|734227.1|24
1628845500000|2021-08-13 09:05:00|735239.4|734239.4|735156.5|734156.5|735239.4|734239.4|735146.6|734146.6|30
1628845510000|2021-08-13 09:05:10|735153.7|734153.7|735159.8|734159.8|735165.2|734165.2|735152.6|734152.6|26
1628845520000|2021-08-13 09:05:20|735161.6|734161.6|735223.7|734223.7|735223.7|734223.7|735138.9|734138.9|31
1628845530000|2021-08-13 09:05:30|735222.8|734222.8|735224.9|734224.9|735228.6|734228.6|735212.9|734212.9|26
1628845540000|2021-08-13 09:05:40|735225.5|734225.5|735227.7|734227.7|735245.1|734245.1|735210|734210|30
1628845550000|2021-08-13 09:05:50|735226.3|734226.3|735220.6|734220.6|735241|734241|735220.6|734220.6|31
1628845560000|2021-08-13 09:06:00|735226.5|734226.5|735222.3|734222.3|735233.7|734233.7|735212.9|734212.9|17
1628845570000|2021-08-13 09:06:10|735218.2|734218.2|735223.8|734223.8|735225.8|734225.8|735216.8|734216.8|16
1628845580000|2021-08-13 09:06:20|735222|734222|735210.4|734210.4|735222|734222|735205.1|734205.1|24
1628845590000|2021-08-13 09:06:30|735209.9|734209.9|735192.5|734192.5|735209.9|734209.9|735179.8|734179.8|20
1628845600000|2021-08-13 09:06:40|735190.9|734190.9|735194|734194|735194.1|734194.1|735181.5|734181.5|11
1628845610000|2021-08-13 09:06:50|735193.8|734193.8|735217.9|734217.9|735218|734218|735182.5|734182.5|21
1628845620000|2021-08-13 09:07:00|735218.2|734218.2|735166.8|734166.8|735218.2|734218.2|735160.6|734160.6|26
1628845630000|2021-08-13 09:07:10|735164.8|734164.8|735160.7|734160.7|735165.6|734165.6|735158.1|734158.1|19
1628845640000|2021-08-13 09:07:20|735159.7|734159.7|735166.1|734166.1|735166.6|734166.6|735159.7|734159.7|19
1628845650000|2021-08-13 09:07:30|735163.7|734163.7|735163.7|734163.7|735165.9|734165.9|735161.8|734161.8|16
1628845660000|2021-08-13 09:07:40|735165.7|734165.7|735161.4|734161.4|735167.4|734167.4|735159.6|734159.6|20
1628845670000|2021-08-13 09:07:50|735162.7|734162.7|735171.4|734171.4|735180.9|734180.9|735161.2|734161.2|26
1628845680000|2021-08-13 09:08:00|735171.5|734171.5|735157.9|734157.9|735171.5|734171.5|735157.1|734157.1|15
1628845690000|2021-08-13 09:08:10|735163.6|734163.6|735159.8|734159.8|735164.9|734164.9|735159.8|734159.8|11
1628845700000|2021-08-13 09:08:20|735155.8|734155.8|735152.2|734152.2|735169|734169|735150.3|734150.3|26
1628845710000|2021-08-13 09:08:30|735165.1|734165.1|735147.5|734147.5|735165.1|734165.1|735147.5|734147.5|24
1628845720000|2021-08-13 09:08:40|735150.9|734150.9|735113.5|734113.5|735162.5|734162.5|735111.8|734111.8|26
1628845730000|2021-08-13 09:08:50|735110.9|734110.9|735114.7|734114.7|735117|734117|735110.8|734110.8|16
1628845740000|2021-08-13 09:09:00|735116.4|734116.4|735108.4|734108.4|735117|734117|735108.4|734108.4|17
1628845750000|2021-08-13 09:09:10|735108.5|734108.5|735107.3|734107.3|735110.2|734110.2|735100.6|734100.6|17
1628845760000|2021-08-13 09:09:20|735106.7|734106.7|735107.7|734107.7|735114.3|734114.3|735106.7|734106.7|17
1628845770000|2021-08-13 09:09:30|735097.7|734097.7|735093.9|734093.9|735106.9|734106.9|735091.6|734091.6|16
1628845780000|2021-08-13 09:09:40|735092.8|734092.8|735013.3|734013.3|735103.7|734103.7|735007.7|734007.7|32
1628845790000|2021-08-13 09:09:50|735006.8|734006.8|734992.7|733992.7|735006.8|734006.8|734991.8|733991.8|28
1628845800000|2021-08-13 09:10:00|734996.3|733996.3|734965.6|733965.6|734997.8|733997.8|734945.9|733945.9|34
1628845810000|2021-08-13 09:10:10|734965.7|733965.7|734952.8|733952.8|734968.2|733968.2|734951.1|733951.1|18
1628845820000|2021-08-13 09:10:20|734953.5|733953.5|734952.8|733952.8|734955.9|733955.9|734951.3|733951.3|17
1628845830000|2021-08-13 09:10:30|734949.4|733949.4|734959.3|733959.3|734966.6|733966.6|734949.4|733949.4|29
1628845840000|2021-08-13 09:10:40|734959.7|733959.7|734953|733953|734965.6|733965.6|734951.9|733951.9|26
1628845850000|2021-08-13 09:10:50|734952.9|733952.9|735008.5|734008.5|735022.2|734022.2|734952.9|733952.9|36
1628845860000|2021-08-13 09:11:00|735007.9|734007.9|734934.3|733934.3|735010.1|734010.1|734921.6|733921.6|36
1628845870000|2021-08-13 09:11:10|734934.8|733934.8|734954.1|733954.1|734959.8|733959.8|734933.1|733933.1|30
1628845880000|2021-08-13 09:11:20|734953.8|733953.8|734900.4|733900.4|734956.3|733956.3|734900.4|733900.4|25
1628845890000|2021-08-13 09:11:30|734901.8|733901.8|734925.3|733925.3|734931.1|733931.1|734900.2|733900.2|25
1628845900000|2021-08-13 09:11:40|734933.4|733933.4|734927.3|733927.3|734942.3|733942.3|734925.4|733925.4|27
1628845910000|2021-08-13 09:11:50|734926.5|733926.5|734908.4|733908.4|734926.6|733926.6|734908.1|733908.1|26
1628845920000|2021-08-13 09:12:00|734908.5|733908.5|734903.8|733903.8|734910.8|733910.8|734890.3|733890.3|33
1628845930000|2021-08-13 09:12:10|734902.7|733902.7|734937.1|733937.1|734955.9|733955.9|734901.5|733901.5|36
1628845940000|2021-08-13 09:12:20|734939|733939|734948|733948|734963.4|733963.4|734939|733939|31
1628845950000|2021-08-13 09:12:30|734951.8|733951.8|734960.9|733960.9|734968.1|733968.1|734939.4|733939.4|32
1628845960000|2021-08-13 09:12:40|734949.2|733949.2|734958|733958|734966.2|733966.2|734949.2|733949.2|29
1628845970000|2021-08-13 09:12:50|734958.1|733958.1|734964.9|733964.9|734964.9|733964.9|734958.1|733958.1|18
1628845980000|2021-08-13 09:13:00|734964.3|733964.3|735019.3|734019.3|735035.4|734035.4|734963.7|733963.7|24
1628845990000|2021-08-13 09:13:10|735025.1|734025.1|735017.2|734017.2|735025.1|734025.1|735012.8|734012.8|19
1628846000000|2021-08-13 09:13:20|735018|734018|734968.6|733968.6|735020.4|734020.4|734941.6|733941.6|31
1628846010000|2021-08-13 09:13:30|734966.6|733966.6|734934.6|733934.6|734970.9|733970.9|734934.6|733934.6|36
1628846020000|2021-08-13 09:13:40|734930.2|733930.2|734925.8|733925.8|734939.2|733939.2|734925.8|733925.8|33
1628846030000|2021-08-13 09:13:50|734932.7|733932.7|734933.8|733933.8|734946.3|733946.3|734925.8|733925.8|32
1628846040000|2021-08-13 09:14:00|734939.6|733939.6|734920|733920|734969.1|733969.1|734920|733920|36
1628846050000|2021-08-13 09:14:10|734925.3|733925.3|734956.1|733956.1|734962.6|733962.6|734925.2|733925.2|33
1628846060000|2021-08-13 09:14:20|734964.7|733964.7|734975.9|733975.9|734989|733989|734951.6|733951.6|28
1628846070000|2021-08-13 09:14:30|734978.5|733978.5|734966.4|733966.4|735001.2|734001.2|734965.4|733965.4|24
1628846080000|2021-08-13 09:14:40|734961.9|733961.9|734968.4|733968.4|734969.7|733969.7|734958.7|733958.7|19
1628846090000|2021-08-13 09:14:50|734969.1|733969.1|735095|734095|735120.5|734120.5|734964.4|733964.4|23
1628846100000|2021-08-13 09:15:00|735090.9|734090.9|735024.4|734024.4|735090.9|734090.9|735014.2|734014.2|32
1628846110000|2021-08-13 09:15:10|735013|734013|735024.5|734024.5|735027.6|734027.6|735003.4|734003.4|18
1628846120000|2021-08-13 09:15:20|735016.6|734016.6|735026.1|734026.1|735027.9|734027.9|735016.6|734016.6|10
1628846130000|2021-08-13 09:15:30|735025.5|734025.5|735022.8|734022.8|735028.1|734028.1|735021.7|734021.7|20
1628846140000|2021-08-13 09:15:40|735021.9|734021.9|735026|734026|735027.9|734027.9|735021.3|734021.3|20
1628846150000|2021-08-13 09:15:50|735024.7|734024.7|734958.8|733958.8|735025.9|734025.9|734951.1|733951.1|24
1628846160000|2021-08-13 09:16:00|734958.9|733958.9|734952.8|733952.8|734964.9|733964.9|734950.6|733950.6|28
1628846170000|2021-08-13 09:16:10|734952.9|733952.9|734955.9|733955.9|734966.2|733966.2|734952.9|733952.9|20
1628846180000|2021-08-13 09:16:20|734956.6|733956.6|734908.4|733908.4|734966.2|733966.2|734894.1|733894.1|32
1628846190000|2021-08-13 09:16:30|734914.9|733914.9|734854.3|733854.3|734914.9|733914.9|734827.3|733827.3|37
1628846200000|2021-08-13 09:16:40|734861.3|733861.3|734811.1|733811.1|734872.6|733872.6|734745.7|733745.7|36
1628846210000|2021-08-13 09:16:50|734848.7|733848.7|734860.3|733860.3|734871.8|733871.8|734789.1|733789.1|32
1628846220000|2021-08-13 09:17:00|734861.9|733861.9|734795.8|733795.8|734897.8|733897.8|734785.9|733785.9|37
1628846230000|2021-08-13 09:17:10|734804.3|733804.3|734761.3|733761.3|734812.2|733812.2|734746.3|733746.3|33
1628846240000|2021-08-13 09:17:20|734764.1|733764.1|734762.5|733762.5|734771.2|733771.2|734760|733760|21
1628846250000|2021-08-13 09:17:30|734765|733765|734655|733655|734767.7|733767.7|734645.4|733645.4|22
1628846260000|2021-08-13 09:17:40|734652.7|733652.7|734637.4|733637.4|734658.8|733658.8|734637.4|733637.4|33
1628846270000|2021-08-13 09:17:50|734640.8|733640.8|734630.7|733630.7|734642.7|733642.7|734602.7|733602.7|31
1628846280000|2021-08-13 09:18:00|734631.2|733631.2|734605.9|733605.9|734649.7|733649.7|734603.9|733603.9|38
1628846290000|2021-08-13 09:18:10|734606.9|733606.9|734599.4|733599.4|734618.4|733618.4|734599.4|733599.4|29
1628846300000|2021-08-13 09:18:20|734601.9|733601.9|734593.1|733593.1|734610.9|733610.9|734574.9|733574.9|33
1628846310000|2021-08-13 09:18:30|734596.1|733596.1|734615.1|733615.1|734650.6|733650.6|734588.1|733588.1|31
1628846320000|2021-08-13 09:18:40|734614.3|733614.3|734591.4|733591.4|734621.9|733621.9|734585.2|733585.2|31
1628846330000|2021-08-13 09:18:50|734591.8|733591.8|734595|733595|734602.8|733602.8|734588|733588|24
1628846340000|2021-08-13 09:19:00|734589.4|733589.4|734608.2|733608.2|734612.5|733612.5|734578.6|733578.6|31
1628846350000|2021-08-13 09:19:10|734610.7|733610.7|734608.2|733608.2|734614.9|733614.9|734608.2|733608.2|24
1628846360000|2021-08-13 09:19:20|734607.7|733607.7|734489.4|733489.4|734613.2|733613.2|734489.4|733489.4|19
1628846370000|2021-08-13 09:19:30|734562.1|733562.1|734608.4|733608.4|734610.7|733610.7|734562.1|733562.1|30
1628846380000|2021-08-13 09:19:40|734607.2|733607.2|734616.3|733616.3|734616.8|733616.8|734607.2|733607.2|23
1628846390000|2021-08-13 09:19:50|734617.3|733617.3|734657.4|733657.4|734657.4|733657.4|734616.6|733616.6|24
1628846400000|2021-08-13 09:20:00|734657.1|733657.1|734618.3|733618.3|734686.5|733686.5|734614.8|733614.8|30
1628846410000|2021-08-13 09:20:10|734618.9|733618.9|734609.8|733609.8|734618.9|733618.9|734593.9|733593.9|25
1628846420000|2021-08-13 09:20:20|734610.9|733610.9|734613.8|733613.8|734613.8|733613.8|734602.5|733602.5|28
1628846430000|2021-08-13 09:20:30|734613.5|733613.5|734606.1|733606.1|734620|733620|734593.3|733593.3|20
1628846440000|2021-08-13 09:20:40|734605.3|733605.3|734621.7|733621.7|734621.7|733621.7|734602.2|733602.2|25
1628846450000|2021-08-13 09:20:50|734624.5|733624.5|734619.3|733619.3|734624.8|733624.8|734613.2|733613.2|22
1628846460000|2021-08-13 09:21:00|734619.1|733619.1|734605.4|733605.4|734628|733628|734605.4|733605.4|30
1628846470000|2021-08-13 09:21:10|734593.1|733593.1|734590.1|733590.1|734600.8|733600.8|734581.3|733581.3|31
1628846480000|2021-08-13 09:21:20|734577.5|733577.5|734611.8|733611.8|734612.2|733612.2|734577.5|733577.5|38
1628846490000|2021-08-13 09:21:30|734611.6|733611.6|734602.5|733602.5|734612.9|733612.9|734596.4|733596.4|21
1628846500000|2021-08-13 09:21:40|734613.5|733613.5|734604.2|733604.2|734613.5|733613.5|734591.2|733591.2|28
1628846510000|2021-08-13 09:21:50|734604|733604|734580.6|733580.6|734606.2|733606.2|734564|733564|28
1628846520000|2021-08-13 09:22:00|734582.3|733582.3|734542.5|733542.5|734582.3|733582.3|734542.5|733542.5|36
1628846530000|2021-08-13 09:22:10|734543.9|733543.9|734578.2|733578.2|734582.2|733582.2|734543.2|733543.2|31
1628846540000|2021-08-13 09:22:20|734604.3|733604.3|734596.5|733596.5|734610.6|733610.6|734588.6|733588.6|28
1628846550000|2021-08-13 09:22:30|734591.8|733591.8|734663.6|733663.6|734665.9|733665.9|734591.8|733591.8|32
1628846560000|2021-08-13 09:22:40|734663.5|733663.5|734664.5|733664.5|734667.4|733667.4|734661.2|733661.2|25
1628846570000|2021-08-13 09:22:50|734660.7|733660.7|734669.6|733669.6|734672.8|733672.8|734660.7|733660.7|26
1628846580000|2021-08-13 09:23:00|734671.8|733671.8|734733.9|733733.9|734755.8|733755.8|734661.8|733661.8|36
1628846590000|2021-08-13 09:23:10|734735.3|733735.3|734795|733795|734803.6|733803.6|734725.1|733725.1|30
1628846600000|2021-08-13 09:23:20|734795.3|733795.3|734885.2|733885.2|734886.4|733886.4|734795.3|733795.3|35
1628846610000|2021-08-13 09:23:30|734883.5|733883.5|734925.1|733925.1|734931.9|733931.9|734856|733856|22
1628846620000|2021-08-13 09:23:40|734923.4|733923.4|734839.7|733839.7|734932|733932|734839.7|733839.7|22
1628846630000|2021-08-13 09:23:50|734838.3|733838.3|734827|733827|734843.5|733843.5|734814.2|733814.2|23
1628846640000|2021-08-13 09:24:00|734828|733828|734760.6|733760.6|734828.3|733828.3|734760.6|733760.6|34
1628846650000|2021-08-13 09:24:10|734776.5|733776.5|734755.1|733755.1|734777.1|733777.1|734750.8|733750.8|36
1628846660000|2021-08-13 09:24:20|734756|733756|734756|733756|734772.8|733772.8|734749.6|733749.6|32
1628846670000|2021-08-13 09:24:30|734753.1|733753.1|734771.3|733771.3|734779.6|733779.6|734751.3|733751.3|32
1628846680000|2021-08-13 09:24:40|734770.6|733770.6|734880.6|733880.6|734887.9|733887.9|734770.6|733770.6|33
1628846690000|2021-08-13 09:24:50|734878.8|733878.8|734877.4|733877.4|734885.1|733885.1|734876.3|733876.3|27
1628846700000|2021-08-13 09:25:00|734874.1|733874.1|734933.1|733933.1|734945|733945|734874.1|733874.1|29
1628846710000|2021-08-13 09:25:10|734937.1|733937.1|735012.9|734012.9|735013.4|734013.4|734932.3|733932.3|34
1628846720000|2021-08-13 09:25:20|735012.5|734012.5|735018.1|734018.1|735036.2|734036.2|735012.5|734012.5|33
1628846730000|2021-08-13 09:25:30|735017.6|734017.6|735083.9|734083.9|735088.6|734088.6|735014.4|734014.4|28
1628846740000|2021-08-13 09:25:40|735084|734084|735095.3|734095.3|735095.3|734095.3|735068.2|734068.2|26
1628846750000|2021-08-13 09:25:50|735086.3|734086.3|735129|734129|735130.5|734130.5|735080.5|734080.5|28
1628846760000|2021-08-13 09:26:00|735132.6|734132.6|735087.9|734087.9|735135.3|734135.3|735020.3|734020.3|33
1628846770000|2021-08-13 09:26:10|735071.2|734071.2|735052.3|734052.3|735111.2|734111.2|735050.1|734050.1|38
1628846780000|2021-08-13 09:26:20|735093.4|734093.4|735062.6|734062.6|735095.8|734095.8|734951.3|733951.3|34
1628846790000|2021-08-13 09:26:30|735059.8|734059.8|735093|734093|735110.8|734110.8|735033.9|734033.9|35
1628846800000|2021-08-13 09:26:40|735102.4|734102.4|735107|734107|735112.7|734112.7|735054.5|734054.5|36
1628846810000|2021-08-13 09:26:50|735115.9|734115.9|735048.2|734048.2|735115.9|734115.9|734984.4|733984.4|35
1628846820000|2021-08-13 09:27:00|735033.4|734033.4|734902.1|733902.1|735103.7|734103.7|734885.8|733885.8|37
1628846830000|2021-08-13 09:27:10|734900.5|733900.5|734902.2|733902.2|735000.8|734000.8|734896.7|733896.7|35
1628846840000|2021-08-13 09:27:20|734892.6|733892.6|734880.9|733880.9|734906.8|733906.8|734880.9|733880.9|32
1628846850000|2021-08-13 09:27:30|734881.3|733881.3|734747|733747|734881.3|733881.3|734747|733747|32
1628846860000|2021-08-13 09:27:40|734758.2|733758.2|734789.5|733789.5|734789.5|733789.5|734747.3|733747.3|32
1628846870000|2021-08-13 09:27:50|734768|733768|734739.9|733739.9|734768|733768|734718.5|733718.5|30
1628846880000|2021-08-13 09:28:00|734761|733761|734749.4|733749.4|734816.2|733816.2|734747|733747|38
1628846890000|2021-08-13 09:28:10|734794.5|733794.5|734778.7|733778.7|734798.3|733798.3|734768.1|733768.1|11
1628846900000|2021-08-13 09:28:20|734784.5|733784.5|734807.5|733807.5|734814.8|733814.8|734679|733679|37
1628846910000|2021-08-13 09:28:30|734800.6|733800.6|734810.2|733810.2|734822.4|733822.4|734793.7|733793.7|35
1628846920000|2021-08-13 09:28:40|734811|733811|734826.8|733826.8|734833.3|733833.3|734803|733803|30
1628846930000|2021-08-13 09:28:50|734837.4|733837.4|734791.3|733791.3|734853.6|733853.6|734791.3|733791.3|34
1628846940000|2021-08-13 09:29:00|734789.2|733789.2|734717.5|733717.5|734790.5|733790.5|734704.7|733704.7|38
1628846950000|2021-08-13 09:29:10|734708.1|733708.1|734634.3|733634.3|734719.8|733719.8|734626.5|733626.5|37
1628846960000|2021-08-13 09:29:20|734627.6|733627.6|734666.2|733666.2|734681.7|733681.7|734626.7|733626.7|29
1628846970000|2021-08-13 09:29:30|734665.3|733665.3|734741.4|733741.4|734744.6|733744.6|734665.3|733665.3|33
1628846980000|2021-08-13 09:29:40|734739.7|733739.7|734809.2|733809.2|734824|733824|734739.2|733739.2|35
1628846990000|2021-08-13 09:29:50|734806.7|733806.7|734918.1|733918.1|734944.4|733944.4|734806.7|733806.7|36
1628847000000|2021-08-13 09:30:00|734940.5|733940.5|734934.9|733934.9|734957.6|733957.6|734922.4|733922.4|38
1628847010000|2021-08-13 09:30:10|734945|733945|734947.8|733947.8|734960.3|733960.3|734927.2|733927.2|25
1628847020000|2021-08-13 09:30:20|734948.4|733948.4|734951.7|733951.7|734981.3|733981.3|734941.4|733941.4|31
1628847030000|2021-08-13 09:30:30|734948|733948|735000.9|734000.9|735013.1|734013.1|734948|733948|36
1628847040000|2021-08-13 09:30:40|734999.2|733999.2|734973.4|733973.4|735010.6|734010.6|734971.9|733971.9|34
1628847050000|2021-08-13 09:30:50|734975.5|733975.5|734970.1|733970.1|734992.9|733992.9|734956.5|733956.5|32
1628847060000|2021-08-13 09:31:00|734959.5|733959.5|734966.6|733966.6|734977.2|733977.2|734947.7|733947.7|34
1628847070000|2021-08-13 09:31:10|734964.1|733964.1|734932.8|733932.8|734965|733965|734932.8|733932.8|32
1628847080000|2021-08-13 09:31:20|734928.9|733928.9|734954.2|733954.2|734966.9|733966.9|734928.9|733928.9|35
1628847090000|2021-08-13 09:31:30|734954.7|733954.7|734948.2|733948.2|734962.3|733962.3|734939.7|733939.7|35
1628847100000|2021-08-13 09:31:40|734959.4|733959.4|734941.1|733941.1|734959.4|733959.4|734941.1|733941.1|25
1628847110000|2021-08-13 09:31:50|734957.1|733957.1|734888.8|733888.8|734957.1|733957.1|734881.7|733881.7|30
1628847120000|2021-08-13 09:32:00|734905.3|733905.3|734886.8|733886.8|734905.3|733905.3|734876.2|733876.2|23
1628847130000|2021-08-13 09:32:10|734885.7|733885.7|734886.7|733886.7|734886.7|733886.7|734884.9|733884.9|7
1628847140000|2021-08-13 09:32:20|734885.3|733885.3|734886|733886|734895.9|733895.9|734883.8|733883.8|22
1628847150000|2021-08-13 09:32:30|734895.7|733895.7|734944|733944|734951.9|733951.9|734884.5|733884.5|29
1628847160000|2021-08-13 09:32:40|734959.4|733959.4|734956.6|733956.6|734961.9|733961.9|734940.4|733940.4|33
1628847170000|2021-08-13 09:32:50|734956.5|733956.5|734942|733942|734960.7|733960.7|734939|733939|30
1628847180000|2021-08-13 09:33:00|734943.9|733943.9|734929.5|733929.5|734943.9|733943.9|734905.6|733905.6|37
1628847190000|2021-08-13 09:33:10|734930.7|733930.7|734903.1|733903.1|734933.1|733933.1|734894.2|733894.2|33
1628847200000|2021-08-13 09:33:20|734899.5|733899.5|734901.1|733901.1|734914.7|733914.7|734893.1|733893.1|27
1628847210000|2021-08-13 09:33:30|734897.6|733897.6|734900.7|733900.7|734904|733904|734887.6|733887.6|24
1628847220000|2021-08-13 09:33:40|734898.1|733898.1|734915|733915|734915.2|733915.2|734898.1|733898.1|36
1628847230000|2021-08-13 09:33:50|734918.5|733918.5|734924.1|733924.1|734929.8|733929.8|734914.4|733914.4|26
1628847240000|2021-08-13 09:34:00|734925.9|733925.9|734913.6|733913.6|734925.9|733925.9|734907.7|733907.7|21
1628847250000|2021-08-13 09:34:10|734901.8|733901.8|734979.5|733979.5|734982.3|733982.3|734894.5|733894.5|30
1628847260000|2021-08-13 09:34:20|734968|733968|735033.4|734033.4|735045.8|734045.8|734966.5|733966.5|36
1628847270000|2021-08-13 09:34:30|735031.8|734031.8|734871.2|733871.2|735035.6|734035.6|734864|733864|31
1628847280000|2021-08-13 09:34:40|734866.2|733866.2|734841.8|733841.8|734875|733875|734800.5|733800.5|35
1628847290000|2021-08-13 09:34:50|734840.9|733840.9|734885.1|733885.1|734889.4|733889.4|734840.4|733840.4|32
1628847300000|2021-08-13 09:35:00|734879|733879|734859.5|733859.5|734913.9|733913.9|734857.3|733857.3|28
1628847310000|2021-08-13 09:35:10|734860.8|733860.8|734862.6|733862.6|734865.6|733865.6|734856.2|733856.2|17
1628847320000|2021-08-13 09:35:20|734838.9|733838.9|734838.4|733838.4|734854.2|733854.2|734830.9|733830.9|22
1628847330000|2021-08-13 09:35:30|734839.5|733839.5|734832.1|733832.1|734841.4|733841.4|734823.4|733823.4|23
1628847340000|2021-08-13 09:35:40|734822.2|733822.2|734830.8|733830.8|734837.8|733837.8|734822.2|733822.2|17
1628847350000|2021-08-13 09:35:50|734827.9|733827.9|734820.8|733820.8|734837.2|733837.2|734820.3|733820.3|22
1628847360000|2021-08-13 09:36:00|734820|733820|734836.3|733836.3|734844.1|733844.1|734820|733820|20
1628847370000|2021-08-13 09:36:10|734835.3|733835.3|734817.1|733817.1|734841.6|733841.6|734808.8|733808.8|30
1628847380000|2021-08-13 09:36:20|734816.1|733816.1|734828.7|733828.7|734850.2|733850.2|734813.3|733813.3|27
1628847390000|2021-08-13 09:36:30|734823.6|733823.6|734785.6|733785.6|734823.6|733823.6|734769.5|733769.5|25
1628847400000|2021-08-13 09:36:40|734795.5|733795.5|734802.1|733802.1|734829.7|733829.7|734790.4|733790.4|31
1628847410000|2021-08-13 09:36:50|734803.7|733803.7|734796.1|733796.1|734806.2|733806.2|734792.9|733792.9|14
1628847420000|2021-08-13 09:37:00|734794.8|733794.8|734795.8|733795.8|734804.3|733804.3|734792.6|733792.6|20
1628847430000|2021-08-13 09:37:10|734796.3|733796.3|734791.1|733791.1|734798.5|733798.5|734784.8|733784.8|23
1628847440000|2021-08-13 09:37:20|734791.2|733791.2|734812.8|733812.8|734814.4|733814.4|734791.2|733791.2|19
1628847450000|2021-08-13 09:37:30|734806.8|733806.8|734810.1|733810.1|734811.3|733811.3|734798.3|733798.3|18
1628847460000|2021-08-13 09:37:40|734811.3|733811.3|734795.3|733795.3|734811.3|733811.3|734795.3|733795.3|20
1628847470000|2021-08-13 09:37:50|734796.5|733796.5|734797.1|733797.1|734805.7|733805.7|734787.6|733787.6|13
1628847480000|2021-08-13 09:38:00|734794.9|733794.9|734798|733798|734798.2|733798.2|734788.7|733788.7|12
1628847490000|2021-08-13 09:38:10|734796.5|733796.5|734701.2|733701.2|734796.8|733796.8|734701.2|733701.2|21
1628847500000|2021-08-13 09:38:20|734704.2|733704.2|734695.6|733695.6|734712.1|733712.1|734689|733689|32
1628847510000|2021-08-13 09:38:30|734699.6|733699.6|734753.2|733753.2|734753.2|733753.2|734688.1|733688.1|29
1628847520000|2021-08-13 09:38:40|734753.5|733753.5|734717.9|733717.9|734759.6|733759.6|734714.8|733714.8|36
1628847530000|2021-08-13 09:38:50|734713.4|733713.4|734712.1|733712.1|734732.9|733732.9|734711.7|733711.7|32
1628847540000|2021-08-13 09:39:00|734717.2|733717.2|734763.1|733763.1|734766.4|733766.4|734711.6|733711.6|30
1628847550000|2021-08-13 09:39:10|734752.2|733752.2|734776.4|733776.4|734797.1|733797.1|734752.2|733752.2|31
1628847560000|2021-08-13 09:39:20|734770.9|733770.9|734822.4|733822.4|734824.4|733824.4|734761.2|733761.2|24
1628847570000|2021-08-13 09:39:30|734834.7|733834.7|734847.9|733847.9|734865.6|733865.6|734824.6|733824.6|24
1628847580000|2021-08-13 09:39:40|734842.5|733842.5|734852.2|733852.2|734856.8|733856.8|734842.5|733842.5|22
1628847590000|2021-08-13 09:39:50|734843.2|733843.2|734869.4|733869.4|734874.7|733874.7|734843.2|733843.2|20
1628847600000|2021-08-13 09:40:00|734869.3|733869.3|734856.1|733856.1|734873.3|733873.3|734851|733851|26
1628847610000|2021-08-13 09:40:10|734858.1|733858.1|734863.5|733863.5|734866.1|733866.1|734855.9|733855.9|16
1628847620000|2021-08-13 09:40:20|734862.8|733862.8|734865.3|733865.3|734865.9|733865.9|734862|733862|8
1628847630000|2021-08-13 09:40:30|734866|733866|734921.3|733921.3|734931.7|733931.7|734864.5|733864.5|24
1628847640000|2021-08-13 09:40:40|734922.4|733922.4|734924.8|733924.8|734926.8|733926.8|734902.6|733902.6|32
1628847650000|2021-08-13 09:40:50|734924|733924|734920.5|733920.5|734924.7|733924.7|734907.7|733907.7|27
1628847660000|2021-08-13 09:41:00|734919.2|733919.2|734923|733923|734923|733923|734894.9|733894.9|20
1628847670000|2021-08-13 09:41:10|734924.9|733924.9|734931.9|733931.9|734934|733934|734914.4|733914.4|17
1628847680000|2021-08-13 09:41:20|734911.3|733911.3|734924.9|733924.9|734929.8|733929.8|734911.3|733911.3|17
1628847690000|2021-08-13 09:41:30|734924.7|733924.7|734923.6|733923.6|734929.6|733929.6|734914.2|733914.2|20
1628847700000|2021-08-13 09:41:40|734929.3|733929.3|734923.4|733923.4|734935.3|733935.3|734913.4|733913.4|31
1628847710000|2021-08-13 09:41:50|734916.9|733916.9|734915.6|733915.6|734948.7|733948.7|734915.6|733915.6|35
1628847720000|2021-08-13 09:42:00|734916.8|733916.8|734862|733862|734924.6|733924.6|734862|733862|38
1628847730000|2021-08-13 09:42:10|734877.3|733877.3|734875.6|733875.6|734892|733892|734860.7|733860.7|38
1628847740000|2021-08-13 09:42:20|734871.1|733871.1|734902.4|733902.4|734913.7|733913.7|734871.1|733871.1|35
1628847750000|2021-08-13 09:42:30|734904.4|733904.4|734860.5|733860.5|734918.8|733918.8|734850.9|733850.9|36
1628847760000|2021-08-13 09:42:40|734849|733849|734927|733927|734944.9|733944.9|734847.9|733847.9|31
1628847770000|2021-08-13 09:42:50|734945.1|733945.1|734936.8|733936.8|734945.1|733945.1|734902.8|733902.8|28
1628847780000|2021-08-13 09:43:00|734941.6|733941.6|734929.7|733929.7|734941.6|733941.6|734920.2|733920.2|32
1628847790000|2021-08-13 09:43:10|734911.7|733911.7|734926.4|733926.4|734941.8|733941.8|734911.7|733911.7|29
1628847800000|2021-08-13 09:43:20|734929.7|733929.7|734933.7|733933.7|734937.8|733937.8|734920.1|733920.1|29
1628847810000|2021-08-13 09:43:30|734933.3|733933.3|734922.6|733922.6|734940|733940|734920.8|733920.8|28
1628847820000|2021-08-13 09:43:40|734925.6|733925.6|734934.5|733934.5|734937|733937|734921.4|733921.4|26
1628847830000|2021-08-13 09:43:50|734933.3|733933.3|734876.2|733876.2|734933.3|733933.3|734870.2|733870.2|29
1628847840000|2021-08-13 09:44:00|734879.5|733879.5|734851.2|733851.2|734883.7|733883.7|734840.5|733840.5|33
1628847850000|2021-08-13 09:44:10|734844.4|733844.4|734812.8|733812.8|734853.8|733853.8|734805.6|733805.6|31
1628847860000|2021-08-13 09:44:20|734812.4|733812.4|734832.2|733832.2|734850.7|733850.7|734812.4|733812.4|25
1628847870000|2021-08-13 09:44:30|734832.5|733832.5|734830.8|733830.8|734835|733835|734822.8|733822.8|22
1628847880000|2021-08-13 09:44:40|734830.9|733830.9|734837.1|733837.1|734838.5|733838.5|734824.9|733824.9|21
1628847890000|2021-08-13 09:44:50|734830.9|733830.9|734833.7|733833.7|734843.4|733843.4|734825.3|733825.3|18
1628847900000|2021-08-13 09:45:00|734841|733841|734769.6|733769.6|734849.4|733849.4|734769.6|733769.6|29
1628847910000|2021-08-13 09:45:10|734773|733773|734770.7|733770.7|734789.5|733789.5|734754.7|733754.7|31
1628847920000|2021-08-13 09:45:20|734771.2|733771.2|734766.4|733766.4|734776.7|733776.7|734751.7|733751.7|25
1628847930000|2021-08-13 09:45:30|734766.8|733766.8|734769.6|733769.6|734772.9|733772.9|734760|733760|25
1628847940000|2021-08-13 09:45:40|734766|733766|734770.7|733770.7|734774.5|733774.5|734766|733766|16
1628847950000|2021-08-13 09:45:50|734768|733768|734805.5|733805.5|734808.3|733808.3|734768|733768|22
1628847960000|2021-08-13 09:46:00|734803.2|733803.2|734880|733880|734880|733880|734802.2|733802.2|25
1628847970000|2021-08-13 09:46:10|734882.2|733882.2|734914.2|733914.2|734925.3|733925.3|734867.3|733867.3|28
1628847980000|2021-08-13 09:46:20|734916.3|733916.3|734916.7|733916.7|734932.1|733932.1|734910.3|733910.3|26
1628847990000|2021-08-13 09:46:30|734911.5|733911.5|734925|733925|734930.7|733930.7|734904.7|733904.7|35
1628848000000|2021-08-13 09:46:40|734913.2|733913.2|734961.3|733961.3|734970|733970|734913.2|733913.2|28
1628848010000|2021-08-13 09:46:50|734963.2|733963.2|735078.3|734078.3|735088.8|734088.8|734961.2|733961.2|35
1628848020000|2021-08-13 09:47:00|735088|734088|735013.1|734013.1|735088|734088|735004.1|734004.1|37
1628848030000|2021-08-13 09:47:10|735019.1|734019.1|735012.3|734012.3|735020.7|734020.7|735005.7|734005.7|33
1628848040000|2021-08-13 09:47:20|735012.9|734012.9|735022|734022|735030.2|734030.2|735009.3|734009.3|29
1628848050000|2021-08-13 09:47:30|735030|734030|735026.3|734026.3|735034.3|734034.3|735017|734017|33
1628848060000|2021-08-13 09:47:40|735028.5|734028.5|735015.2|734015.2|735034.4|734034.4|735015.2|734015.2|28
1628848070000|2021-08-13 09:47:50|735026.2|734026.2|735062.8|734062.8|735063.9|734063.9|735011.6|734011.6|25
1628848080000|2021-08-13 09:48:00|735053.9|734053.9|735110.3|734110.3|735111.2|734111.2|735052.1|734052.1|21
1628848090000|2021-08-13 09:48:10|735100|734100|735112|734112|735113.5|734113.5|735097.3|734097.3|27
1628848100000|2021-08-13 09:48:20|735101.2|734101.2|735110.9|734110.9|735116.3|734116.3|735099.9|734099.9|21
1628848110000|2021-08-13 09:48:30|735113.9|734113.9|735109.8|734109.8|735122.6|734122.6|735106.6|734106.6|28
1628848120000|2021-08-13 09:48:40|735113.2|734113.2|735109.9|734109.9|735129|734129|735109.9|734109.9|19
1628848130000|2021-08-13 09:48:50|735109.3|734109.3|735116.6|734116.6|735123.2|734123.2|735105.5|734105.5|17
1628848140000|2021-08-13 09:49:00|735115.5|734115.5|735116.5|734116.5|735123.5|734123.5|735111.7|734111.7|19
1628848150000|2021-08-13 09:49:10|735114.9|734114.9|735115.9|734115.9|735120.6|734120.6|735103.1|734103.1|24
1628848160000|2021-08-13 09:49:20|735117.7|734117.7|735112.4|734112.4|735121.1|734121.1|735111.3|734111.3|21
1628848170000|2021-08-13 09:49:30|735114.1|734114.1|735117.3|734117.3|735117.6|734117.6|735107.4|734107.4|22
1628848180000|2021-08-13 09:49:40|735115.9|734115.9|735123.8|734123.8|735124.4|734124.4|735112.8|734112.8|15
1628848190000|2021-08-13 09:49:50|735124|734124|735108.1|734108.1|735124|734124|735105.1|734105.1|19
1628848200000|2021-08-13 09:50:00|735109.3|734109.3|735111.2|734111.2|735113.8|734113.8|735094.1|734094.1|36
1628848210000|2021-08-13 09:50:10|735110.5|734110.5|735097.8|734097.8|735110.5|734110.5|735093.4|734093.4|31
1628848220000|2021-08-13 09:50:20|735097.4|734097.4|735096.4|734096.4|735099.2|734099.2|735087.5|734087.5|27
1628848230000|2021-08-13 09:50:30|735099|734099|735095.5|734095.5|735104.3|734104.3|735094.3|734094.3|30
1628848240000|2021-08-13 09:50:40|735095.1|734095.1|735108.8|734108.8|735120.9|734120.9|735092.8|734092.8|29
1628848250000|2021-08-13 09:50:50|735110.2|734110.2|735185.9|734185.9|735209|734209|735110.2|734110.2|33
1628848260000|2021-08-13 09:51:00|735186.4|734186.4|735157.1|734157.1|735186.4|734186.4|735145.1|734145.1|28
1628848270000|2021-08-13 09:51:10|735145.7|734145.7|735115.3|734115.3|735193.8|734193.8|735112.7|734112.7|33
1628848280000|2021-08-13 09:51:20|735130.6|734130.6|735145.9|734145.9|735145.9|734145.9|735113.1|734113.1|33
1628848290000|2021-08-13 09:51:30|735142.9|734142.9|735150.2|734150.2|735182.3|734182.3|735138.7|734138.7|30
1628848300000|2021-08-13 09:51:40|735159.1|734159.1|735150.8|734150.8|735159.1|734159.1|735145.5|734145.5|16
1628848310000|2021-08-13 09:51:50|735145.5|734145.5|735160.3|734160.3|735162.1|734162.1|735144.7|734144.7|19
1628848320000|2021-08-13 09:52:00|735163.5|734163.5|735164.8|734164.8|735167.2|734167.2|735152.2|734152.2|18
1628848330000|2021-08-13 09:52:10|735166.1|734166.1|735164.6|734164.6|735167.7|734167.7|735161.4|734161.4|21
1628848340000|2021-08-13 09:52:20|735164.7|734164.7|735155.2|734155.2|735174.9|734174.9|735151.7|734151.7|21
1628848350000|2021-08-13 09:52:30|735156.5|734156.5|735163.4|734163.4|735164.3|734164.3|735152.7|734152.7|19
1628848360000|2021-08-13 09:52:40|735162.1|734162.1|735163.1|734163.1|735164.7|734164.7|735156.2|734156.2|15
1628848370000|2021-08-13 09:52:50|735164.3|734164.3|735165.2|734165.2|735169|734169|735160.8|734160.8|10
1628848380000|2021-08-13 09:53:00|735164.4|734164.4|735150.3|734150.3|735167.9|734167.9|735143.6|734143.6|18
1628848390000|2021-08-13 09:53:10|735155.5|734155.5|735133.6|734133.6|735157.4|734157.4|735078.5|734078.5|25
1628848400000|2021-08-13 09:53:20|735131|734131|735148.4|734148.4|735151.2|734151.2|735130.4|734130.4|28
1628848410000|2021-08-13 09:53:30|735148.6|734148.6|735146.8|734146.8|735150.2|734150.2|735135.8|734135.8|27
1628848420000|2021-08-13 09:53:40|735148.6|734148.6|735150.9|734150.9|735154.6|734154.6|735142.2|734142.2|28
1628848430000|2021-08-13 09:53:50|735149.3|734149.3|735142.8|734142.8|735149.3|734149.3|735129.1|734129.1|26
1628848440000|2021-08-13 09:54:00|735134.3|734134.3|735123.3|734123.3|735145.5|734145.5|735059.4|734059.4|25
1628848450000|2021-08-13 09:54:10|735131.1|734131.1|735116.5|734116.5|735143.5|734143.5|735095.7|734095.7|30
1628848460000|2021-08-13 09:54:20|735120.8|734120.8|735130|734130|735135.3|734135.3|735120.8|734120.8|30
1628848470000|2021-08-13 09:54:30|735119.8|734119.8|735124.2|734124.2|735130.6|734130.6|735113.4|734113.4|33
1628848480000|2021-08-13 09:54:40|735122.9|734122.9|735123.9|734123.9|735127.2|734127.2|735119.3|734119.3|20
1628848490000|2021-08-13 09:54:50|735122.4|734122.4|735126|734126|735153.8|734153.8|735118.1|734118.1|27
1628848500000|2021-08-13 09:55:00|735126.2|734126.2|735148.7|734148.7|735153.3|734153.3|735125.1|734125.1|32
1628848510000|2021-08-13 09:55:10|735148.5|734148.5|735142.1|734142.1|735148.8|734148.8|735138.2|734138.2|21
1628848520000|2021-08-13 09:55:20|735153.7|734153.7|735164.4|734164.4|735164.4|734164.4|735140.6|734140.6|29
1628848530000|2021-08-13 09:55:30|735162.5|734162.5|735160.4|734160.4|735163.6|734163.6|735158.2|734158.2|23
1628848540000|2021-08-13 09:55:40|735159.2|734159.2|735159.6|734159.6|735160.4|734160.4|735157.1|734157.1|21
1628848550000|2021-08-13 09:55:50|735159.8|734159.8|735155.7|734155.7|735164.6|734164.6|735146.7|734146.7|24
1628848560000|2021-08-13 09:56:00|735154.7|734154.7|735129.4|734129.4|735159.3|734159.3|735121.1|734121.1|28
1628848570000|2021-08-13 09:56:10|735123.8|734123.8|735123.4|734123.4|735137.4|734137.4|735118.9|734118.9|19
1628848580000|2021-08-13 09:56:20|735127.2|734127.2|735132.2|734132.2|735135.2|734135.2|735123|734123|20
1628848590000|2021-08-13 09:56:30|735120|734120|735168.4|734168.4|735168.4|734168.4|735120|734120|24
1628848600000|2021-08-13 09:56:40|735168|734168|735186.7|734186.7|735195|734195|735153.9|734153.9|25
1628848610000|2021-08-13 09:56:50|735173|734173|735182.4|734182.4|735190.7|734190.7|735172.1|734172.1|27
1628848620000|2021-08-13 09:57:00|735186.9|734186.9|735183.9|734183.9|735192.2|734192.2|735173.9|734173.9|26
1628848630000|2021-08-13 09:57:10|735185.5|734185.5|735249.8|734249.8|735274.2|734274.2|735173.2|734173.2|33
1628848640000|2021-08-13 09:57:20|735266.1|734266.1|735252.4|734252.4|735266.1|734266.1|735236.2|734236.2|34
1628848650000|2021-08-13 09:57:30|735253.3|734253.3|735238.8|734238.8|735255.6|734255.6|735235.7|734235.7|29
1628848660000|2021-08-13 09:57:40|735242.1|734242.1|735244.4|734244.4|735255.9|734255.9|735239.6|734239.6|32
1628848670000|2021-08-13 09:57:50|735258.3|734258.3|735253.6|734253.6|735258.3|734258.3|735229.8|734229.8|36
1628848680000|2021-08-13 09:58:00|735252.7|734252.7|735253.4|734253.4|735265.4|734265.4|735241.4|734241.4|29
1628848690000|2021-08-13 09:58:10|735263.2|734263.2|735252.3|734252.3|735265.8|734265.8|735252.3|734252.3|20
1628848700000|2021-08-13 09:58:20|735257.6|734257.6|735267.5|734267.5|735267.7|734267.7|735257.6|734257.6|20
1628848710000|2021-08-13 09:58:30|735266.5|734266.5|735275.5|734275.5|735275.6|734275.6|735262.3|734262.3|22
1628848720000|2021-08-13 09:58:40|735278.1|734278.1|735266.4|734266.4|735278.1|734278.1|735262|734262|15
1628848730000|2021-08-13 09:58:50|735267.3|734267.3|735274.5|734274.5|735274.5|734274.5|735263.3|734263.3|16
1628848740000|2021-08-13 09:59:00|735272.5|734272.5|735256|734256|735272.5|734272.5|735239.6|734239.6|28
1628848750000|2021-08-13 09:59:10|735257|734257|735245.9|734245.9|735257|734257|735241.8|734241.8|21
1628848760000|2021-08-13 09:59:20|735244.7|734244.7|735237.1|734237.1|735247.1|734247.1|735236|734236|18
1628848770000|2021-08-13 09:59:30|735241.2|734241.2|735236.2|734236.2|735242.9|734242.9|735236.2|734236.2|16
1628848780000|2021-08-13 09:59:40|735238.2|734238.2|735235.8|734235.8|735250.7|734250.7|735229.8|734229.8|22
1628848790000|2021-08-13 09:59:50|735237.8|734237.8|735236|734236|735240.1|734240.1|735232.2|734232.2|19
1628848800000|2021-08-13 10:00:00|735233.7|734233.7|735236.2|734236.2|735247.7|734247.7|735227.1|734227.1|24
1628848810000|2021-08-13 10:00:10|735234.8|734234.8|735236.4|734236.4|735238.2|734238.2|735231.8|734231.8|18
1628848820000|2021-08-13 10:00:20|735233|734233|735254|734254|735266.9|734266.9|735233|734233|31
1628848830000|2021-08-13 10:00:30|735255.8|734255.8|735250.4|734250.4|735264.8|734264.8|735250.4|734250.4|20
1628848840000|2021-08-13 10:00:40|735251.8|734251.8|735251.3|734251.3|735258.9|734258.9|735244.7|734244.7|17
1628848850000|2021-08-13 10:00:50|735250.6|734250.6|735259.8|734259.8|735262|734262|735241|734241|23
1628848860000|2021-08-13 10:01:00|735260.9|734260.9|735228.7|734228.7|735261.1|734261.1|735228.4|734228.4|33
1628848870000|2021-08-13 10:01:10|735230.5|734230.5|735225.4|734225.4|735235.3|734235.3|735218.8|734218.8|34
1628848880000|2021-08-13 10:01:20|735226.5|734226.5|735213|734213|735228.9|734228.9|735213|734213|35
1628848890000|2021-08-13 10:01:30|735218.5|734218.5|735220.5|734220.5|735239|734239|735210|734210|32
1628848900000|2021-08-13 10:01:40|735218.8|734218.8|735227.8|734227.8|735240.3|734240.3|735217.6|734217.6|29
1628848910000|2021-08-13 10:01:50|735229.9|734229.9|735229.9|734229.9|735238.3|734238.3|735226.8|734226.8|27
1628848920000|2021-08-13 10:02:00|735233.6|734233.6|735228.5|734228.5|735234|734234|735227.3|734227.3|18
1628848930000|2021-08-13 10:02:10|735228.7|734228.7|735223.9|734223.9|735239.1|734239.1|735218.6|734218.6|20
1628848940000|2021-08-13 10:02:20|735227|734227|735239|734239|735240.9|734240.9|735226.5|734226.5|22
1628848950000|2021-08-13 10:02:30|735226.5|734226.5|735212.6|734212.6|735227.2|734227.2|735205.1|734205.1|27
1628848960000|2021-08-13 10:02:40|735211.3|734211.3|735219.7|734219.7|735219.7|734219.7|735209.1|734209.1|15
1628848970000|2021-08-13 10:02:50|735219.2|734219.2|735230|734230|735232.8|734232.8|735217.6|734217.6|21
1628848980000|2021-08-13 10:03:00|735231.1|734231.1|735222.6|734222.6|735232.6|734232.6|735219.5|734219.5|28
1628848990000|2021-08-13 10:03:10|735224.2|734224.2|735232.4|734232.4|735241.8|734241.8|735223.7|734223.7|21
1628849000000|2021-08-13 10:03:20|735235.5|734235.5|735230.1|734230.1|735238.9|734238.9|735228.4|734228.4|19
1628849010000|2021-08-13 10:03:30|735234.5|734234.5|735241.1|734241.1|735243.7|734243.7|735233.5|734233.5|27
1628849020000|2021-08-13 10:03:40|735242.5|734242.5|735233.3|734233.3|735244|734244|735233.3|734233.3|22
1628849030000|2021-08-13 10:03:50|735232.6|734232.6|735226.7|734226.7|735233.1|734233.1|735225.7|734225.7|17
1628849040000|2021-08-13 10:04:00|735228|734228|735215.1|734215.1|735229.2|734229.2|735214.9|734214.9|15
1628849050000|2021-08-13 10:04:10|735215.8|734215.8|735211.5|734211.5|735216.6|734216.6|735208.5|734208.5|23
1628849060000|2021-08-13 10:04:20|735212.4|734212.4|735214.3|734214.3|735217.5|734217.5|735212.4|734212.4|16
1628849070000|2021-08-13 10:04:30|735215.1|734215.1|735216.4|734216.4|735216.8|734216.8|735213.4|734213.4|16
1628849080000|2021-08-13 10:04:40|735217.3|734217.3|735214.6|734214.6|735217.6|734217.6|735214.6|734214.6|9
1628849090000|2021-08-13 10:04:50|735213.9|734213.9|735213|734213|735215.7|734215.7|735210.9|734210.9|11
1628849100000|2021-08-13 10:05:00|735207.7|734207.7|735132.9|734132.9|735207.9|734207.9|735120.3|734120.3|30
1628849110000|2021-08-13 10:05:10|735130.8|734130.8|735155.4|734155.4|735156.9|734156.9|735106.1|734106.1|33
1628849120000|2021-08-13 10:05:20|735159.2|734159.2|735212|734212|735216|734216|735159.2|734159.2|33
1628849130000|2021-08-13 10:05:30|735213.3|734213.3|735195.4|734195.4|735213.3|734213.3|735188.9|734188.9|30
1628849140000|2021-08-13 10:05:40|735193.9|734193.9|735194.7|734194.7|735197.2|734197.2|735192.9|734192.9|23
1628849150000|2021-08-13 10:05:50|735195.9|734195.9|735201|734201|735203.9|734203.9|735191|734191|26
1628849160000|2021-08-13 10:06:00|735188.6|734188.6|735211.2|734211.2|735219.5|734219.5|735188.6|734188.6|26
1628849170000|2021-08-13 10:06:10|735205.5|734205.5|735221.5|734221.5|735222.6|734222.6|735202.8|734202.8|25
1628849180000|2021-08-13 10:06:20|735227.7|734227.7|735219|734219|735228.6|734228.6|735203.5|734203.5|25
1628849190000|2021-08-13 10:06:30|735218.5|734218.5|735201|734201|735220.3|734220.3|735191.9|734191.9|30
1628849200000|2021-08-13 10:06:40|735200.2|734200.2|735100.2|734100.2|735216.5|734216.5|735100.2|734100.2|26
1628849210000|2021-08-13 10:06:50|735103.6|734103.6|735116.6|734116.6|735116.6|734116.6|735103.6|734103.6|20
1628849220000|2021-08-13 10:07:00|735115.8|734115.8|735106.9|734106.9|735116.1|734116.1|735094.2|734094.2|28
1628849230000|2021-08-13 10:07:10|735108|734108|735105.9|734105.9|735114.2|734114.2|735104.1|734104.1|19
1628849240000|2021-08-13 10:07:20|735106|734106|735105.9|734105.9|735109.6|734109.6|735099|734099|17
1628849250000|2021-08-13 10:07:30|735107.3|734107.3|735138.6|734138.6|735148.5|734148.5|735104.1|734104.1|22
1628849260000|2021-08-13 10:07:40|735135.5|734135.5|735143|734143|735146.8|734146.8|735132.3|734132.3|16
1628849270000|2021-08-13 10:07:50|735142.5|734142.5|735139.9|734139.9|735155.8|734155.8|735132.1|734132.1|18
1628849280000|2021-08-13 10:08:00|735145.3|734145.3|735132.5|734132.5|735145.3|734145.3|735123.9|734123.9|19
1628849290000|2021-08-13 10:08:10|735131.4|734131.4|735129|734129|735138.8|734138.8|735126.9|734126.9|16
1628849300000|2021-08-13 10:08:20|735129.8|734129.8|735130.3|734130.3|735131.1|734131.1|735128.6|734128.6|12
1628849310000|2021-08-13 10:08:30|735128.2|734128.2|735129.5|734129.5|735134.9|734134.9|735074.2|734074.2|28
1628849320000|2021-08-13 10:08:40|735127.3|734127.3|735084.2|734084.2|735620.8|734147.7|735077|733620.8|27
1628849330000|2021-08-13 10:08:50|735086.6|734086.6|735085|734085|735089.4|734089.4|735074.9|734074.9|19
1628849340000|2021-08-13 10:09:00|735083.7|734083.7|735072.7|734072.7|735085.1|734085.1|735070.7|734070.7|17
1628849350000|2021-08-13 10:09:10|735072.2|734072.2|735056.2|734056.2|735081.3|734081.3|735041.1|734041.1|29
1628849360000|2021-08-13 10:09:20|735050.5|734050.5|734991.4|733991.4|735065.5|734065.5|734983.9|733983.9|28
1628849370000|2021-08-13 10:09:30|734996.7|733996.7|734971.7|733971.7|734996.7|733996.7|734960.2|733960.2|19
1628849380000|2021-08-13 10:09:40|734974.2|733974.2|734979.1|733979.1|734979.4|733979.4|734962.9|733962.9|19
1628849390000|2021-08-13 10:09:50|734973.6|733973.6|734977.2|733977.2|734977.6|733977.6|734972.3|733972.3|11
1628849400000|2021-08-13 10:10:00|734974.6|733974.6|734957.1|733957.1|734980|733980|734948|733948|15
1628849410000|2021-08-13 10:10:10|734972.6|733972.6|734974.5|733974.5|734976.6|733976.6|734946.6|733946.6|20
1628849420000|2021-08-13 10:10:20|734952.5|733952.5|734969.9|733969.9|734969.9|733969.9|734941.5|733941.5|20
1628849430000|2021-08-13 10:10:30|734971.5|733971.5|734958.4|733958.4|734971.5|733971.5|734956.9|733956.9|13
1628849440000|2021-08-13 10:10:40|734960.3|733960.3|734905.5|733905.5|734960.5|733960.5|734905.5|733905.5|17
1628849450000|2021-08-13 10:10:50|734893.5|733893.5|734864.8|733864.8|734901.6|733901.6|734861.4|733861.4|19
1628849460000|2021-08-13 10:11:00|734865.6|733865.6|734866.1|733866.1|734868.9|733868.9|734862.8|733862.8|23
1628849470000|2021-08-13 10:11:10|734868.3|733868.3|734906|733906|734906|733906|734868.3|733868.3|23
1628849480000|2021-08-13 10:11:20|734907.1|733907.1|734902.9|733902.9|734912.5|733912.5|734896.2|733896.2|22
1628849490000|2021-08-13 10:11:30|734901.5|733901.5|734914.1|733914.1|734916.6|733916.6|734901.5|733901.5|18
1628849500000|2021-08-13 10:11:40|734915.3|733915.3|734918|733918|735408.3|733918|734887.4|733408.3|17
1628849510000|2021-08-13 10:11:50|734909.3|733909.3|734896.7|733896.7|734910|733910|734894|733894|21
1628849520000|2021-08-13 10:12:00|734896.3|733896.3|734939.8|733939.8|734943.8|733943.8|734896.2|733896.2|30
1628849530000|2021-08-13 10:12:10|734929.2|733929.2|734921.1|733921.1|734941.9|733941.9|734921.1|733921.1|26
1628849540000|2021-08-13 10:12:20|734920.1|733920.1|734923.9|733923.9|734923.9|733923.9|734915.4|733915.4|20
1628849550000|2021-08-13 10:12:30|734924.1|733924.1|734927.4|733927.4|734927.4|733927.4|734908.8|733908.8|27
1628849560000|2021-08-13 10:12:40|734917.5|733917.5|734922|733922|734934|733934|734917.5|733917.5|29
1628849570000|2021-08-13 10:12:50|734921.7|733921.7|734927.4|733927.4|734934|733934|734921.6|733921.6|17
1628849580000|2021-08-13 10:13:00|734928.3|733928.3|734903.3|733903.3|734928.3|733928.3|734900.3|733900.3|27
1628849590000|2021-08-13 10:13:10|734900.9|733900.9|734894|733894|734903.5|733903.5|734886.3|733886.3|24
1628849600000|2021-08-13 10:13:20|734895|733895|734897.7|733897.7|734902.1|733902.1|734888.6|733888.6|17
1628849610000|2021-08-13 10:13:30|734858.8|733858.8|734869.6|733869.6|734881.9|733881.9|734858.8|733858.8|16
1628849620000|2021-08-13 10:13:40|734875.5|733875.5|734876|733876|734880|733880|734873|733873|17
1628849630000|2021-08-13 10:13:50|734877.2|733877.2|734863|733863|734883.1|733883.1|734860|733860|13
1628849640000|2021-08-13 10:14:00|734866.2|733866.2|734856.7|733856.7|735356.2|733877.1|734841.8|733354.9|18
1628849650000|2021-08-13 10:14:10|734851.9|733851.9|734816.3|733816.3|734851.9|733851.9|734807.5|733807.5|29
1628849660000|2021-08-13 10:14:20|734811.9|733811.9|734825.7|733825.7|734829.9|733829.9|734811.7|733811.7|23
1628849670000|2021-08-13 10:14:30|734828.2|733828.2|734815.3|733815.3|734828.5|733828.5|734803.6|733803.6|25
1628849680000|2021-08-13 10:14:40|734816.8|733816.8|734802.5|733802.5|734817.7|733817.7|734802.5|733802.5|31
1628849690000|2021-08-13 10:14:50|734808.2|733808.2|734811.6|733811.6|734818.1|733818.1|734799.2|733799.2|29
1628849700000|2021-08-13 10:15:00|734812.9|733812.9|734816.7|733816.7|734821.1|733821.1|734796.9|733796.9|37
1628849710000|2021-08-13 10:15:10|734818.9|733818.9|734806.9|733806.9|734818.9|733818.9|734806.9|733806.9|22
1628849720000|2021-08-13 10:15:20|734810.1|733810.1|734814.7|733814.7|734815.6|733815.6|734810.1|733810.1|13
1628849730000|2021-08-13 10:15:30|734813.1|733813.1|734844.3|733844.3|734846.4|733846.4|734813.1|733813.1|21
1628849740000|2021-08-13 10:15:40|734842.9|733842.9|734848.8|733848.8|734848.8|733848.8|734842.9|733842.9|16
1628849750000|2021-08-13 10:15:50|734844.8|733844.8|734860.3|733860.3|734863.6|733863.6|734844.8|733844.8|24
1628849760000|2021-08-13 10:16:00|734860.6|733860.6|734828.8|733828.8|734860.8|733860.8|734818.5|733818.5|31
1628849770000|2021-08-13 10:16:10|734829.4|733829.4|734819.3|733819.3|734833.3|733833.3|734798.2|733798.2|23
1628849780000|2021-08-13 10:16:20|734821.8|733821.8|734823.1|733823.1|734823.8|733823.8|734810.4|733810.4|24
1628849790000|2021-08-13 10:16:30|734822.1|733822.1|734820.1|733820.1|734823.7|733823.7|734811.9|733811.9|15
1628849800000|2021-08-13 10:16:40|734819.9|733819.9|734814.8|733814.8|734826.8|733826.8|734809.8|733809.8|23
1628849810000|2021-08-13 10:16:50|734816.4|733816.4|734836.5|733836.5|734837.2|733837.2|734813.3|733813.3|28
1628849820000|2021-08-13 10:17:00|734837|733837|734825.5|733825.5|734840.4|733840.4|734823.4|733823.4|16
1628849830000|2021-08-13 10:17:10|734825.9|733825.9|734830.4|733830.4|734830.8|733830.8|734823.9|733823.9|19
1628849840000|2021-08-13 10:17:20|734830|733830|734826.3|733826.3|734841.3|733841.3|734818.8|733818.8|23
1628849850000|2021-08-13 10:17:30|734825.3|733825.3|734825.7|733825.7|734834.5|733834.5|734807.4|733807.4|27
1628849860000|2021-08-13 10:17:40|734813.5|733813.5|734820.7|733820.7|734828.4|733828.4|734809.8|733809.8|21
1628849870000|2021-08-13 10:17:50|734826.5|733826.5|734816.2|733816.2|734827.5|733827.5|734811|733811|24
1628849880000|2021-08-13 10:18:00|734825.8|733825.8|734820.5|733820.5|734830.2|733830.2|734810.2|733810.2|23
1628849890000|2021-08-13 10:18:10|734830.2|733830.2|734834.1|733834.1|734836.7|733836.7|734815|733815|25
1628849900000|2021-08-13 10:18:20|734832.3|733832.3|734833.1|733833.1|734838.4|733838.4|734823.4|733823.4|20
1628849910000|2021-08-13 10:18:30|734835.8|733835.8|734856.3|733856.3|734860.9|733860.9|734829.2|733829.2|28
1628849920000|2021-08-13 10:18:40|734860.9|733860.9|734926|733926|735426.7|733931.9|734854.8|733404.3|30
1628849930000|2021-08-13 10:18:50|734925.4|733925.4|734930.9|733930.9|734933.5|733933.5|734925.4|733925.4|19
1628849940000|2021-08-13 10:19:00|734930.7|733930.7|734928|733928|734941.9|733941.9|734921.5|733921.5|25
1628849950000|2021-08-13 10:19:10|734928.3|733928.3|735388|733388|735388|733929.8|734902.2|733388|22
1628849960000|2021-08-13 10:19:20|735389.4|733389.4|734862.5|733862.5|735389.4|733893.5|734854.1|733389.4|31
1628849970000|2021-08-13 10:19:30|734862.9|733862.9|734906.4|733906.4|735394.4|733906.4|734861.7|733382.7|24
1628849980000|2021-08-13 10:19:40|734904.6|733904.6|734880.8|733880.8|734904.6|733904.6|734871.5|733871.5|30
1628849990000|2021-08-13 10:19:50|734882.5|733882.5|734885|733885|734888.7|733888.7|734872.1|733872.1|24
1628850000000|2021-08-13 10:20:00|734888.1|733888.1|734852.9|733852.9|735340.4|733888.1|734826.3|733340.4|31
1628850010000|2021-08-13 10:20:10|734853.4|733853.4|734847.5|733847.5|734855.2|733855.2|734838.4|733838.4|26
1628850020000|2021-08-13 10:20:20|734854|733854|734830.9|733830.9|734854|733854|734815.4|733815.4|19
1628850030000|2021-08-13 10:20:30|734818.7|733818.7|734811.8|733811.8|734825.2|733825.2|734797.2|733797.2|30
1628850040000|2021-08-13 10:20:40|734821.7|733821.7|734818.7|733818.7|734821.7|733821.7|734808.2|733808.2|16
1628850050000|2021-08-13 10:20:50|734817.5|733817.5|734850.1|733850.1|735346.3|733851.4|734807.3|733346.3|28
1628850060000|2021-08-13 10:21:00|734854.3|733854.3|734850|733850|734867.4|733867.4|734835.7|733835.7|30
1628850070000|2021-08-13 10:21:10|734858.6|733858.6|734866.9|733866.9|734871.9|733871.9|734848.3|733848.3|25
1628850080000|2021-08-13 10:21:20|734866.1|733866.1|734860.8|733860.8|734870.7|733870.7|734854.6|733854.6|22
1628850090000|2021-08-13 10:21:30|734861.2|733861.2|734887.6|733887.6|734887.8|733887.8|734852.6|733852.6|26
1628850100000|2021-08-13 10:21:40|734884.2|733884.2|734881.8|733881.8|734886.3|733886.3|734874|733874|29
1628850110000|2021-08-13 10:21:50|734879|733879|734884.9|733884.9|735381.8|733884.9|734865.3|733364.2|25
1628850120000|2021-08-13 10:22:00|734879.9|733879.9|734878.7|733878.7|734888.1|733888.1|734871.5|733871.5|20
1628850130000|2021-08-13 10:22:10|734879.2|733879.2|734879.3|733879.3|735371.5|733890.7|734874.1|733370.1|28
1628850140000|2021-08-13 10:22:20|734881.9|733881.9|734870.5|733870.5|734884.8|733884.8|734870.5|733870.5|19
1628850150000|2021-08-13 10:22:30|734877.7|733877.7|734858.6|733858.6|734881.3|733881.3|734856.1|733856.1|30
1628850160000|2021-08-13 10:22:40|734853|733853|734823.6|733823.6|734855.8|733855.8|734803|733803|30
1628850170000|2021-08-13 10:22:50|734827.1|733827.1|734714.7|733714.7|734827.1|733827.1|734701.2|733701.2|37
1628850180000|2021-08-13 10:23:00|734710.8|733710.8|734707|733707|734711.9|733711.9|734699.5|733699.5|33
1628850190000|2021-08-13 10:23:10|734705.3|733705.3|734716.7|733716.7|734716.7|733716.7|734704|733704|16
1628850200000|2021-08-13 10:23:20|734714.2|733714.2|734717|733717|734719.1|733719.1|734699.4|733699.4|25
1628850210000|2021-08-13 10:23:30|734716|733716|734720.7|733720.7|734721.6|733721.6|734705.1|733705.1|17
1628850220000|2021-08-13 10:23:40|734720|733720|734729|733729|734730.5|733730.5|734719.3|733719.3|19
1628850230000|2021-08-13 10:23:50|734725.6|733725.6|734720.4|733720.4|734746.5|733746.5|734720.2|733720.2|15
1628850240000|2021-08-13 10:24:00|734735.1|733735.1|734727.9|733727.9|734735.1|733735.1|734711.6|733711.6|23
1628850250000|2021-08-13 10:24:10|734726.4|733726.4|734727.2|733727.2|734727.4|733727.4|734723.2|733723.2|20
1628850260000|2021-08-13 10:24:20|734722|733722|734774.2|733774.2|734774.2|733774.2|734715.9|733715.9|23
1628850270000|2021-08-13 10:24:30|734772.8|733772.8|734775|733775|734778.8|733778.8|734761.1|733761.1|32
1628850280000|2021-08-13 10:24:40|734775.4|733775.4|734778.9|733778.9|734779.6|733779.6|734773.7|733773.7|23
1628850290000|2021-08-13 10:24:50|734768.3|733768.3|734742.2|733742.2|734768.3|733768.3|734733.8|733733.8|24
1628850300000|2021-08-13 10:25:00|734750.1|733750.1|734734.5|733734.5|734750.1|733750.1|734725.5|733725.5|24
1628850310000|2021-08-13 10:25:10|734726.4|733726.4|734716.8|733716.8|734730.4|733730.4|734704|733704|24
1628850320000|2021-08-13 10:25:20|734715.4|733715.4|734668.6|733668.6|734716.5|733716.5|734668.6|733668.6|25
1628850330000|2021-08-13 10:25:30|734694|733694|734680.5|733680.5|734694|733694|734673.8|733673.8|19
1628850340000|2021-08-13 10:25:40|734682.4|733682.4|734697.4|733697.4|734721.2|733721.2|734680.8|733680.8|32
1628850350000|2021-08-13 10:25:50|734685.3|733685.3|734676.5|733676.5|735191.4|733695.2|734676.5|733191.4|25
1628850360000|2021-08-13 10:26:00|734665.4|733665.4|734694.6|733694.6|734717.3|733717.3|734665.4|733665.4|36
1628850370000|2021-08-13 10:26:10|734694|733694|734691.5|733691.5|734697.9|733697.9|734687|733687|19
1628850380000|2021-08-13 10:26:20|734692.6|733692.6|734690.9|733690.9|734694.4|733694.4|734687.9|733687.9|18
1628850390000|2021-08-13 10:26:30|734691.6|733691.6|734698.8|733698.8|734702.2|733702.2|734690.3|733690.3|14
1628850400000|2021-08-13 10:26:40|734700.6|733700.6|734732.5|733732.5|734732.5|733732.5|734693.9|733693.9|21
1628850410000|2021-08-13 10:26:50|734745|733745|734725.3|733725.3|734745|733745|734725.3|733725.3|9
1628850420000|2021-08-13 10:27:00|734725.7|733725.7|734742.7|733742.7|734746.5|733746.5|734719.1|733719.1|20
1628850430000|2021-08-13 10:27:10|734737.2|733737.2|734696.5|733696.5|734737.2|733737.2|734685|733685|27
1628850440000|2021-08-13 10:27:20|734696.1|733696.1|734695.2|733695.2|734698|733698|734689|733689|21
1628850450000|2021-08-13 10:27:30|734696.5|733696.5|734691.2|733691.2|734698.8|733698.8|734687.3|733687.3|21
1628850460000|2021-08-13 10:27:40|734701.6|733701.6|734711.5|733711.5|734712.3|733712.3|734698.6|733698.6|23
1628850470000|2021-08-13 10:27:50|734711.2|733711.2|734728.5|733728.5|734729.4|733729.4|734701.7|733701.7|29
1628850480000|2021-08-13 10:28:00|734728.7|733728.7|734713.5|733713.5|734728.7|733728.7|734710.2|733710.2|28
1628850490000|2021-08-13 10:28:10|734711.5|733711.5|734747.3|733747.3|734750.3|733750.3|734711.5|733711.5|22
1628850500000|2021-08-13 10:28:20|734733.9|733733.9|734717.3|733717.3|734738.9|733738.9|734708.6|733708.6|33
1628850510000|2021-08-13 10:28:30|734717|733717|735344.5|733344.5|735344.5|733854.9|734716.7|733337.6|30
1628850520000|2021-08-13 10:28:40|734837|733837|734876.7|733876.7|735376|733879.4|734837|733366.1|32
1628850530000|2021-08-13 10:28:50|734877.1|733877.1|734890.4|733890.4|735386.5|733895.8|734872.2|733382.5|35
1628850540000|2021-08-13 10:29:00|734886.4|733886.4|734880.2|733880.2|734902.6|733902.6|734880.2|733880.2|28
1628850550000|2021-08-13 10:29:10|734893.1|733893.1|734894.1|733894.1|734904.6|733904.6|734884.7|733884.7|24
1628850560000|2021-08-13 10:29:20|734896.9|733896.9|734957.6|733957.6|735431.6|733957.6|734896.9|733416.2|29
1628850570000|2021-08-13 10:29:30|734948.5|733948.5|734954.2|733954.2|734967.7|733967.7|734941.1|733941.1|31
1628850580000|2021-08-13 10:29:40|734967.3|733967.3|734928.1|733928.1|735412.4|733968.6|734905.9|733412.4|29
1628850590000|2021-08-13 10:29:50|734926.5|733926.5|734912.5|733912.5|735423.9|733932.2|734896.2|733396.4|35
1628850600000|2021-08-13 10:30:00|734888.5|733888.5|734867|733867|734895.3|733895.3|734849.5|733849.5|38
1628850610000|2021-08-13 10:30:10|734881|733881|735382.1|733382.1|735384.7|733914.9|734872.2|733382.1|37
1628850620000|2021-08-13 10:30:20|734897.3|733897.3|734940.8|733940.8|735380.5|733940.8|734883.7|733380.5|36
1628850630000|2021-08-13 10:30:30|734941.4|733941.4|734940.2|733940.2|734941.4|733941.4|734915.4|733915.4|33
1628850640000|2021-08-13 10:30:40|734939|733939|734955.9|733955.9|734970.6|733970.6|734939|733939|32
1628850650000|2021-08-13 10:30:50|734950.5|733950.5|734954.7|733954.7|734964.3|733964.3|734942.8|733942.8|29
1628850660000|2021-08-13 10:31:00|734956.6|733956.6|734963.8|733963.8|734969.8|733969.8|734946.9|733946.9|29
1628850670000|2021-08-13 10:31:10|734959.9|733959.9|734963|733963|734970.5|733970.5|734959.9|733959.9|30
1628850680000|2021-08-13 10:31:20|734968.4|733968.4|734965.6|733965.6|734970.4|733970.4|734955.5|733955.5|27
1628850690000|2021-08-13 10:31:30|734966|733966|734963|733963|735000.6|734000.6|734960.1|733960.1|27
1628850700000|2021-08-13 10:31:40|734966|733966|734956.8|733956.8|734968.5|733968.5|734954.3|733954.3|21
1628850710000|2021-08-13 10:31:50|734954.6|733954.6|734890.8|733890.8|735431.5|733954.6|734875.3|733422.1|38
1628850720000|2021-08-13 10:32:00|734886.5|733886.5|734925|733925|734925|733925|734878.6|733878.6|38
1628850730000|2021-08-13 10:32:10|734924.5|733924.5|734920|733920|734930|733930|734895.9|733895.9|39
1628850740000|2021-08-13 10:32:20|734915.4|733915.4|734908.9|733908.9|734921.5|733921.5|734898.6|733898.6|31
1628850750000|2021-08-13 10:32:30|734909.5|733909.5|734930.5|733930.5|735425.8|733939.8|734901.6|733425.8|35
1628850760000|2021-08-13 10:32:40|734927.4|733927.4|734899.7|733899.7|734930|733930|734886|733886|34
1628850770000|2021-08-13 10:32:50|734898.7|733898.7|734915.3|733915.3|734918.4|733918.4|734898.7|733898.7|24
1628850780000|2021-08-13 10:33:00|734915.5|733915.5|734976.3|733976.3|734976.3|733976.3|734914.9|733914.9|27
1628850790000|2021-08-13 10:33:10|734982.4|733982.4|735006.2|734006.2|735008|734008|734965.1|733965.1|20
1628850800000|2021-08-13 10:33:20|735003|734003|735010.1|734010.1|735011.8|734011.8|734991.8|733991.8|27
1628850810000|2021-08-13 10:33:30|735012.7|734012.7|734942.9|733942.9|735438.9|734013.4|734926|733433|24
1628850820000|2021-08-13 10:33:40|734934.9|733934.9|734959.5|733959.5|734972.2|733972.2|734934.9|733934.9|25
1628850830000|2021-08-13 10:33:50|734960.7|733960.7|734942.8|733942.8|734965.3|733965.3|734942.8|733942.8|20
1628850840000|2021-08-13 10:34:00|734951.1|733951.1|734927.5|733927.5|734957.9|733957.9|734926.7|733926.7|24
1628850850000|2021-08-13 10:34:10|734928.8|733928.8|734924|733924|734933.8|733933.8|734921.8|733921.8|16
1628850860000|2021-08-13 10:34:20|734923.9|733923.9|734925.5|733925.5|734925.6|733925.6|734922.6|733922.6|17
1628850870000|2021-08-13 10:34:30|734924.4|733924.4|734927.6|733927.6|734929.3|733929.3|734916.3|733916.3|13
1628850880000|2021-08-13 10:34:40|734928|733928|734920.1|733920.1|734929.3|733929.3|734917.4|733917.4|14
1628850890000|2021-08-13 10:34:50|734923.7|733923.7|734941.7|733941.7|734947.1|733947.1|734923.7|733923.7|17
1628850900000|2021-08-13 10:35:00|734942.3|733942.3|734977.1|733977.1|734977.1|733977.1|734937.4|733937.4|26
1628850910000|2021-08-13 10:35:10|734976.9|733976.9|734971.3|733971.3|734985.4|733985.4|734971.3|733971.3|19
1628850920000|2021-08-13 10:35:20|734963.4|733963.4|734956.5|733956.5|734973.4|733973.4|734937.9|733937.9|20
1628850930000|2021-08-13 10:35:30|734952|733952|734943.9|733943.9|734952|733952|734934.3|733934.3|25
1628850940000|2021-08-13 10:35:40|734943.1|733943.1|734935|733935|734943.2|733943.2|734921.8|733921.8|22
1628850950000|2021-08-13 10:35:50|734934.2|733934.2|734932.9|733932.9|734935.9|733935.9|734927.7|733927.7|20
1628850960000|2021-08-13 10:36:00|734928.7|733928.7|734931.5|733931.5|734936.2|733936.2|734928|733928|19
1628850970000|2021-08-13 10:36:10|734931.7|733931.7|734940.3|733940.3|735438.7|733949.8|734925.1|733417.7|29
1628850980000|2021-08-13 10:36:20|734939.5|733939.5|734964.3|733964.3|734964.3|733964.3|734936.2|733936.2|11
1628850990000|2021-08-13 10:36:30|735461.1|733461.1|734960.9|733960.9|735461.1|733979.8|734957.5|733461.1|26
1628851000000|2021-08-13 10:36:40|734965|733965|734981.3|733981.3|734991|733991|734944.2|733944.2|20
1628851010000|2021-08-13 10:36:50|734984.9|733984.9|734988.7|733988.7|734994.2|733994.2|734979.4|733979.4|29
1628851020000|2021-08-13 10:37:00|734974.4|733974.4|735021.5|734021.5|735025.3|734025.3|734974.4|733974.4|32
1628851030000|2021-08-13 10:37:10|735022.4|734022.4|735024.4|734024.4|735044|734044|735007.1|734007.1|28
1628851040000|2021-08-13 10:37:20|735016.6|734016.6|735029.6|734029.6|735033.6|734033.6|735016.6|734016.6|33
1628851050000|2021-08-13 10:37:30|735029.7|734029.7|735028|734028|735041.2|734041.2|735025.6|734025.6|22
1628851060000|2021-08-13 10:37:40|735029.8|734029.8|735007.8|734007.8|735035.1|734035.1|734999.8|733999.8|30
1628851070000|2021-08-13 10:37:50|735016.9|734016.9|735068.2|734068.2|735070.4|734070.4|735010.4|734010.4|30
1628851080000|2021-08-13 10:38:00|735067.4|734067.4|735076.9|734076.9|735083.9|734083.9|735067.4|734067.4|20
1628851090000|2021-08-13 10:38:10|735076.6|734076.6|735067.8|734067.8|735082.3|734082.3|735060.8|734060.8|22
1628851100000|2021-08-13 10:38:20|735068.1|734068.1|735004.9|734004.9|735072|734072|735004.9|734004.9|26
1628851110000|2021-08-13 10:38:30|735016.1|734016.1|734973.7|733973.7|735027.1|734027.1|734970.8|733970.8|20
1628851120000|2021-08-13 10:38:40|734976.3|733976.3|734968.4|733968.4|734977.4|733977.4|734962|733962|26
1628851130000|2021-08-13 10:38:50|734969|733969|734967.4|733967.4|734969.4|733969.4|734960.3|733960.3|19
1628851140000|2021-08-13 10:39:00|734968.9|733968.9|734922.6|733922.6|734970.6|733970.6|734920.5|733920.5|29
1628851150000|2021-08-13 10:39:10|734921.2|733921.2|734941.3|733941.3|734949.5|733949.5|734918.3|733918.3|30
1628851160000|2021-08-13 10:39:20|734939.8|733939.8|734954.4|733954.4|734954.4|733954.4|734930.9|733930.9|26
1628851170000|2021-08-13 10:39:30|734948.7|733948.7|734999.4|733999.4|734999.4|733999.4|734946.5|733946.5|25
1628851180000|2021-08-13 10:39:40|734998.6|733998.6|735528|733528|735528|734040.9|734998.4|733510.1|33
1628851190000|2021-08-13 10:39:50|735527.9|733527.9|735060.7|734060.7|735540.8|734060.7|735044.6|733526.3|25
1628851200000|2021-08-13 10:40:00|735067|734067|735056.8|734056.8|735547.5|734067.7|735046.4|733547.5|30
1628851210000|2021-08-13 10:40:10|735057.1|734057.1|735050.3|734050.3|735057.1|734057.1|735040.4|734040.4|20
1628851220000|2021-08-13 10:40:20|735050.1|734050.1|735079.5|734079.5|735080.9|734080.9|735045.7|734045.7|20
1628851230000|2021-08-13 10:40:30|735086.1|734086.1|735079.9|734079.9|735559.6|734091.1|735052.1|733559.6|33
1628851240000|2021-08-13 10:40:40|735573.2|733573.2|735578.7|733578.7|735583.8|733583.8|735565.6|733565.6|31
1628851250000|2021-08-13 10:40:50|735578.6|733578.6|735057.3|734057.3|735580.9|734081.7|735041.7|733578.6|33
1628851260000|2021-08-13 10:41:00|735059.8|734059.8|735062.6|734062.6|735068.7|734068.7|735053.7|734053.7|26
1628851270000|2021-08-13 10:41:10|735060.7|734060.7|735054.4|734054.4|735063.6|734063.6|735053.1|734053.1|18
1628851280000|2021-08-13 10:41:20|735053.2|734053.2|735034.3|734034.3|735078.1|734078.1|735031.2|734031.2|28
1628851290000|2021-08-13 10:41:30|735035.2|734035.2|735078|734078|735561.1|734078|735035.2|733561.1|24
1628851300000|2021-08-13 10:41:40|735066.9|734066.9|735011.1|734011.1|735081.2|734081.2|735009.2|734009.2|32
1628851310000|2021-08-13 10:41:50|735014.1|734014.1|735011.2|734011.2|735513.8|734019.8|734999.9|733504.2|19
1628851320000|2021-08-13 10:42:00|735053.2|734053.2|735065|734065|735071.8|734071.8|735050.4|734050.4|29
1628851330000|2021-08-13 10:42:10|735051.6|734051.6|735064.6|734064.6|735073.9|734073.9|735051.6|734051.6|22
1628851340000|2021-08-13 10:42:20|735065.2|734065.2|735057.3|734057.3|735067|734067|735053.3|734053.3|16
1628851350000|2021-08-13 10:42:30|735056|734056|735051.8|734051.8|735057.8|734057.8|735051.1|734051.1|12
1628851360000|2021-08-13 10:42:40|735048.6|734048.6|735020.3|734020.3|735054.1|734054.1|735012.2|734012.2|32
1628851370000|2021-08-13 10:42:50|735021.7|734021.7|735017.6|734017.6|735023.1|734023.1|735000.3|734000.3|27
1628851380000|2021-08-13 10:43:00|735023.7|734023.7|735031.8|734031.8|735040.5|734040.5|735012|734012|30
1628851390000|2021-08-13 10:43:10|735029.3|734029.3|735040.3|734040.3|735040.3|734040.3|735021.1|734021.1|24
1628851400000|2021-08-13 10:43:20|735038.1|734038.1|735038.4|734038.4|735041|734041|735035.2|734035.2|16
1628851410000|2021-08-13 10:43:30|735038.7|734038.7|735031.9|734031.9|735039.8|734039.8|735031|734031|18
1628851420000|2021-08-13 10:43:40|735033.3|734033.3|735032.8|734032.8|735034.9|734034.9|735030.4|734030.4|16
1628851430000|2021-08-13 10:43:50|735029.5|734029.5|735059.2|734059.2|735069.7|734069.7|735029.2|734029.2|30
1628851440000|2021-08-13 10:44:00|735059.3|734059.3|735057.8|734057.8|735552.3|734061.7|735040.5|733546.9|31
1628851450000|2021-08-13 10:44:10|735064.1|734064.1|735045.9|734045.9|735560.1|734064.1|735042.8|733560.1|24
1628851460000|2021-08-13 10:44:20|735041.6|734041.6|735057.6|734057.6|735065.3|734065.3|735026.3|734026.3|35
1628851470000|2021-08-13 10:44:30|735057.2|734057.2|735066.9|734066.9|735069.7|734069.7|735057.2|734057.2|16
1628851480000|2021-08-13 10:44:40|735067.1|734067.1|735553.5|733553.5|735572.4|734067.1|735062.8|733551.1|25
1628851490000|2021-08-13 10:44:50|735553.4|733553.4|735557.4|733557.4|735558.1|733558.1|735553.4|733553.4|20
1628851500000|2021-08-13 10:45:00|735557.8|733557.8|735546.6|733546.6|735557.8|733557.8|735541|733541|23
1628851510000|2021-08-13 10:45:10|735548.3|733548.3|735054.7|734054.7|735558.5|734054.7|735054.2|733548.3|14
1628851520000|2021-08-13 10:45:20|735048.7|734048.7|735052|734052|735054.7|734054.7|735042.6|734042.6|15
1628851530000|2021-08-13 10:45:30|735054.6|734054.6|735534.6|733534.6|735542.6|734054.6|735032.2|733534.6|20
1628851540000|2021-08-13 10:45:40|735535.5|733535.5|735023.9|734023.9|735540.5|734039.7|735014.2|733535.5|26
1628851550000|2021-08-13 10:45:50|735024.3|734024.3|735007.7|734007.7|735024.8|734024.8|735003.8|734003.8|19
1628851560000|2021-08-13 10:46:00|735021|734021|735012.5|734012.5|735022.3|734022.3|735009|734009|22
1628851570000|2021-08-13 10:46:10|735008|734008|734930.1|733930.1|735012.6|734012.6|734927.3|733927.3|24
1628851580000|2021-08-13 10:46:20|734916.7|733916.7|734922|733922|734932|733932|734902.6|733902.6|31
1628851590000|2021-08-13 10:46:30|734923.4|733923.4|734910.7|733910.7|734924|733924|734903.6|733903.6|30
1628851600000|2021-08-13 10:46:40|735397.2|733397.2|734915.9|733915.9|735403.6|733915.9|734885.8|733397.2|35
1628851610000|2021-08-13 10:46:50|734911.8|733911.8|734894|733894|734913.8|733913.8|734876.1|733876.1|37
1628851620000|2021-08-13 10:47:00|734890.5|733890.5|734918.8|733918.8|734918.8|733918.8|734889.7|733889.7|37
1628851630000|2021-08-13 10:47:10|734914|733914|735402.8|733402.8|735402.8|733921.2|734892.8|733402.8|37
1628851640000|2021-08-13 10:47:20|735394.4|733394.4|734899.5|733899.5|735394.4|733908.2|734880|733394.4|25
1628851650000|2021-08-13 10:47:30|734899.8|733899.8|734892.3|733892.3|734906.6|733906.6|734889.2|733889.2|28
1628851660000|2021-08-13 10:47:40|734892.2|733892.2|734907.5|733907.5|734912.9|733912.9|734885|733885|32
1628851670000|2021-08-13 10:47:50|734914.3|733914.3|734894.1|733894.1|734918.5|733918.5|734890.5|733890.5|36
1628851680000|2021-08-13 10:48:00|734892|733892|734863.4|733863.4|734892|733892|734863.1|733863.1|36
1628851690000|2021-08-13 10:48:10|734876.4|733876.4|734878.8|733878.8|734882.4|733882.4|734860.2|733860.2|25
1628851700000|2021-08-13 10:48:20|734880.1|733880.1|734846.3|733846.3|734880.9|733880.9|734846.3|733846.3|35
1628851710000|2021-08-13 10:48:30|734848.1|733848.1|734865.9|733865.9|734874|733874|734844.2|733844.2|37
1628851720000|2021-08-13 10:48:40|734868.6|733868.6|734896.8|733896.8|734896.8|733896.8|734855.7|733855.7|35
1628851730000|2021-08-13 10:48:50|734889.9|733889.9|734881.3|733881.3|734889.9|733889.9|734866.2|733866.2|29
1628851740000|2021-08-13 10:49:00|734875.6|733875.6|734881.4|733881.4|734885.9|733885.9|734875.6|733875.6|24
1628851750000|2021-08-13 10:49:10|734884|733884|734889.7|733889.7|734889.7|733889.7|734868.2|733868.2|25
1628851760000|2021-08-13 10:49:20|734876.2|733876.2|734885.7|733885.7|734897.9|733897.9|734868.3|733868.3|32
1628851770000|2021-08-13 10:49:30|734863.2|733863.2|734887|733887|734889.7|733889.7|734860.1|733860.1|22
1628851780000|2021-08-13 10:49:40|734888.1|733888.1|734909.6|733909.6|734921.3|733921.3|734874|733874|29
1628851790000|2021-08-13 10:49:50|734912.2|733912.2|734902|733902|734914.8|733914.8|734898.7|733898.7|17
1628851800000|2021-08-13 10:50:00|734899.2|733899.2|734867.5|733867.5|735399.9|733913.4|734867.2|733399.9|37
1628851810000|2021-08-13 10:50:10|734854.6|733854.6|734877.3|733877.3|734882.1|733882.1|734852.3|733852.3|30
1628851820000|2021-08-13 10:50:20|734879.7|733879.7|734878.1|733878.1|734885.1|733885.1|734870.5|733870.5|23
1628851830000|2021-08-13 10:50:30|734877.7|733877.7|734865.9|733865.9|734884.5|733884.5|734857|733857|31
1628851840000|2021-08-13 10:50:40|734865.6|733865.6|734861.5|733861.5|734866.1|733866.1|734845.2|733845.2|27
1628851850000|2021-08-13 10:50:50|734860.9|733860.9|734860.8|733860.8|734870.9|733870.9|734849.2|733849.2|21
1628851860000|2021-08-13 10:51:00|734859.9|733859.9|734844.5|733844.5|734864.3|733864.3|734844.1|733844.1|31
1628851870000|2021-08-13 10:51:10|734856.5|733856.5|734856.6|733856.6|734876.8|733876.8|734836.3|733836.3|31
1628851880000|2021-08-13 10:51:20|734858.6|733858.6|734848.1|733848.1|734858.6|733858.6|734831.7|733831.7|22
1628851890000|2021-08-13 10:51:30|734850.7|733850.7|734849.9|733849.9|734859.5|733859.5|734835.6|733835.6|37
1628851900000|2021-08-13 10:51:40|734850.5|733850.5|734847.5|733847.5|734850.5|733850.5|734842|733842|26
1628851910000|2021-08-13 10:51:50|734847.8|733847.8|734859.6|733859.6|734866|733866|734840.9|733840.9|26
1628851920000|2021-08-13 10:52:00|734857.2|733857.2|734858.4|733858.4|734867.1|733867.1|734853.4|733853.4|27
1628851930000|2021-08-13 10:52:10|734860.6|733860.6|734880.4|733880.4|734896.8|733896.8|734858.9|733858.9|32
1628851940000|2021-08-13 10:52:20|734873.5|733873.5|734885.7|733885.7|734896.2|733896.2|734871.2|733871.2|31
1628851950000|2021-08-13 10:52:30|734885.5|733885.5|734879.1|733879.1|734887.5|733887.5|734872.1|733872.1|23
1628851960000|2021-08-13 10:52:40|734884.7|733884.7|734888.8|733888.8|734888.8|733888.8|734872.6|733872.6|29
1628851970000|2021-08-13 10:52:50|734885.8|733885.8|734883.9|733883.9|734888.1|733888.1|734875.3|733875.3|19
1628851980000|2021-08-13 10:53:00|734885.3|733885.3|734898.9|733898.9|734909.3|733909.3|734880.5|733880.5|31
1628851990000|2021-08-13 10:53:10|734896.2|733896.2|734901.1|733901.1|734906.9|733906.9|734886.1|733886.1|24
1628852000000|2021-08-13 10:53:20|734905.3|733905.3|734897.8|733897.8|734908.1|733908.1|734893.7|733893.7|19
1628852010000|2021-08-13 10:53:30|734899|733899|734905.4|733905.4|734908.5|733908.5|734899|733899|12
1628852020000|2021-08-13 10:53:40|734904.3|733904.3|734899|733899|734907.6|733907.6|734899|733899|16
1628852030000|2021-08-13 10:53:50|734894.7|733894.7|734907.2|733907.2|734907.2|733907.2|734891.6|733891.6|21
1628852040000|2021-08-13 10:54:00|734910.3|733910.3|734907.3|733907.3|734914.8|733914.8|734893.4|733893.4|20
1628852050000|2021-08-13 10:54:10|734907.8|733907.8|734911.3|733911.3|734913.5|733913.5|734907.7|733907.7|13
1628852060000|2021-08-13 10:54:20|734913.3|733913.3|734966.6|733966.6|734972.1|733972.1|734901.8|733901.8|19
1628852070000|2021-08-13 10:54:30|734967.2|733967.2|734971|733971|734973.8|733973.8|734964.4|733964.4|23
1628852080000|2021-08-13 10:54:40|734972.7|733972.7|734970.8|733970.8|734975.5|733975.5|734961.8|733961.8|24
1628852090000|2021-08-13 10:54:50|734968.2|733968.2|734973.2|733973.2|734974.9|733974.9|734965.7|733965.7|24
1628852100000|2021-08-13 10:55:00|734973.7|733973.7|734960.4|733960.4|734973.7|733973.7|734960.2|733960.2|31
1628852110000|2021-08-13 10:55:10|734962.8|733962.8|734959.2|733959.2|734979|733979|734959.2|733959.2|26
1628852120000|2021-08-13 10:55:20|734966.8|733966.8|734960.7|733960.7|734968.3|733968.3|734942.3|733942.3|31
1628852130000|2021-08-13 10:55:30|734958.7|733958.7|734959.7|733959.7|734968.5|733968.5|734949.1|733949.1|36
1628852140000|2021-08-13 10:55:40|734960.2|733960.2|734961.4|733961.4|734970.2|733970.2|734960.2|733960.2|19
1628852150000|2021-08-13 10:55:50|734959.9|733959.9|734937|733937|734962.1|733962.1|734927.8|733927.8|24
1628852160000|2021-08-13 10:56:00|734937.6|733937.6|734929.2|733929.2|734940.6|733940.6|734927.5|733927.5|21
1628852170000|2021-08-13 10:56:10|734929.3|733929.3|734933.7|733933.7|734934.4|733934.4|734929.3|733929.3|17
1628852180000|2021-08-13 10:56:20|734929.3|733929.3|734937.9|733937.9|734937.9|733937.9|734926.4|733926.4|16
1628852190000|2021-08-13 10:56:30|734939.9|733939.9|734936.6|733936.6|734946.4|733946.4|734933.9|733933.9|23
1628852200000|2021-08-13 10:56:40|734938.5|733938.5|734946.2|733946.2|734946.2|733946.2|734938.5|733938.5|18
1628852210000|2021-08-13 10:56:50|734946.1|733946.1|734943.5|733943.5|734949.7|733949.7|734933.1|733933.1|26
1628852220000|2021-08-13 10:57:00|734944.7|733944.7|734935.1|733935.1|734948.7|733948.7|734934.8|733934.8|26
1628852230000|2021-08-13 10:57:10|734934|733934|734935.9|733935.9|734939.8|733939.8|734934|733934|20
1628852240000|2021-08-13 10:57:20|734935.8|733935.8|734934|733934|734944.6|733944.6|734934|733934|11
1628852250000|2021-08-13 10:57:30|734944.4|733944.4|734929.1|733929.1|734944.4|733944.4|734926.1|733926.1|21
1628852260000|2021-08-13 10:57:40|734927.9|733927.9|734927.5|733927.5|734936.5|733936.5|734927.3|733927.3|16
1628852270000|2021-08-13 10:57:50|734931.3|733931.3|734931.4|733931.4|734945|733945|734926|733926|17
1628852280000|2021-08-13 10:58:00|734926.4|733926.4|734937.4|733937.4|734940.4|733940.4|734925.4|733925.4|30
1628852290000|2021-08-13 10:58:10|734930.6|733930.6|734935.1|733935.1|734939.3|733939.3|734927.6|733927.6|22
1628852300000|2021-08-13 10:58:20|734934.3|733934.3|734950.5|733950.5|734954|733954|734934.3|733934.3|24
1628852310000|2021-08-13 10:58:30|734951.8|733951.8|734964.1|733964.1|734964.1|733964.1|734949.5|733949.5|23
1628852320000|2021-08-13 10:58:40|734966.8|733966.8|734942.6|733942.6|734973.9|733973.9|734940.3|733940.3|30
1628852330000|2021-08-13 10:58:50|734943.2|733943.2|734949.2|733949.2|734959.3|733959.3|734943.2|733943.2|32
1628852340000|2021-08-13 10:59:00|734947.5|733947.5|734953.7|733953.7|734962.4|733962.4|734933.6|733933.6|32
1628852350000|2021-08-13 10:59:10|734959.7|733959.7|734961.7|733961.7|734977.8|733977.8|734945.7|733945.7|30
1628852360000|2021-08-13 10:59:20|734958.6|733958.6|734954.4|733954.4|734963.6|733963.6|734947.7|733947.7|26
1628852370000|2021-08-13 10:59:30|734961.1|733961.1|734950.2|733950.2|734961.1|733961.1|734944.8|733944.8|20
1628852380000|2021-08-13 10:59:40|734951.1|733951.1|734940.2|733940.2|734951.8|733951.8|734939.7|733939.7|25
1628852390000|2021-08-13 10:59:50|734940|733940|734935.5|733935.5|734948|733948|734933.1|733933.1|26
1628852400000|2021-08-13 11:00:00|734936.1|733936.1|734868.8|733868.8|734938.5|733938.5|734860.6|733860.6|32
1628852410000|2021-08-13 11:00:10|734872.2|733872.2|734877|733877|734879.2|733879.2|734862.6|733862.6|14
1628852420000|2021-08-13 11:00:20|734879.7|733879.7|734887.3|733887.3|734890.6|733890.6|734875.6|733875.6|26
1628852430000|2021-08-13 11:00:30|734887.4|733887.4|734886.8|733886.8|734893.8|733893.8|734883.2|733883.2|24
1628852440000|2021-08-13 11:00:40|734889.3|733889.3|734873.8|733873.8|734890.9|733890.9|734871.4|733871.4|26
1628852450000|2021-08-13 11:00:50|734877.5|733877.5|734875|733875|734885.4|733885.4|734871.3|733871.3|26
1628852460000|2021-08-13 11:01:00|734874.1|733874.1|734901.8|733901.8|734903.2|733903.2|734874.1|733874.1|29
1628852470000|2021-08-13 11:01:10|734893.5|733893.5|734916.7|733916.7|734917.6|733917.6|734893.5|733893.5|27
1628852480000|2021-08-13 11:01:20|734911.8|733911.8|734915.1|733915.1|734915.8|733915.8|734911.8|733911.8|22
1628852490000|2021-08-13 11:01:30|734915|733915|734913.5|733913.5|734919.5|733919.5|734910.9|733910.9|19
1628852500000|2021-08-13 11:01:40|734912.1|733912.1|734913.6|733913.6|734917.5|733917.5|734912.1|733912.1|18
1628852510000|2021-08-13 11:01:50|734912.8|733912.8|734912.8|733912.8|734917.5|733917.5|734908.1|733908.1|26
1628852520000|2021-08-13 11:02:00|734913.4|733913.4|734876.5|733876.5|734915.3|733915.3|734871.7|733871.7|32
1628852530000|2021-08-13 11:02:10|734877.3|733877.3|734886.3|733886.3|734890.1|733890.1|734875.8|733875.8|15
1628852540000|2021-08-13 11:02:20|734890.1|733890.1|734885.7|733885.7|734909.5|733909.5|734884.2|733884.2|19
1628852550000|2021-08-13 11:02:30|734893.4|733893.4|734893.8|733893.8|734898.5|733898.5|734889|733889|33
1628852560000|2021-08-13 11:02:40|734894.3|733894.3|734901|733901|734903.5|733903.5|734894.3|733894.3|22
1628852570000|2021-08-13 11:02:50|734902.6|733902.6|734896.2|733896.2|734904.5|733904.5|734896.2|733896.2|15
1628852580000|2021-08-13 11:03:00|734887.7|733887.7|734891.8|733891.8|734897.4|733897.4|734842.3|733842.3|32
1628852590000|2021-08-13 11:03:10|734892.6|733892.6|734926|733926|734931.1|733931.1|734891.8|733891.8|21
1628852600000|2021-08-13 11:03:20|734926.7|733926.7|734927.8|733927.8|734931.5|733931.5|734924.6|733924.6|21
1628852610000|2021-08-13 11:03:30|734927.2|733927.2|734925.5|733925.5|734927.7|733927.7|734923.4|733923.4|21
1628852620000|2021-08-13 11:03:40|734924.2|733924.2|734926.1|733926.1|734928|733928|734922|733922|16
1628852630000|2021-08-13 11:03:50|734926.4|733926.4|734943.6|733943.6|734949.6|733949.6|734925.9|733925.9|26
1628852640000|2021-08-13 11:04:00|734940.4|733940.4|734927.9|733927.9|734948.9|733948.9|734927.9|733927.9|19
1628852650000|2021-08-13 11:04:10|734918|733918|734922.5|733922.5|734926.7|733926.7|734918|733918|13
1628852660000|2021-08-13 11:04:20|734923.3|733923.3|734935.1|733935.1|734935.1|733935.1|734922.5|733922.5|11
1628852670000|2021-08-13 11:04:30|734936|733936|734938.1|733938.1|734946.2|733946.2|734928.8|733928.8|14
1628852680000|2021-08-13 11:04:40|734932.2|733932.2|734944.2|733944.2|734948.6|733948.6|734929.3|733929.3|21
1628852690000|2021-08-13 11:04:50|734946.6|733946.6|734943.9|733943.9|734946.6|733946.6|734943.7|733943.7|9
1628852700000|2021-08-13 11:05:00|734944.2|733944.2|734936.3|733936.3|734953.4|733953.4|734928.2|733928.2|31
1628852710000|2021-08-13 11:05:10|734935.5|733935.5|734930.9|733930.9|734952.8|733952.8|734927.9|733927.9|32
1628852720000|2021-08-13 11:05:20|734939.6|733939.6|734942.9|733942.9|734947.4|733947.4|734934.1|733934.1|28
1628852730000|2021-08-13 11:05:30|734943.2|733943.2|734938.5|733938.5|734952.5|733952.5|734930.5|733930.5|27
1628852740000|2021-08-13 11:05:40|734936|733936|735015.6|734015.6|735015.6|734015.6|734936|733936|23
1628852750000|2021-08-13 11:05:50|735025.8|734025.8|734994.6|733994.6|735031|734031|734994.6|733994.6|39
1628852760000|2021-08-13 11:06:00|734993.9|733993.9|734995.8|733995.8|735020.2|734020.2|734985.2|733985.2|35
1628852770000|2021-08-13 11:06:10|734975.4|733975.4|734975.6|733975.6|734989.1|733989.1|734918.7|733918.7|39
1628852780000|2021-08-13 11:06:20|734988.8|733988.8|735002|734002|735030|734030|734988.8|733988.8|34
1628852790000|2021-08-13 11:06:30|735003.7|734003.7|734871.8|733871.8|735032.6|734032.6|734824.9|733824.9|35
1628852800000|2021-08-13 11:06:40|734879.3|733879.3|734908.5|733908.5|734913.1|733913.1|734859.8|733859.8|37
1628852810000|2021-08-13 11:06:50|734909.9|733909.9|734840.3|733840.3|734909.9|733909.9|734837.1|733837.1|39
1628852820000|2021-08-13 11:07:00|734841|733841|734836.4|733836.4|734871.9|733871.9|734831.6|733831.6|37
1628852830000|2021-08-13 11:07:10|734834.5|733834.5|734862.7|733862.7|734884.8|733884.8|734821.4|733821.4|38
1628852840000|2021-08-13 11:07:20|734865.8|733865.8|734836.8|733836.8|735349.7|733865.8|734829.7|733308.1|33
1628852850000|2021-08-13 11:07:30|734833.2|733833.2|734810.4|733810.4|734833.5|733833.5|734797.9|733797.9|39
1628852860000|2021-08-13 11:07:40|734809|733809|734786.3|733786.3|734811.1|733811.1|734784.9|733784.9|28
1628852870000|2021-08-13 11:07:50|734778.1|733778.1|734773.8|733773.8|734797.4|733797.4|734771.7|733771.7|33
1628852880000|2021-08-13 11:08:00|734775.5|733775.5|734771.3|733771.3|734777.9|733777.9|734765.6|733765.6|23
1628852890000|2021-08-13 11:08:10|734776.1|733776.1|734861.8|733861.8|734894.2|733894.2|734771.5|733771.5|27
1628852900000|2021-08-13 11:08:20|734862.8|733862.8|734862.1|733862.1|734865.2|733865.2|734860|733860|21
1628852910000|2021-08-13 11:08:30|734860.2|733860.2|734864.4|733864.4|734866.8|733866.8|734860|733860|19
1628852920000|2021-08-13 11:08:40|734865.7|733865.7|734867.9|733867.9|734872|733872|734855.3|733855.3|23
1628852930000|2021-08-13 11:08:50|734869.4|733869.4|734853.7|733853.7|734872.6|733872.6|734835.8|733835.8|25
1628852940000|2021-08-13 11:09:00|734854.1|733854.1|734837.7|733837.7|734854.1|733854.1|734832.3|733832.3|21
1628852950000|2021-08-13 11:09:10|734839.5|733839.5|734853.2|733853.2|734854.5|733854.5|734832.3|733832.3|29
1628852960000|2021-08-13 11:09:20|734839.4|733839.4|734835.5|733835.5|734852.8|733852.8|734832.1|733832.1|24
1628852970000|2021-08-13 11:09:30|734840.8|733840.8|734795.1|733795.1|734851.3|733851.3|734794.3|733794.3|24
1628852980000|2021-08-13 11:09:40|734791.7|733791.7|734820.7|733820.7|734829|733829|734782.3|733782.3|29
1628852990000|2021-08-13 11:09:50|734819|733819|734809.2|733809.2|734841.7|733841.7|734801.6|733801.6|29
1628853000000|2021-08-13 11:10:00|734813.2|733813.2|734815.6|733815.6|734827.7|733827.7|734808.5|733808.5|23
1628853010000|2021-08-13 11:10:10|734814.9|733814.9|734830.6|733830.6|734830.6|733830.6|734814.9|733814.9|21
1628853020000|2021-08-13 11:10:20|734831.5|733831.5|734814.3|733814.3|734833.7|733833.7|734809.2|733809.2|24
1628853030000|2021-08-13 11:10:30|734792.9|733792.9|734783.6|733783.6|734815.7|733815.7|734760.4|733760.4|27
1628853040000|2021-08-13 11:10:40|734776.5|733776.5|734755.4|733755.4|734778.7|733778.7|734753.7|733753.7|23
1628853050000|2021-08-13 11:10:50|734759.7|733759.7|734729|733729|734759.7|733759.7|734680.7|733680.7|35
1628853060000|2021-08-13 11:11:00|734725.6|733725.6|734710.2|733710.2|734725.6|733725.6|734695.8|733695.8|39
1628853070000|2021-08-13 11:11:10|734704.1|733704.1|734701.5|733701.5|734737.4|733737.4|734693.1|733693.1|37
1628853080000|2021-08-13 11:11:20|734702.2|733702.2|734682.9|733682.9|734719.8|733719.8|734679.2|733679.2|35
1628853090000|2021-08-13 11:11:30|734703.4|733703.4|734696.5|733696.5|734715.3|733715.3|734684.6|733684.6|31
1628853100000|2021-08-13 11:11:40|734696|733696|734685.3|733685.3|734696.9|733696.9|734672.4|733672.4|30
1628853110000|2021-08-13 11:11:50|734681.4|733681.4|734763.1|733763.1|734772.1|733772.1|734681.4|733681.4|21
1628853120000|2021-08-13 11:12:00|734768.4|733768.4|734767|733767|734776.9|733776.9|734764.2|733764.2|22
1628853130000|2021-08-13 11:12:10|734769.3|733769.3|734769.4|733769.4|734776.1|733776.1|734764.3|733764.3|21
1628853140000|2021-08-13 11:12:20|734770.6|733770.6|734766|733766|734772.9|733772.9|734765.6|733765.6|18
1628853150000|2021-08-13 11:12:30|734765|733765|734771.5|733771.5|734780.2|733780.2|734765|733765|25
1628853160000|2021-08-13 11:12:40|734780.7|733780.7|734768.7|733768.7|734780.7|733780.7|734760.8|733760.8|26
1628853170000|2021-08-13 11:12:50|734768.1|733768.1|734769|733769|734770|733770|734763.7|733763.7|23
1628853180000|2021-08-13 11:13:00|734768.9|733768.9|734764.3|733764.3|734771.7|733771.7|734759.2|733759.2|27
1628853190000|2021-08-13 11:13:10|734764|733764|734754.5|733754.5|734780.4|733780.4|734754.5|733754.5|28
1628853200000|2021-08-13 11:13:20|734758.4|733758.4|734764.2|733764.2|734764.6|733764.6|734753.5|733753.5|26
1628853210000|2021-08-13 11:13:30|734763|733763|734765.1|733765.1|734767.8|733767.8|734759.8|733759.8|22
1628853220000|2021-08-13 11:13:40|734765|733765|734706.1|733706.1|734765.7|733765.7|734706.1|733706.1|30
1628853230000|2021-08-13 11:13:50|734706.7|733706.7|734699.3|733699.3|734715.4|733715.4|734692.7|733692.7|19
1628853240000|2021-08-13 11:14:00|734707.5|733707.5|734701.4|733701.4|734707.6|733707.6|734681.1|733681.1|27
1628853250000|2021-08-13 11:14:10|734729.2|733729.2|734705.7|733705.7|734732.9|733732.9|734704.8|733704.8|30
1628853260000|2021-08-13 11:14:20|734705.2|733705.2|734694.6|733694.6|734706.6|733706.6|734685.2|733685.2|24
1628853270000|2021-08-13 11:14:30|734694.1|733694.1|734686.7|733686.7|734706.2|733706.2|734684.7|733684.7|29
1628853280000|2021-08-13 11:14:40|734685.1|733685.1|734683.7|733683.7|734686.3|733686.3|734679.9|733679.9|24
1628853290000|2021-08-13 11:14:50|734684.1|733684.1|734684|733684|734686.6|733686.6|734675.6|733675.6|26
1628853300000|2021-08-13 11:15:00|734677|733677|734681.4|733681.4|734696.2|733696.2|734677|733677|25
1628853310000|2021-08-13 11:15:10|734681.6|733681.6|734681.6|733681.6|734686|733686|734671.1|733671.1|27
1628853320000|2021-08-13 11:15:20|734680.7|733680.7|734668.3|733668.3|734681.6|733681.6|734650.9|733650.9|26
1628853330000|2021-08-13 11:15:30|734672.6|733672.6|734641.1|733641.1|734682.5|733682.5|734628.8|733628.8|27
1628853340000|2021-08-13 11:15:40|734627.4|733627.4|734681.7|733681.7|734681.7|733681.7|734617.8|733617.8|39
1628853350000|2021-08-13 11:15:50|734668.9|733668.9|734644|733644|734676|733676|734622.9|733622.9|37
1628853360000|2021-08-13 11:16:00|734644.1|733644.1|734630.7|733630.7|734652.3|733652.3|734630.7|733630.7|36
1628853370000|2021-08-13 11:16:10|734630.4|733630.4|734589.8|733589.8|734630.7|733630.7|734580|733580|34
1628853380000|2021-08-13 11:16:20|734591.3|733591.3|734589.9|733589.9|734624.2|733624.2|734574.8|733574.8|39
1628853390000|2021-08-13 11:16:30|734589.4|733589.4|734617.9|733617.9|734637.8|733637.8|734589.1|733589.1|31
1628853400000|2021-08-13 11:16:40|734623.9|733623.9|734631.9|733631.9|734669.5|733669.5|734619.2|733619.2|32
1628853410000|2021-08-13 11:16:50|734636.6|733636.6|734642.2|733642.2|734649.5|733649.5|734620.2|733620.2|37
1628853420000|2021-08-13 11:17:00|734643.8|733643.8|734616.6|733616.6|734643.8|733643.8|734616.4|733616.4|38
1628853430000|2021-08-13 11:17:10|734621.6|733621.6|734598.4|733598.4|734621.6|733621.6|734589.3|733589.3|34
1628853440000|2021-08-13 11:17:20|734599.3|733599.3|734578.2|733578.2|734603.1|733603.1|734578.2|733578.2|24
1628853450000|2021-08-13 11:17:30|734578.1|733578.1|734579.6|733579.6|734579.6|733579.6|734562.7|733562.7|21
1628853460000|2021-08-13 11:17:40|734582.2|733582.2|734578.2|733578.2|734600.2|733600.2|734575.6|733575.6|24
1628853470000|2021-08-13 11:17:50|734576.9|733576.9|734542.2|733542.2|734587.3|733587.3|734542.2|733542.2|31
1628853480000|2021-08-13 11:18:00|734540.2|733540.2|734488.5|733488.5|734540.2|733540.2|734434.2|733434.2|31
1628853490000|2021-08-13 11:18:10|734500|733500|734445.1|733445.1|734500.3|733500.3|734430.8|733430.8|35
1628853500000|2021-08-13 11:18:20|734444.1|733444.1|734314.8|733314.8|734471.4|733471.4|734313.8|733313.8|40
1628853510000|2021-08-13 11:18:30|734294.8|733294.8|734518.1|732518.1|734607.8|733294.8|734036.3|732518.1|39
1628853520000|2021-08-13 11:18:40|734516.7|732516.7|734456.9|732456.9|734554.4|733058.3|733985.4|732441.6|40
1628853530000|2021-08-13 11:18:50|734495.3|732495.3|734071.6|733071.6|734540.5|733114.9|734019.8|732495.3|40
1628853540000|2021-08-13 11:19:00|734062.8|733062.8|734048.1|733048.1|734083.5|733083.5|734039.2|733039.2|39
1628853550000|2021-08-13 11:19:10|734046.7|733046.7|734046.7|733046.7|734049.7|733049.7|734022|733022|36
1628853560000|2021-08-13 11:19:20|734039|733039|733895.6|732895.6|734039|733039|733888.1|732888.1|37
1628853570000|2021-08-13 11:19:30|733885.9|732885.9|733890.6|732890.6|733901.9|732901.9|733885.9|732885.9|33
1628853580000|2021-08-13 11:19:40|733892.2|732892.2|733892.7|732892.7|733900.5|732900.5|733888|732888|30
1628853590000|2021-08-13 11:19:50|733893.8|732893.8|733905.2|732905.2|733931.1|732931.1|733889.7|732889.7|36
1628853600000|2021-08-13 11:20:00|733903.6|732903.6|733854.5|732854.5|733903.6|732903.6|733837.6|732837.6|38
1628853610000|2021-08-13 11:20:10|733853.6|732853.6|733838.3|732838.3|733864|732864|733822.8|732822.8|40
1628853620000|2021-08-13 11:20:20|733841.9|732841.9|734020.8|733020.8|734037|733037|733828.6|732828.6|40
1628853630000|2021-08-13 11:20:30|734029|733029|734119.6|733119.6|734132.7|733132.7|734029|733029|35
1628853640000|2021-08-13 11:20:40|734120.1|733120.1|734217.2|733217.2|734248.3|733248.3|734118.1|733118.1|34
1628853650000|2021-08-13 11:20:50|734219.2|733219.2|734287.6|733287.6|734309.3|733309.3|734205.2|733205.2|32
1628853660000|2021-08-13 11:21:00|734285.6|733285.6|734292.4|733292.4|734342.5|733342.5|734276.6|733276.6|34
1628853670000|2021-08-13 11:21:10|734294.4|733294.4|734252.5|733252.5|734294.4|733294.4|734238.9|733238.9|31
1628853680000|2021-08-13 11:21:20|734241.5|733241.5|734212.9|733212.9|734253.3|733253.3|734212.4|733212.4|30
1628853690000|2021-08-13 11:21:30|734214.2|733214.2|734237.6|733237.6|734247.8|733247.8|734213.2|733213.2|33
1628853700000|2021-08-13 11:21:40|734239.6|733239.6|734240.3|733240.3|734251.3|733251.3|734238.4|733238.4|30
1628853710000|2021-08-13 11:21:50|734240.7|733240.7|734243.8|733243.8|734257.6|733257.6|734239.7|733239.7|23
1628853720000|2021-08-13 11:22:00|734244.4|733244.4|734240.8|733240.8|734249.3|733249.3|734227.3|733227.3|23
1628853730000|2021-08-13 11:22:10|734243.3|733243.3|734208.3|733208.3|734243.3|733243.3|734208.3|733208.3|29
1628853740000|2021-08-13 11:22:20|734216.6|733216.6|734199.6|733199.6|734216.6|733216.6|734198.1|733198.1|26
1628853750000|2021-08-13 11:22:30|734201.6|733201.6|734248|733248|734248|733248|734177|733177|31
1628853760000|2021-08-13 11:22:40|734249|733249|734285|733285|734303.3|733303.3|734238.9|733238.9|21
1628853770000|2021-08-13 11:22:50|734282.9|733282.9|734302.1|733302.1|734306.9|733306.9|734264.8|733264.8|29
1628853780000|2021-08-13 11:23:00|734297.8|733297.8|734288.5|733288.5|734301.5|733301.5|734263.6|733263.6|28
1628853790000|2021-08-13 11:23:10|734284.2|733284.2|734266.2|733266.2|734293.8|733293.8|734250.9|733250.9|30
1628853800000|2021-08-13 11:23:20|734258.9|733258.9|734288.6|733288.6|734288.6|733288.6|734225.7|733225.7|36
1628853810000|2021-08-13 11:23:30|734284.2|733284.2|734280.7|733280.7|734299.5|733299.5|734270.3|733270.3|31
1628853820000|2021-08-13 11:23:40|734290.2|733290.2|734293.6|733293.6|734323.6|733323.6|734260.6|733260.6|27
1628853830000|2021-08-13 11:23:50|734288.4|733288.4|734252.5|733252.5|734303.3|733303.3|734243.8|733243.8|35
1628853840000|2021-08-13 11:24:00|734255.5|733255.5|734254.9|733254.9|734255.5|733255.5|734241.3|733241.3|29
1628853850000|2021-08-13 11:24:10|734253.9|733253.9|734226.9|733226.9|734253.9|733253.9|734210.6|733210.6|30
1628853860000|2021-08-13 11:24:20|734221.2|733221.2|734240.4|733240.4|734242.8|733242.8|734221.2|733221.2|25
1628853870000|2021-08-13 11:24:30|734239.4|733239.4|734254.9|733254.9|734254.9|733254.9|734225.1|733225.1|30
1628853880000|2021-08-13 11:24:40|734249.1|733249.1|734250.4|733250.4|734251.4|733251.4|734232.3|733232.3|26
1628853890000|2021-08-13 11:24:50|734251.2|733251.2|734246.8|733246.8|734251.2|733251.2|734242.6|733242.6|22
1628853900000|2021-08-13 11:25:00|734246.3|733246.3|734229.4|733229.4|734265.2|733265.2|734207.4|733207.4|32
1628853910000|2021-08-13 11:25:10|734225.8|733225.8|734193.5|733193.5|734231.9|733231.9|734187.6|733187.6|36
1628853920000|2021-08-13 11:25:20|734194.5|733194.5|734202.1|733202.1|734213.8|733213.8|734194.5|733194.5|30
1628853930000|2021-08-13 11:25:30|734201.5|733201.5|734199.5|733199.5|734208|733208|734187.3|733187.3|30
1628853940000|2021-08-13 11:25:40|734196.2|733196.2|734207.3|733207.3|734215.7|733215.7|734179.2|733179.2|25
1628853950000|2021-08-13 11:25:50|734206.3|733206.3|734235.7|733235.7|734235.7|733235.7|734191.6|733191.6|32
1628853960000|2021-08-13 11:26:00|734263.9|733263.9|734276.1|733276.1|734280.1|733280.1|734238.5|733238.5|36
1628853970000|2021-08-13 11:26:10|734274.5|733274.5|734289.4|733289.4|734289.4|733289.4|734263.6|733263.6|35
1628853980000|2021-08-13 11:26:20|734285.9|733285.9|734290.3|733290.3|734291.7|733291.7|734277.5|733277.5|33
1628853990000|2021-08-13 11:26:30|734284.1|733284.1|734299.6|733299.6|734311.3|733311.3|734272.9|733272.9|33
1628854000000|2021-08-13 11:26:40|734301.2|733301.2|734342.7|733342.7|734342.7|733342.7|734281.7|733281.7|35
1628854010000|2021-08-13 11:26:50|734355.2|733355.2|734394.1|733394.1|734405.8|733405.8|734355.2|733355.2|31
1628854020000|2021-08-13 11:27:00|734381.3|733381.3|734374.3|733374.3|734426.1|733426.1|734374.3|733374.3|28
1628854030000|2021-08-13 11:27:10|734357.1|733357.1|734247.5|733247.5|734362.7|733362.7|734247.1|733247.1|39
1628854040000|2021-08-13 11:27:20|734255|733255|734297.3|733297.3|734297.3|733297.3|734241.3|733241.3|32
1628854050000|2021-08-13 11:27:30|734302.2|733302.2|734280.3|733280.3|734321.2|733321.2|734240.5|733240.5|40
1628854060000|2021-08-13 11:27:40|734290|733290|734279.7|733279.7|734294.4|733294.4|734262.7|733262.7|37
1628854070000|2021-08-13 11:27:50|734287.8|733287.8|734297.3|733297.3|734297.3|733297.3|734276.7|733276.7|36
1628854080000|2021-08-13 11:28:00|734295.1|733295.1|734300.1|733300.1|734326|733326|734283.8|733283.8|35
1628854090000|2021-08-13 11:28:10|734299.1|733299.1|734285.8|733285.8|734312.7|733312.7|734271.3|733271.3|35
1628854100000|2021-08-13 11:28:20|734288|733288|734371.8|733371.8|734383.8|733383.8|734281.2|733281.2|34
1628854110000|2021-08-13 11:28:30|734372|733372|734412.5|733412.5|734416.5|733416.5|734372|733372|39
1628854120000|2021-08-13 11:28:40|734412.9|733412.9|734348.9|733348.9|734412.9|733412.9|734348.9|733348.9|31
1628854130000|2021-08-13 11:28:50|734346.8|733346.8|734340.5|733340.5|734366.1|733366.1|734338.2|733338.2|35
1628854140000|2021-08-13 11:29:00|734338.2|733338.2|734350.1|733350.1|734354.2|733354.2|734335.2|733335.2|36
1628854150000|2021-08-13 11:29:10|734350.4|733350.4|734330.5|733330.5|734353.9|733353.9|734323.6|733323.6|31
1628854160000|2021-08-13 11:29:20|734320.2|733320.2|734248.5|733248.5|734320.2|733320.2|734212.9|733212.9|36
1628854170000|2021-08-13 11:29:30|734252.8|733252.8|734248.5|733248.5|734252.8|733252.8|734200.9|733200.9|37
1628854180000|2021-08-13 11:29:40|734249.6|733249.6|734279.5|733279.5|734281.2|733281.2|734244.8|733244.8|36
1628854190000|2021-08-13 11:29:50|734251|733251|734238.7|733238.7|734257.5|733257.5|734230.7|733230.7|36
1628854200000|2021-08-13 11:30:00|734238|733238|734669.7|732669.7|734669.7|733239.6|734167.8|732669.3|35
1628854210000|2021-08-13 11:30:10|734184.4|733184.4|734183.2|733183.2|734185|733185|734169.7|733169.7|24
1628854220000|2021-08-13 11:30:20|734182.7|733182.7|734146|733146|734187.9|733187.9|734138.2|733138.2|34
1628854230000|2021-08-13 11:30:30|734143.6|733143.6|734146.5|733146.5|734204.3|733204.3|734090.4|733090.4|36
1628854240000|2021-08-13 11:30:40|734153.8|733153.8|734068.3|733068.3|734154|733154|734065.3|733065.3|40
1628854250000|2021-08-13 11:30:50|734077.7|733077.7|734057.7|733057.7|734097.3|733097.3|734048.8|733048.8|37
1628854260000|2021-08-13 11:31:00|734049.8|733049.8|733845.5|732845.5|734055.7|733055.7|733845.5|732845.5|32
1628854270000|2021-08-13 11:31:10|733870.4|732870.4|733964.8|732964.8|733983.4|732983.4|733870.4|732870.4|37
1628854280000|2021-08-13 11:31:20|733962.5|732962.5|733996.5|732996.5|733996.5|732996.5|733913.5|732913.5|36
1628854290000|2021-08-13 11:31:30|733993.1|732993.1|734041.6|733041.6|734066.8|733066.8|733987.1|732987.1|38
1628854300000|2021-08-13 11:31:40|734031.7|733031.7|734068.3|733068.3|734577.1|733100.9|734003|732574.2|34
1628854310000|2021-08-13 11:31:50|734068.4|733068.4|734126.9|733126.9|734618.5|733171.2|734068.4|732612.7|38
1628854320000|2021-08-13 11:32:00|734131.8|733131.8|734122.1|733122.1|734131.8|733131.8|734099.2|733099.2|39
1628854330000|2021-08-13 11:32:10|734116|733116|734014.6|733014.6|734116|733116|733992|732992|39
1628854340000|2021-08-13 11:32:20|734521.7|732521.7|734012.2|733012.2|734523.9|733040.8|734008.7|732521.7|35
1628854350000|2021-08-13 11:32:30|734011.2|733011.2|734017.9|733017.9|734028.9|733028.9|734001.5|733001.5|28
1628854360000|2021-08-13 11:32:40|734021.1|733021.1|734019.9|733019.9|734048.7|733048.7|734014.5|733014.5|33
1628854370000|2021-08-13 11:32:50|734020.3|733020.3|733992.9|732992.9|734023.6|733023.6|733963|732963|34
1628854380000|2021-08-13 11:33:00|734002.6|733002.6|733969.1|732969.1|734023.8|733023.8|733963.1|732963.1|39
1628854390000|2021-08-13 11:33:10|733968.5|732968.5|733979.7|732979.7|733980.6|732980.6|733967|732967|28
1628854400000|2021-08-13 11:33:20|733979.5|732979.5|733968.4|732968.4|733979.5|732979.5|733960.5|732960.5|32
1628854410000|2021-08-13 11:33:30|733968.9|732968.9|733888.2|732888.2|733968.9|732968.9|733883.3|732883.3|29
1628854420000|2021-08-13 11:33:40|733887.2|732887.2|733877.5|732877.5|733893.7|732893.7|733866|732866|37
1628854430000|2021-08-13 11:33:50|733873.4|732873.4|733917.2|732917.2|733921.6|732921.6|733872.9|732872.9|35
1628854440000|2021-08-13 11:34:00|733917.6|732917.6|733874.2|732874.2|733923.9|732923.9|733874.2|732874.2|38
1628854450000|2021-08-13 11:34:10|733885.5|732885.5|733897.4|732897.4|733900.6|732900.6|733875.5|732875.5|37
1628854460000|2021-08-13 11:34:20|733888.4|732888.4|733886.2|732886.2|733901|732901|733843.7|732843.7|37
1628854470000|2021-08-13 11:34:30|733881.7|732881.7|733837.8|732837.8|733884.9|732884.9|733837.8|732837.8|34
1628854480000|2021-08-13 11:34:40|733835.8|732835.8|733810.7|732810.7|733835.8|732835.8|733798.2|732798.2|38
1628854490000|2021-08-13 11:34:50|733810.3|732810.3|733806|732806|733819.7|732819.7|733797.6|732797.6|34
1628854500000|2021-08-13 11:35:00|733788|732788|733778|732778|733820.5|732820.5|733755|732755|36
1628854510000|2021-08-13 11:35:10|733785|732785|733767|732767|733813.6|732813.6|733766|732766|34
1628854520000|2021-08-13 11:35:20|733759.8|732759.8|733740.4|732740.4|733770.7|732770.7|733727.3|732727.3|36
1628854530000|2021-08-13 11:35:30|733738.1|732738.1|733664|732664|733744.1|732744.1|733656.8|732656.8|40
1628854540000|2021-08-13 11:35:40|733663.9|732663.9|733575.6|732575.6|733663.9|732663.9|733545.8|732545.8|36
1628854550000|2021-08-13 11:35:50|733572.5|732572.5|733527.9|732527.9|733572.5|732572.5|733524.8|732524.8|31
1628854560000|2021-08-13 11:36:00|733529.6|732529.6|733537.5|732537.5|733545.5|732545.5|733510.1|732510.1|31
1628854570000|2021-08-13 11:36:10|733535.5|732535.5|733572.7|732572.7|733586.7|732586.7|733529.3|732529.3|35
1628854580000|2021-08-13 11:36:20|733573.1|732573.1|733563.5|732563.5|733648|732648|733555.4|732555.4|35
1628854590000|2021-08-13 11:36:30|733565|732565|733333.8|732333.8|733565.9|732565.9|733328.6|732328.6|34
1628854600000|2021-08-13 11:36:40|733335.3|732335.3|733485.3|732485.3|733485.3|732485.3|733334.8|732334.8|36
1628854610000|2021-08-13 11:36:50|733492.1|732492.1|733597.5|732597.5|733597.6|732597.6|733490|732490|37
1628854620000|2021-08-13 11:37:00|733555.9|732555.9|733562.6|732562.6|733589.5|732589.5|733502.8|732502.8|39
1628854630000|2021-08-13 11:37:10|733599.3|732599.3|733638.7|732638.7|733644.3|732644.3|733586.6|732586.6|39
1628854640000|2021-08-13 11:37:20|733629.9|732629.9|733642.9|732642.9|733666.3|732666.3|733620.9|732620.9|39
1628854650000|2021-08-13 11:37:30|733660.7|732660.7|733673.4|732673.4|733680.7|732680.7|733642.6|732642.6|34
1628854660000|2021-08-13 11:37:40|733673|732673|733641.3|732641.3|733689.2|732689.2|733590.9|732590.9|38
1628854670000|2021-08-13 11:37:50|733643.4|732643.4|733651|732651|733663.2|732663.2|733633.2|732633.2|37
1628854680000|2021-08-13 11:38:00|733649.2|732649.2|733645.1|732645.1|733660.4|732660.4|733625.1|732625.1|34
1628854690000|2021-08-13 11:38:10|733645.6|732645.6|733639.6|732639.6|733653.5|732653.5|733617|732617|31
1628854700000|2021-08-13 11:38:20|733644.2|732644.2|733668.2|732668.2|733672.8|732672.8|733629.6|732629.6|36
1628854710000|2021-08-13 11:38:30|733668.3|732668.3|733674.9|732674.9|733679.2|732679.2|733645.4|732645.4|35
1628854720000|2021-08-13 11:38:40|733676.6|732676.6|733674.9|732674.9|733689.5|732689.5|733674.1|732674.1|26
1628854730000|2021-08-13 11:38:50|733674.2|732674.2|733674.8|732674.8|733677.1|732677.1|733670|732670|23
1628854740000|2021-08-13 11:39:00|733675.4|732675.4|733619.3|732619.3|733675.4|732675.4|733597.8|732597.8|31
1628854750000|2021-08-13 11:39:10|733617.1|732617.1|733650.5|732650.5|733650.5|732650.5|733605.4|732605.4|32
1628854760000|2021-08-13 11:39:20|733642.8|732642.8|733665.6|732665.6|733673.2|732673.2|733575.1|732575.1|36
1628854770000|2021-08-13 11:39:30|733665.2|732665.2|733649.4|732649.4|733669.6|732669.6|733641.6|732641.6|34
1628854780000|2021-08-13 11:39:40|733643.7|732643.7|733665.1|732665.1|733676.3|732676.3|733630.9|732630.9|35
1628854790000|2021-08-13 11:39:50|733668.3|732668.3|733670.3|732670.3|733676.3|732676.3|733647.8|732647.8|33
1628854800000|2021-08-13 11:40:00|733660|732660|733669.9|732669.9|733670.6|732670.6|733654.1|732654.1|33
1628854810000|2021-08-13 11:40:10|733673.2|732673.2|733660.2|732660.2|733682|732682|733653.6|732653.6|31
1628854820000|2021-08-13 11:40:20|733667.5|732667.5|733737.4|732737.4|733753.4|732753.4|733655.2|732655.2|37
1628854830000|2021-08-13 11:40:30|733746.9|732746.9|733742|732742|733750.6|732750.6|733731.4|732731.4|37
1628854840000|2021-08-13 11:40:40|733734|732734|733841.1|732841.1|733846.8|732846.8|733734|732734|39
1628854850000|2021-08-13 11:40:50|733851.9|732851.9|733900.8|732900.8|733900.8|732900.8|733829.1|732829.1|37
1628854860000|2021-08-13 11:41:00|733902.6|732902.6|733876.9|732876.9|733902.6|732902.6|733866.2|732866.2|37
1628854870000|2021-08-13 11:41:10|733874.4|732874.4|733873.4|732873.4|733875.5|732875.5|733866.7|732866.7|24
1628854880000|2021-08-13 11:41:20|733873|732873|733992.9|732992.9|734000.2|733000.2|733873|732873|33
1628854890000|2021-08-13 11:41:30|733991.2|732991.2|734000|733000|734040.9|733040.9|733982.7|732982.7|36
1628854900000|2021-08-13 11:41:40|733998.1|732998.1|734039.4|733039.4|734039.6|733039.6|733990.7|732990.7|37
1628854910000|2021-08-13 11:41:50|734042.4|733042.4|734049.4|733049.4|734060.8|733060.8|734035.6|733035.6|29
1628854920000|2021-08-13 11:42:00|734048.3|733048.3|734002.8|733002.8|734052|733052|733997.1|732997.1|31
1628854930000|2021-08-13 11:42:10|733994.7|732994.7|733952.7|732952.7|734003.2|733003.2|733952.7|732952.7|33
1628854940000|2021-08-13 11:42:20|733961.4|732961.4|733962|732962|733969.5|732969.5|733956|732956|33
1628854950000|2021-08-13 11:42:30|733961.4|732961.4|733889.3|732889.3|733964.9|732964.9|733878.5|732878.5|31
1628854960000|2021-08-13 11:42:40|733886.4|732886.4|733876.3|732876.3|733886.4|732886.4|733865|732865|32
1628854970000|2021-08-13 11:42:50|733878.2|732878.2|733871.6|732871.6|733888.7|732888.7|733859.2|732859.2|22
1628854980000|2021-08-13 11:43:00|733858.4|732858.4|733860.9|732860.9|733877.9|732877.9|733853.3|732853.3|34
1628854990000|2021-08-13 11:43:10|733863.4|732863.4|733863|732863|733883.3|732883.3|733861.8|732861.8|30
1628855000000|2021-08-13 11:43:20|733864.2|732864.2|733857.7|732857.7|733889.9|732889.9|733853.7|732853.7|33
1628855010000|2021-08-13 11:43:30|733867|732867|733820.2|732820.2|733883.7|732883.7|733810.7|732810.7|36
1628855020000|2021-08-13 11:43:40|733817.8|732817.8|733841.9|732841.9|733841.9|732841.9|733764.5|732764.5|34
1628855030000|2021-08-13 11:43:50|733843.3|732843.3|733821.5|732821.5|733844.4|732844.4|733810.5|732810.5|21
1628855040000|2021-08-13 11:44:00|733814.8|732814.8|733812.9|732812.9|733816.4|732816.4|733800.5|732800.5|21
1628855050000|2021-08-13 11:44:10|733814.8|732814.8|733788.9|732788.9|733875.7|732875.7|733788.9|732788.9|35
1628855060000|2021-08-13 11:44:20|733781.3|732781.3|733784.6|732784.6|733803.5|732803.5|733762.5|732762.5|27
1628855070000|2021-08-13 11:44:30|733784.8|732784.8|733714.6|732714.6|733789.7|732789.7|733709.3|732709.3|32
1628855080000|2021-08-13 11:44:40|733718.2|732718.2|733710.5|732710.5|733736.2|732736.2|733710.1|732710.1|37
1628855090000|2021-08-13 11:44:50|733715.1|732715.1|733717.8|732717.8|733785|732785|733695.7|732695.7|40
1628855100000|2021-08-13 11:45:00|733714.2|732714.2|733723.6|732723.6|733730.3|732730.3|733714.2|732714.2|35
1628855110000|2021-08-13 11:45:10|733723|732723|733743.4|732743.4|733754|732754|733714.4|732714.4|33
1628855120000|2021-08-13 11:45:20|733739.4|732739.4|733714.8|732714.8|733744.8|732744.8|733711.3|732711.3|33
1628855130000|2021-08-13 11:45:30|733719.4|732719.4|733752.5|732752.5|733760.4|732760.4|733718.8|732718.8|39
1628855140000|2021-08-13 11:45:40|733766.6|732766.6|733766.5|732766.5|733788.1|732788.1|733745.5|732745.5|39
1628855150000|2021-08-13 11:45:50|733763.9|732763.9|733706.9|732706.9|733763.9|732763.9|733647.9|732647.9|40
1628855160000|2021-08-13 11:46:00|733714.2|732714.2|733688.3|732688.3|733714.2|732714.2|733670.5|732670.5|31
1628855170000|2021-08-13 11:46:10|733689.4|732689.4|733683.8|732683.8|733697.5|732697.5|733659.1|732659.1|29
1628855180000|2021-08-13 11:46:20|733683.9|732683.9|733685.2|732685.2|733685.8|732685.8|733683|732683|19
1628855190000|2021-08-13 11:46:30|733684.8|732684.8|733684.3|732684.3|733686.3|732686.3|733684.3|732684.3|12
1628855200000|2021-08-13 11:46:40|733685|732685|733735.4|732735.4|733745.1|732745.1|733681.4|732681.4|28
1628855210000|2021-08-13 11:46:50|733735.2|732735.2|733748|732748|733748|732748|733734.7|732734.7|28
1628855220000|2021-08-13 11:47:00|733747.6|732747.6|733739.2|732739.2|733750.3|732750.3|733736|732736|33
1628855230000|2021-08-13 11:47:10|733737.8|732737.8|733773.1|732773.1|733780.2|732780.2|733734|732734|34
1628855240000|2021-08-13 11:47:20|733772|732772|733779.9|732779.9|733792.7|732792.7|733772|732772|32
1628855250000|2021-08-13 11:47:30|733779.6|732779.6|733805.6|732805.6|733810.4|732810.4|733779.6|732779.6|32
1628855260000|2021-08-13 11:47:40|733805.1|732805.1|733841.7|732841.7|733843.1|732843.1|733804.9|732804.9|31
1628855270000|2021-08-13 11:47:50|733840.4|732840.4|733845.9|732845.9|733845.9|732845.9|733839.2|732839.2|24
1628855280000|2021-08-13 11:48:00|733845.3|732845.3|733841.1|732841.1|733848.9|732848.9|733833.2|732833.2|30
1628855290000|2021-08-13 11:48:10|733833.8|732833.8|733837.1|732837.1|733837.6|732837.6|733820.5|732820.5|31
1628855300000|2021-08-13 11:48:20|733839|732839|733839.6|732839.6|733842.1|732842.1|733834.5|732834.5|24
1628855310000|2021-08-13 11:48:30|733838.9|732838.9|733840.7|732840.7|733845|732845|733837.5|732837.5|32
1628855320000|2021-08-13 11:48:40|733842.1|732842.1|733898.8|732898.8|733898.8|732898.8|733827.8|732827.8|32
1628855330000|2021-08-13 11:48:50|733894.5|732894.5|733953.6|732953.6|733995|732995|733893.5|732893.5|40
1628855340000|2021-08-13 11:49:00|733952.8|732952.8|733961.1|732961.1|734440.7|732963.2|733943.5|732436.8|37
1628855350000|2021-08-13 11:49:10|733957.1|732957.1|733979.6|732979.6|733991.2|732991.2|733906|732906|39
1628855360000|2021-08-13 11:49:20|733980.1|732980.1|733985.3|732985.3|734006.4|733006.4|733977.6|732977.6|36
1628855370000|2021-08-13 11:49:30|733992.2|732992.2|733962.5|732962.5|734031.5|733031.5|733939|732939|35
1628855380000|2021-08-13 11:49:40|733961.4|732961.4|733986.3|732986.3|733990.7|732990.7|733960.6|732960.6|33
1628855390000|2021-08-13 11:49:50|733984.6|732984.6|734036.6|733036.6|734085.7|733085.7|733983.6|732983.6|35
1628855400000|2021-08-13 11:50:00|734026|733026|734107.5|733107.5|734131.5|733131.5|734026|733026|37
1628855410000|2021-08-13 11:50:10|734107.9|733107.9|734118.2|733118.2|734128|733128|734102|733102|31
1628855420000|2021-08-13 11:50:20|734123|733123|734097.8|733097.8|734132.4|733132.4|734097.8|733097.8|28
1628855430000|2021-08-13 11:50:30|734087.8|733087.8|734043.5|733043.5|734091|733091|733987.3|732987.3|38
1628855440000|2021-08-13 11:50:40|734014.3|733014.3|734021.7|733021.7|734029.7|733029.7|734014.3|733014.3|33
1628855450000|2021-08-13 11:50:50|734021.9|733021.9|734044.3|733044.3|734538.3|733057.6|734015.4|732538.3|35
1628855460000|2021-08-13 11:51:00|734051.9|733051.9|734008|733008|734058.4|733058.4|734003.9|733003.9|34
1628855470000|2021-08-13 11:51:10|734018.2|733018.2|734019.8|733019.8|734044|733044|734005.9|733005.9|37
1628855480000|2021-08-13 11:51:20|734017.3|733017.3|733923.9|732923.9|734017.4|733017.4|733920.7|732920.7|40
1628855490000|2021-08-13 11:51:30|733936|732936|733952.1|732952.1|734465.7|732983.1|733905|732465.7|38
1628855500000|2021-08-13 11:51:40|733952.5|732952.5|733911.2|732911.2|733956.6|732956.6|733906.9|732906.9|27
1628855510000|2021-08-13 11:51:50|733921.9|732921.9|733915.2|732915.2|733924.2|732924.2|733915.2|732915.2|17
1628855520000|2021-08-13 11:52:00|733920.3|732920.3|733925.6|732925.6|733937.1|732937.1|733912.1|732912.1|27
1628855530000|2021-08-13 11:52:10|733925.9|732925.9|733933.3|732933.3|733941.1|732941.1|733924.3|732924.3|20
1628855540000|2021-08-13 11:52:20|733933.8|732933.8|733934.7|732934.7|733941.5|732941.5|733927.6|732927.6|24
1628855550000|2021-08-13 11:52:30|733935.3|732935.3|733884.5|732884.5|733943.7|732943.7|733866.8|732866.8|29
1628855560000|2021-08-13 11:52:40|733881.9|732881.9|733877.1|732877.1|733881.9|732881.9|733862.8|732862.8|29
1628855570000|2021-08-13 11:52:50|733876.1|732876.1|733880.9|732880.9|733890.3|732890.3|733872.7|732872.7|25
1628855580000|2021-08-13 11:53:00|733884|732884|733880.4|732880.4|733884.2|732884.2|733864.5|732864.5|31
1628855590000|2021-08-13 11:53:10|733876.5|732876.5|733859.1|732859.1|734364.2|732885.3|733840.4|732361.8|23
1628855600000|2021-08-13 11:53:20|733856.5|732856.5|733866.5|732866.5|733866.5|732866.5|733855.6|732855.6|15
1628855610000|2021-08-13 11:53:30|733868.4|732868.4|733884.3|732884.3|733902.8|732902.8|733857.8|732857.8|22
1628855620000|2021-08-13 11:53:40|733871.6|732871.6|733858.8|732858.8|733875.7|732875.7|733846.3|732846.3|19
1628855630000|2021-08-13 11:53:50|733862.7|732862.7|733856|732856|733862.7|732862.7|733851.5|732851.5|19
1628855640000|2021-08-13 11:54:00|733856.7|732856.7|733860.2|732860.2|733868.7|732868.7|733856.6|732856.6|18
1628855650000|2021-08-13 11:54:10|733861|732861|733882.6|732882.6|733882.6|732882.6|733850.3|732850.3|22
1628855660000|2021-08-13 11:54:20|733873.7|732873.7|733875.9|732875.9|733898.2|732898.2|733862|732862|16
1628855670000|2021-08-13 11:54:30|733861.8|732861.8|733872.4|732872.4|733874.7|732874.7|733861.8|732861.8|15
1628855680000|2021-08-13 11:54:40|733874.2|732874.2|733867.3|732867.3|733890.1|732890.1|733846.5|732846.5|19
1628855690000|2021-08-13 11:54:50|733883.9|732883.9|733871.2|732871.2|733883.9|732883.9|733852.5|732852.5|25
1628855700000|2021-08-13 11:55:00|733874|732874|733864.9|732864.9|733884.4|732884.4|733857.2|732857.2|30
1628855710000|2021-08-13 11:55:10|733868.7|732868.7|733867.2|732867.2|733871.7|732871.7|733861.2|732861.2|22
1628855720000|2021-08-13 11:55:20|733855|732855|733866|732866|733867.2|732867.2|733855|732855|18
1628855730000|2021-08-13 11:55:30|733858.5|732858.5|733862.6|732862.6|733869.1|732869.1|733858.5|732858.5|12
1628855740000|2021-08-13 11:55:40|733864.7|732864.7|733871.4|732871.4|733871.4|732871.4|733853.4|732853.4|18
1628855750000|2021-08-13 11:55:50|733882.6|732882.6|733863.6|732863.6|733882.8|732882.8|733830.6|732830.6|29
1628855760000|2021-08-13 11:56:00|733873.9|732873.9|733728.6|732728.6|733876.4|732876.4|733708.3|732708.3|39
1628855770000|2021-08-13 11:56:10|733723.9|732723.9|733717.8|732717.8|733737|732737|733712.1|732712.1|35
1628855780000|2021-08-13 11:56:20|733719.3|732719.3|733751.9|732751.9|733761.7|732761.7|733719.3|732719.3|22
1628855790000|2021-08-13 11:56:30|733756.5|732756.5|733726.6|732726.6|733756.5|732756.5|733710.8|732710.8|23
1628855800000|2021-08-13 11:56:40|733722.2|732722.2|733714.6|732714.6|733738.9|732738.9|733701.9|732701.9|24
1628855810000|2021-08-13 11:56:50|733734.1|732734.1|733611.8|732611.8|733740.5|732740.5|733611.8|732611.8|21
1628855820000|2021-08-13 11:57:00|733602.1|732602.1|733635.3|732635.3|733667.8|732667.8|733602.1|732602.1|39
1628855830000|2021-08-13 11:57:10|733637.2|732637.2|733830.8|732830.8|733833.8|732833.8|733631.5|732631.5|33
1628855840000|2021-08-13 11:57:20|733835.2|732835.2|733712.8|732712.8|734201|732836.8|733690.1|732201|33
1628855850000|2021-08-13 11:57:30|733701.2|732701.2|733710.1|732710.1|733757.6|732757.6|733679|732679|38
1628855860000|2021-08-13 11:57:40|733706.5|732706.5|733659.2|732659.2|734172.3|732707.8|733630.7|732172.3|34
1628855870000|2021-08-13 11:57:50|733651.8|732651.8|733659.8|732659.8|733689.7|732689.7|733630.2|732630.2|32
1628855880000|2021-08-13 11:58:00|733652.1|732652.1|734160.8|732160.8|734160.8|732676.7|733638.7|732145.1|36
1628855890000|2021-08-13 11:58:10|733651.6|732651.6|733673.4|732673.4|734176.1|732673.4|733649.3|732160.3|36
1628855900000|2021-08-13 11:58:20|733674.4|732674.4|733691.8|732691.8|733705.3|732705.3|733658.7|732658.7|35
1628855910000|2021-08-13 11:58:30|733689.1|732689.1|733706.3|732706.3|734237.7|732746|733689.1|732237.4|34
1628855920000|2021-08-13 11:58:40|733712.4|732712.4|733692|732692|733720|732720|733663.5|732663.5|35
1628855930000|2021-08-13 11:58:50|733693.3|732693.3|733706.7|732706.7|733714|732714|733685.5|732685.5|24
1628855940000|2021-08-13 11:59:00|733706.6|732706.6|733704.1|732704.1|733710.8|732710.8|733694.7|732694.7|29
1628855950000|2021-08-13 11:59:10|733701.3|732701.3|733776.2|732776.2|733788.8|732788.8|733701.1|732701.1|32
1628855960000|2021-08-13 11:59:20|733773.9|732773.9|733846|732846|733849|732849|733773.9|732773.9|37
1628855970000|2021-08-13 11:59:30|733836.7|732836.7|733818.7|732818.7|733840.4|732840.4|733802.8|732802.8|34
1628855980000|2021-08-13 11:59:40|733827.1|732827.1|733819.5|732819.5|733839.3|732839.3|733816.3|732816.3|39
1628855990000|2021-08-13 11:59:50|733823.8|732823.8|733836.2|732836.2|733841.8|732841.8|733822.4|732822.4|33
1628856000000|2021-08-13 12:00:00|733837.4|732837.4|733812.4|732812.4|733837.4|732837.4|733730.8|732730.8|37
1628856010000|2021-08-13 12:00:10|733811.1|732811.1|733793.6|732793.6|733811.1|732811.1|733790.8|732790.8|33
1628856020000|2021-08-13 12:00:20|733799.1|732799.1|733815.6|732815.6|733818.3|732818.3|733798.9|732798.9|27
1628856030000|2021-08-13 12:00:30|733808.5|732808.5|733820.3|732820.3|733820.3|732820.3|733799|732799|25
1628856040000|2021-08-13 12:00:40|733823.7|732823.7|733837.8|732837.8|733850.8|732850.8|733820.7|732820.7|30
1628856050000|2021-08-13 12:00:50|733839.4|732839.4|733838.8|732838.8|733850.6|732850.6|733834.4|732834.4|35
1628856060000|2021-08-13 12:01:00|733839.1|732839.1|733827.3|732827.3|733850.9|732850.9|733827.3|732827.3|33
1628856070000|2021-08-13 12:01:10|733826.8|732826.8|733827.3|732827.3|733845.9|732845.9|733823.3|732823.3|30
1628856080000|2021-08-13 12:01:20|733826.5|732826.5|733834.5|732834.5|733840.8|732840.8|733823.1|732823.1|29
1628856090000|2021-08-13 12:01:30|733830.7|732830.7|733823.5|732823.5|733830.7|732830.7|733813.6|732813.6|32
1628856100000|2021-08-13 12:01:40|733859.8|732859.8|733858.1|732858.1|733864.2|732864.2|733845.2|732845.2|26
1628856110000|2021-08-13 12:01:50|733858.3|732858.3|733898.1|732898.1|733898.1|732898.1|733848|732848|24
1628856120000|2021-08-13 12:02:00|733900.6|732900.6|733869.1|732869.1|733913.5|732913.5|733859.4|732859.4|28
1628856130000|2021-08-13 12:02:10|733862.2|732862.2|733660.2|732660.2|733876.6|732876.6|733654.3|732654.3|36
1628856140000|2021-08-13 12:02:20|733660.4|732660.4|733662|732662|733669|732669|733645|732645|31
1628856150000|2021-08-13 12:02:30|733667.6|732667.6|733702.5|732702.5|733722.2|732722.2|733651|732651|33
1628856160000|2021-08-13 12:02:40|733701.9|732701.9|733685.4|732685.4|733713.9|732713.9|733685.4|732685.4|34
1628856170000|2021-08-13 12:02:50|733704.6|732704.6|733679.1|732679.1|733704.6|732704.6|733674.9|732674.9|36
1628856180000|2021-08-13 12:03:00|733675.6|732675.6|733648.9|732648.9|733715.4|732715.4|733631.8|732631.8|39
1628856190000|2021-08-13 12:03:10|733645.2|732645.2|733609.7|732609.7|733666.1|732666.1|733605.2|732605.2|36
1628856200000|2021-08-13 12:03:20|733611.7|732611.7|733640.4|732640.4|733656.2|732656.2|733605.9|732605.9|36
1628856210000|2021-08-13 12:03:30|733634.1|732634.1|733620.4|732620.4|733649.1|732649.1|733618.9|732618.9|29
1628856220000|2021-08-13 12:03:40|733615.9|732615.9|733655.1|732655.1|733655.1|732655.1|733614.3|732614.3|36
1628856230000|2021-08-13 12:03:50|733644.7|732644.7|733650.7|732650.7|733661.3|732661.3|733640|732640|33
1628856240000|2021-08-13 12:04:00|733650.9|732650.9|733649.7|732649.7|733656.5|732656.5|733634.8|732634.8|27
1628856250000|2021-08-13 12:04:10|733650.5|732650.5|733614.5|732614.5|733655.2|732655.2|733606.2|732606.2|29
1628856260000|2021-08-13 12:04:20|733534.8|732534.8|733593.5|732593.5|733600.9|732600.9|733509.5|732509.5|36
1628856270000|2021-08-13 12:04:30|733583.4|732583.4|733607.9|732607.9|733628.3|732628.3|733572|732572|36
1628856280000|2021-08-13 12:04:40|733608|732608|733620.2|732620.2|733655.2|732655.2|733597.2|732597.2|32
1628856290000|2021-08-13 12:04:50|733622.5|732622.5|733532.6|732532.6|733641.1|732641.1|733525.2|732525.2|31
1628856300000|2021-08-13 12:05:00|733531.7|732531.7|733519.2|732519.2|733533.5|732533.5|733518.8|732518.8|31
1628856310000|2021-08-13 12:05:10|733515.5|732515.5|733525.1|732525.1|733528.1|732528.1|733515.5|732515.5|21
1628856320000|2021-08-13 12:05:20|733526.9|732526.9|733527|732527|733528.5|732528.5|733518.8|732518.8|26
1628856330000|2021-08-13 12:05:30|733522.1|732522.1|733525.7|732525.7|733532.2|732532.2|733522.1|732522.1|20
1628856340000|2021-08-13 12:05:40|733527|732527|733542|732542|733561.5|732561.5|733524.9|732524.9|32
1628856350000|2021-08-13 12:05:50|733541.1|732541.1|733512.7|732512.7|733545.4|732545.4|733512.7|732512.7|37
1628856360000|2021-08-13 12:06:00|733505.9|732505.9|733516.7|732516.7|733534.9|732534.9|733505.9|732505.9|33
1628856370000|2021-08-13 12:06:10|733516.8|732516.8|733526.4|732526.4|733550.4|732550.4|733496|732496|38
1628856380000|2021-08-13 12:06:20|733526.2|732526.2|733507.3|732507.3|733526.8|732526.8|733498.3|732498.3|36
1628856390000|2021-08-13 12:06:30|733505.8|732505.8|733510|732510|733552.1|732552.1|733501.4|732501.4|37
1628856400000|2021-08-13 12:06:40|733515.4|732515.4|733483.4|732483.4|733515.4|732515.4|733482.7|732482.7|40
1628856410000|2021-08-13 12:06:50|733497.6|732497.6|733503.4|732503.4|733513.8|732513.8|733481.7|732481.7|35
1628856420000|2021-08-13 12:07:00|733504.3|732504.3|733499.4|732499.4|733518|732518|733493.4|732493.4|34
1628856430000|2021-08-13 12:07:10|733501.6|732501.6|733506.9|732506.9|733510|732510|733499.5|732499.5|23
1628856440000|2021-08-13 12:07:20|733505.5|732505.5|733588.7|732588.7|733628.5|732628.5|733505.1|732505.1|29
1628856450000|2021-08-13 12:07:30|733590.2|732590.2|733644.4|732644.4|733648|732648|733590.2|732590.2|36
1628856460000|2021-08-13 12:07:40|733642.1|732642.1|733649.4|732649.4|733656.8|732656.8|733637.5|732637.5|29
1628856470000|2021-08-13 12:07:50|733646.4|732646.4|733636.2|732636.2|733719.9|732719.9|733594.2|732594.2|35
1628856480000|2021-08-13 12:08:00|733641.5|732641.5|733635.4|732635.4|733658.7|732658.7|733634|732634|36
1628856490000|2021-08-13 12:08:10|733636.7|732636.7|733632|732632|733639.9|732639.9|733626.8|732626.8|31
1628856500000|2021-08-13 12:08:20|733632.7|732632.7|733619.7|732619.7|733637.4|732637.4|733619.7|732619.7|24
1628856510000|2021-08-13 12:08:30|733617.5|732617.5|733524.2|732524.2|733617.5|732617.5|733522.1|732522.1|37
1628856520000|2021-08-13 12:08:40|733525.8|732525.8|733525.7|732525.7|733535.3|732535.3|733503.6|732503.6|32
1628856530000|2021-08-13 12:08:50|733525|732525|733526.9|732526.9|733530.8|732530.8|733503.4|732503.4|31
1628856540000|2021-08-13 12:09:00|733520.7|732520.7|733495|732495|733523.4|732523.4|733482.1|732482.1|37
1628856550000|2021-08-13 12:09:10|733488.8|732488.8|733488.9|732488.9|733496.6|732496.6|733483.1|732483.1|34
1628856560000|2021-08-13 12:09:20|733490|732490|733507.9|732507.9|733520.2|732520.2|733481.5|732481.5|24
1628856570000|2021-08-13 12:09:30|733505.3|732505.3|733498.9|732498.9|733506.1|732506.1|733498.9|732498.9|19
1628856580000|2021-08-13 12:09:40|733498.6|732498.6|733501.7|732501.7|733501.7|732501.7|733495.9|732495.9|16
1628856590000|2021-08-13 12:09:50|733502.3|732502.3|733524.1|732524.1|733541.1|732541.1|733491.7|732491.7|26
1628856600000|2021-08-13 12:10:00|733524.6|732524.6|733519.3|732519.3|733527.5|732527.5|733519.3|732519.3|31
1628856610000|2021-08-13 12:10:10|733520.9|732520.9|733495.6|732495.6|733526.4|732526.4|733487.5|732487.5|29
1628856620000|2021-08-13 12:10:20|733492.7|732492.7|733480.2|732480.2|733495.6|732495.6|733472.8|732472.8|33
1628856630000|2021-08-13 12:10:30|733479.6|732479.6|733476.2|732476.2|733489.3|732489.3|733476.2|732476.2|20
1628856640000|2021-08-13 12:10:40|733476.3|732476.3|733504.9|732504.9|733512.4|732512.4|733476.3|732476.3|25
1628856650000|2021-08-13 12:10:50|733505.2|732505.2|733464.2|732464.2|733513|732513|733461.2|732461.2|29
1628856660000|2021-08-13 12:11:00|733461|732461|733470.9|732470.9|733484|732484|733461|732461|35
1628856670000|2021-08-13 12:11:10|733472|732472|733478|732478|733492.4|732492.4|733466.4|732466.4|31
1628856680000|2021-08-13 12:11:20|733485.5|732485.5|733502.2|732502.2|733510.8|732510.8|733478.3|732478.3|31
1628856690000|2021-08-13 12:11:30|733497.5|732497.5|733491.5|732491.5|733510.1|732510.1|733477.3|732477.3|31
1628856700000|2021-08-13 12:11:40|733496.5|732496.5|733521.8|732521.8|733553.3|732553.3|733486.8|732486.8|37
1628856710000|2021-08-13 12:11:50|733505.4|732505.4|733535.1|732535.1|733536.8|732536.8|733449.8|732449.8|39
1628856720000|2021-08-13 12:12:00|733543.9|732543.9|733532.6|732532.6|733553|732553|733531.6|732531.6|36
1628856730000|2021-08-13 12:12:10|733536|732536|733527|732527|733560.1|732560.1|733526.3|732526.3|37
1628856740000|2021-08-13 12:12:20|733527.4|732527.4|733561.3|732561.3|733572.3|732572.3|733527.4|732527.4|34
1628856750000|2021-08-13 12:12:30|733559.3|732559.3|733463.4|732463.4|733561.7|732561.7|733436.7|732436.7|36
1628856760000|2021-08-13 12:12:40|733464.9|732464.9|733441.3|732441.3|733465.9|732465.9|733441.3|732441.3|36
1628856770000|2021-08-13 12:12:50|733432.7|732432.7|733455.7|732455.7|733466.4|732466.4|733412.3|732412.3|37
1628856780000|2021-08-13 12:13:00|733452.1|732452.1|733449|732449|733461.8|732461.8|733438.6|732438.6|36
1628856790000|2021-08-13 12:13:10|733448.7|732448.7|733442.8|732442.8|733465.5|732465.5|733435.5|732435.5|28
1628856800000|2021-08-13 12:13:20|733443.6|732443.6|733506.5|732506.5|733511.9|732511.9|733404.8|732404.8|34
1628856810000|2021-08-13 12:13:30|733512.2|732512.2|733495.2|732495.2|733512.2|732512.2|733491.4|732491.4|26
1628856820000|2021-08-13 12:13:40|733494|732494|733493.1|732493.1|733495.8|732495.8|733464.6|732464.6|31
1628856830000|2021-08-13 12:13:50|733493|732493|733514.8|732514.8|733522.4|732522.4|733493|732493|34
1628856840000|2021-08-13 12:14:00|733520.7|732520.7|733519.6|732519.6|733526.9|732526.9|733508.5|732508.5|29
1628856850000|2021-08-13 12:14:10|733522.6|732522.6|733483.9|732483.9|733532|732532|733483.9|732483.9|34
1628856860000|2021-08-13 12:14:20|733482.4|732482.4|733461.9|732461.9|733482.4|732482.4|733460.5|732460.5|32
1628856870000|2021-08-13 12:14:30|733458|732458|733453.1|732453.1|733464.5|732464.5|733443|732443|30
1628856880000|2021-08-13 12:14:40|733452|732452|733456.6|732456.6|733477.3|732477.3|733442.4|732442.4|28
1628856890000|2021-08-13 12:14:50|733458.5|732458.5|733453.2|732453.2|733462.9|732462.9|733450.7|732450.7|17
1628856900000|2021-08-13 12:15:00|733454|732454|733445.1|732445.1|733464.4|732464.4|733444|732444|29
1628856910000|2021-08-13 12:15:10|733445.5|732445.5|733404.7|732404.7|733446.3|732446.3|733404.7|732404.7|24
1628856920000|2021-08-13 12:15:20|733407.4|732407.4|733397.4|732397.4|733407.4|732407.4|733388.2|732388.2|26
1628856930000|2021-08-13 12:15:30|733397.6|732397.6|733409.6|732409.6|733416.8|732416.8|733393.9|732393.9|35
1628856940000|2021-08-13 12:15:40|733408.8|732408.8|733414.7|732414.7|733418.7|732418.7|733406.1|732406.1|22
1628856950000|2021-08-13 12:15:50|733412.7|732412.7|733390.5|732390.5|733416.7|732416.7|733389.4|732389.4|25
1628856960000|2021-08-13 12:16:00|733391.1|732391.1|733271.4|732271.4|733392.4|732392.4|733263|732263|31
1628856970000|2021-08-13 12:16:10|733270.3|732270.3|733314.2|732314.2|733335.9|732335.9|733256.8|732256.8|36
1628856980000|2021-08-13 12:16:20|733312.8|732312.8|733247.3|732247.3|733312.8|732312.8|733240|732240|32
1628856990000|2021-08-13 12:16:30|733246.4|732246.4|733252.1|732252.1|733254|732254|733231.6|732231.6|33
1628857000000|2021-08-13 12:16:40|733241.9|732241.9|733264.6|732264.6|733265.3|732265.3|733241.9|732241.9|33
1628857010000|2021-08-13 12:16:50|733272|732272|733334.7|732334.7|733340.4|732340.4|733266.9|732266.9|35
1628857020000|2021-08-13 12:17:00|733336|732336|733334.4|732334.4|733338|732338|733331.6|732331.6|31
1628857030000|2021-08-13 12:17:10|733333.9|732333.9|733331|732331|733334.7|732334.7|733331|732331|24
1628857040000|2021-08-13 12:17:20|733330.7|732330.7|733346.9|732346.9|733346.9|732346.9|733330.7|732330.7|24
1628857050000|2021-08-13 12:17:30|733347.5|732347.5|733301.1|732301.1|733347.5|732347.5|733247.9|732247.9|33
1628857060000|2021-08-13 12:17:40|733298.8|732298.8|733379.4|732379.4|733379.9|732379.9|733298.8|732298.8|25
1628857070000|2021-08-13 12:17:50|733380|732380|733359.2|732359.2|733400.4|732400.4|733359.2|732359.2|33
1628857080000|2021-08-13 12:18:00|733356.9|732356.9|733365|732365|733365|732365|733352.9|732352.9|31
1628857090000|2021-08-13 12:18:10|733374.9|732374.9|733390|732390|733390.9|732390.9|733367.2|732367.2|29
1628857100000|2021-08-13 12:18:20|733388|732388|733387.9|732387.9|733400.3|732400.3|733375.5|732375.5|33
1628857110000|2021-08-13 12:18:30|733383|732383|733317|732317|733383|732383|733297.7|732297.7|36
1628857120000|2021-08-13 12:18:40|733317.5|732317.5|733383.3|732383.3|733387.7|732387.7|733311|732311|30
1628857130000|2021-08-13 12:18:50|733383.6|732383.6|733408.1|732408.1|733419.9|732419.9|733383.6|732383.6|26
1628857140000|2021-08-13 12:19:00|733407.2|732407.2|733399.1|732399.1|733439.5|732439.5|733392.7|732392.7|29
1628857150000|2021-08-13 12:19:10|733397.6|732397.6|733418.5|732418.5|733437.8|732437.8|733396.3|732396.3|39
1628857160000|2021-08-13 12:19:20|733426|732426|733420.6|732420.6|733439.7|732439.7|733406.5|732406.5|39
1628857170000|2021-08-13 12:19:30|733428.3|732428.3|733395.9|732395.9|733449.8|732449.8|733391.6|732391.6|35
1628857180000|2021-08-13 12:19:40|733396.2|732396.2|733424.2|732424.2|733430.5|732430.5|733396.2|732396.2|35
1628857190000|2021-08-13 12:19:50|733423.5|732423.5|733519.8|732519.8|733519.8|732519.8|733417.4|732417.4|37
1628857200000|2021-08-13 12:20:00|733511.7|732511.7|733460.9|732460.9|733527.3|732527.3|733442|732442|40
1628857210000|2021-08-13 12:20:10|733454.1|732454.1|733414.6|732414.6|733466.9|732466.9|733388.1|732388.1|38
1628857220000|2021-08-13 12:20:20|733417.3|732417.3|733411.3|732411.3|733430.9|732430.9|733404.2|732404.2|35
1628857230000|2021-08-13 12:20:30|733418.4|732418.4|733422.5|732422.5|733430.2|732430.2|733406.2|732406.2|30
1628857240000|2021-08-13 12:20:40|733430.4|732430.4|733379.8|732379.8|733430.4|732430.4|733379.1|732379.1|38
1628857250000|2021-08-13 12:20:50|733379.5|732379.5|733352.5|732352.5|733380.5|732380.5|733341.7|732341.7|39
1628857260000|2021-08-13 12:21:00|733352.7|732352.7|733428.7|732428.7|733435.4|732435.4|733340|732340|37
1628857270000|2021-08-13 12:21:10|733419.4|732419.4|733408.4|732408.4|733426|732426|733403.5|732403.5|35
1628857280000|2021-08-13 12:21:20|733409.3|732409.3|733416.3|732416.3|733416.7|732416.7|733395.5|732395.5|34
1628857290000|2021-08-13 12:21:30|733421.4|732421.4|733414.4|732414.4|733425.8|732425.8|733409.2|732409.2|33
1628857300000|2021-08-13 12:21:40|733412.1|732412.1|733471.3|732471.3|733471.3|732471.3|733392.4|732392.4|36
1628857310000|2021-08-13 12:21:50|733469.6|732469.6|733505.3|732505.3|733517.6|732517.6|733467.4|732467.4|36
1628857320000|2021-08-13 12:22:00|733506.3|732506.3|733505.8|732505.8|733532.3|732532.3|733498.8|732498.8|38
1628857330000|2021-08-13 12:22:10|733521.4|732521.4|733498.7|732498.7|733521.4|732521.4|733490.2|732490.2|35
1628857340000|2021-08-13 12:22:20|733491.4|732491.4|733490.3|732490.3|733497.6|732497.6|733486.6|732486.6|23
1628857350000|2021-08-13 12:22:30|733490.1|732490.1|733506|732506|733506|732506|733486.7|732486.7|21
1628857360000|2021-08-13 12:22:40|733516.5|732516.5|733534.9|732534.9|733536.1|732536.1|733514|732514|32
1628857370000|2021-08-13 12:22:50|733535.7|732535.7|733414.6|732414.6|733543|732543|733404.5|732404.5|38
1628857380000|2021-08-13 12:23:00|733416.3|732416.3|733442.7|732442.7|733445.3|732445.3|733415.3|732415.3|31
1628857390000|2021-08-13 12:23:10|733444.5|732444.5|733439.8|732439.8|733448.2|732448.2|733422.7|732422.7|35
1628857400000|2021-08-13 12:23:20|733440.2|732440.2|733487|732487|733494.4|732494.4|733434.1|732434.1|34
1628857410000|2021-08-13 12:23:30|733489.7|732489.7|733506.5|732506.5|733516.8|732516.8|733476.3|732476.3|37
1628857420000|2021-08-13 12:23:40|733485.7|732485.7|733506.2|732506.2|733506.2|732506.2|733485.7|732485.7|35
1628857430000|2021-08-13 12:23:50|733505|732505|733572.2|732572.2|733606.3|732606.3|733495.5|732495.5|37
1628857440000|2021-08-13 12:24:00|733569.7|732569.7|733613.4|732613.4|733613.4|732613.4|733566.2|732566.2|40
1628857450000|2021-08-13 12:24:10|733612.9|732612.9|733514.9|732514.9|733619.6|732619.6|733507.9|732507.9|36
1628857460000|2021-08-13 12:24:20|733517.3|732517.3|733487|732487|733523.5|732523.5|733485|732485|26
1628857470000|2021-08-13 12:24:30|733487.7|732487.7|733436.8|732436.8|733487.7|732487.7|733435.4|732435.4|22
1628857480000|2021-08-13 12:24:40|733437.6|732437.6|733503.9|732503.9|733526|732526|733437.6|732437.6|22
1628857490000|2021-08-13 12:24:50|733504.6|732504.6|733527.9|732527.9|733583.9|732583.9|733504.6|732504.6|31
1628857500000|2021-08-13 12:25:00|733526.4|732526.4|733495.9|732495.9|733538.5|732538.5|733490|732490|32
1628857510000|2021-08-13 12:25:10|733494.9|732494.9|733489.7|732489.7|733516.1|732516.1|733487.8|732487.8|39
1628857520000|2021-08-13 12:25:20|733497.5|732497.5|733543.7|732543.7|733553|732553|733497|732497|35
1628857530000|2021-08-13 12:25:30|733543|732543|733558|732558|733562.5|732562.5|733537.2|732537.2|32
1628857540000|2021-08-13 12:25:40|733559.3|732559.3|733531.1|732531.1|733559.7|732559.7|733528.9|732528.9|36
1628857550000|2021-08-13 12:25:50|733530.3|732530.3|733571.6|732571.6|733571.7|732571.7|733530.3|732530.3|30
1628857560000|2021-08-13 12:26:00|733571.7|732571.7|733583.5|732583.5|733584.8|732584.8|733544.7|732544.7|34
1628857570000|2021-08-13 12:26:10|733582.8|732582.8|733611.6|732611.6|733618.4|732618.4|733582.8|732582.8|37
1628857580000|2021-08-13 12:26:20|733610.2|732610.2|733597.3|732597.3|733616.9|732616.9|733593.1|732593.1|27
1628857590000|2021-08-13 12:26:30|733594.6|732594.6|733602.6|732602.6|733612.6|732612.6|733594.6|732594.6|30
1628857600000|2021-08-13 12:26:40|733603.4|732603.4|733602.2|732602.2|733608.7|732608.7|733602.2|732602.2|17
1628857610000|2021-08-13 12:26:50|733601.9|732601.9|733608.1|732608.1|733608.1|732608.1|733601.7|732601.7|18
1628857620000|2021-08-13 12:27:00|733611.4|732611.4|733612.4|732612.4|733630.3|732630.3|733607.3|732607.3|32
1628857630000|2021-08-13 12:27:10|733615|732615|733636.3|732636.3|733645|732645|733611.3|732611.3|34
1628857640000|2021-08-13 12:27:20|733634.1|732634.1|733711.4|732711.4|733711.4|732711.4|733634.1|732634.1|28
1628857650000|2021-08-13 12:27:30|733706.9|732706.9|733743|732743|733743|732743|733695.3|732695.3|37
1628857660000|2021-08-13 12:27:40|733728.6|732728.6|733717.1|732717.1|733752.6|732752.6|733704.3|732704.3|37
1628857670000|2021-08-13 12:27:50|733713.7|732713.7|733698.7|732698.7|733739|732739|733698|732698|32
1628857680000|2021-08-13 12:28:00|733701.1|732701.1|733721.4|732721.4|733723.9|732723.9|733696|732696|35
1628857690000|2021-08-13 12:28:10|733720.8|732720.8|733746.1|732746.1|733768.7|732768.7|733720.8|732720.8|34
1628857700000|2021-08-13 12:28:20|733753.5|732753.5|733738.6|732738.6|734229.6|732762|733727.5|732221.8|36
1628857710000|2021-08-13 12:28:30|733747.2|732747.2|733754.4|732754.4|733764.4|732764.4|733728|732728|38
1628857720000|2021-08-13 12:28:40|733756.4|732756.4|733756|732756|733757.9|732757.9|733743.8|732743.8|30
1628857730000|2021-08-13 12:28:50|733747.7|732747.7|733735.8|732735.8|733754.4|732754.4|733733.1|732733.1|32
1628857740000|2021-08-13 12:29:00|733738.2|732738.2|733724.6|732724.6|733741.1|732741.1|733723.1|732723.1|33
1628857750000|2021-08-13 12:29:10|733730.9|732730.9|733724.7|732724.7|733737.7|732737.7|733722.9|732722.9|24
1628857760000|2021-08-13 12:29:20|733723.1|732723.1|733738.4|732738.4|733742.2|732742.2|733714.6|732714.6|26
1628857770000|2021-08-13 12:29:30|733737.7|732737.7|733769.5|732769.5|733784.9|732784.9|733736.5|732736.5|28
1628857780000|2021-08-13 12:29:40|733763.7|732763.7|733780.9|732780.9|734285.6|732789.4|733760.6|732285.6|30
1628857790000|2021-08-13 12:29:50|734281.6|732281.6|734286.9|732286.9|734295.3|732295.3|734273.5|732273.5|23
1628857800000|2021-08-13 12:30:00|734285.7|732285.7|733773|732773|734293.4|732776.5|733769.5|732281.4|25
1628857810000|2021-08-13 12:30:10|733763.9|732763.9|733745.2|732745.2|733782.6|732782.6|733736.8|732736.8|30
1628857820000|2021-08-13 12:30:20|733750.3|732750.3|733756.2|732756.2|733766.5|732766.5|733741.5|732741.5|19
1628857830000|2021-08-13 12:30:30|733755.7|732755.7|733699.7|732699.7|733757.2|732757.2|733687.3|732687.3|37
1628857840000|2021-08-13 12:30:40|733702.1|732702.1|733666.2|732666.2|733708|732708|733657.2|732657.2|37
1628857850000|2021-08-13 12:30:50|733677.8|732677.8|733695.1|732695.1|733696.1|732696.1|733665.9|732665.9|32
1628857860000|2021-08-13 12:31:00|733694.2|732694.2|733730.6|732730.6|733747.8|732747.8|733681.4|732681.4|38
1628857870000|2021-08-13 12:31:10|733730.3|732730.3|733700.7|732700.7|733745|732745|733699.5|732699.5|37
1628857880000|2021-08-13 12:31:20|733700|732700|733680|732680|733706.9|732706.9|733671.2|732671.2|31
1628857890000|2021-08-13 12:31:30|733679.5|732679.5|733692.6|732692.6|733702.8|732702.8|733671.2|732671.2|33
1628857900000|2021-08-13 12:31:40|733689|732689|733745.1|732745.1|733745.1|732745.1|733685.8|732685.8|35
1628857910000|2021-08-13 12:31:50|733746|732746|733762.6|732762.6|733762.6|732762.6|733737.2|732737.2|33
1628857920000|2021-08-13 12:32:00|733756|732756|733795|732795|733816.5|732816.5|733746.5|732746.5|31
1628857930000|2021-08-13 12:32:10|733796.7|732796.7|733795.4|732795.4|733806.2|732806.2|733789.5|732789.5|25
1628857940000|2021-08-13 12:32:20|733797.1|732797.1|733724.3|732724.3|733798.7|732798.7|733724.3|732724.3|26
1628857950000|2021-08-13 12:32:30|733717.6|732717.6|733714.1|732714.1|733725.8|732725.8|733705.9|732705.9|24
1628857960000|2021-08-13 12:32:40|733713.1|732713.1|733670|732670|733714.7|732714.7|733658.4|732658.4|33
1628857970000|2021-08-13 12:32:50|733678.8|732678.8|733686.8|732686.8|733705.8|732705.8|733678.8|732678.8|32
1628857980000|2021-08-13 12:33:00|733688|732688|733668.9|732668.9|733689.5|732689.5|733653.1|732653.1|28
1628857990000|2021-08-13 12:33:10|733668.8|732668.8|733661.3|732661.3|733672|732672|733652.5|732652.5|23
1628858000000|2021-08-13 12:33:20|733660.4|732660.4|733654.4|732654.4|733662.8|732662.8|733644.6|732644.6|23
1628858010000|2021-08-13 12:33:30|733658|732658|733661.1|732661.1|733667.6|732667.6|733654.2|732654.2|18
1628858020000|2021-08-13 12:33:40|733661.3|732661.3|733666.8|732666.8|733673.8|732673.8|733655.6|732655.6|25
1628858030000|2021-08-13 12:33:50|733666.7|732666.7|733677.5|732677.5|733677.5|732677.5|733666.7|732666.7|35
1628858040000|2021-08-13 12:34:00|733676.8|732676.8|733698|732698|733702.7|732702.7|733676.6|732676.6|23
1628858050000|2021-08-13 12:34:10|733698.1|732698.1|733706.3|732706.3|733708.1|732708.1|733692.6|732692.6|30
1628858060000|2021-08-13 12:34:20|733707|732707|733702.6|732702.6|733707.5|732707.5|733699.6|732699.6|22
1628858070000|2021-08-13 12:34:30|733702.2|732702.2|733710.4|732710.4|733710.4|732710.4|733702.2|732702.2|21
1628858080000|2021-08-13 12:34:40|733709.2|732709.2|733731|732731|733740.5|732740.5|733708.2|732708.2|30
1628858090000|2021-08-13 12:34:50|733731.2|732731.2|733750.5|732750.5|733754.8|732754.8|733729.5|732729.5|33
1628858100000|2021-08-13 12:35:00|733748.1|732748.1|733729.2|732729.2|733760.9|732760.9|733729.2|732729.2|39
1628858110000|2021-08-13 12:35:10|733711.7|732711.7|733735.5|732735.5|733742.4|732742.4|733711.7|732711.7|29
1628858120000|2021-08-13 12:35:20|733734.1|732734.1|733733.2|732733.2|733738.1|732738.1|733726.9|732726.9|22
1628858130000|2021-08-13 12:35:30|733730.6|732730.6|733687.7|732687.7|733739.6|732739.6|733653.4|732653.4|32
1628858140000|2021-08-13 12:35:40|733705.6|732705.6|733719.3|732719.3|733737.1|732737.1|733692.6|732692.6|35
1628858150000|2021-08-13 12:35:50|733722.4|732722.4|733712.8|732712.8|733725.7|732725.7|733711.9|732711.9|32
1628858160000|2021-08-13 12:36:00|733714.4|732714.4|733717.5|732717.5|733731.8|732731.8|733712.6|732712.6|27
1628858170000|2021-08-13 12:36:10|733716.9|732716.9|733724.2|732724.2|733749|732749|733716.9|732716.9|33
1628858180000|2021-08-13 12:36:20|733736.1|732736.1|733771|732771|733778|732778|733726.6|732726.6|29
1628858190000|2021-08-13 12:36:30|733762.8|732762.8|733763.7|732763.7|733766|732766|733757.1|732757.1|24
1628858200000|2021-08-13 12:36:40|733762.6|732762.6|733771.5|732771.5|733776.6|732776.6|733762.6|732762.6|19
1628858210000|2021-08-13 12:36:50|733757.7|732757.7|733725.3|732725.3|733757.7|732757.7|733723.7|732723.7|31
1628858220000|2021-08-13 12:37:00|733725|732725|733715.7|732715.7|733725|732725|733709.1|732709.1|20
1628858230000|2021-08-13 12:37:10|733715.6|732715.6|733711|732711|733722.6|732722.6|733711|732711|15
1628858240000|2021-08-13 12:37:20|733719.6|732719.6|733722.4|732722.4|733725.4|732725.4|733713.5|732713.5|19
1628858250000|2021-08-13 12:37:30|733717.5|732717.5|733747.1|732747.1|733748.9|732748.9|733716.7|732716.7|19
1628858260000|2021-08-13 12:37:40|733748.8|732748.8|733743.2|732743.2|733748.8|732748.8|733735.8|732735.8|14
1628858270000|2021-08-13 12:37:50|733743.7|732743.7|733757.6|732757.6|733757.6|732757.6|733735.8|732735.8|18
1628858280000|2021-08-13 12:38:00|733755.5|732755.5|733758.1|732758.1|733758.1|732758.1|733749.1|732749.1|15
1628858290000|2021-08-13 12:38:10|733758.5|732758.5|733758.2|732758.2|733761.2|732761.2|733754|732754|13
1628858300000|2021-08-13 12:38:20|733761.4|732761.4|733758.9|732758.9|733761.5|732761.5|733758.9|732758.9|7
1628858310000|2021-08-13 12:38:30|733758.6|732758.6|733664.1|732664.1|733759.3|732759.3|733664.1|732664.1|32
1628858320000|2021-08-13 12:38:40|733656.8|732656.8|733605.1|732605.1|733659.1|732659.1|733599.5|732599.5|30
1628858330000|2021-08-13 12:38:50|733608.8|732608.8|733604.5|732604.5|733608.8|732608.8|733577.1|732577.1|33
1628858340000|2021-08-13 12:39:00|733603.4|732603.4|733532.8|732532.8|733620.8|732620.8|733532.8|732532.8|38
1628858350000|2021-08-13 12:39:10|733532.9|732532.9|733454|732454|733532.9|732532.9|733435.4|732435.4|31
1628858360000|2021-08-13 12:39:20|733456.9|732456.9|733478.4|732478.4|733508|732508|733456.9|732456.9|35
1628858370000|2021-08-13 12:39:30|733479.5|732479.5|733478|732478|733489|732489|733391.7|732391.7|32
1628858380000|2021-08-13 12:39:40|733471.8|732471.8|733448.7|732448.7|733477.9|732477.9|733436.6|732436.6|33
1628858390000|2021-08-13 12:39:50|733505.1|732505.1|733530.9|732530.9|733543.3|732543.3|733502.1|732502.1|25
1628858400000|2021-08-13 12:40:00|733536|732536|733531.3|732531.3|733536|732536|733526|732526|17
1628858410000|2021-08-13 12:40:10|733526.6|732526.6|733537|732537|733542.8|732542.8|733526.6|732526.6|22
1628858420000|2021-08-13 12:40:20|733538.7|732538.7|733536.3|732536.3|733550|732550|733536.3|732536.3|14
1628858430000|2021-08-13 12:40:30|733534.1|732534.1|733539.7|732539.7|733539.7|732539.7|733500.9|732500.9|19
1628858440000|2021-08-13 12:40:40|733532.1|732532.1|733551.8|732551.8|733551.8|732551.8|733530.2|732530.2|9
1628858450000|2021-08-13 12:40:50|733552.1|732552.1|733568.9|732568.9|733577.3|732577.3|733543.7|732543.7|19
1628858460000|2021-08-13 12:41:00|733567.2|732567.2|733566.4|732566.4|733571.4|732571.4|733566.2|732566.2|21
1628858470000|2021-08-13 12:41:10|733567.7|732567.7|733378.8|732378.8|733567.7|732567.7|733359.3|732359.3|31
1628858480000|2021-08-13 12:41:20|733390|732390|733432.9|732432.9|733446.6|732446.6|733379.8|732379.8|25
1628858490000|2021-08-13 12:41:30|733435.6|732435.6|733430.5|732430.5|733454.8|732454.8|733428|732428|19
1628858500000|2021-08-13 12:41:40|733431.9|732431.9|733446.5|732446.5|733460.6|732460.6|733431.9|732431.9|31
1628858510000|2021-08-13 12:41:50|733441.7|732441.7|733424.5|732424.5|733465|732465|733424.5|732424.5|25
1628858520000|2021-08-13 12:42:00|733413.1|732413.1|733483.7|732483.7|733492.7|732492.7|733396.8|732396.8|26
1628858530000|2021-08-13 12:42:10|733477.4|732477.4|733529|732529|733536.4|732536.4|733477.4|732477.4|32
1628858540000|2021-08-13 12:42:20|733533.3|732533.3|733551.5|732551.5|733559|732559|733531.4|732531.4|21
1628858550000|2021-08-13 12:42:30|733553.6|732553.6|733561.6|732561.6|733571.3|732571.3|733551.2|732551.2|18
1628858560000|2021-08-13 12:42:40|733561.2|732561.2|733693|732693|733693|732693|733561.2|732561.2|28
1628858570000|2021-08-13 12:42:50|733687.2|732687.2|733719|732719|733719|732719|733670.3|732670.3|30
1628858580000|2021-08-13 12:43:00|733712.6|732712.6|733835.1|732835.1|733836.7|732836.7|733712.6|732712.6|27
1628858590000|2021-08-13 12:43:10|733835|732835|733867.1|732867.1|733867.4|732867.4|733824.9|732824.9|27
1628858600000|2021-08-13 12:43:20|733866.5|732866.5|733873.7|732873.7|733892.6|732892.6|733862.3|732862.3|17
1628858610000|2021-08-13 12:43:30|733874.4|732874.4|733883.5|732883.5|733887.3|732887.3|733873.7|732873.7|23
1628858620000|2021-08-13 12:43:40|733880.4|732880.4|733946.4|732946.4|733955.8|732955.8|733869.8|732869.8|28
1628858630000|2021-08-13 12:43:50|733938|732938|733937.7|732937.7|733944.2|732944.2|733922.5|732922.5|37
1628858640000|2021-08-13 12:44:00|733936.6|732936.6|733971.5|732971.5|733981.1|732981.1|733923|732923|39
1628858650000|2021-08-13 12:44:10|733961.6|732961.6|733955.6|732955.6|733965.6|732965.6|733929.8|732929.8|37
1628858660000|2021-08-13 12:44:20|733954.4|732954.4|733955.8|732955.8|733969|732969|733945.8|732945.8|28
1628858670000|2021-08-13 12:44:30|733954.6|732954.6|733931.8|732931.8|733954.8|732954.8|733931.8|732931.8|29
1628858680000|2021-08-13 12:44:40|733927.8|732927.8|733915.7|732915.7|733937.1|732937.1|733915.7|732915.7|21
1628858690000|2021-08-13 12:44:50|733915|732915|733900.9|732900.9|733917.4|732917.4|733900.9|732900.9|27
1628858700000|2021-08-13 12:45:00|733917.4|732917.4|733857.5|732857.5|733921.3|732921.3|733856|732856|36
1628858710000|2021-08-13 12:45:10|733855.3|732855.3|733866.4|732866.4|733886.5|732886.5|733851.1|732851.1|29
1628858720000|2021-08-13 12:45:20|733868.9|732868.9|733918.9|732918.9|733918.9|732918.9|733859.9|732859.9|34
1628858730000|2021-08-13 12:45:30|733916.2|732916.2|733912.5|732912.5|733919|732919|733899.3|732899.3|35
1628858740000|2021-08-13 12:45:40|733906.7|732906.7|733853.8|732853.8|733928.2|732928.2|733845.3|732845.3|31
1628858750000|2021-08-13 12:45:50|733854.6|732854.6|733867|732867|733867|732867|733852.6|732852.6|21
1628858760000|2021-08-13 12:46:00|733865.9|732865.9|733924.9|732924.9|733934.4|732934.4|733863|732863|25
1628858770000|2021-08-13 12:46:10|733924.3|732924.3|733916.7|732916.7|733924.3|732924.3|733908|732908|18
1628858780000|2021-08-13 12:46:20|733917.3|732917.3|733992.7|732992.7|734012.3|733012.3|733917.3|732917.3|29
1628858790000|2021-08-13 12:46:30|733984.4|732984.4|733995.9|732995.9|734004.6|733004.6|733979.8|732979.8|30
1628858800000|2021-08-13 12:46:40|733987.9|732987.9|734006|733006|734006|733006|733985.1|732985.1|28
1628858810000|2021-08-13 12:46:50|734012.9|733012.9|734014.6|733014.6|734014.6|733014.6|733996.3|732996.3|25
1628858820000|2021-08-13 12:47:00|734014.7|733014.7|734017.7|733017.7|734030.5|733030.5|734008.8|733008.8|25
1628858830000|2021-08-13 12:47:10|734018.3|733018.3|734005.7|733005.7|734018.3|733018.3|734005.6|733005.6|25
1628858840000|2021-08-13 12:47:20|734005.6|733005.6|734005.4|733005.4|734031.1|733031.1|733997.1|732997.1|23
1628858850000|2021-08-13 12:47:30|734005.7|733005.7|734058.1|733058.1|734076.5|733076.5|734003.8|733003.8|30
1628858860000|2021-08-13 12:47:40|734056.3|733056.3|734032.5|733032.5|734531.6|733064|734014.4|732531.6|32
1628858870000|2021-08-13 12:47:50|734032.7|733032.7|733968.2|732968.2|734033.2|733033.2|733952.3|732952.3|34
1628858880000|2021-08-13 12:48:00|733965.7|732965.7|733965.8|732965.8|733977.7|732977.7|733944|732944|34
1628858890000|2021-08-13 12:48:10|733965.6|732965.6|733977.5|732977.5|733992.6|732992.6|733965.6|732965.6|34
1628858900000|2021-08-13 12:48:20|733974.6|732974.6|733973.9|732973.9|733980.2|732980.2|733960.4|732960.4|34
1628858910000|2021-08-13 12:48:30|733975.3|732975.3|733996.7|732996.7|734016.8|733016.8|733964.9|732964.9|31
1628858920000|2021-08-13 12:48:40|734004.8|733004.8|733991.7|732991.7|734006.5|733006.5|733989.8|732989.8|28
1628858930000|2021-08-13 12:48:50|733991|732991|733972.8|732972.8|733995.7|732995.7|733967|732967|30
1628858940000|2021-08-13 12:49:00|733982.9|732982.9|734001.7|733001.7|734015.3|733015.3|733982.4|732982.4|37
1628858950000|2021-08-13 12:49:10|734005.3|733005.3|734034.4|733034.4|734039.1|733039.1|734004.1|733004.1|35
1628858960000|2021-08-13 12:49:20|734032.3|733032.3|734029.2|733029.2|734036.8|733036.8|734029|733029|27
1628858970000|2021-08-13 12:49:30|734028.2|733028.2|734004.7|733004.7|734030.9|733030.9|734004.7|733004.7|32
1628858980000|2021-08-13 12:49:40|734008.9|733008.9|734009.6|733009.6|734017.1|733017.1|734003.9|733003.9|29
1628858990000|2021-08-13 12:49:50|734019.9|733019.9|734023.1|733023.1|734023.9|733023.9|734008|733008|32
1628859000000|2021-08-13 12:50:00|734021.3|733021.3|733989.6|732989.6|734023.8|733023.8|733982.5|732982.5|29
1628859010000|2021-08-13 12:50:10|733994.2|732994.2|733994.7|732994.7|734001.3|733001.3|733989.2|732989.2|33
1628859020000|2021-08-13 12:50:20|733995.9|732995.9|734016.7|733016.7|734026.5|733026.5|733991.7|732991.7|37
1628859030000|2021-08-13 12:50:30|734018.5|733018.5|734037.8|733037.8|734043|733043|734015.1|733015.1|34
1628859040000|2021-08-13 12:50:40|734040.8|733040.8|734092|733092|734102.9|733102.9|734032.6|733032.6|34
1628859050000|2021-08-13 12:50:50|734095.3|733095.3|734091.1|733091.1|734097.1|733097.1|734059.2|733059.2|36
1628859060000|2021-08-13 12:51:00|734094.4|733094.4|734106.7|733106.7|734109.5|733109.5|734088.6|733088.6|33
1628859070000|2021-08-13 12:51:10|734091.9|733091.9|734127.9|733127.9|734143.7|733143.7|734091.9|733091.9|35
1628859080000|2021-08-13 12:51:20|734125.6|733125.6|734128.1|733128.1|734129.9|733129.9|734122|733122|25
1628859090000|2021-08-13 12:51:30|734124.2|733124.2|734122.1|733122.1|734127|733127|734120.2|733120.2|22
1628859100000|2021-08-13 12:51:40|734114.2|733114.2|734172.3|733172.3|734179.7|733179.7|734105.8|733105.8|25
1628859110000|2021-08-13 12:51:50|734171.5|733171.5|734183.7|733183.7|734184.9|733184.9|734169.5|733169.5|22
1628859120000|2021-08-13 12:52:00|734184|733184|734178.7|733178.7|734188.7|733188.7|734175.9|733175.9|19
1628859130000|2021-08-13 12:52:10|734177.5|733177.5|734181.8|733181.8|734183.5|733183.5|734177.5|733177.5|16
1628859140000|2021-08-13 12:52:20|734182.9|733182.9|734238.3|733238.3|734246.5|733246.5|734181.2|733181.2|24
1628859150000|2021-08-13 12:52:30|734238.1|733238.1|734179.9|733179.9|734243|733243|734172.8|733172.8|33
1628859160000|2021-08-13 12:52:40|734177.9|733177.9|734186.7|733186.7|734196.3|733196.3|734177.3|733177.3|21
1628859170000|2021-08-13 12:52:50|734183.1|733183.1|734150.8|733150.8|734652|733184.7|734137.1|732646.8|30
1628859180000|2021-08-13 12:53:00|734150|733150|734147.3|733147.3|734152.9|733152.9|734144.3|733144.3|19
1628859190000|2021-08-13 12:53:10|734145.1|733145.1|734092.6|733092.6|734151.6|733151.6|734089.1|733089.1|26
1628859200000|2021-08-13 12:53:20|734086.5|733086.5|734116.3|733116.3|734116.3|733116.3|734086.5|733086.5|39
1628859210000|2021-08-13 12:53:30|734115.6|733115.6|734116|733116|734136.8|733136.8|734102.8|733102.8|34
1628859220000|2021-08-13 12:53:40|734105.5|733105.5|734130.1|733130.1|734142.2|733142.2|734090.5|733090.5|35
1628859230000|2021-08-13 12:53:50|734127.9|733127.9|734136.9|733136.9|734147.8|733147.8|734106.9|733106.9|36
1628859240000|2021-08-13 12:54:00|734131.3|733131.3|734149.2|733149.2|734149.4|733149.4|734131.3|733131.3|32
1628859250000|2021-08-13 12:54:10|734146.7|733146.7|734136.5|733136.5|734162.6|733162.6|734110.7|733110.7|31
1628859260000|2021-08-13 12:54:20|734139.8|733139.8|734109.8|733109.8|734139.8|733139.8|734105.5|733105.5|26
1628859270000|2021-08-13 12:54:30|734113.1|733113.1|734096.5|733096.5|734113.1|733113.1|734096.5|733096.5|17
1628859280000|2021-08-13 12:54:40|734093.8|733093.8|734078.3|733078.3|734094.4|733094.4|734065.2|733065.2|25
1628859290000|2021-08-13 12:54:50|734071.3|733071.3|734034.9|733034.9|734080.8|733080.8|734034.4|733034.4|30
1628859300000|2021-08-13 12:55:00|734045.9|733045.9|733992.8|732992.8|734055.7|733055.7|733992.8|732992.8|39
1628859310000|2021-08-13 12:55:10|733994.5|732994.5|734010.6|733010.6|734011.2|733011.2|733985.6|732985.6|36
1628859320000|2021-08-13 12:55:20|734013.4|733013.4|733976.4|732976.4|734017.7|733017.7|733968.4|732968.4|39
1628859330000|2021-08-13 12:55:30|733977.9|732977.9|733972.6|732972.6|733993.1|732993.1|733962.6|732962.6|32
1628859340000|2021-08-13 12:55:40|733971.7|732971.7|734118.7|733118.7|734572.8|733135.3|733971.7|732548.2|33
1628859350000|2021-08-13 12:55:50|734125.1|733125.1|734102|733102|734609.9|733125.1|734096.2|732599.5|35
1628859360000|2021-08-13 12:56:00|734100.3|733100.3|734595.8|732595.8|734617.6|733119|734091.3|732584.3|36
1628859370000|2021-08-13 12:56:10|734593.8|732593.8|734096.9|733096.9|734593.8|733108.3|734079|732593.8|35
1628859380000|2021-08-13 12:56:20|734097.4|733097.4|734119.7|733119.7|734618.4|733134.5|734097.4|732610.7|34
1628859390000|2021-08-13 12:56:30|734123.6|733123.6|734128.4|733128.4|734143.9|733143.9|734106.1|733106.1|36
1628859400000|2021-08-13 12:56:40|734148.5|733148.5|734152.5|733152.5|734152.5|733152.5|734102.8|733102.8|39
1628859410000|2021-08-13 12:56:50|734141.5|733141.5|734177.9|733177.9|734196.1|733196.1|734107.7|733107.7|39
1628859420000|2021-08-13 12:57:00|734176.3|733176.3|734150.6|733150.6|734181.1|733181.1|734140.7|733140.7|37
1628859430000|2021-08-13 12:57:10|734141|733141|734183.8|733183.8|734185.5|733185.5|734136.3|733136.3|35
1628859440000|2021-08-13 12:57:20|734186|733186|734197.1|733197.1|734207.7|733207.7|734186|733186|29
1628859450000|2021-08-13 12:57:30|734196.5|733196.5|734230.5|733230.5|734230.5|733230.5|734193.4|733193.4|22
1628859460000|2021-08-13 12:57:40|734228.5|733228.5|734233|733233|734754.2|733280.1|734211.3|732747.8|32
1628859470000|2021-08-13 12:57:50|734232.1|733232.1|734279.6|733279.6|734294.7|733294.7|734232.1|733232.1|33
1628859480000|2021-08-13 12:58:00|734279.1|733279.1|734243.9|733243.9|734279.1|733279.1|734238.8|733238.8|35
1628859490000|2021-08-13 12:58:10|734244.1|733244.1|734234.9|733234.9|734266.2|733266.2|734231.4|733231.4|39
1628859500000|2021-08-13 12:58:20|734251.4|733251.4|734253.1|733253.1|734253.1|733253.1|734225.6|733225.6|32
1628859510000|2021-08-13 12:58:30|734234.8|733234.8|734282.4|733282.4|734284.5|733284.5|734230.6|733230.6|26
1628859520000|2021-08-13 12:58:40|734272.5|733272.5|734266.6|733266.6|734280.6|733280.6|734210.4|733210.4|39
1628859530000|2021-08-13 12:58:50|734259.3|733259.3|734284.7|733284.7|734291.7|733291.7|734236.9|733236.9|31
1628859540000|2021-08-13 12:59:00|734285.6|733285.6|734252|733252|734289.7|733289.7|734252|733252|24
1628859550000|2021-08-13 12:59:10|734256.5|733256.5|734299.9|733299.9|734301.6|733301.6|734256.5|733256.5|32
1628859560000|2021-08-13 12:59:20|734299|733299|734308.2|733308.2|734326.6|733326.6|734294.5|733294.5|24
1628859570000|2021-08-13 12:59:30|734309.7|733309.7|734307.5|733307.5|734316.7|733316.7|734295.4|733295.4|29
1628859580000|2021-08-13 12:59:40|734314.1|733314.1|734305.9|733305.9|734316.3|733316.3|734293.2|733293.2|29
1628859590000|2021-08-13 12:59:50|734304.9|733304.9|734307.7|733307.7|734311.3|733311.3|734293.8|733293.8|30
1628859600000|2021-08-13 13:00:00|734310.3|733310.3|734250.9|733250.9|734310.3|733310.3|734250.9|733250.9|33
1628859610000|2021-08-13 13:00:10|734251.2|733251.2|734270.2|733270.2|734286.6|733286.6|734251.2|733251.2|37
1628859620000|2021-08-13 13:00:20|734268|733268|734224.7|733224.7|734275.8|733275.8|734217.5|733217.5|30
1628859630000|2021-08-13 13:00:30|734219|733219|734227.9|733227.9|734235.4|733235.4|734219|733219|20
1628859640000|2021-08-13 13:00:40|734225.5|733225.5|734172.7|733172.7|734227.3|733227.3|734170.3|733170.3|19
1628859650000|2021-08-13 13:00:50|734174.1|733174.1|734184.3|733184.3|734203.2|733203.2|734172.3|733172.3|20
1628859660000|2021-08-13 13:01:00|734186.1|733186.1|734174.4|733174.4|734199.6|733199.6|734174.4|733174.4|29
1628859670000|2021-08-13 13:01:10|734172.8|733172.8|734194|733194|734197.9|733197.9|734172.8|733172.8|20
1628859680000|2021-08-13 13:01:20|734186|733186|734180.4|733180.4|734190.8|733190.8|734180.3|733180.3|30
1628859690000|2021-08-13 13:01:30|734175.3|733175.3|734159.4|733159.4|734175.5|733175.5|734152.3|733152.3|36
1628859700000|2021-08-13 13:01:40|734158|733158|734174.1|733174.1|734184|733184|734153.1|733153.1|36
1628859710000|2021-08-13 13:01:50|734175.5|733175.5|734121.1|733121.1|734201.2|733201.2|734114.5|733114.5|39
1628859720000|2021-08-13 13:02:00|734114.3|733114.3|734122.9|733122.9|734122.9|733122.9|734106|733106|37
1628859730000|2021-08-13 13:02:10|734124|733124|734124.6|733124.6|734130.5|733130.5|734106.3|733106.3|37
1628859740000|2021-08-13 13:02:20|734127.9|733127.9|734106.3|733106.3|734129.5|733129.5|734103.2|733103.2|32
1628859750000|2021-08-13 13:02:30|734105.4|733105.4|734124.6|733124.6|734133.8|733133.8|734083.8|733083.8|33
1628859760000|2021-08-13 13:02:40|734122.9|733122.9|734116.1|733116.1|734124.6|733124.6|734115.9|733115.9|29
1628859770000|2021-08-13 13:02:50|734119.4|733119.4|734127.8|733127.8|734131.1|733131.1|734112.7|733112.7|26
1628859780000|2021-08-13 13:03:00|734129.1|733129.1|734158.7|733158.7|734158.7|733158.7|734114.5|733114.5|26
1628859790000|2021-08-13 13:03:10|734156.3|733156.3|734151|733151|734219.5|733219.5|734151|733151|36
1628859800000|2021-08-13 13:03:20|734149.5|733149.5|734214.8|733214.8|734218.1|733218.1|734149.5|733149.5|34
1628859810000|2021-08-13 13:03:30|734214.7|733214.7|734192.2|733192.2|734223.3|733223.3|734192.2|733192.2|29
1628859820000|2021-08-13 13:03:40|734686.8|732686.8|734167.1|733167.1|734686.8|733212.6|734166|732686.8|33
1628859830000|2021-08-13 13:03:50|734157.6|733157.6|734123.1|733123.1|734157.6|733157.6|734101.9|733101.9|34
1628859840000|2021-08-13 13:04:00|734113.9|733113.9|734110|733110|734138.4|733138.4|734090.5|733090.5|32
1628859850000|2021-08-13 13:04:10|734107.5|733107.5|734104.3|733104.3|734107.7|733107.7|734089.3|733089.3|26
1628859860000|2021-08-13 13:04:20|734099.8|733099.8|734089.2|733089.2|734101.7|733101.7|734089.1|733089.1|17
1628859870000|2021-08-13 13:04:30|734083|733083|734078.9|733078.9|734093.1|733093.1|734069|733069|23
1628859880000|2021-08-13 13:04:40|734069.2|733069.2|734061|733061|734075.2|733075.2|734059.8|733059.8|20
1628859890000|2021-08-13 13:04:50|734067.3|733067.3|734067.3|733067.3|734072.2|733072.2|734063.8|733063.8|23
1628859900000|2021-08-13 13:05:00|734068.2|733068.2|734072.9|733072.9|734081.4|733081.4|734058.3|733058.3|27
1628859910000|2021-08-13 13:05:10|734073.3|733073.3|734091.3|733091.3|734094.2|733094.2|734069.9|733069.9|28
1628859920000|2021-08-13 13:05:20|734092.4|733092.4|733976.7|732976.7|734094.6|733094.6|733970.2|732970.2|28
1628859930000|2021-08-13 13:05:30|733972.8|732972.8|733945.9|732945.9|733997.5|732997.5|733945.1|732945.1|28
1628859940000|2021-08-13 13:05:40|733948.7|732948.7|733928.6|732928.6|733948.7|732948.7|733923.4|732923.4|25
1628859950000|2021-08-13 13:05:50|733929.5|732929.5|733933.2|732933.2|733952.4|732952.4|733924.4|732924.4|28
1628859960000|2021-08-13 13:06:00|733938.3|732938.3|733842|732842|733938.3|732938.3|733837.4|732837.4|37
1628859970000|2021-08-13 13:06:10|733843.7|732843.7|733863.1|732863.1|733863.8|732863.8|733839.4|732839.4|30
1628859980000|2021-08-13 13:06:20|733863.5|732863.5|733892.1|732892.1|733913.9|732913.9|733862.1|732862.1|29
1628859990000|2021-08-13 13:06:30|733892.8|732892.8|733938.7|732938.7|733978.3|732978.3|733887.5|732887.5|20
1628860000000|2021-08-13 13:06:40|733939.2|732939.2|733986.2|732986.2|733988.9|732988.9|733933.2|732933.2|34
1628860010000|2021-08-13 13:06:50|733987.5|732987.5|733989.8|732989.8|734000.6|733000.6|733985.2|732985.2|22
1628860020000|2021-08-13 13:07:00|733988.9|732988.9|733986.9|732986.9|733996.9|732996.9|733980.5|732980.5|23
1628860030000|2021-08-13 13:07:10|733987.4|732987.4|733988.3|732988.3|733991.3|732991.3|733983|732983|25
1628860040000|2021-08-13 13:07:20|733992|732992|734006.5|733006.5|734048.4|733048.4|733992|732992|37
1628860050000|2021-08-13 13:07:30|734004.8|733004.8|734012.8|733012.8|734016.4|733016.4|733980.4|732980.4|36
1628860060000|2021-08-13 13:07:40|734013.5|733013.5|734008.7|733008.7|734020.3|733020.3|734004.5|733004.5|25
1628860070000|2021-08-13 13:07:50|734009.3|733009.3|734003.1|733003.1|734011.6|733011.6|733999.5|732999.5|25
1628860080000|2021-08-13 13:08:00|734002.9|733002.9|733997.4|732997.4|734005|733005|733996.6|732996.6|21
1628860090000|2021-08-13 13:08:10|733998|732998|734028.1|733028.1|734042.3|733042.3|733982.1|732982.1|33
1628860100000|2021-08-13 13:08:20|734027.8|733027.8|733984.5|732984.5|734030.2|733030.2|733984.5|732984.5|28
1628860110000|2021-08-13 13:08:30|733986.2|732986.2|734016.4|733016.4|734034.7|733034.7|733957.8|732957.8|32
1628860120000|2021-08-13 13:08:40|734020|733020|734090.1|733090.1|734090.1|733090.1|734020|733020|33
1628860130000|2021-08-13 13:08:50|734096.8|733096.8|734086.5|733086.5|734105.5|733105.5|734086.3|733086.3|28
1628860140000|2021-08-13 13:09:00|734103.9|733103.9|734085.1|733085.1|734105.2|733105.2|734084.7|733084.7|25
1628860150000|2021-08-13 13:09:10|734098.5|733098.5|734108.8|733108.8|734123.1|733123.1|734085.1|733085.1|26
1628860160000|2021-08-13 13:09:20|734109.2|733109.2|734102.7|733102.7|734141.5|733141.5|734089.5|733089.5|31
1628860170000|2021-08-13 13:09:30|734104.1|733104.1|734099.6|733099.6|734111.7|733111.7|734099.6|733099.6|23
1628860180000|2021-08-13 13:09:40|734100.4|733100.4|734118|733118|734118.4|733118.4|734100.4|733100.4|19
1628860190000|2021-08-13 13:09:50|734109.3|733109.3|734036.3|733036.3|734132.2|733132.2|734032.3|733032.3|24
1628860200000|2021-08-13 13:10:00|734035.7|733035.7|734046.9|733046.9|734049|733049|734014|733014|35
1628860210000|2021-08-13 13:10:10|734043.3|733043.3|734040|733040|734044.4|733044.4|734036.3|733036.3|27
1628860220000|2021-08-13 13:10:20|734040.1|733040.1|734103|733103|734116|733116|734040.1|733040.1|31
1628860230000|2021-08-13 13:10:30|734103.6|733103.6|734115.6|733115.6|734120.5|733120.5|734103.6|733103.6|29
1628860240000|2021-08-13 13:10:40|734113|733113|734124.3|733124.3|734136.8|733136.8|734105.4|733105.4|32
1628860250000|2021-08-13 13:10:50|734125.7|733125.7|734131.8|733131.8|734142.9|733142.9|734123.7|733123.7|35
1628860260000|2021-08-13 13:11:00|734131.3|733131.3|734129.6|733129.6|734145.2|733145.2|734125.5|733125.5|28
1628860270000|2021-08-13 13:11:10|734127.4|733127.4|734141.1|733141.1|734147|733147|734127.4|733127.4|26
1628860280000|2021-08-13 13:11:20|734137.5|733137.5|734132.9|733132.9|734149.8|733149.8|734126.7|733126.7|31
1628860290000|2021-08-13 13:11:30|734130.7|733130.7|734128.3|733128.3|734140.5|733140.5|734125.6|733125.6|29
1628860300000|2021-08-13 13:11:40|734125.2|733125.2|734150.2|733150.2|734150.2|733150.2|734125.2|733125.2|28
1628860310000|2021-08-13 13:11:50|734168.2|733168.2|734062.3|733062.3|734168.2|733168.2|734061.6|733061.6|31
1628860320000|2021-08-13 13:12:00|734061.4|733061.4|734079.7|733079.7|734087.8|733087.8|734050.6|733050.6|35
1628860330000|2021-08-13 13:12:10|734082.9|733082.9|734040.5|733040.5|734086.9|733086.9|734034.3|733034.3|37
1628860340000|2021-08-13 13:12:20|734040.8|733040.8|734066.7|733066.7|734066.7|733066.7|734037|733037|31
1628860350000|2021-08-13 13:12:30|734061.6|733061.6|734075.2|733075.2|734096.8|733096.8|734061.6|733061.6|35
1628860360000|2021-08-13 13:12:40|734084.7|733084.7|734058.9|733058.9|734084.7|733084.7|734058.9|733058.9|30
1628860370000|2021-08-13 13:12:50|734065.4|733065.4|734063.7|733063.7|734067.4|733067.4|734061.6|733061.6|22
1628860380000|2021-08-13 13:13:00|734064|733064|734100|733100|734108.9|733108.9|734063.4|733063.4|20
1628860390000|2021-08-13 13:13:10|734096|733096|734083.6|733083.6|734098.7|733098.7|734082.4|733082.4|23
1628860400000|2021-08-13 13:13:20|734084.6|733084.6|734083.3|733083.3|734085|733085|734081.8|733081.8|22
1628860410000|2021-08-13 13:13:30|734082.8|733082.8|734097.1|733097.1|734099.3|733099.3|734081.3|733081.3|24
1628860420000|2021-08-13 13:13:40|734095.7|733095.7|734086|733086|734102.5|733102.5|734086|733086|12
1628860430000|2021-08-13 13:13:50|734089.5|733089.5|734086.3|733086.3|734101.7|733101.7|734078|733078|29
1628860440000|2021-08-13 13:14:00|734078.8|733078.8|734090.3|733090.3|734115.4|733115.4|734078.8|733078.8|26
1628860450000|2021-08-13 13:14:10|734090.9|733090.9|734097.5|733097.5|734097.5|733097.5|734085.2|733085.2|27
1628860460000|2021-08-13 13:14:20|734089.1|733089.1|734092.5|733092.5|734111.2|733111.2|734089.1|733089.1|28
1628860470000|2021-08-13 13:14:30|734093.3|733093.3|734089.8|733089.8|734112.1|733112.1|734089.8|733089.8|24
1628860480000|2021-08-13 13:14:40|734091.2|733091.2|734109.9|733109.9|734119.5|733119.5|734091.2|733091.2|22
1628860490000|2021-08-13 13:14:50|734110.4|733110.4|734102.2|733102.2|734111.2|733111.2|734095.5|733095.5|33
1628860500000|2021-08-13 13:15:00|734103.5|733103.5|734087.6|733087.6|734108.1|733108.1|734078.1|733078.1|33
1628860510000|2021-08-13 13:15:10|734104.4|733104.4|734093.9|733093.9|734104.4|733104.4|734078.5|733078.5|33
1628860520000|2021-08-13 13:15:20|734095.2|733095.2|734107.1|733107.1|734107.1|733107.1|734082.2|733082.2|30
1628860530000|2021-08-13 13:15:30|734107|733107|734095.3|733095.3|734117|733117|734089.7|733089.7|32
1628860540000|2021-08-13 13:15:40|734095.1|733095.1|734091.6|733091.6|734095.8|733095.8|734087.5|733087.5|26
1628860550000|2021-08-13 13:15:50|734093.1|733093.1|734093.8|733093.8|734106.3|733106.3|734088|733088|19
1628860560000|2021-08-13 13:16:00|734100.3|733100.3|733886.9|732886.9|734103.3|733103.3|733882.4|732882.4|36
1628860570000|2021-08-13 13:16:10|733890.5|732890.5|733729.3|732729.3|734202.4|732892.1|733699.2|732194.6|37
1628860580000|2021-08-13 13:16:20|733731.3|732731.3|734064.3|733064.3|734592.5|733088.7|733731.3|732592.5|36
1628860590000|2021-08-13 13:16:30|734065.9|733065.9|733869.7|732869.7|734390|733065.9|733869.7|732390|37
1628860600000|2021-08-13 13:16:40|733872.9|732872.9|733861.4|732861.4|733877|732877|733857.2|732857.2|39
1628860610000|2021-08-13 13:16:50|733897.7|732897.7|733958.1|732958.1|734497.2|733066.2|733888.8|732497.2|34
1628860620000|2021-08-13 13:17:00|733947.2|732947.2|733833.4|732833.4|733947.2|732947.2|733824.9|732824.9|38
1628860630000|2021-08-13 13:17:10|733841.6|732841.6|733787|732787|734294.6|732861.6|733785.7|732294.6|37
1628860640000|2021-08-13 13:17:20|733807.3|732807.3|733779.5|732779.5|733807.3|732807.3|733775.2|732775.2|38
1628860650000|2021-08-13 13:17:30|733779.2|732779.2|733787.2|732787.2|733799.9|732799.9|733778.3|732778.3|38
1628860660000|2021-08-13 13:17:40|733789.3|732789.3|733776.8|732776.8|733789.8|732789.8|733776.8|732776.8|31
1628860670000|2021-08-13 13:17:50|733779.9|732779.9|733778.8|732778.8|733779.9|732779.9|733765.9|732765.9|33
1628860680000|2021-08-13 13:18:00|733778.9|732778.9|733712|732712|733780.5|732780.5|733708.3|732708.3|38
1628860690000|2021-08-13 13:18:10|733709.7|732709.7|733701.2|732701.2|733737.6|732737.6|733691|732691|35
1628860700000|2021-08-13 13:18:20|733701.4|732701.4|733699.9|732699.9|733751.7|732751.7|733682.5|732682.5|35
1628860710000|2021-08-13 13:18:30|733704.6|732704.6|733712.5|732712.5|733717.3|732717.3|733698.6|732698.6|29
1628860720000|2021-08-13 13:18:40|733713.7|732713.7|733718.5|732718.5|733721.3|732721.3|733702.9|732702.9|32
1628860730000|2021-08-13 13:18:50|733717.7|732717.7|733714.6|732714.6|733721.2|732721.2|733713.8|732713.8|25
1628860740000|2021-08-13 13:19:00|733714.1|732714.1|733680.6|732680.6|733714.6|732714.6|733680.6|732680.6|29
1628860750000|2021-08-13 13:19:10|733681|732681|733639.2|732639.2|733683|732683|733639.2|732639.2|24
1628860760000|2021-08-13 13:19:20|733638|732638|733638.5|732638.5|733661.4|732661.4|733632.3|732632.3|28
1628860770000|2021-08-13 13:19:30|733638.1|732638.1|733645|732645|733651.8|732651.8|733637.5|732637.5|25
1628860780000|2021-08-13 13:19:40|733644.2|732644.2|733704.4|732704.4|733706.7|732706.7|733643.1|732643.1|29
1628860790000|2021-08-13 13:19:50|733678.3|732678.3|733705|732705|733705.3|732705.3|733678.3|732678.3|36
1628860800000|2021-08-13 13:20:00|733700.3|732700.3|733720.5|732720.5|733721.4|732721.4|733700.3|732700.3|33
1628860810000|2021-08-13 13:20:10|733717.7|732717.7|733652.7|732652.7|733718.8|732718.8|733651.9|732651.9|32
1628860820000|2021-08-13 13:20:20|733652.5|732652.5|733658.7|732658.7|733662.1|732662.1|733643.2|732643.2|35
1628860830000|2021-08-13 13:20:30|733661.1|732661.1|733645.6|732645.6|733661.1|732661.1|733643.6|732643.6|36
1628860840000|2021-08-13 13:20:40|733651.6|732651.6|733670.4|732670.4|733670.4|732670.4|733644.2|732644.2|27
1628860850000|2021-08-13 13:20:50|733667.8|732667.8|733656.3|732656.3|733667.8|732667.8|733651.6|732651.6|29
1628860860000|2021-08-13 13:21:00|733656.4|732656.4|733628.7|732628.7|733659.6|732659.6|733626.2|732626.2|23
1628860870000|2021-08-13 13:21:10|733625.5|732625.5|733567.7|732567.7|733630.8|732630.8|733540.8|732540.8|31
1628860880000|2021-08-13 13:21:20|733559.6|732559.6|733568.7|732568.7|733581|732581|733553.4|732553.4|33
1628860890000|2021-08-13 13:21:30|733573|732573|733589.4|732589.4|733610.2|732610.2|733573|732573|36
1628860900000|2021-08-13 13:21:40|733584.9|732584.9|733623.1|732623.1|733634.4|732634.4|733584.4|732584.4|39
1628860910000|2021-08-13 13:21:50|733622.4|732622.4|733599.4|732599.4|733634.9|732634.9|733599.4|732599.4|29
1628860920000|2021-08-13 13:22:00|733601.3|732601.3|733600.3|732600.3|733610.1|732610.1|733595.5|732595.5|37
1628860930000|2021-08-13 13:22:10|733606.4|732606.4|733602.3|732602.3|733612.5|732612.5|733597.7|732597.7|30
1628860940000|2021-08-13 13:22:20|733601.4|732601.4|733601.7|732601.7|733608.7|732608.7|733597.2|732597.2|18
1628860950000|2021-08-13 13:22:30|733602.8|732602.8|733642.5|732642.5|733642.5|732642.5|733600.9|732600.9|17
1628860960000|2021-08-13 13:22:40|733677.2|732677.2|733665.1|732665.1|733677.2|732677.2|733655.5|732655.5|22
1628860970000|2021-08-13 13:22:50|733664.5|732664.5|733631.7|732631.7|733693.3|732693.3|733631.7|732631.7|27
1628860980000|2021-08-13 13:23:00|733632.6|732632.6|733607|732607|733652.8|732652.8|733583|732583|37
1628860990000|2021-08-13 13:23:10|733597.2|732597.2|733601|732601|733617.3|732617.3|733589.6|732589.6|37
1628861000000|2021-08-13 13:23:20|733602.9|732602.9|733598|732598|733603.2|732603.2|733597.2|732597.2|17
1628861010000|2021-08-13 13:23:30|733598.1|732598.1|733599.6|732599.6|733604.9|732604.9|733598.1|732598.1|13
1628861020000|2021-08-13 13:23:40|733600.5|732600.5|733575.3|732575.3|733600.6|732600.6|733574.2|732574.2|20
1628861030000|2021-08-13 13:23:50|733575.7|732575.7|733577.9|732577.9|733579.2|732579.2|733574.8|732574.8|18
1628861040000|2021-08-13 13:24:00|733578.8|732578.8|733577.3|732577.3|733583|732583|733576.2|732576.2|28
1628861050000|2021-08-13 13:24:10|733577.5|732577.5|733590.1|732590.1|733599.1|732599.1|733568.3|732568.3|31
1628861060000|2021-08-13 13:24:20|733586.7|732586.7|733591.4|732591.4|733591.6|732591.6|733576|732576|28
1628861070000|2021-08-13 13:24:30|733588.6|732588.6|733580.2|732580.2|733588.7|732588.7|733567.3|732567.3|29
1628861080000|2021-08-13 13:24:40|733582.2|732582.2|733528.9|732528.9|733584|732584|733528.3|732528.3|30
1628861090000|2021-08-13 13:24:50|733528.8|732528.8|733574.5|732574.5|733583|732583|733528.1|732528.1|31
1628861100000|2021-08-13 13:25:00|733575.3|732575.3|733577.1|732577.1|733585.3|732585.3|733572.8|732572.8|28
1628861110000|2021-08-13 13:25:10|733574.7|732574.7|733583.5|732583.5|733586.3|732586.3|733571|732571|21
1628861120000|2021-08-13 13:25:20|733581.5|732581.5|733603.3|732603.3|733620|732620|733569.6|732569.6|22
1628861130000|2021-08-13 13:25:30|733601.3|732601.3|733552.1|732552.1|733604.5|732604.5|733551.4|732551.4|21
1628861140000|2021-08-13 13:25:40|733552.9|732552.9|733534.7|732534.7|733552.9|732552.9|733526.4|732526.4|21
1628861150000|2021-08-13 13:25:50|733534|732534|733560.3|732560.3|733560.3|732560.3|733528.1|732528.1|19
1628861160000|2021-08-13 13:26:00|733571.3|732571.3|733579.8|732579.8|733615.6|732615.6|733571.3|732571.3|33
1628861170000|2021-08-13 13:26:10|733578.9|732578.9|733570.6|732570.6|733581.6|732581.6|733567.1|732567.1|26
1628861180000|2021-08-13 13:26:20|733570.9|732570.9|733596|732596|733602.2|732602.2|733570.4|732570.4|21
1628861190000|2021-08-13 13:26:30|733595.8|732595.8|733646.5|732646.5|733646.5|732646.5|733594|732594|25
1628861200000|2021-08-13 13:26:40|733649.4|732649.4|733669.1|732669.1|733669.1|732669.1|733648.7|732648.7|23
1628861210000|2021-08-13 13:26:50|733669.7|732669.7|733711.3|732711.3|733745.3|732745.3|733669.7|732669.7|33
1628861220000|2021-08-13 13:27:00|733709.9|732709.9|733824.6|732824.6|733830.1|732830.1|733709.3|732709.3|32
1628861230000|2021-08-13 13:27:10|733826|732826|733811.8|732811.8|733845.3|732845.3|733804.3|732804.3|38
1628861240000|2021-08-13 13:27:20|733811.5|732811.5|733809.6|732809.6|733814.2|732814.2|733809.6|732809.6|20
1628861250000|2021-08-13 13:27:30|733809.5|732809.5|733819|732819|733819|732819|733807.5|732807.5|19
1628861260000|2021-08-13 13:27:40|733820.4|732820.4|733826.5|732826.5|733844.6|732844.6|733820.4|732820.4|22
1628861270000|2021-08-13 13:27:50|733833.8|732833.8|733844.2|732844.2|733854.6|732854.6|733823.4|732823.4|35
1628861280000|2021-08-13 13:28:00|733851.2|732851.2|733848.7|732848.7|733860.9|732860.9|733845.6|732845.6|30
1628861290000|2021-08-13 13:28:10|733847.8|732847.8|733843.8|732843.8|733855.3|732855.3|733840.9|732840.9|23
1628861300000|2021-08-13 13:28:20|733843.6|732843.6|733858.9|732858.9|733864.9|732864.9|733832.4|732832.4|37
1628861310000|2021-08-13 13:28:30|733858.7|732858.7|733875.6|732875.6|733886.1|732886.1|733858.7|732858.7|33
1628861320000|2021-08-13 13:28:40|733876.5|732876.5|733878.3|732878.3|733880.9|732880.9|733863.1|732863.1|24
1628861330000|2021-08-13 13:28:50|733878.6|732878.6|733875.6|732875.6|733882.1|732882.1|733875.6|732875.6|22
1628861340000|2021-08-13 13:29:00|733876|732876|733965.8|732965.8|733975|732975|733866.2|732866.2|26
1628861350000|2021-08-13 13:29:10|733970.5|732970.5|734011|733011|734019.1|733019.1|733962.7|732962.7|29
1628861360000|2021-08-13 13:29:20|733978.8|732978.8|733957.6|732957.6|733978.8|732978.8|733946.5|732946.5|33
1628861370000|2021-08-13 13:29:30|733959.3|732959.3|733958.7|732958.7|733961.8|732961.8|733953.1|732953.1|33
1628861380000|2021-08-13 13:29:40|733959.3|732959.3|734007.3|733007.3|734007.3|733007.3|733957.7|732957.7|24
1628861390000|2021-08-13 13:29:50|734010.4|733010.4|734033.5|733033.5|734041.4|733041.4|734006.5|733006.5|37
1628861400000|2021-08-13 13:30:00|734036|733036|734011.3|733011.3|734036|733036|733946.2|732946.2|38
1628861410000|2021-08-13 13:30:10|734012.5|733012.5|733972.6|732972.6|734047.5|733047.5|733971.3|732971.3|38
1628861420000|2021-08-13 13:30:20|733977.1|732977.1|733999.8|732999.8|734036.9|733036.9|733973.8|732973.8|31
1628861430000|2021-08-13 13:30:30|733998.1|732998.1|734009.4|733009.4|734027.1|733027.1|733991|732991|33
1628861440000|2021-08-13 13:30:40|734014.4|733014.4|733997.4|732997.4|734505.5|733027.2|733996|732505.5|39
1628861450000|2021-08-13 13:30:50|734000.5|733000.5|734002.3|733002.3|734061.1|733061.1|734000.5|733000.5|36
1628861460000|2021-08-13 13:31:00|734002.1|733002.1|734095.2|733095.2|734119.6|733119.6|734000.6|733000.6|38
1628861470000|2021-08-13 13:31:10|734096.7|733096.7|734078.2|733078.2|734096.7|733096.7|734067.8|733067.8|39
1628861480000|2021-08-13 13:31:20|734077.1|733077.1|734112.5|733112.5|734123.6|733123.6|734076.8|733076.8|38
1628861490000|2021-08-13 13:31:30|734098.9|733098.9|734174.9|733174.9|734187.2|733187.2|734092|733092|40
1628861500000|2021-08-13 13:31:40|734201.6|733201.6|734245.4|733245.4|734269.5|733269.5|734189.5|733189.5|40
1628861510000|2021-08-13 13:31:50|734247.2|733247.2|734436.5|733436.5|734444.5|733444.5|734247|733247|39
1628861520000|2021-08-13 13:32:00|734432.6|733432.6|734461.4|733461.4|734908.1|733467.5|734401.2|732908.1|38
1628861530000|2021-08-13 13:32:10|734466.4|733466.4|734390.3|733390.3|734471.2|733471.2|734389.9|733389.9|34
1628861540000|2021-08-13 13:32:20|734887|732887|734401.2|733401.2|734919.4|733415.2|734398|732887|36
1628861550000|2021-08-13 13:32:30|734381.3|733381.3|734454.2|733454.2|734936.5|733467.5|734373|732907.9|38
1628861560000|2021-08-13 13:32:40|734458.5|733458.5|734474.7|733474.7|734476|733476|734447.5|733447.5|33
1628861570000|2021-08-13 13:32:50|734475.4|733475.4|734521.3|733521.3|734538.8|733538.8|734475.4|733475.4|39
1628861580000|2021-08-13 13:33:00|734518.8|733518.8|734613.4|733613.4|735102.5|733615|734518.8|733102.5|40
1628861590000|2021-08-13 13:33:10|734611.6|733611.6|734525.8|733525.8|734636.8|733636.8|734525.8|733525.8|39
1628861600000|2021-08-13 13:33:20|734530.9|733530.9|734550.6|733550.6|734554.6|733554.6|734479.3|733479.3|38
1628861610000|2021-08-13 13:33:30|734550.8|733550.8|734530.5|733530.5|735043.9|733553.3|734507.8|733043.9|28
1628861620000|2021-08-13 13:33:40|734527|733527|734494|733494|734534.2|733534.2|734481.9|733481.9|37
1628861630000|2021-08-13 13:33:50|734492.5|733492.5|734489.7|733489.7|734498.7|733498.7|734489.3|733489.3|24
1628861640000|2021-08-13 13:34:00|734488.8|733488.8|734446.2|733446.2|734526.9|733526.9|734435.6|733435.6|37
1628861650000|2021-08-13 13:34:10|734446.9|733446.9|734456.8|733456.8|734485|733485|734442.4|733442.4|37
1628861660000|2021-08-13 13:34:20|734457.1|733457.1|734447.3|733447.3|734467.9|733467.9|734447.3|733447.3|36
1628861670000|2021-08-13 13:34:30|734445.9|733445.9|734491.4|733491.4|734515.3|733515.3|734433.2|733433.2|36
1628861680000|2021-08-13 13:34:40|734493.9|733493.9|734471|733471|734514|733514|734466.4|733466.4|37
1628861690000|2021-08-13 13:34:50|734468.5|733468.5|734485.4|733485.4|734501.6|733501.6|734452.7|733452.7|37
1628861700000|2021-08-13 13:35:00|734493.3|733493.3|734460.1|733460.1|734509.8|733509.8|734449.3|733449.3|39
1628861710000|2021-08-13 13:35:10|734460.3|733460.3|734386.1|733386.1|734467.9|733467.9|734377|733377|40
1628861720000|2021-08-13 13:35:20|734386.8|733386.8|734406.9|733406.9|734412.2|733412.2|734384.6|733384.6|34
1628861730000|2021-08-13 13:35:30|734407.4|733407.4|734295.2|733295.2|734407.4|733407.4|734274.7|733274.7|40
1628861740000|2021-08-13 13:35:40|734279.5|733279.5|734310.7|733310.7|734310.7|733310.7|734278.9|733278.9|37
1628861750000|2021-08-13 13:35:50|734305.6|733305.6|734363.8|733363.8|734391.7|733391.7|734305.6|733305.6|34
1628861760000|2021-08-13 13:36:00|734365.5|733365.5|734336.2|733336.2|734368|733368|734330.7|733330.7|27
1628861770000|2021-08-13 13:36:10|734336.4|733336.4|734271|733271|734384.1|733384.1|734267.6|733267.6|37
1628861780000|2021-08-13 13:36:20|734257.3|733257.3|734268.2|733268.2|734269.2|733269.2|734257.3|733257.3|34
1628861790000|2021-08-13 13:36:30|734269|733269|734257|733257|734272.2|733272.2|734257|733257|34
1628861800000|2021-08-13 13:36:40|734261.1|733261.1|734228.2|733228.2|734270.3|733270.3|734228.2|733228.2|27
1628861810000|2021-08-13 13:36:50|734229.7|733229.7|734252.3|733252.3|734267.2|733267.2|734229|733229|33
1628861820000|2021-08-13 13:37:00|734248.1|733248.1|734257.9|733257.9|734264|733264|734248.1|733248.1|25
1628861830000|2021-08-13 13:37:10|734256.7|733256.7|734261.7|733261.7|734265.5|733265.5|734256.7|733256.7|17
1628861840000|2021-08-13 13:37:20|734260.9|733260.9|734271.8|733271.8|734272.4|733272.4|734260.5|733260.5|19
1628861850000|2021-08-13 13:37:30|734269.5|733269.5|734282.1|733282.1|734296.7|733296.7|734266.5|733266.5|29
1628861860000|2021-08-13 13:37:40|734281.8|733281.8|734363.4|733363.4|734391.8|733391.8|734277|733277|34
1628861870000|2021-08-13 13:37:50|734355.1|733355.1|734379.7|733379.7|734379.7|733379.7|734355.1|733355.1|27
1628861880000|2021-08-13 13:38:00|734373.6|733373.6|734458.6|733458.6|734470.1|733470.1|734373.6|733373.6|38
1628861890000|2021-08-13 13:38:10|734461.1|733461.1|734466.2|733466.2|734482.3|733482.3|734454|733454|32
1628861900000|2021-08-13 13:38:20|734469.8|733469.8|734479.8|733479.8|734483.7|733483.7|734462.9|733462.9|37
1628861910000|2021-08-13 13:38:30|734476.9|733476.9|734479.4|733479.4|734482.1|733482.1|734464.3|733464.3|38
1628861920000|2021-08-13 13:38:40|734479.1|733479.1|734468.7|733468.7|734479.3|733479.3|734462.1|733462.1|29
1628861930000|2021-08-13 13:38:50|734457.4|733457.4|734478.5|733478.5|734501.6|733501.6|734457.4|733457.4|36
1628861940000|2021-08-13 13:39:00|734479|733479|734485.5|733485.5|734502.4|733502.4|734472.5|733472.5|38
1628861950000|2021-08-13 13:39:10|734482.4|733482.4|734463|733463|734511.7|733511.7|734456.3|733456.3|40
1628861960000|2021-08-13 13:39:20|734462.8|733462.8|734476.6|733476.6|734495.5|733495.5|734452.5|733452.5|36
1628861970000|2021-08-13 13:39:30|734471.6|733471.6|734523.9|733523.9|734526.1|733526.1|734471.6|733471.6|39
1628861980000|2021-08-13 13:39:40|734520.8|733520.8|734635|733635|734665.2|733665.2|734520.8|733520.8|38
1628861990000|2021-08-13 13:39:50|734645.4|733645.4|734644.3|733644.3|734650.2|733650.2|734637.3|733637.3|34
1628862000000|2021-08-13 13:40:00|734643|733643|734680.9|733680.9|734732.2|733732.2|734598.6|733598.6|39
1628862010000|2021-08-13 13:40:10|734677|733677|734671.6|733671.6|734700|733700|734650.1|733650.1|40
1628862020000|2021-08-13 13:40:20|734675.7|733675.7|734664.7|733664.7|734717.2|733717.2|734662.5|733662.5|33
1628862030000|2021-08-13 13:40:30|734667.8|733667.8|734633.3|733633.3|734667.8|733667.8|734610.4|733610.4|36
1628862040000|2021-08-13 13:40:40|734635.6|733635.6|734665.6|733665.6|734672.5|733672.5|734627.3|733627.3|35
1628862050000|2021-08-13 13:40:50|734664.4|733664.4|734658.1|733658.1|734670|733670|734651.7|733651.7|38
1628862060000|2021-08-13 13:41:00|734659.8|733659.8|734609.6|733609.6|734692|733692|734609.6|733609.6|38
1628862070000|2021-08-13 13:41:10|734602|733602|734515.4|733515.4|734624.3|733624.3|734505.3|733505.3|36
1628862080000|2021-08-13 13:41:20|734513.6|733513.6|734445.8|733445.8|734968.8|733523.6|734436.7|732968.8|40
1628862090000|2021-08-13 13:41:30|734446.5|733446.5|734462.8|733462.8|734484.6|733484.6|734438.2|733438.2|30
1628862100000|2021-08-13 13:41:40|734457.9|733457.9|734456.9|733456.9|734478.9|733478.9|734456.9|733456.9|31
1628862110000|2021-08-13 13:41:50|734464.7|733464.7|734465.5|733465.5|734468.1|733468.1|734441.7|733441.7|30
1628862120000|2021-08-13 13:42:00|734471.1|733471.1|734454.7|733454.7|734494.2|733494.2|734453.8|733453.8|36
1628862130000|2021-08-13 13:42:10|734442|733442|734460.9|733460.9|734474.3|733474.3|734442|733442|34
1628862140000|2021-08-13 13:42:20|734453.9|733453.9|734468.6|733468.6|734473.1|733473.1|734448|733448|34
1628862150000|2021-08-13 13:42:30|734464.6|733464.6|734455.6|733455.6|734465.7|733465.7|734450.4|733450.4|38
1628862160000|2021-08-13 13:42:40|734469.5|733469.5|734507|733507|734520.3|733520.3|734456.3|733456.3|36
1628862170000|2021-08-13 13:42:50|734505.1|733505.1|734510.5|733510.5|734519.1|733519.1|734490.6|733490.6|32
1628862180000|2021-08-13 13:43:00|734510.7|733510.7|734524.9|733524.9|734586.3|733586.3|734508.2|733508.2|33
1628862190000|2021-08-13 13:43:10|734524.3|733524.3|734466.2|733466.2|734530.7|733530.7|734464.7|733464.7|35
1628862200000|2021-08-13 13:43:20|734465.4|733465.4|734472.8|733472.8|734491.4|733491.4|734464.3|733464.3|34
1628862210000|2021-08-13 13:43:30|734471.1|733471.1|734432.5|733432.5|734471.1|733471.1|734427|733427|33
1628862220000|2021-08-13 13:43:40|734432.6|733432.6|734413.7|733413.7|734438.2|733438.2|734411.7|733411.7|23
1628862230000|2021-08-13 13:43:50|734415.1|733415.1|734405.4|733405.4|734415.1|733415.1|734398.1|733398.1|19
1628862240000|2021-08-13 13:44:00|734405.3|733405.3|734382.8|733382.8|734410.5|733410.5|734382.8|733382.8|23
1628862250000|2021-08-13 13:44:10|734382.4|733382.4|734298.1|733298.1|734382.4|733382.4|734274.2|733274.2|31
1628862260000|2021-08-13 13:44:20|734299.5|733299.5|734300.8|733300.8|734302.4|733302.4|734297.2|733297.2|16
1628862270000|2021-08-13 13:44:30|734301.6|733301.6|734290|733290|734305.7|733305.7|734290|733290|24
1628862280000|2021-08-13 13:44:40|734298.3|733298.3|734296.4|733296.4|734314.7|733314.7|734288.5|733288.5|30
1628862290000|2021-08-13 13:44:50|734296.6|733296.6|734298.1|733298.1|734305.7|733305.7|734293|733293|29
1628862300000|2021-08-13 13:45:00|734293|733293|734297|733297|734313|733313|734281.8|733281.8|37
1628862310000|2021-08-13 13:45:10|734303.9|733303.9|734303|733303|734322.7|733322.7|734284|733284|37
1628862320000|2021-08-13 13:45:20|734300.9|733300.9|734297|733297|734305.1|733305.1|734283|733283|36
1628862330000|2021-08-13 13:45:30|734295.3|733295.3|734312.6|733312.6|734331.5|733331.5|734282.6|733282.6|37
1628862340000|2021-08-13 13:45:40|734312.7|733312.7|734314.1|733314.1|734323.8|733323.8|734307.4|733307.4|31
1628862350000|2021-08-13 13:45:50|734314.6|733314.6|734308.2|733308.2|734322.3|733322.3|734289.1|733289.1|37
1628862360000|2021-08-13 13:46:00|734312.3|733312.3|734285.6|733285.6|734315.2|733315.2|734284.2|733284.2|36
1628862370000|2021-08-13 13:46:10|734284.2|733284.2|734287.7|733287.7|734302|733302|734279.9|733279.9|36
1628862380000|2021-08-13 13:46:20|734286.1|733286.1|734276.3|733276.3|734287.7|733287.7|734275|733275|36
1628862390000|2021-08-13 13:46:30|734274.8|733274.8|734306.5|733306.5|734306.5|733306.5|734273.8|733273.8|35
1628862400000|2021-08-13 13:46:40|734307.4|733307.4|734320.6|733320.6|734327.6|733327.6|734292.6|733292.6|39
1628862410000|2021-08-13 13:46:50|734321|733321|734351.1|733351.1|734371.1|733371.1|734321|733321|37
1628862420000|2021-08-13 13:47:00|734358.4|733358.4|734300|733300|734361.9|733361.9|734296.8|733296.8|37
1628862430000|2021-08-13 13:47:10|734300.1|733300.1|734294.6|733294.6|734304.5|733304.5|734294.6|733294.6|34
1628862440000|2021-08-13 13:47:20|734292.9|733292.9|734317.2|733317.2|734317.2|733317.2|734285.2|733285.2|27
1628862450000|2021-08-13 13:47:30|734347.3|733347.3|734336|733336|734359.3|733359.3|734313.9|733313.9|40
1628862460000|2021-08-13 13:47:40|734326.4|733326.4|734347.4|733347.4|734347.4|733347.4|734318.7|733318.7|40
1628862470000|2021-08-13 13:47:50|734345.4|733345.4|734331.7|733331.7|734353.6|733353.6|734318.5|733318.5|39
1628862480000|2021-08-13 13:48:00|734334.3|733334.3|734295.8|733295.8|734334.3|733334.3|734289.4|733289.4|37
1628862490000|2021-08-13 13:48:10|734293.8|733293.8|734307.6|733307.6|734342.6|733342.6|734289.8|733289.8|39
1628862500000|2021-08-13 13:48:20|734313.1|733313.1|734319.1|733319.1|734335.1|733335.1|734306.7|733306.7|38
1628862510000|2021-08-13 13:48:30|734320.1|733320.1|734322.9|733322.9|734325.7|733325.7|734306.4|733306.4|33
1628862520000|2021-08-13 13:48:40|734322.4|733322.4|734378.6|733378.6|734379.9|733379.9|734319.2|733319.2|21
1628862530000|2021-08-13 13:48:50|734389.7|733389.7|734327.3|733327.3|734389.7|733389.7|734319.4|733319.4|31
1628862540000|2021-08-13 13:49:00|734327.5|733327.5|734287.1|733287.1|734329|733329|734278|733278|34
1628862550000|2021-08-13 13:49:10|734290.4|733290.4|734282.8|733282.8|734292.3|733292.3|734272|733272|35
1628862560000|2021-08-13 13:49:20|734283|733283|734291.8|733291.8|734304.5|733304.5|734283|733283|34
1628862570000|2021-08-13 13:49:30|734289.7|733289.7|734272.7|733272.7|734291.5|733291.5|734267.3|733267.3|34
1628862580000|2021-08-13 13:49:40|734272.4|733272.4|734279.8|733279.8|734295.6|733295.6|734272.4|733272.4|27
1628862590000|2021-08-13 13:49:50|734277.5|733277.5|734275.6|733275.6|734282.4|733282.4|734271.3|733271.3|31
1628862600000|2021-08-13 13:50:00|734275.2|733275.2|734331.5|733331.5|734383.8|733383.8|734275.2|733275.2|38
1628862610000|2021-08-13 13:50:10|734337.8|733337.8|734408.9|733408.9|734408.9|733408.9|734309.6|733309.6|39
1628862620000|2021-08-13 13:50:20|734399.5|733399.5|734451.2|733451.2|734474.4|733474.4|734399.5|733399.5|41
1628862630000|2021-08-13 13:50:30|734443.1|733443.1|734474.1|733474.1|734474.1|733474.1|734433.1|733433.1|39
1628862640000|2021-08-13 13:50:40|734485.2|733485.2|734409.4|733409.4|734487.4|733487.4|734398|733398|39
1628862650000|2021-08-13 13:50:50|734414.2|733414.2|734401.4|733401.4|734422.5|733422.5|734400.6|733400.6|33
1628862660000|2021-08-13 13:51:00|734400.4|733400.4|734442.2|733442.2|734454.6|733454.6|734396|733396|39
1628862670000|2021-08-13 13:51:10|734443.1|733443.1|734414.4|733414.4|734458.2|733458.2|734414.4|733414.4|39
1628862680000|2021-08-13 13:51:20|734397.5|733397.5|734343|733343|734415.4|733415.4|734325.6|733325.6|30
1628862690000|2021-08-13 13:51:30|734343.8|733343.8|734337.6|733337.6|734343.8|733343.8|734323.9|733323.9|37
1628862700000|2021-08-13 13:51:40|734337.7|733337.7|734326|733326|734344|733344|734320.2|733320.2|28
1628862710000|2021-08-13 13:51:50|734322.5|733322.5|734371.3|733371.3|734371.3|733371.3|734315.5|733315.5|39
1628862720000|2021-08-13 13:52:00|734360|733360|734376.7|733376.7|734400.6|733400.6|734313.1|733313.1|40
1628862730000|2021-08-13 13:52:10|734377.7|733377.7|734374.2|733374.2|734392.5|733392.5|734353.2|733353.2|38
1628862740000|2021-08-13 13:52:20|734353.3|733353.3|734362.8|733362.8|734374.8|733374.8|734342.5|733342.5|35
1628862750000|2021-08-13 13:52:30|734363.1|733363.1|734429.8|733429.8|734446.9|733446.9|734362.5|733362.5|30
1628862760000|2021-08-13 13:52:40|734428.7|733428.7|734438.5|733438.5|734454.2|733454.2|734425.4|733425.4|39
1628862770000|2021-08-13 13:52:50|734447.8|733447.8|734408.9|733408.9|734447.8|733447.8|734402.1|733402.1|35
1628862780000|2021-08-13 13:53:00|734416.8|733416.8|734443.8|733443.8|734443.8|733443.8|734402.5|733402.5|39
1628862790000|2021-08-13 13:53:10|734444.7|733444.7|734438|733438|734449.3|733449.3|734418.6|733418.6|35
1628862800000|2021-08-13 13:53:20|734437.4|733437.4|734451.8|733451.8|734451.8|733451.8|734429.6|733429.6|25
1628862810000|2021-08-13 13:53:30|734448.1|733448.1|734420.6|733420.6|734462.2|733462.2|734420.6|733420.6|33
1628862820000|2021-08-13 13:53:40|734425.5|733425.5|734448.3|733448.3|734448.3|733448.3|734425.2|733425.2|36
1628862830000|2021-08-13 13:53:50|734446.3|733446.3|734431.9|733431.9|734448.8|733448.8|734398.9|733398.9|37
1628862840000|2021-08-13 13:54:00|734437.4|733437.4|734434.4|733434.4|734449.7|733449.7|734422.6|733422.6|37
1628862850000|2021-08-13 13:54:10|734433.3|733433.3|734425.9|733425.9|734433.3|733433.3|734420.5|733420.5|35
1628862860000|2021-08-13 13:54:20|734424.6|733424.6|734510.4|733510.4|734532.2|733532.2|734424.6|733424.6|37
1628862870000|2021-08-13 13:54:30|734503.4|733503.4|734552.7|733552.7|734558.9|733558.9|734456.2|733456.2|38
1628862880000|2021-08-13 13:54:40|734553.5|733553.5|734540.8|733540.8|734569.4|733569.4|734516.5|733516.5|37
1628862890000|2021-08-13 13:54:50|734538.8|733538.8|734587.3|733587.3|734609.5|733609.5|734538.5|733538.5|39
1628862900000|2021-08-13 13:55:00|734589.6|733589.6|734581.4|733581.4|734600.4|733600.4|734571.1|733571.1|36
1628862910000|2021-08-13 13:55:10|734582|733582|734533.5|733533.5|734583.4|733583.4|734530.3|733530.3|30
1628862920000|2021-08-13 13:55:20|734533|733533|734481.4|733481.4|734533|733533|734471.4|733471.4|32
1628862930000|2021-08-13 13:55:30|734491.8|733491.8|734481.3|733481.3|734491.8|733491.8|734477.5|733477.5|17
1628862940000|2021-08-13 13:55:40|734481.9|733481.9|734481.6|733481.6|734528.2|733528.2|734466.1|733466.1|35
1628862950000|2021-08-13 13:55:50|734480.5|733480.5|734617|733617|734622.6|733622.6|734466.6|733466.6|36
1628862960000|2021-08-13 13:56:00|734616.8|733616.8|734610.6|733610.6|734618.6|733618.6|734597.8|733597.8|32
1628862970000|2021-08-13 13:56:10|734611|733611|734597.3|733597.3|734632.7|733632.7|734597.3|733597.3|38
1628862980000|2021-08-13 13:56:20|734596.4|733596.4|734591.6|733591.6|734603.7|733603.7|734571.5|733571.5|36
1628862990000|2021-08-13 13:56:30|734590.8|733590.8|734590.5|733590.5|734591.5|733591.5|734563.3|733563.3|31
1628863000000|2021-08-13 13:56:40|734590.1|733590.1|734509.1|733509.1|734602.5|733602.5|734496.8|733496.8|31
1628863010000|2021-08-13 13:56:50|734510.3|733510.3|734509|733509|734514.8|733514.8|734485.6|733485.6|38
1628863020000|2021-08-13 13:57:00|734510.6|733510.6|734492.2|733492.2|734513.2|733513.2|734488.3|733488.3|38
1628863030000|2021-08-13 13:57:10|734490.4|733490.4|734475.9|733475.9|734495.9|733495.9|734465.4|733465.4|32
1628863040000|2021-08-13 13:57:20|734492.6|733492.6|734480.8|733480.8|734510.8|733510.8|734480.8|733480.8|35
1628863050000|2021-08-13 13:57:30|734481.5|733481.5|734458.8|733458.8|734482.3|733482.3|734458.8|733458.8|32
1628863060000|2021-08-13 13:57:40|734459.5|733459.5|734496.5|733496.5|734497|733497|734459.5|733459.5|36
1628863070000|2021-08-13 13:57:50|734492.4|733492.4|734502.8|733502.8|734526.2|733526.2|734487.9|733487.9|39
1628863080000|2021-08-13 13:58:00|734506.5|733506.5|734481.3|733481.3|734509.9|733509.9|734473.4|733473.4|25
1628863090000|2021-08-13 13:58:10|734482.9|733482.9|734517.3|733517.3|734529.6|733529.6|734468.3|733468.3|32
1628863100000|2021-08-13 13:58:20|734515.7|733515.7|734545.9|733545.9|734554.8|733554.8|734504.8|733504.8|33
1628863110000|2021-08-13 13:58:30|734545|733545|734557.4|733557.4|734557.8|733557.8|734537.9|733537.9|26
1628863120000|2021-08-13 13:58:40|734559.1|733559.1|734578.8|733578.8|734590|733590|734558.6|733558.6|25
1628863130000|2021-08-13 13:58:50|734580.5|733580.5|734549.4|733549.4|734616|733616|734549.2|733549.2|32
1628863140000|2021-08-13 13:59:00|734550.7|733550.7|734528.9|733528.9|734552.6|733552.6|734522.3|733522.3|31
1628863150000|2021-08-13 13:59:10|734548.2|733548.2|734553.9|733553.9|734563.6|733563.6|734516.5|733516.5|26
1628863160000|2021-08-13 13:59:20|734527.3|733527.3|734542.7|733542.7|734549.4|733549.4|734527.3|733527.3|19
1628863170000|2021-08-13 13:59:30|734555.7|733555.7|734529.4|733529.4|734555.7|733555.7|734527|733527|18
1628863180000|2021-08-13 13:59:40|734528.1|733528.1|734578.7|733578.7|734590.8|733590.8|734526.9|733526.9|31
1628863190000|2021-08-13 13:59:50|735080.7|733080.7|735003.3|733003.3|735087.6|733087.6|734996.5|732996.5|31
1628863200000|2021-08-13 14:00:00|734998.8|732998.8|735081.1|733081.1|735098.3|733098.3|734998.7|732998.7|34
1628863210000|2021-08-13 14:00:10|735084.6|733084.6|734593.8|733593.8|735101.3|733603.3|734582.9|733084.6|30
1628863220000|2021-08-13 14:00:20|734591.6|733591.6|734522.7|733522.7|735030|733601.6|734507.3|733015.2|34
1628863230000|2021-08-13 14:00:30|734517.6|733517.6|734362.4|733362.4|734908.1|733519.3|734353.5|732853.3|40
1628863240000|2021-08-13 14:00:40|734362.9|733362.9|734831.8|732831.8|734846.2|733362.9|734310.4|732795.2|40
1628863250000|2021-08-13 14:00:50|734832.9|732832.9|734955.5|732955.5|734965.7|732965.7|734827.3|732827.3|37
1628863260000|2021-08-13 14:01:00|734955.3|732955.3|734925.1|732925.1|734975.6|732975.6|734892.4|732892.4|38
1628863270000|2021-08-13 14:01:10|734921.9|732921.9|734929.7|732929.7|734937.4|732937.4|734917.1|732917.1|37
1628863280000|2021-08-13 14:01:20|734929.6|732929.6|734928.2|732928.2|734942.8|732942.8|734919.4|732919.4|39
1628863290000|2021-08-13 14:01:30|734928.3|732928.3|734884.3|732884.3|734929.7|732929.7|734883.3|732883.3|38
1628863300000|2021-08-13 14:01:40|734880|732880|734803.9|732803.9|734880|732880|734777|732777|37
1628863310000|2021-08-13 14:01:50|734814.7|732814.7|734750|732750|734814.7|732814.7|734750|732750|34
1628863320000|2021-08-13 14:02:00|734756.1|732756.1|734715.3|732715.3|734756.1|733243.9|734211.9|732715.3|31
1628863330000|2021-08-13 14:02:10|734716.8|732716.8|734251.3|733251.3|734799|733256.6|734224|732716.8|32
1628863340000|2021-08-13 14:02:20|734251.6|733251.6|734751|732751|734767.4|733251.6|734213.7|732749.2|31
1628863350000|2021-08-13 14:02:30|734743.3|732743.3|734339|733339|734847.2|733339|734296.8|732733.6|33
1628863360000|2021-08-13 14:02:40|734336.4|733336.4|734275.3|733275.3|734347|733347|734260|733260|37
1628863370000|2021-08-13 14:02:50|734273.8|733273.8|734843.8|732843.8|734856|733363|734273.8|732843.4|34
1628863380000|2021-08-13 14:03:00|734334.1|733334.1|734836.5|732836.5|734871.9|733386.3|734323.5|732826.2|39
1628863390000|2021-08-13 14:03:10|734822.4|732822.4|734470.5|733470.5|735022.7|733521.5|734348.7|732822.4|40
1628863400000|2021-08-13 14:03:20|734997.8|732997.8|735087.1|733087.1|735087.1|733524.4|734494.2|732997.8|39
1628863410000|2021-08-13 14:03:30|735080.5|733080.5|734577.1|733577.1|735080.5|733584.9|734548.3|733051.5|39
1628863420000|2021-08-13 14:03:40|734575.3|733575.3|734462.7|733462.7|734984.7|733581.6|734456.2|732952.5|38
1628863430000|2021-08-13 14:03:50|734461.9|733461.9|734455.5|733455.5|734484|733484|734446|733446|23
1628863440000|2021-08-13 14:04:00|734451.2|733451.2|734416.9|733416.9|734964.2|733472.3|734416.9|732957.7|36
1628863450000|2021-08-13 14:04:10|734418.2|733418.2|734362.4|733362.4|734908.8|733418.2|734362.4|732866.8|37
1628863460000|2021-08-13 14:04:20|734359.5|733359.5|734376.6|733376.6|734885|733395.3|734353.8|732861.8|38
1628863470000|2021-08-13 14:04:30|734370.4|733370.4|734412.3|733412.3|734908.9|733420.8|734364.3|732908.9|35
1628863480000|2021-08-13 14:04:40|734413.9|733413.9|734381.3|733381.3|734424|733424|734375.9|733375.9|30
1628863490000|2021-08-13 14:04:50|734386.7|733386.7|734416.7|733416.7|734421|733421|734386.7|733386.7|32
1628863500000|2021-08-13 14:05:00|734423.5|733423.5|734337.5|733337.5|734913.3|733428|734333|732913.3|36
1628863510000|2021-08-13 14:05:10|734336.4|733336.4|734682.8|732682.8|734774.1|733339.6|734138.9|732658.2|35
1628863520000|2021-08-13 14:05:20|734688.3|732688.3|734134.2|733134.2|734689.9|733134.2|734092.5|732593.9|38
1628863530000|2021-08-13 14:05:30|734130.8|733130.8|734002.6|733002.6|734600.3|733133.9|734002.6|732514.2|37
1628863540000|2021-08-13 14:05:40|734011.4|733011.4|734066.8|733066.8|734658|733167.5|734006.6|732583.1|39
1628863550000|2021-08-13 14:05:50|734066.2|733066.2|734122.7|733122.7|734630.5|733129.2|734032.1|732571.8|34
1628863560000|2021-08-13 14:06:00|734124.3|733124.3|734116.7|733116.7|734134.6|733134.6|734115|733115|30
1628863570000|2021-08-13 14:06:10|734115.8|733115.8|734552|732552|734559.2|733123.5|734103.1|732541|36
1628863580000|2021-08-13 14:06:20|734548.9|732548.9|734013.9|733013.9|734550.5|733041.9|734008.9|732528.1|34
1628863590000|2021-08-13 14:06:30|734009.9|733009.9|734040.7|733040.7|734537|733040.7|733999.9|732537|32
1628863600000|2021-08-13 14:06:40|734030.9|733030.9|734018.3|733018.3|734536.5|733048.4|734018.3|732513.2|38
1628863610000|2021-08-13 14:06:50|734017.1|733017.1|734033.3|733033.3|734541.8|733039|733978.1|732520.7|39
1628863620000|2021-08-13 14:07:00|734032|733032|734024.4|733024.4|734053.2|733053.2|734019.4|733019.4|37
1628863630000|2021-08-13 14:07:10|734021.5|733021.5|734283.7|732283.7|734323.1|733041.7|733818.4|732283|37
1628863640000|2021-08-13 14:07:20|734282.2|732282.2|734301.4|732301.4|734309.4|732780.9|733763.9|732219.3|38
1628863650000|2021-08-13 14:07:30|734306.2|732306.2|734383.2|732383.2|734406.8|732864.5|733864.5|732294.8|35
1628863660000|2021-08-13 14:07:40|734385.8|732385.8|733841.2|732841.2|734385.8|732841.2|733841.2|732327.6|39
1628863670000|2021-08-13 14:07:50|734336.4|732336.4|734292.6|732292.6|734336.4|732336.4|734283.3|732283.3|32
1628863680000|2021-08-13 14:08:00|734292.2|732292.2|734180.5|732180.5|734292.2|732292.2|734175.8|732175.8|37
1628863690000|2021-08-13 14:08:10|733623.7|732623.7|734141.5|732141.5|734153.1|732623.7|733623.7|732119.7|40
1628863700000|2021-08-13 14:08:20|734134.6|732134.6|734160.7|732160.7|734187.6|732187.6|734125.5|732125.5|39
1628863710000|2021-08-13 14:08:30|734157.7|732157.7|734198.7|732198.7|734213.3|732213.3|734135.8|732135.8|38
1628863720000|2021-08-13 14:08:40|734190.2|732190.2|734146.6|732146.6|734199.6|732199.6|734120.3|732120.3|35
1628863730000|2021-08-13 14:08:50|734169.6|732169.6|733636.4|732636.4|734189.1|732661.1|733634.4|732123.2|40
1628863740000|2021-08-13 14:09:00|733648.3|732648.3|733729.4|732729.4|734170.2|732737.8|733633.9|732131.1|40
1628863750000|2021-08-13 14:09:10|733729.5|732729.5|734275.3|732275.3|734275.3|732751.1|733727.6|732230.6|39
1628863760000|2021-08-13 14:09:20|734266|732266|734168.1|732168.1|734269.5|732734.4|733731.8|732164.1|35
1628863770000|2021-08-13 14:09:30|734165.2|732165.2|734225.1|732225.1|734234.6|732671.8|733630.6|732122.5|38
1628863780000|2021-08-13 14:09:40|734218.5|732218.5|734095|732095|734218.5|732709.4|733606|732094.8|33
1628863790000|2021-08-13 14:09:50|734097.6|732097.6|733622.3|732622.3|734141.2|732632.7|733583.8|732097.6|33
1628863800000|2021-08-13 14:10:00|733619.3|732619.3|733506.5|732506.5|733626.4|732626.4|733479.3|732479.3|40
1628863810000|2021-08-13 14:10:10|733512|732512|733506.4|732506.4|733990.1|732512|733456.4|731946.9|38
1628863820000|2021-08-13 14:10:20|733504.6|732504.6|733486.8|732486.8|733984.8|732507.8|733478.1|731984.8|39
1628863830000|2021-08-13 14:10:30|733488.5|732488.5|733436|732436|733983.8|732505.1|733429.9|731946.1|40
1628863840000|2021-08-13 14:10:40|733415|732415|733379.9|732379.9|733879.1|732439.4|733336.9|731877.7|39
1628863850000|2021-08-13 14:10:50|733375.4|732375.4|733319.1|732319.1|733895.8|732395.8|733302.8|731876|40
1628863860000|2021-08-13 14:11:00|733321.9|732321.9|733817.5|731817.5|733913.3|732430|733297.6|731817.5|39
1628863870000|2021-08-13 14:11:10|733312.4|732312.4|733260.8|732260.8|733312.4|732312.4|733260.8|732260.8|40
1628863880000|2021-08-13 14:11:20|733274|732274|733786.5|731786.5|733798.1|732306.5|733264.8|731774.4|39
1628863890000|2021-08-13 14:11:30|733793.7|731793.7|733313.1|732313.1|733814.2|732329.5|733294.9|731780.3|36
1628863900000|2021-08-13 14:11:40|733321.3|732321.3|733393.7|732393.7|733893.7|732408.6|733297|731811.7|34
1628863910000|2021-08-13 14:11:50|733381|732381|733896.7|731896.7|733896.7|732405.6|733330.7|731896.7|39
1628863920000|2021-08-13 14:12:00|733895.5|731895.5|733817.1|731817.1|733895.5|732392.4|733302.6|731811.6|40
1628863930000|2021-08-13 14:12:10|733817.9|731817.9|733278.9|732278.9|733826.4|732332.7|733267.1|731817.9|35
1628863940000|2021-08-13 14:12:20|733279.5|732279.5|733289.2|732289.2|733299.3|732299.3|733269.5|732269.5|32
1628863950000|2021-08-13 14:12:30|733278.7|732278.7|733326.7|732326.7|733337.9|732337.9|733263.7|732263.7|35
1628863960000|2021-08-13 14:12:40|733323.8|732323.8|733335.3|732335.3|733372.7|732372.7|733323.8|732323.8|33
1628863970000|2021-08-13 14:12:50|733334.8|732334.8|733338.6|732338.6|733369|732369|733324.5|732324.5|31
1628863980000|2021-08-13 14:13:00|733337.8|732337.8|733349.3|732349.3|733362.3|732362.3|733332.3|732332.3|35
1628863990000|2021-08-13 14:13:10|733349.4|732349.4|733363.5|732363.5|733376.8|732376.8|733324.9|732324.9|36
1628864000000|2021-08-13 14:13:20|733362.6|732362.6|733466.1|732466.1|733466.1|732466.1|733360.2|732360.2|32
1628864010000|2021-08-13 14:13:30|733483.9|732483.9|733520.7|732520.7|733526|732526|733483.9|732483.9|40
1628864020000|2021-08-13 14:13:40|733507.6|732507.6|733508.6|732508.6|733568|732568|733500|732500|38
1628864030000|2021-08-13 14:13:50|733512|732512|733508.3|732508.3|733514.8|732514.8|733489.5|732489.5|37
1628864040000|2021-08-13 14:14:00|733504.8|732504.8|733561.1|732561.1|733565.1|732565.1|733503.6|732503.6|39
1628864050000|2021-08-13 14:14:10|733562.2|732562.2|733467|732467|733999|732579|733467|731999|33
1628864060000|2021-08-13 14:14:20|733467.1|732467.1|733408|732408|733970.5|732477.6|733398.7|731958.7|40
1628864070000|2021-08-13 14:14:30|733397.8|732397.8|733369.4|732369.4|733894.3|732397.8|733365.9|731878.3|38
1628864080000|2021-08-13 14:14:40|733368.3|732368.3|733361.3|732361.3|733379.3|732379.3|733356.5|732356.5|36
1628864090000|2021-08-13 14:14:50|733361|732361|733380.6|732380.6|733402.2|732402.2|733351.9|732351.9|34
1628864100000|2021-08-13 14:15:00|733364|732364|733340|732340|733369.6|732369.6|733340|732340|36
1628864110000|2021-08-13 14:15:10|733341.7|732341.7|733358.4|732358.4|733372.4|732372.4|733341.7|732341.7|34
1628864120000|2021-08-13 14:15:20|733357.3|732357.3|733343.5|732343.5|733359.1|732359.1|733337.9|732337.9|23
1628864130000|2021-08-13 14:15:30|733340.5|732340.5|733351.8|732351.8|733364|732364|733340.5|732340.5|27
1628864140000|2021-08-13 14:15:40|733349.6|732349.6|733335.9|732335.9|733354.5|732354.5|733330.1|732330.1|26
1628864150000|2021-08-13 14:15:50|733316.4|732316.4|733127.9|732127.9|733317.8|732317.8|733059|732059|39
1628864160000|2021-08-13 14:16:00|733124.9|732124.9|733283.4|732283.4|733756.4|732329.6|733124.9|731705.2|40
1628864170000|2021-08-13 14:16:10|733283.7|732283.7|733752.8|731752.8|733809.8|732303.4|733255.5|731746.1|37
1628864180000|2021-08-13 14:16:20|733749.4|731749.4|733285|732285|733752.9|732290.1|733236|731742.4|38
1628864190000|2021-08-13 14:16:30|733296.5|732296.5|733282.5|732282.5|733781.4|732306.3|733248.3|731781.4|39
1628864200000|2021-08-13 14:16:40|733292.4|732292.4|733313.6|732313.6|733341.8|732341.8|733262.8|732262.8|40
1628864210000|2021-08-13 14:16:50|733316.6|732316.6|733142.4|732142.4|733316.6|732316.6|733130.5|732130.5|35
1628864220000|2021-08-13 14:17:00|733136.6|732136.6|733070|732070|733585.5|732136.8|733043.4|731585.5|40
1628864230000|2021-08-13 14:17:10|733052|732052|733078.1|732078.1|733080|732080|733043.7|732043.7|36
1628864240000|2021-08-13 14:17:20|733078.8|732078.8|733081.4|732081.4|733081.4|732081.4|733047|732047|36
1628864250000|2021-08-13 14:17:30|733064.5|732064.5|733616.1|731616.1|733626.5|732132|733064.5|731599.3|39
1628864260000|2021-08-13 14:17:40|733610.5|731610.5|733090.1|732090.1|733610.5|732104.3|733066.2|731594.7|32
1628864270000|2021-08-13 14:17:50|733086.1|732086.1|733195.5|732195.5|733695.7|732195.5|733082.4|731688.2|34
1628864280000|2021-08-13 14:18:00|733690|731690|733241.1|732241.1|733693.8|732253.3|733176.2|731674.7|35
1628864290000|2021-08-13 14:18:10|733229.4|732229.4|733243.3|732243.3|733269.4|732269.4|733221.1|732221.1|32
1628864300000|2021-08-13 14:18:20|733237.6|732237.6|733227.6|732227.6|733245.2|732245.2|733225.4|732225.4|29
1628864310000|2021-08-13 14:18:30|733228.9|732228.9|733051.8|732051.8|733228.9|732228.9|733048.1|732048.1|33
1628864320000|2021-08-13 14:18:40|733050.3|732050.3|733086|732086|733096.3|732096.3|733047|732047|32
1628864330000|2021-08-13 14:18:50|733070.5|732070.5|733056.6|732056.6|733102.6|732102.6|733043.1|732043.1|37
1628864340000|2021-08-13 14:19:00|733080.1|732080.1|733053.1|732053.1|733085.6|732085.6|733043.6|732043.6|37
1628864350000|2021-08-13 14:19:10|733053|732053|733191.9|732191.9|733213.8|732213.8|733045.6|732045.6|39
1628864360000|2021-08-13 14:19:20|733177.8|732177.8|733070.6|732070.6|733199.1|732199.1|733043.8|732043.8|40
1628864370000|2021-08-13 14:19:30|733068.7|732068.7|732959.2|731959.2|733460.7|732086|732955.6|731460.7|35
1628864380000|2021-08-13 14:19:40|732948|731948|732901|731901|732986.2|731986.2|732871.5|731871.5|38
1628864390000|2021-08-13 14:19:50|732901.4|731901.4|732942.3|731942.3|733442.2|731942.3|732878.9|731442.2|29
1628864400000|2021-08-13 14:20:00|732939.5|731939.5|733393.9|731393.9|733400.1|731939.5|732877.8|731380.3|39
1628864410000|2021-08-13 14:20:10|733388.3|731388.3|732876.8|731876.8|733393.9|731886.9|732872|731376.3|34
1628864420000|2021-08-13 14:20:20|732875.4|731875.4|732860.8|731860.8|733366.9|731878.3|732855.2|731362.4|37
1628864430000|2021-08-13 14:20:30|732865.7|731865.7|732872.3|731872.3|732874.7|731874.7|732850.8|731850.8|38
1628864440000|2021-08-13 14:20:40|732870.4|731870.4|732862.8|731862.8|732870.4|731870.4|732858.7|731858.7|23
1628864450000|2021-08-13 14:20:50|732863.1|731863.1|732863.1|731863.1|732876.5|731876.5|732843.4|731843.4|30
1628864460000|2021-08-13 14:21:00|732863.7|731863.7|733352.4|731352.4|733385.4|731931.1|732857.7|731352.4|37
1628864470000|2021-08-13 14:21:10|733358.2|731358.2|732749.8|731749.8|733358.2|731881.4|732749.8|731358.2|36
1628864480000|2021-08-13 14:21:20|732742.9|731742.9|732752.9|731752.9|732755.8|731755.8|732733.6|731733.6|31
1628864490000|2021-08-13 14:21:30|732754.9|731754.9|732785.4|731785.4|732791.4|731791.4|732745.3|731745.3|32
1628864500000|2021-08-13 14:21:40|732775.2|731775.2|732683.2|731683.2|732801.3|731801.3|732672.3|731672.3|35
1628864510000|2021-08-13 14:21:50|732683.5|731683.5|732673|731673|732683.5|731683.5|732659.3|731659.3|29
1628864520000|2021-08-13 14:22:00|732669.9|731669.9|732666.3|731666.3|732677.2|731677.2|732656.6|731656.6|26
1628864530000|2021-08-13 14:22:10|732700.6|731700.6|732676.4|731676.4|732743.6|731743.6|732664.3|731664.3|38
1628864540000|2021-08-13 14:22:20|732680.8|731680.8|732732.1|731732.1|732734.5|731734.5|732666.1|731666.1|37
1628864550000|2021-08-13 14:22:30|732730.7|731730.7|732703.9|731703.9|732738.4|731738.4|732699|731699|36
1628864560000|2021-08-13 14:22:40|732725.8|731725.8|732712.6|731712.6|732727.2|731727.2|732708.1|731708.1|36
1628864570000|2021-08-13 14:22:50|732710.6|731710.6|732595.4|731595.4|732715.5|731715.5|732592.5|731592.5|36
1628864580000|2021-08-13 14:23:00|732581.3|731581.3|732613.9|731613.9|732616.7|731616.7|732579.7|731579.7|31
1628864590000|2021-08-13 14:23:10|732643.9|731643.9|732641.4|731641.4|732643.9|731643.9|732626.5|731626.5|37
1628864600000|2021-08-13 14:23:20|732644.2|731644.2|732665|731665|732667.4|731667.4|732635.7|731635.7|36
1628864610000|2021-08-13 14:23:30|732663|731663|732659.5|731659.5|732663|731663|732646|731646|23
1628864620000|2021-08-13 14:23:40|732661.1|731661.1|732692.6|731692.6|732699.2|731699.2|732653.8|731653.8|35
1628864630000|2021-08-13 14:23:50|732694.1|731694.1|732739.7|731739.7|732743.5|731743.5|732684.5|731684.5|32
1628864640000|2021-08-13 14:24:00|732744.5|731744.5|732733.1|731733.1|732744.5|731744.5|732706|731706|36
1628864650000|2021-08-13 14:24:10|732731.2|731731.2|732726.5|731726.5|732742.2|731742.2|732715.9|731715.9|32
1628864660000|2021-08-13 14:24:20|732726.7|731726.7|732792.5|731792.5|732792.5|731792.5|732715.3|731715.3|35
1628864670000|2021-08-13 14:24:30|732791.5|731791.5|732791.6|731791.6|732841.1|731841.1|732774.6|731774.6|36
1628864680000|2021-08-13 14:24:40|732789.6|731789.6|732857.1|731857.1|732868.1|731868.1|732782.7|731782.7|40
1628864690000|2021-08-13 14:24:50|732850.3|731850.3|733014.4|732014.4|733025|732025|732845.2|731845.2|38
1628864700000|2021-08-13 14:25:00|733022.5|732022.5|732980.4|731980.4|733022.5|732022.5|732972.5|731972.5|36
1628864710000|2021-08-13 14:25:10|732983.4|731983.4|733011.3|732011.3|733015.7|732015.7|732965.4|731965.4|41
1628864720000|2021-08-13 14:25:20|732982.8|731982.8|732999|731999|733009.6|732009.6|732973.9|731973.9|40
1628864730000|2021-08-13 14:25:30|732998.5|731998.5|733007.7|732007.7|733011.4|732011.4|732978.5|731978.5|40
1628864740000|2021-08-13 14:25:40|733008.3|732008.3|733011.4|732011.4|733020.7|732020.7|732997.4|731997.4|38
1628864750000|2021-08-13 14:25:50|733002.5|732002.5|733045|732045|733051.2|732051.2|732988.5|731988.5|38
1628864760000|2021-08-13 14:26:00|733043.8|732043.8|733053|732053|733058.2|732058.2|733039.2|732039.2|33
1628864770000|2021-08-13 14:26:10|733046.8|732046.8|733051|732051|733055.4|732055.4|733046.5|732046.5|38
1628864780000|2021-08-13 14:26:20|733062.2|732062.2|733075.9|732075.9|733078.9|732078.9|733052|732052|36
1628864790000|2021-08-13 14:26:30|733069.9|732069.9|733044|732044|733133.5|732133.5|733024.6|732024.6|37
1628864800000|2021-08-13 14:26:40|733043.1|732043.1|733039.8|732039.8|733044.3|732044.3|732990.8|731990.8|37
1628864810000|2021-08-13 14:26:50|733028.4|732028.4|733020.1|732020.1|733036.6|732036.6|732998.5|731998.5|31
1628864820000|2021-08-13 14:27:00|733018.5|732018.5|732999.1|731999.1|733021.2|732021.2|732985.4|731985.4|22
1628864830000|2021-08-13 14:27:10|732998.8|731998.8|733028|732028|733033.1|732033.1|732998.8|731998.8|33
1628864840000|2021-08-13 14:27:20|733025.1|732025.1|733083.7|732083.7|733568.2|732083.7|733016|731540.3|28
1628864850000|2021-08-13 14:27:30|733083.2|732083.2|733081.9|732081.9|733098.3|732098.3|733070.4|732070.4|30
1628864860000|2021-08-13 14:27:40|733082.7|732082.7|733070.2|732070.2|733091.1|732091.1|733049.6|732049.6|31
1628864870000|2021-08-13 14:27:50|733071.1|732071.1|733069.7|732069.7|733105.1|732105.1|733051.3|732051.3|31
1628864880000|2021-08-13 14:28:00|733069.1|732069.1|733060.4|732060.4|733136.8|732136.8|733040.4|732040.4|39
1628864890000|2021-08-13 14:28:10|733060|732060|733549.9|731549.9|733549.9|732072.9|733003.4|731502.7|37
1628864900000|2021-08-13 14:28:20|733067.3|732067.3|733056.1|732056.1|733546.7|732073|733022.8|731531|27
1628864910000|2021-08-13 14:28:30|733055|732055|733036.4|732036.4|733547.6|732062.4|733028.2|731514.6|17
1628864920000|2021-08-13 14:28:40|733035.9|732035.9|733029.3|732029.3|733052|732052|733001.3|732001.3|28
1628864930000|2021-08-13 14:28:50|733018.1|732018.1|733050|732050|733052.3|732052.3|733005.7|732005.7|34
1628864940000|2021-08-13 14:29:00|733050.1|732050.1|733049.9|732049.9|733069.2|732069.2|733028.8|732028.8|36
1628864950000|2021-08-13 14:29:10|733050|732050|733055.2|732055.2|733591.9|732096.2|733025.9|731530.6|36
1628864960000|2021-08-13 14:29:20|733060.6|732060.6|733082.1|732082.1|733091|732091|733057.8|732057.8|29
1628864970000|2021-08-13 14:29:30|733092|732092|733239.3|732239.3|733712.4|732240|733092|731590.8|32
1628864980000|2021-08-13 14:29:40|733208.4|732208.4|733233.4|732233.4|733747.8|732272.1|733207.3|731701.7|37
1628864990000|2021-08-13 14:29:50|733259|732259|733243.2|732243.2|733729.8|732259|733209.3|731710.8|40
1628865000000|2021-08-13 14:30:00|733246|732246|733183.8|732183.8|733715.1|732246|733138|731648.9|38
1628865010000|2021-08-13 14:30:10|733681.1|731681.1|733168.1|732168.1|733681.1|732196.9|733158.7|731660.2|37
1628865020000|2021-08-13 14:30:20|733174.4|732174.4|733277.5|732277.5|733286.2|732286.2|733174.4|732174.4|38
1628865030000|2021-08-13 14:30:30|733272.7|732272.7|733311.9|732311.9|733321.5|732321.5|733269.6|732269.6|35
1628865040000|2021-08-13 14:30:40|733312.1|732312.1|733306.7|732306.7|733325|732325|733303.2|732303.2|39
1628865050000|2021-08-13 14:30:50|733310.8|732310.8|733312.3|732312.3|733334|732334|733295.9|732295.9|36
1628865060000|2021-08-13 14:31:00|733311.9|732311.9|733304.1|732304.1|733315.5|732315.5|733270.3|732270.3|39
1628865070000|2021-08-13 14:31:10|733312.5|732312.5|733239.8|732239.8|733335.8|732335.8|733239.8|732239.8|38
1628865080000|2021-08-13 14:31:20|733244.1|732244.1|733239.9|732239.9|733274.4|732274.4|733239.9|732239.9|36
1628865090000|2021-08-13 14:31:30|733266.5|732266.5|733251.3|732251.3|733271.1|732271.1|733251.3|732251.3|29
1628865100000|2021-08-13 14:31:40|733251|732251|733234.6|732234.6|733254.5|732254.5|733222.9|732222.9|25
1628865110000|2021-08-13 14:31:50|733238.8|732238.8|733137.3|732137.3|733251.3|732251.3|733124.8|732124.8|21
1628865120000|2021-08-13 14:32:00|733138.2|732138.2|733077.7|732077.7|733154.4|732154.4|733076.6|732076.6|33
1628865130000|2021-08-13 14:32:10|733072.1|732072.1|733084.2|732084.2|733088.5|732088.5|733068.1|732068.1|28
1628865140000|2021-08-13 14:32:20|733083.8|732083.8|733095.9|732095.9|733095.9|732095.9|733078.2|732078.2|23
1628865150000|2021-08-13 14:32:30|733095|732095|733116.6|732116.6|733131.1|732131.1|733080|732080|30
1628865160000|2021-08-13 14:32:40|733098.8|732098.8|733104.3|732104.3|733117|732117|733098.8|732098.8|17
1628865170000|2021-08-13 14:32:50|733105|732105|733135.5|732135.5|733138.7|732138.7|733102.9|732102.9|25
1628865180000|2021-08-13 14:33:00|733136.7|732136.7|733121.3|732121.3|733136.7|732136.7|733111.1|732111.1|24
1628865190000|2021-08-13 14:33:10|733123|732123|733144.2|732144.2|733158.4|732158.4|733112.7|732112.7|30
1628865200000|2021-08-13 14:33:20|733141.7|732141.7|733136.9|732136.9|733149.5|732149.5|733129.4|732129.4|24
1628865210000|2021-08-13 14:33:30|733136|732136|733138|732138|733142|732142|733118.8|732118.8|23
1628865220000|2021-08-13 14:33:40|733125.1|732125.1|733144.3|732144.3|733150.1|732150.1|733125.1|732125.1|32
1628865230000|2021-08-13 14:33:50|733145.4|732145.4|733138.5|732138.5|733156.8|732156.8|733131.2|732131.2|31
1628865240000|2021-08-13 14:34:00|733138.6|732138.6|733153.8|732153.8|733158.6|732158.6|733129.3|732129.3|31
1628865250000|2021-08-13 14:34:10|733141.6|732141.6|733149.7|732149.7|733156.2|732156.2|733132.8|732132.8|30
1628865260000|2021-08-13 14:34:20|733146.3|732146.3|733159.2|732159.2|733167|732167|733140.5|732140.5|16
1628865270000|2021-08-13 14:34:30|733155.9|732155.9|733142.4|732142.4|733172.5|732172.5|733140.9|732140.9|25
1628865280000|2021-08-13 14:34:40|733138.3|732138.3|733143.9|732143.9|733157.1|732157.1|733136.4|732136.4|31
1628865290000|2021-08-13 14:34:50|733144.3|732144.3|733138|732138|733150.8|732150.8|733134.8|732134.8|32
1628865300000|2021-08-13 14:35:00|733143.4|732143.4|733087.5|732087.5|733153.7|732153.7|733087.5|732087.5|32
1628865310000|2021-08-13 14:35:10|733582.1|731582.1|733064.5|732064.5|733582.1|732099.3|733058.8|731582.1|37
1628865320000|2021-08-13 14:35:20|733059.3|732059.3|733088.9|732088.9|733090.2|732090.2|733058.8|732058.8|32
1628865330000|2021-08-13 14:35:30|733090.3|732090.3|733122.1|732122.1|733155.5|732155.5|733080.7|732080.7|35
1628865340000|2021-08-13 14:35:40|733119.5|732119.5|733125.9|732125.9|733134.9|732134.9|733114|732114|31
1628865350000|2021-08-13 14:35:50|733122.7|732122.7|733130.6|732130.6|733140.3|732140.3|733120|732120|32
1628865360000|2021-08-13 14:36:00|733146.8|732146.8|733104.4|732104.4|733147.6|732147.6|733100.2|732100.2|37
1628865370000|2021-08-13 14:36:10|733104.6|732104.6|733127.5|732127.5|733134.4|732134.4|733104.6|732104.6|32
1628865380000|2021-08-13 14:36:20|733126.7|732126.7|733132.1|732132.1|733132.1|732132.1|733126.7|732126.7|24
1628865390000|2021-08-13 14:36:30|733132.9|732132.9|733175.8|732175.8|733181.8|732181.8|733130.4|732130.4|24
1628865400000|2021-08-13 14:36:40|733165|732165|733174.4|732174.4|733181.7|732181.7|733165|732165|17
1628865410000|2021-08-13 14:36:50|733185.5|732185.5|733227.6|732227.6|733235.6|732235.6|733172.7|732172.7|33
1628865420000|2021-08-13 14:37:00|733217.4|732217.4|733223.9|732223.9|733223.9|732223.9|733214.9|732214.9|19
1628865430000|2021-08-13 14:37:10|733222.7|732222.7|733208.2|732208.2|733223.4|732223.4|733206.5|732206.5|23
1628865440000|2021-08-13 14:37:20|733208|732208|733208.8|732208.8|733229.5|732229.5|733201.6|732201.6|27
1628865450000|2021-08-13 14:37:30|733206.2|732206.2|733216.9|732216.9|733216.9|732216.9|733201.9|732201.9|22
1628865460000|2021-08-13 14:37:40|733204.1|732204.1|733191.8|732191.8|733211.5|732211.5|733149.8|732149.8|33
1628865470000|2021-08-13 14:37:50|733190.4|732190.4|733190.7|732190.7|733208.8|732208.8|733178.7|732178.7|32
1628865480000|2021-08-13 14:38:00|733192.9|732192.9|733188.4|732188.4|733194|732194|733185.4|732185.4|22
1628865490000|2021-08-13 14:38:10|733188.6|732188.6|733182.2|732182.2|733189.2|732189.2|733177.8|732177.8|21
1628865500000|2021-08-13 14:38:20|733180.9|732180.9|733176.6|732176.6|733186.6|732186.6|733175.3|732175.3|23
1628865510000|2021-08-13 14:38:30|733175.2|732175.2|733202.2|732202.2|733202.2|732202.2|733169|732169|21
1628865520000|2021-08-13 14:38:40|733202.7|732202.7|733209.1|732209.1|733209.1|732209.1|733194.1|732194.1|30
1628865530000|2021-08-13 14:38:50|733214.2|732214.2|733259.2|732259.2|733276.8|732276.8|733211.4|732211.4|32
1628865540000|2021-08-13 14:39:00|733258.3|732258.3|733240.7|732240.7|733262.4|732262.4|733240.2|732240.2|28
1628865550000|2021-08-13 14:39:10|733244.9|732244.9|733245.9|732245.9|733249.3|732249.3|733235.3|732235.3|23
1628865560000|2021-08-13 14:39:20|733239.3|732239.3|733230.3|732230.3|733241.6|732241.6|733219.3|732219.3|22
1628865570000|2021-08-13 14:39:30|733235.5|732235.5|733289|732289|733294.6|732294.6|733226.5|732226.5|20
1628865580000|2021-08-13 14:39:40|733289.3|732289.3|733292.8|732292.8|733301.6|732301.6|733285.9|732285.9|29
1628865590000|2021-08-13 14:39:50|733290.8|732290.8|733289.6|732289.6|733304.7|732304.7|733285.1|732285.1|19
1628865600000|2021-08-13 14:40:00|733289.2|732289.2|733270.5|732270.5|733290.1|732290.1|733262.7|732262.7|31
1628865610000|2021-08-13 14:40:10|733267.4|732267.4|733297.5|732297.5|733300.3|732300.3|733266.3|732266.3|33
1628865620000|2021-08-13 14:40:20|733303.8|732303.8|733298.8|732298.8|733331.1|732331.1|733297|732297|34
1628865630000|2021-08-13 14:40:30|733297.3|732297.3|733296.5|732296.5|733319.6|732319.6|733296.5|732296.5|33
1628865640000|2021-08-13 14:40:40|733301|732301|733347.4|732347.4|733356.9|732356.9|733294.5|732294.5|33
1628865650000|2021-08-13 14:40:50|733335.8|732335.8|733340.5|732340.5|733365.1|732365.1|733319.6|732319.6|35
1628865660000|2021-08-13 14:41:00|733362.5|732362.5|733378.8|732378.8|733411.1|732411.1|733355.6|732355.6|39
1628865670000|2021-08-13 14:41:10|733386.4|732386.4|733823.6|731823.6|733823.6|732408|733315.5|731815.1|30
1628865680000|2021-08-13 14:41:20|733821.9|731821.9|733190.9|732190.9|733821.9|732300.9|733190.9|731789|35
1628865690000|2021-08-13 14:41:30|733694.5|731694.5|733164.4|732164.4|733705.8|732200.7|733159.3|731678.6|36
1628865700000|2021-08-13 14:41:40|733163.4|732163.4|733203.3|732203.3|733693.3|732214|733104.7|731624.4|36
1628865710000|2021-08-13 14:41:50|733204.2|732204.2|733320.9|732320.9|733815.1|732322.1|733204.2|731742.6|36
1628865720000|2021-08-13 14:42:00|733316.2|732316.2|733326.5|732326.5|733833.8|732342.1|733315.6|731804.4|38
1628865730000|2021-08-13 14:42:10|733328.5|732328.5|733315.8|732315.8|733834.5|732369.9|733309|731809|36
1628865740000|2021-08-13 14:42:20|733314.6|732314.6|733331.7|732331.7|733827|732345.8|733313.2|731827|37
1628865750000|2021-08-13 14:42:30|733333.7|732333.7|733333.7|732333.7|733843|732343.4|733307.3|731825.1|33
1628865760000|2021-08-13 14:42:40|733332.9|732332.9|733233.1|732233.1|733774.5|732341.1|733233.1|731741.4|38
1628865770000|2021-08-13 14:42:50|733241|732241|733209.1|732209.1|733727.7|732241|733193.3|731712.4|36
1628865780000|2021-08-13 14:43:00|733729.6|731729.6|733247|732247|733753.2|732247|733235.4|731719.9|31
1628865790000|2021-08-13 14:43:10|733241.2|732241.2|733228.1|732228.1|733732|732245.1|733224.7|731726.6|28
1628865800000|2021-08-13 14:43:20|733229.4|732229.4|733797.7|731797.7|733797.7|732235.6|733227.3|731742.3|24
1628865810000|2021-08-13 14:43:30|733795.6|731795.6|733244.6|732244.6|733810.8|732311|733241.2|731733.9|36
1628865820000|2021-08-13 14:43:40|733249.3|732249.3|733211.5|732211.5|733249.3|732249.3|733185.1|732185.1|33
1628865830000|2021-08-13 14:43:50|733209.2|732209.2|733206|732206|733240|732240|733199.5|732199.5|21
1628865840000|2021-08-13 14:44:00|733208.1|732208.1|733207.5|732207.5|733209.9|732209.9|733201.2|732201.2|24
1628865850000|2021-08-13 14:44:10|733201.6|732201.6|733216|732216|733216|732216|733198.2|732198.2|19
1628865860000|2021-08-13 14:44:20|733217.7|732217.7|733273.5|732273.5|733273.5|732273.5|733216.4|732216.4|25
1628865870000|2021-08-13 14:44:30|733279.1|732279.1|733295.9|732295.9|733303.5|732303.5|733279.1|732279.1|29
1628865880000|2021-08-13 14:44:40|733298.5|732298.5|733277.4|732277.4|733298.5|732298.5|733269.9|732269.9|29
1628865890000|2021-08-13 14:44:50|733226|732226|733221.2|732221.2|733241.9|732241.9|733204.4|732204.4|31
1628865900000|2021-08-13 14:45:00|733219.9|732219.9|733145.7|732145.7|733220.7|732220.7|733133.2|732133.2|35
1628865910000|2021-08-13 14:45:10|733138.7|732138.7|733115.8|732115.8|733142|732142|733107.9|732107.9|23
1628865920000|2021-08-13 14:45:20|733116.7|732116.7|733110.5|732110.5|733117.6|732117.6|733097.8|732097.8|28
1628865930000|2021-08-13 14:45:30|733124.7|732124.7|732990.8|731990.8|733140.7|732140.7|732981.5|731981.5|38
1628865940000|2021-08-13 14:45:40|732986.6|731986.6|732934.4|731934.4|733038.5|732038.5|732861.6|731861.6|36
1628865950000|2021-08-13 14:45:50|732935.9|731935.9|732959|731959|732968|731968|732931.6|731931.6|27
1628865960000|2021-08-13 14:46:00|732951.3|731951.3|732933.3|731933.3|732960.4|731960.4|732923.5|731923.5|32
1628865970000|2021-08-13 14:46:10|732932.6|731932.6|732886.2|731886.2|732932.6|731932.6|732876|731876|38
1628865980000|2021-08-13 14:46:20|732886.6|731886.6|732905.4|731905.4|732917|731917|732883.3|731883.3|27
1628865990000|2021-08-13 14:46:30|732906.6|731906.6|732925.8|731925.8|732935.1|731935.1|732906.6|731906.6|26
1628866000000|2021-08-13 14:46:40|732925.7|731925.7|732930.5|731930.5|732931.8|731931.8|732924.7|731924.7|27
1628866010000|2021-08-13 14:46:50|732928.7|731928.7|732938.4|731938.4|732938.4|731938.4|732926.9|731926.9|22
1628866020000|2021-08-13 14:47:00|732938.3|731938.3|732887.2|731887.2|732938.3|731938.3|732886.8|731886.8|21
1628866030000|2021-08-13 14:47:10|732887.4|731887.4|732881.5|731881.5|732908|731908|732881.2|731881.2|19
1628866040000|2021-08-13 14:47:20|732880.5|731880.5|732907.4|731907.4|732931.2|731931.2|732878.3|731878.3|30
1628866050000|2021-08-13 14:47:30|732919|731919|732918.1|731918.1|732942.1|731942.1|732905.9|731905.9|35
1628866060000|2021-08-13 14:47:40|732922.9|731922.9|732897.8|731897.8|732926.3|731926.3|732879.8|731879.8|35
1628866070000|2021-08-13 14:47:50|732894.6|731894.6|732923.7|731923.7|732928.5|731928.5|732894.6|731894.6|31
1628866080000|2021-08-13 14:48:00|732924.7|731924.7|732926.5|731926.5|732934.7|731934.7|732918.9|731918.9|21
1628866090000|2021-08-13 14:48:10|732924.5|731924.5|732935|731935|732939.3|731939.3|732924.5|731924.5|27
1628866100000|2021-08-13 14:48:20|732933.8|731933.8|732913.3|731913.3|732936.3|731936.3|732908|731908|26
1628866110000|2021-08-13 14:48:30|732914.1|731914.1|732969|731969|733456.3|731979.6|732914.1|731456.3|31
1628866120000|2021-08-13 14:48:40|732969.1|731969.1|732952.3|731952.3|732986.7|731986.7|732934.1|731934.1|32
1628866130000|2021-08-13 14:48:50|732953.4|731953.4|732955.9|731955.9|732955.9|731955.9|732946.4|731946.4|23
1628866140000|2021-08-13 14:49:00|732956.5|731956.5|732916.1|731916.1|732956.5|731956.5|732901.4|731901.4|21
1628866150000|2021-08-13 14:49:10|732914.7|731914.7|732920.6|731920.6|732920.7|731920.7|732902.7|731902.7|17
1628866160000|2021-08-13 14:49:20|732919.3|731919.3|732953.2|731953.2|732999.1|731999.1|732919.3|731919.3|31
1628866170000|2021-08-13 14:49:30|732960|731960|732964.3|731964.3|732965.4|731965.4|732950.7|731950.7|20
1628866180000|2021-08-13 14:49:40|732963.7|731963.7|732968.6|731968.6|732975.5|731975.5|732937.1|731937.1|26
1628866190000|2021-08-13 14:49:50|732954|731954|732967.5|731967.5|732967.5|731967.5|732953.2|731953.2|26
1628866200000|2021-08-13 14:50:00|732967.1|731967.1|732957.3|731957.3|732967.1|731967.1|732956.8|731956.8|23
1628866210000|2021-08-13 14:50:10|732958.2|731958.2|732962.7|731962.7|732963.9|731963.9|732955.7|731955.7|18
1628866220000|2021-08-13 14:50:20|732960.5|731960.5|732982.7|731982.7|732982.9|731982.9|732960.5|731960.5|29
1628866230000|2021-08-13 14:50:30|732982.2|731982.2|732985.7|731985.7|732990.1|731990.1|732976.4|731976.4|23
1628866240000|2021-08-13 14:50:40|732986.4|731986.4|732963|731963|732990.6|731990.6|732962.1|731962.1|33
1628866250000|2021-08-13 14:50:50|732963.2|731963.2|732940.8|731940.8|732969.1|731969.1|732935.6|731935.6|29
1628866260000|2021-08-13 14:51:00|732944.3|731944.3|732933.8|731933.8|732944.3|731944.3|732918.8|731918.8|27
1628866270000|2021-08-13 14:51:10|732936.5|731936.5|732942.3|731942.3|732955.8|731955.8|732936.5|731936.5|21
1628866280000|2021-08-13 14:51:20|732941.4|731941.4|732940.1|731940.1|732970.7|731970.7|732924|731924|32
1628866290000|2021-08-13 14:51:30|732938|731938|732948.6|731948.6|732948.6|731948.6|732938|731938|23
1628866300000|2021-08-13 14:51:40|732945.5|731945.5|732952.1|731952.1|732953.1|731953.1|732945.5|731945.5|18
1628866310000|2021-08-13 14:51:50|732954.8|731954.8|732951.6|731951.6|732954.8|731954.8|732923.9|731923.9|22
1628866320000|2021-08-13 14:52:00|732959.3|731959.3|732967.9|731967.9|732968.5|731968.5|732959.3|731959.3|26
1628866330000|2021-08-13 14:52:10|732969.6|731969.6|732952.1|731952.1|732973.7|731973.7|732949.8|731949.8|30
1628866340000|2021-08-13 14:52:20|732951.9|731951.9|732946.9|731946.9|732956|731956|732945.6|731945.6|25
1628866350000|2021-08-13 14:52:30|732946.1|731946.1|732908.3|731908.3|732948.1|731948.1|732908.3|731908.3|31
1628866360000|2021-08-13 14:52:40|732914.8|731914.8|732905.2|731905.2|732921.5|731921.5|732897.7|731897.7|40
1628866370000|2021-08-13 14:52:50|732899.2|731899.2|732894.7|731894.7|732906.6|731906.6|732882.6|731882.6|35
1628866380000|2021-08-13 14:53:00|732896.7|731896.7|732900.6|731900.6|732909.2|731909.2|732889.9|731889.9|22
1628866390000|2021-08-13 14:53:10|732900.3|731900.3|732778.4|731778.4|732903.8|731903.8|732778.4|731778.4|23
1628866400000|2021-08-13 14:53:20|732784.8|731784.8|732757|731757|732784.8|731784.8|732749.7|731749.7|34
1628866410000|2021-08-13 14:53:30|732758.1|731758.1|732772.5|731772.5|732773|731773|732756.8|731756.8|27
1628866420000|2021-08-13 14:53:40|732773.4|731773.4|732779.3|731779.3|732779.8|731779.8|732772.3|731772.3|13
1628866430000|2021-08-13 14:53:50|732777.1|731777.1|732772.3|731772.3|732790.4|731790.4|732758.1|731758.1|25
1628866440000|2021-08-13 14:54:00|732781|731781|732746.6|731746.6|732781|731781|732742|731742|25
1628866450000|2021-08-13 14:54:10|732736.7|731736.7|732740.5|731740.5|732756.1|731756.1|732729|731729|28
1628866460000|2021-08-13 14:54:20|732742.6|731742.6|732732.9|731732.9|732742.6|731742.6|732726.8|731726.8|24
1628866470000|2021-08-13 14:54:30|732734|731734|732740|731740|732741.1|731741.1|732734|731734|20
1628866480000|2021-08-13 14:54:40|732736.6|731736.6|732731.7|731731.7|732741.8|731741.8|732722.4|731722.4|30
1628866490000|2021-08-13 14:54:50|732721.9|731721.9|732745.2|731745.2|732745.2|731745.2|732721.9|731721.9|22
1628866500000|2021-08-13 14:55:00|732738.7|731738.7|732724.9|731724.9|732751.7|731751.7|732714.3|731714.3|25
1628866510000|2021-08-13 14:55:10|732725.8|731725.8|732711.8|731711.8|732735.4|731735.4|732708.3|731708.3|31
1628866520000|2021-08-13 14:55:20|732713.5|731713.5|732718|731718|732719.8|731719.8|732703.5|731703.5|22
1628866530000|2021-08-13 14:55:30|732718.2|731718.2|732731.1|731731.1|732791.1|731791.1|732713.1|731713.1|27
1628866540000|2021-08-13 14:55:40|732734.2|731734.2|732739.9|731739.9|732739.9|731739.9|732723|731723|26
1628866550000|2021-08-13 14:55:50|732739.1|731739.1|732802.4|731802.4|732828.2|731828.2|732738.3|731738.3|34
1628866560000|2021-08-13 14:56:00|732798.9|731798.9|732804.3|731804.3|732814.6|731814.6|732791.3|731791.3|35
1628866570000|2021-08-13 14:56:10|732807.7|731807.7|732800.8|731800.8|732827.8|731827.8|732800|731800|25
1628866580000|2021-08-13 14:56:20|732803.8|731803.8|732826.2|731826.2|732845|731845|732797.3|731797.3|34
1628866590000|2021-08-13 14:56:30|732828.8|731828.8|732848.8|731848.8|732877.8|731877.8|732819.3|731819.3|38
1628866600000|2021-08-13 14:56:40|732847.6|731847.6|732876.7|731876.7|733369.8|731889.2|732847.6|731369.3|34
1628866610000|2021-08-13 14:56:50|732838.2|731838.2|732855.2|731855.2|732872.5|731872.5|732833|731833|37
1628866620000|2021-08-13 14:57:00|732857.1|731857.1|732800.1|731800.1|732857.1|731857.1|732789.3|731789.3|33
1628866630000|2021-08-13 14:57:10|732803.8|731803.8|732823.2|731823.2|732823.2|731823.2|732802.9|731802.9|25
1628866640000|2021-08-13 14:57:20|732821.4|731821.4|732816.6|731816.6|732827|731827|732812.1|731812.1|30
1628866650000|2021-08-13 14:57:30|732822.3|731822.3|732827.8|731827.8|732847.8|731847.8|732796.5|731796.5|34
1628866660000|2021-08-13 14:57:40|732830|731830|732841.4|731841.4|732858.1|731858.1|732813.2|731813.2|34
1628866670000|2021-08-13 14:57:50|732843.3|731843.3|732848.9|731848.9|732859.5|731859.5|732836.1|731836.1|30
1628866680000|2021-08-13 14:58:00|732843.2|731843.2|732820.6|731820.6|732862.7|731862.7|732814.6|731814.6|38
1628866690000|2021-08-13 14:58:10|732818.3|731818.3|732854.6|731854.6|732859.3|731859.3|732800.8|731800.8|35
1628866700000|2021-08-13 14:58:20|732853.1|731853.1|732831.6|731831.6|732854.7|731854.7|732816.5|731816.5|33
1628866710000|2021-08-13 14:58:30|732822.5|731822.5|732831.7|731831.7|732834.5|731834.5|732820.2|731820.2|30
1628866720000|2021-08-13 14:58:40|732831.5|731831.5|732821.4|731821.4|732853.5|731853.5|732818.6|731818.6|29
1628866730000|2021-08-13 14:58:50|732827.1|731827.1|732830.7|731830.7|732831.9|731831.9|732815|731815|24
1628866740000|2021-08-13 14:59:00|732830.8|731830.8|732834.1|731834.1|732852.7|731852.7|732826.5|731826.5|33
1628866750000|2021-08-13 14:59:10|732833.8|731833.8|732804.7|731804.7|732834.2|731834.2|732790.3|731790.3|25
1628866760000|2021-08-13 14:59:20|732805.5|731805.5|732795.3|731795.3|732805.5|731805.5|732766.1|731766.1|34
1628866770000|2021-08-13 14:59:30|732793.1|731793.1|732781.3|731781.3|732801|731801|732778.9|731778.9|26
1628866780000|2021-08-13 14:59:40|732783|731783|732783.6|731783.6|732783.6|731783.6|732774.6|731774.6|17
1628866790000|2021-08-13 14:59:50|732772.1|731772.1|732784.5|731784.5|732785.6|731785.6|732765.8|731765.8|31
1628866800000|2021-08-13 15:00:00|732776.3|731776.3|732828.6|731828.6|732829.3|731829.3|732745.6|731745.6|39
1628866810000|2021-08-13 15:00:10|732815.7|731815.7|732814.2|731814.2|732824.7|731824.7|732811.3|731811.3|33
1628866820000|2021-08-13 15:00:20|732814.3|731814.3|732775.5|731775.5|732816.4|731816.4|732775.5|731775.5|26
1628866830000|2021-08-13 15:00:30|732776.7|731776.7|732822|731822|732822|731822|732772.7|731772.7|32
1628866840000|2021-08-13 15:00:40|732804.5|731804.5|732732.6|731732.6|732804.5|731804.5|732732.6|731732.6|34
1628866850000|2021-08-13 15:00:50|732739|731739|732725.3|731725.3|732746.9|731746.9|732716|731716|25
1628866860000|2021-08-13 15:01:00|732723.8|731723.8|732711.5|731711.5|732742.1|731742.1|732704|731704|27
1628866870000|2021-08-13 15:01:10|732712.8|731712.8|732707.1|731707.1|732732.6|731732.6|732699.4|731699.4|23
1628866880000|2021-08-13 15:01:20|732703.6|731703.6|732718.7|731718.7|732718.7|731718.7|732696.3|731696.3|21
1628866890000|2021-08-13 15:01:30|732717.8|731717.8|732819.2|731819.2|732823.4|731823.4|732717.8|731717.8|31
1628866900000|2021-08-13 15:01:40|732831.3|731831.3|732812.9|731812.9|732831.3|731831.3|732783.4|731783.4|30
1628866910000|2021-08-13 15:01:50|732814.4|731814.4|732823.6|731823.6|732829.2|731829.2|732798|731798|31
1628866920000|2021-08-13 15:02:00|732824.3|731824.3|732825|731825|732825|731825|732808.8|731808.8|30
1628866930000|2021-08-13 15:02:10|732829.9|731829.9|732824.7|731824.7|732829.9|731829.9|732807.4|731807.4|27
1628866940000|2021-08-13 15:02:20|732820.8|731820.8|732798.2|731798.2|732840.8|731840.8|732790.9|731790.9|33
1628866950000|2021-08-13 15:02:30|732785.6|731785.6|732764.2|731764.2|732786.6|731786.6|732747.1|731747.1|28
1628866960000|2021-08-13 15:02:40|732765|731765|732759.5|731759.5|732767.6|731767.6|732755.6|731755.6|25
1628866970000|2021-08-13 15:02:50|732759.6|731759.6|732760.3|731760.3|732768|731768|732749.9|731749.9|26
1628866980000|2021-08-13 15:03:00|732765|731765|732699.3|731699.3|732768.8|731768.8|732691.7|731691.7|29
1628866990000|2021-08-13 15:03:10|732696.2|731696.2|732697.9|731697.9|732704.8|731704.8|732695.2|731695.2|37
1628867000000|2021-08-13 15:03:20|732698.6|731698.6|732576.2|731576.2|732701.7|731701.7|732561|731561|27
1628867010000|2021-08-13 15:03:30|732578.3|731578.3|732575.6|731575.6|732578.3|731578.3|732567.6|731567.6|22
1628867020000|2021-08-13 15:03:40|732576.5|731576.5|732581.1|731581.1|732586.1|731586.1|732576.4|731576.4|20
1628867030000|2021-08-13 15:03:50|732580.6|731580.6|732545.5|731545.5|732587.2|731587.2|732539.5|731539.5|32
1628867040000|2021-08-13 15:04:00|732543.4|731543.4|732455.3|731455.3|732547.6|731547.6|732447.5|731447.5|39
1628867050000|2021-08-13 15:04:10|732454.7|731454.7|732504.6|731504.6|732508.9|731508.9|732450.2|731450.2|36
1628867060000|2021-08-13 15:04:20|732504|731504|732539.5|731539.5|732544.4|731544.4|732504|731504|37
1628867070000|2021-08-13 15:04:30|732541.7|731541.7|732724.6|731724.6|732724.8|731724.8|732539.9|731539.9|32
1628867080000|2021-08-13 15:04:40|732725.2|731725.2|732742.3|731742.3|732742.4|731742.4|732718.6|731718.6|37
1628867090000|2021-08-13 15:04:50|732740.2|731740.2|732779.2|731779.2|732788.4|731788.4|732740.2|731740.2|32
1628867100000|2021-08-13 15:05:00|732762.6|731762.6|732811.8|731811.8|733272.9|731828.3|732755.7|731272.9|36
1628867110000|2021-08-13 15:05:10|732810.5|731810.5|732776.8|731776.8|732810.5|731810.5|732776.8|731776.8|34
1628867120000|2021-08-13 15:05:20|732733.3|731733.3|732801.6|731801.6|732811.9|731811.9|732733.3|731733.3|38
1628867130000|2021-08-13 15:05:30|732798.3|731798.3|732810.5|731810.5|732816.9|731816.9|732780.1|731780.1|35
1628867140000|2021-08-13 15:05:40|732809.5|731809.5|732803.1|731803.1|732810.6|731810.6|732795.8|731795.8|28
1628867150000|2021-08-13 15:05:50|732802.7|731802.7|732793.9|731793.9|732807.8|731807.8|732786.3|731786.3|32
1628867160000|2021-08-13 15:06:00|732785.9|731785.9|732802.4|731802.4|732815|731815|732784.3|731784.3|37
1628867170000|2021-08-13 15:06:10|732802.5|731802.5|732831|731831|732836|731836|732802.5|731802.5|27
1628867180000|2021-08-13 15:06:20|732830.6|731830.6|732829.5|731829.5|732832.4|731832.4|732818.6|731818.6|31
1628867190000|2021-08-13 15:06:30|732829.2|731829.2|732832.8|731832.8|732841.9|731841.9|732821.7|731821.7|21
1628867200000|2021-08-13 15:06:40|732833.8|731833.8|732864|731864|732864|731864|732833.8|731833.8|27
1628867210000|2021-08-13 15:06:50|732877.2|731877.2|732870.3|731870.3|732877.2|731877.2|732843.4|731843.4|32
1628867220000|2021-08-13 15:07:00|732871.7|731871.7|732879.5|731879.5|732895.2|731895.2|732871.4|731871.4|27
1628867230000|2021-08-13 15:07:10|732880.4|731880.4|732875.2|731875.2|732888.3|731888.3|732868|731868|24
1628867240000|2021-08-13 15:07:20|732875.4|731875.4|732849.8|731849.8|732876.4|731876.4|732837.8|731837.8|37
1628867250000|2021-08-13 15:07:30|732847.7|731847.7|732850.5|731850.5|732852|731852|732837.1|731837.1|25
1628867260000|2021-08-13 15:07:40|732850.1|731850.1|732851.5|731851.5|732862.9|731862.9|732844.6|731844.6|29
1628867270000|2021-08-13 15:07:50|732858.4|731858.4|732868.5|731868.5|732870.1|731870.1|732849.3|731849.3|30
1628867280000|2021-08-13 15:08:00|732856.7|731856.7|732857.1|731857.1|732864.5|731864.5|732840.5|731840.5|30
1628867290000|2021-08-13 15:08:10|732868.2|731868.2|732857.9|731857.9|732868.4|731868.4|732857.9|731857.9|25
1628867300000|2021-08-13 15:08:20|732857.4|731857.4|732847|731847|732874.3|731874.3|732835.4|731835.4|29
1628867310000|2021-08-13 15:08:30|732845.7|731845.7|732840.8|731840.8|732893.4|731893.4|732830|731830|39
1628867320000|2021-08-13 15:08:40|732849.5|731849.5|732842.4|731842.4|732856.2|731856.2|732827.9|731827.9|33
1628867330000|2021-08-13 15:08:50|732843|731843|732834.3|731834.3|732848.4|731848.4|732824.2|731824.2|28
1628867340000|2021-08-13 15:09:00|732834.8|731834.8|732834.4|731834.4|732844.6|731844.6|732820.8|731820.8|37
1628867350000|2021-08-13 15:09:10|732812.5|731812.5|732805.6|731805.6|732812.5|731812.5|732760.7|731760.7|32
1628867360000|2021-08-13 15:09:20|732806|731806|732813.8|731813.8|732819.2|731819.2|732795.3|731795.3|32
1628867370000|2021-08-13 15:09:30|732811.7|731811.7|732823.9|731823.9|732836.8|731836.8|732811.7|731811.7|25
1628867380000|2021-08-13 15:09:40|732823.5|731823.5|732810.8|731810.8|732836.3|731836.3|732801.6|731801.6|25
1628867390000|2021-08-13 15:09:50|732812.5|731812.5|732822.9|731822.9|732822.9|731822.9|732812.1|731812.1|18
1628867400000|2021-08-13 15:10:00|732821.5|731821.5|732787.5|731787.5|732821.5|731821.5|732782.7|731782.7|21
1628867410000|2021-08-13 15:10:10|732786.3|731786.3|732786.2|731786.2|732798.7|731798.7|732776.3|731776.3|23
1628867420000|2021-08-13 15:10:20|732792.1|731792.1|732816.2|731816.2|732848.8|731848.8|732771.4|731771.4|35
1628867430000|2021-08-13 15:10:30|732808.6|731808.6|732839.2|731839.2|732841.7|731841.7|732804.5|731804.5|27
1628867440000|2021-08-13 15:10:40|732839.9|731839.9|732837.9|731837.9|732839.9|731839.9|732835.2|731835.2|16
1628867450000|2021-08-13 15:10:50|732838.1|731838.1|732794.9|731794.9|732838.3|731838.3|732788.9|731788.9|25
1628867460000|2021-08-13 15:11:00|732799.7|731799.7|732844.9|731844.9|732855|731855|732783.9|731783.9|35
1628867470000|2021-08-13 15:11:10|732844.8|731844.8|732837.6|731837.6|732847.4|731847.4|732832.1|731832.1|21
1628867480000|2021-08-13 15:11:20|732838.4|731838.4|732844.9|731844.9|732845.6|731845.6|732835.5|731835.5|15
1628867490000|2021-08-13 15:11:30|732845.3|731845.3|732847.5|731847.5|732847.5|731847.5|732844|731844|12
1628867500000|2021-08-13 15:11:40|732846.8|731846.8|732806.6|731806.6|732846.8|731846.8|732783.9|731783.9|26
1628867510000|2021-08-13 15:11:50|732819.5|731819.5|732792.7|731792.7|732824.5|731824.5|732765.4|731765.4|23
1628867520000|2021-08-13 15:12:00|732791.8|731791.8|732797.8|731797.8|732800.1|731800.1|732787.8|731787.8|19
1628867530000|2021-08-13 15:12:10|732797|731797|732717.8|731717.8|732797|731797|732717.4|731717.4|25
1628867540000|2021-08-13 15:12:20|732718.5|731718.5|732699.5|731699.5|732719.1|731719.1|732694.7|731694.7|24
1628867550000|2021-08-13 15:12:30|732706.1|731706.1|732749.3|731749.3|732759|731759|732704.7|731704.7|38
1628867560000|2021-08-13 15:12:40|732747.2|731747.2|732766.2|731766.2|732773.5|731773.5|732721.4|731721.4|30
1628867570000|2021-08-13 15:12:50|732766.7|731766.7|732782.4|731782.4|732787.5|731787.5|732758.7|731758.7|29
1628867580000|2021-08-13 15:13:00|732783.1|731783.1|732763.6|731763.6|732783.1|731783.1|732763.6|731763.6|24
1628867590000|2021-08-13 15:13:10|732763.5|731763.5|732697.4|731697.4|732763.5|731763.5|732687.3|731687.3|23
1628867600000|2021-08-13 15:13:20|732699.1|731699.1|732634.5|731634.5|732700|731700|732623|731623|29
1628867610000|2021-08-13 15:13:30|732635|731635|732511.7|731511.7|733098.5|731635|732511.7|731098.5|39
1628867620000|2021-08-13 15:13:40|732509.9|731509.9|732501.1|731501.1|732525.8|731525.8|732501.1|731501.1|31
1628867630000|2021-08-13 15:13:50|732510.5|731510.5|732543.4|731543.4|732553.1|731553.1|732510.5|731510.5|35
1628867640000|2021-08-13 15:14:00|732531.9|731531.9|732567.6|731567.6|732567.6|731567.6|732531.9|731531.9|36
1628867650000|2021-08-13 15:14:10|732567.5|731567.5|732479.9|731479.9|732567.5|731567.5|732456.3|731456.3|31
1628867660000|2021-08-13 15:14:20|732474|731474|732679|731679|732680.6|731680.6|732474|731474|35
1628867670000|2021-08-13 15:14:30|732675.1|731675.1|732652.5|731652.5|732686.9|731686.9|732642.8|731642.8|31
1628867680000|2021-08-13 15:14:40|732652.4|731652.4|732676.5|731676.5|732684.4|731684.4|732652.4|731652.4|25
1628867690000|2021-08-13 15:14:50|732679.9|731679.9|732682.8|731682.8|732699.5|731699.5|732671.7|731671.7|31
1628867700000|2021-08-13 15:15:00|732689.5|731689.5|732676.7|731676.7|732689.5|731689.5|732673.9|731673.9|36
1628867710000|2021-08-13 15:15:10|732676.9|731676.9|732692.9|731692.9|732692.9|731692.9|732664|731664|37
1628867720000|2021-08-13 15:15:20|732677.2|731677.2|732698.9|731698.9|732703|731703|732667.2|731667.2|36
1628867730000|2021-08-13 15:15:30|732693.7|731693.7|732731.1|731731.1|732737.2|731737.2|732692.8|731692.8|39
1628867740000|2021-08-13 15:15:40|732737.8|731737.8|732749|731749|732766.3|731766.3|732716|731716|40
1628867750000|2021-08-13 15:15:50|732747.4|731747.4|732750.4|731750.4|732757.5|731757.5|732732|731732|35
1628867760000|2021-08-13 15:16:00|732750.9|731750.9|732742.8|731742.8|732779.7|731779.7|732741.5|731741.5|35
1628867770000|2021-08-13 15:16:10|732743.6|731743.6|732752.4|731752.4|732767.1|731767.1|732741.7|731741.7|38
1628867780000|2021-08-13 15:16:20|732753.5|731753.5|732766.6|731766.6|732766.6|731766.6|732735.2|731735.2|35
1628867790000|2021-08-13 15:16:30|732773|731773|732771.9|731771.9|732775.5|731775.5|732740.6|731740.6|38
1628867800000|2021-08-13 15:16:40|732753.1|731753.1|732792.5|731792.5|732793.1|731793.1|732751.6|731751.6|36
1628867810000|2021-08-13 15:16:50|732794.9|731794.9|732798.7|731798.7|732819.6|731819.6|732783.4|731783.4|39
1628867820000|2021-08-13 15:17:00|732815.2|731815.2|732802.7|731802.7|732827|731827|732793.2|731793.2|30
1628867830000|2021-08-13 15:17:10|732808.8|731808.8|732775.7|731775.7|732825.8|731825.8|732767.1|731767.1|36
1628867840000|2021-08-13 15:17:20|732785.7|731785.7|732797|731797|732825.6|731825.6|732771.2|731771.2|35
1628867850000|2021-08-13 15:17:30|732800|731800|732811.1|731811.1|732824.2|731824.2|732772.3|731772.3|27
1628867860000|2021-08-13 15:17:40|732819.2|731819.2|732828.2|731828.2|732828.2|731828.2|732802.7|731802.7|22
1628867870000|2021-08-13 15:17:50|732826.9|731826.9|732772.4|731772.4|733289.4|731829.3|732763.5|731269.4|28
1628867880000|2021-08-13 15:18:00|732758.3|731758.3|732726.9|731726.9|732767.1|731767.1|732719.8|731719.8|38
1628867890000|2021-08-13 15:18:10|732712.2|731712.2|732721.5|731721.5|733227.9|731767.1|732704.8|731227.9|39
1628867900000|2021-08-13 15:18:20|732729.7|731729.7|732729.3|731729.3|733213.8|731775.8|732715.3|731213.8|40
1628867910000|2021-08-13 15:18:30|732730.7|731730.7|732779.7|731779.7|732783|731783|732711.4|731711.4|32
1628867920000|2021-08-13 15:18:40|732780.5|731780.5|732798.5|731798.5|732811|731811|732747.4|731747.4|28
1628867930000|2021-08-13 15:18:50|732798.2|731798.2|732805.9|731805.9|732808.8|731808.8|732790.1|731790.1|31
1628867940000|2021-08-13 15:19:00|732802.4|731802.4|732808.4|731808.4|732810.7|731810.7|732789.9|731789.9|31
1628867950000|2021-08-13 15:19:10|732807.2|731807.2|732800.5|731800.5|732809.5|731809.5|732799.6|731799.6|23
1628867960000|2021-08-13 15:19:20|732794.5|731794.5|732743.1|731743.1|732794.5|731794.5|732743.1|731743.1|28
1628867970000|2021-08-13 15:19:30|732734.7|731734.7|732763.7|731763.7|732766.7|731766.7|732734.7|731734.7|30
1628867980000|2021-08-13 15:19:40|732763.4|731763.4|732765.5|731765.5|732767.8|731767.8|732753.8|731753.8|23
1628867990000|2021-08-13 15:19:50|732763.6|731763.6|732778.5|731778.5|732803.2|731803.2|732747.5|731747.5|33
1628868000000|2021-08-13 15:20:00|732783.8|731783.8|732810.4|731810.4|732814.6|731814.6|732782.2|731782.2|28
1628868010000|2021-08-13 15:20:10|732818.6|731818.6|732808.7|731808.7|732821.2|731821.2|732792.8|731792.8|31
1628868020000|2021-08-13 15:20:20|732805.6|731805.6|732823.1|731823.1|732826.5|731826.5|732799.3|731799.3|37
1628868030000|2021-08-13 15:20:30|732823.2|731823.2|732797.7|731797.7|732828.8|731828.8|732778.4|731778.4|35
1628868040000|2021-08-13 15:20:40|732796.8|731796.8|732804.6|731804.6|732809.1|731809.1|732794.7|731794.7|28
1628868050000|2021-08-13 15:20:50|732803.4|731803.4|732807.3|731807.3|732807.8|731807.8|732803.4|731803.4|19
1628868060000|2021-08-13 15:21:00|732805.3|731805.3|732783.8|731783.8|732805.7|731805.7|732770.3|731770.3|28
1628868070000|2021-08-13 15:21:10|732783|731783|732753.9|731753.9|732784.6|731784.6|732718.9|731718.9|36
1628868080000|2021-08-13 15:21:20|732754|731754|732750|731750|732758.8|731758.8|732743.1|731743.1|31
1628868090000|2021-08-13 15:21:30|732744.3|731744.3|732739.4|731739.4|732749.9|731749.9|732738|731738|28
1628868100000|2021-08-13 15:21:40|732739.1|731739.1|732754.6|731754.6|732754.9|731754.9|732736.1|731736.1|27
1628868110000|2021-08-13 15:21:50|732754.1|731754.1|732728.5|731728.5|732754.1|731754.1|732728.5|731728.5|23
1628868120000|2021-08-13 15:22:00|732725.7|731725.7|732735.2|731735.2|732751.7|731751.7|732725.2|731725.2|37
1628868130000|2021-08-13 15:22:10|732732.9|731732.9|732608.4|731608.4|732735.3|731735.3|732602|731602|31
1628868140000|2021-08-13 15:22:20|732569.8|731569.8|732655.2|731655.2|732660.2|731660.2|732569.8|731569.8|31
1628868150000|2021-08-13 15:22:30|732654.7|731654.7|732656.6|731656.6|732661.5|731661.5|732654.7|731654.7|19
1628868160000|2021-08-13 15:22:40|732646.8|731646.8|732642.4|731642.4|732646.8|731646.8|732641.8|731641.8|28
1628868170000|2021-08-13 15:22:50|732641.4|731641.4|732657.1|731657.1|732657.2|731657.2|732641.4|731641.4|24
1628868180000|2021-08-13 15:23:00|732658.1|731658.1|732590.6|731590.6|732659.5|731659.5|732527.1|731527.1|36
1628868190000|2021-08-13 15:23:10|732588.8|731588.8|732577.3|731577.3|732600.5|731600.5|732575|731575|38
1628868200000|2021-08-13 15:23:20|732576.7|731576.7|732568|731568|732597.3|731597.3|732566|731566|34
1628868210000|2021-08-13 15:23:30|732565|731565|732584.5|731584.5|732601.5|731601.5|732561.6|731561.6|34
1628868220000|2021-08-13 15:23:40|732585.1|731585.1|732617.3|731617.3|732628.1|731628.1|732581|731581|35
1628868230000|2021-08-13 15:23:50|732616.8|731616.8|732640.3|731640.3|732643.9|731643.9|732616.8|731616.8|28
1628868240000|2021-08-13 15:24:00|732640.7|731640.7|732615.3|731615.3|732640.7|731640.7|732615.3|731615.3|23
1628868250000|2021-08-13 15:24:10|732615|731615|732617.7|731617.7|732633.1|731633.1|732614.2|731614.2|34
1628868260000|2021-08-13 15:24:20|732618.9|731618.9|732605.2|731605.2|732618.9|731618.9|732593.3|731593.3|38
1628868270000|2021-08-13 15:24:30|732609.4|731609.4|732615.9|731615.9|732625.3|731625.3|732598.1|731598.1|36
1628868280000|2021-08-13 15:24:40|732629.8|731629.8|732642.4|731642.4|732660.2|731660.2|732629.8|731629.8|36
1628868290000|2021-08-13 15:24:50|732644.6|731644.6|732645.8|731645.8|732648.3|731648.3|732629.2|731629.2|32
1628868300000|2021-08-13 15:25:00|732646|731646|732669.8|731669.8|732669.8|731669.8|732637.5|731637.5|31
1628868310000|2021-08-13 15:25:10|732665|731665|732668.9|731668.9|732672.6|731672.6|732665|731665|29
1628868320000|2021-08-13 15:25:20|732668|731668|732733.5|731733.5|732766.3|731766.3|732666|731666|36
1628868330000|2021-08-13 15:25:30|732733.7|731733.7|732756.1|731756.1|732776.4|731776.4|732731.4|731731.4|39
1628868340000|2021-08-13 15:25:40|732756.2|731756.2|732750.8|731750.8|732757.3|731757.3|732737.6|731737.6|38
1628868350000|2021-08-13 15:25:50|732752|731752|732760.6|731760.6|732763.3|731763.3|732748.6|731748.6|34
1628868360000|2021-08-13 15:26:00|732759.5|731759.5|732771.5|731771.5|732772|731772|732759.5|731759.5|22
1628868370000|2021-08-13 15:26:10|732772.5|731772.5|732768.2|731768.2|732788.7|731788.7|732753.8|731753.8|26
1628868380000|2021-08-13 15:26:20|732781.6|731781.6|732768.4|731768.4|732783.6|731783.6|732755.4|731755.4|27
1628868390000|2021-08-13 15:26:30|732767.8|731767.8|732775.5|731775.5|732777.8|731777.8|732748.5|731748.5|38
1628868400000|2021-08-13 15:26:40|732767.3|731767.3|732768.6|731768.6|732777.1|731777.1|732752.7|731752.7|31
1628868410000|2021-08-13 15:26:50|732769.3|731769.3|732753.2|731753.2|732779.2|731779.2|732746.8|731746.8|34
1628868420000|2021-08-13 15:27:00|732747.9|731747.9|732775.1|731775.1|732782.8|731782.8|732747.3|731747.3|28
1628868430000|2021-08-13 15:27:10|732774.3|731774.3|732822.9|731822.9|732822.9|731822.9|732774.3|731774.3|26
1628868440000|2021-08-13 15:27:20|732830.5|731830.5|732803.4|731803.4|732834.8|731834.8|732775.5|731775.5|35
1628868450000|2021-08-13 15:27:30|732805.4|731805.4|732824.7|731824.7|732824.7|731824.7|732785.5|731785.5|36
1628868460000|2021-08-13 15:27:40|732807.2|731807.2|732809.8|731809.8|732827.4|731827.4|732787.1|731787.1|33
1628868470000|2021-08-13 15:27:50|732812.4|731812.4|732794.6|731794.6|732812.4|731812.4|732773.5|731773.5|28
1628868480000|2021-08-13 15:28:00|732786.2|731786.2|732820.4|731820.4|732824.8|731824.8|732785.7|731785.7|31
1628868490000|2021-08-13 15:28:10|732821.3|731821.3|732804.8|731804.8|732824.1|731824.1|732796.8|731796.8|32
1628868500000|2021-08-13 15:28:20|732806.9|731806.9|732821.4|731821.4|732838|731838|732798.7|731798.7|36
1628868510000|2021-08-13 15:28:30|732825.3|731825.3|732831.1|731831.1|732833.3|731833.3|732816.8|731816.8|29
1628868520000|2021-08-13 15:28:40|732830.4|731830.4|732826.6|731826.6|732830.5|731830.5|732815.1|731815.1|30
1628868530000|2021-08-13 15:28:50|732827|731827|732799.4|731799.4|732829|731829|732799.4|731799.4|23
1628868540000|2021-08-13 15:29:00|732798.2|731798.2|732805.2|731805.2|732821.3|731821.3|732790.4|731790.4|33
1628868550000|2021-08-13 15:29:10|732805|731805|732806.9|731806.9|732808.6|731808.6|732799.5|731799.5|35
1628868560000|2021-08-13 15:29:20|732807.6|731807.6|732809|731809|732809.6|731809.6|732788.9|731788.9|29
1628868570000|2021-08-13 15:29:30|732809.4|731809.4|732789.8|731789.8|732811.1|731811.1|732789.8|731789.8|23
1628868580000|2021-08-13 15:29:40|732809.7|731809.7|732756.7|731756.7|732809.7|731809.7|732753.2|731753.2|31
1628868590000|2021-08-13 15:29:50|732738|731738|732724.8|731724.8|732771.6|731771.6|732724.8|731724.8|37
1628868600000|2021-08-13 15:30:00|732711.2|731711.2|732719.1|731719.1|732729.3|731729.3|732697.9|731697.9|37
1628868610000|2021-08-13 15:30:10|732718.7|731718.7|732733.2|731733.2|732743.5|731743.5|732716.3|731716.3|37
1628868620000|2021-08-13 15:30:20|732731.8|731731.8|732733.1|731733.1|732735.7|731735.7|732719.7|731719.7|27
1628868630000|2021-08-13 15:30:30|732735.5|731735.5|732688.6|731688.6|732735.5|731735.5|732649|731649|34
1628868640000|2021-08-13 15:30:40|732666|731666|732689.7|731689.7|732693.2|731693.2|732666|731666|36
1628868650000|2021-08-13 15:30:50|732690.3|731690.3|732740.9|731740.9|732741.3|731741.3|732665.1|731665.1|37
1628868660000|2021-08-13 15:31:00|732741.1|731741.1|732728.7|731728.7|732755|731755|732722.8|731722.8|32
1628868670000|2021-08-13 15:31:10|732743.5|731743.5|732675.4|731675.4|732757.3|731757.3|732674.9|731674.9|36
1628868680000|2021-08-13 15:31:20|732668.8|731668.8|732660.7|731660.7|732697.6|731697.6|732647.7|731647.7|36
1628868690000|2021-08-13 15:31:30|732661.5|731661.5|732539.5|731539.5|732668.8|731668.8|732524|731524|39
1628868700000|2021-08-13 15:31:40|732543.7|731543.7|732631.7|731631.7|732636.3|731636.3|732532|731532|32
1628868710000|2021-08-13 15:31:50|732630.7|731630.7|732539.4|731539.4|732668.2|731668.2|732529.3|731529.3|31
1628868720000|2021-08-13 15:32:00|732532.7|731532.7|732525.7|731525.7|732535|731535|732496.4|731496.4|37
1628868730000|2021-08-13 15:32:10|732524.6|731524.6|732539.5|731539.5|732541.4|731541.4|732512.3|731512.3|30
1628868740000|2021-08-13 15:32:20|732538|731538|732538.5|731538.5|732540.9|731540.9|732530.6|731530.6|20
1628868750000|2021-08-13 15:32:30|732530.8|731530.8|732504.3|731504.3|732536.7|731536.7|732502.9|731502.9|35
1628868760000|2021-08-13 15:32:40|732505.7|731505.7|732510.8|731510.8|732511|731511|732471|731471|33
1628868770000|2021-08-13 15:32:50|732507|731507|732505.5|731505.5|732538.1|731538.1|732501.7|731501.7|36
1628868780000|2021-08-13 15:33:00|732504.7|731504.7|732567.8|731567.8|732572.8|731572.8|732504.7|731504.7|35
1628868790000|2021-08-13 15:33:10|732563.9|731563.9|732554.2|731554.2|732570.1|731570.1|732551.2|731551.2|27
1628868800000|2021-08-13 15:33:20|732555.2|731555.2|732567.8|731567.8|732567.8|731567.8|732529|731529|21
1628868810000|2021-08-13 15:33:30|732569.6|731569.6|732555.7|731555.7|733071.6|731569.6|732551.8|731071.6|26
1628868820000|2021-08-13 15:33:40|732554.1|731554.1|732559|731559|732572.8|731572.8|732554.1|731554.1|24
1628868830000|2021-08-13 15:33:50|732559.4|731559.4|732581|731581|732581.4|731581.4|732559.4|731559.4|18
1628868840000|2021-08-13 15:34:00|732584.3|731584.3|732577.6|731577.6|732584.3|731584.3|732570.8|731570.8|29
1628868850000|2021-08-13 15:34:10|732578.8|731578.8|732591.7|731591.7|732596.8|731596.8|732578.8|731578.8|17
1628868860000|2021-08-13 15:34:20|732590.4|731590.4|732595.6|731595.6|732595.6|731595.6|732590.4|731590.4|15
1628868870000|2021-08-13 15:34:30|732594.9|731594.9|732461.7|731461.7|732604.5|731604.5|732461.3|731461.3|20
1628868880000|2021-08-13 15:34:40|732451.8|731451.8|732377.2|731377.2|732502.4|731502.4|732365.6|731365.6|31
1628868890000|2021-08-13 15:34:50|732381.6|731381.6|732400.3|731400.3|732901.2|731450.3|732380.7|730881.1|35
1628868900000|2021-08-13 15:35:00|732399.3|731399.3|732392.5|731392.5|732895.7|731400|732366.9|730878.6|37
1628868910000|2021-08-13 15:35:10|732393.2|731393.2|732331.8|731331.8|732889.8|731402.4|732315|730885.6|38
1628868920000|2021-08-13 15:35:20|732321|731321|732300.9|731300.9|732321|731321|732294.5|731294.5|30
1628868930000|2021-08-13 15:35:30|732300.4|731300.4|732312.1|731312.1|732858.5|731349.7|732300.4|730858.5|32
1628868940000|2021-08-13 15:35:40|732315.1|731315.1|732294.8|731294.8|732317.8|731317.8|732290|731290|35
1628868950000|2021-08-13 15:35:50|732291.7|731291.7|732311.6|731311.6|732810.1|731319.8|732285.5|730810.1|32
1628868960000|2021-08-13 15:36:00|732320.7|731320.7|732354.5|731354.5|732354.5|731354.5|732302.7|731302.7|40
1628868970000|2021-08-13 15:36:10|732366.3|731366.3|732381.9|731381.9|732870.6|731420|732351.9|730870.6|33
1628868980000|2021-08-13 15:36:20|732376.4|731376.4|732343.8|731343.8|732850.5|731382.5|732335.9|730847.2|28
1628868990000|2021-08-13 15:36:30|732341.1|731341.1|732354.8|731354.8|732363.7|731363.7|732341.1|731341.1|31
1628869000000|2021-08-13 15:36:40|732350.4|731350.4|732356.4|731356.4|732360.3|731360.3|732342.1|731342.1|29
1628869010000|2021-08-13 15:36:50|732358.3|731358.3|732354.6|731354.6|732359.2|731359.2|732336.5|731336.5|26
1628869020000|2021-08-13 15:37:00|732361.1|731361.1|732360.4|731360.4|732372.1|731372.1|732348.3|731348.3|25
1628869030000|2021-08-13 15:37:10|732358.5|731358.5|732352.6|731352.6|732383.7|731383.7|732352.6|731352.6|30
1628869040000|2021-08-13 15:37:20|732357.4|731357.4|732348.7|731348.7|732359.1|731359.1|732344.9|731344.9|34
1628869050000|2021-08-13 15:37:30|732348.5|731348.5|732411.4|731411.4|732883.4|731411.6|732345.8|730883.4|23
1628869060000|2021-08-13 15:37:40|732401.3|731401.3|732424.4|731424.4|732433.3|731433.3|732393.5|731393.5|30
1628869070000|2021-08-13 15:37:50|732420.1|731420.1|732422.9|731422.9|732433.9|731433.9|732416.7|731416.7|24
1628869080000|2021-08-13 15:38:00|732423.3|731423.3|732566.1|731566.1|732566.1|731566.1|732421.8|731421.8|29
1628869090000|2021-08-13 15:38:10|732579.7|731579.7|732606.1|731606.1|732613.5|731613.5|732557.6|731557.6|29
1628869100000|2021-08-13 15:38:20|732601.5|731601.5|732670.5|731670.5|732682.9|731682.9|732599.8|731599.8|31
1628869110000|2021-08-13 15:38:30|732673.1|731673.1|732657|731657|732690.1|731690.1|732657|731657|36
1628869120000|2021-08-13 15:38:40|732661|731661|732668.1|731668.1|733179.5|731675.6|732646.3|731179.5|37
1628869130000|2021-08-13 15:38:50|732676.1|731676.1|732703|731703|732707.4|731707.4|732666.9|731666.9|35
1628869140000|2021-08-13 15:39:00|732703.6|731703.6|733173|731173|733173|731728.8|732684.4|731173|36
1628869150000|2021-08-13 15:39:10|733177.4|731177.4|732665.7|731665.7|733177.4|731677.5|732651.2|731167.8|34
1628869160000|2021-08-13 15:39:20|732661.7|731661.7|732678.5|731678.5|732683.4|731683.4|732655.6|731655.6|30
1628869170000|2021-08-13 15:39:30|732677.1|731677.1|732674.3|731674.3|732679.9|731679.9|732647|731647|35
1628869180000|2021-08-13 15:39:40|732673.4|731673.4|732679.5|731679.5|732694.2|731694.2|732672.9|731672.9|25
1628869190000|2021-08-13 15:39:50|732683.5|731683.5|732673.6|731673.6|732685|731685|732670.4|731670.4|22
1628869200000|2021-08-13 15:40:00|732676.5|731676.5|732645.3|731645.3|732687.1|731687.1|732645.3|731645.3|31
1628869210000|2021-08-13 15:40:10|732658.5|731658.5|732627.2|731627.2|732658.5|731658.5|732610.4|731610.4|37
1628869220000|2021-08-13 15:40:20|732628.4|731628.4|732628.3|731628.3|733130.9|731632.4|732616.9|731130.9|35
1628869230000|2021-08-13 15:40:30|732627.8|731627.8|732621.8|731621.8|732630.5|731630.5|732612.7|731612.7|30
1628869240000|2021-08-13 15:40:40|732622.2|731622.2|732622.8|731622.8|732634.4|731634.4|732621.5|731621.5|24
1628869250000|2021-08-13 15:40:50|732638.1|731638.1|732633.3|731633.3|732638.1|731638.1|732627|731627|17
1628869260000|2021-08-13 15:41:00|732633.4|731633.4|732633.4|731633.4|732637.6|731637.6|732624.9|731624.9|17
1628869270000|2021-08-13 15:41:10|732637.6|731637.6|732639.9|731639.9|732642.7|731642.7|732634.2|731634.2|19
1628869280000|2021-08-13 15:41:20|732637.1|731637.1|732636.9|731636.9|732640.6|731640.6|732630|731630|17
1628869290000|2021-08-13 15:41:30|732642.7|731642.7|732648.9|731648.9|732657.5|731657.5|732633.1|731633.1|22
1628869300000|2021-08-13 15:41:40|732654.1|731654.1|732641.6|731641.6|732655.2|731655.2|732641.2|731641.2|15
1628869310000|2021-08-13 15:41:50|732642.8|731642.8|732679.1|731679.1|732685|731685|732642.8|731642.8|20
1628869320000|2021-08-13 15:42:00|732675.1|731675.1|732665.2|731665.2|732677.3|731677.3|732661.9|731661.9|19
1628869330000|2021-08-13 15:42:10|732665.6|731665.6|732667.6|731667.6|732686.1|731686.1|732665.6|731665.6|20
1628869340000|2021-08-13 15:42:20|732672.4|731672.4|732634.6|731634.6|732680.7|731680.7|732630|731630|20
1628869350000|2021-08-13 15:42:30|732635.9|731635.9|732651.7|731651.7|732659.6|731659.6|732634.5|731634.5|16
1628869360000|2021-08-13 15:42:40|732626.6|731626.6|732636.4|731636.4|732636.4|731636.4|732601.2|731601.2|26
1628869370000|2021-08-13 15:42:50|732631.8|731631.8|732632.2|731632.2|732633.6|731633.6|732629.6|731629.6|18
1628869380000|2021-08-13 15:43:00|732631.6|731631.6|732521.2|731521.2|732631.6|731631.6|732502.7|731502.7|29
1628869390000|2021-08-13 15:43:10|732518.8|731518.8|732473.5|731473.5|732531.9|731531.9|732461.8|731461.8|35
1628869400000|2021-08-13 15:43:20|732475.9|731475.9|732464.1|731464.1|732484.5|731484.5|732458.8|731458.8|27
1628869410000|2021-08-13 15:43:30|732464.7|731464.7|732580.1|731580.1|732591.8|731591.8|732464.7|731464.7|32
1628869420000|2021-08-13 15:43:40|732581.5|731581.5|732562.3|731562.3|732581.8|731581.8|732550|731550|24
1628869430000|2021-08-13 15:43:50|732560.8|731560.8|732529.5|731529.5|732562.7|731562.7|732522.7|731522.7|24
1628869440000|2021-08-13 15:44:00|732526.1|731526.1|732572.3|731572.3|732579.8|731579.8|732515.8|731515.8|30
1628869450000|2021-08-13 15:44:10|732573|731573|732600|731600|732613.7|731613.7|732573|731573|33
1628869460000|2021-08-13 15:44:20|732607.8|731607.8|732623.6|731623.6|732635.1|731635.1|732593.9|731593.9|33
1628869470000|2021-08-13 15:44:30|732624.4|731624.4|732646.5|731646.5|732646.5|731646.5|732614.4|731614.4|24
1628869480000|2021-08-13 15:44:40|732623.9|731623.9|732643.6|731643.6|733130.1|731648.5|732608.1|731127|37
1628869490000|2021-08-13 15:44:50|732640.3|731640.3|732568.6|731568.6|732648.9|731648.9|732546|731546|38
1628869500000|2021-08-13 15:45:00|732568.4|731568.4|732539|731539|732575.9|731575.9|732539|731539|28
1628869510000|2021-08-13 15:45:10|732555.2|731555.2|732551|731551|732561.7|731561.7|732542.5|731542.5|26
1628869520000|2021-08-13 15:45:20|732549.2|731549.2|732557.3|731557.3|733053.3|731588.1|732534.6|731053.3|29
1628869530000|2021-08-13 15:45:30|732552.7|731552.7|732546.5|731546.5|732564.4|731564.4|732546.5|731546.5|21
1628869540000|2021-08-13 15:45:40|732548.5|731548.5|732552.8|731552.8|733038.2|731556.2|732542.8|731038.2|19
1628869550000|2021-08-13 15:45:50|732560.4|731560.4|733022|731022|733035.9|731560.4|732534|731022|24
1628869560000|2021-08-13 15:46:00|733020.5|731020.5|732469.7|731469.7|733022.7|731493.5|732463.5|730974.2|37
1628869570000|2021-08-13 15:46:10|732468.5|731468.5|732497.3|731497.3|732984.3|731499.6|732466.8|730977.6|32
1628869580000|2021-08-13 15:46:20|732496.4|731496.4|732462.6|731462.6|732980.5|731496.4|732453.4|730980.5|28
1628869590000|2021-08-13 15:46:30|732469.6|731469.6|732514.1|731514.1|732997.6|731514.1|732457.7|730959.3|31
1628869600000|2021-08-13 15:46:40|732994.3|730994.3|733015.9|731015.9|733029.9|731506.9|732473|730984.3|32
1628869610000|2021-08-13 15:46:50|733016.3|731016.3|732505.9|731505.9|733023.7|731505.9|732505.9|731003.1|15
1628869620000|2021-08-13 15:47:00|732516.2|731516.2|732599.8|731599.8|733101.6|731599.8|732509.1|731010.9|30
1628869630000|2021-08-13 15:47:10|732600.7|731600.7|732517.1|731517.1|733066.8|731654.2|732509|731025.4|33
1628869640000|2021-08-13 15:47:20|732511.8|731511.8|732515.8|731515.8|732549.4|731549.4|732508.7|731508.7|16
1628869650000|2021-08-13 15:47:30|732521.5|731521.5|732516.5|731516.5|732528.7|731528.7|732504.3|731504.3|31
1628869660000|2021-08-13 15:47:40|732519.4|731519.4|732528|731528|732530.7|731530.7|732516.7|731516.7|22
1628869670000|2021-08-13 15:47:50|732534.8|731534.8|732584.3|731584.3|732584.3|731584.3|732521.2|731521.2|21
1628869680000|2021-08-13 15:48:00|732577.2|731577.2|732563.6|731563.6|732601.7|731601.7|732563.6|731563.6|14
1628869690000|2021-08-13 15:48:10|732555.1|731555.1|732556.1|731556.1|732613.7|731613.7|732546.8|731546.8|22
1628869700000|2021-08-13 15:48:20|732557.8|731557.8|732552.9|731552.9|732557.8|731557.8|732531.5|731531.5|10
1628869710000|2021-08-13 15:48:30|732546.4|731546.4|732539.3|731539.3|732555|731555|732526|731526|10
1628869720000|2021-08-13 15:48:40|732529.9|731529.9|732587|731587|732587|731587|732528.8|731528.8|20
1628869730000|2021-08-13 15:48:50|732585.8|731585.8|732666.9|731666.9|732666.9|731666.9|732569.3|731569.3|27
1628869740000|2021-08-13 15:49:00|732627.8|731627.8|732630.5|731630.5|732654.9|731654.9|732618.4|731618.4|30
1628869750000|2021-08-13 15:49:10|732635.8|731635.8|733109.7|731109.7|733111|731644|732596.3|731096.7|28
1628869760000|2021-08-13 15:49:20|733097.5|731097.5|732590.7|731590.7|733115.3|731619.3|732564.7|731084.4|26
1628869770000|2021-08-13 15:49:30|732580.6|731580.6|732597.6|731597.6|732599.5|731599.5|732577.3|731577.3|21
1628869780000|2021-08-13 15:49:40|732598.9|731598.9|732532.3|731532.3|732605.2|731605.2|732530.1|731530.1|24
1628869790000|2021-08-13 15:49:50|732530.3|731530.3|732520.4|731520.4|733023.4|731556|732510.3|731023.4|32
1628869800000|2021-08-13 15:50:00|732542.3|731542.3|733039.3|731039.3|733066.8|731576|732533.8|731039.3|28
1628869810000|2021-08-13 15:50:10|733039.6|731039.6|732549.1|731549.1|733052.2|731552.4|732534.4|731036.9|20
1628869820000|2021-08-13 15:50:20|732548.6|731548.6|733052.4|731052.4|733052.4|731548.9|732534.3|731037.3|16
1628869830000|2021-08-13 15:50:30|733051.8|731051.8|733048.8|731048.8|733051.8|731051.8|733046.8|731046.8|19
1628869840000|2021-08-13 15:50:40|733050|731050|733044.8|731044.8|733050|731050|733044.8|731044.8|6
1628869850000|2021-08-13 15:50:50|733046.4|731046.4|732552.4|731552.4|733046.4|731553.8|732551.9|731041|9
1628869860000|2021-08-13 15:51:00|732550.7|731550.7|732550.7|731550.7|732553.2|731553.2|732550.7|731550.7|7
1628869870000|2021-08-13 15:51:10|732550.9|731550.9|732542.6|731542.6|732550.9|731550.9|732542.6|731542.6|4
1628869880000|2021-08-13 15:51:20|732561.8|731561.8|732547.2|731547.2|733076.6|731580|732547.2|731037.3|26
1628869890000|2021-08-13 15:51:30|732540.7|731540.7|733046.2|731046.2|733054.8|731570|732534.1|731033.4|23
1628869900000|2021-08-13 15:51:40|733055.1|731055.1|733056.3|731056.3|733056.3|731577.9|732548.9|731039.1|27
1628869910000|2021-08-13 15:51:50|733061.3|731061.3|733064.4|731064.4|733067.7|731582.6|732558.6|731060.9|22
1628869920000|2021-08-13 15:52:00|733064.3|731064.3|733061.8|731061.8|733071.3|731585.5|732570.5|731060.1|18
1628869930000|2021-08-13 15:52:10|732573.8|731573.8|732636.1|731636.1|732665.9|731665.9|732573.8|731573.8|32
1628869940000|2021-08-13 15:52:20|732637|731637|733103.5|731103.5|733103.5|731679.5|732602.6|731100.8|27
1628869950000|2021-08-13 15:52:30|733104.1|731104.1|732662.8|731662.8|733125.8|731673.6|732637.7|731104.1|13
1628869960000|2021-08-13 15:52:40|732668.8|731668.8|732663.6|731663.6|732668.8|731668.8|732649.7|731649.7|16
1628869970000|2021-08-13 15:52:50|732644.2|731644.2|732554.8|731554.8|733059.6|731651.7|732529.9|731016|28
1628869980000|2021-08-13 15:53:00|732559.9|731559.9|732541|731541|733060.6|731559.9|732518.1|731039.4|32
1628869990000|2021-08-13 15:53:10|732547.3|731547.3|732542.5|731542.5|732555.5|731555.5|732536.4|731536.4|20
1628870000000|2021-08-13 15:53:20|732543.9|731543.9|733071.2|731071.2|733076.6|731565|732522.4|731034.9|29
1628870010000|2021-08-13 15:53:30|733073.9|731073.9|733066|731066|733077.8|731077.8|733061.4|731061.4|17
1628870020000|2021-08-13 15:53:40|733070.1|731070.1|733080.9|731080.9|733080.9|731080.9|733070.1|731070.1|9
1628870030000|2021-08-13 15:53:50|733078.9|731078.9|733072.2|731072.2|733081.1|731081.1|733063.1|731063.1|19
1628870040000|2021-08-13 15:54:00|733072.6|731072.6|732592.6|731592.6|733072.6|731593.1|732573.7|731072.6|18
1628870050000|2021-08-13 15:54:10|732592.4|731592.4|732573.2|731573.2|732592.4|731592.4|732569.9|731569.9|13
1628870060000|2021-08-13 15:54:20|732575.8|731575.8|732569.2|731569.2|732575.8|731575.8|732566.4|731566.4|11
1628870070000|2021-08-13 15:54:30|732570.7|731570.7|732583.8|731583.8|733070.9|731589.8|732567.9|731070.9|13
1628870080000|2021-08-13 15:54:40|732589.8|731589.8|732512.2|731512.2|733011.7|731590.3|732512.2|731011.7|16
1628870090000|2021-08-13 15:54:50|732506.7|731506.7|732514.6|731514.6|733042.5|731519.8|732506.7|731016.2|24
1628870100000|2021-08-13 15:55:00|732512.1|731512.1|732511.1|731511.1|732516.4|731516.4|732502.2|731502.2|18
1628870110000|2021-08-13 15:55:10|732514.5|731514.5|732509.9|731509.9|732522|731522|732498.5|731498.5|22
1628870120000|2021-08-13 15:55:20|732510.3|731510.3|732511.3|731511.3|732518.6|731518.6|732510.3|731510.3|15
1628870130000|2021-08-13 15:55:30|732512|731512|732526.1|731526.1|733040.9|731528.1|732510.8|731025.6|21
1628870140000|2021-08-13 15:55:40|732529.2|731529.2|732530.8|731530.8|732533|731533|732523.9|731523.9|22
1628870150000|2021-08-13 15:55:50|732528.5|731528.5|732526.3|731526.3|732532.1|731532.1|732512.3|731512.3|22
1628870160000|2021-08-13 15:56:00|732526.4|731526.4|732531.1|731531.1|732531.1|731531.1|732517.8|731517.8|13
1628870170000|2021-08-13 15:56:10|732528.7|731528.7|732521|731521|732528.7|731528.7|732521|731521|9
1628870180000|2021-08-13 15:56:20|732524.2|731524.2|732538|731538|732538|731538|732516.1|731516.1|20
1628870190000|2021-08-13 15:56:30|732533.7|731533.7|732533.7|731533.7|732538.2|731538.2|732532.1|731532.1|22
1628870200000|2021-08-13 15:56:40|732532|731532|732551.2|731551.2|732551.2|731551.2|732530.9|731530.9|20
1628870210000|2021-08-13 15:56:50|732546.9|731546.9|732557.6|731557.6|732559.6|731559.6|732545.9|731545.9|23
1628870220000|2021-08-13 15:57:00|732555.2|731555.2|732550.3|731550.3|733060.7|731565.1|732546.7|731051.5|27
1628870230000|2021-08-13 15:57:10|732551.2|731551.2|732546.5|731546.5|733053.9|731594.7|732542.9|731043.8|21
1628870240000|2021-08-13 15:57:20|732545.7|731545.7|732548.4|731548.4|732559.4|731559.4|732545.7|731545.7|16
1628870250000|2021-08-13 15:57:30|732548.6|731548.6|732558.3|731558.3|732564.2|731564.2|732543.2|731543.2|20
1628870260000|2021-08-13 15:57:40|732550.6|731550.6|732547.4|731547.4|732550.6|731550.6|732545|731545|18
1628870270000|2021-08-13 15:57:50|732548|731548|732563.4|731563.4|732563.4|731563.4|732548|731548|20
1628870280000|2021-08-13 15:58:00|732560.1|731560.1|732525.6|731525.6|732571.6|731571.6|732525.6|731525.6|22
1628870290000|2021-08-13 15:58:10|732535|731535|733084.4|731084.4|733085.8|731583.6|732517.3|731078.5|23
1628870300000|2021-08-13 15:58:20|732583.8|731583.8|732587.3|731587.3|732594.7|731594.7|732582.9|731582.9|14
1628870310000|2021-08-13 15:58:30|732593.5|731593.5|732585.8|731585.8|732593.5|731593.5|732585.5|731585.5|15
1628870320000|2021-08-13 15:58:40|732585.9|731585.9|732938.7|730938.7|732960.4|731587.3|732448.9|730929.9|30
1628870330000|2021-08-13 15:58:50|732941.5|730941.5|732443.7|731443.7|732951.4|731465.9|732442|730941.5|27
1628870340000|2021-08-13 15:59:00|732442.7|731442.7|732471.3|731471.3|732478|731478|732440.2|731440.2|24
1628870350000|2021-08-13 15:59:10|732473.6|731473.6|732483.9|731483.9|732484.2|731484.2|732473.6|731473.6|6
1628870360000|2021-08-13 15:59:20|732477.5|731477.5|732533.4|731533.4|733024.4|731533.4|732477.5|731024.4|16
1628870370000|2021-08-13 15:59:30|732574.4|731574.4|733134.3|731134.3|733155.1|731674.9|732574.4|731105.8|32
1628870380000|2021-08-13 15:59:40|732630.6|731630.6|732620.9|731620.9|733152|731658|732597.4|731107.4|26
1628870390000|2021-08-13 15:59:50|732638.4|731638.4|732651.5|731651.5|733179.1|731658.8|732606.1|731121.5|32
1628870400000|2021-08-13 16:00:00|732638.8|731638.8|732538.6|731538.6|733050.5|731645.7|732511.7|731050.5|38
1628870410000|2021-08-13 16:00:10|732545.4|731545.4|732540.2|731540.2|732546.8|731546.8|732517.5|731517.5|30
1628870420000|2021-08-13 16:00:20|732538.3|731538.3|732546.3|731546.3|732555.5|731555.5|732534.6|731534.6|14
1628870430000|2021-08-13 16:00:30|732544.8|731544.8|732542.4|731542.4|732552.3|731552.3|732542.4|731542.4|23
1628870440000|2021-08-13 16:00:40|732542.6|731542.6|732535.4|731535.4|732545.5|731545.5|732531.7|731531.7|20
1628870450000|2021-08-13 16:00:50|732536.6|731536.6|732536.3|731536.3|732539.3|731539.3|732517.4|731517.4|24
1628870460000|2021-08-13 16:01:00|732534.7|731534.7|732560.3|731560.3|732560.3|731560.3|732523.1|731523.1|27
1628870470000|2021-08-13 16:01:10|732559.6|731559.6|732540|731540|732585.7|731585.7|732540|731540|31
1628870480000|2021-08-13 16:01:20|732519|731519|732579.3|731579.3|732579.3|731579.3|732519|731519|33
1628870490000|2021-08-13 16:01:30|732579.8|731579.8|732585.8|731585.8|732590.9|731590.9|732568.7|731568.7|30
1628870500000|2021-08-13 16:01:40|732575.9|731575.9|732545.8|731545.8|732584.5|731584.5|732537|731537|33
1628870510000|2021-08-13 16:01:50|732543.8|731543.8|732479.2|731479.2|732543.8|731543.8|732464.4|731464.4|29
1628870520000|2021-08-13 16:02:00|732480.7|731480.7|732479.2|731479.2|732480.7|731480.7|732467.2|731467.2|26
1628870530000|2021-08-13 16:02:10|732478.7|731478.7|732569.2|731569.2|732574.9|731574.9|732478.7|731478.7|34
1628870540000|2021-08-13 16:02:20|732568.1|731568.1|732572.4|731572.4|732574.4|731574.4|732566.7|731566.7|22
1628870550000|2021-08-13 16:02:30|732569.8|731569.8|732613.4|731613.4|733104.9|731619.5|732568.6|731104.9|14
1628870560000|2021-08-13 16:02:40|732610.4|731610.4|733117.2|731117.2|733117.2|731610.7|732608.9|731110.4|13
1628870570000|2021-08-13 16:02:50|733114.9|731114.9|732623.1|731623.1|733118.8|731633.8|732621.6|731114.9|11
1628870580000|2021-08-13 16:03:00|732624.7|731624.7|732541|731541|732626.2|731626.2|732540|731540|25
1628870590000|2021-08-13 16:03:10|732540.7|731540.7|732503.6|731503.6|732540.7|731540.7|732503.6|731503.6|25
1628870600000|2021-08-13 16:03:20|732507.5|731507.5|732509.9|731509.9|732527.2|731527.2|732492.5|731492.5|26
1628870610000|2021-08-13 16:03:30|732510.9|731510.9|732509.4|731509.4|732516.4|731516.4|732505.7|731505.7|26
1628870620000|2021-08-13 16:03:40|732509.2|731509.2|732511.3|731511.3|732512|731512|732509.2|731509.2|13
1628870630000|2021-08-13 16:03:50|732511.7|731511.7|732511.8|731511.8|732512.8|731512.8|732511.3|731511.3|9
1628870640000|2021-08-13 16:04:00|732513.4|731513.4|732527.9|731527.9|732531.7|731531.7|732510|731510|23
1628870650000|2021-08-13 16:04:10|732512.7|731512.7|732518.1|731518.1|732530.2|731530.2|732512.6|731512.6|27
1628870660000|2021-08-13 16:04:20|732522.2|731522.2|732524.6|731524.6|732531.1|731531.1|732517|731517|25
1628870670000|2021-08-13 16:04:30|732529|731529|732550.1|731550.1|732575.4|731575.4|732525.7|731525.7|30
1628870680000|2021-08-13 16:04:40|732548.1|731548.1|732550.2|731550.2|732552|731552|732547.1|731547.1|23
1628870690000|2021-08-13 16:04:50|732551.1|731551.1|732545.1|731545.1|732551.1|731551.1|732543.6|731543.6|20
1628870700000|2021-08-13 16:05:00|732545.3|731545.3|732569.4|731569.4|732569.4|731569.4|732545.3|731545.3|29
1628870710000|2021-08-13 16:05:10|732570|731570|732557.7|731557.7|732574.8|731574.8|732557.7|731557.7|33
1628870720000|2021-08-13 16:05:20|732551.4|731551.4|732552.8|731552.8|732560.7|731560.7|732540.7|731540.7|34
1628870730000|2021-08-13 16:05:30|732553.3|731553.3|732551.8|731551.8|732558.7|731558.7|732551.5|731551.5|25
1628870740000|2021-08-13 16:05:40|732552.3|731552.3|732550.5|731550.5|732560.5|731560.5|732546.2|731546.2|21
1628870750000|2021-08-13 16:05:50|732547.1|731547.1|732516.2|731516.2|732547.1|731547.1|732511.7|731511.7|30
1628870760000|2021-08-13 16:06:00|732516|731516|732438.9|731438.9|732516.5|731516.5|732434.6|731434.6|22
1628870770000|2021-08-13 16:06:10|732442.2|731442.2|732427.3|731427.3|732443.6|731443.6|732414.8|731414.8|20
1628870780000|2021-08-13 16:06:20|732427.2|731427.2|732425.8|731425.8|732428.9|731428.9|732414.4|731414.4|18
1628870790000|2021-08-13 16:06:30|732423.6|731423.6|732425.1|731425.1|732432.6|731432.6|732412.5|731412.5|19
1628870800000|2021-08-13 16:06:40|732425.2|731425.2|732476.3|731476.3|732486|731486|732415.5|731415.5|23
1628870810000|2021-08-13 16:06:50|732466.4|731466.4|732488.6|731488.6|732506.2|731506.2|732458.1|731458.1|17
1628870820000|2021-08-13 16:07:00|732505.5|731505.5|732483.6|731483.6|732512.8|731512.8|732475.8|731475.8|21
1628870830000|2021-08-13 16:07:10|732458.4|731458.4|732475.8|731475.8|732475.8|731475.8|732458.4|731458.4|15
1628870840000|2021-08-13 16:07:20|732476.8|731476.8|732425.3|731425.3|732919.1|731476.8|732420.1|730919.1|27
1628870850000|2021-08-13 16:07:30|732421.6|731421.6|732476.4|731476.4|732484.8|731484.8|732420|731420|22
1628870860000|2021-08-13 16:07:40|732474.2|731474.2|732474.8|731474.8|732479.1|731479.1|732474.2|731474.2|10
1628870870000|2021-08-13 16:07:50|732476|731476|732476.5|731476.5|732478.7|731478.7|732473.3|731473.3|11
1628870880000|2021-08-13 16:08:00|732476.8|731476.8|732387|731387|732875.2|731476.9|732362.5|730872.3|26
1628870890000|2021-08-13 16:08:10|732377.4|731377.4|732385.7|731385.7|732398.1|731398.1|732322.6|731322.6|36
1628870900000|2021-08-13 16:08:20|732378.9|731378.9|732835.9|730835.9|732835.9|731378.9|732279.6|730835.9|39
1628870910000|2021-08-13 16:08:30|732838.6|730838.6|732361.3|731361.3|732917.5|731407.7|732288.3|730791.6|39
1628870920000|2021-08-13 16:08:40|732361.1|731361.1|732865.1|730865.1|732881.3|731361.1|732348.6|730854|25
1628870930000|2021-08-13 16:08:50|732867.7|730867.7|732862.6|730862.6|732877.9|730877.9|732862|730862|20
1628870940000|2021-08-13 16:09:00|732362.1|731362.1|732331.1|731331.1|732839.8|731365.1|732319.1|730820.9|31
1628870950000|2021-08-13 16:09:10|732330.9|731330.9|732484.7|731484.7|732928.9|731485.8|732330.9|730851.9|30
1628870960000|2021-08-13 16:09:20|732484.9|731484.9|732477.3|731477.3|732487|731487|732471.7|731471.7|25
1628870970000|2021-08-13 16:09:30|732476.7|731476.7|732463|731463|732479.1|731479.1|732458.6|731458.6|20
1628870980000|2021-08-13 16:09:40|732462.4|731462.4|732472.3|731472.3|732472.3|731472.3|732455.2|731455.2|14
1628870990000|2021-08-13 16:09:50|732471.8|731471.8|732441.5|731441.5|732476.4|731476.4|732441.5|731441.5|15
1628871000000|2021-08-13 16:10:00|732444.9|731444.9|732449.4|731449.4|732490.7|731490.7|732443.2|731443.2|19
1628871010000|2021-08-13 16:10:10|732449.8|731449.8|732460.4|731460.4|732461.2|731461.2|732447.4|731447.4|17
1628871020000|2021-08-13 16:10:20|732452.6|731452.6|732603.9|731603.9|733112.4|731603.9|732452|731105.3|36
1628871030000|2021-08-13 16:10:30|732603.6|731603.6|732599.2|731599.2|732609.9|731609.9|732593.6|731593.6|27
1628871040000|2021-08-13 16:10:40|732601.2|731601.2|732605.9|731605.9|732609.1|731609.1|732601.2|731601.2|17
1628871050000|2021-08-13 16:10:50|732599|731599|732538.6|731538.6|732600.8|731600.8|732527.3|731527.3|26
1628871060000|2021-08-13 16:11:00|732536.2|731536.2|732533|731533|732539.3|731539.3|732531.3|731531.3|20
1628871070000|2021-08-13 16:11:10|732531.9|731531.9|732532.6|731532.6|732538.8|731538.8|732531.9|731531.9|18
1628871080000|2021-08-13 16:11:20|732529.6|731529.6|732527.7|731527.7|732534.5|731534.5|732515|731515|14
1628871090000|2021-08-13 16:11:30|732524.7|731524.7|732587.2|731587.2|733059.5|731587.2|732518.3|731059.5|20
1628871100000|2021-08-13 16:11:40|732603.7|731603.7|732638.1|731638.1|733127.5|731641.8|732577.2|731114.6|32
1628871110000|2021-08-13 16:11:50|732620.3|731620.3|732631.2|731631.2|732648.1|731648.1|732616.7|731616.7|32
1628871120000|2021-08-13 16:12:00|732632|731632|732667.2|731667.2|733164.6|731672.5|732631.3|731147.3|35
1628871130000|2021-08-13 16:12:10|732667.5|731667.5|732652.4|731652.4|732674.5|731674.5|732652.2|731652.2|35
1628871140000|2021-08-13 16:12:20|732653.9|731653.9|732659|731659|732673.5|731673.5|732643.9|731643.9|33
1628871150000|2021-08-13 16:12:30|732655.8|731655.8|732657|731657|732681.1|731681.1|732655.5|731655.5|34
1628871160000|2021-08-13 16:12:40|732656.5|731656.5|732646.1|731646.1|733176.4|731656.5|732614.9|731127.4|36
1628871170000|2021-08-13 16:12:50|733146.7|731146.7|732640.8|731640.8|733152.5|731649.7|732639.9|731126|37
1628871180000|2021-08-13 16:13:00|732646.7|731646.7|733087.3|731087.3|733150.4|731647.7|732567.9|731073.1|37
1628871190000|2021-08-13 16:13:10|732584.4|731584.4|733098.3|731098.3|733118.6|731584.4|732570.7|731081.9|19
1628871200000|2021-08-13 16:13:20|733098.7|731098.7|733091.2|731091.2|733102.6|731102.6|733090.7|731090.7|13
1628871210000|2021-08-13 16:13:30|733089.1|731089.1|732591.8|731591.8|733099.5|731595.3|732575.9|731079.5|30
1628871220000|2021-08-13 16:13:40|732591.9|731591.9|732588|731588|732594.9|731594.9|732581.6|731581.6|28
1628871230000|2021-08-13 16:13:50|732591.2|731591.2|732589.2|731589.2|732594|731594|732580.4|731580.4|14
1628871240000|2021-08-13 16:14:00|732591.6|731591.6|733113.5|731113.5|733113.5|731615.9|732569.4|731113.5|22
1628871250000|2021-08-13 16:14:10|733114.3|731114.3|732516.7|731516.7|733117.9|731616.7|732508.8|731007.9|22
1628871260000|2021-08-13 16:14:20|732519.4|731519.4|732517.5|731517.5|733050.5|731533.8|732509.3|731029.7|26
1628871270000|2021-08-13 16:14:30|732516.8|731516.8|733008.6|731008.6|733026.4|731532.8|732512.2|731008.6|27
1628871280000|2021-08-13 16:14:40|732513|731513|733008.9|731008.9|733027.3|731525|732513|731008.9|28
1628871290000|2021-08-13 16:14:50|732508.8|731508.8|732474.1|731474.1|733020.4|731517.2|732467.4|730982.5|34
1628871300000|2021-08-13 16:15:00|732470.9|731470.9|732494.4|731494.4|733004.1|731497.4|732470.9|730982.5|36
1628871310000|2021-08-13 16:15:10|732495.9|731495.9|733044.9|731044.9|733058|731557.2|732487|730991.8|35
1628871320000|2021-08-13 16:15:20|733045.2|731045.2|732545.3|731545.3|733048.3|731549.9|732541|731045.2|21
1628871330000|2021-08-13 16:15:30|732545.1|731545.1|732544.3|731544.3|732545.1|731545.1|732541.7|731541.7|12
1628871340000|2021-08-13 16:15:40|732540|731540|732533.4|731533.4|733059.2|731552.4|732532.4|731048.6|23
1628871350000|2021-08-13 16:15:50|732520.4|731520.4|732485|731485|733010.3|731520.4|732483.3|730999.8|35
1628871360000|2021-08-13 16:16:00|732493.3|731493.3|732493.8|731493.8|733001.6|731493.8|732477.8|730978.2|28
1628871370000|2021-08-13 16:16:10|732492.3|731492.3|732535.2|731535.2|733036.9|731541.2|732492.3|731028.4|17
1628871380000|2021-08-13 16:16:20|732536.8|731536.8|732518.4|731518.4|733039.8|731544.8|732517.7|731039.8|16
1628871390000|2021-08-13 16:16:30|732519.4|731519.4|732511.9|731511.9|733021.4|731519.4|732494.8|731002.9|26
1628871400000|2021-08-13 16:16:40|732517.2|731517.2|732520.1|731520.1|733029.4|731541.4|732507|731026.7|33
1628871410000|2021-08-13 16:16:50|732520.8|731520.8|732503.9|731503.9|733026.5|731527.8|732496.1|731004|38
1628871420000|2021-08-13 16:17:00|732504.6|731504.6|732522.1|731522.1|733016.1|731533.5|732504.5|731016.1|33
1628871430000|2021-08-13 16:17:10|732516.3|731516.3|732504|731504|733035.4|731527.4|732500|731035.4|27
1628871440000|2021-08-13 16:17:20|732503.1|731503.1|732464.8|731464.8|733031.6|731523|732457.1|731029.1|28
1628871450000|2021-08-13 16:17:30|732464.9|731464.9|732459.7|731459.7|732473.2|731473.2|732457.6|731457.6|21
1628871460000|2021-08-13 16:17:40|732458.5|731458.5|732456.6|731456.6|732469.1|731469.1|732454.2|731454.2|20
1628871470000|2021-08-13 16:17:50|732455.6|731455.6|732454.8|731454.8|732455.6|731455.6|732451.8|731451.8|16
1628871480000|2021-08-13 16:18:00|732453.6|731453.6|732435.4|731435.4|732456|731456|732423.8|731423.8|18
1628871490000|2021-08-13 16:18:10|732433.2|731433.2|732428|731428|732438.1|731438.1|732426.7|731426.7|14
1628871500000|2021-08-13 16:18:20|732435|731435|732434.9|731434.9|732442.1|731442.1|732428.7|731428.7|26
1628871510000|2021-08-13 16:18:30|732436.2|731436.2|732433.9|731433.9|732438.4|731438.4|732428.9|731428.9|23
1628871520000|2021-08-13 16:18:40|732426.3|731426.3|732430.4|731430.4|732438.8|731438.8|732426.3|731426.3|23
1628871530000|2021-08-13 16:18:50|732431|731431|732429.1|731429.1|732435.1|731435.1|732425.8|731425.8|26
1628871540000|2021-08-13 16:19:00|732429.9|731429.9|732443.6|731443.6|732455|731455|732425.9|731425.9|25
1628871550000|2021-08-13 16:19:10|732438.9|731438.9|732456.4|731456.4|732465.5|731465.5|732438.1|731438.1|35
1628871560000|2021-08-13 16:19:20|732463.9|731463.9|732457.9|731457.9|732465.8|731465.8|732454|731454|25
1628871570000|2021-08-13 16:19:30|732458|731458|732459.8|731459.8|732462.5|731462.5|732457.2|731457.2|12
1628871580000|2021-08-13 16:19:40|732462.2|731462.2|732456.6|731456.6|732462.2|731462.2|732454.8|731454.8|10
1628871590000|2021-08-13 16:19:50|732457.9|731457.9|732534.2|731534.2|732544.5|731544.5|732457.9|731457.9|19
1628871600000|2021-08-13 16:20:00|732535.8|731535.8|732522.5|731522.5|732538.3|731538.3|732522.1|731522.1|22
1628871610000|2021-08-13 16:20:10|732523.4|731523.4|732527.1|731527.1|732537.2|731537.2|732516.6|731516.6|27
1628871620000|2021-08-13 16:20:20|732525.4|731525.4|732537.1|731537.1|732547.9|731547.9|732524.2|731524.2|28
1628871630000|2021-08-13 16:20:30|732535.6|731535.6|732521.9|731521.9|732535.6|731535.6|732519|731519|20
1628871640000|2021-08-13 16:20:40|732523.9|731523.9|732517.3|731517.3|732523.9|731523.9|732513.7|731513.7|22
1628871650000|2021-08-13 16:20:50|732514.3|731514.3|732515.1|731515.1|732521|731521|732507.3|731507.3|32
1628871660000|2021-08-13 16:21:00|732520.6|731520.6|732525.9|731525.9|732531.2|731531.2|732510.1|731510.1|31
1628871670000|2021-08-13 16:21:10|732525.1|731525.1|732484.5|731484.5|732526.9|731526.9|732475.9|731475.9|36
1628871680000|2021-08-13 16:21:20|732479.3|731479.3|732482.9|731482.9|732485.8|731485.8|732474.6|731474.6|33
1628871690000|2021-08-13 16:21:30|732483.7|731483.7|732488.5|731488.5|732495.2|731495.2|732472.9|731472.9|37
1628871700000|2021-08-13 16:21:40|732488.8|731488.8|732487.9|731487.9|732492.2|731492.2|732485.4|731485.4|23
1628871710000|2021-08-13 16:21:50|732487.2|731487.2|732488.2|731488.2|732498|731498|732486.9|731486.9|17
1628871720000|2021-08-13 16:22:00|732488.7|731488.7|732499|731499|733007|731510.3|732480.7|730994.7|18
1628871730000|2021-08-13 16:22:10|732512.3|731512.3|732505.8|731505.8|732524.7|731524.7|732500.4|731500.4|22
1628871740000|2021-08-13 16:22:20|732517.7|731517.7|732504.2|731504.2|733006.9|731517.7|732497.7|731006.9|25
1628871750000|2021-08-13 16:22:30|732504.4|731504.4|732501.9|731501.9|732511.6|731511.6|732498.4|731498.4|27
1628871760000|2021-08-13 16:22:40|732507.5|731507.5|732511.1|731511.1|732518.8|731518.8|732498.9|731498.9|29
1628871770000|2021-08-13 16:22:50|732510.1|731510.1|732508.4|731508.4|732522.7|731522.7|732504.6|731504.6|32
1628871780000|2021-08-13 16:23:00|732508.8|731508.8|732479.9|731479.9|732518.3|731518.3|732479.9|731479.9|30
1628871790000|2021-08-13 16:23:10|732990|730990|732463.6|731463.6|732990|731478|732451.5|730959.6|24
1628871800000|2021-08-13 16:23:20|732458.2|731458.2|732463|731463|732468.1|731468.1|732454.3|731454.3|18
1628871810000|2021-08-13 16:23:30|732465|731465|732461.7|731461.7|732487.5|731487.5|732452.8|731452.8|28
1628871820000|2021-08-13 16:23:40|732462.3|731462.3|732463.4|731463.4|732472.8|731472.8|732455.1|731455.1|21
1628871830000|2021-08-13 16:23:50|732466.6|731466.6|732464.2|731464.2|732493|731493|732461.9|731461.9|20
1628871840000|2021-08-13 16:24:00|732461.9|731461.9|732446.7|731446.7|732476|731476|732431.3|731431.3|32
1628871850000|2021-08-13 16:24:10|732447.2|731447.2|732447.3|731447.3|732460.7|731460.7|732444.4|731444.4|23
1628871860000|2021-08-13 16:24:20|732446.8|731446.8|732446.7|731446.7|732450.7|731450.7|732440.9|731440.9|16
1628871870000|2021-08-13 16:24:30|732444.1|731444.1|732435.2|731435.2|732444.1|731444.1|732435.2|731435.2|10
1628871880000|2021-08-13 16:24:40|732435.4|731435.4|732432.6|731432.6|732440|731440|732429.8|731429.8|11
1628871890000|2021-08-13 16:24:50|732431.6|731431.6|732433.9|731433.9|732435.5|731435.5|732431.6|731431.6|12
1628871900000|2021-08-13 16:25:00|732433.7|731433.7|732431.1|731431.1|732441.9|731441.9|732431.1|731431.1|11
1628871910000|2021-08-13 16:25:10|732431.2|731431.2|732377.2|731377.2|732431.2|731431.2|732367.5|731367.5|23
1628871920000|2021-08-13 16:25:20|732378.7|731378.7|732379.6|731379.6|732383.1|731383.1|732377.5|731377.5|19
1628871930000|2021-08-13 16:25:30|732380.2|731380.2|732380.4|731380.4|732380.6|731380.6|732379.6|731379.6|12
1628871940000|2021-08-13 16:25:40|732380.8|731380.8|732380.5|731380.5|732381|731381|732380.3|731380.3|11
1628871950000|2021-08-13 16:25:50|732380.4|731380.4|732384|731384|732384|731384|732380.4|731380.4|15
1628871960000|2021-08-13 16:26:00|732383.8|731383.8|732384.3|731384.3|732384.3|731384.3|732383.6|731383.6|9
1628871970000|2021-08-13 16:26:10|732384.7|731384.7|732385|731385|732385|731385|732384.7|731384.7|5
1628871980000|2021-08-13 16:26:20|732385.3|731385.3|732441.3|731441.3|732444.7|731444.7|732385|731385|15
1628871990000|2021-08-13 16:26:30|732442.7|731442.7|732438.3|731438.3|732442.7|731442.7|732431.2|731431.2|10
1628872000000|2021-08-13 16:26:40|732437|731437|732370.5|731370.5|732440.2|731440.2|732369.3|731369.3|26
1628872010000|2021-08-13 16:26:50|732374|731374|732374.1|731374.1|732390.5|731390.5|732371.7|731371.7|14
1628872020000|2021-08-13 16:27:00|732374.7|731374.7|732372.6|731372.6|732384.6|731384.6|732360.5|731360.5|25
1628872030000|2021-08-13 16:27:10|732373.4|731373.4|732373.4|731373.4|732378.2|731378.2|732373.4|731373.4|20
1628872040000|2021-08-13 16:27:20|732375.1|731375.1|732320.2|731320.2|732378.2|731378.2|732295.8|731295.8|24
1628872050000|2021-08-13 16:27:30|732338.5|731338.5|732322.9|731322.9|732338.5|731338.5|732303.2|731303.2|37
1628872060000|2021-08-13 16:27:40|732323.6|731323.6|732331.7|731331.7|732353.5|731353.5|732321.5|731321.5|32
1628872070000|2021-08-13 16:27:50|732329.2|731329.2|732336.1|731336.1|732356.5|731356.5|732329.2|731329.2|32
1628872080000|2021-08-13 16:28:00|732330|731330|732341.4|731341.4|732354.4|731354.4|732329.4|731329.4|32
1628872090000|2021-08-13 16:28:10|732343.1|731343.1|732343.1|731343.1|732352.1|731352.1|732341.1|731341.1|28
1628872100000|2021-08-13 16:28:20|732344.4|731344.4|732361.4|731361.4|732370|731370|732341.5|731341.5|27
1628872110000|2021-08-13 16:28:30|732360.3|731360.3|732362.6|731362.6|732386.1|731386.1|732359.8|731359.8|29
1628872120000|2021-08-13 16:28:40|732362|731362|732362.7|731362.7|732377.2|731377.2|732357.5|731357.5|24
1628872130000|2021-08-13 16:28:50|732363.3|731363.3|732430.9|731430.9|732455.1|731455.1|732362.6|731362.6|30
1628872140000|2021-08-13 16:29:00|732432.7|731432.7|732436.5|731436.5|732443.5|731443.5|732425.9|731425.9|36
1628872150000|2021-08-13 16:29:10|732436.6|731436.6|732428.6|731428.6|732440|731440|732425.3|731425.3|30
1628872160000|2021-08-13 16:29:20|732427.4|731427.4|732430|731430|732438.4|731438.4|732426.4|731426.4|32
1628872170000|2021-08-13 16:29:30|732428.3|731428.3|732425.3|731425.3|732429.3|731429.3|732424.8|731424.8|7
1628872180000|2021-08-13 16:29:40|732426.8|731426.8|732426.5|731426.5|732429.6|731429.6|732425.7|731425.7|13
1628872190000|2021-08-13 16:29:50|732429.8|731429.8|732416.9|731416.9|732430.7|731430.7|732414.5|731414.5|15
1628872200000|2021-08-13 16:30:00|732417.6|731417.6|732420.5|731420.5|732421.7|731421.7|732417.5|731417.5|14
1628872210000|2021-08-13 16:30:10|732420|731420|732869.2|730869.2|732888.2|731420.6|732418.4|730866.4|22
1628872220000|2021-08-13 16:30:20|732869.5|730869.5|732870.5|730870.5|732870.5|731371.4|732369.6|730865.4|11
1628872230000|2021-08-13 16:30:30|732858.4|730858.4|732343.2|731343.2|732860|731351.5|732340.4|730852.1|27
1628872240000|2021-08-13 16:30:40|732344.3|731344.3|732344.4|731344.4|732347.1|731347.1|732337.9|731337.9|23
1628872250000|2021-08-13 16:30:50|732341.9|731341.9|732333.6|731333.6|732347.4|731347.4|732332.2|731332.2|18
1628872260000|2021-08-13 16:31:00|732333.4|731333.4|732337.9|731337.9|732340.4|731340.4|732332.4|731332.4|17
1628872270000|2021-08-13 16:31:10|732338.1|731338.1|732821.7|730821.7|732827.1|731344.4|732334.4|730816.9|22
1628872280000|2021-08-13 16:31:20|732817.7|730817.7|732810.5|730810.5|732825.7|730825.7|732810.5|730810.5|14
1628872290000|2021-08-13 16:31:30|732810.8|730810.8|732814.3|730814.3|732815.2|730815.2|732810.8|730810.8|22
1628872300000|2021-08-13 16:31:40|732813|730813|732816.3|730816.3|732816.6|730816.6|732812.2|730812.2|13
1628872310000|2021-08-13 16:31:50|732817.8|730817.8|732324.7|731324.7|732834.4|731340.3|732309|730817.8|35
1628872320000|2021-08-13 16:32:00|732321.7|731321.7|732837.9|730837.9|732858|731334.4|732317.3|730829.7|37
1628872330000|2021-08-13 16:32:10|732841.2|730841.2|732330.9|731330.9|732841.3|731333|732325.9|730833.3|22
1628872340000|2021-08-13 16:32:20|732325.5|731325.5|732818.8|730818.8|732822.8|731330.6|732314.1|730818.8|16
1628872350000|2021-08-13 16:32:30|732819.1|730819.1|732322.1|731322.1|732822.5|731331.8|732310.7|730819.1|23
1628872360000|2021-08-13 16:32:40|732315.1|731315.1|732314.8|731314.8|732822|731330.5|732311.4|730815.6|33
1628872370000|2021-08-13 16:32:50|732310|731310|732310.9|731310.9|732325.2|731325.2|732307.5|731307.5|34
1628872380000|2021-08-13 16:33:00|732311.4|731311.4|732290.9|731290.9|732817.9|731313.8|732281.9|730800.5|32
1628872390000|2021-08-13 16:33:10|732292.1|731292.1|732311.2|731311.2|732815.3|731311.2|732289.7|730802.6|32
1628872400000|2021-08-13 16:33:20|732311|731311|732345.8|731345.8|732840.4|731345.8|732301.3|730806|38
1628872410000|2021-08-13 16:33:30|732349.2|731349.2|732346.7|731346.7|732851.5|731349.7|732339.8|730847|25
1628872420000|2021-08-13 16:33:40|732339.4|731339.4|732332.5|731332.5|732845|731339.4|732325.9|730823.8|29
1628872430000|2021-08-13 16:33:50|732332.3|731332.3|732334.3|731334.3|732836.3|731335.4|732326|730832.9|26
1628872440000|2021-08-13 16:34:00|732333.4|731333.4|732369.5|731369.5|732899.5|731389.1|732332.7|730830.9|35
1628872450000|2021-08-13 16:34:10|732371.8|731371.8|732856.8|730856.8|732876.5|731378.4|732371.8|730856.8|24
1628872460000|2021-08-13 16:34:20|732856.4|730856.4|732352.4|731352.4|732858.3|731352.4|732349.6|730854|29
1628872470000|2021-08-13 16:34:30|732355.3|731355.3|732362.1|731362.1|732875.8|731371.7|732350.2|730860.4|35
1628872480000|2021-08-13 16:34:40|732361.3|731361.3|732351.4|731351.4|732878.6|731367.6|732351.4|730867.8|25
1628872490000|2021-08-13 16:34:50|732863|730863|732861.2|730861.2|732864.7|731351.9|732351.9|730854.3|19
1628872500000|2021-08-13 16:35:00|732862.6|730862.6|732380.4|731380.4|732882.7|731382.5|732378.1|730861.7|30
1628872510000|2021-08-13 16:35:10|732379.3|731379.3|732879.6|730879.6|732879.6|731387.7|732366.1|730876.3|20
1628872520000|2021-08-13 16:35:20|732867.8|730867.8|732860.8|730860.8|732871.1|730871.1|732860.8|730860.8|20
1628872530000|2021-08-13 16:35:30|732862.2|730862.2|732861.4|730861.4|732863.9|730863.9|732850.1|730850.1|26
1628872540000|2021-08-13 16:35:40|732860.3|730860.3|732862.4|730862.4|732863.4|730863.4|732857.2|730857.2|18
1628872550000|2021-08-13 16:35:50|732863|730863|732862.2|730862.2|732864.2|730864.2|732859.8|730859.8|14
1628872560000|2021-08-13 16:36:00|732863.5|730863.5|732850.8|730850.8|732863.5|730863.5|732846|730846|24
1628872570000|2021-08-13 16:36:10|732847.9|730847.9|732837.9|730837.9|732850|730850|732837.9|730837.9|18
1628872580000|2021-08-13 16:36:20|732832.3|730832.3|732840.2|730840.2|732844.1|730844.1|732832.3|730832.3|18
1628872590000|2021-08-13 16:36:30|732839|730839|732844.2|730844.2|732845.1|730845.1|732838.3|730838.3|23
1628872600000|2021-08-13 16:36:40|732846.1|730846.1|732868.3|730868.3|732878.4|730878.4|732846.1|730846.1|25
1628872610000|2021-08-13 16:36:50|732865.9|730865.9|732910.1|730910.1|732912.8|731401.9|732373.7|730865.9|37
1628872620000|2021-08-13 16:37:00|732908|730908|732395|731395|732911.8|731403.4|732385.8|730902|31
1628872630000|2021-08-13 16:37:10|732396.2|731396.2|732411.1|731411.1|732411.1|731411.1|732385.1|731385.1|20
1628872640000|2021-08-13 16:37:20|732916.6|730916.6|732428.8|731428.8|732933.8|731431.3|732412.4|730914.9|31
1628872650000|2021-08-13 16:37:30|732419.1|731419.1|732434.5|731434.5|732934.3|731434.5|732414.8|730932.2|35
1628872660000|2021-08-13 16:37:40|732428.6|731428.6|732433.8|731433.8|732937.8|731437.1|732421.8|730934.1|25
1628872670000|2021-08-13 16:37:50|732432.5|731432.5|732430.5|731430.5|732433.2|731433.2|732430.5|731430.5|8
1628872680000|2021-08-13 16:38:00|732433.7|731433.7|732443.5|731443.5|732443.5|731443.5|732433.7|731433.7|22
1628872690000|2021-08-13 16:38:10|732443.4|731443.4|732447.2|731447.2|732452.7|731452.7|732443.2|731443.2|17
1628872700000|2021-08-13 16:38:20|732448.9|731448.9|732490.9|731490.9|732504.2|731504.2|732447.5|731447.5|21
1628872710000|2021-08-13 16:38:30|732491.2|731491.2|732488.4|731488.4|732491.6|731491.6|732485.6|731485.6|24
1628872720000|2021-08-13 16:38:40|732487.3|731487.3|732486.8|731486.8|732489.7|731489.7|732485.3|731485.3|28
1628872730000|2021-08-13 16:38:50|732487.7|731487.7|732490.9|731490.9|732494|731494|732486.6|731486.6|19
1628872740000|2021-08-13 16:39:00|732489.7|731489.7|732504.6|731504.6|732510.3|731510.3|732489.7|731489.7|35
1628872750000|2021-08-13 16:39:10|732505.1|731505.1|732504.8|731504.8|732508.9|731508.9|732496.4|731496.4|26
1628872760000|2021-08-13 16:39:20|732504.1|731504.1|732552.9|731552.9|733059.6|731555.9|732500.6|731052.7|35
1628872770000|2021-08-13 16:39:30|732553.3|731553.3|733063.6|731063.6|733072.8|731571.8|732550|731058.6|35
1628872780000|2021-08-13 16:39:40|733070.2|731070.2|732584.8|731584.8|733094.4|731590.1|732568.6|731061.5|27
1628872790000|2021-08-13 16:39:50|732581.5|731581.5|732585.7|731585.7|732587.1|731587.1|732575.9|731575.9|17
1628872800000|2021-08-13 16:40:00|732586.1|731586.1|732591|731591|732593.7|731593.7|732581.9|731581.9|24
1628872810000|2021-08-13 16:40:10|732591.3|731591.3|732580.3|731580.3|732593.6|731593.6|732580.3|731580.3|19
1628872820000|2021-08-13 16:40:20|732580.4|731580.4|732584.6|731584.6|732585.4|731585.4|732580.3|731580.3|12
1628872830000|2021-08-13 16:40:30|732587.7|731587.7|733089|731089|733091.4|731587.7|732583.5|731079.8|16
1628872840000|2021-08-13 16:40:40|733089.4|731089.4|733090.1|731090.1|733091.5|731091.5|733085.6|731085.6|20
1628872850000|2021-08-13 16:40:50|733091.3|731091.3|733091.2|731091.2|733091.4|731091.4|733089.1|731089.1|15
1628872860000|2021-08-13 16:41:00|733092.1|731092.1|733108.2|731108.2|733113.5|731113.5|733090|731090|24
1628872870000|2021-08-13 16:41:10|733106.4|731106.4|733116.2|731116.2|733117.8|731117.8|733105.7|731105.7|26
1628872880000|2021-08-13 16:41:20|733116.7|731116.7|732628.4|731628.4|733121.8|731628.4|732621.8|731116.7|18
1628872890000|2021-08-13 16:41:30|732629.1|731629.1|732623.2|731623.2|732629.1|731629.1|732622.2|731622.2|18
1628872900000|2021-08-13 16:41:40|732625|731625|733085.1|731085.1|733101.2|731626.6|732599.5|731085.1|19
1628872910000|2021-08-13 16:41:50|732590.7|731590.7|732588.4|731588.4|733095.4|731598|732585.8|731095.4|21
1628872920000|2021-08-13 16:42:00|732588.6|731588.6|732598.2|731598.2|733091.4|731603.4|732579.8|731091.4|30
1628872930000|2021-08-13 16:42:10|732602.8|731602.8|732598.5|731598.5|732602.8|731602.8|732591.3|731591.3|14
1628872940000|2021-08-13 16:42:20|732595.9|731595.9|732598.2|731598.2|732600.1|731600.1|732595.5|731595.5|14
1628872950000|2021-08-13 16:42:30|732599.4|731599.4|732595.5|731595.5|732602.2|731602.2|732589.3|731589.3|17
1628872960000|2021-08-13 16:42:40|732604.2|731604.2|732600.7|731600.7|732604.2|731604.2|732595|731595|18
1628872970000|2021-08-13 16:42:50|732602.1|731602.1|732609.6|731609.6|732609.6|731609.6|732602.1|731602.1|9
1628872980000|2021-08-13 16:43:00|732606.3|731606.3|732604.7|731604.7|732620.2|731620.2|732597.9|731597.9|20
1628872990000|2021-08-13 16:43:10|732606.3|731606.3|732601.3|731601.3|732607.6|731607.6|732596.6|731596.6|17
1628873000000|2021-08-13 16:43:20|732601.4|731601.4|732618.5|731618.5|732618.5|731618.5|732599.6|731599.6|22
1628873010000|2021-08-13 16:43:30|732619.6|731619.6|732596.1|731596.1|732620.2|731620.2|732592.2|731592.2|24
1628873020000|2021-08-13 16:43:40|732596.7|731596.7|732592.6|731592.6|732603.5|731603.5|732590.4|731590.4|21
1628873030000|2021-08-13 16:43:50|732590.7|731590.7|732584|731584|732595.8|731595.8|732581.8|731581.8|32
1628873040000|2021-08-13 16:44:00|732603.5|731603.5|732573|731573|732603.7|731603.7|732567.8|731567.8|33
1628873050000|2021-08-13 16:44:10|732572.3|731572.3|732571|731571|732574.3|731574.3|732564.2|731564.2|20
1628873060000|2021-08-13 16:44:20|732569.2|731569.2|732573.2|731573.2|732574.4|731574.4|732564.7|731564.7|23
1628873070000|2021-08-13 16:44:30|732571.8|731571.8|732582.9|731582.9|732600.9|731600.9|732565.4|731565.4|19
1628873080000|2021-08-13 16:44:40|732589.5|731589.5|732586.1|731586.1|732589.5|731589.5|732565.3|731565.3|22
1628873090000|2021-08-13 16:44:50|732588.2|731588.2|732596.7|731596.7|732597|731597|732588.2|731588.2|22
1628873100000|2021-08-13 16:45:00|732594.5|731594.5|732600.2|731600.2|732600.8|731600.8|732590.9|731590.9|19
1628873110000|2021-08-13 16:45:10|732599.8|731599.8|732606.9|731606.9|732616.5|731616.5|732598.1|731598.1|23
1628873120000|2021-08-13 16:45:20|732607.1|731607.1|732610.8|731610.8|732613.1|731613.1|732599.4|731599.4|25
1628873130000|2021-08-13 16:45:30|732607.6|731607.6|732606.2|731606.2|732610.5|731610.5|732597.8|731597.8|31
1628873140000|2021-08-13 16:45:40|732608.4|731608.4|732612.5|731612.5|732619.7|731619.7|732603.3|731603.3|33
1628873150000|2021-08-13 16:45:50|732614.2|731614.2|732604.1|731604.1|732616.8|731616.8|732602.7|731602.7|25
1628873160000|2021-08-13 16:46:00|732602|731602|732607.1|731607.1|732612.5|731612.5|732601|731601|25
1628873170000|2021-08-13 16:46:10|732608.2|731608.2|732607.6|731607.6|732610|731610|732604.6|731604.6|15
1628873180000|2021-08-13 16:46:20|732607.7|731607.7|732607.8|731607.8|732612.7|731612.7|732589|731589|20
1628873190000|2021-08-13 16:46:30|732610.1|731610.1|732611.6|731611.6|732611.6|731611.6|732605.2|731605.2|15
1628873200000|2021-08-13 16:46:40|732612.7|731612.7|732576.4|731576.4|732612.7|731612.7|732570.1|731570.1|23
1628873210000|2021-08-13 16:46:50|732578.1|731578.1|732596.7|731596.7|732600.3|731600.3|732561.8|731561.8|27
1628873220000|2021-08-13 16:47:00|732614.3|731614.3|732672|731672|732703|731703|732614.3|731614.3|30
1628873230000|2021-08-13 16:47:10|732665.2|731665.2|732636|731636|732668.1|731668.1|732622.3|731622.3|27
1628873240000|2021-08-13 16:47:20|732638|731638|732663.5|731663.5|732664.6|731664.6|732633.8|731633.8|20
1628873250000|2021-08-13 16:47:30|732653.9|731653.9|732650.3|731650.3|732662.2|731662.2|732648.3|731648.3|25
1628873260000|2021-08-13 16:47:40|732649.4|731649.4|732580.6|731580.6|733103.4|731649.4|732571.7|731103.4|34
1628873270000|2021-08-13 16:47:50|732590.1|731590.1|732598.4|731598.4|732610.7|731610.7|732580.4|731580.4|30
1628873280000|2021-08-13 16:48:00|732600.4|731600.4|732625.2|731625.2|732646.4|731646.4|732600.4|731600.4|35
1628873290000|2021-08-13 16:48:10|732626.4|731626.4|732652.8|731652.8|732658.5|731658.5|732626.4|731626.4|28
1628873300000|2021-08-13 16:48:20|732656.3|731656.3|732670.8|731670.8|732673.5|731673.5|732634|731634|27
1628873310000|2021-08-13 16:48:30|732651.5|731651.5|732632.8|731632.8|732654.3|731654.3|732613.8|731613.8|29
1628873320000|2021-08-13 16:48:40|732635.6|731635.6|732626.4|731626.4|732649.3|731649.3|732602|731602|33
1628873330000|2021-08-13 16:48:50|732627.7|731627.7|732657|731657|732661.4|731661.4|732617.5|731617.5|29
1628873340000|2021-08-13 16:49:00|732653.1|731653.1|732652.7|731652.7|732660.8|731660.8|732635.7|731635.7|29
1628873350000|2021-08-13 16:49:10|732652.5|731652.5|732650.6|731650.6|732667.8|731667.8|732650.6|731650.6|31
1628873360000|2021-08-13 16:49:20|732648.8|731648.8|732639.2|731639.2|732654.8|731654.8|732615.7|731615.7|37
1628873370000|2021-08-13 16:49:30|732637.7|731637.7|732623.6|731623.6|732640.3|731640.3|732609.5|731609.5|35
1628873380000|2021-08-13 16:49:40|732624.5|731624.5|732596|731596|732628.4|731628.4|732596|731596|31
1628873390000|2021-08-13 16:49:50|732603.2|731603.2|732651.9|731651.9|732652.1|731652.1|732593.4|731593.4|33
1628873400000|2021-08-13 16:50:00|732666.9|731666.9|732707.7|731707.7|733232.1|731730.9|732661|731223.4|33
1628873410000|2021-08-13 16:50:10|732710|731710|732705|731705|732711.4|731711.4|732704.4|731704.4|15
1628873420000|2021-08-13 16:50:20|732705.8|731705.8|732707.3|731707.3|732709.6|731709.6|732705.2|731705.2|13
1628873430000|2021-08-13 16:50:30|732704.7|731704.7|732702.2|731702.2|732719.2|731719.2|732689.5|731689.5|7
1628873440000|2021-08-13 16:50:40|732704.9|731704.9|732704.6|731704.6|733201.6|731708.9|732689.5|731201.6|20
1628873450000|2021-08-13 16:50:50|732710|731710|732719.8|731719.8|733224.2|731721.4|732697.4|731224.2|16
1628873460000|2021-08-13 16:51:00|732712.4|731712.4|732704.5|731704.5|733207|731721.8|732690.5|731199.1|19
1628873470000|2021-08-13 16:51:10|732690.2|731690.2|732691.7|731691.7|733187.4|731694.4|732677.5|731176.3|22
1628873480000|2021-08-13 16:51:20|732691.6|731691.6|732707.4|731707.4|732707.4|731707.4|732690|731690|21
1628873490000|2021-08-13 16:51:30|732705.3|731705.3|732699.7|731699.7|732711.2|731711.2|732699.7|731699.7|14
1628873500000|2021-08-13 16:51:40|732700.4|731700.4|732697.2|731697.2|732703.7|731703.7|732696.4|731696.4|16
1628873510000|2021-08-13 16:51:50|732697.6|731697.6|732696.9|731696.9|732700.1|731700.1|732693|731693|7
1628873520000|2021-08-13 16:52:00|732699.7|731699.7|732720.7|731720.7|733225.8|731728.1|732699.7|731225.8|27
1628873530000|2021-08-13 16:52:10|732719|731719|732706.2|731706.2|732721.2|731721.2|732705.9|731705.9|24
1628873540000|2021-08-13 16:52:20|732704.2|731704.2|732726|731726|732726|731726|732704.2|731704.2|15
1628873550000|2021-08-13 16:52:30|732726.2|731726.2|733228.5|731228.5|733228.5|731732.3|732721|731228.5|18
1628873560000|2021-08-13 16:52:40|732721.6|731721.6|732741.9|731741.9|732745|731745|732721.6|731721.6|18
1628873570000|2021-08-13 16:52:50|732741.1|731741.1|732744.9|731744.9|732748.8|731748.8|732740.5|731740.5|12
1628873580000|2021-08-13 16:53:00|732744.3|731744.3|732755.3|731755.3|732760.3|731760.3|732744.3|731744.3|16
1628873590000|2021-08-13 16:53:10|732757.6|731757.6|732784.4|731784.4|732784.8|731784.8|732738.3|731738.3|30
1628873600000|2021-08-13 16:53:20|732786|731786|733265.3|731265.3|733282.5|731796.8|732762|731239.6|34
1628873610000|2021-08-13 16:53:30|733272.2|731272.2|733219.1|731219.1|733297.1|731762.8|732757.7|731218.6|28
1628873620000|2021-08-13 16:53:40|733217.9|731217.9|733233.1|731233.1|733242.1|731242.1|733216.9|731216.9|19
1628873630000|2021-08-13 16:53:50|733236.3|731236.3|733236.6|731236.6|733249.2|731249.2|733224.3|731224.3|23
1628873640000|2021-08-13 16:54:00|733224.4|731224.4|733229.1|731229.1|733268.7|731741.7|732703.6|731218.2|29
1628873650000|2021-08-13 16:54:10|733231.7|731231.7|732654|731654|733233.1|731706.2|732654|731182.1|23
1628873660000|2021-08-13 16:54:20|732678.4|731678.4|732669.9|731669.9|732679.8|731679.8|732663.5|731663.5|15
1628873670000|2021-08-13 16:54:30|732668.3|731668.3|732661|731661|732674.8|731674.8|732660.9|731660.9|16
1628873680000|2021-08-13 16:54:40|732664.9|731664.9|732661.9|731661.9|732668.5|731668.5|732661.8|731661.8|12
1628873690000|2021-08-13 16:54:50|732664.2|731664.2|732669.3|731669.3|732679.1|731679.1|732662.9|731662.9|17
1628873700000|2021-08-13 16:55:00|732677.9|731677.9|732674.8|731674.8|732679.4|731679.4|732667.7|731667.7|21
1628873710000|2021-08-13 16:55:10|733182.1|731182.1|732673.5|731673.5|733182.1|731674.7|732662.9|731167.2|32
1628873720000|2021-08-13 16:55:20|732674|731674|732637.1|731637.1|733155.5|731674|732637.1|731136.7|31
1628873730000|2021-08-13 16:55:30|732631.9|731631.9|733130|731130|733137.3|731654.9|732622.8|731123.4|33
1628873740000|2021-08-13 16:55:40|733130.7|731130.7|733126.7|731126.7|733137.3|731137.3|733126.1|731126.1|27
1628873750000|2021-08-13 16:55:50|733128.6|731128.6|733125.9|731125.9|733138.8|731138.8|733123.4|731123.4|27
1628873760000|2021-08-13 16:56:00|733128.4|731128.4|733127.7|731127.7|733143.7|731143.7|733125.3|731125.3|36
1628873770000|2021-08-13 16:56:10|733138.5|731138.5|733150.7|731150.7|733153.2|731153.2|733127|731127|33
1628873780000|2021-08-13 16:56:20|733151.2|731151.2|733136.2|731136.2|733151.2|731151.2|733136|731136|18
1628873790000|2021-08-13 16:56:30|733135.9|731135.9|733134|731134|733150.7|731150.7|733131.1|731131.1|24
1628873800000|2021-08-13 16:56:40|733138.8|731138.8|733126.4|731126.4|733150.6|731150.6|733126.4|731126.4|26
1628873810000|2021-08-13 16:56:50|733127.6|731127.6|733128.2|731128.2|733134.8|731134.8|733127|731127|16
1628873820000|2021-08-13 16:57:00|733129.6|731129.6|733089.4|731089.4|733130.4|731130.4|733087.8|731087.8|21
1628873830000|2021-08-13 16:57:10|733091.6|731091.6|733092.3|731092.3|733095.3|731095.3|733088.1|731088.1|23
1628873840000|2021-08-13 16:57:20|733095|731095|733095.4|731095.4|733103.4|731103.4|733089.1|731089.1|24
1628873850000|2021-08-13 16:57:30|733094.7|731094.7|733097.8|731097.8|733097.8|731097.8|733090|731090|16
1628873860000|2021-08-13 16:57:40|733093.2|731093.2|733095.6|731095.6|733100.8|731100.8|733092.9|731092.9|19
1628873870000|2021-08-13 16:57:50|733096.2|731096.2|733095.1|731095.1|733096.2|731096.2|733090.2|731090.2|14
1628873880000|2021-08-13 16:58:00|733095.9|731095.9|732588.9|731588.9|733095.9|731588.9|732578.5|731087.2|14
1628873890000|2021-08-13 16:58:10|732592.1|731592.1|733081.6|731081.6|733091|731592.1|732592.1|731081.6|13
1628873900000|2021-08-13 16:58:20|733081|731081|733100.1|731100.1|733100.1|731100.1|733080.7|731080.7|13
1628873910000|2021-08-13 16:58:30|733108.3|731108.3|733088.4|731088.4|733110.9|731110.9|733085|731085|26
1628873920000|2021-08-13 16:58:40|733089.5|731089.5|733089.5|731089.5|733095.6|731095.6|733087.4|731087.4|24
1628873930000|2021-08-13 16:58:50|733088.6|731088.6|733088|731088|733099.4|731099.4|733082.7|731082.7|24
1629093660000|2021-08-16 06:01:00|734717.8|732717.8|734704|732704|734723|732723|734698.5|732698.5|20
1629093670000|2021-08-16 06:01:10|734700|732700|734715.5|732715.5|734724.8|732724.8|734700|732700|27
1629093680000|2021-08-16 06:01:20|734717.8|732717.8|734714.8|732714.8|734717.8|732717.8|734711.6|732711.6|13
1629093690000|2021-08-16 06:01:30|734729.3|732729.3|734724.1|732724.1|734731.2|732731.2|734721.9|732721.9|18
1629093700000|2021-08-16 06:01:40|734724.3|732724.3|734710.8|732710.8|734724.3|732724.3|734709.5|732709.5|11
1629093710000|2021-08-16 06:01:50|734738.4|732738.4|734704.7|732704.7|734738.4|732738.4|734703.3|732703.3|20
1629093720000|2021-08-16 06:02:00|734702.7|732702.7|734711.1|732711.1|734722.1|732722.1|734702.7|732702.7|20
1629093730000|2021-08-16 06:02:10|734721.7|732721.7|734704|732704|734731.4|732731.4|734704|732704|25
1629093740000|2021-08-16 06:02:20|734711.2|732711.2|734713.7|732713.7|734725.4|732725.4|734709.6|732709.6|21
1629093750000|2021-08-16 06:02:30|734724.5|732724.5|734714.5|732714.5|734724.5|732724.5|734699.6|732699.6|20
1629093760000|2021-08-16 06:02:40|734717.9|732717.9|734720.1|732720.1|734720.1|732720.1|734709.5|732709.5|9
1629093770000|2021-08-16 06:02:50|734707.9|732707.9|734715.5|732715.5|734715.5|732715.5|734707.9|732707.9|5
1629093780000|2021-08-16 06:03:00|734704.2|732704.2|734705.4|732705.4|734721.9|732721.9|734693.1|732693.1|19
1629093790000|2021-08-16 06:03:10|734705.1|732705.1|734669|732669|734719.5|732719.5|734658.4|732658.4|18
1629093800000|2021-08-16 06:03:20|734688|732688|734705.1|732705.1|734705.9|732705.9|734671.8|732671.8|15
1629093810000|2021-08-16 06:03:30|734702.3|732702.3|734716.7|732716.7|734716.7|732716.7|734696.1|732696.1|15
1629093820000|2021-08-16 06:03:40|734716.2|732716.2|734707.3|732707.3|734716.2|732716.2|734703.1|732703.1|11
1629093830000|2021-08-16 06:03:50|734705.8|732705.8|734713.8|732713.8|734718.4|732718.4|734697.6|732697.6|9
1629093840000|2021-08-16 06:04:00|734714.9|732714.9|734692.1|732692.1|734716.9|732716.9|734692.1|732692.1|19
1629093850000|2021-08-16 06:04:10|734692.3|732692.3|734725|732725|734725|732725|734687.3|732687.3|14
1629093860000|2021-08-16 06:04:20|734725.4|732725.4|734708|732708|734727.9|732727.9|734694.3|732694.3|15
1629093870000|2021-08-16 06:04:30|734708.5|732708.5|734723.2|732723.2|734745.9|733211|734210.5|732708.5|23
1629093880000|2021-08-16 06:04:40|734723|732723|734722.8|732722.8|734741.9|732741.9|734710.9|732710.9|24
1629093890000|2021-08-16 06:04:50|734718.8|732718.8|734718.1|732718.1|734741.7|732741.7|734716.5|732716.5|23
1629093900000|2021-08-16 06:05:00|734723.5|732723.5|734721.5|732721.5|734730.7|732730.7|734719.6|732719.6|22
1629093910000|2021-08-16 06:05:10|734722|732722|734720.7|732720.7|734745.4|732745.4|734718.7|732718.7|23
1629093920000|2021-08-16 06:05:20|734722.3|732722.3|734701.7|732701.7|734731.3|732731.3|734684.6|732684.6|24
1629093930000|2021-08-16 06:05:30|734702.1|732702.1|734687.6|732687.6|734702.6|732702.6|734685.9|732685.9|19
1629093940000|2021-08-16 06:05:40|734687.8|732687.8|734704.7|732704.7|734715.9|732715.9|734657.7|732657.7|19
1629093950000|2021-08-16 06:05:50|734704.6|732704.6|734692.1|732692.1|734711.3|732711.3|734687.3|732687.3|23
1629093960000|2021-08-16 06:06:00|734691.4|732691.4|734699.8|732699.8|734703.3|732703.3|734688|732688|15
1629093970000|2021-08-16 06:06:10|734700.1|732700.1|734682.5|732682.5|734703.5|732703.5|734682.4|732682.4|14
1629093980000|2021-08-16 06:06:20|734684.4|732684.4|734667.3|732667.3|734692.3|732692.3|734667.3|732667.3|14
1629093990000|2021-08-16 06:06:30|734672|732672|734692.8|732692.8|734705.4|732705.4|734669.3|732669.3|15
1629094000000|2021-08-16 06:06:40|734695|732695|734691|732691|734695|732695|734680.6|732680.6|11
1629094010000|2021-08-16 06:06:50|734690.7|732690.7|734690.8|732690.8|734718.7|732718.7|734685.5|732685.5|20
1629094020000|2021-08-16 06:07:00|734690|732690|734690.2|732690.2|734712.6|732712.6|734689.1|732689.1|28
1629094030000|2021-08-16 06:07:10|734702.3|732702.3|734709.6|732709.6|734746.1|732746.1|734687|732687|24
1629094040000|2021-08-16 06:07:20|734710.8|732710.8|734721.1|732721.1|734733.8|732733.8|734708.3|732708.3|12
1629094050000|2021-08-16 06:07:30|734724.4|732724.4|734693|732693|734753.9|732753.9|734691.1|732691.1|23
1629094060000|2021-08-16 06:07:40|734696.6|732696.6|734706.5|732706.5|734735.2|732735.2|734684.6|732684.6|25
1629094070000|2021-08-16 06:07:50|734721.4|732721.4|734724.4|732724.4|734727.1|732727.1|734702.3|732702.3|28
1629094080000|2021-08-16 06:08:00|734722.4|732722.4|734725.7|732725.7|734733.8|732733.8|734699.8|732699.8|25
1629094090000|2021-08-16 06:08:10|734727|732727|734706|732706|734727|732727|734696.7|732696.7|23
1629094100000|2021-08-16 06:08:20|734704.3|732704.3|734734.2|732734.2|734734.2|732734.2|734704.3|732704.3|22
1629094110000|2021-08-16 06:08:30|734731.9|732731.9|734749|732749|734751.1|732751.1|734723|732723|19
1629094120000|2021-08-16 06:08:40|734737.1|732737.1|734741.8|732741.8|734749.8|732749.8|734736.4|732736.4|21
1629094130000|2021-08-16 06:08:50|734742|732742|734797.2|732797.2|734803.8|732803.8|734727.4|732727.4|25
1629094140000|2021-08-16 06:09:00|734792.3|732792.3|734773.5|732773.5|734792.5|732792.5|734773.5|732773.5|8
1629094150000|2021-08-16 06:09:10|734769.2|732769.2|734807|732807|734828.2|732828.2|734769.2|732769.2|19
1629094160000|2021-08-16 06:09:20|734833.9|732833.9|734791.8|732791.8|734833.9|733272.5|734272.5|732678.5|30
1629094170000|2021-08-16 06:09:30|734793.4|732793.4|734809.3|732809.3|734841|732841|734793.4|732793.4|21
1629094180000|2021-08-16 06:09:40|734860.3|732860.3|734795.8|732795.8|734898.5|732898.5|734795.8|732795.8|30
1629094190000|2021-08-16 06:09:50|734809.9|732809.9|734812.8|732812.8|734832.5|732832.5|734802.5|732802.5|25
1629094200000|2021-08-16 06:10:00|734807|732807|734871.2|732871.2|734871.2|732871.2|734807|732807|26
1629094210000|2021-08-16 06:10:10|734883.5|732883.5|734855.3|732855.3|734896.2|732896.2|734851.7|732851.7|21
1629094220000|2021-08-16 06:10:20|734861.5|732861.5|734863|732863|734924.4|732924.4|734839.8|732839.8|24
1629094230000|2021-08-16 06:10:30|734929.5|732929.5|734805.4|732805.4|734929.5|732929.5|734795.7|732795.7|23
1629094240000|2021-08-16 06:10:40|734810.9|732810.9|734874.5|732874.5|734891.4|732891.4|734807.8|732807.8|20
1629094250000|2021-08-16 06:10:50|734876.5|732876.5|734872.4|732872.4|734886.5|732886.5|734849.2|732849.2|19
1629094260000|2021-08-16 06:11:00|734870.9|732870.9|734869.2|732869.2|734886.7|732886.7|734858.7|732858.7|21
1629094270000|2021-08-16 06:11:10|734877.1|732877.1|734849.9|732849.9|734900.2|732900.2|734849.9|732849.9|17
1629094280000|2021-08-16 06:11:20|734858.2|732858.2|734850.7|732850.7|734858.6|732858.6|734850.7|732850.7|5
1629094290000|2021-08-16 06:11:30|734856.5|732856.5|734867.1|732867.1|734900.9|732900.9|734856.5|732856.5|17
1629094300000|2021-08-16 06:11:40|734883.2|732883.2|734864.5|732864.5|734883.2|732883.2|734853.6|732853.6|15
1629094310000|2021-08-16 06:11:50|734902.5|732902.5|734871.2|732871.2|734902.5|732902.5|734867|732867|20
1629094320000|2021-08-16 06:12:00|734870.9|732870.9|734885.6|732885.6|734906|732906|734870.9|732870.9|22
1629094330000|2021-08-16 06:12:10|734896.2|732896.2|734849.8|732849.8|734925.9|732925.9|734842.3|732842.3|31
1629094340000|2021-08-16 06:12:20|734860.9|732860.9|734927|732927|734955.9|732955.9|734843.4|732843.4|20
1629094350000|2021-08-16 06:12:30|734926.2|732926.2|734963.1|732963.1|734995.3|732995.3|734926.2|732926.2|26
1629094360000|2021-08-16 06:12:40|734960.5|732960.5|734965|732965|734984.5|732984.5|734946.3|732946.3|26
1629094370000|2021-08-16 06:12:50|734961.4|732961.4|734993.6|732993.6|735018.9|733018.9|734961.4|732961.4|28
1629094380000|2021-08-16 06:13:00|734998.5|732998.5|735040.3|733040.3|735040.3|733040.3|734994.1|732994.1|24
1629094390000|2021-08-16 06:13:10|735004.4|733004.4|735025.8|733025.8|735043.4|733043.4|734942.8|732942.8|25
1629094400000|2021-08-16 06:13:20|735012.4|733012.4|735072|733072|735081.7|733081.7|735012.4|733012.4|31
1629094410000|2021-08-16 06:13:30|735073|733073|735019|733019|735098|733098|734991|732991|20
1629094420000|2021-08-16 06:13:40|735020.1|733020.1|734999.1|732999.1|735038.3|733038.3|734912.8|732912.8|23
1629094430000|2021-08-16 06:13:50|734998.7|732998.7|734985|732985|735027|733027|734969.1|732969.1|20
1629094440000|2021-08-16 06:14:00|734994.3|732994.3|735065.8|733065.8|735100.7|733100.7|734993.3|732993.3|31
1629094450000|2021-08-16 06:14:10|735070.2|733070.2|735037.3|733037.3|735070.2|733070.2|735010.5|733010.5|31
1629094460000|2021-08-16 06:14:20|735025.6|733025.6|735029.4|733029.4|735035.1|733035.1|735014.3|733014.3|16
1629094470000|2021-08-16 06:14:30|735025.8|733025.8|735023.8|733023.8|735026.6|733026.6|735014.6|733014.6|19
1629094480000|2021-08-16 06:14:40|735025.7|733025.7|735051.6|733051.6|735062.5|733062.5|735022|733022|19
1629094490000|2021-08-16 06:14:50|735035.2|733035.2|735062.8|733062.8|735076.9|733076.9|735033.2|733033.2|21
1629094500000|2021-08-16 06:15:00|735054.8|733054.8|735071|733071|735134.9|733134.9|735054.8|733054.8|37
1629094510000|2021-08-16 06:15:10|735069.8|733069.8|735089.3|733089.3|735105|733105|735069.8|733069.8|29
1629094520000|2021-08-16 06:15:20|735102.5|733102.5|735090.3|733090.3|735110.6|733110.6|735088.5|733088.5|10
1629094530000|2021-08-16 06:15:30|735094.7|733094.7|735099.2|733099.2|735101.2|733101.2|735078|733078|15
1629094540000|2021-08-16 06:15:40|735096.8|733096.8|735087.2|733087.2|735113.3|733113.3|735083.7|733083.7|13
1629094550000|2021-08-16 06:15:50|735086.8|733086.8|735102|733102|735146.8|733146.8|735074.8|733074.8|21
1629094560000|2021-08-16 06:16:00|735118.9|733118.9|735155.3|733155.3|735191.4|733605|734605|733098.8|19
1629094570000|2021-08-16 06:16:10|735146.2|733146.2|735135.4|733135.4|735168.5|733168.5|735133|733133|21
1629094580000|2021-08-16 06:16:20|735145.9|733145.9|735188.8|733188.8|735188.8|733188.8|735119.7|733119.7|17
1629094590000|2021-08-16 06:16:30|735160.5|733160.5|735131.1|733131.1|735175.2|733175.2|735125.2|733125.2|17
1629094600000|2021-08-16 06:16:40|735129.6|733129.6|735148.8|733148.8|735148.8|733148.8|735117.6|733117.6|12
1629094610000|2021-08-16 06:16:50|735118.1|733118.1|735119.1|733119.1|735133.7|733133.7|735118|733118|11
1629094620000|2021-08-16 06:17:00|735119|733119|735103.1|733103.1|735137.2|733137.2|735100.8|733100.8|23
1629094630000|2021-08-16 06:17:10|735115.7|733115.7|735124.2|733124.2|735151.9|733151.9|735110.5|733110.5|27
1629094640000|2021-08-16 06:17:20|735106.2|733106.2|735112|733112|735114.9|733114.9|735105.5|733105.5|8
1629094650000|2021-08-16 06:17:30|735120.4|733120.4|735092.2|733092.2|735134|733134|735092.2|733092.2|7
1629094660000|2021-08-16 06:17:40|735144.3|733144.3|735044.4|733044.4|735144.3|733144.3|735039.8|733039.8|21
1629094670000|2021-08-16 06:17:50|735065.6|733065.6|735042.5|733042.5|735087.5|733087.5|735034|733034|20
1629094680000|2021-08-16 06:18:00|735039.4|733039.4|735069.7|733069.7|735107.2|733107.2|735039.4|733039.4|28
1629094690000|2021-08-16 06:18:10|735067.9|733067.9|735091.5|733091.5|735097.1|733097.1|735061|733061|28
1629094700000|2021-08-16 06:18:20|735097.8|733097.8|735043.4|733043.4|735097.8|733097.8|735037|733037|20
1629094710000|2021-08-16 06:18:30|735053.9|733053.9|735037.6|733037.6|735055.7|733055.7|735015.9|733015.9|22
1629094720000|2021-08-16 06:18:40|735026.8|733026.8|735017|733017|735049.6|733049.6|735000.1|733000.1|30
1629094730000|2021-08-16 06:18:50|735007|733007|735014.6|733014.6|735027.3|733027.3|735000.2|733000.2|17
1629094740000|2021-08-16 06:19:00|735014.4|733014.4|735005.9|733005.9|735029.4|733029.4|735005.5|733005.5|19
1629094750000|2021-08-16 06:19:10|735011|733011|735022.7|733022.7|735023.2|733023.2|735003|733003|5
1629094760000|2021-08-16 06:19:20|735022.8|733022.8|735014.5|733014.5|735025.8|733025.8|735010.7|733010.7|20
1629094770000|2021-08-16 06:19:30|735014.7|733014.7|735001.1|733001.1|735027.9|733027.9|735001.1|733001.1|16
1629094780000|2021-08-16 06:19:40|735011.9|733011.9|735004.7|733004.7|735011.9|733011.9|734996.2|732996.2|9
1629094790000|2021-08-16 06:19:50|735006|733006|735032.8|733032.8|735036.6|733036.6|735006|733006|3
1629094800000|2021-08-16 06:20:00|735028.6|733028.6|735019.1|733019.1|735028.6|733028.6|735013.1|733013.1|7
1629094810000|2021-08-16 06:20:10|735019.9|733019.9|735011.9|733011.9|735021|733021|735011.9|733011.9|5
1629094820000|2021-08-16 06:20:20|735015.2|733015.2|735035|733035|735038.2|733038.2|735014.2|733014.2|5
1629094830000|2021-08-16 06:20:30|735034.6|733034.6|735012.1|733012.1|735034.6|733034.6|735012.1|733012.1|5
1629094840000|2021-08-16 06:20:40|735050.8|733050.8|735025.2|733025.2|735050.8|733050.8|735023.7|733023.7|3
1629094850000|2021-08-16 06:20:50|735022.4|733022.4|735011.8|733011.8|735023.5|733023.5|735011.8|733011.8|6
1629094860000|2021-08-16 06:21:00|735011.3|733011.3|735023.7|733023.7|735033.9|733033.9|735011.3|733011.3|9
1629094870000|2021-08-16 06:21:10|735029.3|733029.3|735021.1|733021.1|735029.3|733029.3|735014.1|733014.1|9
1629094880000|2021-08-16 06:21:20|735020.5|733020.5|735008.7|733008.7|735025.5|733025.5|734998|732998|19
1629094890000|2021-08-16 06:21:30|735009.7|733009.7|735026|733026|735028.2|733028.2|735008.8|733008.8|12
1629094900000|2021-08-16 06:21:40|735023.5|733023.5|735011.7|733011.7|735027.9|733027.9|735010.7|733010.7|8
1629094910000|2021-08-16 06:21:50|735013.2|733013.2|735009.2|733009.2|735022.3|733022.3|735009.2|733009.2|11
1629094920000|2021-08-16 06:22:00|735023.5|733023.5|735004.6|733004.6|735030.8|733030.8|734992.1|732992.1|18
1629094930000|2021-08-16 06:22:10|734991.5|732991.5|735009.9|733009.9|735016.6|733016.6|734991.5|732991.5|10
1629094940000|2021-08-16 06:22:20|735009.5|733009.5|735003.1|733003.1|735009.5|733009.5|734999.3|732999.3|10
1629094950000|2021-08-16 06:22:30|735004|733004|735002.2|733002.2|735015.5|733015.5|735001.7|733001.7|11
1629094960000|2021-08-16 06:22:40|734992.5|732992.5|735000.6|733000.6|735002.5|733002.5|734992.5|732992.5|7
1629094970000|2021-08-16 06:22:50|734997.1|732997.1|734999.2|732999.2|735010.6|733010.6|734997.1|732997.1|10
1629094980000|2021-08-16 06:23:00|734986.9|732986.9|735013.9|733013.9|735025.8|733025.8|734986.9|732986.9|23
1629094990000|2021-08-16 06:23:10|735015.8|733015.8|735021.6|733021.6|735035|733035|735006|733006|21
1629095000000|2021-08-16 06:23:20|735028.8|733028.8|735013.2|733013.2|735030.2|733030.2|735004.1|733004.1|21
1629095010000|2021-08-16 06:23:30|735006.1|733006.1|735009.6|733009.6|735014.4|733014.4|735002.1|733002.1|22
1629095020000|2021-08-16 06:23:40|735011.6|733011.6|734993.1|732993.1|735024.6|733024.6|734992|732992|21
1629095030000|2021-08-16 06:23:50|735012.8|733012.8|735001.8|733001.8|735026.2|733026.2|734984.7|732984.7|8
1629095040000|2021-08-16 06:24:00|735028.5|733028.5|735041.6|733041.6|735062.1|733062.1|735024.6|733024.6|22
1629095050000|2021-08-16 06:24:10|735042|733042|735040.3|733040.3|735044|733044|735023.7|733023.7|26
1629095060000|2021-08-16 06:24:20|735034.6|733034.6|735027.6|733027.6|735034.6|733034.6|735008.4|733008.4|19
1629095070000|2021-08-16 06:24:30|735012.8|733012.8|735003.8|733003.8|735012.8|733012.8|735003.8|733003.8|16
1629095080000|2021-08-16 06:24:40|734999.2|732999.2|735007.5|733007.5|735012.4|733012.4|734999.2|732999.2|12
1629095090000|2021-08-16 06:24:50|735010.4|733010.4|735013.8|733013.8|735021.4|733021.4|735009.5|733009.5|11
1629095100000|2021-08-16 06:25:00|735016.6|733016.6|735016|733016|735042.5|733042.5|734999.6|732999.6|27
1629095110000|2021-08-16 06:25:10|735003.1|733003.1|734999.8|732999.8|735003.8|733003.8|734999.8|732999.8|6
1629095120000|2021-08-16 06:25:20|734999.2|732999.2|735008|733008|735009.8|733009.8|734990.7|732990.7|19
1629095130000|2021-08-16 06:25:30|735003|733003|735007.2|733007.2|735012.8|733012.8|734997.9|732997.9|19
1629095140000|2021-08-16 06:25:40|734998.1|732998.1|735009.3|733009.3|735015.6|733015.6|734994.2|732994.2|15
1629095150000|2021-08-16 06:25:50|735010.3|733010.3|734995|732995|735010.3|733010.3|734988.1|732988.1|19
1629095160000|2021-08-16 06:26:00|734994.8|732994.8|734998.7|732998.7|735014.7|733014.7|734986|732986|25
1629095170000|2021-08-16 06:26:10|734999.1|732999.1|734990|732990|735003.4|733003.4|734983.2|732983.2|17
1629095180000|2021-08-16 06:26:20|734990.7|732990.7|734984.1|732984.1|734991.3|732991.3|734983.7|732983.7|12
1629095190000|2021-08-16 06:26:30|734982.9|732982.9|734998.2|732998.2|735012.8|733012.8|734982.5|732982.5|18
1629095200000|2021-08-16 06:26:40|734999.6|732999.6|734985.2|732985.2|735005.6|733005.6|734985.2|732985.2|13
1629095210000|2021-08-16 06:26:50|734979.5|732979.5|734990.3|732990.3|735002.8|733495|734486.7|732978.7|17
1629095220000|2021-08-16 06:27:00|734990.5|732990.5|734989|732989|734994|732994|734981.9|732981.9|17
1629095230000|2021-08-16 06:27:10|734991.1|732991.1|734989.5|732989.5|734996.3|732996.3|734984.9|732984.9|14
1629095240000|2021-08-16 06:27:20|734994.1|732994.1|734991.9|732991.9|735005.3|733005.3|734986.8|732986.8|22
1629095250000|2021-08-16 06:27:30|734991.4|732991.4|735011.5|733011.5|735019.6|733019.6|734991.4|732991.4|17
1629095260000|2021-08-16 06:27:40|735002.2|733002.2|735004.4|733004.4|735007.4|733007.4|734993.2|732993.2|18
1629095270000|2021-08-16 06:27:50|735004.1|733004.1|734992.8|732992.8|735004.1|733004.1|734990.9|732990.9|16
1629095280000|2021-08-16 06:28:00|734983.8|732983.8|734995.3|732995.3|734996.1|732996.1|734981.6|732981.6|19
1629095290000|2021-08-16 06:28:10|734996.1|732996.1|734996.8|732996.8|735001.8|733001.8|734976.9|732976.9|27
1629095300000|2021-08-16 06:28:20|734989.3|732989.3|734987.2|732987.2|734994.3|732994.3|734979.5|732979.5|23
1629095310000|2021-08-16 06:28:30|734991.5|732991.5|735005|733005|735024|733024|734989.9|732989.9|20
1629095320000|2021-08-16 06:28:40|735006|733006|735001.7|733001.7|735013.2|733505.1|734492.6|732993.3|23
1629095330000|2021-08-16 06:28:50|734991.5|732991.5|734982.9|732982.9|734997.8|732997.8|734979.1|732979.1|15
1629095340000|2021-08-16 06:29:00|734980.1|732980.1|734984.1|732984.1|734996.4|732996.4|734969.4|732969.4|28
1629095350000|2021-08-16 06:29:10|734985|732985|734971.4|732971.4|734987.2|732987.2|734969.8|732969.8|21
1629095360000|2021-08-16 06:29:20|734965.6|732965.6|734951.3|732951.3|734979.2|732979.2|734945.8|732945.8|29
1629095370000|2021-08-16 06:29:30|734956.9|732956.9|734942.1|732942.1|734966.7|732966.7|734925.5|732925.5|33
1629095380000|2021-08-16 06:29:40|734943|732943|734916|732916|734950.5|732950.5|734916|732916|25
1629095390000|2021-08-16 06:29:50|734922.5|732922.5|734797.2|732797.2|734949.2|733356.1|734350.3|732781.8|27
1629095400000|2021-08-16 06:30:00|734810|732810|734818.4|732818.4|734824.6|732824.6|734786.4|732786.4|30
1629095410000|2021-08-16 06:30:10|734824.5|732824.5|734814.8|732814.8|734824.5|732824.5|734812.7|732812.7|17
1629095420000|2021-08-16 06:30:20|734813.7|732813.7|734810.1|732810.1|734823.1|732823.1|734803.1|732803.1|12
1629095430000|2021-08-16 06:30:30|734813.7|732813.7|734808.4|732808.4|734833.3|733309|734309|732799.2|28
1629095440000|2021-08-16 06:30:40|734808.6|732808.6|734753.2|732753.2|734809.3|732809.3|734744.1|732744.1|27
1629095450000|2021-08-16 06:30:50|734754.2|732754.2|734776.6|732776.6|734794.4|733247.5|734233.7|732715.7|34
1629095460000|2021-08-16 06:31:00|734778.9|732778.9|734759.8|732759.8|734795.3|733253.7|734253.2|732744.8|34
1629095470000|2021-08-16 06:31:10|734755.6|732755.6|734703.4|732703.4|734760|733262.1|734195.6|732703.4|33
1629095480000|2021-08-16 06:31:20|734703.7|732703.7|734725.5|732725.5|734725.5|733216.5|734213|732690.4|30
1629095490000|2021-08-16 06:31:30|734711.1|732711.1|734731.3|732731.3|734740.4|733240.8|734213.7|732711.1|31
1629095500000|2021-08-16 06:31:40|734730.9|732730.9|734705.3|732705.3|734743.7|733255.6|734207.3|732702.1|36
1629095510000|2021-08-16 06:31:50|734701.3|732701.3|734206.1|733206.1|734705.1|733208.1|734200.8|732701.3|29
1629095520000|2021-08-16 06:32:00|734689.4|732689.4|734731.6|732731.6|734762.7|732762.7|734689.4|732689.4|36
1629095530000|2021-08-16 06:32:10|734735.3|732735.3|734746.9|732746.9|734749|733240.9|734231.3|732731|33
1629095540000|2021-08-16 06:32:20|734745.5|732745.5|734761.6|732761.6|734769|732769|734744.9|732744.9|29
1629095550000|2021-08-16 06:32:30|734765.7|732765.7|734261.6|733261.6|734793.4|733264.2|734247.6|732750.8|27
1629095560000|2021-08-16 06:32:40|734743.9|732743.9|734751.8|732751.8|734751.9|732751.9|734741.8|732741.8|17
1629095570000|2021-08-16 06:32:50|734752.2|732752.2|734735.6|732735.6|734752.2|732752.2|734734.3|732734.3|21
1629095580000|2021-08-16 06:33:00|734735.9|732735.9|734739.8|732739.8|734739.8|732739.8|734735.1|732735.1|14
1629095590000|2021-08-16 06:33:10|734744.5|732744.5|734251.7|733251.7|734744.5|733253.5|734240|732744.5|24
1629095600000|2021-08-16 06:33:20|734247.3|733247.3|734760.2|732760.2|734760.2|733250.8|734245.1|732746.4|27
1629095610000|2021-08-16 06:33:30|734743.4|732743.4|734748.7|732748.7|734755.1|732755.1|734743.4|732743.4|25
1629095620000|2021-08-16 06:33:40|734748.3|732748.3|734666|732666|734748.4|733166.8|734166.5|732655.7|29
1629095630000|2021-08-16 06:33:50|734674.6|732674.6|734690.3|732690.3|734707.5|733170.8|734157.5|732656.9|25
1629095640000|2021-08-16 06:34:00|734693.2|732693.2|734464.5|732464.5|734705.5|733002|733970.5|732463.2|33
1629095650000|2021-08-16 06:34:10|734460|732460|734486.8|732486.8|734486.8|732943.7|733941.7|732420|30
1629095660000|2021-08-16 06:34:20|734482.3|732482.3|734536.8|732536.8|734549.6|732549.6|734482.3|732482.3|32
1629095670000|2021-08-16 06:34:30|734534.4|732534.4|734565.7|732565.7|734576.6|732576.6|734532.8|732532.8|35
1629095680000|2021-08-16 06:34:40|734565.1|732565.1|734562.1|732562.1|734567.1|732567.1|734554.1|732554.1|24
1629095690000|2021-08-16 06:34:50|734561.2|732561.2|734538|732538|734562.6|732562.6|734522.9|732522.9|26
1629095700000|2021-08-16 06:35:00|734538.6|732538.6|734615.5|732615.5|734617.2|733084.2|734080.5|732538.6|33
1629095710000|2021-08-16 06:35:10|734616.4|732616.4|734660.3|732660.3|734661.2|732661.2|734615|732615|25
1629095720000|2021-08-16 06:35:20|734668.7|732668.7|734666.2|732666.2|734735.5|733178.6|734178.6|732666.2|37
1629095730000|2021-08-16 06:35:30|734672|732672|734650.9|732650.9|734726.4|732726.4|734601.6|732601.6|37
1629095740000|2021-08-16 06:35:40|734661.1|732661.1|734659.5|732659.5|734676.1|733154.8|734153.3|732613.3|22
1629095750000|2021-08-16 06:35:50|734653.8|732653.8|734687.4|732687.4|734687.4|733177.7|734151|732653.4|15
1629095760000|2021-08-16 06:36:00|734695.9|732695.9|734713.6|732713.6|734728.9|732728.9|734695.9|732695.9|29
1629095770000|2021-08-16 06:36:10|734715.8|732715.8|734736.6|732736.6|734750.5|732750.5|734712.1|732712.1|35
1629095780000|2021-08-16 06:36:20|734732.8|732732.8|734653.2|732653.2|734735.3|733103.8|734103.8|732585.6|29
1629095790000|2021-08-16 06:36:30|734648.8|732648.8|734582.2|732582.2|734770.7|733086.5|734086.5|732576|27
1629095800000|2021-08-16 06:36:40|734571.6|732571.6|734502.7|732502.7|734611.6|732611.6|734490|732490|26
1629095810000|2021-08-16 06:36:50|734475.1|732475.1|734406.1|732406.1|734618.3|732618.3|734406.1|732406.1|35
1629095820000|2021-08-16 06:37:00|734397.4|732397.4|734496.6|732496.6|734501.7|732501.7|734395.6|732395.6|37
1629095830000|2021-08-16 06:37:10|734496.8|732496.8|734520.8|732520.8|734543.7|732543.7|734493|732493|30
1629095840000|2021-08-16 06:37:20|734522.1|732522.1|734512.8|732512.8|734522.1|732522.1|734479.7|732479.7|31
1629095850000|2021-08-16 06:37:30|734516|732516|734514.2|732514.2|734519.3|732519.3|734497.5|732497.5|20
1629095860000|2021-08-16 06:37:40|734510.6|732510.6|734511.6|732511.6|734518.2|732518.2|734497|732497|19
1629095870000|2021-08-16 06:37:50|734510.5|732510.5|734478.8|732478.8|734517.5|732517.5|734476.9|732476.9|27
1629095880000|2021-08-16 06:38:00|734470.3|732470.3|734505.8|732505.8|734505.8|732505.8|734421.4|732421.4|32
1629095890000|2021-08-16 06:38:10|734516.4|732516.4|734578.1|732578.1|734589.4|732589.4|734503.7|732503.7|32
1629095900000|2021-08-16 06:38:20|734577.5|732577.5|734574.6|732574.6|734590.1|732590.1|734546.6|732546.6|24
1629095910000|2021-08-16 06:38:30|734570|732570|734577|732577|734583.9|732583.9|734569.5|732569.5|13
1629095920000|2021-08-16 06:38:40|734576.3|732576.3|734473.6|732473.6|734576.3|732576.3|734469.1|732469.1|36
1629095930000|2021-08-16 06:38:50|734474.8|732474.8|734460|732460|734480.9|732480.9|734438.4|732438.4|26
1629095940000|2021-08-16 06:39:00|734456.3|732456.3|734555.8|732555.8|734592.2|732592.2|734456.3|732456.3|31
1629095950000|2021-08-16 06:39:10|734563.7|732563.7|734569.9|732569.9|734580.8|732580.8|734560.8|732560.8|25
1629095960000|2021-08-16 06:39:20|734552.3|732552.3|734556.3|732556.3|734572.1|732572.1|734548.4|732548.4|32
1629095970000|2021-08-16 06:39:30|734559|732559|734611.1|732611.1|734617.3|732617.3|734559|732559|30
1629095980000|2021-08-16 06:39:40|734610|732610|734630.7|732630.7|734647.4|732647.4|734603.3|732603.3|29
1629095990000|2021-08-16 06:39:50|734606.7|732606.7|734599.6|732599.6|734615.9|733122.4|734117.7|732590.5|27
1629096000000|2021-08-16 06:40:00|734590.9|732590.9|734625.7|732625.7|734635.2|733131.6|734101.5|732586.6|34
1629096010000|2021-08-16 06:40:10|734624.5|732624.5|734656.8|732656.8|734664.2|733162.4|734129.5|732598.5|28
1629096020000|2021-08-16 06:40:20|734652.1|732652.1|734655.8|732655.8|734664.2|732664.2|734650.3|732650.3|11
1629096030000|2021-08-16 06:40:30|734659.5|732659.5|734660.9|732660.9|734684.4|733168.3|734165|732651.1|20
1629096040000|2021-08-16 06:40:40|734659.3|732659.3|734687.8|732687.8|734699.6|733137.3|734137|732620.4|21
1629096050000|2021-08-16 06:40:50|734688.4|732688.4|734663.3|732663.3|734695|733164.5|734159.8|732663.2|23
1629096060000|2021-08-16 06:41:00|734661.3|732661.3|734652.4|732652.4|734662.3|733157.8|734139.9|732608.8|27
1629096070000|2021-08-16 06:41:10|734653.5|732653.5|734659.1|732659.1|734659.1|732659.1|734643|732643|16
1629096080000|2021-08-16 06:41:20|734655.7|732655.7|734645.6|732645.6|734658.7|732658.7|734641.3|732641.3|22
1629096090000|2021-08-16 06:41:30|734647.6|732647.6|734653.4|732653.4|734653.4|732653.4|734642.1|732642.1|12
1629096100000|2021-08-16 06:41:40|734652.6|732652.6|734633.7|732633.7|734652.9|733144.1|734131.4|732629.5|28
1629096110000|2021-08-16 06:41:50|734637.6|732637.6|734558.1|732558.1|734638.1|733079.2|734079.2|732558.1|32
1629096120000|2021-08-16 06:42:00|734548.2|732548.2|734494.7|732494.7|734591.5|732591.5|734465.9|732465.9|31
1629096130000|2021-08-16 06:42:10|734498.5|732498.5|734510.4|732510.4|734513.3|732513.3|734489.2|732489.2|24
1629096140000|2021-08-16 06:42:20|734510.7|732510.7|734587.3|732587.3|734589.8|732589.8|734509.6|732509.6|28
1629096150000|2021-08-16 06:42:30|734595.4|732595.4|734116.6|733116.6|734624.4|733116.6|734084.5|732585.9|28
1629096160000|2021-08-16 06:42:40|734622.4|732622.4|734624.9|732624.9|734637.6|733128.8|734120.7|732620.8|19
1629096170000|2021-08-16 06:42:50|734626.6|732626.6|734155.4|733155.4|734651.4|733155.4|734128.5|732626.6|24
1629096180000|2021-08-16 06:43:00|734156.6|733156.6|734169.2|733169.2|734671.3|733169.2|734150.7|732669.7|22
1629096190000|2021-08-16 06:43:10|734169.9|733169.9|734170|733170|734177.1|733177.1|734167.5|733167.5|23
1629096200000|2021-08-16 06:43:20|734169.3|733169.3|734775.1|732775.1|734822.6|733170.2|734169.3|732674|30
1629096210000|2021-08-16 06:43:30|734769.9|732769.9|734796.2|732796.2|734844.5|733341|734341|732769.9|27
1629096220000|2021-08-16 06:43:40|734815.6|732815.6|734821.3|732821.3|734840.4|732840.4|734814.9|732814.9|34
1629096230000|2021-08-16 06:43:50|734823.3|732823.3|734822|732822|734827.7|732827.7|734818.1|732818.1|26
1629096240000|2021-08-16 06:44:00|734813.9|732813.9|734812.6|732812.6|734821.4|732821.4|734812.3|732812.3|23
1629096250000|2021-08-16 06:44:10|734813.9|732813.9|734815.8|732815.8|734821.4|732821.4|734810.2|732810.2|15
1629096260000|2021-08-16 06:44:20|734818.5|732818.5|734793.3|732793.3|734820.2|732820.2|734771.9|732771.9|27
1629096270000|2021-08-16 06:44:30|734798.9|732798.9|734798.9|732798.9|734798.9|732798.9|734734.3|732734.3|23
1629096280000|2021-08-16 06:44:40|734795.7|732795.7|734596.8|732596.8|734802.3|732802.3|734596.8|732596.8|34
1629096290000|2021-08-16 06:44:50|734612.2|732612.2|734537.1|732537.1|734631.6|732631.6|734490.8|732490.8|40
1629096300000|2021-08-16 06:45:00|734540.4|732540.4|734706.5|732706.5|734733.9|732733.9|734540.4|732540.4|37
1629096310000|2021-08-16 06:45:10|734694.6|732694.6|734745.1|732745.1|734754.1|732754.1|734643.3|732643.3|32
1629096320000|2021-08-16 06:45:20|734744.7|732744.7|734763.7|732763.7|734775.8|732775.8|734740.3|732740.3|29
1629096330000|2021-08-16 06:45:30|734764.2|732764.2|734740.1|732740.1|734765.4|732765.4|734740.1|732740.1|18
1629096340000|2021-08-16 06:45:40|734738.4|732738.4|734739.7|732739.7|734745.3|732745.3|734738.4|732738.4|5
1629096350000|2021-08-16 06:45:50|734739.8|732739.8|734750.4|732750.4|734751.3|733258|734258|732739.8|15
1629096360000|2021-08-16 06:46:00|734750.9|732750.9|734768.2|732768.2|734792.3|732792.3|734750.9|732750.9|20
1629096370000|2021-08-16 06:46:10|734769.1|732769.1|734727.4|732727.4|734793.8|732793.8|734725.9|732725.9|27
1629096380000|2021-08-16 06:46:20|734732.5|732732.5|734755.6|732755.6|734778.8|732778.8|734713|732713|35
1629096390000|2021-08-16 06:46:30|734761.7|732761.7|734786.8|732786.8|734807|733293|734293|732730.2|25
1629096400000|2021-08-16 06:46:40|734797.5|732797.5|734806|732806|734811.5|732811.5|734793.4|732793.4|32
1629096410000|2021-08-16 06:46:50|734802.7|732802.7|734915|732915|734941.9|732941.9|734783.2|732783.2|37
1629096420000|2021-08-16 06:47:00|734921|732921|734446.9|733446.9|734942.3|733446.9|734446.9|732903.8|25
1629096430000|2021-08-16 06:47:10|734437.5|733437.5|734937.7|732937.7|734951.2|733444.9|734433.4|732920|24
1629096440000|2021-08-16 06:47:20|734939.2|732939.2|734930.1|732930.1|734943.3|732943.3|734928.2|732928.2|14
1629096450000|2021-08-16 06:47:30|734930.4|732930.4|734912.6|732912.6|734937.9|733405|734405|732900.6|25
1629096460000|2021-08-16 06:47:40|734913|732913|734399.7|733399.7|734913|733401.7|734390.6|732889.4|19
1629096470000|2021-08-16 06:47:50|734394.9|733394.9|734402.3|733402.3|734402.3|733402.3|734392.9|733392.9|16
1629096480000|2021-08-16 06:48:00|734887.9|732887.9|734888.4|732888.4|734899.7|732899.7|734885.8|732885.8|23
1629096490000|2021-08-16 06:48:10|734886.9|732886.9|734894.1|732894.1|734894.1|732894.1|734870.4|732870.4|27
1629096500000|2021-08-16 06:48:20|734894|732894|734879.5|732879.5|734894|732894|734879.1|732879.1|17
1629096510000|2021-08-16 06:48:30|734881.1|732881.1|734889.3|732889.3|734892.6|732892.6|734881|732881|13
1629096520000|2021-08-16 06:48:40|734888.1|732888.1|734375.2|733375.2|734888.1|733389.3|734375.2|732886|11
1629096530000|2021-08-16 06:48:50|734376.6|733376.6|734391.9|733391.9|734397.2|733397.2|734376.6|733376.6|13
1629096540000|2021-08-16 06:49:00|734390.7|733390.7|734848.5|732848.5|734848.5|733390.7|734360.1|732842.7|15
1629096550000|2021-08-16 06:49:10|734845.1|732845.1|734772.9|732772.9|734846.3|733311.5|734311.5|732694.7|37
1629096560000|2021-08-16 06:49:20|734776.5|732776.5|734383.7|733383.7|734859|733385.4|734295|732774.1|37
1629096570000|2021-08-16 06:49:30|734384|733384|734884.9|732884.9|734886.9|733384|734384|732880.6|21
1629096580000|2021-08-16 06:49:40|734885.6|732885.6|734885.1|732885.1|734888.2|732888.2|734885.1|732885.1|14
1629096590000|2021-08-16 06:49:50|734885.3|732885.3|734875|732875|734887.3|732887.3|734874.1|732874.1|16
1629096600000|2021-08-16 06:50:00|734875.2|732875.2|734852.4|732852.4|734882.2|732882.2|734847.5|732847.5|18
1629096610000|2021-08-16 06:50:10|734856|732856|734875.5|732875.5|734889.8|733393.2|734361.2|732856|26
1629096620000|2021-08-16 06:50:20|734872.9|732872.9|734879.2|732879.2|734883.4|733385.3|734362|732868.9|27
1629096630000|2021-08-16 06:50:30|734878|732878|734867.8|732867.8|734878|732878|734852|732852|28
1629096640000|2021-08-16 06:50:40|734868|732868|734878.1|732878.1|734878.1|732878.1|734861.1|732861.1|22
1629096650000|2021-08-16 06:50:50|734878.5|732878.5|734873.3|732873.3|734878.5|732878.5|734845.7|732845.7|28
1629096660000|2021-08-16 06:51:00|734869.7|732869.7|734787.6|732787.6|734869.7|732869.7|734775.7|732775.7|37
1629096670000|2021-08-16 06:51:10|734787.1|732787.1|734763.4|732763.4|734788|732788|734746.9|732746.9|29
1629096680000|2021-08-16 06:51:20|734764.3|732764.3|734775.5|732775.5|734789.8|732789.8|734762.7|732762.7|34
1629096690000|2021-08-16 06:51:30|734763.7|732763.7|734292.5|733292.5|734791|733292.5|734292.5|732759.6|30
1629096700000|2021-08-16 06:51:40|734786.5|732786.5|734765.5|732765.5|734797.8|732797.8|734757|732757|26
1629096710000|2021-08-16 06:51:50|734765.6|732765.6|734807.4|732807.4|734812.7|733286.2|734285|732764.1|34
1629096720000|2021-08-16 06:52:00|734802|732802|734805.8|732805.8|734815.9|732815.9|734797.8|732797.8|19
1629096730000|2021-08-16 06:52:10|734806|732806|734796.5|732796.5|734827.5|732827.5|734768|732768|34
1629096740000|2021-08-16 06:52:20|734792.1|732792.1|734802.5|732802.5|734831|732831|734790.2|732790.2|33
1629096750000|2021-08-16 06:52:30|734806.1|732806.1|734784.4|732784.4|734820.4|732820.4|734771.1|732771.1|26
1629096760000|2021-08-16 06:52:40|734803.5|732803.5|734783.3|732783.3|734808.5|732808.5|734769.4|732769.4|25
1629096770000|2021-08-16 06:52:50|734781.9|732781.9|734788.2|732788.2|734791.9|732791.9|734779.4|732779.4|30
1629096780000|2021-08-16 06:53:00|734790.3|732790.3|734782.1|732782.1|734812.9|733323.7|734295.5|732774.6|33
1629096790000|2021-08-16 06:53:10|734793.9|732793.9|734798|732798|734803.3|732803.3|734783.7|732783.7|23
1629096800000|2021-08-16 06:53:20|734788.8|732788.8|734785.8|732785.8|734797.9|732797.9|734784.5|732784.5|17
1629096810000|2021-08-16 06:53:30|734784.7|732784.7|734786.6|732786.6|734789.6|732789.6|734772.8|732772.8|33
1629096820000|2021-08-16 06:53:40|734785.2|732785.2|734789.2|732789.2|734802.5|732802.5|734771.5|732771.5|28
1629096830000|2021-08-16 06:53:50|734786.1|732786.1|734796.5|732796.5|734812.1|733310|734302.6|732786|25
1629096840000|2021-08-16 06:54:00|734802.6|732802.6|734812.5|732812.5|734819.4|732819.4|734794.6|732794.6|31
1629096850000|2021-08-16 06:54:10|734810.2|732810.2|734328.5|733328.5|734828.3|733331.7|734316.7|732803.3|25
1629096860000|2021-08-16 06:54:20|734857.7|732857.7|734800.9|732800.9|734862.6|733360.1|734321.4|732798.6|29
1629096870000|2021-08-16 06:54:30|734811.6|732811.6|734809|732809|734816.7|732816.7|734799.1|732799.1|16
1629096880000|2021-08-16 06:54:40|734806.4|732806.4|734311.7|733311.7|734813.8|733322|734309.7|732802.6|24
1629096890000|2021-08-16 06:54:50|734817.1|732817.1|734845.6|732845.6|734847.6|732847.6|734817.1|732817.1|27
1629096900000|2021-08-16 06:55:00|734848.3|732848.3|734875|732875|734881.3|733383|734373.2|732835.9|29
1629096910000|2021-08-16 06:55:10|734898.4|732898.4|734946.6|732946.6|734946.6|733417.1|734379|732891.6|23
1629096920000|2021-08-16 06:55:20|734928.1|732928.1|734931.4|732931.4|734934.9|733425.8|734413.5|732912.7|22
1629096930000|2021-08-16 06:55:30|734930.5|732930.5|734922.7|732922.7|734931.7|732931.7|734917.9|732917.9|23
1629096940000|2021-08-16 06:55:40|734918.5|732918.5|734918.5|732918.5|734935.2|732935.2|734912.1|732912.1|19
1629096950000|2021-08-16 06:55:50|734923.7|732923.7|734913.6|732913.6|734934.6|732934.6|734904.1|732904.1|26
1629096960000|2021-08-16 06:56:00|734914.8|732914.8|734909.1|732909.1|734916.2|732916.2|734908.8|732908.8|23
1629096970000|2021-08-16 06:56:10|734908.6|732908.6|734846.2|732846.2|734908.6|733386.8|734362|732844.9|34
1629096980000|2021-08-16 06:56:20|734854.7|732854.7|734842.8|732842.8|734885.7|732885.7|734841.4|732841.4|31
1629096990000|2021-08-16 06:56:30|734845.9|732845.9|734873.3|732873.3|734873.3|732873.3|734844.5|732844.5|28
1629097000000|2021-08-16 06:56:40|734855|732855|734885.9|732885.9|734888.3|732888.3|734836.3|732836.3|30
1629097010000|2021-08-16 06:56:50|734866.3|732866.3|734886.9|732886.9|734895.8|732895.8|734862.4|732862.4|26
1629097020000|2021-08-16 06:57:00|734885.2|732885.2|734937.6|732937.6|734943.3|732943.3|734880.7|732880.7|32
1629097030000|2021-08-16 06:57:10|734920|732920|734921.7|732921.7|734926.6|733426.2|734416.6|732916.4|20
1629097040000|2021-08-16 06:57:20|734917.6|732917.6|734912.2|732912.2|734924.1|732924.1|734900.7|732900.7|25
1629097050000|2021-08-16 06:57:30|734914.1|732914.1|734908.3|732908.3|734923.3|732923.3|734894.7|732894.7|21
1629097060000|2021-08-16 06:57:40|734905.8|732905.8|734900|732900|734906.1|732906.1|734866.8|732866.8|29
1629097070000|2021-08-16 06:57:50|734895.1|732895.1|734880.3|732880.3|734895.1|732895.1|734879.8|732879.8|24
1629097080000|2021-08-16 06:58:00|734881.2|732881.2|734893.1|732893.1|734913.4|733427.5|734402.5|732880.3|25
1629097090000|2021-08-16 06:58:10|734901.3|732901.3|734896.2|732896.2|734905|732905|734884.6|732884.6|27
1629097100000|2021-08-16 06:58:20|734886.3|732886.3|734861|732861|734895.1|732895.1|734860.2|732860.2|26
1629097110000|2021-08-16 06:58:30|734860.8|732860.8|734808.6|732808.6|734860.8|732860.8|734798.4|732798.4|34
1629097120000|2021-08-16 06:58:40|734808.9|732808.9|734863|732863|734863|733334.2|734315.3|732807.2|29
1629097130000|2021-08-16 06:58:50|734866.9|732866.9|734866.2|732866.2|734873.6|732873.6|734864.5|732864.5|24
1629097140000|2021-08-16 06:59:00|734867.8|732867.8|734895.3|732895.3|734915.2|732915.2|734860.9|732860.9|30
1629097150000|2021-08-16 06:59:10|734885.8|732885.8|734878|732878|734890.8|733388.5|734388.5|732869.5|28
1629097160000|2021-08-16 06:59:20|734876.2|732876.2|734878.6|732878.6|734886.2|732886.2|734869.1|732869.1|25
1629097170000|2021-08-16 06:59:30|734877.1|732877.1|734878.1|732878.1|734878.1|732878.1|734869.5|732869.5|13
1629097180000|2021-08-16 06:59:40|734876.7|732876.7|734859.3|732859.3|734895|732895|734859.3|732859.3|23
1629097190000|2021-08-16 06:59:50|734860|732860|734883.9|732883.9|734887.7|732887.7|734859.4|732859.4|27
1629097200000|2021-08-16 07:00:00|734860.5|732860.5|734456.5|733456.5|734887.6|733456.5|734390.7|732860.5|35
1629097210000|2021-08-16 07:00:10|734449.7|733449.7|734873.5|732873.5|734952|733453.7|734406|732855.4|38
1629097220000|2021-08-16 07:00:20|734864.7|732864.7|734949.7|732949.7|734949.7|733443|734349.6|732864.7|38
1629097230000|2021-08-16 07:00:30|734950.3|732950.3|734864.1|732864.1|734956|733469.2|734444.4|732857.6|35
1629097240000|2021-08-16 07:00:40|734864.3|732864.3|734893.2|732893.2|734896.2|732896.2|734864.3|732864.3|32
1629097250000|2021-08-16 07:00:50|734893|732893|734942.9|732942.9|734947.8|733441.2|734441.2|732893|37
1629097260000|2021-08-16 07:01:00|734958.3|732958.3|735194.9|733194.9|735210.1|733583.4|734446.6|732940.6|38
1629097270000|2021-08-16 07:01:10|735194.3|733194.3|734628.5|733628.5|735197.7|733633.9|734627.3|733108.1|37
1629097280000|2021-08-16 07:01:20|734631.3|733631.3|734635|733635|735191.8|733687.6|734623.1|733103.8|39
1629097290000|2021-08-16 07:01:30|734646.8|733646.8|735089.9|733089.9|735105.2|733654.1|734644.5|733088|37
1629097300000|2021-08-16 07:01:40|735093.2|733093.2|734406.3|733406.3|735099.2|733601.7|734406.3|732902.5|35
1629097310000|2021-08-16 07:01:50|734904.8|732904.8|734796.7|732796.7|734904.8|733400.7|734277|732781.4|36
1629097320000|2021-08-16 07:02:00|734799.7|732799.7|734918.2|732918.2|734925.1|733330.1|734330.1|732799.7|40
1629097330000|2021-08-16 07:02:10|734929.6|732929.6|734963.1|732963.1|734970.4|732970.4|734918.9|732918.9|34
1629097340000|2021-08-16 07:02:20|734964.1|732964.1|735050.6|733050.6|735056.7|733056.7|734950|732950|36
1629097350000|2021-08-16 07:02:30|735060.6|733060.6|735021.3|733021.3|735062.7|733588.5|734551.2|733021.3|36
1629097360000|2021-08-16 07:02:40|735019.9|733019.9|735067.1|733067.1|735077.5|733077.5|735008.8|733008.8|37
1629097370000|2021-08-16 07:02:50|735063.5|733063.5|734537.8|733537.8|735066.6|733559.8|734533|733054.8|27
1629097380000|2021-08-16 07:03:00|734538.7|733538.7|734563.1|733563.1|735073.8|733567.2|734505|733003.3|37
1629097390000|2021-08-16 07:03:10|734575.1|733575.1|735082.8|733082.8|735114|733656.7|734561.5|733082.8|35
1629097400000|2021-08-16 07:03:20|735079.9|733079.9|734955.4|732955.4|735099.1|733599.8|734432|732940.6|36
1629097410000|2021-08-16 07:03:30|734951.7|732951.7|734935.7|732935.7|734955.8|733456.2|734435.9|732910.5|35
1629097420000|2021-08-16 07:03:40|734927.2|732927.2|734932.8|732932.8|734947.6|733430.4|734420.9|732922.2|25
1629097430000|2021-08-16 07:03:50|734935.8|732935.8|734931.3|732931.3|734938.1|733435.2|734413.1|732921.8|25
1629097440000|2021-08-16 07:04:00|734936.9|732936.9|734461.8|733461.8|734967.9|733475.6|734428.3|732927.2|35
1629097450000|2021-08-16 07:04:10|734459.4|733459.4|734591.8|733591.8|735089.6|733600.6|734458|732973.1|38
1629097460000|2021-08-16 07:04:20|734598.7|733598.7|734568.1|733568.1|735114.4|733619.2|734552|733046.7|35
1629097470000|2021-08-16 07:04:30|734568.9|733568.9|735160.4|733160.4|735184|733690.5|734561.7|733106|38
1629097480000|2021-08-16 07:04:40|735167.7|733167.7|735214.7|733214.7|735261.2|733726|734680.7|733166.9|37
1629097490000|2021-08-16 07:04:50|735222.6|733222.6|735280.7|733280.7|735291.3|733779.1|734720.1|733211.2|37
1629097500000|2021-08-16 07:05:00|735284.6|733284.6|734951.1|733951.1|735460.8|733955.7|734801.3|733279.9|37
1629097510000|2021-08-16 07:05:10|735459.7|733459.7|735306.3|733306.3|735463|733958.4|734823.9|733306.3|34
1629097520000|2021-08-16 07:05:20|735307.8|733307.8|734875.4|733875.4|735372|733883.4|734833.6|733307.8|39
1629097530000|2021-08-16 07:05:30|734874.2|733874.2|735412.8|733412.8|735416.7|733909.8|734850.5|733402.1|33
1629097540000|2021-08-16 07:05:40|735414.6|733414.6|735272.7|733272.7|735418.9|733914.2|734760.9|733247.8|35
1629097550000|2021-08-16 07:05:50|735264.2|733264.2|735215.9|733215.9|735269.5|733709.2|734679.3|733183.8|30
1629097560000|2021-08-16 07:06:00|735219.6|733219.6|735373.3|733373.3|735381.5|733820.1|734808.6|733203.6|33
1629097570000|2021-08-16 07:06:10|735377.1|733377.1|735408|733408|735470|733924.2|734868.8|733377.1|34
1629097580000|2021-08-16 07:06:20|735381.6|733381.6|735286|733286|735381.6|733827.8|734774.9|733264.8|31
1629097590000|2021-08-16 07:06:30|735279.7|733279.7|734850.8|733850.8|735386.2|733855.3|734768.1|733254|34
1629097600000|2021-08-16 07:06:40|734840.8|733840.8|734718.5|733718.5|735369.3|733850.9|734701.4|733265.6|39
1629097610000|2021-08-16 07:06:50|734719.7|733719.7|735229|733229|735285|733766.5|734719.7|733213|36
1629097620000|2021-08-16 07:07:00|735225.4|733225.4|734853.1|733853.1|735346.1|733893.5|734781.2|733216.6|39
1629097630000|2021-08-16 07:07:10|734844.7|733844.7|734692.8|733692.8|735353.4|733844.7|734692.8|733214.8|32
1629097640000|2021-08-16 07:07:20|734679.6|733679.6|734817.1|733817.1|735313.4|733835.4|734676.4|733300.5|36
1629097650000|2021-08-16 07:07:30|734823.7|733823.7|734721.2|733721.2|735283|733827.5|734716|733227.5|37
1629097660000|2021-08-16 07:07:40|734720.9|733720.9|734647.6|733647.6|735181.4|733720.9|734644|733155.8|29
1629097670000|2021-08-16 07:07:50|734647.5|733647.5|734672.4|733672.4|735137.7|733678|734610|733128.6|33
1629097680000|2021-08-16 07:08:00|734648.9|733648.9|734674.1|733674.1|735182.2|733682.4|734644|733165.7|22
1629097690000|2021-08-16 07:08:10|734675|733675|734564.5|733564.5|735284.3|733846.6|734549.8|733078.1|37
1629097700000|2021-08-16 07:08:20|734569.9|733569.9|735069.3|733069.3|735119.8|733623.1|734565.7|733062.9|36
1629097710000|2021-08-16 07:08:30|735070.6|733070.6|735183|733183|735186.1|733627.3|734622.3|733069.7|31
1629097720000|2021-08-16 07:08:40|734683.7|733683.7|734770.3|733770.3|735277.6|733776.5|734676.2|733191.5|34
1629097730000|2021-08-16 07:08:50|734757.5|733757.5|734735.9|733735.9|735241.8|733780|734735.9|733235.1|29
1629097740000|2021-08-16 07:09:00|734741.4|733741.4|734747.8|733747.8|735352.8|733867.8|734738.2|733255|37
1629097750000|2021-08-16 07:09:10|734741.2|733741.2|735258|733258|735266.9|733742|734727.6|733192.5|35
1629097760000|2021-08-16 07:09:20|734730|733730|734711.9|733711.9|734730|733730|734699.8|733699.8|37
1629097770000|2021-08-16 07:09:30|734710.4|733710.4|734732.6|733732.6|734744.2|733744.2|734707.2|733707.2|32
1629097780000|2021-08-16 07:09:40|734735.6|733735.6|734575.2|733575.2|735167.6|733735.7|734573.4|733073.4|34
1629097790000|2021-08-16 07:09:50|734577.5|733577.5|735066.5|733066.5|735072.9|733584.1|734572.6|733038.2|34
1629097800000|2021-08-16 07:10:00|735059|733059|735150.9|733150.9|735156.4|733156.4|735059|733059|37
1629097810000|2021-08-16 07:10:10|735154.9|733154.9|735028|733028|735157.1|733630.3|734527.9|733023.8|37
1629097820000|2021-08-16 07:10:20|735023.4|733023.4|734455.4|733455.4|735039.5|733521.5|734446.9|732945.4|35
1629097830000|2021-08-16 07:10:30|734952.3|732952.3|734400.2|733400.2|734952.3|733442.1|734398.7|732889.6|37
1629097840000|2021-08-16 07:10:40|734403.6|733403.6|734461.2|733461.2|734934.7|733461.2|734388|732910.9|34
1629097850000|2021-08-16 07:10:50|734463.1|733463.1|734469.3|733469.3|734953.8|733478.4|734434.1|732947.4|37
1629097860000|2021-08-16 07:11:00|734468.7|733468.7|734487.7|733487.7|734489.4|733489.4|734457|733457|33
1629097870000|2021-08-16 07:11:10|734488|733488|734493.9|733493.9|734499.9|733499.9|734485.5|733485.5|30
1629097880000|2021-08-16 07:11:20|734493.4|733493.4|734488.3|733488.3|734503.2|733503.2|734447.1|733447.1|27
1629097890000|2021-08-16 07:11:30|734490.9|733490.9|734960.6|732960.6|734984.3|733492.6|734409.5|732922.1|39
1629097900000|2021-08-16 07:11:40|734949.4|732949.4|734938.2|732938.2|734950.7|732950.7|734935.5|732935.5|29
1629097910000|2021-08-16 07:11:50|734937.2|732937.2|734918|732918|734938.3|732938.3|734915.2|732915.2|30
1629097920000|2021-08-16 07:12:00|734915.9|732915.9|734920.9|732920.9|734921.8|732921.8|734908.4|732908.4|27
1629097930000|2021-08-16 07:12:10|734922.2|732922.2|734458.1|733458.1|734936.4|733458.1|734432.2|732922.2|34
1629097940000|2021-08-16 07:12:20|734458.8|733458.8|734451.5|733451.5|734460.6|733460.6|734422|733422|34
1629097950000|2021-08-16 07:12:30|734451.4|733451.4|734434.2|733434.2|734465.7|733465.7|734434.2|733434.2|33
1629097960000|2021-08-16 07:12:40|734442.2|733442.2|734956.7|732956.7|734957.6|733481|734436.6|732938.3|33
1629097970000|2021-08-16 07:12:50|734956.2|732956.2|734442.1|733442.1|734956.2|733448.3|734436|732938.1|31
1629097980000|2021-08-16 07:13:00|734446.2|733446.2|734563.7|733563.7|734569.3|733569.3|734444.3|733444.3|34
1629097990000|2021-08-16 07:13:10|734566.7|733566.7|734510.2|733510.2|735062.5|733566.7|734506|733007.4|34
1629098000000|2021-08-16 07:13:20|734513.4|733513.4|734455.7|733455.7|734991.2|733513.8|734449.2|732934.1|39
1629098010000|2021-08-16 07:13:30|734947.6|732947.6|734934.8|732934.8|734947.6|733453.3|734391.3|732880.8|37
1629098020000|2021-08-16 07:13:40|734437.5|733437.5|734389.8|733389.8|734908.8|733437.5|734369.5|732874.7|38
1629098030000|2021-08-16 07:13:50|734386.6|733386.6|734873.1|732873.1|734883.1|733390.4|734363.7|732867.3|33
1629098040000|2021-08-16 07:14:00|734867|732867|734322.6|733322.6|734867|733366|734317.8|732816.3|36
1629098050000|2021-08-16 07:14:10|734325.6|733325.6|734365.9|733365.9|734849.9|733373.8|734324.5|732847.8|33
1629098060000|2021-08-16 07:14:20|734364.6|733364.6|734345.9|733345.9|734369.5|733369.5|734344.2|733344.2|25
1629098070000|2021-08-16 07:14:30|734350.4|733350.4|734357|733357|734357|733357|734342.8|733342.8|24
1629098080000|2021-08-16 07:14:40|734356.3|733356.3|734358|733358|734358|733358|734295.9|733295.9|33
1629098090000|2021-08-16 07:14:50|734348.3|733348.3|734325.9|733325.9|734364.2|733364.2|734325.9|733325.9|33
1629098100000|2021-08-16 07:15:00|734330.1|733330.1|734371.1|733371.1|734371.1|733371.1|734330.1|733330.1|35
1629098110000|2021-08-16 07:15:10|734356|733356|734293.5|733293.5|734365.6|733365.6|734287.1|733287.1|25
1629098120000|2021-08-16 07:15:20|734297.3|733297.3|734245|733245|734297.3|733297.3|734228.3|733228.3|30
1629098130000|2021-08-16 07:15:30|734244.3|733244.3|734239|733239|734252.8|733252.8|734238.9|733238.9|30
1629098140000|2021-08-16 07:15:40|734242.1|733242.1|734260.8|733260.8|734308.7|733308.7|734242.1|733242.1|38
1629098150000|2021-08-16 07:15:50|734272.6|733272.6|734261.8|733261.8|734305.7|733305.7|734260.5|733260.5|27
1629098160000|2021-08-16 07:16:00|734263.7|733263.7|734230.8|733230.8|734263.7|733263.7|734226.2|733226.2|25
1629098170000|2021-08-16 07:16:10|734226|733226|734174.3|733174.3|734231.8|733231.8|734141.6|733141.6|34
1629098180000|2021-08-16 07:16:20|734176.4|733176.4|734202|733202|734210.7|733210.7|734176.3|733176.3|31
1629098190000|2021-08-16 07:16:30|734186.3|733186.3|734166.2|733166.2|734687.6|733196.9|734166.2|732687.6|37
1629098200000|2021-08-16 07:16:40|734165|733165|734080|733080|734165|733165|734071.8|733071.8|37
1629098210000|2021-08-16 07:16:50|734086.5|733086.5|734070.5|733070.5|734091.1|733091.1|734003.9|733003.9|38
1629098220000|2021-08-16 07:17:00|734069.6|733069.6|734140.1|733140.1|734140.1|733140.1|734026.3|733026.3|29
1629098230000|2021-08-16 07:17:10|734138.3|733138.3|734067.4|733067.4|734610.9|733148.7|734057|732561.5|32
1629098240000|2021-08-16 07:17:20|734066.1|733066.1|734054.7|733054.7|734080.5|733080.5|734051.2|733051.2|28
1629098250000|2021-08-16 07:17:30|734052.6|733052.6|733870.3|732870.3|734434.7|733054.2|733850.4|732344.6|37
1629098260000|2021-08-16 07:17:40|733869.2|732869.2|733934.1|732934.1|734383.5|732953.3|733869.2|732383.5|30
1629098270000|2021-08-16 07:17:50|733890.4|732890.4|733901.5|732901.5|734434.5|732930.9|733890.4|732434.5|33
1629098280000|2021-08-16 07:18:00|733907.1|732907.1|733894.1|732894.1|734365|732907.1|733850.2|732362|34
1629098290000|2021-08-16 07:18:10|733889.9|732889.9|733921.9|732921.9|733941.9|732941.9|733883.4|732883.4|33
1629098300000|2021-08-16 07:18:20|733922.2|732922.2|733995.5|732995.5|734030.7|733030.7|733910.1|732910.1|38
1629098310000|2021-08-16 07:18:30|733990.7|732990.7|733760.9|732760.9|733991.5|732991.5|733712.6|732712.6|37
1629098320000|2021-08-16 07:18:40|733751.9|732751.9|733787.4|732787.4|733811.9|732811.9|733751.9|732751.9|37
1629098330000|2021-08-16 07:18:50|733788.8|732788.8|733767.1|732767.1|733792.5|732792.5|733710.9|732710.9|35
1629098340000|2021-08-16 07:19:00|733766.9|732766.9|733736.7|732736.7|733771|732771|733725.6|732725.6|32
1629098350000|2021-08-16 07:19:10|733738.6|732738.6|733783.5|732783.5|733784.4|732784.4|733727.4|732727.4|37
1629098360000|2021-08-16 07:19:20|733784.5|732784.5|733895.5|732895.5|734353.6|732895.9|733784.5|732351.1|39
1629098370000|2021-08-16 07:19:30|733894.4|732894.4|733892.7|732892.7|734349.7|732897|733839.6|732344.8|37
1629098380000|2021-08-16 07:19:40|733892.2|732892.2|733868.6|732868.6|733892.2|732892.2|733865.2|732865.2|29
1629098390000|2021-08-16 07:19:50|733865.8|732865.8|733837.6|732837.6|733866.4|732866.4|733836.9|732836.9|26
1629098400000|2021-08-16 07:20:00|733838.7|732838.7|733827.3|732827.3|733838.7|732838.7|733806.4|732806.4|28
1629098410000|2021-08-16 07:20:10|733827|732827|733801|732801|733827.5|732827.5|733801|732801|35
1629098420000|2021-08-16 07:20:20|733806.9|732806.9|733811.4|732811.4|733818.1|732818.1|733800|732800|30
1629098430000|2021-08-16 07:20:30|733810.8|732810.8|733783.2|732783.2|733811.8|732811.8|733783.2|732783.2|33
1629098440000|2021-08-16 07:20:40|733772|732772|733724.2|732724.2|733783.2|732783.2|733679.1|732679.1|36
1629098450000|2021-08-16 07:20:50|733726.1|732726.1|733676|732676|733755|732755|733674.6|732674.6|37
1629098460000|2021-08-16 07:21:00|733676.3|732676.3|733688.2|732688.2|733692|732692|733653.6|732653.6|34
1629098470000|2021-08-16 07:21:10|733689.8|732689.8|733658.4|732658.4|733698.3|732698.3|733656.6|732656.6|37
1629098480000|2021-08-16 07:21:20|733658.2|732658.2|733577.2|732577.2|733658.2|732658.2|733569.2|732569.2|34
1629098490000|2021-08-16 07:21:30|733573.9|732573.9|733577.8|732577.8|733603.6|732603.6|733560.8|732560.8|38
1629098500000|2021-08-16 07:21:40|733578.2|732578.2|733627.8|732627.8|733634.4|732634.4|733576.5|732576.5|30
1629098510000|2021-08-16 07:21:50|733629.9|732629.9|733689.1|732689.1|733707.3|732707.3|733628.9|732628.9|40
1629098520000|2021-08-16 07:22:00|733687.9|732687.9|733677.5|732677.5|733687.9|732687.9|733651.9|732651.9|35
1629098530000|2021-08-16 07:22:10|733678.7|732678.7|733776.8|732776.8|733776.8|732776.8|733677.9|732677.9|37
1629098540000|2021-08-16 07:22:20|733773.5|732773.5|733754.5|732754.5|733773.5|732773.5|733752.6|732752.6|33
1629098550000|2021-08-16 07:22:30|733756|732756|733745.9|732745.9|733766|732766|733742.1|732742.1|28
1629098560000|2021-08-16 07:22:40|733747.9|732747.9|733886.8|732886.8|733896.8|732896.8|733747.9|732747.9|39
1629098570000|2021-08-16 07:22:50|733885.2|732885.2|733877.5|732877.5|733904.2|732904.2|733877.5|732877.5|27
1629098580000|2021-08-16 07:23:00|733879.7|732879.7|733919.7|732919.7|733922|732922|733871.3|732871.3|36
1629098590000|2021-08-16 07:23:10|733920.6|732920.6|733934.4|732934.4|733950.4|732950.4|733872.5|732872.5|34
1629098600000|2021-08-16 07:23:20|733942.5|732942.5|733966.5|732966.5|733974.2|732974.2|733942.5|732942.5|23
1629098610000|2021-08-16 07:23:30|733958.3|732958.3|733940.2|732940.2|733965.7|732965.7|733929.1|732929.1|27
1629098620000|2021-08-16 07:23:40|733932.8|732932.8|733948.2|732948.2|733962.9|732962.9|733927.2|732927.2|26
1629098630000|2021-08-16 07:23:50|733948.4|732948.4|734000.6|733000.6|734003.3|733003.3|733937|732937|29
1629098640000|2021-08-16 07:24:00|734003.6|733003.6|734036.9|733036.9|734036.9|733036.9|733999.6|732999.6|30
1629098650000|2021-08-16 07:24:10|734037|733037|734039.1|733039.1|734039.1|733039.1|733972.4|732972.4|34
1629098660000|2021-08-16 07:24:20|734025.2|733025.2|734081.3|733081.3|734082.9|733082.9|734025.2|733025.2|36
1629098670000|2021-08-16 07:24:30|734082|733082|734008.3|733008.3|734082.8|733082.8|734006.9|733006.9|35
1629098680000|2021-08-16 07:24:40|734005.5|733005.5|734018.3|733018.3|734022.7|733022.7|733994.7|732994.7|29
1629098690000|2021-08-16 07:24:50|734016.9|733016.9|734042.3|733042.3|734045.6|733045.6|733990.4|732990.4|35
1629098700000|2021-08-16 07:25:00|734042.9|733042.9|734157.7|733157.7|734168|733168|733998|732998|35
1629098710000|2021-08-16 07:25:10|734148|733148|734166.5|733166.5|734183.2|733183.2|734148|733148|30
1629098720000|2021-08-16 07:25:20|734170.6|733170.6|734168|733168|734172.8|733172.8|734135.8|733135.8|28
1629098730000|2021-08-16 07:25:30|734167.1|733167.1|734175.1|733175.1|734177.4|733177.4|734167.1|733167.1|24
1629098740000|2021-08-16 07:25:40|734172|733172|734182.9|733182.9|734185.9|733185.9|734158.4|733158.4|29
1629098750000|2021-08-16 07:25:50|734183.8|733183.8|734227.1|733227.1|734241.4|733241.4|734182.8|733182.8|35
1629098760000|2021-08-16 07:26:00|734225.3|733225.3|734222.9|733222.9|734225.3|733225.3|734166.2|733166.2|33
1629098770000|2021-08-16 07:26:10|734229.3|733229.3|734230.4|733230.4|734236|733236|734208.4|733208.4|30
1629098780000|2021-08-16 07:26:20|734224.9|733224.9|734254.8|733254.8|734267|733267|734224.9|733224.9|33
1629098790000|2021-08-16 07:26:30|734253.2|733253.2|734257.8|733257.8|734259.8|733259.8|734252.7|733252.7|18
1629098800000|2021-08-16 07:26:40|734258.1|733258.1|734219.5|733219.5|734258.5|733258.5|734207.6|733207.6|32
1629098810000|2021-08-16 07:26:50|734218.6|733218.6|734236.8|733236.8|734237.7|733237.7|734208|733208|27
1629098820000|2021-08-16 07:27:00|734234.1|733234.1|734210.1|733210.1|734236.6|733236.6|734201.7|733201.7|29
1629098830000|2021-08-16 07:27:10|734209.1|733209.1|734152.9|733152.9|734213.1|733213.1|734139.2|733139.2|28
1629098840000|2021-08-16 07:27:20|734153.7|733153.7|734131.1|733131.1|734177.9|733177.9|734129.8|733129.8|35
1629098850000|2021-08-16 07:27:30|734136.6|733136.6|734153.2|733153.2|734161.6|733161.6|734136.6|733136.6|26
1629098860000|2021-08-16 07:27:40|734148.6|733148.6|734150.9|733150.9|734163.6|733163.6|734140.5|733140.5|26
1629098870000|2021-08-16 07:27:50|734151.8|733151.8|734185.3|733185.3|734197.7|733197.7|734151.5|733151.5|31
1629098880000|2021-08-16 07:28:00|734185.9|733185.9|734183.9|733183.9|734199.9|733199.9|734171.5|733171.5|25
1629098890000|2021-08-16 07:28:10|734183.6|733183.6|734138|733138|734188.9|733188.9|734135.6|733135.6|37
1629098900000|2021-08-16 07:28:20|734138.9|733138.9|734110.1|733110.1|734138.9|733138.9|734097|733097|35
1629098910000|2021-08-16 07:28:30|734107.7|733107.7|734062.3|733062.3|734107.7|733107.7|733984.7|732984.7|34
1629098920000|2021-08-16 07:28:40|734045.4|733045.4|734040.5|733040.5|734045.4|733045.4|734033.4|733033.4|27
1629098930000|2021-08-16 07:28:50|734105|733105|734118|733118|734158.4|733158.4|734105|733105|37
1629098940000|2021-08-16 07:29:00|734118.2|733118.2|734101.5|733101.5|734132.8|733132.8|734101.5|733101.5|32
1629098950000|2021-08-16 07:29:10|734102.1|733102.1|734146.4|733146.4|734154.3|733154.3|734083.8|733083.8|29
1629098960000|2021-08-16 07:29:20|734146.6|733146.6|734107.8|733107.8|734178.2|733178.2|734085.2|733085.2|34
1629098970000|2021-08-16 07:29:30|734108.8|733108.8|734234.6|733234.6|734240.5|733240.5|734108.2|733108.2|33
1629098980000|2021-08-16 07:29:40|734234.9|733234.9|734243.3|733243.3|734258.9|733258.9|734225.5|733225.5|27
1629098990000|2021-08-16 07:29:50|734243.8|733243.8|734133.7|733133.7|734244.4|733244.4|734126.4|733126.4|28
1629099000000|2021-08-16 07:30:00|734146|733146|734114.3|733114.3|734155.2|733155.2|734109|733109|35
1629099010000|2021-08-16 07:30:10|734119.4|733119.4|734114.7|733114.7|734123.4|733123.4|734105.5|733105.5|33
1629099020000|2021-08-16 07:30:20|734119.6|733119.6|734263.1|733263.1|734263.1|733263.1|734119.6|733119.6|36
1629099030000|2021-08-16 07:30:30|734256.8|733256.8|734251.4|733251.4|734266.5|733266.5|734239.3|733239.3|33
1629099040000|2021-08-16 07:30:40|734250.5|733250.5|734263.3|733263.3|734777.6|733307.8|734250.1|732767.3|39
1629099050000|2021-08-16 07:30:50|734252.4|733252.4|734225.3|733225.3|734254.5|733254.5|734225.2|733225.2|33
1629099060000|2021-08-16 07:31:00|734211.3|733211.3|734141.9|733141.9|734211.3|733211.3|734137.5|733137.5|27
1629099070000|2021-08-16 07:31:10|734128|733128|734141.3|733141.3|734144|733144|734128|733128|12
1629099080000|2021-08-16 07:31:20|734141.1|733141.1|734135.6|733135.6|734145.1|733145.1|734135.4|733135.4|17
1629099090000|2021-08-16 07:31:30|734136.3|733136.3|734136.8|733136.8|734147.3|733147.3|734134.5|733134.5|22
1629099100000|2021-08-16 07:31:40|734133.6|733133.6|734133.7|733133.7|734140.9|733140.9|734132.9|733132.9|18
1629099110000|2021-08-16 07:31:50|734134.1|733134.1|734135|733135|734137.4|733137.4|734134.1|733134.1|14
1629099120000|2021-08-16 07:32:00|734134.3|733134.3|734194.1|733194.1|734199.3|733199.3|734134.3|733134.3|27
1629099130000|2021-08-16 07:32:10|734188.8|733188.8|734176.1|733176.1|734197.6|733197.6|734175.3|733175.3|31
1629099140000|2021-08-16 07:32:20|734178|733178|734183.3|733183.3|734193.6|733193.6|734178|733178|21
1629099150000|2021-08-16 07:32:30|734184.2|733184.2|734196.7|733196.7|734214.8|733214.8|734174.8|733174.8|31
1629099160000|2021-08-16 07:32:40|734198.6|733198.6|734179.9|733179.9|734223|733223|734174.9|733174.9|35
1629099170000|2021-08-16 07:32:50|734182.3|733182.3|734180.5|733180.5|734185.1|733185.1|734174.8|733174.8|19
1629099180000|2021-08-16 07:33:00|734176.9|733176.9|734155.3|733155.3|734182.7|733182.7|734148.8|733148.8|28
1629099190000|2021-08-16 07:33:10|734157.6|733157.6|734204.2|733204.2|734212.9|733212.9|734151.2|733151.2|28
1629099200000|2021-08-16 07:33:20|734205.8|733205.8|734186.6|733186.6|734205.8|733205.8|734166.9|733166.9|26
1629099210000|2021-08-16 07:33:30|734189.1|733189.1|734172.7|733172.7|734192.7|733192.7|734169.5|733169.5|29
1629099220000|2021-08-16 07:33:40|734172.6|733172.6|734172.5|733172.5|734184.2|733184.2|734171.4|733171.4|25
1629099230000|2021-08-16 07:33:50|734187.3|733187.3|734184|733184|734187.4|733187.4|734168.6|733168.6|25
1629099240000|2021-08-16 07:34:00|734174.7|733174.7|734191|733191|734192.6|733192.6|734174.7|733174.7|21
1629099250000|2021-08-16 07:34:10|734191.8|733191.8|734137.4|733137.4|734191.9|733191.9|734131.7|733131.7|29
1629099260000|2021-08-16 07:34:20|734140.4|733140.4|734195.7|733195.7|734200.3|733200.3|734134.9|733134.9|32
1629099270000|2021-08-16 07:34:30|734201.1|733201.1|734222.7|733222.7|734239.7|733239.7|734192.2|733192.2|32
1629099280000|2021-08-16 07:34:40|734222.1|733222.1|734223|733223|734233.3|733233.3|734219.3|733219.3|24
1629099290000|2021-08-16 07:34:50|734222.9|733222.9|734229.7|733229.7|734232.2|733232.2|734218.3|733218.3|15
1629099300000|2021-08-16 07:35:00|734230.3|733230.3|734207.1|733207.1|734230.3|733230.3|734207|733207|17
1629099310000|2021-08-16 07:35:10|734207.7|733207.7|734236.3|733236.3|734248|733248|734207.7|733207.7|25
1629099320000|2021-08-16 07:35:20|734236.6|733236.6|734245.9|733245.9|734249|733249|734231.4|733231.4|25
1629099330000|2021-08-16 07:35:30|734248.7|733248.7|734212.9|733212.9|734251|733251|734206.4|733206.4|27
1629099340000|2021-08-16 07:35:40|734210.6|733210.6|734169.1|733169.1|734225.3|733225.3|734166.4|733166.4|29
1629099350000|2021-08-16 07:35:50|734171|733171|734161.5|733161.5|734175.1|733175.1|734149.1|733149.1|31
1629099360000|2021-08-16 07:36:00|734161|733161|734177.8|733177.8|734191.3|733191.3|734136.3|733136.3|37
1629099370000|2021-08-16 07:36:10|734192.5|733192.5|734192|733192|734194.2|733194.2|734177.9|733177.9|30
1629099380000|2021-08-16 07:36:20|734192.5|733192.5|734195.1|733195.1|734208.7|733208.7|734186.7|733186.7|30
1629099390000|2021-08-16 07:36:30|734198.4|733198.4|734191.3|733191.3|734198.4|733198.4|734191.2|733191.2|19
1629099400000|2021-08-16 07:36:40|734187.4|733187.4|734169.7|733169.7|734195.5|733195.5|734169.7|733169.7|27
1629099410000|2021-08-16 07:36:50|734170.3|733170.3|734160.2|733160.2|734191.4|733191.4|734157.7|733157.7|31
1629099420000|2021-08-16 07:37:00|734159.4|733159.4|734164.5|733164.5|734175.7|733175.7|734158|733158|24
1629099430000|2021-08-16 07:37:10|734164.7|733164.7|734234.5|733234.5|734235.7|733235.7|734164.7|733164.7|32
1629099440000|2021-08-16 07:37:20|734234.4|733234.4|734257|733257|734259.9|733259.9|734223.5|733223.5|23
1629099450000|2021-08-16 07:37:30|734256.7|733256.7|734260.8|733260.8|734262.1|733262.1|734256.7|733256.7|24
1629099460000|2021-08-16 07:37:40|734261.4|733261.4|734263.8|733263.8|734268.1|733268.1|734245.1|733245.1|28
1629099470000|2021-08-16 07:37:50|734263.3|733263.3|734254.9|733254.9|734265.9|733265.9|734253.7|733253.7|13
1629099480000|2021-08-16 07:38:00|734255.5|733255.5|734253.9|733253.9|734263.2|733263.2|734246.4|733246.4|19
1629099490000|2021-08-16 07:38:10|734253.7|733253.7|734247.2|733247.2|734264.8|733264.8|734241|733241|23
1629099500000|2021-08-16 07:38:20|734247.8|733247.8|734271.5|733271.5|734271.5|733271.5|734247.2|733247.2|23
1629099510000|2021-08-16 07:38:30|734260.6|733260.6|734274.2|733274.2|734275.9|733275.9|734258.5|733258.5|29
1629099520000|2021-08-16 07:38:40|734277.8|733277.8|734216.8|733216.8|734278.9|733278.9|734214.4|733214.4|37
1629099530000|2021-08-16 07:38:50|734229|733229|734212.8|733212.8|734233.8|733233.8|734211.2|733211.2|29
1629099540000|2021-08-16 07:39:00|734211.6|733211.6|734180.2|733180.2|734238.3|733238.3|734180.1|733180.1|36
1629099550000|2021-08-16 07:39:10|734180.9|733180.9|734192.4|733192.4|734194.2|733194.2|734176|733176|34
1629099560000|2021-08-16 07:39:20|734191.8|733191.8|734218|733218|734218.1|733218.1|734177.7|733177.7|27
1629099570000|2021-08-16 07:39:30|734212.6|733212.6|734190.3|733190.3|734219.6|733219.6|734177.5|733177.5|34
1629099580000|2021-08-16 07:39:40|734177.5|733177.5|734198.1|733198.1|734200.4|733200.4|734177.5|733177.5|38
1629099590000|2021-08-16 07:39:50|734186.6|733186.6|734173.3|733173.3|734683.3|733199.4|734166.3|732677.8|26
1629099600000|2021-08-16 07:40:00|734172.2|733172.2|734296.1|733296.1|734309.1|733309.1|734171.9|733171.9|36
1629099610000|2021-08-16 07:40:10|734299.8|733299.8|734330.3|733330.3|734345.7|733345.7|734299.8|733299.8|32
1629099620000|2021-08-16 07:40:20|734324.3|733324.3|734326|733326|734340.2|733340.2|734309.8|733309.8|28
1629099630000|2021-08-16 07:40:30|734834.4|732834.4|734178.4|733178.4|734834.4|733315.7|734178.4|732809.5|30
1629099640000|2021-08-16 07:40:40|734177.4|733177.4|734185.2|733185.2|734201.2|733201.2|734170|733170|34
1629099650000|2021-08-16 07:40:50|734173.4|733173.4|734188.6|733188.6|734208.4|733208.4|734173.4|733173.4|32
1629099660000|2021-08-16 07:41:00|734197.2|733197.2|734177.7|733177.7|734198.5|733198.5|734175.1|733175.1|35
1629099670000|2021-08-16 07:41:10|734177.5|733177.5|734126.8|733126.8|734182.6|733182.6|734126.2|733126.2|30
1629099680000|2021-08-16 07:41:20|734135.5|733135.5|734164.1|733164.1|734658.9|733184.3|734127.8|732658.9|32
1629099690000|2021-08-16 07:41:30|734164.6|733164.6|734143.2|733143.2|734177|733177|734142.2|733142.2|31
1629099700000|2021-08-16 07:41:40|734134|733134|734129.2|733129.2|734139|733139|734121.9|733121.9|33
1629099710000|2021-08-16 07:41:50|734133|733133|734155.8|733155.8|734155.8|733155.8|734130.5|733130.5|27
1629099720000|2021-08-16 07:42:00|734150.2|733150.2|734161.6|733161.6|734163.4|733163.4|734143.2|733143.2|31
1629099730000|2021-08-16 07:42:10|734155.5|733155.5|734162.1|733162.1|734176.2|733176.2|734145.6|733145.6|34
1629099740000|2021-08-16 07:42:20|734161.3|733161.3|734189|733189|734189|733189|734149.6|733149.6|31
1629099750000|2021-08-16 07:42:30|734176.8|733176.8|734155|733155|734190.9|733190.9|734150.9|733150.9|35
1629099760000|2021-08-16 07:42:40|734155.9|733155.9|734141.6|733141.6|734174.5|733174.5|734141.6|733141.6|36
1629099770000|2021-08-16 07:42:50|734140.9|733140.9|734135|733135|734151.5|733151.5|734134|733134|24
1629099780000|2021-08-16 07:43:00|734134.6|733134.6|734163.8|733163.8|734163.8|733163.8|734134.6|733134.6|30
1629099790000|2021-08-16 07:43:10|734162|733162|734148.6|733148.6|734164.8|733164.8|734140.4|733140.4|36
1629099800000|2021-08-16 07:43:20|734154.4|733154.4|734148.5|733148.5|734157.9|733157.9|734134.8|733134.8|22
1629099810000|2021-08-16 07:43:30|734134.5|733134.5|734118.3|733118.3|734151.4|733151.4|734118.3|733118.3|33
1629099820000|2021-08-16 07:43:40|734121|733121|734117|733117|734127.5|733127.5|734102.6|733102.6|26
1629099830000|2021-08-16 07:43:50|734114.5|733114.5|734159.5|733159.5|734160.7|733160.7|734111.9|733111.9|30
1629099840000|2021-08-16 07:44:00|734150.5|733150.5|734155.3|733155.3|734165.7|733165.7|734149.2|733149.2|33
1629099850000|2021-08-16 07:44:10|734157.5|733157.5|734157.6|733157.6|734202.1|733202.1|734151.9|733151.9|33
1629099860000|2021-08-16 07:44:20|734157|733157|734199.7|733199.7|734205.1|733205.1|734150.5|733150.5|33
1629099870000|2021-08-16 07:44:30|734197.1|733197.1|734192.9|733192.9|734197.1|733197.1|734188.2|733188.2|29
1629099880000|2021-08-16 07:44:40|734193.8|733193.8|734231.6|733231.6|734239.5|733239.5|734192.2|733192.2|28
1629099890000|2021-08-16 07:44:50|734230.8|733230.8|734198.5|733198.5|734230.8|733230.8|734198.5|733198.5|22
1629099900000|2021-08-16 07:45:00|734198.6|733198.6|734246|733246|734256.3|733256.3|734198.6|733198.6|30
1629099910000|2021-08-16 07:45:10|734243.6|733243.6|734188.2|733188.2|734249.8|733249.8|734176.2|733176.2|27
1629099920000|2021-08-16 07:45:20|734187.9|733187.9|734234.3|733234.3|734239.9|733239.9|734187.9|733187.9|34
1629099930000|2021-08-16 07:45:30|734233.6|733233.6|734181.9|733181.9|734239.9|733239.9|734179.4|733179.4|28
1629099940000|2021-08-16 07:45:40|734182.1|733182.1|734189.8|733189.8|734189.8|733189.8|734176.3|733176.3|18
1629099950000|2021-08-16 07:45:50|734179.6|733179.6|734196.9|733196.9|734196.9|733196.9|734179.6|733179.6|20
1629099960000|2021-08-16 07:46:00|734194.9|733194.9|734188.5|733188.5|734197.9|733197.9|734187.2|733187.2|20
1629099970000|2021-08-16 07:46:10|734187.3|733187.3|734241.5|733241.5|734245|733245|734186.4|733186.4|20
1629099980000|2021-08-16 07:46:20|734244|733244|734274.4|733274.4|734292.3|733292.3|734238.3|733238.3|24
1629099990000|2021-08-16 07:46:30|734275.4|733275.4|734271.6|733271.6|734277.3|733277.3|734270.7|733270.7|26
1629100000000|2021-08-16 07:46:40|734272.4|733272.4|734262.9|733262.9|734272.4|733272.4|734261.5|733261.5|24
1629100010000|2021-08-16 07:46:50|734255.1|733255.1|734262.9|733262.9|734262.9|733262.9|734247.7|733247.7|23
1629100020000|2021-08-16 07:47:00|734262.3|733262.3|734294.6|733294.6|734303|733303|734262.3|733262.3|29
1629100030000|2021-08-16 07:47:10|734294.1|733294.1|734338.4|733338.4|734347.8|733347.8|734294.1|733294.1|25
1629100040000|2021-08-16 07:47:20|734339.2|733339.2|734340.5|733340.5|734343.5|733343.5|734327.6|733327.6|28
1629100050000|2021-08-16 07:47:30|734339.8|733339.8|734339.8|733339.8|734342|733342|734339.4|733339.4|8
1629100060000|2021-08-16 07:47:40|734328.6|733328.6|734317.8|733317.8|734328.6|733328.6|734311.6|733311.6|22
1629100070000|2021-08-16 07:47:50|734318.9|733318.9|734333|733333|734353.2|733353.2|734314.6|733314.6|23
1629100080000|2021-08-16 07:48:00|734333.3|733333.3|734330.3|733330.3|734353.4|733353.4|734324.1|733324.1|28
1629100090000|2021-08-16 07:48:10|734330.8|733330.8|734351|733351|734351|733351|734330.8|733330.8|20
1629100100000|2021-08-16 07:48:20|734340|733340|734341|733341|734355.5|733355.5|734338|733338|17
1629100110000|2021-08-16 07:48:30|734347.3|733347.3|734355.5|733355.5|734359.9|733359.9|734339.4|733339.4|29
1629100120000|2021-08-16 07:48:40|734361|733361|734435.8|733435.8|734453.4|733453.4|734359|733359|29
1629100130000|2021-08-16 07:48:50|734438.2|733438.2|734435.5|733435.5|734438.2|733438.2|734419.5|733419.5|27
1629100140000|2021-08-16 07:49:00|734434.9|733434.9|734444.3|733444.3|734448|733448|734430.5|733430.5|26
1629100150000|2021-08-16 07:49:10|734448.4|733448.4|734459.3|733459.3|734472.4|733472.4|734448.4|733448.4|26
1629100160000|2021-08-16 07:49:20|734456.2|733456.2|734454.4|733454.4|734469.5|733469.5|734451.8|733451.8|28
1629100170000|2021-08-16 07:49:30|734452.9|733452.9|734471|733471|734471|733471|734451.1|733451.1|23
1629100180000|2021-08-16 07:49:40|734459.4|733459.4|734482.5|733482.5|734484.4|733484.4|734414.1|733414.1|28
1629100190000|2021-08-16 07:49:50|734480.9|733480.9|734554.2|733554.2|734557.8|733557.8|734476.7|733476.7|28
1629100200000|2021-08-16 07:50:00|734552.3|733552.3|734513.1|733513.1|734552.8|733552.8|734508.4|733508.4|31
1629100210000|2021-08-16 07:50:10|734512.3|733512.3|734499.1|733499.1|734516.8|733516.8|734497.9|733497.9|19
1629100220000|2021-08-16 07:50:20|734499.4|733499.4|734487.1|733487.1|734499.7|733499.7|734482.1|733482.1|11
1629100230000|2021-08-16 07:50:30|734485.4|733485.4|734526|733526|734533.7|733533.7|734479.5|733479.5|24
1629100240000|2021-08-16 07:50:40|734525.9|733525.9|734540.9|733540.9|734544.4|733544.4|734525|733525|27
1629100250000|2021-08-16 07:50:50|734541.3|733541.3|734555.7|733555.7|734557.1|733557.1|734540.6|733540.6|26
1629100260000|2021-08-16 07:51:00|734556.8|733556.8|734561.1|733561.1|734572|733572|734539.3|733539.3|29
1629100270000|2021-08-16 07:51:10|734560.7|733560.7|734557|733557|734562.9|733562.9|734553.6|733553.6|27
1629100280000|2021-08-16 07:51:20|734554.8|733554.8|734522.3|733522.3|734556|733556|734522.3|733522.3|19
1629100290000|2021-08-16 07:51:30|734520.4|733520.4|734516|733516|734525.8|733525.8|734480.2|733480.2|31
1629100300000|2021-08-16 07:51:40|734518.8|733518.8|734569.2|733569.2|734587.7|733587.7|734516.1|733516.1|30
1629100310000|2021-08-16 07:51:50|734566.3|733566.3|734550.1|733550.1|734568.8|733568.8|734540.1|733540.1|27
1629100320000|2021-08-16 07:52:00|734551|733551|734530.6|733530.6|734553.6|733553.6|734530.6|733530.6|25
1629100330000|2021-08-16 07:52:10|734540.9|733540.9|734580.8|733580.8|734595|733595|734532.8|733532.8|28
1629100340000|2021-08-16 07:52:20|734581|733581|734620.8|733620.8|734628.8|733628.8|734581|733581|36
1629100350000|2021-08-16 07:52:30|734616.1|733616.1|734621.8|733621.8|734629.8|733629.8|734612.2|733612.2|26
1629100360000|2021-08-16 07:52:40|734624.1|733624.1|734640.6|733640.6|734640.6|733640.6|734618.6|733618.6|31
1629100370000|2021-08-16 07:52:50|734620.6|733620.6|734623.4|733623.4|734630.6|733630.6|734620.6|733620.6|25
1629100380000|2021-08-16 07:53:00|734622.5|733622.5|734625.7|733625.7|734628.6|733628.6|734622.4|733622.4|16
1629100390000|2021-08-16 07:53:10|734624.7|733624.7|734632.1|733632.1|734632.1|733632.1|734622|733622|22
1629100400000|2021-08-16 07:53:20|734631.4|733631.4|734638.6|733638.6|734647.7|733647.7|734627.9|733627.9|21
1629100410000|2021-08-16 07:53:30|734647.3|733647.3|734634.1|733634.1|734647.3|733647.3|734621.9|733621.9|28
1629100420000|2021-08-16 07:53:40|734636.3|733636.3|734627.9|733627.9|734636.3|733636.3|734623.9|733623.9|17
1629100430000|2021-08-16 07:53:50|734627|733627|734610.7|733610.7|734627.2|733627.2|734597.1|733597.1|30
1629100440000|2021-08-16 07:54:00|734617.4|733617.4|734620.1|733620.1|734628.9|733628.9|734610.5|733610.5|28
1629100450000|2021-08-16 07:54:10|734618.9|733618.9|734635.2|733635.2|734635.2|733635.2|734617.6|733617.6|22
1629100460000|2021-08-16 07:54:20|734634.7|733634.7|734646.2|733646.2|734655.7|733655.7|734623.8|733623.8|28
1629100470000|2021-08-16 07:54:30|734634.6|733634.6|734637.7|733637.7|734648.6|733648.6|734632.9|733632.9|22
1629100480000|2021-08-16 07:54:40|734637.8|733637.8|734639.9|733639.9|734641|733641|734637.8|733637.8|16
1629100490000|2021-08-16 07:54:50|734639.8|733639.8|734659.3|733659.3|734666.9|733666.9|734620.2|733620.2|26
1629100500000|2021-08-16 07:55:00|734648.6|733648.6|734655.4|733655.4|734657.2|733657.2|734622.9|733622.9|35
1629100510000|2021-08-16 07:55:10|734639.4|733639.4|734644.3|733644.3|734654.6|733654.6|734635.7|733635.7|29
1629100520000|2021-08-16 07:55:20|734643.9|733643.9|734645.8|733645.8|734654.3|733654.3|734634.1|733634.1|26
1629100530000|2021-08-16 07:55:30|734646.7|733646.7|734656.9|733656.9|734663.5|733663.5|734645|733645|32
1629100540000|2021-08-16 07:55:40|734644.5|733644.5|734649.2|733649.2|734661|733661|734641.6|733641.6|27
1629100550000|2021-08-16 07:55:50|734651.5|733651.5|734652.1|733652.1|734666.4|733666.4|734646.6|733646.6|27
1629100560000|2021-08-16 07:56:00|734652.6|733652.6|734564.8|733564.8|734666.8|733666.8|734558.7|733558.7|34
1629100570000|2021-08-16 07:56:10|734565.6|733565.6|734566|733566|734567.3|733567.3|734529.6|733529.6|33
1629100580000|2021-08-16 07:56:20|734622|733622|734608.9|733608.9|734622|733622|734601.4|733601.4|33
1629100590000|2021-08-16 07:56:30|734609.3|733609.3|734638.7|733638.7|734653.9|733653.9|734609.3|733609.3|26
1629100600000|2021-08-16 07:56:40|734639.2|733639.2|734642.4|733642.4|734654.6|733654.6|734628.9|733628.9|22
1629100610000|2021-08-16 07:56:50|734633.6|733633.6|734626.4|733626.4|734638.3|733638.3|734626.4|733626.4|21
1629100620000|2021-08-16 07:57:00|734627.1|733627.1|734644.9|733644.9|734645|733645|734627.1|733627.1|24
1629100630000|2021-08-16 07:57:10|734634.8|733634.8|734646.7|733646.7|734646.7|733646.7|734629.6|733629.6|18
1629100640000|2021-08-16 07:57:20|734634.1|733634.1|734641.4|733641.4|734649.2|733649.2|734625|733625|26
1629100650000|2021-08-16 07:57:30|734629.6|733629.6|734613.2|733613.2|734635.4|733635.4|734609.1|733609.1|35
1629100660000|2021-08-16 07:57:40|734612.2|733612.2|734633.4|733633.4|734633.9|733633.9|734608.1|733608.1|27
1629100670000|2021-08-16 07:57:50|734633.1|733633.1|734660.1|733660.1|734663.1|733663.1|734612.5|733612.5|28
1629100680000|2021-08-16 07:58:00|734658.1|733658.1|734639.2|733639.2|734663.4|733663.4|734630.6|733630.6|34
1629100690000|2021-08-16 07:58:10|734638.8|733638.8|734659.3|733659.3|734665|733665|734637.5|733637.5|23
1629100700000|2021-08-16 07:58:20|734659.5|733659.5|734656|733656|734659.7|733659.7|734652.1|733652.1|27
1629100710000|2021-08-16 07:58:30|734655.9|733655.9|734653|733653|734665.6|733665.6|734652.8|733652.8|24
1629100720000|2021-08-16 07:58:40|734651.5|733651.5|734643|733643|734653.4|733653.4|734630.7|733630.7|36
1629100730000|2021-08-16 07:58:50|734641.1|733641.1|734641|733641|734643.2|733643.2|734619|733619|35
1629100740000|2021-08-16 07:59:00|734642.7|733642.7|734638.9|733638.9|734645|733645|734629.5|733629.5|28
1629100750000|2021-08-16 07:59:10|734640.2|733640.2|734627.2|733627.2|734640.2|733640.2|734597.7|733597.7|30
1629100760000|2021-08-16 07:59:20|734626.5|733626.5|734642.5|733642.5|734647.2|733647.2|734626.5|733626.5|30
1629100770000|2021-08-16 07:59:30|734641.7|733641.7|734638.7|733638.7|734645.8|733645.8|734629.1|733629.1|25
1629100780000|2021-08-16 07:59:40|734638.6|733638.6|734648.5|733648.5|734649.9|733649.9|734638|733638|25
1629100790000|2021-08-16 07:59:50|734648.7|733648.7|734637.2|733637.2|734656.9|733656.9|734637.2|733637.2|31
1629100800000|2021-08-16 08:00:00|734642.1|733642.1|734665.7|733665.7|734665.7|733665.7|734557.6|733557.6|35
1629100810000|2021-08-16 08:00:10|734655.9|733655.9|734642.2|733642.2|734663.8|733663.8|734641.4|733641.4|36
1629100820000|2021-08-16 08:00:20|734646.1|733646.1|734634.3|733634.3|734659|733659|734631.1|733631.1|34
1629100830000|2021-08-16 08:00:30|734636.2|733636.2|734629.1|733629.1|734642.7|733642.7|734612.2|733612.2|29
1629100840000|2021-08-16 08:00:40|734624.5|733624.5|734641.8|733641.8|734659.8|733659.8|734619.6|733619.6|31
1629100850000|2021-08-16 08:00:50|734646.8|733646.8|734626.6|733626.6|734646.8|733646.8|734609.5|733609.5|36
1629100860000|2021-08-16 08:01:00|734619.2|733619.2|734644.8|733644.8|734649.7|733649.7|734619.2|733619.2|31
1629100870000|2021-08-16 08:01:10|734649.1|733649.1|734635.2|733635.2|734649.9|733649.9|734617|733617|36
1629100880000|2021-08-16 08:01:20|734642|733642|734662.1|733662.1|734669.9|733669.9|734635.4|733635.4|32
1629100890000|2021-08-16 08:01:30|734656.9|733656.9|734659.6|733659.6|734666.9|733666.9|734651.9|733651.9|31
1629100900000|2021-08-16 08:01:40|734661|733661|734659.6|733659.6|734668.4|733668.4|734638.8|733638.8|26
1629100910000|2021-08-16 08:01:50|734647.4|733647.4|734634.5|733634.5|734680.8|733680.8|734629.4|733629.4|34
1629100920000|2021-08-16 08:02:00|734635.7|733635.7|734625|733625|734642.9|733642.9|734609.9|733609.9|34
1629100930000|2021-08-16 08:02:10|734629|733629|734631.7|733631.7|734643.8|733643.8|734626.7|733626.7|31
1629100940000|2021-08-16 08:02:20|734630.3|733630.3|734618.2|733618.2|734631|733631|734597|733597|31
1629100950000|2021-08-16 08:02:30|734618.1|733618.1|734587.9|733587.9|734619.4|733619.4|734582.5|733582.5|26
1629100960000|2021-08-16 08:02:40|734590.4|733590.4|734581.7|733581.7|734593.9|733593.9|734581.7|733581.7|30
1629100970000|2021-08-16 08:02:50|734581.9|733581.9|734542.6|733542.6|734581.9|733581.9|734542.6|733542.6|21
1629100980000|2021-08-16 08:03:00|734541.1|733541.1|734504.7|733504.7|734541.1|733541.1|734501.1|733501.1|33
1629100990000|2021-08-16 08:03:10|734504.3|733504.3|734530.5|733530.5|734555.8|733555.8|734504.3|733504.3|33
1629101000000|2021-08-16 08:03:20|734522.4|733522.4|734494.6|733494.6|734522.4|733522.4|734492.8|733492.8|34
1629101010000|2021-08-16 08:03:30|734493.4|733493.4|734526.1|733526.1|734526.4|733526.4|734493.4|733493.4|31
1629101020000|2021-08-16 08:03:40|734530.6|733530.6|734549.3|733549.3|734564.2|733564.2|734510.8|733510.8|33
1629101030000|2021-08-16 08:03:50|734550.1|733550.1|734510|733510|734550.6|733550.6|734510|733510|31
1629101040000|2021-08-16 08:04:00|734520.8|733520.8|734506.5|733506.5|734520.8|733520.8|734494.6|733494.6|20
1629101050000|2021-08-16 08:04:10|734502.6|733502.6|734471.7|733471.7|734508.3|733508.3|734468.3|733468.3|26
1629101060000|2021-08-16 08:04:20|734473.6|733473.6|734505.2|733505.2|734505.7|733505.7|734473.6|733473.6|30
1629101070000|2021-08-16 08:04:30|734491.7|733491.7|734510.4|733510.4|734512.5|733512.5|734474.3|733474.3|28
1629101080000|2021-08-16 08:04:40|734513.7|733513.7|734505.1|733505.1|734513.7|733513.7|734504.4|733504.4|25
1629101090000|2021-08-16 08:04:50|734505.5|733505.5|734493|733493|734505.5|733505.5|734491.2|733491.2|34
1629101100000|2021-08-16 08:05:00|734490.3|733490.3|734487.1|733487.1|734505.3|733505.3|734486.5|733486.5|31
1629101110000|2021-08-16 08:05:10|734487.2|733487.2|734502.4|733502.4|734521|733521|734487.2|733487.2|36
1629101120000|2021-08-16 08:05:20|734503.2|733503.2|734494.5|733494.5|734512.4|733512.4|734491.1|733491.1|30
1629101130000|2021-08-16 08:05:30|734498.2|733498.2|734488.8|733488.8|734505.2|733505.2|734481|733481|33
1629101140000|2021-08-16 08:05:40|734495.6|733495.6|734489|733489|734500.6|733500.6|734480.2|733480.2|30
1629101150000|2021-08-16 08:05:50|734481.9|733481.9|734432.3|733432.3|734496.1|733496.1|734432.3|733432.3|27
1629101160000|2021-08-16 08:06:00|734434.5|733434.5|734426|733426|734451.9|733451.9|734412.5|733412.5|30
1629101170000|2021-08-16 08:06:10|734425.4|733425.4|734399|733399|734428.7|733428.7|734393.7|733393.7|34
1629101180000|2021-08-16 08:06:20|734401.9|733401.9|734315|733315|734409.6|733409.6|734312.5|733312.5|30
1629101190000|2021-08-16 08:06:30|734318.1|733318.1|734395|733395|734395.7|733395.7|734318.1|733318.1|38
1629101200000|2021-08-16 08:06:40|734396.1|733396.1|734399.8|733399.8|734407.4|733407.4|734395.7|733395.7|24
1629101210000|2021-08-16 08:06:50|734400.3|733400.3|734399|733399|734411.9|733411.9|734397|733397|22
1629101220000|2021-08-16 08:07:00|734408.3|733408.3|734393.9|733393.9|734408.3|733408.3|734391.8|733391.8|29
1629101230000|2021-08-16 08:07:10|734379.9|733379.9|734376|733376|734382.2|733382.2|734369.9|733369.9|25
1629101240000|2021-08-16 08:07:20|734374.7|733374.7|734329.1|733329.1|734374.7|733374.7|734328|733328|27
1629101250000|2021-08-16 08:07:30|734330.1|733330.1|734273.5|733273.5|734330.8|733330.8|734257.4|733257.4|29
1629101260000|2021-08-16 08:07:40|734276.1|733276.1|734335.2|733335.2|734340.6|733340.6|734275.9|733275.9|33
1629101270000|2021-08-16 08:07:50|734338|733338|734331.3|733331.3|734339.1|733339.1|734307.1|733307.1|27
1629101280000|2021-08-16 08:08:00|734330.1|733330.1|734330.5|733330.5|734336.9|733336.9|734323.9|733323.9|28
1629101290000|2021-08-16 08:08:10|734339.3|733339.3|734320|733320|734340.7|733340.7|734317.7|733317.7|32
1629101300000|2021-08-16 08:08:20|734319.4|733319.4|734313.4|733313.4|734337|733337|734313.4|733313.4|27
1629101310000|2021-08-16 08:08:30|734316.2|733316.2|734318.1|733318.1|734323|733323|734270.4|733270.4|29
1629101320000|2021-08-16 08:08:40|734319.7|733319.7|734307.8|733307.8|734335.9|733335.9|734307.8|733307.8|30
1629101330000|2021-08-16 08:08:50|734313.2|733313.2|734298.7|733298.7|734324.5|733324.5|734285|733285|31
1629101340000|2021-08-16 08:09:00|734293.6|733293.6|734254.4|733254.4|734299.3|733299.3|734254.4|733254.4|32
1629101350000|2021-08-16 08:09:10|734253.2|733253.2|734246.2|733246.2|734257.6|733257.6|734240.1|733240.1|32
1629101360000|2021-08-16 08:09:20|734249.8|733249.8|734260.5|733260.5|734264.4|733264.4|734249.8|733249.8|32
1629101370000|2021-08-16 08:09:30|734260.9|733260.9|734223.9|733223.9|734261.8|733261.8|734221.9|733221.9|21
1629101380000|2021-08-16 08:09:40|734228.3|733228.3|734217.9|733217.9|734228.3|733228.3|734217.9|733217.9|23
1629101390000|2021-08-16 08:09:50|734217.3|733217.3|734230.4|733230.4|734233.3|733233.3|734217.3|733217.3|25
1629101400000|2021-08-16 08:10:00|734230.7|733230.7|734229.4|733229.4|734230.9|733230.9|734223.4|733223.4|18
1629101410000|2021-08-16 08:10:10|734226.2|733226.2|734229.9|733229.9|734234|733234|734226.2|733226.2|27
1629101420000|2021-08-16 08:10:20|734229.2|733229.2|734216|733216|734232.4|733232.4|734204.8|733204.8|27
1629101430000|2021-08-16 08:10:30|734215.6|733215.6|734228.3|733228.3|734235.1|733235.1|734215.6|733215.6|27
1629101440000|2021-08-16 08:10:40|734230.8|733230.8|734245.1|733245.1|734245.1|733245.1|734221.2|733221.2|33
1629101450000|2021-08-16 08:10:50|734253.4|733253.4|734285.8|733285.8|734285.8|733285.8|734246.9|733246.9|29
1629101460000|2021-08-16 08:11:00|734279.6|733279.6|734424.2|733424.2|734430.7|733430.7|734268.3|733268.3|26
1629101470000|2021-08-16 08:11:10|734443|733443|734475|733475|734489.3|733489.3|734443|733443|33
1629101480000|2021-08-16 08:11:20|734473.3|733473.3|734469.5|733469.5|734480.1|733480.1|734469.5|733469.5|24
1629101490000|2021-08-16 08:11:30|734471.1|733471.1|734469.3|733469.3|734476.2|733476.2|734455.9|733455.9|24
1629101500000|2021-08-16 08:11:40|734471.1|733471.1|734460|733460|734492.8|733492.8|734451.7|733451.7|32
1629101510000|2021-08-16 08:11:50|734455.5|733455.5|734430.9|733430.9|734470|733470|734416.8|733416.8|32
1629101520000|2021-08-16 08:12:00|734437.1|733437.1|734414.8|733414.8|734440.9|733440.9|734402.3|733402.3|31
1629101530000|2021-08-16 08:12:10|734411.8|733411.8|734421.1|733421.1|734421.1|733421.1|734411.2|733411.2|16
1629101540000|2021-08-16 08:12:20|734418.7|733418.7|734413.5|733413.5|734418.7|733418.7|734413.5|733413.5|13
1629101550000|2021-08-16 08:12:30|734416.4|733416.4|734390|733390|734428|733428|734390|733390|20
1629101560000|2021-08-16 08:12:40|734389.7|733389.7|734404.7|733404.7|734416.3|733416.3|734389.7|733389.7|15
1629101570000|2021-08-16 08:12:50|734434.5|733434.5|734438.4|733438.4|734452.9|733452.9|734432.9|733432.9|28
1629101580000|2021-08-16 08:13:00|734438|733438|734448.3|733448.3|734448.8|733448.8|734437.5|733437.5|22
1629101590000|2021-08-16 08:13:10|734446|733446|734447.2|733447.2|734448.4|733448.4|734442.2|733442.2|17
1629101600000|2021-08-16 08:13:20|734446.8|733446.8|734475|733475|734475|733475|734436.1|733436.1|25
1629101610000|2021-08-16 08:13:30|734453.1|733453.1|734522.3|733522.3|734525.1|733525.1|734447.8|733447.8|27
1629101620000|2021-08-16 08:13:40|734520.2|733520.2|734502.3|733502.3|734524.4|733524.4|734484.6|733484.6|25
1629101630000|2021-08-16 08:13:50|734483.8|733483.8|734556.9|733556.9|734567.4|733567.4|734483.8|733483.8|31
1629101640000|2021-08-16 08:14:00|734557.8|733557.8|734429.2|733429.2|734570.4|733570.4|734383.8|733383.8|32
1629101650000|2021-08-16 08:14:10|734429.5|733429.5|734447.6|733447.6|734455.7|733455.7|734429.5|733429.5|23
1629101660000|2021-08-16 08:14:20|734448.9|733448.9|734476.7|733476.7|734481|733481|734446.4|733446.4|22
1629101670000|2021-08-16 08:14:30|734519.8|733519.8|734541.1|733541.1|734544.9|733544.9|734501.5|733501.5|25
1629101680000|2021-08-16 08:14:40|734537.4|733537.4|734554|733554|734569.5|733569.5|734537.4|733537.4|25
1629101690000|2021-08-16 08:14:50|734556|733556|734535.5|733535.5|734574.7|733574.7|734533.4|733533.4|29
1629101700000|2021-08-16 08:15:00|734536.9|733536.9|734544.4|733544.4|734552.3|733552.3|734533.7|733533.7|33
1629101710000|2021-08-16 08:15:10|734542.8|733542.8|734520.7|733520.7|734542.9|733542.9|734520.7|733520.7|31
1629101720000|2021-08-16 08:15:20|734533.1|733533.1|734524.4|733524.4|734533.1|733533.1|734522.8|733522.8|27
1629101730000|2021-08-16 08:15:30|734525.1|733525.1|734489.6|733489.6|734529.5|733529.5|734483.2|733483.2|30
1629101740000|2021-08-16 08:15:40|734479.6|733479.6|734492.6|733492.6|734510.5|733510.5|734460.9|733460.9|31
1629101750000|2021-08-16 08:15:50|734490.5|733490.5|734471.7|733471.7|734500.9|733500.9|734471.7|733471.7|31
1629101760000|2021-08-16 08:16:00|734474.4|733474.4|734593.1|733593.1|734600.1|733600.1|734471.2|733471.2|29
1629101770000|2021-08-16 08:16:10|734593.2|733593.2|734586.1|733586.1|734593.2|733593.2|734584|733584|22
1629101780000|2021-08-16 08:16:20|734586.5|733586.5|734581.7|733581.7|734586.5|733586.5|734581.6|733581.6|15
1629101790000|2021-08-16 08:16:30|734581.5|733581.5|734612.9|733612.9|734631.5|733631.5|734579.1|733579.1|26
1629101800000|2021-08-16 08:16:40|734612.2|733612.2|734603.1|733603.1|734614.2|733614.2|734603.1|733603.1|23
1629101810000|2021-08-16 08:16:50|734612.3|733612.3|734615|733615|734620|733620|734601.2|733601.2|34
1629101820000|2021-08-16 08:17:00|734613|733613|734640.1|733640.1|734645.8|733645.8|734613|733613|27
1629101830000|2021-08-16 08:17:10|734641.1|733641.1|734661.4|733661.4|734667.3|733667.3|734640.7|733640.7|36
1629101840000|2021-08-16 08:17:20|734649.4|733649.4|734649.8|733649.8|734661.6|733661.6|734640.6|733640.6|27
1629101850000|2021-08-16 08:17:30|734658.5|733658.5|734653.7|733653.7|734665.2|733665.2|734647|733647|22
1629101860000|2021-08-16 08:17:40|734654.2|733654.2|734645.5|733645.5|734671|733671|734633.4|733633.4|24
1629101870000|2021-08-16 08:17:50|734646.5|733646.5|734668.7|733668.7|734679|733679|734642.9|733642.9|34
1629101880000|2021-08-16 08:18:00|734670.5|733670.5|734672|733672|734674.6|733674.6|734659.3|733659.3|27
1629101890000|2021-08-16 08:18:10|734671.4|733671.4|734726.6|733726.6|734735|733735|734671.4|733671.4|31
1629101900000|2021-08-16 08:18:20|734722.4|733722.4|734693|733693|734725|733725|734680.3|733680.3|36
1629101910000|2021-08-16 08:18:30|734691.8|733691.8|734681.2|733681.2|735200.8|733713.1|734672.6|733200.8|38
1629101920000|2021-08-16 08:18:40|734678.4|733678.4|734687.5|733687.5|734690.3|733690.3|734678.4|733678.4|25
1629101930000|2021-08-16 08:18:50|734683.7|733683.7|734703.7|733703.7|734709.4|733709.4|734681.5|733681.5|31
1629101940000|2021-08-16 08:19:00|734705.3|733705.3|734697.6|733697.6|734712.5|733712.5|734697.6|733697.6|34
1629101950000|2021-08-16 08:19:10|734690.9|733690.9|734699.3|733699.3|734700.1|733700.1|734689.5|733689.5|24
1629101960000|2021-08-16 08:19:20|734698.9|733698.9|734711|733711|734715.1|733715.1|734698.6|733698.6|24
1629101970000|2021-08-16 08:19:30|734712.3|733712.3|734729.7|733729.7|734733|733733|734708.6|733708.6|24
1629101980000|2021-08-16 08:19:40|734729.9|733729.9|734718.4|733718.4|734729.9|733729.9|734713.7|733713.7|26
1629101990000|2021-08-16 08:19:50|734719.1|733719.1|734739.6|733739.6|734757.2|733757.2|734718.6|733718.6|26
1629102000000|2021-08-16 08:20:00|734739.5|733739.5|734755.8|733755.8|734755.8|733755.8|734739.3|733739.3|30
1629102010000|2021-08-16 08:20:10|734757.3|733757.3|734757|733757|734803.8|733803.8|734745.5|733745.5|36
1629102020000|2021-08-16 08:20:20|734755.4|733755.4|734895|733895|734895|733895|734749.7|733749.7|36
1629102030000|2021-08-16 08:20:30|734898.9|733898.9|734966.4|733966.4|734979.9|733979.9|734889.9|733889.9|34
1629102040000|2021-08-16 08:20:40|734968.5|733968.5|734963.4|733963.4|734969.1|733969.1|734962.4|733962.4|20
1629102050000|2021-08-16 08:20:50|734967.8|733967.8|734934.7|733934.7|734968.2|733968.2|734931.7|733931.7|33
1629102060000|2021-08-16 08:21:00|734930.3|733930.3|734833.4|733833.4|734930.3|733930.3|734831.8|733831.8|39
1629102070000|2021-08-16 08:21:10|734831.7|733831.7|734797.7|733797.7|734842.5|733842.5|734797.4|733797.4|31
1629102080000|2021-08-16 08:21:20|734797.3|733797.3|734773|733773|734799.3|733799.3|734754.7|733754.7|28
1629102090000|2021-08-16 08:21:30|734774.8|733774.8|734776|733776|734776.2|733776.2|734758.6|733758.6|26
1629102100000|2021-08-16 08:21:40|734756.9|733756.9|734777|733777|734777.2|733777.2|734756.9|733756.9|30
1629102110000|2021-08-16 08:21:50|734783.3|733783.3|734781.1|733781.1|734788.7|733788.7|734778.3|733778.3|20
1629102120000|2021-08-16 08:22:00|734781.4|733781.4|734769.8|733769.8|734794.4|733794.4|734768|733768|33
1629102130000|2021-08-16 08:22:10|734769.1|733769.1|734772|733772|734777|733777|734746.8|733746.8|33
1629102140000|2021-08-16 08:22:20|734775.8|733775.8|734761.2|733761.2|734792|733792|734761.2|733761.2|26
1629102150000|2021-08-16 08:22:30|734763.7|733763.7|734775.2|733775.2|734776.9|733776.9|734763.7|733763.7|30
1629102160000|2021-08-16 08:22:40|734776.5|733776.5|734773.6|733773.6|734776.5|733776.5|734772|733772|24
1629102170000|2021-08-16 08:22:50|734773.8|733773.8|734764.8|733764.8|734783.8|733783.8|734748.6|733748.6|27
1629102180000|2021-08-16 08:23:00|734762.9|733762.9|734754.7|733754.7|734767.5|733767.5|734751.2|733751.2|28
1629102190000|2021-08-16 08:23:10|734754.3|733754.3|734753.2|733753.2|734757|733757|734749.1|733749.1|17
1629102200000|2021-08-16 08:23:20|734753.5|733753.5|734746.5|733746.5|734762|733762|734746.5|733746.5|28
1629102210000|2021-08-16 08:23:30|734749.6|733749.6|734762.3|733762.3|734772.8|733772.8|734749.3|733749.3|29
1629102220000|2021-08-16 08:23:40|734761.5|733761.5|734750.2|733750.2|734773.4|733773.4|734750.2|733750.2|32
1629102230000|2021-08-16 08:23:50|734750.3|733750.3|734755.5|733755.5|734763.9|733763.9|734750.3|733750.3|31
1629102240000|2021-08-16 08:24:00|734753.4|733753.4|734729|733729|734758.1|733758.1|734723.4|733723.4|37
1629102250000|2021-08-16 08:24:10|734729.1|733729.1|734658|733658|734729.1|733729.1|734658|733658|33
1629102260000|2021-08-16 08:24:20|734661.6|733661.6|734677.8|733677.8|734691.3|733691.3|734660.8|733660.8|31
1629102270000|2021-08-16 08:24:30|734692.9|733692.9|734681.3|733681.3|734712.3|733712.3|734680.4|733680.4|34
1629102280000|2021-08-16 08:24:40|734679.1|733679.1|734719|733719|734731|733731|734678.8|733678.8|29
1629102290000|2021-08-16 08:24:50|734722.4|733722.4|734656.5|733656.5|734730.8|733730.8|734653.2|733653.2|27
1629102300000|2021-08-16 08:25:00|734654.7|733654.7|734730.7|733730.7|734731.6|733731.6|734654.7|733654.7|34
1629102310000|2021-08-16 08:25:10|734730.3|733730.3|734691.3|733691.3|734753.6|733753.6|734683.4|733683.4|38
1629102320000|2021-08-16 08:25:20|734688.9|733688.9|734711.6|733711.6|734726.4|733726.4|734688.9|733688.9|37
1629102330000|2021-08-16 08:25:30|734707.8|733707.8|734695.8|733695.8|734713|733713|734687.7|733687.7|37
1629102340000|2021-08-16 08:25:40|734693.4|733693.4|734694.3|733694.3|734710.1|733710.1|734663.9|733663.9|30
1629102350000|2021-08-16 08:25:50|734692.7|733692.7|734693.3|733693.3|734701.5|733701.5|734686.5|733686.5|32
1629102360000|2021-08-16 08:26:00|734695.5|733695.5|734673.3|733673.3|734696|733696|734629.5|733629.5|35
1629102370000|2021-08-16 08:26:10|734662.4|733662.4|734681.3|733681.3|734715.8|733715.8|734662.4|733662.4|37
1629102380000|2021-08-16 08:26:20|734679.8|733679.8|734754.6|733754.6|734764|733764|734668.4|733668.4|36
1629102390000|2021-08-16 08:26:30|734749.1|733749.1|734765.9|733765.9|734793.7|733793.7|734747.1|733747.1|28
1629102400000|2021-08-16 08:26:40|734765.6|733765.6|734772.6|733772.6|734780.8|733780.8|734760|733760|17
1629102410000|2021-08-16 08:26:50|734772.4|733772.4|734766.7|733766.7|734780.7|733780.7|734766.7|733766.7|19
1629102420000|2021-08-16 08:27:00|734766.8|733766.8|734691.9|733691.9|734775.1|733775.1|734682.2|733682.2|30
1629102430000|2021-08-16 08:27:10|734675.5|733675.5|734721.2|733721.2|734727.3|733727.3|734675.2|733675.2|33
1629102440000|2021-08-16 08:27:20|734699.5|733699.5|734701.3|733701.3|734712.4|733712.4|734695.3|733695.3|26
1629102450000|2021-08-16 08:27:30|734717.4|733717.4|734773|733773|734789.4|733789.4|734710|733710|36
1629102460000|2021-08-16 08:27:40|734778.8|733778.8|734776.8|733776.8|734781.9|733781.9|734770.9|733770.9|28
1629102470000|2021-08-16 08:27:50|734776.4|733776.4|734776.4|733776.4|734786.8|733786.8|734774.3|733774.3|25
1629102480000|2021-08-16 08:28:00|734771.2|733771.2|734758.7|733758.7|734779.7|733779.7|734750|733750|28
1629102490000|2021-08-16 08:28:10|734751.8|733751.8|734739.2|733739.2|734759.3|733759.3|734739.2|733739.2|24
1629102500000|2021-08-16 08:28:20|734741.2|733741.2|734694.4|733694.4|734746.4|733746.4|734686.5|733686.5|35
1629102510000|2021-08-16 08:28:30|734693.5|733693.5|734716.7|733716.7|735220.8|733735.3|734667.5|733220.8|31
1629102520000|2021-08-16 08:28:40|734703.5|733703.5|734717.6|733717.6|734728.9|733728.9|734703.5|733703.5|24
1629102530000|2021-08-16 08:28:50|734718.3|733718.3|734686.8|733686.8|734724.1|733724.1|734678.9|733678.9|21
1629102540000|2021-08-16 08:29:00|734686.7|733686.7|734708.8|733708.8|734712.1|733712.1|734674.5|733674.5|29
1629102550000|2021-08-16 08:29:10|734709.5|733709.5|734720.1|733720.1|734723|733723|734704.5|733704.5|21
1629102560000|2021-08-16 08:29:20|734719.2|733719.2|734756|733756|734756|733756|734710.3|733710.3|30
1629102570000|2021-08-16 08:29:30|734750|733750|734778.4|733778.4|734790.1|733790.1|734736.7|733736.7|24
1629102580000|2021-08-16 08:29:40|734779.4|733779.4|734793.5|733793.5|734796.7|733796.7|734777.9|733777.9|27
1629102590000|2021-08-16 08:29:50|734850.5|733850.5|734872.8|733872.8|734910.3|733910.3|734846.3|733846.3|31
1629102600000|2021-08-16 08:30:00|734870.5|733870.5|734880.7|733880.7|734890.3|733890.3|734869.8|733869.8|26
1629102610000|2021-08-16 08:30:10|734882.6|733882.6|734894.3|733894.3|734899.6|733899.6|734877.1|733877.1|24
1629102620000|2021-08-16 08:30:20|734894.4|733894.4|734991.2|733991.2|735435.6|733994.1|734892.2|733435.6|36
1629102630000|2021-08-16 08:30:30|734992.8|733992.8|734965.5|733965.5|734997|733997|734959.8|733959.8|31
1629102640000|2021-08-16 08:30:40|734982.4|733982.4|734972.3|733972.3|734988.4|733988.4|734951.8|733951.8|34
1629102650000|2021-08-16 08:30:50|734985.1|733985.1|734959.2|733959.2|734990|733990|734939.8|733939.8|32
1629102660000|2021-08-16 08:31:00|734960.2|733960.2|734959.7|733959.7|734969.3|733969.3|734910.7|733910.7|35
1629102670000|2021-08-16 08:31:10|734947.9|733947.9|734948.5|733948.5|734966.9|733966.9|734945.3|733945.3|35
1629102680000|2021-08-16 08:31:20|734950.6|733950.6|734911.9|733911.9|734955.9|733955.9|734909.5|733909.5|31
1629102690000|2021-08-16 08:31:30|734921|733921|734908.2|733908.2|734929.5|733929.5|734908.2|733908.2|28
1629102700000|2021-08-16 08:31:40|734913.5|733913.5|734849.5|733849.5|734932.9|733932.9|734849.5|733849.5|27
1629102710000|2021-08-16 08:31:50|734854.4|733854.4|734913.8|733913.8|734921.9|733921.9|734850.2|733850.2|28
1629102720000|2021-08-16 08:32:00|734909.3|733909.3|734906.9|733906.9|734920.9|733920.9|734903.6|733903.6|24
1629102730000|2021-08-16 08:32:10|734911.2|733911.2|734884.6|733884.6|734935.6|733935.6|734866|733866|29
1629102740000|2021-08-16 08:32:20|734884.2|733884.2|734889.3|733889.3|734907.8|733907.8|734878.9|733878.9|26
1629102750000|2021-08-16 08:32:30|734885.5|733885.5|734895.4|733895.4|734902.5|733902.5|734885.5|733885.5|20
1629102760000|2021-08-16 08:32:40|734895.1|733895.1|734902.9|733902.9|734905.2|733905.2|734894.9|733894.9|16
1629102770000|2021-08-16 08:32:50|734905.3|733905.3|734916.7|733916.7|734916.7|733916.7|734892.4|733892.4|19
1629102780000|2021-08-16 08:33:00|734915.6|733915.6|734926.4|733926.4|734937|733937|734904.5|733904.5|24
1629102790000|2021-08-16 08:33:10|734919.3|733919.3|734897.4|733897.4|734927.2|733927.2|734895.6|733895.6|28
1629102800000|2021-08-16 08:33:20|734898.8|733898.8|734909.5|733909.5|734928.5|733928.5|734898.8|733898.8|30
1629102810000|2021-08-16 08:33:30|734909.1|733909.1|734848.9|733848.9|734929.1|733929.1|734846.2|733846.2|30
1629102820000|2021-08-16 08:33:40|734850.2|733850.2|734861.5|733861.5|734863.8|733863.8|734850.2|733850.2|24
1629102830000|2021-08-16 08:33:50|734856.3|733856.3|734883.5|733883.5|734883.5|733883.5|734826.2|733826.2|34
1629102840000|2021-08-16 08:34:00|734867.4|733867.4|734859.1|733859.1|734885.6|733885.6|734843.7|733843.7|30
1629102850000|2021-08-16 08:34:10|734849.6|733849.6|734852.9|733852.9|734878.3|733878.3|734848.5|733848.5|29
1629102860000|2021-08-16 08:34:20|734852.8|733852.8|734847.3|733847.3|734863.9|733863.9|734836.4|733836.4|29
1629102870000|2021-08-16 08:34:30|734862.7|733862.7|734874.4|733874.4|734874.4|733874.4|734843.1|733843.1|19
1629102880000|2021-08-16 08:34:40|734870.7|733870.7|734898|733898|734912.3|733912.3|734870.7|733870.7|26
1629102890000|2021-08-16 08:34:50|734908|733908|734886.3|733886.3|734912.8|733912.8|734881.1|733881.1|30
1629102900000|2021-08-16 08:35:00|734884.5|733884.5|734927.6|733927.6|734933.9|733933.9|734866.9|733866.9|28
1629102910000|2021-08-16 08:35:10|734925.2|733925.2|734992.3|733992.3|734992.3|733992.3|734907.8|733907.8|31
1629102920000|2021-08-16 08:35:20|734990.3|733990.3|735007.5|734007.5|735007.5|734007.5|734988|733988|18
1629102930000|2021-08-16 08:35:30|734997|733997|735098.9|734098.9|735144.9|734144.9|734997|733997|31
1629102940000|2021-08-16 08:35:40|735098.3|734098.3|735026.8|734026.8|735101.3|734101.3|735023.9|734023.9|31
1629102950000|2021-08-16 08:35:50|735025.1|734025.1|735043.6|734043.6|735046.3|734046.3|735002.8|734002.8|36
1629102960000|2021-08-16 08:36:00|735020.9|734020.9|734919.6|733919.6|735020.9|734020.9|734841.5|733841.5|34
1629102970000|2021-08-16 08:36:10|734924.8|733924.8|734741.9|733741.9|734924.8|733924.8|734731.5|733731.5|35
1629102980000|2021-08-16 08:36:20|734749.2|733749.2|734709.2|733709.2|734750.4|733750.4|734705.1|733705.1|35
1629102990000|2021-08-16 08:36:30|734715.3|733715.3|735233.9|733233.9|735241.4|733738.1|734713.3|733213.3|35
1629103000000|2021-08-16 08:36:40|735231.5|733231.5|734741|733741|735237.7|733741|734732.7|733220.4|29
1629103010000|2021-08-16 08:36:50|734738.5|733738.5|734766.6|733766.6|735290.9|733781.2|734738.5|733244.4|34
1629103020000|2021-08-16 08:37:00|734766.7|733766.7|734794.6|733794.6|735281.8|733794.6|734760.9|733271.3|38
1629103030000|2021-08-16 08:37:10|734781.8|733781.8|734802.7|733802.7|735286.3|733814.5|734781.8|733279.3|29
1629103040000|2021-08-16 08:37:20|734801.3|733801.3|734782.6|733782.6|734828.8|733828.8|734770.8|733770.8|35
1629103050000|2021-08-16 08:37:30|734778.8|733778.8|734793.5|733793.5|734798.6|733798.6|734766.1|733766.1|27
1629103060000|2021-08-16 08:37:40|734794.7|733794.7|734797.9|733797.9|734816.2|733816.2|734774.1|733774.1|32
1629103070000|2021-08-16 08:37:50|734793.9|733793.9|734800.1|733800.1|734813.9|733813.9|734761|733761|35
1629103080000|2021-08-16 08:38:00|734813.9|733813.9|734861.2|733861.2|734876.3|733876.3|734809.9|733809.9|28
1629103090000|2021-08-16 08:38:10|734863.2|733863.2|734841.4|733841.4|734882.4|733882.4|734840.2|733840.2|33
1629103100000|2021-08-16 08:38:20|734842.2|733842.2|734821.2|733821.2|734844.8|733844.8|734815.6|733815.6|22
1629103110000|2021-08-16 08:38:30|734822.6|733822.6|734796|733796|734822.6|733822.6|734795.7|733795.7|31
1629103120000|2021-08-16 08:38:40|734796.5|733796.5|734839.9|733839.9|734854.5|733854.5|734796.5|733796.5|30
1629103130000|2021-08-16 08:38:50|734839.4|733839.4|734859.5|733859.5|734867.7|733867.7|734836.9|733836.9|33
1629103140000|2021-08-16 08:39:00|734865.1|733865.1|734846.5|733846.5|734870.6|733870.6|734846.5|733846.5|24
1629103150000|2021-08-16 08:39:10|734848.6|733848.6|734860.2|733860.2|734862.7|733862.7|734837.9|733837.9|31
1629103160000|2021-08-16 08:39:20|734862.4|733862.4|734886.9|733886.9|734892.4|733892.4|734860.4|733860.4|33
1629103170000|2021-08-16 08:39:30|734888.7|733888.7|734856.3|733856.3|734889.8|733889.8|734843.1|733843.1|28
1629103180000|2021-08-16 08:39:40|734853.9|733853.9|734865.7|733865.7|734869.8|733869.8|734853.9|733853.9|30
1629103190000|2021-08-16 08:39:50|734859.9|733859.9|734806.7|733806.7|734866.4|733866.4|734796.5|733796.5|32
1629103200000|2021-08-16 08:40:00|734809.8|733809.8|734813.9|733813.9|734829|733829|734796.8|733796.8|36
1629103210000|2021-08-16 08:40:10|734814.3|733814.3|734826.2|733826.2|734840.4|733840.4|734813.9|733813.9|26
1629103220000|2021-08-16 08:40:20|734826.4|733826.4|734770|733770|734829.8|733829.8|734762.9|733762.9|33
1629103230000|2021-08-16 08:40:30|734766.9|733766.9|734761.2|733761.2|734771.6|733771.6|734757.4|733757.4|26
1629103240000|2021-08-16 08:40:40|734763.9|733763.9|734760.5|733760.5|734769|733769|734759|733759|25
1629103250000|2021-08-16 08:40:50|734759|733759|734760.8|733760.8|734760.8|733760.8|734750.8|733750.8|25
1629103260000|2021-08-16 08:41:00|734759.5|733759.5|734718|733718|734759.5|733759.5|734715|733715|27
1629103270000|2021-08-16 08:41:10|734713.2|733713.2|734692.5|733692.5|734723.6|733723.6|734688.6|733688.6|29
1629103280000|2021-08-16 08:41:20|734692.6|733692.6|734689.5|733689.5|734692.6|733692.6|734667.5|733667.5|21
1629103290000|2021-08-16 08:41:30|734689.3|733689.3|734565.9|733565.9|734689.7|733689.7|734553|733553|28
1629103300000|2021-08-16 08:41:40|734564.3|733564.3|734577.6|733577.6|734584.1|733584.1|734562.7|733562.7|28
1629103310000|2021-08-16 08:41:50|734578.6|733578.6|734548.8|733548.8|734589|733589|734543.4|733543.4|32
1629103320000|2021-08-16 08:42:00|734550.9|733550.9|734554.5|733554.5|734573.8|733573.8|734547.7|733547.7|27
1629103330000|2021-08-16 08:42:10|734554.1|733554.1|734554.1|733554.1|734564.4|733564.4|734553.8|733553.8|25
1629103340000|2021-08-16 08:42:20|734554.4|733554.4|734572|733572|734589.1|733589.1|734554.4|733554.4|28
1629103350000|2021-08-16 08:42:30|734578.8|733578.8|734577.5|733577.5|734586.1|733586.1|734568.5|733568.5|36
1629103360000|2021-08-16 08:42:40|734571.6|733571.6|734587.9|733587.9|734588.4|733588.4|734530|733530|28
1629103370000|2021-08-16 08:42:50|734575.4|733575.4|734633.5|733633.5|734660.7|733660.7|734574.1|733574.1|37
1629103380000|2021-08-16 08:43:00|734633.9|733633.9|734587.9|733587.9|734633.9|733633.9|734578.3|733578.3|37
1629103390000|2021-08-16 08:43:10|734588.7|733588.7|734598.7|733598.7|734606.5|733606.5|734587.8|733587.8|38
1629103400000|2021-08-16 08:43:20|734600.4|733600.4|734600.8|733600.8|734612.1|733612.1|734593|733593|36
1629103410000|2021-08-16 08:43:30|734601.5|733601.5|734662.5|733662.5|734669.6|733669.6|734599.9|733599.9|34
1629103420000|2021-08-16 08:43:40|734658.4|733658.4|734600.7|733600.7|734670.6|733670.6|734591.5|733591.5|33
1629103430000|2021-08-16 08:43:50|734601.4|733601.4|734594.8|733594.8|734604.2|733604.2|734591.7|733591.7|15
1629103440000|2021-08-16 08:44:00|734590.1|733590.1|734562|733562|734593.7|733593.7|734562|733562|33
1629103450000|2021-08-16 08:44:10|734574.5|733574.5|734559.4|733559.4|734574.7|733574.7|734553.8|733553.8|24
1629103460000|2021-08-16 08:44:20|734551.1|733551.1|734522.6|733522.6|734551.6|733551.6|734515|733515|32
1629103470000|2021-08-16 08:44:30|734531.3|733531.3|734531.9|733531.9|734535.4|733535.4|734514|733514|29
1629103480000|2021-08-16 08:44:40|734531.7|733531.7|734550.7|733550.7|734557.8|733557.8|734525.6|733525.6|31
1629103490000|2021-08-16 08:44:50|734554.3|733554.3|734521.9|733521.9|734554.4|733554.4|734517.1|733517.1|33
1629103500000|2021-08-16 08:45:00|734529.2|733529.2|734543.9|733543.9|734547.6|733547.6|734517.9|733517.9|35
1629103510000|2021-08-16 08:45:10|734542.1|733542.1|734532.1|733532.1|734546.7|733546.7|734532.1|733532.1|20
1629103520000|2021-08-16 08:45:20|734545.9|733545.9|734518.1|733518.1|734545.9|733545.9|734518.1|733518.1|19
1629103530000|2021-08-16 08:45:30|734524.3|733524.3|734537.8|733537.8|734547.8|733547.8|734522.4|733522.4|26
1629103540000|2021-08-16 08:45:40|734539|733539|734531.5|733531.5|734547.6|733547.6|734528.4|733528.4|33
1629103550000|2021-08-16 08:45:50|734529.7|733529.7|734474.4|733474.4|734537.7|733537.7|734472.4|733472.4|31
1629103560000|2021-08-16 08:46:00|734474|733474|734475.5|733475.5|734475.7|733475.7|734460|733460|32
1629103570000|2021-08-16 08:46:10|734468.2|733468.2|734456.6|733456.6|734475.1|733475.1|734455.2|733455.2|29
1629103580000|2021-08-16 08:46:20|734457.6|733457.6|734461.6|733461.6|734472.9|733472.9|734457.6|733457.6|30
1629103590000|2021-08-16 08:46:30|734462.8|733462.8|734310.2|733310.2|734471.8|733471.8|734290.9|733290.9|33
1629103600000|2021-08-16 08:46:40|734311.2|733311.2|734279.3|733279.3|734325.4|733325.4|734276.4|733276.4|32
1629103610000|2021-08-16 08:46:50|734289.7|733289.7|734328.9|733328.9|734331.7|733331.7|734278.6|733278.6|30
1629103620000|2021-08-16 08:47:00|734331.9|733331.9|734338.4|733338.4|734338.4|733338.4|734327.4|733327.4|23
1629103630000|2021-08-16 08:47:10|734335.5|733335.5|734409.4|733409.4|734409.4|733409.4|734335.5|733335.5|34
1629103640000|2021-08-16 08:47:20|734395.8|733395.8|734379.8|733379.8|734407|733407|734373.9|733373.9|37
1629103650000|2021-08-16 08:47:30|734376.4|733376.4|734380.2|733380.2|734391|733391|734371.8|733371.8|34
1629103660000|2021-08-16 08:47:40|734378.8|733378.8|734380.8|733380.8|734391.3|733391.3|734376.4|733376.4|25
1629103670000|2021-08-16 08:47:50|734385|733385|734390.9|733390.9|734402.7|733402.7|734368|733368|32
1629103680000|2021-08-16 08:48:00|734390|733390|734418.2|733418.2|734467.7|733467.7|734390|733390|40
1629103690000|2021-08-16 08:48:10|734417.7|733417.7|734445.8|733445.8|734460|733460|734405|733405|37
1629103700000|2021-08-16 08:48:20|734445.9|733445.9|734440.1|733440.1|734457|733457|734434.9|733434.9|33
1629103710000|2021-08-16 08:48:30|734439.3|733439.3|734442.8|733442.8|734464.4|733464.4|734408.2|733408.2|31
1629103720000|2021-08-16 08:48:40|734441.3|733441.3|734491.5|733491.5|734491.5|733491.5|734436.7|733436.7|28
1629103730000|2021-08-16 08:48:50|734481.2|733481.2|734490.7|733490.7|734529.2|733529.2|734481.2|733481.2|37
1629103740000|2021-08-16 08:49:00|734504.3|733504.3|734441.1|733441.1|734504.3|733504.3|734431.5|733431.5|29
1629103750000|2021-08-16 08:49:10|734439.9|733439.9|734450.2|733450.2|734461.9|733461.9|734439.9|733439.9|22
1629103760000|2021-08-16 08:49:20|734448.5|733448.5|734425.6|733425.6|734473.7|733473.7|734425.6|733425.6|26
1629103770000|2021-08-16 08:49:30|734427.1|733427.1|734465.8|733465.8|734467.7|733467.7|734420.4|733420.4|36
1629103780000|2021-08-16 08:49:40|734457.2|733457.2|734505.3|733505.3|734505.3|733505.3|734447.4|733447.4|31
1629103790000|2021-08-16 08:49:50|734504.5|733504.5|734491.7|733491.7|734511.7|733511.7|734491.3|733491.3|29
1629103800000|2021-08-16 08:50:00|734484.7|733484.7|734467.5|733467.5|734484.7|733484.7|734449.5|733449.5|27
1629103810000|2021-08-16 08:50:10|734468.8|733468.8|734462.5|733462.5|734468.8|733468.8|734458.6|733458.6|19
1629103820000|2021-08-16 08:50:20|734464.3|733464.3|734448.6|733448.6|734472.4|733472.4|734447.7|733447.7|32
1629103830000|2021-08-16 08:50:30|734466.2|733466.2|734481.1|733481.1|734495|733495|734466.2|733466.2|29
1629103840000|2021-08-16 08:50:40|734482.1|733482.1|734485.2|733485.2|734498.9|733498.9|734475.2|733475.2|27
1629103850000|2021-08-16 08:50:50|734481.6|733481.6|734478.5|733478.5|734483.3|733483.3|734478.1|733478.1|22
1629103860000|2021-08-16 08:51:00|734480.6|733480.6|734482.2|733482.2|734515.9|733515.9|734480.6|733480.6|31
1629103870000|2021-08-16 08:51:10|734480.2|733480.2|734486.5|733486.5|734515.2|733515.2|734456.6|733456.6|32
1629103880000|2021-08-16 08:51:20|734478.2|733478.2|734475.4|733475.4|734492.2|733492.2|734474.4|733474.4|21
1629103890000|2021-08-16 08:51:30|734475.2|733475.2|734452.2|733452.2|734477.5|733477.5|734441.2|733441.2|28
1629103900000|2021-08-16 08:51:40|734453.8|733453.8|734445.4|733445.4|734457.9|733457.9|734390.9|733390.9|31
1629103910000|2021-08-16 08:51:50|734435.2|733435.2|734440.8|733440.8|734463.9|733463.9|734428.7|733428.7|24
1629103920000|2021-08-16 08:52:00|734441.5|733441.5|734364|733364|734441.5|733441.5|734360.4|733360.4|25
1629103930000|2021-08-16 08:52:10|734361.7|733361.7|734341.1|733341.1|734361.7|733361.7|734329|733329|29
1629103940000|2021-08-16 08:52:20|734362.7|733362.7|734363.6|733363.6|734376.2|733376.2|734341.3|733341.3|25
1629103950000|2021-08-16 08:52:30|734371.1|733371.1|734408.7|733408.7|734420.5|733420.5|734357.2|733357.2|32
1629103960000|2021-08-16 08:52:40|734410.2|733410.2|734431.8|733431.8|734439.6|733439.6|734408.8|733408.8|22
1629103970000|2021-08-16 08:52:50|734431.3|733431.3|734475.8|733475.8|734475.8|733475.8|734421.2|733421.2|32
1629103980000|2021-08-16 08:53:00|734471.7|733471.7|734461.7|733461.7|734471.7|733471.7|734420.7|733420.7|38
1629103990000|2021-08-16 08:53:10|734441.5|733441.5|734478.2|733478.2|734478.2|733478.2|734440.8|733440.8|35
1629104000000|2021-08-16 08:53:20|734469.9|733469.9|734529.8|733529.8|734538.2|733538.2|734469.9|733469.9|28
1629104010000|2021-08-16 08:53:30|734522.9|733522.9|734428|733428|734542.3|733542.3|734426.7|733426.7|36
1629104020000|2021-08-16 08:53:40|734423.7|733423.7|734521.4|733521.4|735016.1|733530.1|734423.7|733016.1|36
1629104030000|2021-08-16 08:53:50|734521.8|733521.8|734534.3|733534.3|734547.3|733547.3|734516.9|733516.9|26
1629104040000|2021-08-16 08:54:00|734534.5|733534.5|734540.3|733540.3|734554.6|733554.6|734534.5|733534.5|26
1629104050000|2021-08-16 08:54:10|734546.9|733546.9|734557.7|733557.7|734557.7|733557.7|734535.7|733535.7|20
1629104060000|2021-08-16 08:54:20|734557.8|733557.8|734557.1|733557.1|734559.8|733559.8|734549.9|733549.9|24
1629104070000|2021-08-16 08:54:30|734558.2|733558.2|734590.5|733590.5|734597.3|733597.3|734558.2|733558.2|23
1629104080000|2021-08-16 08:54:40|734574.7|733574.7|734504.3|733504.3|734574.7|733574.7|734502.6|733502.6|34
1629104090000|2021-08-16 08:54:50|734507.2|733507.2|734514.8|733514.8|734522.1|733522.1|734506.8|733506.8|35
1629104100000|2021-08-16 08:55:00|734515.9|733515.9|734490.2|733490.2|734542.5|733542.5|734484.7|733484.7|36
1629104110000|2021-08-16 08:55:10|734492.5|733492.5|734493.5|733493.5|734501.5|733501.5|734477.3|733477.3|32
1629104120000|2021-08-16 08:55:20|734497.4|733497.4|734389.1|733389.1|734497.4|733497.4|734385.3|733385.3|32
1629104130000|2021-08-16 08:55:30|734400.1|733400.1|734407.6|733407.6|734413.4|733413.4|734399|733399|30
1629104140000|2021-08-16 08:55:40|734391.5|733391.5|734410.6|733410.6|734418.8|733418.8|734391.5|733391.5|33
1629104150000|2021-08-16 08:55:50|734408.2|733408.2|734399.2|733399.2|734423.1|733423.1|734399.2|733399.2|35
1629104160000|2021-08-16 08:56:00|734397.9|733397.9|734390.9|733390.9|734401.3|733401.3|734387.4|733387.4|27
1629104170000|2021-08-16 08:56:10|734390.8|733390.8|734388.7|733388.7|734400.9|733400.9|734384|733384|30
1629104180000|2021-08-16 08:56:20|734389|733389|734402.1|733402.1|734413|733413|734388.7|733388.7|27
1629104190000|2021-08-16 08:56:30|734402.2|733402.2|734390.4|733390.4|734417.3|733417.3|734389|733389|29
1629104200000|2021-08-16 08:56:40|734390.2|733390.2|734378.3|733378.3|734400|733400|734375.6|733375.6|35
1629104210000|2021-08-16 08:56:50|734378.7|733378.7|734405.1|733405.1|734427.1|733427.1|734376.6|733376.6|33
1629104220000|2021-08-16 08:57:00|734412.5|733412.5|734393.4|733393.4|734412.5|733412.5|734390.8|733390.8|25
1629104230000|2021-08-16 08:57:10|734401.9|733401.9|734373.2|733373.2|734401.9|733401.9|734357.8|733357.8|35
1629104240000|2021-08-16 08:57:20|734371|733371|734370.9|733370.9|734385|733385|734356.8|733356.8|34
1629104250000|2021-08-16 08:57:30|734371.3|733371.3|734270.5|733270.5|734372.6|733372.6|734256.9|733256.9|32
1629104260000|2021-08-16 08:57:40|734269.5|733269.5|734247.3|733247.3|734272.6|733272.6|734243.5|733243.5|27
1629104270000|2021-08-16 08:57:50|734247.5|733247.5|734184.1|733184.1|734282|733282|734173.7|733173.7|36
1629104280000|2021-08-16 08:58:00|734185.7|733185.7|734154.4|733154.4|734186.4|733186.4|734149.7|733149.7|35
1629104290000|2021-08-16 08:58:10|734154.8|733154.8|734175.1|733175.1|734188.7|733188.7|734154.2|733154.2|36
1629104300000|2021-08-16 08:58:20|734179.4|733179.4|734199.1|733199.1|734207.8|733207.8|734179.4|733179.4|39
1629104310000|2021-08-16 08:58:30|734195|733195|734191.3|733191.3|734201.1|733201.1|734177.7|733177.7|35
1629104320000|2021-08-16 08:58:40|734187|733187|734199.4|733199.4|734215.7|733215.7|734167.2|733167.2|38
1629104330000|2021-08-16 08:58:50|734196.6|733196.6|734240.5|733240.5|734258.3|733258.3|734196.6|733196.6|36
1629104340000|2021-08-16 08:59:00|734242.5|733242.5|734251.8|733251.8|734256.5|733256.5|734235.4|733235.4|33
1629104350000|2021-08-16 08:59:10|734250.1|733250.1|734251.4|733251.4|734267.1|733267.1|734238.2|733238.2|28
1629104360000|2021-08-16 08:59:20|734240.6|733240.6|734255.3|733255.3|734262.9|733262.9|734240.6|733240.6|29
1629104370000|2021-08-16 08:59:30|734257.2|733257.2|734316.4|733316.4|734352.2|733352.2|734254.5|733254.5|27
1629104380000|2021-08-16 08:59:40|734318.5|733318.5|734383.6|733383.6|734416|733416|734318.5|733318.5|36
1629104390000|2021-08-16 08:59:50|734382.4|733382.4|734334.5|733334.5|734426.2|733426.2|734326.8|733326.8|35
1629104400000|2021-08-16 09:00:00|734338.9|733338.9|734195.3|733195.3|734338.9|733338.9|734191.7|733191.7|30
1629104410000|2021-08-16 09:00:10|734192.7|733192.7|734188.7|733188.7|734201.4|733201.4|734171.4|733171.4|26
1629104420000|2021-08-16 09:00:20|734184|733184|734201.9|733201.9|734228.2|733228.2|734184|733184|30
1629104430000|2021-08-16 09:00:30|734201.5|733201.5|734209.4|733209.4|734219.8|733219.8|734199.1|733199.1|23
1629104440000|2021-08-16 09:00:40|734227.1|733227.1|734185.7|733185.7|734227.1|733227.1|734174.8|733174.8|32
1629104450000|2021-08-16 09:00:50|734180.3|733180.3|734181.7|733181.7|734195.2|733195.2|734175.4|733175.4|35
1629104460000|2021-08-16 09:01:00|734177.8|733177.8|734211.9|733211.9|734225.9|733225.9|734174.5|733174.5|27
1629104470000|2021-08-16 09:01:10|734213.8|733213.8|734210|733210|734216.3|733216.3|734209.5|733209.5|26
1629104480000|2021-08-16 09:01:20|734214.8|733214.8|734226.4|733226.4|734244.5|733244.5|734207.4|733207.4|27
1629104490000|2021-08-16 09:01:30|734220.2|733220.2|734246|733246|734246|733246|734220.2|733220.2|18
1629104500000|2021-08-16 09:01:40|734235.2|733235.2|734265.4|733265.4|734272|733272|734220.2|733220.2|25
1629104510000|2021-08-16 09:01:50|734262.6|733262.6|734344.5|733344.5|734349.7|733349.7|734259.9|733259.9|36
1629104520000|2021-08-16 09:02:00|734344.2|733344.2|734339.2|733339.2|734355.3|733355.3|734337.2|733337.2|31
1629104530000|2021-08-16 09:02:10|734335.6|733335.6|734340.6|733340.6|734357.3|733357.3|734331.9|733331.9|36
1629104540000|2021-08-16 09:02:20|734342.3|733342.3|734342.2|733342.2|734351.6|733351.6|734339.8|733339.8|22
1629104550000|2021-08-16 09:02:30|734340.2|733340.2|734337.9|733337.9|734340.2|733340.2|734337.5|733337.5|11
1629104560000|2021-08-16 09:02:40|734340.2|733340.2|734330.3|733330.3|734344.1|733344.1|734329.7|733329.7|24
1629104570000|2021-08-16 09:02:50|734329.4|733329.4|734326.6|733326.6|734336.7|733336.7|734326.2|733326.2|19
1629104580000|2021-08-16 09:03:00|734325.9|733325.9|734335.4|733335.4|734348|733348|734325.9|733325.9|18
1629104590000|2021-08-16 09:03:10|734335|733335|734344.9|733344.9|734350.1|733350.1|734334.1|733334.1|18
1629104600000|2021-08-16 09:03:20|734335.3|733335.3|734354.9|733354.9|734374.7|733374.7|734331.1|733331.1|24
1629104610000|2021-08-16 09:03:30|734371.2|733371.2|734400.5|733400.5|734402.6|733402.6|734360.5|733360.5|33
1629104620000|2021-08-16 09:03:40|734390.6|733390.6|734389.4|733389.4|734400.5|733400.5|734370.3|733370.3|33
1629104630000|2021-08-16 09:03:50|734385.8|733385.8|734397|733397|734403.3|733403.3|734385.8|733385.8|33
1629104640000|2021-08-16 09:04:00|734395|733395|734367.7|733367.7|734395|733395|734365|733365|31
1629104650000|2021-08-16 09:04:10|734366.9|733366.9|734380.2|733380.2|734386.4|733386.4|734363.2|733363.2|34
1629104660000|2021-08-16 09:04:20|734383.6|733383.6|734372.5|733372.5|734396.4|733396.4|734364.4|733364.4|31
1629104670000|2021-08-16 09:04:30|734387.6|733387.6|734411.1|733411.1|734413.1|733413.1|734387.6|733387.6|31
1629104680000|2021-08-16 09:04:40|734403.9|733403.9|734426|733426|734428.2|733428.2|734403.9|733403.9|22
1629104690000|2021-08-16 09:04:50|734424.5|733424.5|734418.5|733418.5|734425.6|733425.6|734414|733414|16
1629104700000|2021-08-16 09:05:00|734423.7|733423.7|734423.6|733423.6|734424.6|733424.6|734417.6|733417.6|13
1629104710000|2021-08-16 09:05:10|734424.6|733424.6|734436|733436|734436|733436|734418.6|733418.6|22
1629104720000|2021-08-16 09:05:20|734429.7|733429.7|734414.3|733414.3|734429.7|733429.7|734412.7|733412.7|24
1629104730000|2021-08-16 09:05:30|734416.3|733416.3|734418.7|733418.7|734419.1|733419.1|734415.7|733415.7|15
1629104740000|2021-08-16 09:05:40|734419|733419|734420.4|733420.4|734430|733430|734417.3|733417.3|22
1629104750000|2021-08-16 09:05:50|734422.9|733422.9|734405.5|733405.5|734423.8|733423.8|734403.6|733403.6|18
1629104760000|2021-08-16 09:06:00|734405.7|733405.7|734409.2|733409.2|734412.7|733412.7|734405.7|733405.7|26
1629104770000|2021-08-16 09:06:10|734410.9|733410.9|734388.3|733388.3|734412|733412|734370.5|733370.5|24
1629104780000|2021-08-16 09:06:20|734386.5|733386.5|734376.2|733376.2|734409.4|733409.4|734344.2|733344.2|29
1629104790000|2021-08-16 09:06:30|734406.1|733406.1|734403.6|733403.6|734418.5|733418.5|734396.2|733396.2|25
1629104800000|2021-08-16 09:06:40|734403.2|733403.2|734352.6|733352.6|734404.1|733404.1|734352.4|733352.4|36
1629104810000|2021-08-16 09:06:50|734356.2|733356.2|734364.3|733364.3|734364.3|733364.3|734351.4|733351.4|22
1629104820000|2021-08-16 09:07:00|734365.2|733365.2|734423.2|733423.2|734423.2|733423.2|734362.8|733362.8|23
1629104830000|2021-08-16 09:07:10|734423.9|733423.9|734412.3|733412.3|734423.9|733423.9|734410.6|733410.6|18
1629104840000|2021-08-16 09:07:20|734416.5|733416.5|734423.8|733423.8|734426.2|733426.2|734413|733413|26
1629104850000|2021-08-16 09:07:30|734421.8|733421.8|734416.3|733416.3|734428.5|733428.5|734416.3|733416.3|17
1629104860000|2021-08-16 09:07:40|734418|733418|734402.8|733402.8|734422.9|733422.9|734400.1|733400.1|29
1629104870000|2021-08-16 09:07:50|734404.3|733404.3|734404.4|733404.4|734406.5|733406.5|734391.5|733391.5|25
1629104880000|2021-08-16 09:08:00|734405.2|733405.2|734419.2|733419.2|734420.2|733420.2|734405.2|733405.2|23
1629104890000|2021-08-16 09:08:10|734420|733420|734423.9|733423.9|734426.3|733426.3|734417.3|733417.3|11
1629104900000|2021-08-16 09:08:20|734424.1|733424.1|734425.4|733425.4|734428.9|733428.9|734422.2|733422.2|21
1629104910000|2021-08-16 09:08:30|734425.2|733425.2|734423.8|733423.8|734425.2|733425.2|734418.7|733418.7|19
1629104920000|2021-08-16 09:08:40|734425.5|733425.5|734425.8|733425.8|734427.1|733427.1|734423.8|733423.8|18
1629104930000|2021-08-16 09:08:50|734426.7|733426.7|734428.6|733428.6|734434.9|733434.9|734423.4|733423.4|21
1629104940000|2021-08-16 09:09:00|734428.3|733428.3|734425.6|733425.6|734432.4|733432.4|734425.6|733425.6|12
1629104950000|2021-08-16 09:09:10|734426.1|733426.1|734431.2|733431.2|734431.8|733431.8|734426.1|733426.1|15
1629104960000|2021-08-16 09:09:20|734430.3|733430.3|734431.6|733431.6|734438.4|733438.4|734426.6|733426.6|18
1629104970000|2021-08-16 09:09:30|734431|733431|734432.9|733432.9|734436|733436|734429.5|733429.5|18
1629104980000|2021-08-16 09:09:40|734434.8|733434.8|734444.9|733444.9|734446.5|733446.5|734431.1|733431.1|25
1629104990000|2021-08-16 09:09:50|734447.1|733447.1|734460.6|733460.6|734461.8|733461.8|734447.1|733447.1|22
1629105000000|2021-08-16 09:10:00|734457.7|733457.7|734459.3|733459.3|734478.4|733478.4|734457|733457|29
1629105010000|2021-08-16 09:10:10|734461|733461|734463.9|733463.9|734473.4|733473.4|734455.3|733455.3|15
1629105020000|2021-08-16 09:10:20|734463.5|733463.5|734459.2|733459.2|734470.6|733470.6|734458.2|733458.2|16
1629105030000|2021-08-16 09:10:30|734468.9|733468.9|734466.6|733466.6|734471.2|733471.2|734456.2|733456.2|18
1629105040000|2021-08-16 09:10:40|734465.9|733465.9|734467.9|733467.9|734471.5|733471.5|734465.9|733465.9|12
1629105050000|2021-08-16 09:10:50|734467.5|733467.5|734453.5|733453.5|734467.5|733467.5|734450.2|733450.2|17
1629105060000|2021-08-16 09:11:00|734452.4|733452.4|734430.9|733430.9|734452.8|733452.8|734428.5|733428.5|23
1629105070000|2021-08-16 09:11:10|734428.3|733428.3|734419.4|733419.4|734449.1|733449.1|734417.6|733417.6|29
1629105080000|2021-08-16 09:11:20|734419.2|733419.2|734416.9|733416.9|734431|733431|734400.1|733400.1|25
1629105090000|2021-08-16 09:11:30|734417.1|733417.1|734418|733418|734418.9|733418.9|734414.7|733414.7|16
1629105100000|2021-08-16 09:11:40|734416.7|733416.7|734426.2|733426.2|734432.1|733432.1|734408.3|733408.3|24
1629105110000|2021-08-16 09:11:50|734428.2|733428.2|734426.2|733426.2|734428.2|733428.2|734425.1|733425.1|12
1629105120000|2021-08-16 09:12:00|734425.4|733425.4|734431.7|733431.7|734431.7|733431.7|734425.4|733425.4|13
1629105130000|2021-08-16 09:12:10|734429.7|733429.7|734481|733481|734482.9|733482.9|734429.7|733429.7|13
1629105140000|2021-08-16 09:12:20|734476.3|733476.3|734466.8|733466.8|734476.8|733476.8|734465.1|733465.1|14
1629105150000|2021-08-16 09:12:30|734467.2|733467.2|734478.1|733478.1|734479.7|733479.7|734454.3|733454.3|29
1629105160000|2021-08-16 09:12:40|734467|733467|734467.8|733467.8|734476.3|733476.3|734460.7|733460.7|18
1629105170000|2021-08-16 09:12:50|734464.6|733464.6|734459.7|733459.7|734473.8|733473.8|734459.7|733459.7|20
1629105180000|2021-08-16 09:13:00|734461.5|733461.5|734470|733470|734481.8|733481.8|734457.7|733457.7|23
1629105190000|2021-08-16 09:13:10|734475.3|733475.3|734477.9|733477.9|734481|733481|734472.7|733472.7|19
1629105200000|2021-08-16 09:13:20|734480.6|733480.6|734473.2|733473.2|734488.1|733488.1|734470.3|733470.3|26
1629105210000|2021-08-16 09:13:30|734473.3|733473.3|734470.3|733470.3|734474.3|733474.3|734470.3|733470.3|12
1629105220000|2021-08-16 09:13:40|734472.6|733472.6|734469.7|733469.7|734472.7|733472.7|734463.1|733463.1|17
1629105230000|2021-08-16 09:13:50|734467.5|733467.5|734477.9|733477.9|734480|733480|734467.5|733467.5|19
1629105240000|2021-08-16 09:14:00|734479.4|733479.4|734478.1|733478.1|734484.7|733484.7|734463.1|733463.1|25
1629105250000|2021-08-16 09:14:10|734483.9|733483.9|734429.5|733429.5|734483.9|733483.9|734407.6|733407.6|25
1629105260000|2021-08-16 09:14:20|734429|733429|734440.9|733440.9|734471|733471|734428.1|733428.1|25
1629105270000|2021-08-16 09:14:30|734443|733443|734436.8|733436.8|734450.7|733450.7|734435.9|733435.9|21
1629105280000|2021-08-16 09:14:40|734437.8|733437.8|734438.4|733438.4|734471.8|733471.8|734432.3|733432.3|25
1629105290000|2021-08-16 09:14:50|734449.7|733449.7|734451.9|733451.9|734465.5|733465.5|734440.5|733440.5|24
1629105300000|2021-08-16 09:15:00|734452.8|733452.8|734453.6|733453.6|734470.2|733470.2|734451.7|733451.7|25
1629105310000|2021-08-16 09:15:10|734448.9|733448.9|734413|733413|734456.8|733456.8|734413|733413|21
1629105320000|2021-08-16 09:15:20|734428.4|733428.4|734439.3|733439.3|734443.4|733443.4|734420.4|733420.4|28
1629105330000|2021-08-16 09:15:30|734438.9|733438.9|734441.3|733441.3|734443.7|733443.7|734437.9|733437.9|22
1629105340000|2021-08-16 09:15:40|734441.2|733441.2|734438.7|733438.7|734443.8|733443.8|734437.3|733437.3|21
1629105350000|2021-08-16 09:15:50|734442|733442|734431.6|733431.6|734444.8|733444.8|734390|733390|36
1629105360000|2021-08-16 09:16:00|734431.1|733431.1|734473.9|733473.9|734479.3|733479.3|734428.6|733428.6|27
1629105370000|2021-08-16 09:16:10|734471.2|733471.2|734469.6|733469.6|734472.2|733472.2|734463.2|733463.2|21
1629105380000|2021-08-16 09:16:20|734471.5|733471.5|734466.7|733466.7|734472.7|733472.7|734461.9|733461.9|19
1629105390000|2021-08-16 09:16:30|734464.1|733464.1|734465.6|733465.6|734470.9|733470.9|734462.2|733462.2|17
1629105400000|2021-08-16 09:16:40|734464.9|733464.9|734453|733453|734473.6|733473.6|734439.2|733439.2|20
1629105410000|2021-08-16 09:16:50|734455.1|733455.1|734478.2|733478.2|734483.8|733483.8|734455.1|733455.1|16
1629105420000|2021-08-16 09:17:00|734472|733472|734496.2|733496.2|734510.1|733510.1|734464|733464|20
1629105430000|2021-08-16 09:17:10|734497.9|733497.9|734507.8|733507.8|734512.2|733512.2|734496.9|733496.9|27
1629105440000|2021-08-16 09:17:20|734507.3|733507.3|734507.2|733507.2|734508|733508|734503|733503|22
1629105450000|2021-08-16 09:17:30|734507.8|733507.8|734578.3|733578.3|734582.8|733582.8|734507.8|733507.8|29
1629105460000|2021-08-16 09:17:40|734579.4|733579.4|734604.9|733604.9|734606.8|733606.8|734578.2|733578.2|21
1629105470000|2021-08-16 09:17:50|734596.8|733596.8|734612.8|733612.8|734622|733622|734596.8|733596.8|23
1629105480000|2021-08-16 09:18:00|734611.5|733611.5|734608.2|733608.2|734648.4|733648.4|734603.3|733603.3|29
1629105490000|2021-08-16 09:18:10|734615.6|733615.6|734612.4|733612.4|734625.3|733625.3|734583.7|733583.7|23
1629105500000|2021-08-16 09:18:20|734618.1|733618.1|734561.8|733561.8|734618.8|733618.8|734547.1|733547.1|31
1629105510000|2021-08-16 09:18:30|734563.6|733563.6|734548.5|733548.5|734578.4|733578.4|734535.4|733535.4|30
1629105520000|2021-08-16 09:18:40|734535|733535|734572.2|733572.2|734578.5|733578.5|734535|733535|31
1629105530000|2021-08-16 09:18:50|734574.4|733574.4|734559.1|733559.1|734576|733576|734544.5|733544.5|23
1629105540000|2021-08-16 09:19:00|734560.4|733560.4|734564.1|733564.1|734570|733570|734560.4|733560.4|25
1629105550000|2021-08-16 09:19:10|734560.3|733560.3|734552|733552|734564.2|733564.2|734547.6|733547.6|19
1629105560000|2021-08-16 09:19:20|734555.5|733555.5|734519.2|733519.2|734555.6|733555.6|734519.2|733519.2|27
1629105570000|2021-08-16 09:19:30|734530.3|733530.3|734466.7|733466.7|734530.3|733530.3|734466.7|733466.7|29
1629105580000|2021-08-16 09:19:40|734464.9|733464.9|734478.8|733478.8|734479.4|733479.4|734464.3|733464.3|25
1629105590000|2021-08-16 09:19:50|734479.8|733479.8|734532|733532|734532|733532|734477.5|733477.5|25
1629105600000|2021-08-16 09:20:00|734534.7|733534.7|734521.2|733521.2|734536.2|733536.2|734516.3|733516.3|30
1629105610000|2021-08-16 09:20:10|734521.5|733521.5|734454.3|733454.3|734534.1|733534.1|734450.8|733450.8|26
1629105620000|2021-08-16 09:20:20|734450.7|733450.7|734452.1|733452.1|734456.1|733456.1|734449.4|733449.4|22
1629105630000|2021-08-16 09:20:30|734450.8|733450.8|734470.7|733470.7|734473.6|733473.6|734432.4|733432.4|31
1629105640000|2021-08-16 09:20:40|734472.4|733472.4|734440.9|733440.9|734474.4|733474.4|734440.9|733440.9|27
1629105650000|2021-08-16 09:20:50|734427.6|733427.6|734457.2|733457.2|734457.2|733457.2|734427.6|733427.6|23
1629105660000|2021-08-16 09:21:00|734458.4|733458.4|734449.2|733449.2|734468.3|733468.3|734442|733442|23
1629105670000|2021-08-16 09:21:10|734447.8|733447.8|734475.6|733475.6|734477.4|733477.4|734434.1|733434.1|37
1629105680000|2021-08-16 09:21:20|734476.3|733476.3|734457.4|733457.4|734478|733478|734456.9|733456.9|32
1629105690000|2021-08-16 09:21:30|734458.6|733458.6|734476.3|733476.3|734476.3|733476.3|734458.6|733458.6|30
1629105700000|2021-08-16 09:21:40|734480.8|733480.8|734511.3|733511.3|734513|733513|734470.4|733470.4|25
1629105710000|2021-08-16 09:21:50|734499.3|733499.3|734511.9|733511.9|734511.9|733511.9|734497.4|733497.4|23
1629105720000|2021-08-16 09:22:00|734514|733514|734507.7|733507.7|734540.2|733540.2|734504.1|733504.1|31
1629105730000|2021-08-16 09:22:10|734508.7|733508.7|734502.9|733502.9|734513.2|733513.2|734497.5|733497.5|25
1629105740000|2021-08-16 09:22:20|734503.8|733503.8|734500.3|733500.3|734514.8|733514.8|734498.5|733498.5|15
1629105750000|2021-08-16 09:22:30|734502|733502|734476.5|733476.5|734511.4|733511.4|734466.5|733466.5|29
1629105760000|2021-08-16 09:22:40|734471.6|733471.6|734499.9|733499.9|734499.9|733499.9|734470.6|733470.6|29
1629105770000|2021-08-16 09:22:50|734492.8|733492.8|734464.9|733464.9|734513.3|733513.3|734461.7|733461.7|27
1629105780000|2021-08-16 09:23:00|734464.2|733464.2|734481.3|733481.3|734483.7|733483.7|734457.8|733457.8|24
1629105790000|2021-08-16 09:23:10|734481.1|733481.1|734433.2|733433.2|734488|733488|734429|733429|26
1629105800000|2021-08-16 09:23:20|734438.2|733438.2|734440|733440|734444.4|733444.4|734431.1|733431.1|28
1629105810000|2021-08-16 09:23:30|734440.4|733440.4|734425|733425|734442.5|733442.5|734414.5|733414.5|20
1629105820000|2021-08-16 09:23:40|734429.2|733429.2|734431.7|733431.7|734434.3|733434.3|734417.8|733417.8|22
1629105830000|2021-08-16 09:23:50|734432.9|733432.9|734312.2|733312.2|734432.9|733432.9|734279.8|733279.8|27
1629105840000|2021-08-16 09:24:00|734310.8|733310.8|734300.8|733300.8|734325.3|733325.3|734278|733278|36
1629105850000|2021-08-16 09:24:10|734303.1|733303.1|734308.5|733308.5|734318.7|733318.7|734301.1|733301.1|31
1629105860000|2021-08-16 09:24:20|734310.5|733310.5|734301.4|733301.4|734328.3|733328.3|734301.4|733301.4|30
1629105870000|2021-08-16 09:24:30|734300.3|733300.3|734285.8|733285.8|734394|733394|734263.9|733263.9|38
1629105880000|2021-08-16 09:24:40|734283|733283|734114.8|733114.8|734297|733297|734114.8|733114.8|30
1629105890000|2021-08-16 09:24:50|734119.1|733119.1|734110.8|733110.8|734119.1|733119.1|734087.2|733087.2|31
1629105900000|2021-08-16 09:25:00|734108.4|733108.4|734100.7|733100.7|734108.7|733108.7|734057.3|733057.3|32
1629105910000|2021-08-16 09:25:10|734102|733102|734113.3|733113.3|734117.7|733117.7|734102|733102|24
1629105920000|2021-08-16 09:25:20|734118|733118|734184.7|733184.7|734194.9|733194.9|734112.1|733112.1|35
1629105930000|2021-08-16 09:25:30|734188.9|733188.9|734188.3|733188.3|734235.4|733235.4|734148.2|733148.2|35
1629105940000|2021-08-16 09:25:40|734175.7|733175.7|734201.9|733201.9|734209.4|733209.4|734138.1|733138.1|33
1629105950000|2021-08-16 09:25:50|734202.2|733202.2|734276.8|733276.8|734285.9|733285.9|734202.2|733202.2|33
1629105960000|2021-08-16 09:26:00|734284.1|733284.1|734272.5|733272.5|734284.1|733284.1|734243.5|733243.5|25
1629105970000|2021-08-16 09:26:10|734268.2|733268.2|734332|733332|734343.8|733343.8|734268.2|733268.2|29
1629105980000|2021-08-16 09:26:20|734327.1|733327.1|734327|733327|734341.8|733341.8|734324.7|733324.7|22
1629105990000|2021-08-16 09:26:30|734338.8|733338.8|734354.9|733354.9|734354.9|733354.9|734324.7|733324.7|23
1629106000000|2021-08-16 09:26:40|734369.2|733369.2|734459.8|733459.8|734465.4|733465.4|734364.1|733364.1|31
1629106010000|2021-08-16 09:26:50|734455.4|733455.4|734522.8|733522.8|734537.1|733537.1|734455.4|733455.4|31
1629106020000|2021-08-16 09:27:00|734521.8|733521.8|734488.6|733488.6|734521.8|733521.8|734454|733454|32
1629106030000|2021-08-16 09:27:10|734487.4|733487.4|734485.5|733485.5|734500.2|733500.2|734470.1|733470.1|20
1629106040000|2021-08-16 09:27:20|734483.9|733483.9|734502.6|733502.6|734503.5|733503.5|734477.4|733477.4|17
1629106050000|2021-08-16 09:27:30|734502|733502|734562.4|733562.4|734562.4|733562.4|734483.5|733483.5|21
1629106060000|2021-08-16 09:27:40|734562.7|733562.7|734574.6|733574.6|734575.7|733575.7|734555.7|733555.7|22
1629106070000|2021-08-16 09:27:50|734578.6|733578.6|734650.2|733650.2|734666.1|733666.1|734576.7|733576.7|33
1629106080000|2021-08-16 09:28:00|734651.4|733651.4|734566.3|733566.3|734669.4|733669.4|734566.3|733566.3|31
1629106090000|2021-08-16 09:28:10|734567.9|733567.9|734613.1|733613.1|734620.6|733620.6|734558.7|733558.7|33
1629106100000|2021-08-16 09:28:20|734606.9|733606.9|734628.9|733628.9|734640.8|733640.8|734606.9|733606.9|28
1629106110000|2021-08-16 09:28:30|734628.7|733628.7|734594.3|733594.3|734628.7|733628.7|734548.4|733548.4|34
1629106120000|2021-08-16 09:28:40|734598.5|733598.5|734613.7|733613.7|734620.6|733620.6|734593.2|733593.2|27
1629106130000|2021-08-16 09:28:50|734612.9|733612.9|734595.8|733595.8|734612.9|733612.9|734590.2|733590.2|28
1629106140000|2021-08-16 09:29:00|734597.6|733597.6|734632.1|733632.1|734635.5|733635.5|734597.5|733597.5|28
1629106150000|2021-08-16 09:29:10|734631.5|733631.5|734669.4|733669.4|734670.7|733670.7|734631.5|733631.5|33
1629106160000|2021-08-16 09:29:20|734668.3|733668.3|734504.5|733504.5|734682.8|733682.8|734504.5|733504.5|24
1629106170000|2021-08-16 09:29:30|734501.6|733501.6|734474.1|733474.1|734518.3|733518.3|734474.1|733474.1|32
1629106180000|2021-08-16 09:29:40|734472.4|733472.4|734488.2|733488.2|734493.4|733493.4|734472.4|733472.4|27
1629106190000|2021-08-16 09:29:50|734488.9|733488.9|734485.8|733485.8|734502.2|733502.2|734475.2|733475.2|27
1629106200000|2021-08-16 09:30:00|734486.4|733486.4|734502.9|733502.9|734505.1|733505.1|734483.6|733483.6|20
1629106210000|2021-08-16 09:30:10|734500.5|733500.5|734451.4|733451.4|734521.7|733521.7|734447.3|733447.3|28
1629106220000|2021-08-16 09:30:20|734453|733453|734506.1|733506.1|734506.1|733506.1|734453|733453|32
1629106230000|2021-08-16 09:30:30|734493.4|733493.4|734493.9|733493.9|734504.7|733504.7|734490.4|733490.4|29
1629106240000|2021-08-16 09:30:40|734493.8|733493.8|734495.7|733495.7|734495.9|733495.9|734485|733485|30
1629106250000|2021-08-16 09:30:50|734496.5|733496.5|734451.4|733451.4|734497.2|733497.2|734447|733447|29
1629106260000|2021-08-16 09:31:00|734452|733452|734459.6|733459.6|734459.6|733459.6|734448.2|733448.2|17
1629106270000|2021-08-16 09:31:10|734460.2|733460.2|734456.9|733456.9|734461.7|733461.7|734446|733446|28
1629106280000|2021-08-16 09:31:20|734457.3|733457.3|734452.2|733452.2|734459.2|733459.2|734449.8|733449.8|25
1629106290000|2021-08-16 09:31:30|734455.3|733455.3|734561.4|733561.4|734561.4|733561.4|734455.2|733455.2|26
1629106300000|2021-08-16 09:31:40|734587.1|733587.1|734602.4|733602.4|734611.2|733611.2|734586.6|733586.6|34
1629106310000|2021-08-16 09:31:50|734602|733602|734604.8|733604.8|734625.2|733625.2|734602|733602|34
1629106320000|2021-08-16 09:32:00|734604.7|733604.7|734587.5|733587.5|734604.7|733604.7|734553.9|733553.9|26
1629106330000|2021-08-16 09:32:10|734596|733596|734625.8|733625.8|734630.7|733630.7|734592.3|733592.3|29
1629106340000|2021-08-16 09:32:20|734636.8|733636.8|734677.8|733677.8|734705|733705|734627.5|733627.5|30
1629106350000|2021-08-16 09:32:30|734675.7|733675.7|734650.8|733650.8|734677.6|733677.6|734650.8|733650.8|29
1629106360000|2021-08-16 09:32:40|734651.2|733651.2|734655.8|733655.8|734656.6|733656.6|734648.2|733648.2|16
1629106370000|2021-08-16 09:32:50|734652.5|733652.5|734637.5|733637.5|734652.5|733652.5|734635|733635|24
1629106380000|2021-08-16 09:33:00|734635.4|733635.4|734633.2|733633.2|734643.7|733643.7|734632.7|733632.7|18
1629106390000|2021-08-16 09:33:10|734633|733633|734624|733624|734640|733640|734619|733619|29
1629106400000|2021-08-16 09:33:20|734628.7|733628.7|734607.9|733607.9|734652.7|733652.7|734602.4|733602.4|34
1629106410000|2021-08-16 09:33:30|734608.2|733608.2|734570|733570|734608.3|733608.3|734570|733570|29
1629106420000|2021-08-16 09:33:40|734582.8|733582.8|734581.2|733581.2|734592.4|733592.4|734574.5|733574.5|26
1629106430000|2021-08-16 09:33:50|734581.3|733581.3|734582.2|733582.2|734582.2|733582.2|734571.7|733571.7|22
1629106440000|2021-08-16 09:34:00|734581.7|733581.7|734598.6|733598.6|734600.6|733600.6|734575.8|733575.8|22
1629106450000|2021-08-16 09:34:10|734601.1|733601.1|734679.6|733679.6|734680.7|733680.7|734598.3|733598.3|23
1629106460000|2021-08-16 09:34:20|734680.6|733680.6|734701.6|733701.6|734733.4|733733.4|734680.6|733680.6|23
1629106470000|2021-08-16 09:34:30|734705.6|733705.6|734677.1|733677.1|734705.6|733705.6|734669.4|733669.4|29
1629106480000|2021-08-16 09:34:40|734679.8|733679.8|734724.9|733724.9|734724.9|733724.9|734678.6|733678.6|28
1629106490000|2021-08-16 09:34:50|734736.9|733736.9|734747.3|733747.3|734747.3|733747.3|734736.9|733736.9|24
1629106500000|2021-08-16 09:35:00|734747.1|733747.1|734760.2|733760.2|734762.8|733762.8|734747.1|733747.1|19
1629106510000|2021-08-16 09:35:10|734761.1|733761.1|734759.9|733759.9|734763.3|733763.3|734759.6|733759.6|14
1629106520000|2021-08-16 09:35:20|734759.6|733759.6|734805.3|733805.3|734808.2|733808.2|734758.6|733758.6|26
1629106530000|2021-08-16 09:35:30|734806.2|733806.2|734781.3|733781.3|734813.6|733813.6|734780.5|733780.5|28
1629106540000|2021-08-16 09:35:40|734780.1|733780.1|734749.6|733749.6|734790.6|733790.6|734749.6|733749.6|25
1629106550000|2021-08-16 09:35:50|734749.4|733749.4|734807.7|733807.7|734825.1|733825.1|734740.8|733740.8|32
1629106560000|2021-08-16 09:36:00|734814.9|733814.9|734819.6|733819.6|734834.3|733834.3|734778.3|733778.3|26
1629106570000|2021-08-16 09:36:10|734818.4|733818.4|734830.6|733830.6|734834.2|733834.2|734816.6|733816.6|23
1629106580000|2021-08-16 09:36:20|734835.7|733835.7|734797|733797|734835.8|733835.8|734771.2|733771.2|25
1629106590000|2021-08-16 09:36:30|734805.4|733805.4|734766.4|733766.4|734822.5|733822.5|734733.3|733733.3|36
1629106600000|2021-08-16 09:36:40|734779.7|733779.7|734770.8|733770.8|734782.6|733782.6|734763.4|733763.4|34
1629106610000|2021-08-16 09:36:50|734768.4|733768.4|734721.3|733721.3|734824.6|733824.6|734705|733705|30
1629106620000|2021-08-16 09:37:00|734716.1|733716.1|734710.2|733710.2|734735.1|733735.1|734704|733704|26
1629106630000|2021-08-16 09:37:10|734706.9|733706.9|734711.5|733711.5|734717.2|733717.2|734702.3|733702.3|19
1629106640000|2021-08-16 09:37:20|734712.3|733712.3|734702.5|733702.5|734724.4|733724.4|734686.5|733686.5|14
1629106650000|2021-08-16 09:37:30|734721.4|733721.4|734673.8|733673.8|734728.1|733728.1|734673.8|733673.8|21
1629106660000|2021-08-16 09:37:40|734687.7|733687.7|734690.7|733690.7|734694.6|733694.6|734676.5|733676.5|23
1629106670000|2021-08-16 09:37:50|734691.3|733691.3|734690.3|733690.3|734693.2|733693.2|734684.1|733684.1|18
1629106680000|2021-08-16 09:38:00|734691.2|733691.2|734683.3|733683.3|734691.2|733691.2|734683.3|733683.3|17
1629106690000|2021-08-16 09:38:10|734686.7|733686.7|734689.4|733689.4|734694.4|733694.4|734682.9|733682.9|15
1629106700000|2021-08-16 09:38:20|734688.4|733688.4|734691.1|733691.1|734691.4|733691.4|734683.2|733683.2|20
1629106710000|2021-08-16 09:38:30|734687.2|733687.2|734653.9|733653.9|734692.4|733692.4|734653.9|733653.9|26
1629106720000|2021-08-16 09:38:40|734668|733668|734661.6|733661.6|734677.2|733677.2|734638.3|733638.3|26
1629106730000|2021-08-16 09:38:50|734652.8|733652.8|734646.6|733646.6|734665.8|733665.8|734643.4|733643.4|26
1629106740000|2021-08-16 09:39:00|734655.9|733655.9|734645.3|733645.3|734658|733658|734645.3|733645.3|28
1629106750000|2021-08-16 09:39:10|734644.7|733644.7|734654.6|733654.6|734659.9|733659.9|734625.2|733625.2|29
1629106760000|2021-08-16 09:39:20|734654.2|733654.2|734653.8|733653.8|734665.3|733665.3|734643|733643|17
1629106770000|2021-08-16 09:39:30|734643.8|733643.8|734663.5|733663.5|734672.2|733672.2|734643.8|733643.8|22
1629106780000|2021-08-16 09:39:40|734667.4|733667.4|734663.4|733663.4|734667.4|733667.4|734663.1|733663.1|19
1629106790000|2021-08-16 09:39:50|734663.6|733663.6|734632.4|733632.4|734666.8|733666.8|734631.5|733631.5|31
1629106800000|2021-08-16 09:40:00|734631.2|733631.2|734640.8|733640.8|734664.9|733664.9|734631.2|733631.2|28
1629106810000|2021-08-16 09:40:10|734640.2|733640.2|734602.8|733602.8|734640.2|733640.2|734585|733585|35
1629106820000|2021-08-16 09:40:20|734601.1|733601.1|734601.5|733601.5|734606.5|733606.5|734592.9|733592.9|21
1629106830000|2021-08-16 09:40:30|734602.2|733602.2|734577.1|733577.1|734607.6|733607.6|734563.7|733563.7|21
1629106840000|2021-08-16 09:40:40|734577.9|733577.9|734600|733600|734613.8|733613.8|734577.9|733577.9|33
1629106850000|2021-08-16 09:40:50|734606.6|733606.6|734623.9|733623.9|734627.1|733627.1|734606.6|733606.6|21
1629106860000|2021-08-16 09:41:00|734622.3|733622.3|734666.2|733666.2|734670.9|733670.9|734622.3|733622.3|35
1629106870000|2021-08-16 09:41:10|734667.8|733667.8|734667.7|733667.7|734667.8|733667.8|734657.4|733657.4|18
1629106880000|2021-08-16 09:41:20|734667.1|733667.1|734667.3|733667.3|734703|733703|734666.6|733666.6|27
1629106890000|2021-08-16 09:41:30|734674.1|733674.1|734665.2|733665.2|734674.1|733674.1|734620.2|733620.2|30
1629106900000|2021-08-16 09:41:40|734665.4|733665.4|734680.7|733680.7|734683.5|733683.5|734660.7|733660.7|30
1629106910000|2021-08-16 09:41:50|734679.7|733679.7|734679.1|733679.1|734690.3|733690.3|734668.6|733668.6|33
1629106920000|2021-08-16 09:42:00|734678.2|733678.2|734656.8|733656.8|734686.3|733686.3|734656.8|733656.8|26
1629106930000|2021-08-16 09:42:10|734653|733653|734674.4|733674.4|734674.4|733674.4|734653|733653|30
1629106940000|2021-08-16 09:42:20|734670.2|733670.2|734668|733668|734687.4|733687.4|734661.1|733661.1|24
1629106950000|2021-08-16 09:42:30|734668.3|733668.3|734686.6|733686.6|734688.9|733688.9|734665.1|733665.1|30
1629106960000|2021-08-16 09:42:40|734686.4|733686.4|734675.8|733675.8|734686.4|733686.4|734657.5|733657.5|30
1629106970000|2021-08-16 09:42:50|734673.6|733673.6|734668.7|733668.7|734673.6|733673.6|734662.6|733662.6|18
1629106980000|2021-08-16 09:43:00|734670.2|733670.2|734664.8|733664.8|734674|733674|734662.4|733662.4|25
1629106990000|2021-08-16 09:43:10|734661.7|733661.7|734656.2|733656.2|734671.9|733671.9|734650.4|733650.4|28
1629107000000|2021-08-16 09:43:20|734646.5|733646.5|734681|733681|734692.3|733692.3|734646.5|733646.5|29
1629107010000|2021-08-16 09:43:30|734680.2|733680.2|734684.1|733684.1|734688.9|733688.9|734670.4|733670.4|19
1629107020000|2021-08-16 09:43:40|734688.2|733688.2|734689.3|733689.3|734695.2|733695.2|734676.3|733676.3|20
1629107030000|2021-08-16 09:43:50|734685.7|733685.7|734675.6|733675.6|734688.3|733688.3|734675.6|733675.6|17
1629107040000|2021-08-16 09:44:00|734672.6|733672.6|734694.1|733694.1|734715.9|733715.9|734672.6|733672.6|27
1629107050000|2021-08-16 09:44:10|734686.9|733686.9|734686|733686|734720.4|733720.4|734676.6|733676.6|22
1629107060000|2021-08-16 09:44:20|734691.4|733691.4|734715.1|733715.1|734716.9|733716.9|734675.3|733675.3|28
1629107070000|2021-08-16 09:44:30|734710.3|733710.3|734748.4|733748.4|734754.5|733754.5|734700.3|733700.3|27
1629107080000|2021-08-16 09:44:40|734748.9|733748.9|734754.9|733754.9|734772.6|733772.6|734748.9|733748.9|20
1629107090000|2021-08-16 09:44:50|734756.2|733756.2|734767.9|733767.9|734767.9|733767.9|734752.8|733752.8|27
1629107100000|2021-08-16 09:45:00|734766.8|733766.8|734740.9|733740.9|734773.1|733773.1|734737.3|733737.3|27
1629107110000|2021-08-16 09:45:10|734740.3|733740.3|734736.4|733736.4|734754|733754|734733.9|733733.9|23
1629107120000|2021-08-16 09:45:20|734732.7|733732.7|734714|733714|734744.6|733744.6|734694.2|733694.2|21
1629107130000|2021-08-16 09:45:30|734706.2|733706.2|734669.9|733669.9|734710.5|733710.5|734597.7|733597.7|31
1629107140000|2021-08-16 09:45:40|734668.5|733668.5|734622.9|733622.9|735172.1|733668.5|734622.2|733156.2|36
1629107150000|2021-08-16 09:45:50|734625.1|733625.1|734608.7|733608.7|734626.5|733626.5|734572.5|733572.5|30
1629107160000|2021-08-16 09:46:00|734603.8|733603.8|734548.3|733548.3|734605.3|733605.3|734509.6|733509.6|30
1629107170000|2021-08-16 09:46:10|734543.4|733543.4|734681.9|733681.9|734681.9|733681.9|734530.2|733530.2|36
1629107180000|2021-08-16 09:46:20|734676.8|733676.8|734675.1|733675.1|734696.6|733696.6|734669.2|733669.2|25
1629107190000|2021-08-16 09:46:30|734677.8|733677.8|734599.3|733599.3|734679.7|733679.7|734599.3|733599.3|27
1629107200000|2021-08-16 09:46:40|734599.1|733599.1|734572.1|733572.1|734625.2|733625.2|734554.5|733554.5|31
1629107210000|2021-08-16 09:46:50|734572.5|733572.5|734490|733490|734596|733596|734482.8|733482.8|26
1629107220000|2021-08-16 09:47:00|734488|733488|734534.5|733534.5|734579.5|733579.5|734488|733488|27
1629107230000|2021-08-16 09:47:10|734535.1|733535.1|734627|733627|734627|733627|734530.4|733530.4|21
1629107240000|2021-08-16 09:47:20|734612.8|733612.8|734611.9|733611.9|734616.5|733616.5|734607.9|733607.9|30
1629107250000|2021-08-16 09:47:30|734610.3|733610.3|734622.4|733622.4|734622.4|733622.4|734594.6|733594.6|27
1629107260000|2021-08-16 09:47:40|734637.1|733637.1|734641.3|733641.3|734658.2|733658.2|734608.8|733608.8|35
1629107270000|2021-08-16 09:47:50|734646.9|733646.9|734601|733601|734651|733651|734591.8|733591.8|26
1629107280000|2021-08-16 09:48:00|734605.5|733605.5|734631.2|733631.2|734647.5|733647.5|734597.6|733597.6|24
1629107290000|2021-08-16 09:48:10|734629.3|733629.3|734664.5|733664.5|734668.6|733668.6|734629.3|733629.3|27
1629107300000|2021-08-16 09:48:20|734653.8|733653.8|734660.4|733660.4|734661.2|733661.2|734648.1|733648.1|21
1629107310000|2021-08-16 09:48:30|734659.9|733659.9|734661.9|733661.9|734664.1|733664.1|734656.9|733656.9|20
1629107320000|2021-08-16 09:48:40|734662|733662|734667.2|733667.2|734676.3|733676.3|734636.5|733636.5|31
1629107330000|2021-08-16 09:48:50|734666.4|733666.4|734666.7|733666.7|734684.8|733684.8|734660.2|733660.2|31
1629107340000|2021-08-16 09:49:00|734666.8|733666.8|734660.6|733660.6|734676|733676|734637.7|733637.7|30
1629107350000|2021-08-16 09:49:10|734669.3|733669.3|734654|733654|734669.3|733669.3|734654|733654|20
1629107360000|2021-08-16 09:49:20|734637.2|733637.2|734663.6|733663.6|734664.8|733664.8|734632.8|733632.8|24
1629107370000|2021-08-16 09:49:30|734659.6|733659.6|734656.6|733656.6|734661|733661|734652.3|733652.3|16
1629107380000|2021-08-16 09:49:40|734658.6|733658.6|734637.7|733637.7|734666.1|733666.1|734617.8|733617.8|22
1629107390000|2021-08-16 09:49:50|734634.4|733634.4|734638.8|733638.8|734646.1|733646.1|734633.8|733633.8|24
1629107400000|2021-08-16 09:50:00|734638.5|733638.5|734687.7|733687.7|734694.3|733694.3|734638.5|733638.5|31
1629107410000|2021-08-16 09:50:10|734688.5|733688.5|734678.3|733678.3|734689.1|733689.1|734675.3|733675.3|17
1629107420000|2021-08-16 09:50:20|734682.6|733682.6|734680.8|733680.8|734683.1|733683.1|734672.7|733672.7|19
1629107430000|2021-08-16 09:50:30|734674|733674|734655.8|733655.8|734687|733687|734647.8|733647.8|27
1629107440000|2021-08-16 09:50:40|734652|733652|734661.4|733661.4|734667.4|733667.4|734652|733652|24
1629107450000|2021-08-16 09:50:50|734651|733651|734653.4|733653.4|734655.3|733655.3|734644.7|733644.7|20
1629107460000|2021-08-16 09:51:00|734652.9|733652.9|734655.6|733655.6|734674|733674|734646.9|733646.9|24
1629107470000|2021-08-16 09:51:10|734651.7|733651.7|734659.6|733659.6|734668.1|733668.1|734632.6|733632.6|20
1629107480000|2021-08-16 09:51:20|734652.9|733652.9|734658.1|733658.1|734669.6|733669.6|734650.2|733650.2|21
1629107490000|2021-08-16 09:51:30|734657.7|733657.7|734653.5|733653.5|734670.9|733670.9|734649.8|733649.8|27
1629107500000|2021-08-16 09:51:40|734654.7|733654.7|734642.6|733642.6|734661.9|733661.9|734642.6|733642.6|26
1629107510000|2021-08-16 09:51:50|734644.3|733644.3|734648.4|733648.4|734649.3|733649.3|734642.5|733642.5|21
1629107520000|2021-08-16 09:52:00|734644.8|733644.8|734652.5|733652.5|734657.3|733657.3|734644.8|733644.8|23
1629107530000|2021-08-16 09:52:10|734654|733654|734694.5|733694.5|734696.7|733696.7|734626.5|733626.5|16
1629107540000|2021-08-16 09:52:20|734688.3|733688.3|734696.8|733696.8|734700.4|733700.4|734674.2|733674.2|35
1629107550000|2021-08-16 09:52:30|734696.2|733696.2|734739.7|733739.7|734747.2|733747.2|734687|733687|30
1629107560000|2021-08-16 09:52:40|734739.3|733739.3|734735.4|733735.4|734747.6|733747.6|734735.4|733735.4|33
1629107570000|2021-08-16 09:52:50|734733.5|733733.5|734717.2|733717.2|734733.5|733733.5|734711.9|733711.9|31
1629107580000|2021-08-16 09:53:00|734727.5|733727.5|734737.9|733737.9|734743.6|733743.6|734722.4|733722.4|29
1629107590000|2021-08-16 09:53:10|734737.3|733737.3|734738.4|733738.4|734738.7|733738.7|734736.1|733736.1|17
1629107600000|2021-08-16 09:53:20|734739.3|733739.3|734729.2|733729.2|734741.5|733741.5|734729.2|733729.2|19
1629107610000|2021-08-16 09:53:30|734730.6|733730.6|734735.7|733735.7|734744.5|733744.5|734730.6|733730.6|22
1629107620000|2021-08-16 09:53:40|734734.7|733734.7|734733.3|733733.3|734740.5|733740.5|734731.1|733731.1|22
1629107630000|2021-08-16 09:53:50|734730.1|733730.1|734730.4|733730.4|734734.9|733734.9|734729.6|733729.6|17
1629107640000|2021-08-16 09:54:00|734732.5|733732.5|734820|733820|734820|733820|734731.1|733731.1|29
1629107650000|2021-08-16 09:54:10|734819.5|733819.5|734822.5|733822.5|734824.5|733824.5|734816.6|733816.6|19
1629107660000|2021-08-16 09:54:20|734822|733822|734822.4|733822.4|734834.9|733834.9|734819|733819|26
1629107670000|2021-08-16 09:54:30|734824.1|733824.1|734823.4|733823.4|734825.4|733825.4|734820.9|733820.9|19
1629107680000|2021-08-16 09:54:40|734822.4|733822.4|734824.5|733824.5|734824.5|733824.5|734821.8|733821.8|11
1629107690000|2021-08-16 09:54:50|734825.1|733825.1|734815.7|733815.7|734825.1|733825.1|734813.2|733813.2|19
1629107700000|2021-08-16 09:55:00|734812.4|733812.4|734823|733823|734841.2|733841.2|734810.5|733810.5|32
1629107710000|2021-08-16 09:55:10|734827.2|733827.2|734789.6|733789.6|734827.2|733827.2|734789.6|733789.6|24
1629107720000|2021-08-16 09:55:20|734787.9|733787.9|734761.6|733761.6|734788.9|733788.9|734760|733760|25
1629107730000|2021-08-16 09:55:30|734762|733762|734747.1|733747.1|734762.1|733762.1|734745.8|733745.8|25
1629107740000|2021-08-16 09:55:40|734749.5|733749.5|734763.5|733763.5|734768.3|733768.3|734745.4|733745.4|20
1629107750000|2021-08-16 09:55:50|734764.3|733764.3|734763.6|733763.6|734765.7|733765.7|734761.2|733761.2|18
1629107760000|2021-08-16 09:56:00|734764.1|733764.1|734765.4|733765.4|734765.9|733765.9|734760.1|733760.1|22
1629107770000|2021-08-16 09:56:10|734764.2|733764.2|734777.4|733777.4|734782|733782|734748.1|733748.1|18
1629107780000|2021-08-16 09:56:20|734778.4|733778.4|734766.9|733766.9|734801.9|733801.9|734766.9|733766.9|32
1629107790000|2021-08-16 09:56:30|734767.8|733767.8|734777|733777|734784.3|733784.3|734767.8|733767.8|16
1629107800000|2021-08-16 09:56:40|734777.9|733777.9|734757|733757|734777.9|733777.9|734755.2|733755.2|15
1629107810000|2021-08-16 09:56:50|734755.8|733755.8|734743.7|733743.7|734759.9|733759.9|734742.8|733742.8|17
1629107820000|2021-08-16 09:57:00|734745.4|733745.4|734758.7|733758.7|734768.4|733768.4|734745.4|733745.4|23
1629107830000|2021-08-16 09:57:10|734759|733759|734745.5|733745.5|734774.3|733774.3|734744.2|733744.2|18
1629107840000|2021-08-16 09:57:20|734744.2|733744.2|734748.5|733748.5|734752.6|733752.6|734738.9|733738.9|21
1629107850000|2021-08-16 09:57:30|734748.2|733748.2|734761.1|733761.1|734773.5|733773.5|734748.2|733748.2|24
1629107860000|2021-08-16 09:57:40|734768.4|733768.4|734747.1|733747.1|734768.4|733768.4|734742.3|733742.3|20
1629107870000|2021-08-16 09:57:50|734751.5|733751.5|734759.2|733759.2|734760|733760|734751.5|733751.5|9
1629107880000|2021-08-16 09:58:00|734758.1|733758.1|734753|733753|734758.8|733758.8|734753|733753|20
1629107890000|2021-08-16 09:58:10|734755.7|733755.7|734764.8|733764.8|734766.3|733766.3|734751.2|733751.2|24
1629107900000|2021-08-16 09:58:20|734764.5|733764.5|734783.2|733783.2|734790|733790|734763|733763|26
1629107910000|2021-08-16 09:58:30|734781.7|733781.7|734779.8|733779.8|734813|733813|734779.6|733779.6|29
1629107920000|2021-08-16 09:58:40|734780.3|733780.3|734810.3|733810.3|734815.7|733815.7|734780.3|733780.3|27
1629107930000|2021-08-16 09:58:50|734810.5|733810.5|734814.5|733814.5|734815.7|733815.7|734808|733808|13
1629107940000|2021-08-16 09:59:00|734815.5|733815.5|734830.3|733830.3|734853|733853|734814.3|733814.3|19
1629107950000|2021-08-16 09:59:10|734828.4|733828.4|734831|733831|734833.3|733833.3|734823.1|733823.1|20
1629107960000|2021-08-16 09:59:20|734828.4|733828.4|734829.9|733829.9|734840|733840|734824.6|733824.6|25
1629107970000|2021-08-16 09:59:30|734830.1|733830.1|734825.7|733825.7|734834.3|733834.3|734824.5|733824.5|21
1629107980000|2021-08-16 09:59:40|734820.4|733820.4|734826|733826|734835|733835|734780.8|733780.8|30
1629107990000|2021-08-16 09:59:50|734833.9|733833.9|734810.4|733810.4|734833.9|733833.9|734804.5|733804.5|25
1629108000000|2021-08-16 10:00:00|734810.9|733810.9|734819.8|733819.8|734827.5|733827.5|734806.3|733806.3|24
1629108010000|2021-08-16 10:00:10|734816.5|733816.5|734820|733820|734821.6|733821.6|734816.1|733816.1|14
1629108020000|2021-08-16 10:00:20|734819.9|733819.9|734833.8|733833.8|734833.8|733833.8|734818.3|733818.3|13
1629108030000|2021-08-16 10:00:30|734831.7|733831.7|734826.3|733826.3|734831.7|733831.7|734818|733818|24
1629108040000|2021-08-16 10:00:40|734819.4|733819.4|734820|733820|734828.7|733828.7|734817.9|733817.9|23
1629108050000|2021-08-16 10:00:50|734818.1|733818.1|734820.5|733820.5|734824.2|733824.2|734818.1|733818.1|20
1629108060000|2021-08-16 10:01:00|734823.9|733823.9|734797.6|733797.6|734825.9|733825.9|734797.6|733797.6|21
1629108070000|2021-08-16 10:01:10|734792.4|733792.4|734801.5|733801.5|734805.7|733805.7|734791.4|733791.4|17
1629108080000|2021-08-16 10:01:20|734800.5|733800.5|734804.4|733804.4|734806.1|733806.1|734800.5|733800.5|13
1629108090000|2021-08-16 10:01:30|734806.2|733806.2|734790.4|733790.4|734811.4|733811.4|734786.8|733786.8|25
1629108100000|2021-08-16 10:01:40|734790.3|733790.3|734794|733794|734796.7|733796.7|734790.1|733790.1|20
1629108110000|2021-08-16 10:01:50|734790.6|733790.6|734786.3|733786.3|734790.6|733790.6|734777.6|733777.6|21
1629108120000|2021-08-16 10:02:00|734791.8|733791.8|734794.7|733794.7|734794.7|733794.7|734789.6|733789.6|17
1629108130000|2021-08-16 10:02:10|734793.4|733793.4|734792.6|733792.6|734795.8|733795.8|734789.8|733789.8|19
1629108140000|2021-08-16 10:02:20|734792.2|733792.2|734791.4|733791.4|734795.2|733795.2|734789.4|733789.4|29
1629108150000|2021-08-16 10:02:30|734793.3|733793.3|734803|733803|734804.7|733804.7|734787.6|733787.6|23
1629108160000|2021-08-16 10:02:40|734802.8|733802.8|734783.3|733783.3|734818.6|733818.6|734781|733781|31
1629108170000|2021-08-16 10:02:50|734782.3|733782.3|734823.7|733823.7|734823.7|733823.7|734781.7|733781.7|28
1629108180000|2021-08-16 10:03:00|734814.6|733814.6|734817.4|733817.4|734821.4|733821.4|734812|733812|15
1629108190000|2021-08-16 10:03:10|734814.9|733814.9|734812.2|733812.2|734819.8|733819.8|734812.2|733812.2|16
1629108200000|2021-08-16 10:03:20|734811.7|733811.7|734805.2|733805.2|734816.5|733816.5|734801.2|733801.2|24
1629108210000|2021-08-16 10:03:30|734805.9|733805.9|734821.8|733821.8|734821.8|733821.8|734803.6|733803.6|20
1629108220000|2021-08-16 10:03:40|734821.2|733821.2|734836.7|733836.7|734847.6|733847.6|734821.2|733821.2|21
1629108230000|2021-08-16 10:03:50|734838|733838|734830.5|733830.5|734849|733849|734826.9|733826.9|20
1629108240000|2021-08-16 10:04:00|734832.7|733832.7|734873.5|733873.5|734881.2|733881.2|734825.3|733825.3|29
1629108250000|2021-08-16 10:04:10|734894.2|733894.2|734871.5|733871.5|734894.2|733894.2|734866.8|733866.8|20
1629108260000|2021-08-16 10:04:20|734868.1|733868.1|734961.5|733961.5|734962|733962|734868.1|733868.1|27
1629108270000|2021-08-16 10:04:30|734960.7|733960.7|734980.8|733980.8|734982.5|733982.5|734959.6|733959.6|28
1629108280000|2021-08-16 10:04:40|734979.1|733979.1|735004.8|734004.8|735018.7|734018.7|734974.7|733974.7|25
1629108290000|2021-08-16 10:04:50|735003|734003|735029.8|734029.8|735046.8|734046.8|734991|733991|33
1629108300000|2021-08-16 10:05:00|735030.8|734030.8|735123.1|734123.1|735138.4|734138.4|735017.2|734017.2|38
1629108310000|2021-08-16 10:05:10|735118.3|734118.3|735117.7|734117.7|735129|734129|735078.4|734078.4|33
1629108320000|2021-08-16 10:05:20|735125.4|734125.4|735148.4|734148.4|735148.4|734148.4|735085.7|734085.7|34
1629108330000|2021-08-16 10:05:30|735130.8|734130.8|735150.4|734150.4|735150.4|734150.4|735130.8|734130.8|34
1629108340000|2021-08-16 10:05:40|735148.4|734148.4|735196.7|734196.7|735257|734257|735127.7|734127.7|39
1629108350000|2021-08-16 10:05:50|735194.8|734194.8|735166.5|734166.5|735205.2|734205.2|735150.1|734150.1|38
1629108360000|2021-08-16 10:06:00|735166.1|734166.1|735127.6|734127.6|735183.2|734183.2|735118.1|734118.1|32
1629108370000|2021-08-16 10:06:10|735129|734129|735096.9|734096.9|735129|734129|735084|734084|28
1629108380000|2021-08-16 10:06:20|735094.8|734094.8|734987.4|733987.4|735105.4|734105.4|734976.5|733976.5|38
1629108390000|2021-08-16 10:06:30|734989|733989|735035.9|734035.9|735045.1|734045.1|734982.8|733982.8|36
1629108400000|2021-08-16 10:06:40|735038.2|734038.2|735029|734029|735038.2|734038.2|735001.9|734001.9|31
1629108410000|2021-08-16 10:06:50|735021.8|734021.8|734974.9|733974.9|735035.6|734035.6|734969|733969|26
1629108420000|2021-08-16 10:07:00|734968.5|733968.5|735012.2|734012.2|735012.2|734012.2|734956.9|733956.9|36
1629108430000|2021-08-16 10:07:10|735005.8|734005.8|734988.5|733988.5|735026.7|734026.7|734978.3|733978.3|30
1629108440000|2021-08-16 10:07:20|734990|733990|735014|734014|735014.6|734014.6|734945.8|733945.8|36
1629108450000|2021-08-16 10:07:30|735013.4|734013.4|734981.4|733981.4|735017.7|734017.7|734960.4|733960.4|35
1629108460000|2021-08-16 10:07:40|734974.8|733974.8|734967.7|733967.7|734984.9|733984.9|734947.5|733947.5|29
1629108470000|2021-08-16 10:07:50|734961.1|733961.1|734963|733963|734969.7|733969.7|734944.5|733944.5|26
1629108480000|2021-08-16 10:08:00|734961.5|733961.5|734975.9|733975.9|734999|733999|734961.5|733961.5|32
1629108490000|2021-08-16 10:08:10|734976.1|733976.1|735040.6|734040.6|735049.9|734049.9|734925.6|733925.6|36
1629108500000|2021-08-16 10:08:20|735039.1|734039.1|735020.3|734020.3|735040.8|734040.8|735015.4|734015.4|25
1629108510000|2021-08-16 10:08:30|735020.6|734020.6|735015.1|734015.1|735027.6|734027.6|734985.9|733985.9|30
1629108520000|2021-08-16 10:08:40|735014.6|734014.6|734930.9|733930.9|735023.1|734023.1|734929|733929|27
1629108530000|2021-08-16 10:08:50|734930.6|733930.6|734935.1|733935.1|734938.1|733938.1|734930.6|733930.6|18
1629108540000|2021-08-16 10:09:00|734937.3|733937.3|734932.2|733932.2|734951|733951|734923.3|733923.3|26
1629108550000|2021-08-16 10:09:10|734938|733938|734931.4|733931.4|734938|733938|734915.2|733915.2|27
1629108560000|2021-08-16 10:09:20|734933|733933|734951.1|733951.1|734951.1|733951.1|734920.6|733920.6|23
1629108570000|2021-08-16 10:09:30|734947.5|733947.5|734931|733931|734953.8|733953.8|734929.9|733929.9|19
1629108580000|2021-08-16 10:09:40|734930.3|733930.3|734976.5|733976.5|734976.5|733976.5|734916.8|733916.8|23
1629108590000|2021-08-16 10:09:50|734973.8|733973.8|734910.7|733910.7|734973.8|733973.8|734908.2|733908.2|31
1629108600000|2021-08-16 10:10:00|734910.2|733910.2|734952|733952|734957.3|733957.3|734910.2|733910.2|35
1629108610000|2021-08-16 10:10:10|734953.3|733953.3|734953.4|733953.4|734962.7|733962.7|734951.7|733951.7|26
1629108620000|2021-08-16 10:10:20|734956.5|733956.5|734963|733963|734963|733963|734928.4|733928.4|27
1629108630000|2021-08-16 10:10:30|734967|733967|734964.8|733964.8|734967|733967|734953.9|733953.9|20
1629108640000|2021-08-16 10:10:40|734965.3|733965.3|735012.7|734012.7|735014.2|734014.2|734958.3|733958.3|26
1629108650000|2021-08-16 10:10:50|735022.3|734022.3|735088|734088|735101.9|734101.9|735022.3|734022.3|34
1629108660000|2021-08-16 10:11:00|735088.2|734088.2|735070.8|734070.8|735089.5|734089.5|735045.9|734045.9|33
1629108670000|2021-08-16 10:11:10|735072|734072|735053.7|734053.7|735118|734118|735036|734036|35
1629108680000|2021-08-16 10:11:20|735054.3|734054.3|735102.1|734102.1|735102.1|734102.1|735049.8|734049.8|31
1629108690000|2021-08-16 10:11:30|735100.7|734100.7|735103.5|734103.5|735108|734108|735100|734100|26
1629108700000|2021-08-16 10:11:40|735104.9|734104.9|735072.3|734072.3|735108.4|734108.4|735052.4|734052.4|30
1629108710000|2021-08-16 10:11:50|735079.4|734079.4|734996.8|733996.8|735080.1|734080.1|734996.8|733996.8|31
1629108720000|2021-08-16 10:12:00|734996.7|733996.7|734977.6|733977.6|735003.2|734003.2|734945|733945|33
1629108730000|2021-08-16 10:12:10|734976.4|733976.4|734808.7|733808.7|734976.4|733976.4|734803.5|733803.5|32
1629108740000|2021-08-16 10:12:20|734808.9|733808.9|734824.8|733824.8|734848.3|733848.3|734799.1|733799.1|29
1629108750000|2021-08-16 10:12:30|734830.7|733830.7|734836.6|733836.6|734846|733846|734820.7|733820.7|22
1629108760000|2021-08-16 10:12:40|734834.1|733834.1|734812|733812|734840.5|733840.5|734810.2|733810.2|29
1629108770000|2021-08-16 10:12:50|734812.9|733812.9|734838.2|733838.2|734838.2|733838.2|734804.3|733804.3|24
1629108780000|2021-08-16 10:13:00|734840.6|733840.6|734836.8|733836.8|734845.9|733845.9|734813.9|733813.9|27
1629108790000|2021-08-16 10:13:10|734840.8|733840.8|734849.7|733849.7|734849.7|733849.7|734838|733838|22
1629108800000|2021-08-16 10:13:20|734848.6|733848.6|734851.2|733851.2|734851.7|733851.7|734843.6|733843.6|23
1629108810000|2021-08-16 10:13:30|734849.3|733849.3|734853.9|733853.9|734856.7|733856.7|734849.3|733849.3|19
1629108820000|2021-08-16 10:13:40|734854.3|733854.3|734854.9|733854.9|734855.6|733855.6|734854|733854|9
1629108830000|2021-08-16 10:13:50|734855|733855|734858.9|733858.9|734858.9|733858.9|734855|733855|13
1629108840000|2021-08-16 10:14:00|734857.9|733857.9|734914.2|733914.2|734914.2|733914.2|734847.9|733847.9|30
1629108850000|2021-08-16 10:14:10|734914.6|733914.6|734959.7|733959.7|734966.8|733966.8|734914.1|733914.1|27
1629108860000|2021-08-16 10:14:20|734958.2|733958.2|734972.4|733972.4|734972.4|733972.4|734947.9|733947.9|23
1629108870000|2021-08-16 10:14:30|734971.6|733971.6|734977.2|733977.2|734981.5|733981.5|734971.6|733971.6|12
1629108880000|2021-08-16 10:14:40|734974.5|733974.5|734993.2|733993.2|734998.1|733998.1|734974.5|733974.5|22
1629108890000|2021-08-16 10:14:50|734992.5|733992.5|734974.6|733974.6|734994.3|733994.3|734967|733967|20
1629108900000|2021-08-16 10:15:00|734975|733975|734972.3|733972.3|734977.4|733977.4|734969.3|733969.3|17
1629108910000|2021-08-16 10:15:10|734973|733973|735083.8|734083.8|735093.6|734093.6|734970.6|733970.6|28
1629108920000|2021-08-16 10:15:20|735082.4|734082.4|735075.2|734075.2|735082.4|734082.4|735046.6|734046.6|28
1629108930000|2021-08-16 10:15:30|735079.1|734079.1|735080.6|734080.6|735087.7|734087.7|735077.9|734077.9|26
1629108940000|2021-08-16 10:15:40|735078.8|734078.8|735114.2|734114.2|735114.2|734114.2|735075|734075|20
1629108950000|2021-08-16 10:15:50|735106.8|734106.8|735084.3|734084.3|735111.1|734111.1|735084.3|734084.3|32
1629108960000|2021-08-16 10:16:00|735084.7|734084.7|735051.5|734051.5|735084.7|734084.7|735046|734046|25
1629108970000|2021-08-16 10:16:10|735051|734051|735013.5|734013.5|735051|734051|735001.9|734001.9|27
1629108980000|2021-08-16 10:16:20|735013.6|734013.6|735008.1|734008.1|735017.3|734017.3|735005.2|734005.2|28
1629108990000|2021-08-16 10:16:30|735005.8|734005.8|735022.9|734022.9|735024|734024|735002.2|734002.2|31
1629109000000|2021-08-16 10:16:40|735022.4|734022.4|735020.1|734020.1|735022.9|734022.9|735017.6|734017.6|20
1629109010000|2021-08-16 10:16:50|735019.7|734019.7|735006.2|734006.2|735019.7|734019.7|735000.5|734000.5|20
1629109020000|2021-08-16 10:17:00|735006.5|734006.5|735039.5|734039.5|735044.2|734044.2|735006.1|734006.1|27
1629109030000|2021-08-16 10:17:10|735039.2|734039.2|735060.5|734060.5|735066.1|734066.1|735028.2|734028.2|25
1629109040000|2021-08-16 10:17:20|735062.1|734062.1|734960.2|733960.2|735062.1|734062.1|734951.3|733951.3|33
1629109050000|2021-08-16 10:17:30|734960.5|733960.5|735009.1|734009.1|735011.3|734011.3|734959.4|733959.4|28
1629109060000|2021-08-16 10:17:40|735009.4|734009.4|735008|734008|735012.8|734012.8|735007.9|734007.9|15
1629109070000|2021-08-16 10:17:50|735006.8|734006.8|734983.8|733983.8|735023.9|734023.9|734975.5|733975.5|25
1629109080000|2021-08-16 10:18:00|734983.2|733983.2|735007.4|734007.4|735013.8|734013.8|734974.9|733974.9|26
1629109090000|2021-08-16 10:18:10|735008.2|734008.2|735032.7|734032.7|735042.3|734042.3|735005.5|734005.5|24
1629109100000|2021-08-16 10:18:20|735032.1|734032.1|735050.7|734050.7|735050.7|734050.7|735009.2|734009.2|28
1629109110000|2021-08-16 10:18:30|735047.9|734047.9|734975|733975|735050|734050|734967.8|733967.8|26
1629109120000|2021-08-16 10:18:40|734982.9|733982.9|734986.6|733986.6|734988.8|733988.8|734974.7|733974.7|18
1629109130000|2021-08-16 10:18:50|734988.1|733988.1|734949.5|733949.5|735010.3|734010.3|734949.5|733949.5|25
1629109140000|2021-08-16 10:19:00|734953.4|733953.4|734935.3|733935.3|734954.5|733954.5|734931.7|733931.7|30
1629109150000|2021-08-16 10:19:10|734936.1|733936.1|734934.3|733934.3|734939.8|733939.8|734930.8|733930.8|25
1629109160000|2021-08-16 10:19:20|734932.5|733932.5|734926.2|733926.2|734932.5|733932.5|734926.2|733926.2|13
1629109170000|2021-08-16 10:19:30|734927.4|733927.4|734855.3|733855.3|734932.3|733932.3|734843.2|733843.2|27
1629109180000|2021-08-16 10:19:40|734854.2|733854.2|734828.6|733828.6|734856|733856|734828.6|733828.6|32
1629109190000|2021-08-16 10:19:50|734836.2|733836.2|734844.8|733844.8|734848.5|733848.5|734835.2|733835.2|31
1629109200000|2021-08-16 10:20:00|734844.9|733844.9|734867|733867|734871.7|733871.7|734841.7|733841.7|34
1629109210000|2021-08-16 10:20:10|734868.3|733868.3|734863.9|733863.9|734869|733869|734862.1|733862.1|27
1629109220000|2021-08-16 10:20:20|734866.9|733866.9|734885.3|733885.3|734885.9|733885.9|734865.3|733865.3|27
1629109230000|2021-08-16 10:20:30|734885.6|733885.6|734863.4|733863.4|734885.6|733885.6|734847.8|733847.8|29
1629109240000|2021-08-16 10:20:40|734864.1|733864.1|734861.6|733861.6|734864.1|733864.1|734829.3|733829.3|25
1629109250000|2021-08-16 10:20:50|734859.3|733859.3|734860.3|733860.3|734863.4|733863.4|734857.8|733857.8|20
1629109260000|2021-08-16 10:21:00|734859.6|733859.6|734874.4|733874.4|734888.8|733888.8|734859.6|733859.6|15
1629109270000|2021-08-16 10:21:10|734883.7|733883.7|734899.5|733899.5|734899.5|733899.5|734855|733855|26
1629109280000|2021-08-16 10:21:20|734898.6|733898.6|734857.5|733857.5|734898.6|733898.6|734834.4|733834.4|29
1629109290000|2021-08-16 10:21:30|734865.9|733865.9|734863.8|733863.8|734890.7|733890.7|734858.1|733858.1|30
1629109300000|2021-08-16 10:21:40|734832.8|733832.8|734841.7|733841.7|734860.1|733860.1|734813.8|733813.8|31
1629109310000|2021-08-16 10:21:50|734833.1|733833.1|734840.2|733840.2|734848.6|733848.6|734821.8|733821.8|23
1629109320000|2021-08-16 10:22:00|734835.2|733835.2|734858.6|733858.6|734861.5|733861.5|734831.1|733831.1|29
1629109330000|2021-08-16 10:22:10|734858.3|733858.3|734835.7|733835.7|734858.3|733858.3|734834.2|733834.2|18
1629109340000|2021-08-16 10:22:20|734836.9|733836.9|734836.8|733836.8|734845.1|733845.1|734833.7|733833.7|16
1629109350000|2021-08-16 10:22:30|734850.4|733850.4|734846.5|733846.5|734854.6|733854.6|734841.5|733841.5|21
1629109360000|2021-08-16 10:22:40|734846.6|733846.6|734859.3|733859.3|734867|733867|734842.5|733842.5|13
1629109370000|2021-08-16 10:22:50|734861.5|733861.5|734884.9|733884.9|734884.9|733884.9|734861|733861|25
1629109380000|2021-08-16 10:23:00|734885.4|733885.4|734874|733874|734897.5|733897.5|734874|733874|31
1629109390000|2021-08-16 10:23:10|734876.2|733876.2|734879.3|733879.3|734881.9|733881.9|734870|733870|23
1629109400000|2021-08-16 10:23:20|734878.6|733878.6|734920.7|733920.7|734921.5|733921.5|734878|733878|23
1629109410000|2021-08-16 10:23:30|734915.1|733915.1|734898.7|733898.7|734917.1|733917.1|734893.5|733893.5|29
1629109420000|2021-08-16 10:23:40|734898.5|733898.5|734878.9|733878.9|734903.3|733903.3|734877.6|733877.6|32
1629109430000|2021-08-16 10:23:50|734880.8|733880.8|734960|733960|734966.2|733966.2|734879.7|733879.7|30
1629109440000|2021-08-16 10:24:00|734960.7|733960.7|734991.8|733991.8|735003.8|734003.8|734959.3|733959.3|31
1629109450000|2021-08-16 10:24:10|734990.7|733990.7|734999|733999|735001.3|734001.3|734979.6|733979.6|29
1629109460000|2021-08-16 10:24:20|734999.1|733999.1|734920.1|733920.1|735021.8|734021.8|734918.6|733918.6|39
1629109470000|2021-08-16 10:24:30|734922|733922|734876.1|733876.1|734922|733922|734870.3|733870.3|33
1629109480000|2021-08-16 10:24:40|734879.5|733879.5|734853.5|733853.5|734882.6|733882.6|734843.5|733843.5|28
1629109490000|2021-08-16 10:24:50|734860.5|733860.5|734858.7|733858.7|734879.9|733879.9|734854.4|733854.4|30
1629109500000|2021-08-16 10:25:00|734857|733857|734870.5|733870.5|734877.3|733877.3|734852.1|733852.1|30
1629109510000|2021-08-16 10:25:10|734873.7|733873.7|734844|733844|734873.7|733873.7|734831.5|733831.5|32
1629109520000|2021-08-16 10:25:20|734837.4|733837.4|734838.9|733838.9|734850.3|733850.3|734833.9|733833.9|27
1629109530000|2021-08-16 10:25:30|734840.6|733840.6|734859.5|733859.5|734859.5|733859.5|734840.6|733840.6|25
1629109540000|2021-08-16 10:25:40|734857.9|733857.9|734847.4|733847.4|734877.3|733877.3|734847|733847|32
1629109550000|2021-08-16 10:25:50|734853.3|733853.3|734844.1|733844.1|734854.7|733854.7|734839.7|733839.7|26
1629109560000|2021-08-16 10:26:00|734842.2|733842.2|734862.2|733862.2|734862.2|733862.2|734838.1|733838.1|30
1629109570000|2021-08-16 10:26:10|734859.3|733859.3|734866|733866|734866|733866|734849.9|733849.9|28
1629109580000|2021-08-16 10:26:20|734865.9|733865.9|734846.4|733846.4|734865.9|733865.9|734842.6|733842.6|34
1629109590000|2021-08-16 10:26:30|734848.9|733848.9|734868.8|733868.8|734869.2|733869.2|734848.6|733848.6|25
1629109600000|2021-08-16 10:26:40|734863.1|733863.1|734842.6|733842.6|734884.5|733884.5|734839.7|733839.7|26
1629109610000|2021-08-16 10:26:50|734854.6|733854.6|734845.1|733845.1|734862.4|733862.4|734832.6|733832.6|30
1629109620000|2021-08-16 10:27:00|734844|733844|734904.7|733904.7|734904.7|733904.7|734830.2|733830.2|31
1629109630000|2021-08-16 10:27:10|734901.7|733901.7|734895.6|733895.6|734904.8|733904.8|734891.7|733891.7|26
1629109640000|2021-08-16 10:27:20|734897.8|733897.8|734881.9|733881.9|734897.8|733897.8|734844.1|733844.1|23
1629109650000|2021-08-16 10:27:30|734883.7|733883.7|734826.1|733826.1|734886.1|733886.1|734814.1|733814.1|26
1629109660000|2021-08-16 10:27:40|734820.9|733820.9|734796.4|733796.4|734823.4|733823.4|734781.9|733781.9|29
1629109670000|2021-08-16 10:27:50|734794.1|733794.1|734790.5|733790.5|734796.8|733796.8|734773.3|733773.3|29
1629109680000|2021-08-16 10:28:00|734797.9|733797.9|734779.3|733779.3|734802|733802|734776.6|733776.6|32
1629109690000|2021-08-16 10:28:10|734786.7|733786.7|734764.3|733764.3|734786.7|733786.7|734755.5|733755.5|21
1629109700000|2021-08-16 10:28:20|734762.9|733762.9|734763.7|733763.7|734764.7|733764.7|734760.6|733760.6|18
1629109710000|2021-08-16 10:28:30|734765.7|733765.7|734781.4|733781.4|734781.4|733781.4|734764.3|733764.3|22
1629109720000|2021-08-16 10:28:40|734781.6|733781.6|734768.4|733768.4|734781.6|733781.6|734760.2|733760.2|20
1629109730000|2021-08-16 10:28:50|734768.5|733768.5|734746|733746|734772.9|733772.9|734745.8|733745.8|17
1629109740000|2021-08-16 10:29:00|734750.3|733750.3|734737.4|733737.4|734766.2|733766.2|734728.7|733728.7|24
1629109750000|2021-08-16 10:29:10|734741.9|733741.9|734721.4|733721.4|734744.3|733744.3|734721.4|733721.4|21
1629109760000|2021-08-16 10:29:20|734721.5|733721.5|734722.3|733722.3|734726|733726|734721.3|733721.3|20
1629109770000|2021-08-16 10:29:30|734720.3|733720.3|734708.3|733708.3|734725.2|733725.2|734707.7|733707.7|18
1629109780000|2021-08-16 10:29:40|734705.9|733705.9|734723|733723|734740.2|733740.2|734705.9|733705.9|29
1629109790000|2021-08-16 10:29:50|734730.9|733730.9|734718.4|733718.4|734730.9|733730.9|734712.3|733712.3|21
1629109800000|2021-08-16 10:30:00|734715.8|733715.8|734628.4|733628.4|734721.9|733721.9|734623.8|733623.8|39
1629109810000|2021-08-16 10:30:10|734638|733638|734643.3|733643.3|734664.6|733664.6|734637.6|733637.6|38
1629109820000|2021-08-16 10:30:20|734642.8|733642.8|734632.6|733632.6|734647.6|733647.6|734625.3|733625.3|40
1629109830000|2021-08-16 10:30:30|734636.4|733636.4|734624.9|733624.9|734655|733655|734624.9|733624.9|35
1629109840000|2021-08-16 10:30:40|734629.4|733629.4|734651|733651|734661.2|733661.2|734625.1|733625.1|32
1629109850000|2021-08-16 10:30:50|734652.5|733652.5|734649.9|733649.9|734664.7|733664.7|734647|733647|32
1629109860000|2021-08-16 10:31:00|734649.5|733649.5|734643|733643|734663.3|733663.3|734642.8|733642.8|35
1629109870000|2021-08-16 10:31:10|734642.2|733642.2|734632.4|733632.4|734642.2|733642.2|734630.4|733630.4|27
1629109880000|2021-08-16 10:31:20|734632.8|733632.8|734636.4|733636.4|734636.4|733636.4|734627.4|733627.4|19
1629109890000|2021-08-16 10:31:30|734634.3|733634.3|734632.9|733632.9|734639.8|733639.8|734628.6|733628.6|20
1629109900000|2021-08-16 10:31:40|734632.8|733632.8|734631.9|733631.9|734635.6|733635.6|734631.5|733631.5|31
1629109910000|2021-08-16 10:31:50|734631.7|733631.7|734566.8|733566.8|734631.7|733631.7|734566.8|733566.8|28
1629109920000|2021-08-16 10:32:00|734568.1|733568.1|734556.8|733556.8|734569.5|733569.5|734553.2|733553.2|34
1629109930000|2021-08-16 10:32:10|734556.1|733556.1|734555.2|733555.2|734567.8|733567.8|734553.2|733553.2|32
1629109940000|2021-08-16 10:32:20|734567.7|733567.7|734686.8|733686.8|735217.6|733720.4|734566.2|733201.7|36
1629109950000|2021-08-16 10:32:30|734688.4|733688.4|734688.3|733688.3|734692.4|733692.4|734687.8|733687.8|22
1629109960000|2021-08-16 10:32:40|734688|733688|734644|733644|735174.9|733697.6|734641.1|733174.9|32
1629109970000|2021-08-16 10:32:50|734637.2|733637.2|734558.1|733558.1|734645.7|733645.7|734556.6|733556.6|31
1629109980000|2021-08-16 10:33:00|734558|733558|734539.6|733539.6|734564.9|733564.9|734527.9|733527.9|35
1629109990000|2021-08-16 10:33:10|734543|733543|734550.1|733550.1|734558|733558|734539.5|733539.5|33
1629110000000|2021-08-16 10:33:20|734549.4|733549.4|734553.4|733553.4|734555.2|733555.2|734547.9|733547.9|26
1629110010000|2021-08-16 10:33:30|734552.6|733552.6|734537.9|733537.9|734556.8|733556.8|734527.7|733527.7|26
1629110020000|2021-08-16 10:33:40|734535.1|733535.1|734425.4|733425.4|734545.8|733545.8|734425.4|733425.4|31
1629110030000|2021-08-16 10:33:50|734425.6|733425.6|734439.4|733439.4|734441.5|733441.5|734421.4|733421.4|30
1629110040000|2021-08-16 10:34:00|734440.1|733440.1|734386.2|733386.2|734449.3|733449.3|734312|733312|31
1629110050000|2021-08-16 10:34:10|734385.1|733385.1|734430.1|733430.1|734431|733431|734374.6|733374.6|39
1629110060000|2021-08-16 10:34:20|734433.6|733433.6|734462.3|733462.3|734462.3|733462.3|734428.8|733428.8|35
1629110070000|2021-08-16 10:34:30|734463.4|733463.4|734474.2|733474.2|734475.4|733475.4|734462.5|733462.5|30
1629110080000|2021-08-16 10:34:40|734473.2|733473.2|734465.2|733465.2|734473.2|733473.2|734462.5|733462.5|21
1629110090000|2021-08-16 10:34:50|734469.3|733469.3|734463.4|733463.4|734469.6|733469.6|734463.1|733463.1|17
1629110100000|2021-08-16 10:35:00|734463.9|733463.9|734472.8|733472.8|734475.7|733475.7|734462.7|733462.7|14
1629110110000|2021-08-16 10:35:10|734474.5|733474.5|734492.5|733492.5|734497.2|733497.2|734474.2|733474.2|26
1629110120000|2021-08-16 10:35:20|734492.6|733492.6|734503.6|733503.6|734512.2|733512.2|734489.1|733489.1|18
1629110130000|2021-08-16 10:35:30|734505.2|733505.2|734496|733496|734505.6|733505.6|734496|733496|18
1629110140000|2021-08-16 10:35:40|734497|733497|734495|733495|734499.1|733499.1|734494.9|733494.9|18
1629110150000|2021-08-16 10:35:50|734494.9|733494.9|734507.7|733507.7|734509.3|733509.3|734481.1|733481.1|31
1629110160000|2021-08-16 10:36:00|734511.6|733511.6|734509.3|733509.3|734511.6|733511.6|734506.5|733506.5|30
1629110170000|2021-08-16 10:36:10|734508.1|733508.1|734508.7|733508.7|734512.8|733512.8|734496.3|733496.3|35
1629110180000|2021-08-16 10:36:20|734507.9|733507.9|734492.1|733492.1|735016.1|733517.1|734472.8|733015.8|37
1629110190000|2021-08-16 10:36:30|734477.9|733477.9|734506.1|733506.1|735002.2|733515|734477.9|732990.9|37
1629110200000|2021-08-16 10:36:40|734505.1|733505.1|734523.5|733523.5|734529.6|733529.6|734499.4|733499.4|33
1629110210000|2021-08-16 10:36:50|734536.6|733536.6|734519.8|733519.8|734536.6|733536.6|734518.7|733518.7|26
1629110220000|2021-08-16 10:37:00|734521.3|733521.3|734541.7|733541.7|734558.3|733558.3|734515.3|733515.3|23
1629110230000|2021-08-16 10:37:10|734546.9|733546.9|734553.2|733553.2|734557.9|733557.9|734525.7|733525.7|34
1629110240000|2021-08-16 10:37:20|734554.1|733554.1|734526.2|733526.2|734554.1|733554.1|734526.2|733526.2|33
1629110250000|2021-08-16 10:37:30|734525.8|733525.8|734537.2|733537.2|734551.8|733551.8|734522.3|733522.3|30
1629110260000|2021-08-16 10:37:40|734536.4|733536.4|734521.6|733521.6|734552|733552|734521.6|733521.6|27
1629110270000|2021-08-16 10:37:50|734519.6|733519.6|734534.5|733534.5|734550.7|733550.7|734519.6|733519.6|27
1629110280000|2021-08-16 10:38:00|734538.2|733538.2|734559.4|733559.4|734568.9|733568.9|734534|733534|32
1629110290000|2021-08-16 10:38:10|734559.5|733559.5|734532.4|733532.4|734559.5|733559.5|734526.8|733526.8|36
1629110300000|2021-08-16 10:38:20|734539.2|733539.2|734534.7|733534.7|734539.2|733539.2|734529.5|733529.5|19
1629110310000|2021-08-16 10:38:30|734536.7|733536.7|734529.4|733529.4|734547.2|733547.2|734527.1|733527.1|35
1629110320000|2021-08-16 10:38:40|734534.1|733534.1|734545.6|733545.6|734554.8|733554.8|734530.6|733530.6|30
1629110330000|2021-08-16 10:38:50|734545.3|733545.3|734527.7|733527.7|734549.9|733549.9|734527.5|733527.5|32
1629110340000|2021-08-16 10:39:00|734529.3|733529.3|734534.3|733534.3|734563.7|733563.7|734520.1|733520.1|37
1629110350000|2021-08-16 10:39:10|734534.8|733534.8|734528.3|733528.3|734539.5|733539.5|734524.7|733524.7|23
1629110360000|2021-08-16 10:39:20|734528|733528|734536.3|733536.3|734536.3|733536.3|734498.6|733498.6|29
1629110370000|2021-08-16 10:39:30|734534.6|733534.6|734534.1|733534.1|734542.4|733542.4|734532.5|733532.5|18
1629110380000|2021-08-16 10:39:40|734534.4|733534.4|734515.8|733515.8|734534.4|733534.4|734514.3|733514.3|30
1629110390000|2021-08-16 10:39:50|734520.2|733520.2|734524.9|733524.9|734536.2|733536.2|734516.1|733516.1|21
1629110400000|2021-08-16 10:40:00|734526.2|733526.2|734523.6|733523.6|734527.5|733527.5|734519|733519|23
1629110410000|2021-08-16 10:40:10|734523.4|733523.4|734516.4|733516.4|734532.3|733532.3|734490.5|733490.5|29
1629110420000|2021-08-16 10:40:20|734509.3|733509.3|734500.3|733500.3|734522.8|733522.8|734470.2|733470.2|28
1629110430000|2021-08-16 10:40:30|734501|733501|734525.9|733525.9|734540.2|733540.2|734496.8|733496.8|32
1629110440000|2021-08-16 10:40:40|734532.4|733532.4|734535.8|733535.8|734541.3|733541.3|734524.5|733524.5|36
1629110450000|2021-08-16 10:40:50|734535.6|733535.6|734539.4|733539.4|734543.8|733543.8|734525.8|733525.8|30
1629110460000|2021-08-16 10:41:00|734536.3|733536.3|734532.7|733532.7|734548.8|733548.8|734518.5|733518.5|31
1629110470000|2021-08-16 10:41:10|734547.7|733547.7|734534.2|733534.2|734549.4|733549.4|734529.4|733529.4|34
1629110480000|2021-08-16 10:41:20|734532.2|733532.2|734528.8|733528.8|734542.4|733542.4|734528.8|733528.8|28
1629110490000|2021-08-16 10:41:30|734530.9|733530.9|734538.5|733538.5|734544.7|733544.7|734529.7|733529.7|29
1629110500000|2021-08-16 10:41:40|734544.3|733544.3|734537|733537|734546.4|733546.4|734535.4|733535.4|21
1629110510000|2021-08-16 10:41:50|734538.3|733538.3|734539.8|733539.8|734552.9|733552.9|734535.9|733535.9|23
1629110520000|2021-08-16 10:42:00|734539.2|733539.2|734567.1|733567.1|734574.1|733574.1|734539.2|733539.2|34
1629110530000|2021-08-16 10:42:10|734561.8|733561.8|734566|733566|734579.9|733579.9|734559.6|733559.6|32
1629110540000|2021-08-16 10:42:20|734576.7|733576.7|734514.8|733514.8|734594.8|733594.8|734506.8|733506.8|29
1629110550000|2021-08-16 10:42:30|734509.3|733509.3|734514.1|733514.1|734517.3|733517.3|734509.3|733509.3|22
1629110560000|2021-08-16 10:42:40|734515.1|733515.1|734517.6|733517.6|734521.2|733521.2|734513.5|733513.5|24
1629110570000|2021-08-16 10:42:50|734515.7|733515.7|734515|733515|734520.8|733520.8|734508|733508|26
1629110580000|2021-08-16 10:43:00|734511.1|733511.1|734505.3|733505.3|734522.5|733522.5|734450.4|733450.4|27
1629110590000|2021-08-16 10:43:10|734496.6|733496.6|734462.6|733462.6|734502.2|733502.2|734462.3|733462.3|21
1629110600000|2021-08-16 10:43:20|734464|733464|734485.5|733485.5|734487.8|733487.8|734462.9|733462.9|23
1629110610000|2021-08-16 10:43:30|734486|733486|734449.9|733449.9|734488|733488|734449.9|733449.9|26
1629110620000|2021-08-16 10:43:40|734444.3|733444.3|734543|733543|734551.5|733551.5|734444.3|733444.3|35
1629110630000|2021-08-16 10:43:50|734542.2|733542.2|734549.8|733549.8|734550.9|733550.9|734538.6|733538.6|22
1629110640000|2021-08-16 10:44:00|734549.2|733549.2|734545|733545|734557.5|733557.5|734544.8|733544.8|23
1629110650000|2021-08-16 10:44:10|734546.5|733546.5|734557.4|733557.4|734563.9|733563.9|734544.6|733544.6|26
1629110660000|2021-08-16 10:44:20|734555.4|733555.4|734591.7|733591.7|734603.2|733603.2|734551.2|733551.2|30
1629110670000|2021-08-16 10:44:30|734610|733610|734578.2|733578.2|734610|733610|734577.4|733577.4|21
1629110680000|2021-08-16 10:44:40|734577.4|733577.4|734565.4|733565.4|734581.5|733581.5|734563.6|733563.6|20
1629110690000|2021-08-16 10:44:50|734563.4|733563.4|734560.2|733560.2|734575.8|733575.8|734556.7|733556.7|21
1629110700000|2021-08-16 10:45:00|734559.5|733559.5|734550.5|733550.5|734561.7|733561.7|734550.5|733550.5|16
1629110710000|2021-08-16 10:45:10|734561.3|733561.3|734556.3|733556.3|734561.3|733561.3|734553.4|733553.4|24
1629110720000|2021-08-16 10:45:20|734551.2|733551.2|734553.8|733553.8|734553.8|733553.8|734550.3|733550.3|8
1629110730000|2021-08-16 10:45:30|734554.2|733554.2|734551.3|733551.3|734554.2|733554.2|734551.3|733551.3|8
1629110740000|2021-08-16 10:45:40|734551.8|733551.8|734557|733557|734563.7|733563.7|734551.8|733551.8|13
1629110750000|2021-08-16 10:45:50|734556.9|733556.9|734552.6|733552.6|734563.4|733563.4|734552|733552|16
1629110760000|2021-08-16 10:46:00|734552.5|733552.5|734564.2|733564.2|734564.6|733564.6|734551.1|733551.1|17
1629110770000|2021-08-16 10:46:10|734552.1|733552.1|734552.9|733552.9|734564.9|733564.9|734552.1|733552.1|19
1629110780000|2021-08-16 10:46:20|734553.4|733553.4|734551.4|733551.4|734565|733565|734551.1|733551.1|16
1629110790000|2021-08-16 10:46:30|734551.5|733551.5|734551.9|733551.9|734562.7|733562.7|734551.1|733551.1|17
1629110800000|2021-08-16 10:46:40|734551.2|733551.2|734550.2|733550.2|734563.5|733563.5|734521.9|733521.9|29
1629110810000|2021-08-16 10:46:50|734549.4|733549.4|734568.4|733568.4|734568.4|733568.4|734547.5|733547.5|13
1629110820000|2021-08-16 10:47:00|734566.8|733566.8|734556.9|733556.9|734566.8|733566.8|734550.1|733550.1|24
1629110830000|2021-08-16 10:47:10|734556.8|733556.8|734562.5|733562.5|734564|733564|734554.2|733554.2|20
1629110840000|2021-08-16 10:47:20|734563.6|733563.6|734568.2|733568.2|734568.2|733568.2|734551.9|733551.9|23
1629110850000|2021-08-16 10:47:30|734569.1|733569.1|734585.1|733585.1|734590.5|733590.5|734559.7|733559.7|25
1629110860000|2021-08-16 10:47:40|734590.3|733590.3|734587.1|733587.1|734590.3|733590.3|734585.1|733585.1|16
1629110870000|2021-08-16 10:47:50|734604.5|733604.5|734589|733589|734604.5|733604.5|734585.2|733585.2|17
1629110880000|2021-08-16 10:48:00|734588|733588|734590.2|733590.2|734598.1|733598.1|734583.9|733583.9|23
1629110890000|2021-08-16 10:48:10|734586.9|733586.9|734591.6|733591.6|734592.3|733592.3|734583.7|733583.7|18
1629110900000|2021-08-16 10:48:20|734593.2|733593.2|734593.3|733593.3|734593.3|733593.3|734584.8|733584.8|20
1629110910000|2021-08-16 10:48:30|734591.5|733591.5|734588.5|733588.5|734592.6|733592.6|734583.9|733583.9|23
1629110920000|2021-08-16 10:48:40|734588.9|733588.9|734584.4|733584.4|734589.6|733589.6|734581.4|733581.4|10
1629110930000|2021-08-16 10:48:50|734586|733586|734579|733579|734592|733592|734576.5|733576.5|19
1629110940000|2021-08-16 10:49:00|734577.1|733577.1|734576.7|733576.7|734582.8|733582.8|734568.3|733568.3|27
1629110950000|2021-08-16 10:49:10|734577.9|733577.9|734573.9|733573.9|734578.4|733578.4|734561.7|733561.7|24
1629110960000|2021-08-16 10:49:20|734568.5|733568.5|734567.6|733567.6|734573.2|733573.2|734567|733567|16
1629110970000|2021-08-16 10:49:30|734568.7|733568.7|734564.1|733564.1|734571.6|733571.6|734557.6|733557.6|22
1629110980000|2021-08-16 10:49:40|734564.7|733564.7|734558.7|733558.7|734571.4|733571.4|734557.8|733557.8|22
1629110990000|2021-08-16 10:49:50|734568.4|733568.4|734582.5|733582.5|734582.8|733582.8|734557.7|733557.7|17
1629111000000|2021-08-16 10:50:00|734581.5|733581.5|734589.1|733589.1|734589.1|733589.1|734570.2|733570.2|17
1629111010000|2021-08-16 10:50:10|734587.8|733587.8|734579|733579|734587.8|733587.8|734578.6|733578.6|14
1629111020000|2021-08-16 10:50:20|734580.6|733580.6|734579.1|733579.1|734580.6|733580.6|734578.2|733578.2|13
1629111030000|2021-08-16 10:50:30|734578.9|733578.9|734578.6|733578.6|734580|733580|734577.5|733577.5|15
1629111040000|2021-08-16 10:50:40|734579.4|733579.4|734580|733580|734580|733580|734576.5|733576.5|17
1629111050000|2021-08-16 10:50:50|734579.5|733579.5|734587.3|733587.3|734587.3|733587.3|734577.7|733577.7|22
1629111060000|2021-08-16 10:51:00|734585.3|733585.3|734578.6|733578.6|734586.1|733586.1|734578.3|733578.3|14
1629111070000|2021-08-16 10:51:10|734581.2|733581.2|734581|733581|734583.9|733583.9|734579.7|733579.7|21
1629111080000|2021-08-16 10:51:20|734580.4|733580.4|734580|733580|734585|733585|734580|733580|18
1629111090000|2021-08-16 10:51:30|734585|733585|734610.4|733610.4|734610.4|733610.4|734580.1|733580.1|21
1629111100000|2021-08-16 10:51:40|734610.7|733610.7|734596.1|733596.1|734610.7|733610.7|734576.6|733576.6|25
1629111110000|2021-08-16 10:51:50|734597.7|733597.7|734633.3|733633.3|734638.5|733638.5|734597.7|733597.7|21
1629111120000|2021-08-16 10:52:00|734637.7|733637.7|734621.7|733621.7|734645.3|733645.3|734621.7|733621.7|24
1629111130000|2021-08-16 10:52:10|734616.6|733616.6|734616.2|733616.2|734635.2|733635.2|734611.7|733611.7|26
1629111140000|2021-08-16 10:52:20|734618.9|733618.9|734639.5|733639.5|734645|733645|734609.9|733609.9|21
1629111150000|2021-08-16 10:52:30|734637.4|733637.4|734652.4|733652.4|734658.3|733658.3|734634.5|733634.5|30
1629111160000|2021-08-16 10:52:40|734652.9|733652.9|734649.7|733649.7|734658.7|733658.7|734634.5|733634.5|25
1629111170000|2021-08-16 10:52:50|734650.8|733650.8|734641.1|733641.1|734655.2|733655.2|734603|733603|26
1629111180000|2021-08-16 10:53:00|734639.8|733639.8|734643|733643|734644.8|733644.8|734627.6|733627.6|30
1629111190000|2021-08-16 10:53:10|734643.1|733643.1|734633.1|733633.1|734643.1|733643.1|734631.5|733631.5|17
1629111200000|2021-08-16 10:53:20|734633|733633|734636.4|733636.4|734637.8|733637.8|734631.8|733631.8|23
1629111210000|2021-08-16 10:53:30|734636.3|733636.3|734611.1|733611.1|734636.4|733636.4|734594.7|733594.7|30
1629111220000|2021-08-16 10:53:40|734613.3|733613.3|734616.5|733616.5|734616.5|733616.5|734604.5|733604.5|19
1629111230000|2021-08-16 10:53:50|734616.1|733616.1|734608.1|733608.1|734616.1|733616.1|734607.2|733607.2|29
1629111240000|2021-08-16 10:54:00|734608.7|733608.7|734597.2|733597.2|734608.7|733608.7|734590.6|733590.6|24
1629111250000|2021-08-16 10:54:10|734593.9|733593.9|734586|733586|734593.9|733593.9|734585.1|733585.1|24
1629111260000|2021-08-16 10:54:20|734583.7|733583.7|734606.1|733606.1|734607.9|733607.9|734582.8|733582.8|24
1629111270000|2021-08-16 10:54:30|734606.7|733606.7|734594.6|733594.6|734608.4|733608.4|734594.4|733594.4|17
1629111280000|2021-08-16 10:54:40|734594.5|733594.5|734594|733594|734594.5|733594.5|734591.6|733591.6|18
1629111290000|2021-08-16 10:54:50|734594.4|733594.4|734596.7|733596.7|734597|733597|734592.2|733592.2|19
1629111300000|2021-08-16 10:55:00|734596.3|733596.3|734590.8|733590.8|734600.5|733600.5|734588.1|733588.1|26
1629111310000|2021-08-16 10:55:10|734589.7|733589.7|734582.4|733582.4|734590.6|733590.6|734573.5|733573.5|20
1629111320000|2021-08-16 10:55:20|734583.4|733583.4|734572|733572|734583.4|733583.4|734521.9|733521.9|24
1629111330000|2021-08-16 10:55:30|734575.9|733575.9|734576.9|733576.9|734586.3|733586.3|734572.6|733572.6|18
1629111340000|2021-08-16 10:55:40|734576.3|733576.3|734576.4|733576.4|734592|733592|734576.3|733576.3|19
1629111350000|2021-08-16 10:55:50|734575.6|733575.6|734574.4|733574.4|734577.5|733577.5|734572.1|733572.1|19
1629111360000|2021-08-16 10:56:00|734573.4|733573.4|734568.8|733568.8|734574.8|733574.8|734559.5|733559.5|25
1629111370000|2021-08-16 10:56:10|734569.3|733569.3|734568.6|733568.6|734570.2|733570.2|734565|733565|20
1629111380000|2021-08-16 10:56:20|734566.2|733566.2|734571.3|733571.3|734571.5|733571.5|734565.4|733565.4|21
1629111390000|2021-08-16 10:56:30|734571.1|733571.1|734578.4|733578.4|734582.8|733582.8|734571.1|733571.1|21
1629111400000|2021-08-16 10:56:40|734578.6|733578.6|734579.7|733579.7|734593.7|733593.7|734576.6|733576.6|24
1629111410000|2021-08-16 10:56:50|734581.1|733581.1|734579.6|733579.6|734592.9|733592.9|734579.5|733579.5|22
1629111420000|2021-08-16 10:57:00|734580|733580|734588.3|733588.3|734593|733593|734577.8|733577.8|32
1629111430000|2021-08-16 10:57:10|734577.6|733577.6|734578.8|733578.8|734591.3|733591.3|734577.5|733577.5|18
1629111440000|2021-08-16 10:57:20|734577.2|733577.2|734589.5|733589.5|734593.9|733593.9|734577.2|733577.2|11
1629111450000|2021-08-16 10:57:30|734590|733590|734635.9|733635.9|734636|733636|734589.4|733589.4|21
1629111460000|2021-08-16 10:57:40|734642.2|733642.2|734616.6|733616.6|734642.2|733642.2|734612.2|733612.2|23
1629111470000|2021-08-16 10:57:50|734618.1|733618.1|734639.9|733639.9|734652.5|733652.5|734614.2|733614.2|21
1629111480000|2021-08-16 10:58:00|734643.5|733643.5|734637.9|733637.9|734643.5|733643.5|734633.9|733633.9|21
1629111490000|2021-08-16 10:58:10|734637.5|733637.5|734645.2|733645.2|734650.7|733650.7|734636|733636|27
1629111500000|2021-08-16 10:58:20|734645.9|733645.9|734630.2|733630.2|734645.9|733645.9|734629.7|733629.7|21
1629111510000|2021-08-16 10:58:30|734629.3|733629.3|734624.2|733624.2|734630.9|733630.9|734619.4|733619.4|18
1629111520000|2021-08-16 10:58:40|734623|733623|734624.1|733624.1|734628.1|733628.1|734620.2|733620.2|17
1629111530000|2021-08-16 10:58:50|734625|733625|734623.6|733623.6|734625.3|733625.3|734618.6|733618.6|19
1629111540000|2021-08-16 10:59:00|734614.8|733614.8|734612.6|733612.6|734623.3|733623.3|734601.7|733601.7|32
1629111550000|2021-08-16 10:59:10|734606.4|733606.4|734615.9|733615.9|734620.5|733620.5|734605.1|733605.1|16
1629111560000|2021-08-16 10:59:20|734615.6|733615.6|734611.5|733611.5|734617.8|733617.8|734610.8|733610.8|21
1629111570000|2021-08-16 10:59:30|734611.1|733611.1|734609|733609|734616.9|733616.9|734604.5|733604.5|22
1629111580000|2021-08-16 10:59:40|734607.3|733607.3|734601.5|733601.5|734610.1|733610.1|734598.8|733598.8|23
1629111590000|2021-08-16 10:59:50|734601.4|733601.4|734579.2|733579.2|734602.6|733602.6|734569.9|733569.9|33
1629111600000|2021-08-16 11:00:00|734565.8|733565.8|734451|733451|734571.3|733571.3|734444.6|733444.6|37
1629111610000|2021-08-16 11:00:10|734467.8|733467.8|734511.6|733511.6|734511.7|733511.7|734463.6|733463.6|38
1629111620000|2021-08-16 11:00:20|734498.4|733498.4|734552.6|733552.6|734558.3|733558.3|734498.4|733498.4|33
1629111630000|2021-08-16 11:00:30|734519.6|733519.6|734542.6|733542.6|734542.6|733542.6|734519.6|733519.6|33
1629111640000|2021-08-16 11:00:40|734542|733542|734491.9|733491.9|734548.1|733548.1|734491.7|733491.7|30
1629111650000|2021-08-16 11:00:50|734492.2|733492.2|734492.3|733492.3|734504.8|733504.8|734481.1|733481.1|29
1629111660000|2021-08-16 11:01:00|734494.4|733494.4|734511.4|733511.4|734513.4|733513.4|734494.4|733494.4|25
1629111670000|2021-08-16 11:01:10|734511.3|733511.3|734524.5|733524.5|734532.5|733532.5|734508.3|733508.3|24
1629111680000|2021-08-16 11:01:20|734522.6|733522.6|734490|733490|734524.9|733524.9|734485.7|733485.7|36
1629111690000|2021-08-16 11:01:30|734490.2|733490.2|734492.9|733492.9|734492.9|733492.9|734488.2|733488.2|17
1629111700000|2021-08-16 11:01:40|734493.9|733493.9|734507|733507|734510.9|733510.9|734491.9|733491.9|26
1629111710000|2021-08-16 11:01:50|734506.3|733506.3|734492.6|733492.6|734508.1|733508.1|734488.9|733488.9|19
1629111720000|2021-08-16 11:02:00|734498.9|733498.9|734485.7|733485.7|734504.6|733504.6|734461.1|733461.1|33
1629111730000|2021-08-16 11:02:10|734482.7|733482.7|734485.9|733485.9|734487.9|733487.9|734472.2|733472.2|20
1629111740000|2021-08-16 11:02:20|734486.3|733486.3|734567.5|733567.5|734574.8|733574.8|734471.4|733471.4|15
1629111750000|2021-08-16 11:02:30|734561.6|733561.6|734559.6|733559.6|734567.8|733567.8|734559.1|733559.1|24
1629111760000|2021-08-16 11:02:40|734559|733559|734563.5|733563.5|734563.5|733563.5|734546|733546|24
1629111770000|2021-08-16 11:02:50|734563.4|733563.4|734553.2|733553.2|734566.6|733566.6|734536.7|733536.7|24
1629111780000|2021-08-16 11:03:00|734554.7|733554.7|734568.2|733568.2|734568.2|733568.2|734535.1|733535.1|25
1629111790000|2021-08-16 11:03:10|734570.1|733570.1|734596.9|733596.9|734605.9|733605.9|734563.3|733563.3|26
1629111800000|2021-08-16 11:03:20|734597.4|733597.4|734609.1|733609.1|734613.6|733613.6|734592.5|733592.5|34
1629111810000|2021-08-16 11:03:30|734609|733609|734598.9|733598.9|734612.4|733612.4|734590.3|733590.3|38
1629111820000|2021-08-16 11:03:40|734600.3|733600.3|734604.8|733604.8|734616.3|733616.3|734595.5|733595.5|35
1629111830000|2021-08-16 11:03:50|734606|733606|734606.6|733606.6|734606.6|733606.6|734594.8|733594.8|28
1629111840000|2021-08-16 11:04:00|734604|733604|734601.1|733601.1|734611.3|733611.3|734591.9|733591.9|32
1629111850000|2021-08-16 11:04:10|734602.6|733602.6|734602.1|733602.1|734611.8|733611.8|734578.5|733578.5|27
1629111860000|2021-08-16 11:04:20|734602.4|733602.4|734598.8|733598.8|734604.8|733604.8|734586.9|733586.9|25
1629111870000|2021-08-16 11:04:30|734601.3|733601.3|734607.7|733607.7|734612.9|733612.9|734589.1|733589.1|28
1629111880000|2021-08-16 11:04:40|734606.9|733606.9|734620.9|733620.9|734622.8|733622.8|734604.9|733604.9|35
1629111890000|2021-08-16 11:04:50|734622.7|733622.7|734622.6|733622.6|734624.6|733624.6|734621.1|733621.1|18
1629111900000|2021-08-16 11:05:00|734623.4|733623.4|734613.2|733613.2|734624.6|733624.6|734610.8|733610.8|34
1629111910000|2021-08-16 11:05:10|734616.2|733616.2|734618.6|733618.6|734626.7|733626.7|734608.5|733608.5|30
1629111920000|2021-08-16 11:05:20|734609.5|733609.5|734623.3|733623.3|734625.7|733625.7|734606|733606|20
1629111930000|2021-08-16 11:05:30|734615.5|733615.5|734610.6|733610.6|734618.1|733618.1|734603.4|733603.4|16
1629111940000|2021-08-16 11:05:40|734610|733610|734640.4|733640.4|734663.4|733663.4|734610|733610|27
1629111950000|2021-08-16 11:05:50|734640.2|733640.2|734660.5|733660.5|734668.5|733668.5|734627.2|733627.2|36
1629111960000|2021-08-16 11:06:00|734663.3|733663.3|734684.3|733684.3|734684.3|733684.3|734633.6|733633.6|27
1629111970000|2021-08-16 11:06:10|734722.9|733722.9|734783.7|733783.7|734803.7|733803.7|734722.9|733722.9|36
1629111980000|2021-08-16 11:06:20|734783.9|733783.9|734794.5|733794.5|734805.6|733805.6|734767|733767|32
1629111990000|2021-08-16 11:06:30|734797.2|733797.2|734810|733810|734836.8|733836.8|734797.2|733797.2|37
1629112000000|2021-08-16 11:06:40|734808.2|733808.2|734810.4|733810.4|734830.6|733830.6|734797.6|733797.6|26
1629112010000|2021-08-16 11:06:50|734809.9|733809.9|734803.5|733803.5|734818.1|733818.1|734803.5|733803.5|25
1629112020000|2021-08-16 11:07:00|734803.7|733803.7|734805|733805|734822.1|733822.1|734802.7|733802.7|27
1629112030000|2021-08-16 11:07:10|734806.3|733806.3|734835.8|733835.8|734837.8|733837.8|734806.3|733806.3|27
1629112040000|2021-08-16 11:07:20|734833.3|733833.3|734808.9|733808.9|734835.3|733835.3|734807.1|733807.1|30
1629112050000|2021-08-16 11:07:30|734819|733819|734822.2|733822.2|734822.2|733822.2|734805|733805|24
1629112060000|2021-08-16 11:07:40|734823|733823|734810.9|733810.9|734823|733823|734808.1|733808.1|23
1629112070000|2021-08-16 11:07:50|734812.6|733812.6|734802.4|733802.4|734816.8|733816.8|734797.6|733797.6|30
1629112080000|2021-08-16 11:08:00|734804.2|733804.2|734819.8|733819.8|734820.8|733820.8|734804.2|733804.2|15
1629112090000|2021-08-16 11:08:10|734819.9|733819.9|734781.9|733781.9|734819.9|733819.9|734752.5|733752.5|31
1629112100000|2021-08-16 11:08:20|734778.8|733778.8|734746.1|733746.1|734787.3|733787.3|734729.8|733729.8|29
1629112110000|2021-08-16 11:08:30|734746.7|733746.7|734772|733772|734772|733772|734731.6|733731.6|29
1629112120000|2021-08-16 11:08:40|734756.1|733756.1|734748.7|733748.7|734786.7|733786.7|734746.5|733746.5|35
1629112130000|2021-08-16 11:08:50|734747.3|733747.3|734752.4|733752.4|734762|733762|734737.8|733737.8|26
1629112140000|2021-08-16 11:09:00|734750.7|733750.7|734741.2|733741.2|734754.3|733754.3|734734.2|733734.2|27
1629112150000|2021-08-16 11:09:10|734735.7|733735.7|734747.6|733747.6|734773.1|733773.1|734723.4|733723.4|35
1629112160000|2021-08-16 11:09:20|734743.4|733743.4|734762.2|733762.2|734770.2|733770.2|734737.8|733737.8|32
1629112170000|2021-08-16 11:09:30|734762.5|733762.5|734755.4|733755.4|734764.1|733764.1|734745.4|733745.4|25
1629112180000|2021-08-16 11:09:40|734755.7|733755.7|734747.8|733747.8|734763.4|733763.4|734740.3|733740.3|27
1629112190000|2021-08-16 11:09:50|734759.2|733759.2|734764|733764|734774.2|733774.2|734744.2|733744.2|24
1629112200000|2021-08-16 11:10:00|734773.3|733773.3|734755|733755|734774.3|733774.3|734753.5|733753.5|25
1629112210000|2021-08-16 11:10:10|734760.6|733760.6|734764.1|733764.1|734768.5|733768.5|734750.2|733750.2|31
1629112220000|2021-08-16 11:10:20|734764|733764|734758|733758|734768.8|733768.8|734755.1|733755.1|24
1629112230000|2021-08-16 11:10:30|734766|733766|734745.4|733745.4|734766|733766|734745.3|733745.3|20
1629112240000|2021-08-16 11:10:40|734745.2|733745.2|734776.9|733776.9|734786.7|733786.7|734743.4|733743.4|26
1629112250000|2021-08-16 11:10:50|734777.2|733777.2|734785.4|733785.4|734797.4|733797.4|734771.1|733771.1|33
1629112260000|2021-08-16 11:11:00|734784|733784|734780.8|733780.8|734802.3|733802.3|734780.1|733780.1|26
1629112270000|2021-08-16 11:11:10|734787.1|733787.1|734795.5|733795.5|734797.8|733797.8|734777.6|733777.6|25
1629112280000|2021-08-16 11:11:20|734799.9|733799.9|734813.2|733813.2|734828.3|733828.3|734794.2|733794.2|31
1629112290000|2021-08-16 11:11:30|734817.1|733817.1|734834.9|733834.9|734841.2|733841.2|734817.1|733817.1|24
1629112300000|2021-08-16 11:11:40|734825|733825|734800.7|733800.7|734833.3|733833.3|734783.4|733783.4|23
1629112310000|2021-08-16 11:11:50|734802.8|733802.8|734802.8|733802.8|734802.8|733802.8|734785.4|733785.4|20
1629112320000|2021-08-16 11:12:00|734808.4|733808.4|734824.3|733824.3|734839.6|733839.6|734795.3|733795.3|34
1629112330000|2021-08-16 11:12:10|734832.1|733832.1|734815.2|733815.2|734832.2|733832.2|734801|733801|28
1629112340000|2021-08-16 11:12:20|734812.9|733812.9|734828.7|733828.7|734830.2|733830.2|734802.8|733802.8|25
1629112350000|2021-08-16 11:12:30|734829.9|733829.9|734860.7|733860.7|734894.3|733894.3|734829.3|733829.3|28
1629112360000|2021-08-16 11:12:40|734872.2|733872.2|734872.3|733872.3|734897.2|733897.2|734858.9|733858.9|26
1629112370000|2021-08-16 11:12:50|734872.9|733872.9|734844.6|733844.6|734872.9|733872.9|734833.1|733833.1|27
1629112380000|2021-08-16 11:13:00|734851|733851|734816.4|733816.4|734857.4|733857.4|734815.5|733815.5|31
1629112390000|2021-08-16 11:13:10|734829.8|733829.8|734910|733910|734910|733910|734829.8|733829.8|22
1629112400000|2021-08-16 11:13:20|734922|733922|734940.8|733940.8|734941.9|733941.9|734894|733894|32
1629112410000|2021-08-16 11:13:30|734941|733941|734938|733938|734945.4|733945.4|734935.7|733935.7|22
1629112420000|2021-08-16 11:13:40|734939.7|733939.7|734940|733940|734942.6|733942.6|734919.9|733919.9|23
1629112430000|2021-08-16 11:13:50|734940.2|733940.2|734943|733943|734943.5|733943.5|734931.1|733931.1|17
1629112440000|2021-08-16 11:14:00|734941.2|733941.2|734940.1|733940.1|734941.7|733941.7|734935.1|733935.1|18
1629112450000|2021-08-16 11:14:10|734948.3|733948.3|734944.4|733944.4|734948.3|733948.3|734929.2|733929.2|16
1629112460000|2021-08-16 11:14:20|734944.2|733944.2|734942.6|733942.6|734944.5|733944.5|734942.2|733942.2|12
1629112470000|2021-08-16 11:14:30|734943.8|733943.8|734935.1|733935.1|734944.9|733944.9|734931.7|733931.7|21
1629112480000|2021-08-16 11:14:40|734925.4|733925.4|734932|733932|734941|733941|734925.4|733925.4|25
1629112490000|2021-08-16 11:14:50|734931.5|733931.5|734938.5|733938.5|734948.5|733948.5|734926.9|733926.9|26
1629112500000|2021-08-16 11:15:00|734947.4|733947.4|734942.1|733942.1|734947.6|733947.6|734932.8|733932.8|18
1629112510000|2021-08-16 11:15:10|734942.9|733942.9|734938.4|733938.4|734945.3|733945.3|734929.5|733929.5|18
1629112520000|2021-08-16 11:15:20|734937.1|733937.1|734930.9|733930.9|734943.7|733943.7|734930.9|733930.9|12
1629112530000|2021-08-16 11:15:30|734933.1|733933.1|734912.2|733912.2|734942.8|733942.8|734904.5|733904.5|24
1629112540000|2021-08-16 11:15:40|734911.4|733911.4|734924.4|733924.4|734924.4|733924.4|734891.4|733891.4|25
1629112550000|2021-08-16 11:15:50|734908.9|733908.9|734966.3|733966.3|734969.7|733969.7|734907.3|733907.3|34
1629112560000|2021-08-16 11:16:00|734977.7|733977.7|734971.1|733971.1|734985.1|733985.1|734965.8|733965.8|28
1629112570000|2021-08-16 11:16:10|734970.3|733970.3|734977.2|733977.2|734977.2|733977.2|734942|733942|31
1629112580000|2021-08-16 11:16:20|734976|733976|735079.2|734079.2|735087.8|734087.8|734967.1|733967.1|36
1629112590000|2021-08-16 11:16:30|735072|734072|734925.6|733925.6|735072|734072|734925.6|733925.6|39
1629112600000|2021-08-16 11:16:40|734933.6|733933.6|734829.3|733829.3|734933.6|733933.6|734817.9|733817.9|35
1629112610000|2021-08-16 11:16:50|734827.9|733827.9|734824.4|733824.4|734838.9|733838.9|734813.9|733813.9|36
1629112620000|2021-08-16 11:17:00|734828.6|733828.6|734840|733840|734853.7|733853.7|734818.5|733818.5|30
1629112630000|2021-08-16 11:17:10|734833.1|733833.1|734800.2|733800.2|734848.7|733848.7|734774.8|733774.8|30
1629112640000|2021-08-16 11:17:20|734800.8|733800.8|734803.5|733803.5|734814.8|733814.8|734799.8|733799.8|26
1629112650000|2021-08-16 11:17:30|734804.3|733804.3|734843.8|733843.8|734862.1|733862.1|734780.3|733780.3|35
1629112660000|2021-08-16 11:17:40|734865|733865|734919|733919|734932.7|733932.7|734854|733854|31
1629112670000|2021-08-16 11:17:50|734921.2|733921.2|734876.1|733876.1|734921.2|733921.2|734861.5|733861.5|31
1629112680000|2021-08-16 11:18:00|734880.5|733880.5|734888.8|733888.8|734892.9|733892.9|734871.8|733871.8|28
1629112690000|2021-08-16 11:18:10|734888.3|733888.3|734932.1|733932.1|734935.4|733935.4|734881.7|733881.7|36
1629112700000|2021-08-16 11:18:20|734933|733933|734933.3|733933.3|734951.7|733951.7|734922.3|733922.3|29
1629112710000|2021-08-16 11:18:30|734934.3|733934.3|734926.1|733926.1|734940.7|733940.7|734919.4|733919.4|25
1629112720000|2021-08-16 11:18:40|734927.1|733927.1|734951|733951|734951.9|733951.9|734921.1|733921.1|27
1629112730000|2021-08-16 11:18:50|734950.5|733950.5|734975.8|733975.8|734975.8|733975.8|734942.6|733942.6|21
1629112740000|2021-08-16 11:19:00|734981.3|733981.3|734968.8|733968.8|734981.3|733981.3|734958.8|733958.8|29
1629112750000|2021-08-16 11:19:10|734968.4|733968.4|734974|733974|734974.8|733974.8|734960.6|733960.6|22
1629112760000|2021-08-16 11:19:20|734974.9|733974.9|735039.7|734039.7|735041.9|734041.9|734964.6|733964.6|28
1629112770000|2021-08-16 11:19:30|735041.9|734041.9|735067.9|734067.9|735071.5|734071.5|735038.9|734038.9|23
1629112780000|2021-08-16 11:19:40|735055.9|734055.9|735067.4|734067.4|735067.4|734067.4|735053.3|734053.3|21
1629112790000|2021-08-16 11:19:50|735068.3|734068.3|735070.9|734070.9|735076.4|734076.4|735059.4|734059.4|25
1629112800000|2021-08-16 11:20:00|735067.7|734067.7|735139.5|734139.5|735168.3|734168.3|735066.6|734066.6|38
1629112810000|2021-08-16 11:20:10|735140.4|734140.4|735109.4|734109.4|735141.9|734141.9|735106.5|734106.5|37
1629112820000|2021-08-16 11:20:20|735112.3|734112.3|735173.5|734173.5|735184.2|734184.2|735110.2|734110.2|36
1629112830000|2021-08-16 11:20:30|735184.2|734184.2|735202|734202|735206.1|734206.1|735171.5|734171.5|37
1629112840000|2021-08-16 11:20:40|735191.2|734191.2|735196.4|734196.4|735206.2|734206.2|735176|734176|32
1629112850000|2021-08-16 11:20:50|735196.6|734196.6|735186.7|734186.7|735200.2|734200.2|735168.2|734168.2|38
1629112860000|2021-08-16 11:21:00|735187.3|734187.3|735176.1|734176.1|735188.6|734188.6|735165|734165|29
1629112870000|2021-08-16 11:21:10|735178.6|734178.6|735175.7|734175.7|735179.5|734179.5|735159.9|734159.9|26
1629112880000|2021-08-16 11:21:20|735175.8|734175.8|735162.9|734162.9|735180.4|734180.4|735162.9|734162.9|23
1629112890000|2021-08-16 11:21:30|735174.5|734174.5|735192|734192|735196.8|734196.8|735174.3|734174.3|25
1629112900000|2021-08-16 11:21:40|735189.9|734189.9|735193.7|734193.7|735199.9|734199.9|735183.1|734183.1|19
1629112910000|2021-08-16 11:21:50|735193.6|734193.6|735194.7|734194.7|735194.7|734194.7|735191.8|734191.8|17
1629112920000|2021-08-16 11:22:00|735201.3|734201.3|735260.9|734260.9|735264.5|734264.5|735193.6|734193.6|35
1629112930000|2021-08-16 11:22:10|735261.3|734261.3|735253|734253|735261.3|734261.3|735243.3|734243.3|30
1629112940000|2021-08-16 11:22:20|735251.1|734251.1|735247.9|734247.9|735256.7|734256.7|735236.3|734236.3|30
1629112950000|2021-08-16 11:22:30|735246.4|734246.4|735239.7|734239.7|735249.3|734249.3|735231.8|734231.8|30
1629112960000|2021-08-16 11:22:40|735225.9|734225.9|735242.7|734242.7|735252.2|734252.2|735225.9|734225.9|25
1629112970000|2021-08-16 11:22:50|735253.8|734253.8|735240.5|734240.5|735253.8|734253.8|735239.1|734239.1|22
1629112980000|2021-08-16 11:23:00|735241.5|734241.5|735240.7|734240.7|735250.5|734250.5|735240|734240|28
1629112990000|2021-08-16 11:23:10|735245.3|734245.3|735255.7|734255.7|735255.9|734255.9|735242|734242|19
1629113000000|2021-08-16 11:23:20|735255.2|734255.2|735258.5|734258.5|735275.4|734275.4|735245.1|734245.1|27
1629113010000|2021-08-16 11:23:30|735271.1|734271.1|735260.1|734260.1|735271.1|734271.1|735257.8|734257.8|29
1629113020000|2021-08-16 11:23:40|735269.7|734269.7|735266.4|734266.4|735272.3|734272.3|735256.5|734256.5|22
1629113030000|2021-08-16 11:23:50|735265.2|734265.2|735259.1|734259.1|735265.3|734265.3|735245.9|734245.9|21
1629113040000|2021-08-16 11:24:00|735260.1|734260.1|735260|734260|735261.5|734261.5|735247.1|734247.1|24
1629113050000|2021-08-16 11:24:10|735259.1|734259.1|735248.6|734248.6|735259.9|734259.9|735247.5|734247.5|15
1629113060000|2021-08-16 11:24:20|735252.2|734252.2|735263.2|734263.2|735263.2|734263.2|735247.8|734247.8|17
1629113070000|2021-08-16 11:24:30|735262.6|734262.6|735257.7|734257.7|735263.2|734263.2|735245.8|734245.8|14
1629113080000|2021-08-16 11:24:40|735257.3|734257.3|735257.9|734257.9|735258.7|734258.7|735245.8|734245.8|16
1629113090000|2021-08-16 11:24:50|735254.9|734254.9|735226.7|734226.7|735257|734257|735213.1|734213.1|26
1629113100000|2021-08-16 11:25:00|735226.2|734226.2|735162.1|734162.1|735226.2|734226.2|735150.6|734150.6|36
1629113110000|2021-08-16 11:25:10|735150.6|734150.6|735161.5|734161.5|735162.4|734162.4|735142|734142|28
1629113120000|2021-08-16 11:25:20|735160.6|734160.6|735145.1|734145.1|735160.6|734160.6|735130|734130|31
1629113130000|2021-08-16 11:25:30|735130.6|734130.6|735058.5|734058.5|735145.1|734145.1|735058.5|734058.5|33
1629113140000|2021-08-16 11:25:40|735058.6|734058.6|735052|734052|735064.2|734064.2|735024.7|734024.7|36
1629113150000|2021-08-16 11:25:50|735043.9|734043.9|735120.5|734120.5|735126.1|734126.1|735041.8|734041.8|32
1629113160000|2021-08-16 11:26:00|735100.9|734100.9|735119.8|734119.8|735134.4|734134.4|735100.9|734100.9|29
1629113170000|2021-08-16 11:26:10|735119.2|734119.2|735073.5|734073.5|735123.9|734123.9|735069.9|734069.9|32
1629113180000|2021-08-16 11:26:20|735088.1|734088.1|735074.5|734074.5|735092.9|734092.9|735073.6|734073.6|27
1629113190000|2021-08-16 11:26:30|735065.7|734065.7|735107.8|734107.8|735113.9|734113.9|735046.9|734046.9|34
1629113200000|2021-08-16 11:26:40|735106.5|734106.5|735055.1|734055.1|735107.1|734107.1|735051.7|734051.7|38
1629113210000|2021-08-16 11:26:50|735037.5|734037.5|734987.5|733987.5|735050.6|734050.6|734983.2|733983.2|33
1629113220000|2021-08-16 11:27:00|734988.1|733988.1|735004.5|734004.5|735007.6|734007.6|734972.9|733972.9|29
1629113230000|2021-08-16 11:27:10|735002.5|734002.5|734993.1|733993.1|735010.8|734010.8|734984.5|733984.5|29
1629113240000|2021-08-16 11:27:20|734992.2|733992.2|735019.2|734019.2|735036.7|734036.7|734988.5|733988.5|29
1629113250000|2021-08-16 11:27:30|735002.2|734002.2|734959.1|733959.1|735022|734022|734959.1|733959.1|30
1629113260000|2021-08-16 11:27:40|734959.9|733959.9|734965.7|733965.7|734978.8|733978.8|734941|733941|31
1629113270000|2021-08-16 11:27:50|734966.2|733966.2|734961.4|733961.4|734985.9|733985.9|734959.3|733959.3|34
1629113280000|2021-08-16 11:28:00|734960.9|733960.9|734937.2|733937.2|734973.6|733973.6|734910.9|733910.9|37
1629113290000|2021-08-16 11:28:10|734928.3|733928.3|734960|733960|734976.4|733976.4|734928.3|733928.3|25
1629113300000|2021-08-16 11:28:20|734960.5|733960.5|734959.5|733959.5|734992.6|733992.6|734945.4|733945.4|37
1629113310000|2021-08-16 11:28:30|734953.5|733953.5|734950.6|733950.6|734973.4|733973.4|734943.9|733943.9|36
1629113320000|2021-08-16 11:28:40|734958.3|733958.3|734930.6|733930.6|734958.3|733958.3|734909|733909|34
1629113330000|2021-08-16 11:28:50|734925.1|733925.1|734844.2|733844.2|734939.1|733939.1|734777.6|733777.6|35
1629113340000|2021-08-16 11:29:00|734872.1|733872.1|734854.1|733854.1|734872.1|733872.1|734839.4|733839.4|31
1629113350000|2021-08-16 11:29:10|734853.4|733853.4|734902.5|733902.5|734917.3|733917.3|734853.4|733853.4|31
1629113360000|2021-08-16 11:29:20|734903.3|733903.3|734906.1|733906.1|734906.1|733906.1|734880.9|733880.9|27
1629113370000|2021-08-16 11:29:30|734913.7|733913.7|734900.9|733900.9|734929.1|733929.1|734874.3|733874.3|33
1629113380000|2021-08-16 11:29:40|734885.2|733885.2|734816.1|733816.1|734885.2|733885.2|734771.5|733771.5|38
1629113390000|2021-08-16 11:29:50|734814.8|733814.8|734830.7|733830.7|734832.8|733832.8|734793.7|733793.7|37
1629113400000|2021-08-16 11:30:00|734820.5|733820.5|734842.5|733842.5|734862.5|733862.5|734810|733810|39
1629113410000|2021-08-16 11:30:10|734828.8|733828.8|734840.6|733840.6|734861|733861|734828.8|733828.8|26
1629113420000|2021-08-16 11:30:20|734840|733840|734817.3|733817.3|734848.1|733848.1|734813.2|733813.2|25
1629113430000|2021-08-16 11:30:30|734816.9|733816.9|734797.7|733797.7|734827.6|733827.6|734784.5|733784.5|32
1629113440000|2021-08-16 11:30:40|734786.1|733786.1|734853.3|733853.3|734862.4|733862.4|734779.6|733779.6|34
1629113450000|2021-08-16 11:30:50|734835.1|733835.1|734865.2|733865.2|734883.7|733883.7|734835.1|733835.1|30
1629113460000|2021-08-16 11:31:00|734867.3|733867.3|734875.8|733875.8|734882.3|733882.3|734854.6|733854.6|33
1629113470000|2021-08-16 11:31:10|734878.1|733878.1|734885.4|733885.4|734914.5|733914.5|734878.1|733878.1|28
1629113480000|2021-08-16 11:31:20|734931.9|733931.9|734927|733927|734946.8|733946.8|734919.8|733919.8|31
1629113490000|2021-08-16 11:31:30|734926.3|733926.3|734920.7|733920.7|734950.2|733950.2|734914.7|733914.7|33
1629113500000|2021-08-16 11:31:40|734934.4|733934.4|734919.3|733919.3|734934.4|733934.4|734908.7|733908.7|25
1629113510000|2021-08-16 11:31:50|734920.2|733920.2|734906.7|733906.7|734934.7|733934.7|734906.4|733906.4|31
1629113520000|2021-08-16 11:32:00|734906.4|733906.4|734924.9|733924.9|734938.5|733938.5|734898.5|733898.5|35
1629113530000|2021-08-16 11:32:10|734925.5|733925.5|734940.5|733940.5|734950.5|733950.5|734913.7|733913.7|35
1629113540000|2021-08-16 11:32:20|734941|733941|734917.6|733917.6|734941.9|733941.9|734895|733895|35
1629113550000|2021-08-16 11:32:30|734917.3|733917.3|734882.3|733882.3|734924.9|733924.9|734851.5|733851.5|33
1629113560000|2021-08-16 11:32:40|734869.4|733869.4|734878.6|733878.6|734891.6|733891.6|734863.1|733863.1|32
1629113570000|2021-08-16 11:32:50|734876.8|733876.8|734879.7|733879.7|734882.3|733882.3|734866|733866|30
1629113580000|2021-08-16 11:33:00|734869.7|733869.7|734992.6|733992.6|735009.4|734009.4|734869.7|733869.7|32
1629113590000|2021-08-16 11:33:10|734992.7|733992.7|734977.7|733977.7|735004|734004|734977|733977|27
1629113600000|2021-08-16 11:33:20|734977|733977|734962.6|733962.6|734989.1|733989.1|734953.9|733953.9|30
1629113610000|2021-08-16 11:33:30|734952|733952|734933.8|733933.8|734973.6|733973.6|734933.8|733933.8|30
1629113620000|2021-08-16 11:33:40|734933.6|733933.6|734935.5|733935.5|734946.5|733946.5|734923.4|733923.4|32
1629113630000|2021-08-16 11:33:50|734945.7|733945.7|734916.8|733916.8|734945.7|733945.7|734905.7|733905.7|30
1629113640000|2021-08-16 11:34:00|734917.2|733917.2|734952.4|733952.4|734955.7|733955.7|734905.8|733905.8|32
1629113650000|2021-08-16 11:34:10|734942.5|733942.5|734955.6|733955.6|734965.4|733965.4|734918.1|733918.1|30
1629113660000|2021-08-16 11:34:20|734946.1|733946.1|734952.9|733952.9|734971.9|733971.9|734934.1|733934.1|37
1629113670000|2021-08-16 11:34:30|734973|733973|734966.5|733966.5|735474|733992.8|734950.1|733474|25
1629113680000|2021-08-16 11:34:40|734964.1|733964.1|735021.1|734021.1|735021.1|734021.1|734949.4|733949.4|36
1629113690000|2021-08-16 11:34:50|735010.5|734010.5|735022.1|734022.1|735036.3|734036.3|734999|733999|31
1629113700000|2021-08-16 11:35:00|735033.8|734033.8|735092.2|734092.2|735112.4|734112.4|735022.2|734022.2|32
1629113710000|2021-08-16 11:35:10|735100.5|734100.5|735046.5|734046.5|735101.3|734101.3|735035.4|734035.4|34
1629113720000|2021-08-16 11:35:20|735047.6|734047.6|735116|734116|735116|734116|735047.6|734047.6|31
1629113730000|2021-08-16 11:35:30|735097.7|734097.7|735139.7|734139.7|735152.3|734152.3|735080.8|734080.8|34
1629113740000|2021-08-16 11:35:40|735132.5|734132.5|735155.4|734155.4|735156.8|734156.8|735132.5|734132.5|32
1629113750000|2021-08-16 11:35:50|735149.1|734149.1|735162.8|734162.8|735162.8|734162.8|735132.7|734132.7|27
1629113760000|2021-08-16 11:36:00|735156.2|734156.2|735207.1|734207.1|735215.2|734215.2|735145.4|734145.4|26
1629113770000|2021-08-16 11:36:10|735192.3|734192.3|735234.3|734234.3|735246|734246|735166.9|734166.9|32
1629113780000|2021-08-16 11:36:20|735233.6|734233.6|735249.5|734249.5|735268.9|734268.9|735228.3|734228.3|35
1629113790000|2021-08-16 11:36:30|735252.8|734252.8|735257.8|734257.8|735262|734262|735238.6|734238.6|31
1629113800000|2021-08-16 11:36:40|735258.7|734258.7|735187|734187|735268.5|734268.5|735176.7|734176.7|27
1629113810000|2021-08-16 11:36:50|735192.4|734192.4|735190|734190|735211|734211|735164.6|734164.6|40
1629113820000|2021-08-16 11:37:00|735186.1|734186.1|735249|734249|735251.7|734251.7|735186.1|734186.1|34
1629113830000|2021-08-16 11:37:10|735248.2|734248.2|735273.2|734273.2|735275.1|734275.1|735231.8|734231.8|33
1629113840000|2021-08-16 11:37:20|735259.3|734259.3|735284.1|734284.1|735284.1|734284.1|735236.3|734236.3|35
1629113850000|2021-08-16 11:37:30|735282.9|734282.9|735413.5|734413.5|735413.5|734413.5|735271.7|734271.7|38
1629113860000|2021-08-16 11:37:40|735401.2|734401.2|735400.7|734400.7|735432.1|734432.1|735393.6|734393.6|35
1629113870000|2021-08-16 11:37:50|735405|734405|735395.5|734395.5|735407.7|734407.7|735378.5|734378.5|31
1629113880000|2021-08-16 11:38:00|735408.5|734408.5|735386.6|734386.6|735410.7|734410.7|735375.8|734375.8|33
1629113890000|2021-08-16 11:38:10|735371|734371|735353.4|734353.4|735396|734396|735328.2|734328.2|36
1629113900000|2021-08-16 11:38:20|735352.1|734352.1|735335.2|734335.2|735361.9|734361.9|735326.3|734326.3|28
1629113910000|2021-08-16 11:38:30|735334|734334|735251.1|734251.1|735348.4|734348.4|735233|734233|39
1629113920000|2021-08-16 11:38:40|735253.1|734253.1|735242.7|734242.7|735258.1|734258.1|735221.5|734221.5|34
1629113930000|2021-08-16 11:38:50|735241.4|734241.4|735207.2|734207.2|735261.3|734261.3|735207.2|734207.2|37
1629113940000|2021-08-16 11:39:00|735210.4|734210.4|735142.4|734142.4|735237.7|734237.7|735123.8|734123.8|39
1629113950000|2021-08-16 11:39:10|735143.6|734143.6|735105.8|734105.8|735143.6|734143.6|735079.2|734079.2|40
1629113960000|2021-08-16 11:39:20|735112.1|734112.1|735162.9|734162.9|735162.9|734162.9|735099.6|734099.6|39
1629113970000|2021-08-16 11:39:30|735163.1|734163.1|735126|734126|735166.5|734166.5|735092.5|734092.5|38
1629113980000|2021-08-16 11:39:40|735119.1|734119.1|735156.4|734156.4|735157.9|734157.9|735113.2|734113.2|29
1629113990000|2021-08-16 11:39:50|735152.2|734152.2|735138.4|734138.4|735164.1|734164.1|735134.3|734134.3|38
1629114000000|2021-08-16 11:40:00|735132.2|734132.2|735097.8|734097.8|735142.3|734142.3|735074.9|734074.9|34
1629114010000|2021-08-16 11:40:10|735096.6|734096.6|735137.9|734137.9|735148.7|734148.7|735088.7|734088.7|34
1629114020000|2021-08-16 11:40:20|735138|734138|735159.1|734159.1|735175.7|734175.7|735135.4|734135.4|26
1629114030000|2021-08-16 11:40:30|735158.7|734158.7|735163.7|734163.7|735178.2|734178.2|735148|734148|33
1629114040000|2021-08-16 11:40:40|735165|734165|735172.5|734172.5|735186.3|734186.3|735164.1|734164.1|26
1629114050000|2021-08-16 11:40:50|735188.5|734188.5|735182.4|734182.4|735207.1|734207.1|735169.9|734169.9|33
1629114060000|2021-08-16 11:41:00|735187.7|734187.7|735170|734170|735190.1|734190.1|735165.1|734165.1|33
1629114070000|2021-08-16 11:41:10|735169.6|734169.6|735140.2|734140.2|735176.6|734176.6|735134.4|734134.4|31
1629114080000|2021-08-16 11:41:20|735139.5|734139.5|735195.6|734195.6|735195.6|734195.6|735137.3|734137.3|29
1629114090000|2021-08-16 11:41:30|735210.8|734210.8|735261.1|734261.1|735262.4|734262.4|735210.8|734210.8|39
1629114100000|2021-08-16 11:41:40|735261.7|734261.7|735158.5|734158.5|735261.7|734261.7|735143.2|734143.2|37
1629114110000|2021-08-16 11:41:50|735158.6|734158.6|735114.4|734114.4|735164.5|734164.5|735089.4|734089.4|35
1629114120000|2021-08-16 11:42:00|735103|734103|735036.7|734036.7|735121.7|734121.7|735036.7|734036.7|35
1629114130000|2021-08-16 11:42:10|735038.7|734038.7|735054.5|734054.5|735059.7|734059.7|735032.4|734032.4|36
1629114140000|2021-08-16 11:42:20|735062.8|734062.8|735031.7|734031.7|735064.8|734064.8|735028.5|734028.5|37
1629114150000|2021-08-16 11:42:30|735030.8|734030.8|735090.9|734090.9|735113.4|734113.4|735028.2|734028.2|37
1629114160000|2021-08-16 11:42:40|735091.2|734091.2|735136.6|734136.6|735144.9|734144.9|735079.5|734079.5|32
1629114170000|2021-08-16 11:42:50|735136.5|734136.5|735152.8|734152.8|735159.3|734159.3|735123.2|734123.2|29
1629114180000|2021-08-16 11:43:00|735153.3|734153.3|735148.8|734148.8|735169.7|734169.7|735131.5|734131.5|24
1629114190000|2021-08-16 11:43:10|735136.4|734136.4|735176.7|734176.7|735182.6|734182.6|735136.4|734136.4|29
1629114200000|2021-08-16 11:43:20|735169.1|734169.1|735142.9|734142.9|735175|734175|735137.2|734137.2|28
1629114210000|2021-08-16 11:43:30|735148.2|734148.2|735115.3|734115.3|735148.2|734148.2|735105.9|734105.9|32
1629114220000|2021-08-16 11:43:40|735115.1|734115.1|735133.2|734133.2|735136.7|734136.7|735106.8|734106.8|29
1629114230000|2021-08-16 11:43:50|735132.6|734132.6|735084.7|734084.7|735133.3|734133.3|735053.7|734053.7|27
1629114240000|2021-08-16 11:44:00|735068.8|734068.8|735092.2|734092.2|735110.2|734110.2|735068.8|734068.8|33
1629114250000|2021-08-16 11:44:10|735092.4|734092.4|735131.8|734131.8|735136|734136|735087.6|734087.6|39
1629114260000|2021-08-16 11:44:20|735131.4|734131.4|735134.4|734134.4|735156.2|734156.2|735129.7|734129.7|33
1629114270000|2021-08-16 11:44:30|735143.4|734143.4|735103.3|734103.3|735143.4|734143.4|735098.5|734098.5|34
1629114280000|2021-08-16 11:44:40|735090.9|734090.9|735061.2|734061.2|735090.9|734090.9|735036.6|734036.6|37
1629114290000|2021-08-16 11:44:50|735071.1|734071.1|735061.4|734061.4|735071.1|734071.1|735029.5|734029.5|33
1629114300000|2021-08-16 11:45:00|735041.9|734041.9|735049.9|734049.9|735065.3|734065.3|735028.2|734028.2|29
1629114310000|2021-08-16 11:45:10|735050.4|734050.4|735067.2|734067.2|735074.7|734074.7|735050.4|734050.4|17
1629114320000|2021-08-16 11:45:20|735067.6|734067.6|735120.9|734120.9|735121.4|734121.4|735039.7|734039.7|31
1629114330000|2021-08-16 11:45:30|735120.7|734120.7|735141.5|734141.5|735146|734146|735117.2|734117.2|31
1629114340000|2021-08-16 11:45:40|735140.9|734140.9|735175.2|734175.2|735177.2|734177.2|735140.9|734140.9|32
1629114350000|2021-08-16 11:45:50|735175.3|734175.3|735174.7|734174.7|735180.2|734180.2|735167.1|734167.1|28
1629114360000|2021-08-16 11:46:00|735171.7|734171.7|735173.8|734173.8|735179.9|734179.9|735167.2|734167.2|19
1629114370000|2021-08-16 11:46:10|735172.6|734172.6|735161.1|734161.1|735176.7|734176.7|735156.7|734156.7|25
1629114380000|2021-08-16 11:46:20|735161|734161|735158.5|734158.5|735166.6|734166.6|735146.7|734146.7|15
1629114390000|2021-08-16 11:46:30|735156.2|734156.2|735289.8|734289.8|735296.4|734296.4|735156.2|734156.2|35
1629114400000|2021-08-16 11:46:40|735290.2|734290.2|735280.4|734280.4|735290.6|734290.6|735270.9|734270.9|25
1629114410000|2021-08-16 11:46:50|735275.1|734275.1|735257.2|734257.2|735276.7|734276.7|735246.7|734246.7|26
1629114420000|2021-08-16 11:47:00|735257|734257|735269.8|734269.8|735272.9|734272.9|735247.1|734247.1|33
1629114430000|2021-08-16 11:47:10|735257.2|734257.2|735285.5|734285.5|735286|734286|735257.2|734257.2|23
1629114440000|2021-08-16 11:47:20|735284.2|734284.2|735267.6|734267.6|735284.8|734284.8|735267.6|734267.6|19
1629114450000|2021-08-16 11:47:30|735266.5|734266.5|735263.5|734263.5|735276.6|734276.6|735260.6|734260.6|28
1629114460000|2021-08-16 11:47:40|735263.3|734263.3|735265.8|734265.8|735270|734270|735245|734245|25
1629114470000|2021-08-16 11:47:50|735251.7|734251.7|735271.5|734271.5|735271.5|734271.5|735248.5|734248.5|25
1629114480000|2021-08-16 11:48:00|735272.9|734272.9|735261.7|734261.7|735278|734278|735259|734259|25
1629114490000|2021-08-16 11:48:10|735269.3|734269.3|735289.9|734289.9|735290.7|734290.7|735266.4|734266.4|26
1629114500000|2021-08-16 11:48:20|735305.2|734305.2|735323.1|734323.1|735329|734329|735286.9|734286.9|23
1629114510000|2021-08-16 11:48:30|735323.8|734323.8|735389.4|734389.4|735389.4|734389.4|735321.5|734321.5|26
1629114520000|2021-08-16 11:48:40|735391.8|734391.8|735400.3|734400.3|735411.8|734411.8|735387.1|734387.1|33
1629114530000|2021-08-16 11:48:50|735399|734399|735395.9|734395.9|735406|734406|735393.3|734393.3|22
1629114540000|2021-08-16 11:49:00|735395.8|734395.8|735396.1|734396.1|735397.5|734397.5|735383.4|734383.4|23
1629114550000|2021-08-16 11:49:10|735391.8|734391.8|735342.8|734342.8|735391.9|734391.9|735342.8|734342.8|28
1629114560000|2021-08-16 11:49:20|735342.2|734342.2|735340.9|734340.9|735342.2|734342.2|735312.9|734312.9|34
1629114570000|2021-08-16 11:49:30|735339.8|734339.8|735314.6|734314.6|735368|734368|735310.4|734310.4|29
1629114580000|2021-08-16 11:49:40|735316.3|734316.3|735318|734318|735327.1|734327.1|735311.2|734311.2|23
1629114590000|2021-08-16 11:49:50|735319.3|734319.3|735362.2|734362.2|735371.1|734371.1|735319.3|734319.3|31
1629114600000|2021-08-16 11:50:00|735365.9|734365.9|735352.8|734352.8|735387.7|734387.7|735345.7|734345.7|31
1629114610000|2021-08-16 11:50:10|735353.8|734353.8|735368.3|734368.3|735377.7|734377.7|735353.8|734353.8|31
1629114620000|2021-08-16 11:50:20|735359.4|734359.4|735369.4|734369.4|735370.2|734370.2|735356.1|734356.1|21
1629114630000|2021-08-16 11:50:30|735370.1|734370.1|735380.4|734380.4|735380.4|734380.4|735357.5|734357.5|20
1629114640000|2021-08-16 11:50:40|735375.2|734375.2|735376.1|734376.1|735378.4|734378.4|735370.2|734370.2|13
1629114650000|2021-08-16 11:50:50|735378.4|734378.4|735330.2|734330.2|735378.4|734378.4|735330.2|734330.2|26
1629114660000|2021-08-16 11:51:00|735329.7|734329.7|735339.5|734339.5|735353.5|734353.5|735314.5|734314.5|32
1629114670000|2021-08-16 11:51:10|735347.8|734347.8|735357.9|734357.9|735357.9|734357.9|735323.4|734323.4|34
1629114680000|2021-08-16 11:51:20|735348.8|734348.8|735377.8|734377.8|735380.4|734380.4|735348.8|734348.8|31
1629114690000|2021-08-16 11:51:30|735378.9|734378.9|735370.7|734370.7|735380.5|734380.5|735369.3|734369.3|21
1629114700000|2021-08-16 11:51:40|735370.5|734370.5|735376.9|734376.9|735390.2|734390.2|735350.5|734350.5|31
1629114710000|2021-08-16 11:51:50|735376.4|734376.4|735393.7|734393.7|735402.4|734402.4|735358|734358|34
1629114720000|2021-08-16 11:52:00|735391.3|734391.3|735405.5|734405.5|735412.7|734412.7|735381.8|734381.8|35
1629114730000|2021-08-16 11:52:10|735402.5|734402.5|735437.5|734437.5|735437.5|734437.5|735393.5|734393.5|31
1629114740000|2021-08-16 11:52:20|735440.1|734440.1|735422.3|734422.3|735440.5|734440.5|735422.3|734422.3|19
1629114750000|2021-08-16 11:52:30|735426.5|734426.5|735399.3|734399.3|735426.5|734426.5|735399.3|734399.3|18
1629114760000|2021-08-16 11:52:40|735399.6|734399.6|735372|734372|735402.3|734402.3|735349.7|734349.7|27
1629114770000|2021-08-16 11:52:50|735372.5|734372.5|735376.6|734376.6|735378.1|734378.1|735372.4|734372.4|16
1629114780000|2021-08-16 11:53:00|735376.2|734376.2|735377.2|734377.2|735379.1|734379.1|735375.7|734375.7|12
1629114790000|2021-08-16 11:53:10|735378.1|734378.1|735379.3|734379.3|735396.9|734396.9|735375.9|734375.9|16
1629114800000|2021-08-16 11:53:20|735389.2|734389.2|735364.7|734364.7|735389.2|734389.2|735361.3|734361.3|29
1629114810000|2021-08-16 11:53:30|735365.2|734365.2|735373.1|734373.1|735373.1|734373.1|735363.8|734363.8|16
1629114820000|2021-08-16 11:53:40|735372.1|734372.1|735372.8|734372.8|735383.9|734383.9|735366.5|734366.5|22
1629114830000|2021-08-16 11:53:50|735372.9|734372.9|735393.8|734393.8|735397.4|734397.4|735369.6|734369.6|24
1629114840000|2021-08-16 11:54:00|735393.7|734393.7|735414.4|734414.4|735426.6|734426.6|735393.7|734393.7|27
1629114850000|2021-08-16 11:54:10|735414.5|734414.5|735381|734381|735414.5|734414.5|735371|734371|25
1629114860000|2021-08-16 11:54:20|735351.6|734351.6|735316.5|734316.5|735351.6|734351.6|735308.8|734308.8|39
1629114870000|2021-08-16 11:54:30|735317.3|734317.3|735358.5|734358.5|735366.2|734366.2|735317.3|734317.3|40
1629114880000|2021-08-16 11:54:40|735358.1|734358.1|735362|734362|735395.5|734395.5|735301.9|734301.9|37
1629114890000|2021-08-16 11:54:50|735358.4|734358.4|735303.5|734303.5|735363|734363|735295.4|734295.4|36
1629114900000|2021-08-16 11:55:00|735305.5|734305.5|735186.1|734186.1|735330|734330|735162.7|734162.7|38
1629114910000|2021-08-16 11:55:10|735154.9|734154.9|735029.3|734029.3|735154.9|734154.9|735018.5|734018.5|36
1629114920000|2021-08-16 11:55:20|735029.9|734029.9|735041.3|734041.3|735052.2|734052.2|735023.9|734023.9|32
1629114930000|2021-08-16 11:55:30|735038.9|734038.9|734985.8|733985.8|735044.3|734044.3|734977.5|733977.5|33
1629114940000|2021-08-16 11:55:40|734985.4|733985.4|734946.4|733946.4|734985.4|733985.4|734944.1|733944.1|23
1629114950000|2021-08-16 11:55:50|734947.9|733947.9|734939.9|733939.9|734953.1|733953.1|734938.7|733938.7|27
1629114960000|2021-08-16 11:56:00|734944.8|733944.8|734934.8|733934.8|734948.7|733948.7|734910.1|733910.1|37
1629114970000|2021-08-16 11:56:10|734924.2|733924.2|734980.9|733980.9|734997.9|733997.9|734904.8|733904.8|34
1629114980000|2021-08-16 11:56:20|734982.8|733982.8|735009.9|734009.9|735014.6|734014.6|734980.8|733980.8|30
1629114990000|2021-08-16 11:56:30|735010.8|734010.8|735037.8|734037.8|735053.4|734053.4|735010.8|734010.8|31
1629115000000|2021-08-16 11:56:40|735045.4|734045.4|735022.5|734022.5|735055.2|734055.2|735017.6|734017.6|34
1629115010000|2021-08-16 11:56:50|735021.5|734021.5|735053.9|734053.9|735057.1|734057.1|735017.3|734017.3|23
1629115020000|2021-08-16 11:57:00|735054.5|734054.5|735095|734095|735109.7|734109.7|735054.1|734054.1|28
1629115030000|2021-08-16 11:57:10|735096.4|734096.4|735078|734078|735108.8|734108.8|735070.1|734070.1|25
1629115040000|2021-08-16 11:57:20|735076.4|734076.4|735035|734035|735080.2|734080.2|735032.6|734032.6|32
1629115050000|2021-08-16 11:57:30|735033.2|734033.2|735031.5|734031.5|735033.9|734033.9|735023.9|734023.9|28
1629115060000|2021-08-16 11:57:40|735031.9|734031.9|735047|734047|735055|734055|735031.9|734031.9|36
1629115070000|2021-08-16 11:57:50|735048.5|734048.5|735056.2|734056.2|735056.2|734056.2|735038|734038|30
1629115080000|2021-08-16 11:58:00|735055.9|734055.9|735060.1|734060.1|735060.2|734060.2|735049.3|734049.3|29
1629115090000|2021-08-16 11:58:10|735005.8|734005.8|735066|734066|735073.4|734073.4|735000.8|734000.8|38
1629115100000|2021-08-16 11:58:20|735067.4|734067.4|735047.4|734047.4|735072.3|734072.3|735041.7|734041.7|34
1629115110000|2021-08-16 11:58:30|735049.7|734049.7|735051|734051|735051.7|734051.7|735047.9|734047.9|25
1629115120000|2021-08-16 11:58:40|735051.8|734051.8|735039.1|734039.1|735054.3|734054.3|735039.1|734039.1|20
1629115130000|2021-08-16 11:58:50|735039.7|734039.7|735049.8|734049.8|735054.2|734054.2|735036.6|734036.6|21
1629115140000|2021-08-16 11:59:00|735055.9|734055.9|735053.6|734053.6|735060.2|734060.2|735049.3|734049.3|29
1629115150000|2021-08-16 11:59:10|735052.7|734052.7|735050.5|734050.5|735060.4|734060.4|735050.5|734050.5|28
1629115160000|2021-08-16 11:59:20|735062.8|734062.8|735058.9|734058.9|735075.4|734075.4|735053.7|734053.7|30
1629115170000|2021-08-16 11:59:30|735060.3|734060.3|735063|734063|735068.3|734068.3|735030.5|734030.5|26
1629115180000|2021-08-16 11:59:40|735064.8|734064.8|735061.4|734061.4|735065.7|734065.7|735042.7|734042.7|24
1629115190000|2021-08-16 11:59:50|735060.7|734060.7|735059.7|734059.7|735063.2|734063.2|735058.3|734058.3|20
1629115200000|2021-08-16 12:00:00|735060.5|734060.5|735030.6|734030.6|735061|734061|734987|733987|38
1629115210000|2021-08-16 12:00:10|735025.1|734025.1|735080.3|734080.3|735088.3|734088.3|735025.1|734025.1|36
1629115220000|2021-08-16 12:00:20|735080.2|734080.2|735094.2|734094.2|735140.7|734140.7|735079|734079|33
1629115230000|2021-08-16 12:00:30|735107.1|734107.1|735114.6|734114.6|735117.4|734117.4|735099.6|734099.6|27
1629115240000|2021-08-16 12:00:40|735107.2|734107.2|735141.8|734141.8|735147|734147|735078|734078|33
1629115250000|2021-08-16 12:00:50|735144.3|734144.3|735164.6|734164.6|735174.3|734174.3|735140.6|734140.6|36
1629115260000|2021-08-16 12:01:00|735169|734169|735179.5|734179.5|735190|734190|735141|734141|36
1629115270000|2021-08-16 12:01:10|735173.4|734173.4|735129.1|734129.1|735173.4|734173.4|735107|734107|33
1629115280000|2021-08-16 12:01:20|735129.2|734129.2|735175.9|734175.9|735177.1|734177.1|735127.9|734127.9|38
1629115290000|2021-08-16 12:01:30|735184.4|734184.4|735230.1|734230.1|735243.6|734243.6|735179.7|734179.7|35
1629115300000|2021-08-16 12:01:40|735246.6|734246.6|735346.6|734346.6|735364.4|734364.4|735245.7|734245.7|40
1629115310000|2021-08-16 12:01:50|735346.3|734346.3|735335.3|734335.3|735371.1|734371.1|735333.3|734333.3|38
1629115320000|2021-08-16 12:02:00|735325|734325|735349.8|734349.8|735362.4|734362.4|735298.5|734298.5|36
1629115330000|2021-08-16 12:02:10|735350.2|734350.2|735275.1|734275.1|735363.8|734363.8|735271.6|734271.6|36
1629115340000|2021-08-16 12:02:20|735275.8|734275.8|735340|734340|735341.6|734341.6|735275.8|734275.8|30
1629115350000|2021-08-16 12:02:30|735317.6|734317.6|735289|734289|735322.9|734322.9|735281.7|734281.7|33
1629115360000|2021-08-16 12:02:40|735286|734286|735248.3|734248.3|735307.2|734307.2|735236.6|734236.6|38
1629115370000|2021-08-16 12:02:50|735247.7|734247.7|735273.9|734273.9|735279.8|734279.8|735237.3|734237.3|37
1629115380000|2021-08-16 12:03:00|735276.9|734276.9|735337.9|734337.9|735337.9|734337.9|735259.5|734259.5|36
1629115390000|2021-08-16 12:03:10|735332.3|734332.3|735391.3|734391.3|735410|734410|735328.2|734328.2|32
1629115400000|2021-08-16 12:03:20|735385.5|734385.5|735326.1|734326.1|735386.3|734386.3|735326.1|734326.1|34
1629115410000|2021-08-16 12:03:30|735326.7|734326.7|735358.4|734358.4|735369.8|734369.8|735326.7|734326.7|34
1629115420000|2021-08-16 12:03:40|735339.3|734339.3|735333.9|734333.9|735342.5|734342.5|735333.4|734333.4|29
1629115430000|2021-08-16 12:03:50|735334.4|734334.4|735291.1|734291.1|735353.9|734353.9|735286|734286|34
1629115440000|2021-08-16 12:04:00|735290.3|734290.3|735264.3|734264.3|735290.3|734290.3|735259.7|734259.7|22
1629115450000|2021-08-16 12:04:10|735262.5|734262.5|735289.4|734289.4|735296.1|734296.1|735254.8|734254.8|23
1629115460000|2021-08-16 12:04:20|735266.2|734266.2|735262.3|734262.3|735272.1|734272.1|735255.5|734255.5|22
1629115470000|2021-08-16 12:04:30|735263.7|734263.7|735239.2|734239.2|735272.2|734272.2|735239.2|734239.2|30
1629115480000|2021-08-16 12:04:40|735241.9|734241.9|735185.2|734185.2|735254.2|734254.2|735161.8|734161.8|36
1629115490000|2021-08-16 12:04:50|735184.3|734184.3|735164.1|734164.1|735184.3|734184.3|735161.5|734161.5|36
1629115500000|2021-08-16 12:05:00|735163.9|734163.9|735280.1|734280.1|735283.1|734283.1|735161.8|734161.8|35
1629115510000|2021-08-16 12:05:10|735284.6|734284.6|735324.6|734324.6|735339.7|734339.7|735284.6|734284.6|36
1629115520000|2021-08-16 12:05:20|735326|734326|735314.7|734314.7|735326|734326|735314.7|734314.7|32
1629115530000|2021-08-16 12:05:30|735326.7|734326.7|735273.5|734273.5|735327.9|734327.9|735264|734264|33
1629115540000|2021-08-16 12:05:40|735274.6|734274.6|735262.2|734262.2|735289.1|734289.1|735261.3|734261.3|37
1629115550000|2021-08-16 12:05:50|735261.7|734261.7|735288.2|734288.2|735288.2|734288.2|735256.8|734256.8|31
1629115560000|2021-08-16 12:06:00|735296.4|734296.4|735311.5|734311.5|735317.2|734317.2|735296.4|734296.4|29
1629115570000|2021-08-16 12:06:10|735310.9|734310.9|735309.4|734309.4|735315|734315|735301.9|734301.9|32
1629115580000|2021-08-16 12:06:20|735318.1|734318.1|735312.1|734312.1|735318.1|734318.1|735307.1|734307.1|28
1629115590000|2021-08-16 12:06:30|735311.8|734311.8|735307.1|734307.1|735313.9|734313.9|735290.4|734290.4|31
1629115600000|2021-08-16 12:06:40|735299.6|734299.6|735217.8|734217.8|735299.6|734299.6|735217.8|734217.8|34
1629115610000|2021-08-16 12:06:50|735224.3|734224.3|735200.4|734200.4|735234|734234|735195.1|734195.1|37
1629115620000|2021-08-16 12:07:00|735201|734201|735171.7|734171.7|735201|734201|735158.4|734158.4|39
1629115630000|2021-08-16 12:07:10|735164.9|734164.9|735221.2|734221.2|735221.2|734221.2|735164.9|734164.9|37
1629115640000|2021-08-16 12:07:20|735202.2|734202.2|735209.5|734209.5|735225|734225|735202.2|734202.2|33
1629115650000|2021-08-16 12:07:30|735211.3|734211.3|735206.6|734206.6|735211.3|734211.3|735200.6|734200.6|31
1629115660000|2021-08-16 12:07:40|735206.7|734206.7|735186.5|734186.5|735222.2|734222.2|735185.4|734185.4|38
1629115670000|2021-08-16 12:07:50|735182|734182|735147.2|734147.2|735190.3|734190.3|735146.2|734146.2|33
1629115680000|2021-08-16 12:08:00|735162.3|734162.3|735159.2|734159.2|735168.4|734168.4|735158.6|734158.6|21
1629115690000|2021-08-16 12:08:10|735175.6|734175.6|735194.4|734194.4|735195.7|734195.7|735167.4|734167.4|29
1629115700000|2021-08-16 12:08:20|735192.7|734192.7|735309.9|734309.9|735323.5|734323.5|735192.7|734192.7|33
1629115710000|2021-08-16 12:08:30|735292.1|734292.1|735288.8|734288.8|735297.1|734297.1|735267.1|734267.1|37
1629115720000|2021-08-16 12:08:40|735287|734287|735287.2|734287.2|735303.8|734303.8|735285.7|734285.7|27
1629115730000|2021-08-16 12:08:50|735287.3|734287.3|735316.3|734316.3|735354.3|734354.3|735287.3|734287.3|31
1629115740000|2021-08-16 12:09:00|735316.4|734316.4|735230.8|734230.8|735318.9|734318.9|735230.8|734230.8|34
1629115750000|2021-08-16 12:09:10|735229.1|734229.1|735214.3|734214.3|735243.9|734243.9|735214.3|734214.3|31
1629115760000|2021-08-16 12:09:20|735219|734219|735261.4|734261.4|735275.1|734275.1|735215|734215|36
1629115770000|2021-08-16 12:09:30|735263.7|734263.7|735264|734264|735284.8|734284.8|735261.7|734261.7|22
1629115780000|2021-08-16 12:09:40|735261.6|734261.6|735271.2|734271.2|735278.6|734278.6|735244.7|734244.7|26
1629115790000|2021-08-16 12:09:50|735271.6|734271.6|735286.5|734286.5|735296|734296|735271.4|734271.4|33
1629115800000|2021-08-16 12:10:00|735286.4|734286.4|735298.9|734298.9|735337.2|734337.2|735286|734286|34
1629115810000|2021-08-16 12:10:10|735295.7|734295.7|735273.9|734273.9|735303.5|734303.5|735272.4|734272.4|39
1629115820000|2021-08-16 12:10:20|735273.3|734273.3|735271.7|734271.7|735299.5|734299.5|735270.2|734270.2|36
1629115830000|2021-08-16 12:10:30|735271.9|734271.9|735182.7|734182.7|735280.3|734280.3|735164.2|734164.2|39
1629115840000|2021-08-16 12:10:40|735184.1|734184.1|735196.2|734196.2|735196.2|734196.2|735161.2|734161.2|32
1629115850000|2021-08-16 12:10:50|735178.9|734178.9|735140|734140|735179|734179|735140|734140|35
1629115860000|2021-08-16 12:11:00|735138.5|734138.5|735079.6|734079.6|735139.2|734139.2|735072.6|734072.6|36
1629115870000|2021-08-16 12:11:10|735066.2|734066.2|735056.8|734056.8|735066.2|734066.2|735053.4|734053.4|29
1629115880000|2021-08-16 12:11:20|735054.1|734054.1|735039.7|734039.7|735061.6|734061.6|735039.7|734039.7|23
1629115890000|2021-08-16 12:11:30|735039.8|734039.8|735046.9|734046.9|735060.2|734060.2|735038.8|734038.8|21
1629115900000|2021-08-16 12:11:40|735051.2|734051.2|734980.2|733980.2|735059.5|734059.5|734978.6|733978.6|32
1629115910000|2021-08-16 12:11:50|734979.5|733979.5|734992.1|733992.1|734992.1|733992.1|734979.5|733979.5|30
1629115920000|2021-08-16 12:12:00|734983.7|733983.7|734961.3|733961.3|734983.7|733983.7|734958.8|733958.8|27
1629115930000|2021-08-16 12:12:10|734963|733963|734961.7|733961.7|734974.9|733974.9|734960.5|733960.5|24
1629115940000|2021-08-16 12:12:20|734961.4|733961.4|734940.4|733940.4|734961.9|733961.9|734881|733881|30
1629115950000|2021-08-16 12:12:30|734940.6|733940.6|734913.5|733913.5|734957.1|733957.1|734913.5|733913.5|36
1629115960000|2021-08-16 12:12:40|734913.3|733913.3|734880.6|733880.6|734918.1|733918.1|734873.8|733873.8|36
1629115970000|2021-08-16 12:12:50|734880.4|733880.4|734892.1|733892.1|734893.8|733893.8|734867|733867|33
1629115980000|2021-08-16 12:13:00|734892.6|733892.6|734888.4|733888.4|734895.8|733895.8|734888.4|733888.4|26
1629115990000|2021-08-16 12:13:10|734888.3|733888.3|734943.1|733943.1|734943.1|733943.1|734888.3|733888.3|31
1629116000000|2021-08-16 12:13:20|734926.7|733926.7|734924.5|733924.5|734933.7|733933.7|734917.9|733917.9|24
1629116010000|2021-08-16 12:13:30|734897|733897|734887.3|733887.3|734897|733897|734874.3|733874.3|34
1629116020000|2021-08-16 12:13:40|734885.9|733885.9|734844.2|733844.2|734887.3|733887.3|734843.3|733843.3|29
1629116030000|2021-08-16 12:13:50|734843.1|733843.1|734794.5|733794.5|734849|733849|734788.4|733788.4|34
1629116040000|2021-08-16 12:14:00|734801.3|733801.3|734802.7|733802.7|734808.5|733808.5|734767.4|733767.4|37
1629116050000|2021-08-16 12:14:10|734804.4|733804.4|734765.9|733765.9|734804.4|733804.4|734764.9|733764.9|30
1629116060000|2021-08-16 12:14:20|734770.1|733770.1|734764.8|733764.8|734770.1|733770.1|734764.4|733764.4|20
1629116070000|2021-08-16 12:14:30|734764.3|733764.3|734880|733880|734883.6|733883.6|734764.3|733764.3|30
1629116080000|2021-08-16 12:14:40|734879.3|733879.3|734913.8|733913.8|734913.8|733913.8|734837.5|733837.5|36
1629116090000|2021-08-16 12:14:50|734909.1|733909.1|734905.9|733905.9|734926.2|733926.2|734903.2|733903.2|32
1629116100000|2021-08-16 12:15:00|734917.3|733917.3|734909.7|733909.7|734923|733923|734906.6|733906.6|21
1629116110000|2021-08-16 12:15:10|734912.3|733912.3|734934.2|733934.2|734967.7|733967.7|734909.8|733909.8|38
1629116120000|2021-08-16 12:15:20|734934.7|733934.7|734947.1|733947.1|734959|733959|734929.8|733929.8|32
1629116130000|2021-08-16 12:15:30|734950.9|733950.9|734968.3|733968.3|734976.4|733976.4|734939.3|733939.3|32
1629116140000|2021-08-16 12:15:40|734998.7|733998.7|734992.6|733992.6|735003.8|734003.8|734978|733978|33
1629116150000|2021-08-16 12:15:50|735002.7|734002.7|734982.6|733982.6|735003|734003|734952.6|733952.6|37
1629116160000|2021-08-16 12:16:00|734983.3|733983.3|735008|734008|735027.3|734027.3|734983.3|733983.3|37
1629116170000|2021-08-16 12:16:10|734996|733996|734982.6|733982.6|735000.8|734000.8|734980.7|733980.7|24
1629116180000|2021-08-16 12:16:20|734982.5|733982.5|734966.3|733966.3|734993.9|733993.9|734965.8|733965.8|27
1629116190000|2021-08-16 12:16:30|734971.9|733971.9|734968.8|733968.8|734978.1|733978.1|734967.7|733967.7|30
1629116200000|2021-08-16 12:16:40|734970|733970|734966.4|733966.4|734983.6|733983.6|734961.6|733961.6|29
1629116210000|2021-08-16 12:16:50|734965.3|733965.3|734930|733930|734967.7|733967.7|734930|733930|31
1629116220000|2021-08-16 12:17:00|734942.9|733942.9|735097.7|734097.7|735097.7|734097.7|734939.6|733939.6|36
1629116230000|2021-08-16 12:17:10|735095.9|734095.9|735208.4|734208.4|735242|734242|735092.7|734092.7|40
1629116240000|2021-08-16 12:17:20|735223.4|734223.4|735179.5|734179.5|735252|734252|735179.5|734179.5|37
1629116250000|2021-08-16 12:17:30|735185.5|734185.5|735207.3|734207.3|735251|734251|735185.5|734185.5|40
1629116260000|2021-08-16 12:17:40|735213.7|734213.7|735161.4|734161.4|735213.7|734213.7|735139.9|734139.9|36
1629116270000|2021-08-16 12:17:50|735180.8|734180.8|735180.6|734180.6|735207.8|734207.8|735168.2|734168.2|39
1629116280000|2021-08-16 12:18:00|735179.7|734179.7|735239.2|734239.2|735242.7|734242.7|735179.7|734179.7|38
1629116290000|2021-08-16 12:18:10|735232.5|734232.5|735191.2|734191.2|735232.5|734232.5|735182.1|734182.1|33
1629116300000|2021-08-16 12:18:20|735184.6|734184.6|735179.1|734179.1|735198.6|734198.6|735163|734163|29
1629116310000|2021-08-16 12:18:30|735180.1|734180.1|735136.5|734136.5|735190.6|734190.6|735130|734130|38
1629116320000|2021-08-16 12:18:40|735135.2|734135.2|735099|734099|735135.2|734135.2|735088.7|734088.7|27
1629116330000|2021-08-16 12:18:50|735098|734098|735106.9|734106.9|735127.1|734127.1|735097.5|734097.5|26
1629116340000|2021-08-16 12:19:00|735111.8|734111.8|735128|734128|735131.6|734131.6|735090.4|734090.4|34
1629116350000|2021-08-16 12:19:10|735125.3|734125.3|735110|734110|735125.3|734125.3|735092.7|734092.7|33
1629116360000|2021-08-16 12:19:20|735109.5|734109.5|735110.9|734110.9|735118.8|734118.8|735106.2|734106.2|24
1629116370000|2021-08-16 12:19:30|735109.9|734109.9|735102.6|734102.6|735115.5|734115.5|735100.7|734100.7|30
1629116380000|2021-08-16 12:19:40|735104.1|734104.1|735037.8|734037.8|735125.2|734125.2|735022.8|734022.8|35
1629116390000|2021-08-16 12:19:50|735038|734038|735118.5|734118.5|735618.7|734136.2|735038|733618.7|36
1629116400000|2021-08-16 12:20:00|735113.6|734113.6|735184.7|734184.7|735190.2|734190.2|735110.2|734110.2|29
1629116410000|2021-08-16 12:20:10|735186.1|734186.1|735206.1|734206.1|735217.8|734217.8|735186.1|734186.1|35
1629116420000|2021-08-16 12:20:20|735206.9|734206.9|735198.1|734198.1|735220.8|734220.8|735198.1|734198.1|26
1629116430000|2021-08-16 12:20:30|735192.1|734192.1|735290.8|734290.8|735307.7|734307.7|735187.3|734187.3|37
1629116440000|2021-08-16 12:20:40|735299.7|734299.7|735268.9|734268.9|735299.8|734299.8|735260.4|734260.4|34
1629116450000|2021-08-16 12:20:50|735260|734260|735307.5|734307.5|735323.6|734323.6|735259.2|734259.2|38
1629116460000|2021-08-16 12:21:00|735306.5|734306.5|735352|734352|735362.4|734362.4|735305.6|734305.6|29
1629116470000|2021-08-16 12:21:10|735347.9|734347.9|735311.6|734311.6|735354.9|734354.9|735308.2|734308.2|33
1629116480000|2021-08-16 12:21:20|735318.5|734318.5|735308.4|734308.4|735360.9|734360.9|735303.5|734303.5|39
1629116490000|2021-08-16 12:21:30|735307.6|734307.6|735300.3|734300.3|735340|734340|735290.1|734290.1|38
1629116500000|2021-08-16 12:21:40|735250.1|734250.1|735184.5|734184.5|735250.1|734250.1|735177.6|734177.6|37
1629116510000|2021-08-16 12:21:50|735179.7|734179.7|735203|734203|735208.2|734208.2|735176.3|734176.3|32
1629116520000|2021-08-16 12:22:00|735205.9|734205.9|735220.9|734220.9|735232|734232|735198|734198|30
1629116530000|2021-08-16 12:22:10|735222.8|734222.8|735278.4|734278.4|735278.4|734278.4|735211.3|734211.3|29
1629116540000|2021-08-16 12:22:20|735285.7|734285.7|735228|734228|735285.7|734285.7|735228|734228|37
1629116550000|2021-08-16 12:22:30|735236.5|734236.5|735241|734241|735252.5|734252.5|735234|734234|29
1629116560000|2021-08-16 12:22:40|735244.2|734244.2|735227.5|734227.5|735258.1|734258.1|735216.2|734216.2|36
1629116570000|2021-08-16 12:22:50|735236.3|734236.3|735258.9|734258.9|735262.1|734262.1|735216|734216|37
1629116580000|2021-08-16 12:23:00|735259.5|734259.5|735209.6|734209.6|735259.5|734259.5|735204.4|734204.4|27
1629116590000|2021-08-16 12:23:10|735207.2|734207.2|735207.5|734207.5|735217.1|734217.1|735203.4|734203.4|31
1629116600000|2021-08-16 12:23:20|735208.8|734208.8|735184.5|734184.5|735210.7|734210.7|735176.2|734176.2|31
1629116610000|2021-08-16 12:23:30|735185.4|734185.4|735261.8|734261.8|735264.9|734264.9|735184.1|734184.1|34
1629116620000|2021-08-16 12:23:40|735265.9|734265.9|735369.1|734369.1|735402.7|734402.7|735265.9|734265.9|36
1629116630000|2021-08-16 12:23:50|735368.9|734368.9|735366.3|734366.3|735375.7|734375.7|735366.3|734366.3|28
1629116640000|2021-08-16 12:24:00|735366.8|734366.8|735372.7|734372.7|735388.6|734388.6|735358.5|734358.5|31
1629116650000|2021-08-16 12:24:10|735377.7|734377.7|735367.2|734367.2|735379.3|734379.3|735363.2|734363.2|30
1629116660000|2021-08-16 12:24:20|735375.8|734375.8|735357.1|734357.1|735386.8|734386.8|735355.4|734355.4|32
1629116670000|2021-08-16 12:24:30|735358.3|734358.3|735310.8|734310.8|735358.3|734358.3|735302.3|734302.3|32
1629116680000|2021-08-16 12:24:40|735309.4|734309.4|735343.5|734343.5|735372.4|734372.4|735292.2|734292.2|33
1629116690000|2021-08-16 12:24:50|735343.3|734343.3|735414.6|734414.6|735418|734418|735339.1|734339.1|29
1629116700000|2021-08-16 12:25:00|735436.8|734436.8|735447.9|734447.9|735460.8|734460.8|735425|734425|31
1629116710000|2021-08-16 12:25:10|735440.6|734440.6|735456.9|734456.9|735459.5|734459.5|735422.3|734422.3|32
1629116720000|2021-08-16 12:25:20|735452.7|734452.7|735386.7|734386.7|735472.5|734472.5|735386.7|734386.7|29
1629116730000|2021-08-16 12:25:30|735385.6|734385.6|735380.2|734380.2|735394|734394|735377.2|734377.2|29
1629116740000|2021-08-16 12:25:40|735377.6|734377.6|735406.1|734406.1|735406.1|734406.1|735377.6|734377.6|34
1629116750000|2021-08-16 12:25:50|735395.8|734395.8|735341.9|734341.9|735421.5|734421.5|735339.4|734339.4|27
1629116760000|2021-08-16 12:26:00|735343|734343|735250.5|734250.5|735345.2|734345.2|735250.5|734250.5|24
1629116770000|2021-08-16 12:26:10|735249|734249|735272.1|734272.1|735289.4|734289.4|735248.5|734248.5|37
1629116780000|2021-08-16 12:26:20|735294.2|734294.2|735302.4|734302.4|735316.4|734316.4|735273.2|734273.2|28
1629116790000|2021-08-16 12:26:30|735298.8|734298.8|735335.7|734335.7|735408.6|734408.6|735296.7|734296.7|37
1629116800000|2021-08-16 12:26:40|735322.3|734322.3|735345.3|734345.3|735362.6|734362.6|735322.3|734322.3|26
1629116810000|2021-08-16 12:26:50|735344.5|734344.5|735364.8|734364.8|735380.9|734380.9|735335.1|734335.1|31
1629116820000|2021-08-16 12:27:00|735381.7|734381.7|735335.1|734335.1|735386.8|734386.8|735333.8|734333.8|29
1629116830000|2021-08-16 12:27:10|735334.1|734334.1|735296.4|734296.4|735339.8|734339.8|735296.4|734296.4|27
1629116840000|2021-08-16 12:27:20|735298.5|734298.5|735297.6|734297.6|735329.3|734329.3|735296.5|734296.5|25
1629116850000|2021-08-16 12:27:30|735313.2|734313.2|735316.1|734316.1|735323.5|734323.5|735294.2|734294.2|24
1629116860000|2021-08-16 12:27:40|735328.7|734328.7|735344.1|734344.1|735357.7|734357.7|735328.7|734328.7|33
1629116870000|2021-08-16 12:27:50|735348.3|734348.3|735378.6|734378.6|735381.6|734381.6|735346.6|734346.6|31
1629116880000|2021-08-16 12:28:00|735382.6|734382.6|735441.1|734441.1|735444.9|734444.9|735382.6|734382.6|29
1629116890000|2021-08-16 12:28:10|735423|734423|735419.7|734419.7|735426.8|734426.8|735416.3|734416.3|20
1629116900000|2021-08-16 12:28:20|735418.8|734418.8|735433.2|734433.2|735462.2|734462.2|735418.8|734418.8|37
1629116910000|2021-08-16 12:28:30|735435.3|734435.3|735435.4|734435.4|735438.4|734438.4|735406.6|734406.6|34
1629116920000|2021-08-16 12:28:40|735424.1|734424.1|735462.4|734462.4|735471.2|734471.2|735419|734419|37
1629116930000|2021-08-16 12:28:50|735459.8|734459.8|735412.8|734412.8|735495.2|734495.2|735400.8|734400.8|33
1629116940000|2021-08-16 12:29:00|735415.4|734415.4|735394.5|734394.5|735415.8|734415.8|735389.1|734389.1|17
1629116950000|2021-08-16 12:29:10|735395.3|734395.3|735354.2|734354.2|735403.5|734403.5|735354.2|734354.2|28
1629116960000|2021-08-16 12:29:20|735350.9|734350.9|735311.9|734311.9|735353.1|734353.1|735309.2|734309.2|30
1629116970000|2021-08-16 12:29:30|735307.8|734307.8|735282.6|734282.6|735339.9|734339.9|735277.9|734277.9|26
1629116980000|2021-08-16 12:29:40|735285.8|734285.8|735231|734231|735300.1|734300.1|735229.3|734229.3|32
1629116990000|2021-08-16 12:29:50|735735.5|733735.5|735699.1|733699.1|735735.5|733735.5|735695|733695|20
1629117000000|2021-08-16 12:30:00|735701.7|733701.7|735198|734198|735702.5|734198|735186.8|733700.3|30
1629117010000|2021-08-16 12:30:10|735186.9|734186.9|735183.2|734183.2|735198.5|734198.5|735180.7|734180.7|22
1629117020000|2021-08-16 12:30:20|735184.4|734184.4|735179|734179|735196.2|734196.2|735173|734173|25
1629117030000|2021-08-16 12:30:30|735178.7|734178.7|735186.9|734186.9|735194.2|734194.2|735164.9|734164.9|22
1629117040000|2021-08-16 12:30:40|735187.4|734187.4|735188.5|734188.5|735200.8|734200.8|735178.9|734178.9|26
1629117050000|2021-08-16 12:30:50|735201.6|734201.6|735254.9|734254.9|735273|734273|735184.7|734184.7|34
1629117060000|2021-08-16 12:31:00|735259.9|734259.9|735295.8|734295.8|735309.8|734309.8|735258|734258|27
1629117070000|2021-08-16 12:31:10|735296.9|734296.9|735318.4|734318.4|735324|734324|735296.3|734296.3|30
1629117080000|2021-08-16 12:31:20|735319.7|734319.7|735306|734306|735327.1|734327.1|735306|734306|25
1629117090000|2021-08-16 12:31:30|735304.7|734304.7|735288.4|734288.4|735356.8|734356.8|735287.5|734287.5|35
1629117100000|2021-08-16 12:31:40|735287|734287|735284.5|734284.5|735296.1|734296.1|735281.4|734281.4|26
1629117110000|2021-08-16 12:31:50|735286.9|734286.9|735287.7|734287.7|735322.2|734322.2|735286.6|734286.6|26
1629117120000|2021-08-16 12:32:00|735288.5|734288.5|735286.5|734286.5|735334.7|734334.7|735286.1|734286.1|28
1629117130000|2021-08-16 12:32:10|735287.6|734287.6|735346.8|734346.8|735356.7|734356.7|735287.1|734287.1|31
1629117140000|2021-08-16 12:32:20|735342.3|734342.3|735234.1|734234.1|735344|734344|735234.1|734234.1|36
1629117150000|2021-08-16 12:32:30|735245.8|734245.8|735239.5|734239.5|735246.6|734246.6|735230.1|734230.1|31
1629117160000|2021-08-16 12:32:40|735238.1|734238.1|735247.4|734247.4|735278.4|734278.4|735238.1|734238.1|26
1629117170000|2021-08-16 12:32:50|735250.3|734250.3|735220.4|734220.4|735250.3|734250.3|735218.4|734218.4|27
1629117180000|2021-08-16 12:33:00|735235.6|734235.6|735231.9|734231.9|735245.2|734245.2|735226|734226|26
1629117190000|2021-08-16 12:33:10|735231|734231|735192|734192|735235.2|734235.2|735183.1|734183.1|28
1629117200000|2021-08-16 12:33:20|735195.8|734195.8|735185.6|734185.6|735216.8|734216.8|735171.1|734171.1|28
1629117210000|2021-08-16 12:33:30|735183.2|734183.2|735198|734198|735219.5|734219.5|735177.8|734177.8|32
1629117220000|2021-08-16 12:33:40|735195.3|734195.3|735191.4|734191.4|735205.2|734205.2|735181.7|734181.7|33
1629117230000|2021-08-16 12:33:50|735191.1|734191.1|735143.7|734143.7|735191.1|734191.1|735143.1|734143.1|28
1629117240000|2021-08-16 12:34:00|735154.2|734154.2|735158.5|734158.5|735168.2|734168.2|735141.1|734141.1|24
1629117250000|2021-08-16 12:34:10|735157.9|734157.9|735093.8|734093.8|735162.9|734162.9|735089|734089|31
1629117260000|2021-08-16 12:34:20|735090.6|734090.6|735085.5|734085.5|735107.4|734107.4|735082.5|734082.5|36
1629117270000|2021-08-16 12:34:30|735106.8|734106.8|735068.9|734068.9|735108.2|734108.2|735054.4|734054.4|31
1629117280000|2021-08-16 12:34:40|735089.2|734089.2|735087.1|734087.1|735117.8|734117.8|735066|734066|35
1629117290000|2021-08-16 12:34:50|735090.3|734090.3|735048.9|734048.9|735091|734091|735044.3|734044.3|37
1629117300000|2021-08-16 12:35:00|735064.1|734064.1|735055.3|734055.3|735076.4|734076.4|735050.8|734050.8|32
1629117310000|2021-08-16 12:35:10|735040.4|734040.4|735068|734068|735080.4|734080.4|735040.4|734040.4|34
1629117320000|2021-08-16 12:35:20|735068.5|734068.5|735061.9|734061.9|735076.8|734076.8|735061.4|734061.4|29
1629117330000|2021-08-16 12:35:30|735049|734049|735044.9|734044.9|735062|734062|735038.3|734038.3|34
1629117340000|2021-08-16 12:35:40|735044.6|734044.6|735045.4|734045.4|735056.1|734056.1|735042|734042|27
1629117350000|2021-08-16 12:35:50|735046.7|734046.7|735027.7|734027.7|735055.2|734055.2|735022.5|734022.5|30
1629117360000|2021-08-16 12:36:00|735030.4|734030.4|735068.7|734068.7|735080.7|734080.7|735030.4|734030.4|35
1629117370000|2021-08-16 12:36:10|735069.2|734069.2|735103.7|734103.7|735105.2|734105.2|735069.2|734069.2|27
1629117380000|2021-08-16 12:36:20|735106.1|734106.1|735142.1|734142.1|735150|734150|735106.1|734106.1|23
1629117390000|2021-08-16 12:36:30|735140.2|734140.2|735163.2|734163.2|735163.2|734163.2|735136|734136|31
1629117400000|2021-08-16 12:36:40|735149.6|734149.6|735140.4|734140.4|735157.1|734157.1|735139.7|734139.7|27
1629117410000|2021-08-16 12:36:50|735141|734141|735129.7|734129.7|735204.3|734204.3|735127.3|734127.3|28
1629117420000|2021-08-16 12:37:00|735131.2|734131.2|735164.5|734164.5|735164.5|734164.5|735131.2|734131.2|36
1629117430000|2021-08-16 12:37:10|735158.4|734158.4|735214.5|734214.5|735235.1|734235.1|735158.4|734158.4|28
1629117440000|2021-08-16 12:37:20|735213.8|734213.8|735206.1|734206.1|735229.7|734229.7|735206.1|734206.1|18
1629117450000|2021-08-16 12:37:30|735206.5|734206.5|735231|734231|735238.3|734238.3|735206|734206|33
1629117460000|2021-08-16 12:37:40|735233.4|734233.4|735239|734239|735255.7|734255.7|735225.4|734225.4|28
1629117470000|2021-08-16 12:37:50|735259.1|734259.1|735190.8|734190.8|735262.1|734262.1|735187|734187|26
1629117480000|2021-08-16 12:38:00|735185.1|734185.1|735224|734224|735236.6|734236.6|735184.2|734184.2|28
1629117490000|2021-08-16 12:38:10|735223.2|734223.2|735261.7|734261.7|735262.6|734262.6|735181|734181|30
1629117500000|2021-08-16 12:38:20|735270.3|734270.3|735257.5|734257.5|735270.3|734270.3|735245|734245|30
1629117510000|2021-08-16 12:38:30|735257.7|734257.7|735242.6|734242.6|735265.7|734265.7|735229.8|734229.8|33
1629117520000|2021-08-16 12:38:40|735242.3|734242.3|735181.4|734181.4|735249.7|734249.7|735181.4|734181.4|27
1629117530000|2021-08-16 12:38:50|735177.5|734177.5|735132.9|734132.9|735192.7|734192.7|735132.9|734132.9|30
1629117540000|2021-08-16 12:39:00|735136.2|734136.2|735234.1|734234.1|735234.9|734234.9|735136.2|734136.2|33
1629117550000|2021-08-16 12:39:10|735233.9|734233.9|735202|734202|735244.4|734244.4|735198.4|734198.4|29
1629117560000|2021-08-16 12:39:20|735201|734201|735121.7|734121.7|735201.2|734201.2|735121.7|734121.7|33
1629117570000|2021-08-16 12:39:30|735121.3|734121.3|735110.4|734110.4|735121.5|734121.5|735104|734104|28
1629117580000|2021-08-16 12:39:40|735120.9|734120.9|735008.5|734008.5|735120.9|734120.9|734995.6|733995.6|26
1629117590000|2021-08-16 12:39:50|735007|734007|734966.3|733966.3|735011.6|734011.6|734966.3|733966.3|33
1629117600000|2021-08-16 12:40:00|734960.9|733960.9|734934|733934|734960.9|733960.9|734934|733934|29
1629117610000|2021-08-16 12:40:10|734935.4|733935.4|734919.9|733919.9|734952.2|733952.2|734918.1|733918.1|32
1629117620000|2021-08-16 12:40:20|734918.7|733918.7|734919.1|733919.1|734932.4|733932.4|734917.4|733917.4|28
1629117630000|2021-08-16 12:40:30|734919.2|733919.2|734917.5|733917.5|734920.1|733920.1|734917.3|733917.3|15
1629117640000|2021-08-16 12:40:40|734918.6|733918.6|734922.7|733922.7|734922.7|733922.7|734916.6|733916.6|15
1629117650000|2021-08-16 12:40:50|734920.9|733920.9|734916.4|733916.4|734941.6|733941.6|734897.7|733897.7|21
1629117660000|2021-08-16 12:41:00|734911.3|733911.3|734870.7|733870.7|734917.7|733917.7|734868.2|733868.2|32
1629117670000|2021-08-16 12:41:10|734870.1|733870.1|734869.3|733869.3|734873.3|733873.3|734866.4|733866.4|22
1629117680000|2021-08-16 12:41:20|734869.6|733869.6|734846.4|733846.4|734874.1|733874.1|734844.2|733844.2|22
1629117690000|2021-08-16 12:41:30|734847.8|733847.8|734824.4|733824.4|734852|733852|734814.3|733814.3|28
1629117700000|2021-08-16 12:41:40|734823.1|733823.1|734829|733829|734833.2|733833.2|734823.1|733823.1|28
1629117710000|2021-08-16 12:41:50|734827.6|733827.6|734833.2|733833.2|734835.1|733835.1|734827.6|733827.6|18
1629117720000|2021-08-16 12:42:00|734833.3|733833.3|734848.3|733848.3|734855.7|733855.7|734832.6|733832.6|30
1629117730000|2021-08-16 12:42:10|734848|733848|734857.7|733857.7|734858.1|733858.1|734831.4|733831.4|31
1629117740000|2021-08-16 12:42:20|734857.1|733857.1|734938.7|733938.7|734938.7|733938.7|734856.4|733856.4|30
1629117750000|2021-08-16 12:42:30|734938.5|733938.5|734925.3|733925.3|734988.4|733988.4|734922.6|733922.6|32
1629117760000|2021-08-16 12:42:40|734937.2|733937.2|734960.3|733960.3|734973.4|733973.4|734937.2|733937.2|22
1629117770000|2021-08-16 12:42:50|734959.2|733959.2|735000.5|734000.5|735013.7|734013.7|734958.4|733958.4|25
1629117780000|2021-08-16 12:43:00|735013.4|734013.4|735000.3|734000.3|735015|734015|734994.4|733994.4|29
1629117790000|2021-08-16 12:43:10|734997.4|733997.4|734999.7|733999.7|735015.3|734015.3|734981.4|733981.4|32
1629117800000|2021-08-16 12:43:20|734990.6|733990.6|734990.2|733990.2|734992.3|733992.3|734982.6|733982.6|33
1629117810000|2021-08-16 12:43:30|734989.1|733989.1|734934.5|733934.5|734989.6|733989.6|734905.3|733905.3|25
1629117820000|2021-08-16 12:43:40|734936.2|733936.2|734910.4|733910.4|734946.4|733946.4|734910.4|733910.4|32
1629117830000|2021-08-16 12:43:50|734924.1|733924.1|734928.3|733928.3|734928.3|733928.3|734910.2|733910.2|28
1629117840000|2021-08-16 12:44:00|734928.8|733928.8|734946.8|733946.8|734946.8|733946.8|734922.7|733922.7|28
1629117850000|2021-08-16 12:44:10|734933.1|733933.1|734963.1|733963.1|734963.1|733963.1|734929.3|733929.3|27
1629117860000|2021-08-16 12:44:20|734962|733962|734962.6|733962.6|734966.6|733966.6|734955.1|733955.1|31
1629117870000|2021-08-16 12:44:30|734960|733960|734951.5|733951.5|734960.1|733960.1|734915.7|733915.7|31
1629117880000|2021-08-16 12:44:40|734939.2|733939.2|734940.7|733940.7|734955.1|733955.1|734939|733939|35
1629117890000|2021-08-16 12:44:50|734940.5|733940.5|734945.5|733945.5|734955.6|733955.6|734934.3|733934.3|35
1629117900000|2021-08-16 12:45:00|734946.7|733946.7|734965.4|733965.4|734970.8|733970.8|734946.7|733946.7|32
1629117910000|2021-08-16 12:45:10|734963.6|733963.6|734972|733972|734974|733974|734963.6|733963.6|27
1629117920000|2021-08-16 12:45:20|734989.7|733989.7|734978.4|733978.4|734995.2|733995.2|734937.4|733937.4|36
1629117930000|2021-08-16 12:45:30|734980.2|733980.2|734967.4|733967.4|734996|733996|734967.4|733967.4|32
1629117940000|2021-08-16 12:45:40|734967.6|733967.6|734936|733936|734967.6|733967.6|734926.4|733926.4|37
1629117950000|2021-08-16 12:45:50|734936.1|733936.1|734912|733912|734938.1|733938.1|734908.9|733908.9|29
1629117960000|2021-08-16 12:46:00|734912.4|733912.4|734922.6|733922.6|734928.3|733928.3|734912.2|733912.2|29
1629117970000|2021-08-16 12:46:10|734928.2|733928.2|734938.9|733938.9|734940.9|733940.9|734916.2|733916.2|28
1629117980000|2021-08-16 12:46:20|734938.2|733938.2|734972.5|733972.5|734982.2|733982.2|734932.8|733932.8|25
1629117990000|2021-08-16 12:46:30|734971.1|733971.1|734973.5|733973.5|734987.2|733987.2|734971.1|733971.1|29
1629118000000|2021-08-16 12:46:40|734972.9|733972.9|734972.2|733972.2|734975.6|733975.6|734970.3|733970.3|26
1629118010000|2021-08-16 12:46:50|734971.8|733971.8|734986.1|733986.1|734990|733990|734971|733971|35
1629118020000|2021-08-16 12:47:00|734985.1|733985.1|734980.1|733980.1|734987|733987|734980.1|733980.1|21
1629118030000|2021-08-16 12:47:10|734979.1|733979.1|734992.7|733992.7|734992.7|733992.7|734977.9|733977.9|23
1629118040000|2021-08-16 12:47:20|734982|733982|734968|733968|734990.7|733990.7|734968|733968|25
1629118050000|2021-08-16 12:47:30|734968.7|733968.7|734974.5|733974.5|734985|733985|734968.7|733968.7|29
1629118060000|2021-08-16 12:47:40|734973.1|733973.1|734968|733968|734989.3|733989.3|734948|733948|32
1629118070000|2021-08-16 12:47:50|734983.4|733983.4|734972.6|733972.6|734985|733985|734946.5|733946.5|28
1629118080000|2021-08-16 12:48:00|734972.5|733972.5|734973.2|733973.2|734978.9|733978.9|734971|733971|23
1629118090000|2021-08-16 12:48:10|734970.7|733970.7|734967.6|733967.6|734975.6|733975.6|734945.4|733945.4|23
1629118100000|2021-08-16 12:48:20|734970.3|733970.3|734979.6|733979.6|734998.9|733998.9|734968.8|733968.8|31
1629118110000|2021-08-16 12:48:30|734996.1|733996.1|735004.1|734004.1|735034.2|734034.2|734996.1|733996.1|31
1629118120000|2021-08-16 12:48:40|735007.8|734007.8|734998.3|733998.3|735015.9|734015.9|734996.9|733996.9|20
1629118130000|2021-08-16 12:48:50|734979.6|733979.6|735020.5|734020.5|735034.1|734034.1|734979.6|733979.6|22
1629118140000|2021-08-16 12:49:00|735021.2|734021.2|734994|733994|735036.1|734036.1|734994|733994|32
1629118150000|2021-08-16 12:49:10|734989.8|733989.8|734952.4|733952.4|734989.8|733989.8|734947.7|733947.7|25
1629118160000|2021-08-16 12:49:20|734953.1|733953.1|734976|733976|734976|733976|734946|733946|26
1629118170000|2021-08-16 12:49:30|734974.2|733974.2|734978|733978|734993.6|733993.6|734971.5|733971.5|18
1629118180000|2021-08-16 12:49:40|734978.3|733978.3|735000.1|734000.1|735010.7|734010.7|734976.6|733976.6|23
1629118190000|2021-08-16 12:49:50|734987.4|733987.4|734936.9|733936.9|734992.6|733992.6|734932.6|733932.6|30
1629118200000|2021-08-16 12:50:00|734937.2|733937.2|734956.7|733956.7|734961.8|733961.8|734915.3|733915.3|33
1629118210000|2021-08-16 12:50:10|734959.2|733959.2|734946.1|733946.1|734971.9|733971.9|734945.9|733945.9|26
1629118220000|2021-08-16 12:50:20|734946.2|733946.2|734926.2|733926.2|734961.3|733961.3|734916.9|733916.9|27
1629118230000|2021-08-16 12:50:30|734925.4|733925.4|734890.5|733890.5|734925.4|733925.4|734886|733886|24
1629118240000|2021-08-16 12:50:40|734893.4|733893.4|734899.2|733899.2|734900.2|733900.2|734890.9|733890.9|16
1629118250000|2021-08-16 12:50:50|734894.1|733894.1|734918.6|733918.6|734918.6|733918.6|734894.1|733894.1|23
1629118260000|2021-08-16 12:51:00|734919.7|733919.7|734907.5|733907.5|734927.4|733927.4|734905.5|733905.5|26
1629118270000|2021-08-16 12:51:10|734906.7|733906.7|734907.2|733907.2|734923|733923|734890.5|733890.5|15
1629118280000|2021-08-16 12:51:20|734906.7|733906.7|734860.2|733860.2|734922.9|733922.9|734846.9|733846.9|30
1629118290000|2021-08-16 12:51:30|734859.9|733859.9|734856.5|733856.5|734865.3|733865.3|734853.7|733853.7|18
1629118300000|2021-08-16 12:51:40|734857.4|733857.4|734764.2|733764.2|734858.9|733858.9|734763.4|733763.4|25
1629118310000|2021-08-16 12:51:50|734763.6|733763.6|734643.7|733643.7|734763.6|733763.6|734618.6|733618.6|29
1629118320000|2021-08-16 12:52:00|734641.7|733641.7|734682.8|733682.8|734682.8|733682.8|734638.2|733638.2|30
1629118330000|2021-08-16 12:52:10|734683|733683|734666.3|733666.3|734683|733683|734651.4|733651.4|32
1629118340000|2021-08-16 12:52:20|734666.1|733666.1|734687.7|733687.7|734687.7|733687.7|734662.7|733662.7|22
1629118350000|2021-08-16 12:52:30|734686|733686|734681.9|733681.9|734689.9|733689.9|734680.8|733680.8|25
1629118360000|2021-08-16 12:52:40|734682.2|733682.2|734655.4|733655.4|734683.9|733683.9|734653|733653|32
1629118370000|2021-08-16 12:52:50|734658.1|733658.1|734667.5|733667.5|734669.5|733669.5|734649|733649|29
1629118380000|2021-08-16 12:53:00|734668.1|733668.1|734656.6|733656.6|734668.2|733668.2|734651.9|733651.9|28
1629118390000|2021-08-16 12:53:10|734657.9|733657.9|734674.7|733674.7|734679.9|733679.9|734654.3|733654.3|29
1629118400000|2021-08-16 12:53:20|734679.3|733679.3|734640.1|733640.1|734679.3|733679.3|734632.8|733632.8|29
1629118410000|2021-08-16 12:53:30|734639.4|733639.4|734670.1|733670.1|735157.7|733686.4|734639.4|733154.3|33
1629118420000|2021-08-16 12:53:40|734666.6|733666.6|734634.1|733634.1|734667.1|733667.1|734628.7|733628.7|34
1629118430000|2021-08-16 12:53:50|734632.8|733632.8|734640.6|733640.6|734641.4|733641.4|734631.5|733631.5|24
1629118440000|2021-08-16 12:54:00|734642.2|733642.2|734667.4|733667.4|734692.2|733692.2|734641.4|733641.4|35
1629118450000|2021-08-16 12:54:10|734664.2|733664.2|734648.2|733648.2|734668.7|733668.7|734645.7|733645.7|33
1629118460000|2021-08-16 12:54:20|734648.3|733648.3|734718.3|733718.3|734758|733758|734647.5|733647.5|29
1629118470000|2021-08-16 12:54:30|734723.2|733723.2|734763.1|733763.1|734821.2|733821.2|734723.2|733723.2|35
1629118480000|2021-08-16 12:54:40|734764.9|733764.9|734726.6|733726.6|734785.6|733785.6|734726.6|733726.6|33
1629118490000|2021-08-16 12:54:50|734710.7|733710.7|734770.6|733770.6|735263.6|733770.6|734680.6|733261.6|39
1629118500000|2021-08-16 12:55:00|734768.1|733768.1|734763.8|733763.8|734771.1|733771.1|734753.8|733753.8|38
1629118510000|2021-08-16 12:55:10|734776|733776|734787.5|733787.5|735283.7|733790.9|734764|733283.7|30
1629118520000|2021-08-16 12:55:20|734786.2|733786.2|734752.5|733752.5|734786.2|733786.2|734714.2|733714.2|36
1629118530000|2021-08-16 12:55:30|734752.3|733752.3|734784.1|733784.1|734788.8|733788.8|734747.9|733747.9|25
1629118540000|2021-08-16 12:55:40|734786.2|733786.2|734786.1|733786.1|734796.1|733796.1|734785.7|733785.7|23
1629118550000|2021-08-16 12:55:50|734784.5|733784.5|734785.5|733785.5|734790.1|733790.1|734783.2|733783.2|16
1629118560000|2021-08-16 12:56:00|734784.8|733784.8|734800.8|733800.8|734800.8|733800.8|734779.5|733779.5|22
1629118570000|2021-08-16 12:56:10|734805.1|733805.1|734808.9|733808.9|734815.6|733815.6|734802.1|733802.1|21
1629118580000|2021-08-16 12:56:20|734809.3|733809.3|734810.8|733810.8|734816.7|733816.7|734805.6|733805.6|20
1629118590000|2021-08-16 12:56:30|734813.4|733813.4|734819.7|733819.7|734822.8|733822.8|734811.9|733811.9|20
1629118600000|2021-08-16 12:56:40|734818.8|733818.8|734819.9|733819.9|734820.9|733820.9|734818.8|733818.8|17
1629118610000|2021-08-16 12:56:50|734818.4|733818.4|734843.9|733843.9|734885.3|733885.3|734817.2|733817.2|28
1629118620000|2021-08-16 12:57:00|734843.3|733843.3|734848|733848|734862.3|733862.3|734833.8|733833.8|31
1629118630000|2021-08-16 12:57:10|734847.5|733847.5|734836|733836|734853.3|733853.3|734805.6|733805.6|30
1629118640000|2021-08-16 12:57:20|734835.9|733835.9|734821.3|733821.3|734866.4|733866.4|734819.1|733819.1|26
1629118650000|2021-08-16 12:57:30|734821.4|733821.4|734830.5|733830.5|734833.7|733833.7|734818.9|733818.9|29
1629118660000|2021-08-16 12:57:40|734832.5|733832.5|734816|733816|734859.7|733859.7|734812.5|733812.5|25
1629118670000|2021-08-16 12:57:50|734821.1|733821.1|734831.1|733831.1|734833.6|733833.6|734817.1|733817.1|20
1629118680000|2021-08-16 12:58:00|734831.6|733831.6|734831.4|733831.4|734842.2|733842.2|734825.4|733825.4|34
1629118690000|2021-08-16 12:58:10|734830.2|733830.2|734850.3|733850.3|734854.5|733854.5|734827.5|733827.5|26
1629118700000|2021-08-16 12:58:20|734829.3|733829.3|734853.9|733853.9|734864.9|733864.9|734829.3|733829.3|26
1629118710000|2021-08-16 12:58:30|734853|733853|734825.9|733825.9|734860.8|733860.8|734822.8|733822.8|26
1629118720000|2021-08-16 12:58:40|734825.2|733825.2|734825.6|733825.6|734830.2|733830.2|734817.5|733817.5|22
1629118730000|2021-08-16 12:58:50|734823.3|733823.3|734814.5|733814.5|734873.2|733873.2|734814.5|733814.5|30
1629118740000|2021-08-16 12:59:00|734797.1|733797.1|734820.4|733820.4|734839.3|733839.3|734797.1|733797.1|33
1629118750000|2021-08-16 12:59:10|734829.2|733829.2|734808.4|733808.4|734860.4|733860.4|734807.4|733807.4|23
1629118760000|2021-08-16 12:59:20|734819.4|733819.4|734821.2|733821.2|734839.3|733839.3|734810.4|733810.4|21
1629118770000|2021-08-16 12:59:30|734817.9|733817.9|734818.1|733818.1|734853.6|733853.6|734810.6|733810.6|30
1629118780000|2021-08-16 12:59:40|734817.6|733817.6|734754|733754|734823.8|733823.8|734749|733749|29
1629118790000|2021-08-16 12:59:50|734753.9|733753.9|734766.3|733766.3|734778.3|733778.3|734745.8|733745.8|33
1629118800000|2021-08-16 13:00:00|734770|733770|734795.6|733795.6|735269.5|733812.5|734754.1|733263|40
1629118810000|2021-08-16 13:00:10|734793.1|733793.1|734836.9|733836.9|734844.5|733844.5|734793.1|733793.1|39
1629118820000|2021-08-16 13:00:20|734838.1|733838.1|734807.1|733807.1|735315|733846.2|734801.1|733311.9|31
1629118830000|2021-08-16 13:00:30|734808|733808|734775.6|733775.6|734812.5|733812.5|734775.2|733775.2|30
1629118840000|2021-08-16 13:00:40|734774.5|733774.5|734746.1|733746.1|734784.7|733784.7|734730.7|733730.7|31
1629118850000|2021-08-16 13:00:50|734746.5|733746.5|734754.2|733754.2|734754.3|733754.3|734745.8|733745.8|25
1629118860000|2021-08-16 13:01:00|734754|733754|734783.7|733783.7|734791.2|733791.2|734753.5|733753.5|33
1629118870000|2021-08-16 13:01:10|734786|733786|734809.6|733809.6|734818.4|733818.4|734772.7|733772.7|36
1629118880000|2021-08-16 13:01:20|734800.2|733800.2|734815.9|733815.9|734818|733818|734800.2|733800.2|30
1629118890000|2021-08-16 13:01:30|734816.7|733816.7|734921.2|733921.2|734924.4|733924.4|734816.7|733816.7|36
1629118900000|2021-08-16 13:01:40|734922|733922|734860.2|733860.2|734922|733922|734860.2|733860.2|31
1629118910000|2021-08-16 13:01:50|734859.1|733859.1|734821.7|733821.7|734895.5|733895.5|734821.3|733821.3|35
1629118920000|2021-08-16 13:02:00|734821.9|733821.9|734756.5|733756.5|734821.9|733821.9|734754.9|733754.9|27
1629118930000|2021-08-16 13:02:10|734758.5|733758.5|734765.8|733765.8|734771.7|733771.7|734758.5|733758.5|28
1629118940000|2021-08-16 13:02:20|734765.6|733765.6|734756.8|733756.8|734766.3|733766.3|734755.2|733755.2|24
1629118950000|2021-08-16 13:02:30|734756.5|733756.5|734666.9|733666.9|734756.5|733756.5|734664.6|733664.6|25
1629118960000|2021-08-16 13:02:40|734666.6|733666.6|734712.7|733712.7|734733|733733|734663.1|733663.1|30
1629118970000|2021-08-16 13:02:50|734712.6|733712.6|734757.4|733757.4|734762.1|733762.1|734698.3|733698.3|35
1629118980000|2021-08-16 13:03:00|734757|733757|734759.9|733759.9|734771.6|733771.6|734744.8|733744.8|37
1629118990000|2021-08-16 13:03:10|734760|733760|734754.1|733754.1|734766.3|733766.3|734754.1|733754.1|26
1629119000000|2021-08-16 13:03:20|734753.9|733753.9|734778.2|733778.2|734779.2|733779.2|734746.6|733746.6|25
1629119010000|2021-08-16 13:03:30|734779.6|733779.6|734760.5|733760.5|734779.6|733779.6|734751.7|733751.7|29
1629119020000|2021-08-16 13:03:40|734760|733760|734767.3|733767.3|734776|733776|734759.9|733759.9|27
1629119030000|2021-08-16 13:03:50|734767.4|733767.4|734768.1|733768.1|734768.5|733768.5|734764.1|733764.1|25
1629119040000|2021-08-16 13:04:00|734767.6|733767.6|734760.3|733760.3|734769.3|733769.3|734760.3|733760.3|21
1629119050000|2021-08-16 13:04:10|734763.7|733763.7|734678.4|733678.4|734763.7|733763.7|734676.2|733676.2|25
1629119060000|2021-08-16 13:04:20|734679.2|733679.2|734681.2|733681.2|734681.8|733681.8|734678.9|733678.9|15
1629119070000|2021-08-16 13:04:30|734680.8|733680.8|734621.1|733621.1|734681.9|733681.9|734607.5|733607.5|19
1629119080000|2021-08-16 13:04:40|734619.5|733619.5|734610.6|733610.6|734622.4|733622.4|734609.9|733609.9|28
1629119090000|2021-08-16 13:04:50|734611.3|733611.3|734601.1|733601.1|734612.6|733612.6|734598.2|733598.2|27
1629119100000|2021-08-16 13:05:00|734602|733602|734609.6|733609.6|734611.9|733611.9|734601|733601|26
1629119110000|2021-08-16 13:05:10|734610.2|733610.2|734615|733615|734634.1|733634.1|734599.6|733599.6|30
1629119120000|2021-08-16 13:05:20|734611.4|733611.4|734594.4|733594.4|734614.5|733614.5|734587.6|733587.6|28
1629119130000|2021-08-16 13:05:30|734592|733592|734604.8|733604.8|734604.8|733604.8|734585.4|733585.4|22
1629119140000|2021-08-16 13:05:40|734601.9|733601.9|734591|733591|734630.9|733630.9|734586.7|733586.7|31
1629119150000|2021-08-16 13:05:50|734592.1|733592.1|734603.9|733603.9|734606.2|733606.2|734592.1|733592.1|26
1629119160000|2021-08-16 13:06:00|734604.7|733604.7|734597.1|733597.1|734611.9|733611.9|734587.4|733587.4|32
1629119170000|2021-08-16 13:06:10|734597.9|733597.9|734564.2|733564.2|734597.9|733597.9|734554.1|733554.1|23
1629119180000|2021-08-16 13:06:20|734565.2|733565.2|734532|733532|734565.2|733565.2|734524.8|733524.8|25
1629119190000|2021-08-16 13:06:30|734528.3|733528.3|734552.5|733552.5|734554.2|733554.2|734525.9|733525.9|31
1629119200000|2021-08-16 13:06:40|734568.3|733568.3|734614.5|733614.5|734618.3|733618.3|734568.3|733568.3|35
1629119210000|2021-08-16 13:06:50|734613.4|733613.4|734619.1|733619.1|734625.5|733625.5|734610.2|733610.2|31
1629119220000|2021-08-16 13:07:00|734621.5|733621.5|734661|733661|734663.2|733663.2|734621.3|733621.3|22
1629119230000|2021-08-16 13:07:10|734660.7|733660.7|734667.2|733667.2|734669.9|733669.9|734658.3|733658.3|28
1629119240000|2021-08-16 13:07:20|734665.4|733665.4|734632.9|733632.9|734665.4|733665.4|734628.4|733628.4|17
1629119250000|2021-08-16 13:07:30|734636|733636|734562.6|733562.6|734636|733636|734548.7|733548.7|33
1629119260000|2021-08-16 13:07:40|734557|733557|734543|733543|734557|733557|734538.2|733538.2|22
1629119270000|2021-08-16 13:07:50|734542.8|733542.8|734463.3|733463.3|734544.8|733544.8|734455.3|733455.3|28
1629119280000|2021-08-16 13:08:00|734464.3|733464.3|734474.6|733474.6|734477.8|733477.8|734461.8|733461.8|24
1629119290000|2021-08-16 13:08:10|734474.3|733474.3|734484.4|733484.4|734508.3|733508.3|734466.6|733466.6|28
1629119300000|2021-08-16 13:08:20|734485.9|733485.9|734504.2|733504.2|734514.2|733514.2|734467.3|733467.3|32
1629119310000|2021-08-16 13:08:30|734504.9|733504.9|734502.8|733502.8|734520.4|733520.4|734502.5|733502.5|33
1629119320000|2021-08-16 13:08:40|734506.1|733506.1|734539.6|733539.6|734562.1|733562.1|734506.1|733506.1|36
1629119330000|2021-08-16 13:08:50|734550.8|733550.8|734444.5|733444.5|734550.9|733550.9|734443.4|733443.4|34
1629119340000|2021-08-16 13:09:00|734449.2|733449.2|734471.1|733471.1|734471.5|733471.5|734449.2|733449.2|34
1629119350000|2021-08-16 13:09:10|734471.7|733471.7|734487.4|733487.4|734487.4|733487.4|734468.3|733468.3|31
1629119360000|2021-08-16 13:09:20|734487.3|733487.3|734490|733490|734514.7|733514.7|734467|733467|32
1629119370000|2021-08-16 13:09:30|734489.5|733489.5|734505.6|733505.6|734515.5|733515.5|734474.4|733474.4|27
1629119380000|2021-08-16 13:09:40|734509.3|733509.3|734484.5|733484.5|734513.7|733513.7|734478.8|733478.8|35
1629119390000|2021-08-16 13:09:50|734484.7|733484.7|734434.5|733434.5|734486.2|733486.2|734434.5|733434.5|27
1629119400000|2021-08-16 13:10:00|734437.7|733437.7|734172|733172|734437.7|733437.7|734164.2|733164.2|38
1629119410000|2021-08-16 13:10:10|734171.5|733171.5|734155.6|733155.6|734186.1|733186.1|734153.1|733153.1|37
1629119420000|2021-08-16 13:10:20|734153.1|733153.1|734168.5|733168.5|734186.3|733186.3|734152.9|733152.9|35
1629119430000|2021-08-16 13:10:30|734180.9|733180.9|734234|733234|734234|733234|734168.2|733168.2|32
1629119440000|2021-08-16 13:10:40|734226.9|733226.9|734172.7|733172.7|734226.9|733226.9|734172.7|733172.7|33
1629119450000|2021-08-16 13:10:50|734183.7|733183.7|734173.4|733173.4|734189.7|733189.7|734161.1|733161.1|28
1629119460000|2021-08-16 13:11:00|734174.2|733174.2|734223.9|733223.9|734227.9|733227.9|734155.9|733155.9|33
1629119470000|2021-08-16 13:11:10|734223.1|733223.1|734208.3|733208.3|734228.8|733228.8|734195.2|733195.2|31
1629119480000|2021-08-16 13:11:20|734208|733208|734209.7|733209.7|734227.3|733227.3|734194.5|733194.5|31
1629119490000|2021-08-16 13:11:30|734202|733202|734218.6|733218.6|734228.8|733228.8|734202|733202|30
1629119500000|2021-08-16 13:11:40|734216.3|733216.3|734228.7|733228.7|734255.9|733255.9|734216.3|733216.3|32
1629119510000|2021-08-16 13:11:50|734242.3|733242.3|734291|733291|734318.4|733318.4|734242.3|733242.3|35
1629119520000|2021-08-16 13:12:00|734305.1|733305.1|734294.8|733294.8|734316.9|733316.9|734282.2|733282.2|31
1629119530000|2021-08-16 13:12:10|734278.2|733278.2|734331.7|733331.7|734356.9|733356.9|734278.2|733278.2|34
1629119540000|2021-08-16 13:12:20|734327.4|733327.4|734338|733338|734339.7|733339.7|734323.1|733323.1|28
1629119550000|2021-08-16 13:12:30|734326.6|733326.6|734304.9|733304.9|734342.7|733342.7|734255.9|733255.9|34
1629119560000|2021-08-16 13:12:40|734304.2|733304.2|734303.5|733303.5|734304.3|733304.3|734291.3|733291.3|22
1629119570000|2021-08-16 13:12:50|734302.9|733302.9|734304.8|733304.8|734305.4|733305.4|734297.2|733297.2|18
1629119580000|2021-08-16 13:13:00|734305.3|733305.3|734226.1|733226.1|734309.5|733309.5|734226.1|733226.1|26
1629119590000|2021-08-16 13:13:10|734222.9|733222.9|734220|733220|734225.6|733225.6|734205.2|733205.2|36
1629119600000|2021-08-16 13:13:20|734220.8|733220.8|734215.2|733215.2|734220.9|733220.9|734211.7|733211.7|26
1629119610000|2021-08-16 13:13:30|734216|733216|734198.2|733198.2|734216.7|733216.7|734179.7|733179.7|29
1629119620000|2021-08-16 13:13:40|734180.1|733180.1|734199.6|733199.6|734199.6|733199.6|734156.7|733156.7|32
1629119630000|2021-08-16 13:13:50|734201.5|733201.5|734196.9|733196.9|734214.7|733214.7|734186|733186|36
1629119640000|2021-08-16 13:14:00|734185.2|733185.2|734158.7|733158.7|734190.8|733190.8|734144.1|733144.1|36
1629119650000|2021-08-16 13:14:10|734172.3|733172.3|734078.4|733078.4|734188.5|733188.5|734078.4|733078.4|36
1629119660000|2021-08-16 13:14:20|734079.5|733079.5|734077.1|733077.1|734097.6|733097.6|734076.9|733076.9|28
1629119670000|2021-08-16 13:14:30|734082.5|733082.5|734083.6|733083.6|734091.6|733091.6|734067.5|733067.5|34
1629119680000|2021-08-16 13:14:40|734085.2|733085.2|734073.4|733073.4|734085.2|733085.2|734060.8|733060.8|29
1629119690000|2021-08-16 13:14:50|734066.8|733066.8|733962.9|732962.9|734075|733075|733962.8|732962.8|25
1629119700000|2021-08-16 13:15:00|733965.3|732965.3|733911.9|732911.9|733965.3|732965.3|733904.6|732904.6|40
1629119710000|2021-08-16 13:15:10|733914.9|732914.9|733897.7|732897.7|733922.3|732922.3|733884.6|732884.6|38
1629119720000|2021-08-16 13:15:20|733898.2|732898.2|733871.4|732871.4|733899.7|732899.7|733863.7|732863.7|32
1629119730000|2021-08-16 13:15:30|733873.3|732873.3|733873.4|732873.4|733899.2|732899.2|733866.1|732866.1|30
1629119740000|2021-08-16 13:15:40|733871.4|732871.4|733929|732929|733929.3|732929.3|733870.7|732870.7|30
1629119750000|2021-08-16 13:15:50|733934.1|732934.1|733931.8|732931.8|733939.6|732939.6|733904.9|732904.9|36
1629119760000|2021-08-16 13:16:00|733931.6|732931.6|733937.9|732937.9|733940|732940|733918.9|732918.9|30
1629119770000|2021-08-16 13:16:10|733938.9|732938.9|733963.8|732963.8|733992|732992|733929.4|732929.4|30
1629119780000|2021-08-16 13:16:20|733965|732965|733974.3|732974.3|733977.4|732977.4|733953.2|732953.2|36
1629119790000|2021-08-16 13:16:30|733972.3|732972.3|733979.5|732979.5|733984.8|732984.8|733969.5|732969.5|33
1629119800000|2021-08-16 13:16:40|733979.6|732979.6|733970.6|732970.6|733982.4|732982.4|733970.6|732970.6|26
1629119810000|2021-08-16 13:16:50|733965.3|732965.3|733992.1|732992.1|734014.3|733014.3|733965.3|732965.3|32
1629119820000|2021-08-16 13:17:00|733992.2|732992.2|733983.1|732983.1|733996.1|732996.1|733958.2|732958.2|35
1629119830000|2021-08-16 13:17:10|733982.7|732982.7|734009.4|733009.4|734014|733014|733964.1|732964.1|34
1629119840000|2021-08-16 13:17:20|734013.6|733013.6|734038.6|733038.6|734050.7|733050.7|734013.3|733013.3|25
1629119850000|2021-08-16 13:17:30|734037.6|733037.6|734042.4|733042.4|734048.5|733048.5|734030.5|733030.5|24
1629119860000|2021-08-16 13:17:40|734037.4|733037.4|734071.4|733071.4|734073.6|733073.6|734037.4|733037.4|27
1629119870000|2021-08-16 13:17:50|734070.1|733070.1|734041.2|733041.2|734074.2|733074.2|734031.6|733031.6|28
1629119880000|2021-08-16 13:18:00|734041.3|733041.3|733972.1|732972.1|734045.6|733045.6|733972.1|732972.1|35
1629119890000|2021-08-16 13:18:10|733975.9|732975.9|734006.3|733006.3|734006.7|733006.7|733967.5|732967.5|35
1629119900000|2021-08-16 13:18:20|734006.6|733006.6|734021.9|733021.9|734031.9|733031.9|734002|733002|31
1629119910000|2021-08-16 13:18:30|734032.6|733032.6|734020.2|733020.2|734037.3|733037.3|734017|733017|30
1629119920000|2021-08-16 13:18:40|734020|733020|734037.2|733037.2|734507.5|733037.3|733982.9|732507.5|33
1629119930000|2021-08-16 13:18:50|734037.3|733037.3|734013.9|733013.9|734039.5|733039.5|733994.1|732994.1|26
1629119940000|2021-08-16 13:19:00|734014.7|733014.7|734062.3|733062.3|734092|733092|733985|732985|33
1629119950000|2021-08-16 13:19:10|734059.4|733059.4|734061.6|733061.6|734083.1|733083.1|734045.9|733045.9|30
1629119960000|2021-08-16 13:19:20|734049.9|733049.9|733954.5|732954.5|734055.8|733055.8|733954.5|732954.5|34
1629119970000|2021-08-16 13:19:30|733966.2|732966.2|733990.4|732990.4|733990.4|732990.4|733959|732959|29
1629119980000|2021-08-16 13:19:40|733990.5|732990.5|733971.9|732971.9|733992.9|732992.9|733968.8|732968.8|32
1629119990000|2021-08-16 13:19:50|733972.4|732972.4|733981.9|732981.9|733986.2|732986.2|733970.7|732970.7|27
1629120000000|2021-08-16 13:20:00|733983.4|732983.4|733955.6|732955.6|733983.4|732983.4|733955.6|732955.6|29
1629120010000|2021-08-16 13:20:10|733955.4|732955.4|733956.6|732956.6|733965|732965|733924.7|732924.7|35
1629120020000|2021-08-16 13:20:20|733955.5|732955.5|733974.5|732974.5|733974.5|732974.5|733955.5|732955.5|34
1629120030000|2021-08-16 13:20:30|733976.7|732976.7|734018.2|733018.2|734053.1|733053.1|733971.2|732971.2|38
1629120040000|2021-08-16 13:20:40|734018.8|733018.8|734038.7|733038.7|734038.7|733038.7|734006.4|733006.4|35
1629120050000|2021-08-16 13:20:50|734044.2|733044.2|734024.8|733024.8|734071.4|733071.4|734018.7|733018.7|33
1629120060000|2021-08-16 13:21:00|734026.3|733026.3|734067.8|733067.8|734080.6|733080.6|734026.3|733026.3|35
1629120070000|2021-08-16 13:21:10|734065.7|733065.7|734055.7|733055.7|734065.7|733065.7|734049.3|733049.3|23
1629120080000|2021-08-16 13:21:20|734055.9|733055.9|734051.9|733051.9|734057.8|733057.8|734051.9|733051.9|16
1629120090000|2021-08-16 13:21:30|734050.2|733050.2|734043.2|733043.2|734051.5|733051.5|734043.2|733043.2|24
1629120100000|2021-08-16 13:21:40|734046|733046|734041|733041|734050.4|733050.4|734041|733041|18
1629120110000|2021-08-16 13:21:50|734044.7|733044.7|734019|733019|734045.6|733045.6|734004.8|733004.8|32
1629120120000|2021-08-16 13:22:00|734018.5|733018.5|733987.6|732987.6|734022.6|733022.6|733979.2|732979.2|30
1629120130000|2021-08-16 13:22:10|733989.3|732989.3|733979.1|732979.1|733989.3|732989.3|733965.5|732965.5|24
1629120140000|2021-08-16 13:22:20|733979.3|732979.3|733977.5|732977.5|733992.6|732992.6|733970.1|732970.1|26
1629120150000|2021-08-16 13:22:30|733978.6|732978.6|733980.3|732980.3|733984.7|732984.7|733977.3|732977.3|23
1629120160000|2021-08-16 13:22:40|733977.6|732977.6|733959.9|732959.9|733979.2|732979.2|733937.7|732937.7|26
1629120170000|2021-08-16 13:22:50|733958.8|732958.8|733955|732955|733958.8|732958.8|733947.9|732947.9|31
1629120180000|2021-08-16 13:23:00|733956.2|732956.2|733949.9|732949.9|734024.2|733024.2|733948.1|732948.1|35
1629120190000|2021-08-16 13:23:10|733951.5|732951.5|733932.3|732932.3|733953|732953|733923.1|732923.1|35
1629120200000|2021-08-16 13:23:20|733927.5|732927.5|733932.2|732932.2|733934|732934|733918.5|732918.5|27
1629120210000|2021-08-16 13:23:30|733933.9|732933.9|733929.2|732929.2|733934.1|732934.1|733925.9|732925.9|19
1629120220000|2021-08-16 13:23:40|733928.9|732928.9|733856.4|732856.4|733932.4|732932.4|733852.4|732852.4|22
1629120230000|2021-08-16 13:23:50|733863.8|732863.8|733833.8|732833.8|733864.6|732864.6|733832.5|732832.5|29
1629120240000|2021-08-16 13:24:00|733835.3|732835.3|733847.4|732847.4|733849.4|732849.4|733820.8|732820.8|25
1629120250000|2021-08-16 13:24:10|733847.1|732847.1|733871.3|732871.3|733900.6|732900.6|733846.9|732846.9|36
1629120260000|2021-08-16 13:24:20|733833.2|732833.2|733766.9|732766.9|733885.5|732885.5|733766.6|732766.6|39
1629120270000|2021-08-16 13:24:30|733767.7|732767.7|733667|732667|733767.7|732767.7|733577.9|732577.9|39
1629120280000|2021-08-16 13:24:40|733701.5|732701.5|733676.2|732676.2|734189.8|732724.5|733653.3|732188.7|40
1629120290000|2021-08-16 13:24:50|733676|732676|733687.3|732687.3|734173.8|732695.7|733652.1|732173.8|35
1629120300000|2021-08-16 13:25:00|733684.2|732684.2|733761.1|732761.1|734248.2|732761.1|733646.7|732248.2|38
1629120310000|2021-08-16 13:25:10|733753.4|732753.4|733841.5|732841.5|734326.8|732863.4|733750.4|732326.8|39
1629120320000|2021-08-16 13:25:20|733839.3|732839.3|733823|732823|734301.9|732848.1|733807.1|732301.9|35
1629120330000|2021-08-16 13:25:30|733821.5|732821.5|733864.7|732864.7|734354.4|732864.7|733821.5|732350.7|35
1629120340000|2021-08-16 13:25:40|733873.7|732873.7|733905.8|732905.8|733917.4|732917.4|733863.5|732863.5|30
1629120350000|2021-08-16 13:25:50|733869.2|732869.2|733805.4|732805.4|733869.2|732869.2|733793.8|732793.8|33
1629120360000|2021-08-16 13:26:00|733804.9|732804.9|733798.1|732798.1|733806.9|732806.9|733788.3|732788.3|29
1629120370000|2021-08-16 13:26:10|733798.9|732798.9|733819.3|732819.3|733829.8|732829.8|733798.9|732798.9|24
1629120380000|2021-08-16 13:26:20|733819.8|732819.8|733860.8|732860.8|733911.2|732911.2|733819.5|732819.5|34
1629120390000|2021-08-16 13:26:30|733859.4|732859.4|733860.1|732860.1|733868.6|732868.6|733852.2|732852.2|24
1629120400000|2021-08-16 13:26:40|733860.5|732860.5|733871.5|732871.5|733871.5|732871.5|733860.2|732860.2|18
1629120410000|2021-08-16 13:26:50|733873.5|732873.5|733913.4|732913.4|733932.9|732932.9|733870.1|732870.1|30
1629120420000|2021-08-16 13:27:00|733914|732914|733932.6|732932.6|733939|732939|733913.9|732913.9|25
1629120430000|2021-08-16 13:27:10|733929.8|732929.8|733909.4|732909.4|733929.8|732929.8|733909.4|732909.4|23
1629120440000|2021-08-16 13:27:20|733909.1|732909.1|733867.5|732867.5|733910.5|732910.5|733865.5|732865.5|27
1629120450000|2021-08-16 13:27:30|733859.5|732859.5|734342.5|732342.5|734359.6|732859.5|733812.1|732331|35
1629120460000|2021-08-16 13:27:40|734343.7|732343.7|733847.5|732847.5|734343.7|732856.4|733830.4|732343.7|34
1629120470000|2021-08-16 13:27:50|733847.8|732847.8|733858.9|732858.9|734351.3|732870.7|733819.4|732351.3|32
1629120480000|2021-08-16 13:28:00|733858.7|732858.7|733785.2|732785.2|734338|732859.1|733785|732334.7|34
1629120490000|2021-08-16 13:28:10|733784.1|732784.1|733734.5|732734.5|733787.1|732787.1|733675.4|732675.4|33
1629120500000|2021-08-16 13:28:20|733741.3|732741.3|733675.2|732675.2|734243.4|732744.6|733671.1|732237.7|37
1629120510000|2021-08-16 13:28:30|733674.9|732674.9|733744.9|732744.9|734245|732745.3|733671.5|732245|35
1629120520000|2021-08-16 13:28:40|733744.3|732744.3|733762.8|732762.8|734273.5|732769.5|733725|732238.2|32
1629120530000|2021-08-16 13:28:50|733756.1|732756.1|733763.7|732763.7|734302.3|732802.8|733756.1|732300.7|29
1629120540000|2021-08-16 13:29:00|733757.2|732757.2|733751|732751|734256.1|732761|733741|732246.5|30
1629120550000|2021-08-16 13:29:10|733748.7|732748.7|733776.1|732776.1|733779.4|732779.4|733748|732748|29
1629120560000|2021-08-16 13:29:20|733777.2|732777.2|733797.5|732797.5|734314.9|732813.5|733775.9|732314.9|36
1629120570000|2021-08-16 13:29:30|733799.2|732799.2|733832.2|732832.2|734356.6|732863.5|733799.2|732341.3|40
1629120580000|2021-08-16 13:29:40|733838.1|732838.1|733878.9|732878.9|734338.4|732878.9|733818.6|732338.4|39
1629120590000|2021-08-16 13:29:50|733877.2|732877.2|733883.2|732883.2|733887.9|732887.9|733867.7|732867.7|32
1629120600000|2021-08-16 13:30:00|733885.8|732885.8|733848.3|732848.3|734418|732924.7|733839|732379.4|38
1629120610000|2021-08-16 13:30:10|733848|732848|733822.9|732822.9|734372.5|732881.9|733798.9|732333|39
1629120620000|2021-08-16 13:30:20|734341.1|732341.1|733850.2|732850.2|734425|732887.5|733836.2|732332.6|40
1629120630000|2021-08-16 13:30:30|733837.7|732837.7|733888.1|732888.1|734376.3|732915.1|733835.8|732376.3|40
1629120640000|2021-08-16 13:30:40|733891.8|732891.8|733940.3|732940.3|733940.3|732940.3|733866.2|732866.2|38
1629120650000|2021-08-16 13:30:50|733940.8|732940.8|733940.8|732940.8|733942.5|732942.5|733934.9|732934.9|33
1629120660000|2021-08-16 13:31:00|733950.5|732950.5|733868.2|732868.2|733958.2|732958.2|733862.3|732862.3|38
1629120670000|2021-08-16 13:31:10|733876.4|732876.4|733817.8|732817.8|733883.7|732883.7|733809.1|732809.1|37
1629120680000|2021-08-16 13:31:20|733817.1|732817.1|733776.6|732776.6|733817.4|732817.4|733775.6|732775.6|34
1629120690000|2021-08-16 13:31:30|733772.8|732772.8|733814.9|732814.9|733823.1|732823.1|733771.9|732771.9|32
1629120700000|2021-08-16 13:31:40|733815.3|732815.3|733822.1|732822.1|733822.8|732822.8|733811.6|732811.6|29
1629120710000|2021-08-16 13:31:50|733822.3|732822.3|734000.4|733000.4|734046.2|733046.2|733822.3|732822.3|36
1629120720000|2021-08-16 13:32:00|733999.3|732999.3|734043.2|733043.2|734065.7|733065.7|733996.3|732996.3|38
1629120730000|2021-08-16 13:32:10|734043|733043|734115.3|733115.3|734174.3|733174.3|734042.9|733042.9|34
1629120740000|2021-08-16 13:32:20|734115.9|733115.9|734171.5|733171.5|734178.1|733178.1|734111.7|733111.7|34
1629120750000|2021-08-16 13:32:30|734169.5|733169.5|734123.1|733123.1|734171.7|733171.7|734122.5|733122.5|36
1629120760000|2021-08-16 13:32:40|734123.4|733123.4|734045.8|733045.8|734123.4|733123.4|734033|733033|34
1629120770000|2021-08-16 13:32:50|734045.7|733045.7|734042.3|733042.3|734049.3|733049.3|734022.4|733022.4|34
1629120780000|2021-08-16 13:33:00|734042.8|733042.8|733909.9|732909.9|734042.8|733042.8|733880.8|732880.8|38
1629120790000|2021-08-16 13:33:10|733920.8|732920.8|733979.9|732979.9|734044|733044|733915.7|732915.7|37
1629120800000|2021-08-16 13:33:20|733994.8|732994.8|734027.9|733027.9|734039.3|733039.3|733990.6|732990.6|32
1629120810000|2021-08-16 13:33:30|734026.9|733026.9|734146.8|733146.8|734146.8|733146.8|734016.8|733016.8|35
1629120820000|2021-08-16 13:33:40|734145.5|733145.5|734147|733147|734172.9|733172.9|734137.9|733137.9|30
1629120830000|2021-08-16 13:33:50|734120.3|733120.3|734134.5|733134.5|734152.1|733152.1|734120.3|733120.3|32
1629120840000|2021-08-16 13:34:00|734133.2|733133.2|734143.1|733143.1|734171.3|733171.3|734117.7|733117.7|33
1629120850000|2021-08-16 13:34:10|734142.7|733142.7|734244|733244|734277.8|733277.8|734142.7|733142.7|38
1629120860000|2021-08-16 13:34:20|734245|733245|734235.9|733235.9|734246.8|733246.8|734188|733188|37
1629120870000|2021-08-16 13:34:30|734234.2|733234.2|734248.8|733248.8|734271.8|733271.8|734234.1|733234.1|39
1629120880000|2021-08-16 13:34:40|734248.5|733248.5|734293|733293|734293|733293|734192.1|733192.1|31
1629120890000|2021-08-16 13:34:50|734335.7|733335.7|734366|733366|734371.1|733371.1|734317.8|733317.8|37
1629120900000|2021-08-16 13:35:00|734365.2|733365.2|734437.7|733437.7|734452.2|733452.2|734309.5|733309.5|39
1629120910000|2021-08-16 13:35:10|734438.2|733438.2|734469.8|733469.8|734494.2|733494.2|734399.9|733399.9|37
1629120920000|2021-08-16 13:35:20|734469.1|733469.1|734489.1|733489.1|734494.1|733494.1|734439.9|733439.9|39
1629120930000|2021-08-16 13:35:30|734489.5|733489.5|734432.9|733432.9|734489.5|733489.5|734430.4|733430.4|37
1629120940000|2021-08-16 13:35:40|734441.4|733441.4|734435.1|733435.1|734460.8|733460.8|734399.4|733399.4|36
1629120950000|2021-08-16 13:35:50|734449.4|733449.4|734495.4|733495.4|734514.7|733514.7|734439.6|733439.6|36
1629120960000|2021-08-16 13:36:00|734484.8|733484.8|734502.1|733502.1|734513|733513|734483.5|733483.5|35
1629120970000|2021-08-16 13:36:10|734501.9|733501.9|734643.2|733643.2|734654.8|733654.8|734500.3|733500.3|36
1629120980000|2021-08-16 13:36:20|734644.4|733644.4|734563.1|733563.1|734644.4|733644.4|734561.1|733561.1|33
1629120990000|2021-08-16 13:36:30|734564.7|733564.7|734544.4|733544.4|734564.7|733564.7|734516|733516|35
1629121000000|2021-08-16 13:36:40|734542.1|733542.1|734442.6|733442.6|734545.8|733545.8|734441|733441|37
1629121010000|2021-08-16 13:36:50|734440.9|733440.9|734427.5|733427.5|734466|733466|734409.8|733409.8|39
1629121020000|2021-08-16 13:37:00|734430|733430|734436|733436|734455.9|733455.9|734419.1|733419.1|34
1629121030000|2021-08-16 13:37:10|734434.8|733434.8|734384.5|733384.5|734435.9|733435.9|734378.7|733378.7|28
1629121040000|2021-08-16 13:37:20|734384.7|733384.7|734411.3|733411.3|734411.3|733411.3|734331.4|733331.4|33
1629121050000|2021-08-16 13:37:30|734432.4|733432.4|734390.2|733390.2|734432.4|733432.4|734375|733375|35
1629121060000|2021-08-16 13:37:40|734389.2|733389.2|734349.6|733349.6|734389.2|733389.2|734344.8|733344.8|34
1629121070000|2021-08-16 13:37:50|734346.9|733346.9|734305.6|733305.6|734353.3|733353.3|734304.6|733304.6|35
1629121080000|2021-08-16 13:38:00|734304.4|733304.4|734291.6|733291.6|734316.2|733316.2|734288.2|733288.2|38
1629121090000|2021-08-16 13:38:10|734287|733287|734247.8|733247.8|734288|733288|734247.8|733247.8|30
1629121100000|2021-08-16 13:38:20|734249|733249|734203.8|733203.8|734250.6|733250.6|734201.2|733201.2|35
1629121110000|2021-08-16 13:38:30|734202.9|733202.9|734165.3|733165.3|734254.9|733254.9|734163.2|733163.2|39
1629121120000|2021-08-16 13:38:40|734166.2|733166.2|734174.8|733174.8|734211.9|733211.9|734161.3|733161.3|35
1629121130000|2021-08-16 13:38:50|734176.9|733176.9|734112|733112|734176.9|733176.9|734112|733112|38
1629121140000|2021-08-16 13:39:00|734108.1|733108.1|734086.2|733086.2|734108.1|733108.1|734048|733048|32
1629121150000|2021-08-16 13:39:10|734084.4|733084.4|733996.8|732996.8|734110.6|733110.6|733996.8|732996.8|38
1629121160000|2021-08-16 13:39:20|733989.7|732989.7|734002.7|733002.7|734034|733034|733987.4|732987.4|34
1629121170000|2021-08-16 13:39:30|734003.1|733003.1|734028.5|733028.5|734035.4|733035.4|733988.9|732988.9|31
1629121180000|2021-08-16 13:39:40|734034.3|733034.3|733963.1|732963.1|734034.3|733034.3|733962.1|732962.1|35
1629121190000|2021-08-16 13:39:50|733963|732963|733973.1|732973.1|733980.9|732980.9|733962.8|732962.8|34
1629121200000|2021-08-16 13:40:00|733985.2|732985.2|734019.3|733019.3|734050.9|733050.9|733984.7|732984.7|36
1629121210000|2021-08-16 13:40:10|734019.7|733019.7|733970|732970|734019.7|733019.7|733968.5|732968.5|28
1629121220000|2021-08-16 13:40:20|733966.7|732966.7|733976.3|732976.3|734001.8|733001.8|733933.6|732933.6|38
1629121230000|2021-08-16 13:40:30|733977|732977|734022|733022|734022|733022|733967.9|732967.9|34
1629121240000|2021-08-16 13:40:40|734081.1|733081.1|734098|733098|734107|733107|734081.1|733081.1|32
1629121250000|2021-08-16 13:40:50|734097.9|733097.9|734228.9|733228.9|734228.9|733228.9|734097.1|733097.1|31
1629121260000|2021-08-16 13:41:00|734233|733233|734143.5|733143.5|734247.1|733247.1|734140.5|733140.5|34
1629121270000|2021-08-16 13:41:10|734146.5|733146.5|734149.1|733149.1|734151.5|733151.5|734119.3|733119.3|39
1629121280000|2021-08-16 13:41:20|734145.3|733145.3|734212.4|733212.4|734221.5|733221.5|734142.9|733142.9|35
1629121290000|2021-08-16 13:41:30|734212.8|733212.8|734291.3|733291.3|734297|733297|734212.8|733212.8|38
1629121300000|2021-08-16 13:41:40|734291.4|733291.4|734269.7|733269.7|734292.6|733292.6|734263.5|733263.5|35
1629121310000|2021-08-16 13:41:50|734270.2|733270.2|734298.3|733298.3|734331.1|733331.1|734269|733269|35
1629121320000|2021-08-16 13:42:00|734299.2|733299.2|734195.8|733195.8|734360.5|733360.5|734195.8|733195.8|37
1629121330000|2021-08-16 13:42:10|734204.4|733204.4|734173.5|733173.5|734205.4|733205.4|734172|733172|36
1629121340000|2021-08-16 13:42:20|734173.9|733173.9|734180.5|733180.5|734194.8|733194.8|734150.5|733150.5|34
1629121350000|2021-08-16 13:42:30|734176.8|733176.8|734190.2|733190.2|734192.5|733192.5|734176.1|733176.1|35
1629121360000|2021-08-16 13:42:40|734192.7|733192.7|734194.8|733194.8|734218.4|733218.4|734175.4|733175.4|34
1629121370000|2021-08-16 13:42:50|734196.1|733196.1|734240|733240|734244.4|733244.4|734192.9|733192.9|38
1629121380000|2021-08-16 13:43:00|734241.3|733241.3|734324.3|733324.3|734340.3|733340.3|734241.3|733241.3|34
1629121390000|2021-08-16 13:43:10|734322.7|733322.7|734321.6|733321.6|734323.7|733323.7|734320.5|733320.5|21
1629121400000|2021-08-16 13:43:20|734322.2|733322.2|734300.3|733300.3|734323.6|733323.6|734299.5|733299.5|33
1629121410000|2021-08-16 13:43:30|734301.1|733301.1|734294.4|733294.4|734305|733305|734268.5|733268.5|38
1629121420000|2021-08-16 13:43:40|734291.8|733291.8|734295.6|733295.6|734310.1|733310.1|734281.3|733281.3|31
1629121430000|2021-08-16 13:43:50|734305.9|733305.9|734316.9|733316.9|734339.2|733339.2|734305.7|733305.7|33
1629121440000|2021-08-16 13:44:00|734318.1|733318.1|734315.7|733315.7|734329.5|733329.5|734314.2|733314.2|27
1629121450000|2021-08-16 13:44:10|734316.6|733316.6|734317.5|733317.5|734318.1|733318.1|734316.1|733316.1|11
1629121460000|2021-08-16 13:44:20|734317.2|733317.2|734321|733321|734321.5|733321.5|734315.2|733315.2|16
1629121470000|2021-08-16 13:44:30|734321.7|733321.7|734342.4|733342.4|734352.2|733352.2|734321.1|733321.1|21
1629121480000|2021-08-16 13:44:40|734346.1|733346.1|734357.4|733357.4|734359.2|733359.2|734344.5|733344.5|27
1629121490000|2021-08-16 13:44:50|734357.3|733357.3|734329.4|733329.4|734359.9|733359.9|734325.8|733325.8|28
1629121500000|2021-08-16 13:45:00|734334|733334|734325.2|733325.2|734355.6|733355.6|734312.9|733312.9|36
1629121510000|2021-08-16 13:45:10|734324.8|733324.8|734448.8|733448.8|734448.8|733448.8|734324.6|733324.6|35
1629121520000|2021-08-16 13:45:20|734443.4|733443.4|734420.2|733420.2|734454.6|733454.6|734414.8|733414.8|33
1629121530000|2021-08-16 13:45:30|734419.8|733419.8|734417.2|733417.2|734439|733439|734415.6|733415.6|38
1629121540000|2021-08-16 13:45:40|734416.8|733416.8|734433.5|733433.5|734434.9|733434.9|734416.6|733416.6|30
1629121550000|2021-08-16 13:45:50|734436.1|733436.1|734436.2|733436.2|734441.4|733441.4|734422.3|733422.3|38
1629121560000|2021-08-16 13:46:00|734435.9|733435.9|734495.4|733495.4|734560.1|733560.1|734435.9|733435.9|33
1629121570000|2021-08-16 13:46:10|734497.7|733497.7|734516.1|733516.1|734542.9|733542.9|734497.7|733497.7|35
1629121580000|2021-08-16 13:46:20|734524|733524|734522.1|733522.1|734524|733524|734516.5|733516.5|30
1629121590000|2021-08-16 13:46:30|734522.5|733522.5|734480.9|733480.9|734528.9|733528.9|734480.9|733480.9|31
1629121600000|2021-08-16 13:46:40|734501.8|733501.8|734550.3|733550.3|734568.5|733568.5|734490.5|733490.5|39
1629121610000|2021-08-16 13:46:50|734550.7|733550.7|734576.1|733576.1|734583.7|733583.7|734550.7|733550.7|33
1629121620000|2021-08-16 13:47:00|734575.7|733575.7|734522.3|733522.3|734576.9|733576.9|734515.3|733515.3|28
1629121630000|2021-08-16 13:47:10|734523|733523|734573|733573|734580.7|733580.7|734518.6|733518.6|31
1629121640000|2021-08-16 13:47:20|734577.2|733577.2|734591.1|733591.1|734592.8|733592.8|734574.6|733574.6|35
1629121650000|2021-08-16 13:47:30|734591.6|733591.6|734567.2|733567.2|734594.3|733594.3|734564.2|733564.2|29
1629121660000|2021-08-16 13:47:40|734567.8|733567.8|734565.5|733565.5|734574.6|733574.6|734563.6|733563.6|24
1629121670000|2021-08-16 13:47:50|734568.1|733568.1|734564.4|733564.4|734568.1|733568.1|734559.7|733559.7|30
1629121680000|2021-08-16 13:48:00|734566|733566|734568.1|733568.1|734568.1|733568.1|734564.8|733564.8|17
1629121690000|2021-08-16 13:48:10|734567.8|733567.8|734566|733566|734568.6|733568.6|734564.4|733564.4|18
1629121700000|2021-08-16 13:48:20|734566.1|733566.1|734556.4|733556.4|734566.1|733566.1|734556.4|733556.4|20
1629121710000|2021-08-16 13:48:30|734555.3|733555.3|734548.8|733548.8|734555.6|733555.6|734543|733543|29
1629121720000|2021-08-16 13:48:40|734543.2|733543.2|734518.4|733518.4|734556.6|733556.6|734518.4|733518.4|34
1629121730000|2021-08-16 13:48:50|734520.7|733520.7|734464.6|733464.6|734520.7|733520.7|734443.8|733443.8|39
1629121740000|2021-08-16 13:49:00|734458.7|733458.7|734484.8|733484.8|734489.1|733489.1|734457.3|733457.3|36
1629121750000|2021-08-16 13:49:10|734484.5|733484.5|734552.5|733552.5|734553.1|733553.1|734484.2|733484.2|35
1629121760000|2021-08-16 13:49:20|734547.6|733547.6|734555.2|733555.2|734566.2|733566.2|734544.7|733544.7|34
1629121770000|2021-08-16 13:49:30|734556.4|733556.4|734510.4|733510.4|734556.4|733556.4|734500.3|733500.3|33
1629121780000|2021-08-16 13:49:40|734508.5|733508.5|734457.9|733457.9|734510|733510|734447.9|733447.9|36
1629121790000|2021-08-16 13:49:50|734451.1|733451.1|734436.8|733436.8|734454.5|733454.5|734436.8|733436.8|37
1629121800000|2021-08-16 13:50:00|734439.5|733439.5|734479.4|733479.4|734492.3|733492.3|734439.5|733439.5|38
1629121810000|2021-08-16 13:50:10|734478.9|733478.9|734498.7|733498.7|734499|733499|734472.4|733472.4|36
1629121820000|2021-08-16 13:50:20|734499.2|733499.2|734488.6|733488.6|734499.2|733499.2|734471.9|733471.9|37
1629121830000|2021-08-16 13:50:30|734486.6|733486.6|734557|733557|734564|733564|734483.1|733483.1|36
1629121840000|2021-08-16 13:50:40|734557.1|733557.1|734537.9|733537.9|734596.8|733596.8|734515.1|733515.1|34
1629121850000|2021-08-16 13:50:50|734541.2|733541.2|734575.6|733575.6|734622.5|733622.5|734537.1|733537.1|35
1629121860000|2021-08-16 13:51:00|734576.8|733576.8|734583.7|733583.7|734610.6|733610.6|734566.7|733566.7|35
1629121870000|2021-08-16 13:51:10|734585.1|733585.1|734612.9|733612.9|734612.9|733612.9|734574.5|733574.5|36
1629121880000|2021-08-16 13:51:20|734614.3|733614.3|734590.4|733590.4|734622|733622|734570.9|733570.9|30
1629121890000|2021-08-16 13:51:30|734590.7|733590.7|734602.5|733602.5|734602.5|733602.5|734587.4|733587.4|26
1629121900000|2021-08-16 13:51:40|734602.8|733602.8|734617.9|733617.9|734625.1|733625.1|734599.3|733599.3|36
1629121910000|2021-08-16 13:51:50|734617.3|733617.3|734604|733604|734627|733627|734595.4|733595.4|27
1629121920000|2021-08-16 13:52:00|734603.1|733603.1|734620.8|733620.8|734683.9|733683.9|734600.8|733600.8|35
1629121930000|2021-08-16 13:52:10|734629.2|733629.2|734581.9|733581.9|734629.2|733629.2|734567.3|733567.3|36
1629121940000|2021-08-16 13:52:20|734581.8|733581.8|734666.2|733666.2|734668|733668|734570.4|733570.4|32
1629121950000|2021-08-16 13:52:30|734638.9|733638.9|734659.2|733659.2|734665.1|733665.1|734619.5|733619.5|34
1629121960000|2021-08-16 13:52:40|734667.2|733667.2|734690.7|733690.7|734693.3|733693.3|734638.7|733638.7|29
1629121970000|2021-08-16 13:52:50|734691.9|733691.9|734783.9|733783.9|734796.2|733796.2|734691|733691|34
1629121980000|2021-08-16 13:53:00|734781.2|733781.2|734791.6|733791.6|734801.9|733801.9|734779.5|733779.5|31
1629121990000|2021-08-16 13:53:10|734791|733791|734798.5|733798.5|734812.5|733812.5|734757.7|733757.7|30
1629122000000|2021-08-16 13:53:20|734804.6|733804.6|734797.5|733797.5|734805.4|733805.4|734769.4|733769.4|31
1629122010000|2021-08-16 13:53:30|734794.4|733794.4|734848.9|733848.9|734861.8|733861.8|734777.7|733777.7|34
1629122020000|2021-08-16 13:53:40|734852.7|733852.7|734835.5|733835.5|734861.4|733861.4|734796.8|733796.8|36
1629122030000|2021-08-16 13:53:50|734843.9|733843.9|734852|733852|734890|733890|734828.1|733828.1|37
1629122040000|2021-08-16 13:54:00|734851.5|733851.5|734838.7|733838.7|734882.6|733882.6|734802.3|733802.3|40
1629122050000|2021-08-16 13:54:10|734846.3|733846.3|734893.4|733893.4|734900|733900|734836.5|733836.5|38
1629122060000|2021-08-16 13:54:20|734890|733890|734879.1|733879.1|734894.3|733894.3|734869.9|733869.9|39
1629122070000|2021-08-16 13:54:30|734873.6|733873.6|734952.1|733952.1|734958.2|733958.2|734873.6|733873.6|37
1629122080000|2021-08-16 13:54:40|734950.4|733950.4|734904.8|733904.8|734952.7|733952.7|734904.3|733904.3|35
1629122090000|2021-08-16 13:54:50|734904.2|733904.2|734875.6|733875.6|734929.2|733929.2|734862|733862|31
1629122100000|2021-08-16 13:55:00|734876.7|733876.7|734928.2|733928.2|734944|733944|734876.7|733876.7|32
1629122110000|2021-08-16 13:55:10|734928.7|733928.7|734915.9|733915.9|734937.9|733937.9|734915.7|733915.7|35
1629122120000|2021-08-16 13:55:20|734916.5|733916.5|734943.5|733943.5|734943.7|733943.7|734893|733893|29
1629122130000|2021-08-16 13:55:30|734944.5|733944.5|734884.5|733884.5|734945.1|733945.1|734876.1|733876.1|38
1629122140000|2021-08-16 13:55:40|734885.9|733885.9|734821|733821|734889.4|733889.4|734821|733821|36
1629122150000|2021-08-16 13:55:50|734820.5|733820.5|734834.2|733834.2|734844.2|733844.2|734820.5|733820.5|35
1629122160000|2021-08-16 13:56:00|734830.5|733830.5|734856.4|733856.4|734865.8|733865.8|734830.5|733830.5|34
1629122170000|2021-08-16 13:56:10|734863.6|733863.6|734851.1|733851.1|734875.2|733875.2|734847.1|733847.1|37
1629122180000|2021-08-16 13:56:20|734849.4|733849.4|734827.9|733827.9|734854|733854|734827.9|733827.9|32
1629122190000|2021-08-16 13:56:30|734829|733829|734821.8|733821.8|734837.9|733837.9|734820.1|733820.1|37
1629122200000|2021-08-16 13:56:40|734820.9|733820.9|734816.8|733816.8|734831.8|733831.8|734815.4|733815.4|27
1629122210000|2021-08-16 13:56:50|734821.7|733821.7|734843.7|733843.7|734855.3|733855.3|734821.5|733821.5|33
1629122220000|2021-08-16 13:57:00|734844.8|733844.8|734853|733853|734857.1|733857.1|734844.8|733844.8|30
1629122230000|2021-08-16 13:57:10|734854.7|733854.7|734867.6|733867.6|734869.6|733869.6|734844.8|733844.8|28
1629122240000|2021-08-16 13:57:20|734867.4|733867.4|734924.1|733924.1|734945.9|733945.9|734867.4|733867.4|39
1629122250000|2021-08-16 13:57:30|734920.5|733920.5|734884.1|733884.1|734920.5|733920.5|734873.3|733873.3|30
1629122260000|2021-08-16 13:57:40|734887.2|733887.2|734879.9|733879.9|734896.9|733896.9|734879.6|733879.6|33
1629122270000|2021-08-16 13:57:50|734882.7|733882.7|734805|733805|734882.7|733882.7|734801.5|733801.5|30
1629122280000|2021-08-16 13:58:00|734803.5|733803.5|734876.1|733876.1|734893.3|733893.3|734798.2|733798.2|37
1629122290000|2021-08-16 13:58:10|734871.2|733871.2|734876.8|733876.8|734884.7|733884.7|734870.6|733870.6|30
1629122300000|2021-08-16 13:58:20|734876.6|733876.6|734844.1|733844.1|734876.6|733876.6|734816.8|733816.8|36
1629122310000|2021-08-16 13:58:30|734842.7|733842.7|734840.2|733840.2|734870.7|733870.7|734828.2|733828.2|34
1629122320000|2021-08-16 13:58:40|734848.5|733848.5|734896.9|733896.9|734896.9|733896.9|734846.6|733846.6|36
1629122330000|2021-08-16 13:58:50|734898.4|733898.4|734934.1|733934.1|734934.1|733934.1|734898.4|733898.4|27
1629122340000|2021-08-16 13:59:00|734933.2|733933.2|734911.8|733911.8|734954.1|733954.1|734906.2|733906.2|34
1629122350000|2021-08-16 13:59:10|734912.3|733912.3|734912|733912|734929.1|733929.1|734892.4|733892.4|36
1629122360000|2021-08-16 13:59:20|734912.9|733912.9|734863.8|733863.8|734948.7|733948.7|734862.1|733862.1|38
1629122370000|2021-08-16 13:59:30|734861.4|733861.4|734859.5|733859.5|734864.4|733864.4|734859.5|733859.5|32
1629122380000|2021-08-16 13:59:40|734866.4|733866.4|734865.4|733865.4|734868.3|733868.3|734862.5|733862.5|28
1629122390000|2021-08-16 13:59:50|734865.1|733865.1|734839.6|733839.6|734865.1|733865.1|734830.7|733830.7|33
1629122400000|2021-08-16 14:00:00|734848|733848|734867.4|733867.4|734867.4|733867.4|734848|733848|31
1629122410000|2021-08-16 14:00:10|734866.1|733866.1|734864.7|733864.7|734868.2|733868.2|734863.7|733863.7|27
1629122420000|2021-08-16 14:00:20|734859.6|733859.6|734846.2|733846.2|734861.8|733861.8|734830.8|733830.8|32
1629122430000|2021-08-16 14:00:30|734849|733849|734859.7|733859.7|734868.4|733868.4|734825.9|733825.9|31
1629122440000|2021-08-16 14:00:40|734860.6|733860.6|734925.7|733925.7|734930.5|733930.5|734860.6|733860.6|33
1629122450000|2021-08-16 14:00:50|734924.6|733924.6|734867.9|733867.9|734924.9|733924.9|734840.1|733840.1|34
1629122460000|2021-08-16 14:01:00|734855.2|733855.2|734871.1|733871.1|735388.9|733910.4|734854.3|733388.9|35
1629122470000|2021-08-16 14:01:10|734877.5|733877.5|734859.2|733859.2|734906.2|733906.2|734844.6|733844.6|39
1629122480000|2021-08-16 14:01:20|734857.6|733857.6|734940.8|733940.8|735394.1|733946.6|734857.6|733394.1|36
1629122490000|2021-08-16 14:01:30|734940.4|733940.4|734889.9|733889.9|735426|733950.9|734889.9|733425.5|32
1629122500000|2021-08-16 14:01:40|734917.1|733917.1|734910.9|733910.9|735434.2|733935.8|734895.7|733434.2|36
1629122510000|2021-08-16 14:01:50|734910.7|733910.7|734924.6|733924.6|734927.4|733927.4|734896.8|733896.8|27
1629122520000|2021-08-16 14:02:00|734928.7|733928.7|734925.2|733925.2|734938|733938|734921.9|733921.9|31
1629122530000|2021-08-16 14:02:10|734922.5|733922.5|734912.9|733912.9|734927.7|733927.7|734912.6|733912.6|29
1629122540000|2021-08-16 14:02:20|734912.8|733912.8|734767.3|733767.3|734912.8|733912.8|734737.9|733737.9|40
1629122550000|2021-08-16 14:02:30|734765.1|733765.1|734690.6|733690.6|734765.1|733765.1|734685.9|733685.9|36
1629122560000|2021-08-16 14:02:40|734680.7|733680.7|734610.9|733610.9|734680.7|733680.7|734610.4|733610.4|34
1629122570000|2021-08-16 14:02:50|734620.1|733620.1|734616.6|733616.6|734628.3|733628.3|734609.4|733609.4|29
1629122580000|2021-08-16 14:03:00|734615.8|733615.8|734586.9|733586.9|734618|733618|734583.1|733583.1|34
1629122590000|2021-08-16 14:03:10|734586.4|733586.4|734570.1|733570.1|734590|733590|734568.7|733568.7|36
1629122600000|2021-08-16 14:03:20|734571.5|733571.5|734561|733561|734571.5|733571.5|734561|733561|30
1629122610000|2021-08-16 14:03:30|734561.2|733561.2|734572.8|733572.8|734586.6|733586.6|734559.1|733559.1|32
1629122620000|2021-08-16 14:03:40|734572.4|733572.4|734631|733631|734639.4|733639.4|734571|733571|32
1629122630000|2021-08-16 14:03:50|734619.1|733619.1|734601.7|733601.7|734624.4|733624.4|734594.8|733594.8|33
1629122640000|2021-08-16 14:04:00|734600.4|733600.4|734602.8|733602.8|734618.9|733618.9|734596.8|733596.8|31
1629122650000|2021-08-16 14:04:10|734602|733602|734624.4|733624.4|734628.6|733628.6|734591.2|733591.2|28
1629122660000|2021-08-16 14:04:20|734622.6|733622.6|734560.5|733560.5|734626.4|733626.4|734553|733553|34
1629122670000|2021-08-16 14:04:30|734557.3|733557.3|734555.5|733555.5|734560.2|733560.2|734536.3|733536.3|33
1629122680000|2021-08-16 14:04:40|734545.6|733545.6|734542|733542|734548.5|733548.5|734532.9|733532.9|29
1629122690000|2021-08-16 14:04:50|734530.8|733530.8|734586.5|733586.5|734601.3|733601.3|734530.8|733530.8|33
1629122700000|2021-08-16 14:05:00|734590.1|733590.1|734582.7|733582.7|734598.8|733598.8|734582.5|733582.5|26
1629122710000|2021-08-16 14:05:10|734586|733586|734582|733582|734591.4|733591.4|734577.6|733577.6|35
1629122720000|2021-08-16 14:05:20|734587.5|733587.5|734592.2|733592.2|734602.3|733602.3|734579.8|733579.8|31
1629122730000|2021-08-16 14:05:30|734592.4|733592.4|734584.6|733584.6|734593.9|733593.9|734578|733578|33
1629122740000|2021-08-16 14:05:40|734584.3|733584.3|734586.5|733586.5|734595|733595|734583.9|733583.9|29
1629122750000|2021-08-16 14:05:50|734585.4|733585.4|734568.9|733568.9|735079|733588.6|734543.4|733067.8|30
1629122760000|2021-08-16 14:06:00|734568.7|733568.7|734571.8|733571.8|734575.1|733575.1|734531|733531|32
1629122770000|2021-08-16 14:06:10|734570|733570|735034.7|733034.7|735040.5|733575.9|734538.6|733034.7|36
1629122780000|2021-08-16 14:06:20|734545.3|733545.3|735063.5|733063.5|735073.3|733550.3|734545.3|733036.3|33
1629122790000|2021-08-16 14:06:30|735064.2|733064.2|734528|733528|735067.1|733563.4|734495.3|733051.4|36
1629122800000|2021-08-16 14:06:40|734531.2|733531.2|735031.7|733031.7|735072.7|733572.7|734522.8|733031.7|33
1629122810000|2021-08-16 14:06:50|735031.3|733031.3|735065.9|733065.9|735073.7|733581.4|734550.3|733027|36
1629122820000|2021-08-16 14:07:00|735066.8|733066.8|734554.2|733554.2|735081.4|733575.4|734553.4|733057.9|30
1629122830000|2021-08-16 14:07:10|734552.9|733552.9|735092.6|733092.6|735104.5|733660.9|734552.9|733070.3|34
1629122840000|2021-08-16 14:07:20|735091.4|733091.4|735054.8|733054.8|735102.5|733620.4|734556.6|733053.7|27
1629122850000|2021-08-16 14:07:30|735053.3|733053.3|734564.5|733564.5|735059.7|733566.6|734560.8|733053.1|22
1629122860000|2021-08-16 14:07:40|734565|733565|734543.4|733543.4|735045.8|733577.8|734535.4|733036.1|30
1629122870000|2021-08-16 14:07:50|734541.9|733541.9|734450|733450|735016.9|733541.9|734438.8|732963.1|34
1629122880000|2021-08-16 14:08:00|734957.4|732957.4|734900.6|732900.6|734957.4|733444|734398.6|732895.4|38
1629122890000|2021-08-16 14:08:10|734899.7|732899.7|734936.9|732936.9|734940.3|733441.6|734425.7|732891.2|36
1629122900000|2021-08-16 14:08:20|734935.8|732935.8|734923.9|732923.9|734935.8|732935.8|734922.4|732922.4|26
1629122910000|2021-08-16 14:08:30|734927.5|732927.5|734924|732924|734927.5|733404.2|734404.2|732897|28
1629122920000|2021-08-16 14:08:40|734922.3|732922.3|734904.1|732904.1|734925|733409.2|734383.7|732889.3|38
1629122930000|2021-08-16 14:08:50|734908.4|732908.4|734437|733437|734960.3|733485.1|734437|732906.7|32
1629122940000|2021-08-16 14:09:00|734436.3|733436.3|734413|733413|734442.7|733442.7|734390.4|733390.4|35
1629122950000|2021-08-16 14:09:10|734400.6|733400.6|734303.3|733303.3|734403.9|733403.9|734297|733297|32
1629122960000|2021-08-16 14:09:20|734304.4|733304.4|734407.4|733407.4|734426.3|733426.3|734303.2|733303.2|39
1629122970000|2021-08-16 14:09:30|734407.1|733407.1|734482.5|733482.5|734498.8|733498.8|734407.1|733407.1|38
1629122980000|2021-08-16 14:09:40|734482.7|733482.7|734543.2|733543.2|734581.5|733581.5|734482.6|733482.6|31
1629122990000|2021-08-16 14:09:50|734553.8|733553.8|735043|733043|735065.2|733565.6|734539.5|733040.4|35
1629123000000|2021-08-16 14:10:00|735036.8|733036.8|734535|733535|735042.3|733557.2|734533.6|733036.8|27
1629123010000|2021-08-16 14:10:10|734534.9|733534.9|734515.1|733515.1|734557.7|733557.7|734513.4|733513.4|30
1629123020000|2021-08-16 14:10:20|734512|733512|734505.5|733505.5|734516.3|733516.3|734498.9|733498.9|31
1629123030000|2021-08-16 14:10:30|734509.1|733509.1|734515.8|733515.8|734515.8|733515.8|734492.7|733492.7|31
1629123040000|2021-08-16 14:10:40|734515.4|733515.4|735023.5|733023.5|735023.5|733528.1|734507.7|733013.8|31
1629123050000|2021-08-16 14:10:50|735021.5|733021.5|734528|733528|735023|733535.5|734518|733019|21
1629123060000|2021-08-16 14:11:00|734536.4|733536.4|734357.7|733357.7|735042|733559|734357.7|732881.5|37
1629123070000|2021-08-16 14:11:10|734361.1|733361.1|734371.4|733371.4|734380.2|733380.2|734330.3|733330.3|39
1629123080000|2021-08-16 14:11:20|734354.2|733354.2|734349.6|733349.6|734856.4|733374.7|734323.5|732856.4|38
1629123090000|2021-08-16 14:11:30|734351.2|733351.2|734287.3|733287.3|734353.1|733353.1|734273.8|733273.8|26
1629123100000|2021-08-16 14:11:40|734266.3|733266.3|734268.5|733268.5|734286.1|733286.1|734253.2|733253.2|37
1629123110000|2021-08-16 14:11:50|734261.9|733261.9|734224.5|733224.5|734269|733269|734215.8|733215.8|37
1629123120000|2021-08-16 14:12:00|734234.5|733234.5|734171.8|733171.8|734243.2|733243.2|734160.8|733160.8|38
1629123130000|2021-08-16 14:12:10|734166.1|733166.1|734161.4|733161.4|734176.7|733176.7|734157.7|733157.7|39
1629123140000|2021-08-16 14:12:20|734166.9|733166.9|734159.6|733159.6|734180.4|733180.4|734146.4|733146.4|38
1629123150000|2021-08-16 14:12:30|734152.6|733152.6|734233.3|733233.3|734256.9|733256.9|734152.6|733152.6|35
1629123160000|2021-08-16 14:12:40|734231.6|733231.6|734236.4|733236.4|734240.8|733240.8|734226.2|733226.2|22
1629123170000|2021-08-16 14:12:50|734236.8|733236.8|734294.8|733294.8|734299.9|733299.9|734215.1|733215.1|30
1629123180000|2021-08-16 14:13:00|734299.2|733299.2|734244.4|733244.4|734308.3|733308.3|734232.3|733232.3|37
1629123190000|2021-08-16 14:13:10|734248.1|733248.1|734294.3|733294.3|734294.3|733294.3|734242.5|733242.5|33
1629123200000|2021-08-16 14:13:20|734297.4|733297.4|734265.2|733265.2|734297.4|733297.4|734247.7|733247.7|34
1629123210000|2021-08-16 14:13:30|734288.1|733288.1|734197.1|733197.1|734726.1|733288.1|734158.1|732711.2|40
1629123220000|2021-08-16 14:13:40|734199.7|733199.7|734198.4|733198.4|734205.5|733205.5|734186.2|733186.2|35
1629123230000|2021-08-16 14:13:50|734198.5|733198.5|733966.9|732966.9|734198.5|733198.5|733953.1|732953.1|37
1629123240000|2021-08-16 14:14:00|733968.6|732968.6|734066.7|733066.7|734561.2|733133.2|733968.6|732561.2|35
1629123250000|2021-08-16 14:14:10|734063.8|733063.8|733946.5|732946.5|734070.3|733070.3|733927|732927|32
1629123260000|2021-08-16 14:14:20|733949.5|732949.5|733870.5|732870.5|733953.9|732953.9|733862.2|732862.2|32
1629123270000|2021-08-16 14:14:30|733871|732871|733818.4|732818.4|733880.2|732880.2|733818|732818|35
1629123280000|2021-08-16 14:14:40|733807.7|732807.7|733836.1|732836.1|733849.5|732849.5|733806.1|732806.1|37
1629123290000|2021-08-16 14:14:50|733835|732835|733853.8|732853.8|733869.1|732869.1|733835|732835|29
1629123300000|2021-08-16 14:15:00|733856.5|732856.5|733937.6|732937.6|733937.6|732937.6|733853.1|732853.1|35
1629123310000|2021-08-16 14:15:10|733931.4|732931.4|733987.5|732987.5|733989.9|732989.9|733930.1|732930.1|33
1629123320000|2021-08-16 14:15:20|733988|732988|734051.3|733051.3|734056.5|733056.5|733949.8|732949.8|38
1629123330000|2021-08-16 14:15:30|734046.4|733046.4|733999.1|732999.1|734050.6|733050.6|733993.6|732993.6|37
1629123340000|2021-08-16 14:15:40|734001.8|733001.8|734023.8|733023.8|734052.5|733052.5|734000.9|733000.9|31
1629123350000|2021-08-16 14:15:50|734024.4|733024.4|734066.4|733066.4|734066.9|733066.9|734024.4|733024.4|27
1629123360000|2021-08-16 14:16:00|734065.4|733065.4|734068.9|733068.9|734112.8|733112.8|734065.2|733065.2|32
1629123370000|2021-08-16 14:16:10|734055.8|733055.8|734018.4|733018.4|734055.8|733055.8|734018.4|733018.4|33
1629123380000|2021-08-16 14:16:20|734023|733023|734042.3|733042.3|734044.6|733044.6|734017.9|733017.9|29
1629123390000|2021-08-16 14:16:30|734043|733043|733995.1|732995.1|734054.6|733054.6|733983.9|732983.9|38
1629123400000|2021-08-16 14:16:40|733996.3|732996.3|733994|732994|734031.4|733031.4|733965|732965|39
1629123410000|2021-08-16 14:16:50|733970.8|732970.8|733942|732942|733970.8|732970.8|733925.6|732925.6|35
1629123420000|2021-08-16 14:17:00|733961.4|732961.4|734022.8|733022.8|734038.4|733038.4|733959.6|732959.6|36
1629123430000|2021-08-16 14:17:10|734010.9|733010.9|734037.3|733037.3|734044.2|733044.2|734008.9|733008.9|34
1629123440000|2021-08-16 14:17:20|734043.4|733043.4|734052.2|733052.2|734062.5|733062.5|734038.8|733038.8|36
1629123450000|2021-08-16 14:17:30|734054|733054|734161.5|733161.5|734161.5|733161.5|734053.4|733053.4|34
1629123460000|2021-08-16 14:17:40|734166.2|733166.2|734171|733171|734171|733171|734142.7|733142.7|35
1629123470000|2021-08-16 14:17:50|734171.8|733171.8|734185.8|733185.8|734185.8|733185.8|734163.6|733163.6|32
1629123480000|2021-08-16 14:18:00|734185.9|733185.9|734248|733248|734248|733248|734185.8|733185.8|31
1629123490000|2021-08-16 14:18:10|734247.1|733247.1|734295.8|733295.8|734298.4|733298.4|734242|733242|29
1629123500000|2021-08-16 14:18:20|734295.6|733295.6|734349.4|733349.4|734355|733355|734295.6|733295.6|32
1629123510000|2021-08-16 14:18:30|734350.6|733350.6|734360.9|733360.9|734398.1|733398.1|734346|733346|34
1629123520000|2021-08-16 14:18:40|734364|733364|734349.4|733349.4|734366.5|733366.5|734347|733347|36
1629123530000|2021-08-16 14:18:50|734352.4|733352.4|734375.1|733375.1|734375.1|733375.1|734320.9|733320.9|37
1629123540000|2021-08-16 14:19:00|734375.9|733375.9|734455.8|733455.8|734455.8|733455.8|734374.9|733374.9|34
1629123550000|2021-08-16 14:19:10|734452.6|733452.6|734395|733395|734462.2|733462.2|734393.1|733393.1|29
1629123560000|2021-08-16 14:19:20|734397.5|733397.5|734441.8|733441.8|734443.2|733443.2|734394.3|733394.3|24
1629123570000|2021-08-16 14:19:30|734441.9|733441.9|734438.1|733438.1|734441.9|733441.9|734415.5|733415.5|25
1629123580000|2021-08-16 14:19:40|734439.8|733439.8|734422.2|733422.2|734440.9|733440.9|734421.8|733421.8|26
1629123590000|2021-08-16 14:19:50|734424.1|733424.1|734475.1|733475.1|734486|733486|734424.1|733424.1|30
1629123600000|2021-08-16 14:20:00|734476.2|733476.2|734431.4|733431.4|734476.2|733476.2|734431.4|733431.4|37
1629123610000|2021-08-16 14:20:10|734432.9|733432.9|734414.8|733414.8|734437.8|733437.8|734414.8|733414.8|34
1629123620000|2021-08-16 14:20:20|734413.7|733413.7|734424.8|733424.8|734430.5|733430.5|734413.6|733413.6|38
1629123630000|2021-08-16 14:20:30|734426.9|733426.9|734416.8|733416.8|734440.9|733440.9|734416.8|733416.8|32
1629123640000|2021-08-16 14:20:40|734414.7|733414.7|734387.9|733387.9|734890.6|733418.5|734362.7|732890.6|38
1629123650000|2021-08-16 14:20:50|734387|733387|734443.1|733443.1|734443.1|733443.1|734387|733387|39
1629123660000|2021-08-16 14:21:00|734445.3|733445.3|734424.9|733424.9|734446.2|733446.2|734424.9|733424.9|32
1629123670000|2021-08-16 14:21:10|734425.2|733425.2|734468.4|733468.4|734468.4|733468.4|734425.2|733425.2|33
1629123680000|2021-08-16 14:21:20|734468.1|733468.1|734460.5|733460.5|734474|733474|734459.2|733459.2|26
1629123690000|2021-08-16 14:21:30|734461.2|733461.2|734460.5|733460.5|734464.1|733464.1|734447.1|733447.1|23
1629123700000|2021-08-16 14:21:40|734461.8|733461.8|734424.5|733424.5|734461.8|733461.8|734424.3|733424.3|37
1629123710000|2021-08-16 14:21:50|734423.1|733423.1|734453.2|733453.2|734457.4|733457.4|734423.1|733423.1|28
1629123720000|2021-08-16 14:22:00|734453.6|733453.6|734397.6|733397.6|734455|733455|734387.1|733387.1|34
1629123730000|2021-08-16 14:22:10|734396.8|733396.8|734382.6|733382.6|734398.6|733398.6|734377.6|733377.6|28
1629123740000|2021-08-16 14:22:20|734379.7|733379.7|734384.5|733384.5|734387.6|733387.6|734379.7|733379.7|28
1629123750000|2021-08-16 14:22:30|734382.7|733382.7|734412.4|733412.4|734412.9|733412.9|734381.3|733381.3|27
1629123760000|2021-08-16 14:22:40|734412.3|733412.3|734450.2|733450.2|734458|733458|734412.3|733412.3|32
1629123770000|2021-08-16 14:22:50|734458.2|733458.2|734455.7|733455.7|734460.2|733460.2|734432.2|733432.2|33
1629123780000|2021-08-16 14:23:00|734451.4|733451.4|734450.1|733450.1|734457.4|733457.4|734440.7|733440.7|32
1629123790000|2021-08-16 14:23:10|734448.2|733448.2|734450.7|733450.7|734450.7|733450.7|734420.8|733420.8|27
1629123800000|2021-08-16 14:23:20|734450.1|733450.1|734411|733411|734452.4|733452.4|734399|733399|30
1629123810000|2021-08-16 14:23:30|734411.2|733411.2|734443.8|733443.8|734443.9|733443.9|734401.7|733401.7|34
1629123820000|2021-08-16 14:23:40|734446.1|733446.1|734457.9|733457.9|734458.2|733458.2|734442.1|733442.1|30
1629123830000|2021-08-16 14:23:50|734457.8|733457.8|734435.2|733435.2|734460.7|733460.7|734428.7|733428.7|33
1629123840000|2021-08-16 14:24:00|734451.8|733451.8|734360.1|733360.1|734451.8|733451.8|734358.4|733358.4|39
1629123850000|2021-08-16 14:24:10|734359.2|733359.2|734401.7|733401.7|734408.6|733408.6|734308.2|733308.2|38
1629123860000|2021-08-16 14:24:20|734401|733401|734364.1|733364.1|734409|733409|734351.6|733351.6|33
1629123870000|2021-08-16 14:24:30|734362.3|733362.3|734276|733276|734369.8|733369.8|734272|733272|37
1629123880000|2021-08-16 14:24:40|734278.7|733278.7|734273.4|733273.4|734296.3|733296.3|734264.1|733264.1|29
1629123890000|2021-08-16 14:24:50|734270.4|733270.4|734267|733267|734294.6|733294.6|734247|733247|34
1629123900000|2021-08-16 14:25:00|734269|733269|734287.6|733287.6|734287.6|733287.6|734258.9|733258.9|35
1629123910000|2021-08-16 14:25:10|734301.4|733301.4|734355.6|733355.6|734373.7|733373.7|734295.4|733295.4|35
1629123920000|2021-08-16 14:25:20|734357.9|733357.9|734307.7|733307.7|734820.4|733370.2|734287.4|732810.3|39
1629123930000|2021-08-16 14:25:30|734308.8|733308.8|734345|733345|734349.1|733349.1|734304.7|733304.7|34
1629123940000|2021-08-16 14:25:40|734344.2|733344.2|734302.4|733302.4|734350.2|733350.2|734292.7|733292.7|27
1629123950000|2021-08-16 14:25:50|734304|733304|734348.6|733348.6|734351.5|733351.5|734302|733302|31
1629123960000|2021-08-16 14:26:00|734352|733352|734330.3|733330.3|734352.2|733352.2|734320.9|733320.9|32
1629123970000|2021-08-16 14:26:10|734331.7|733331.7|734398.1|733398.1|734400|733400|734331.1|733331.1|28
1629123980000|2021-08-16 14:26:20|734395.7|733395.7|734388.3|733388.3|734397.8|733397.8|734386|733386|30
1629123990000|2021-08-16 14:26:30|734392.7|733392.7|734516|733516|734518.8|733518.8|734389.3|733389.3|40
1629124000000|2021-08-16 14:26:40|734520.2|733520.2|734528.3|733528.3|734533.8|733533.8|734518.1|733518.1|34
1629124010000|2021-08-16 14:26:50|734526.9|733526.9|734469.8|733469.8|734537.8|733537.8|734463.7|733463.7|32
1629124020000|2021-08-16 14:27:00|734470.2|733470.2|734437.3|733437.3|734476.9|733476.9|734424.1|733424.1|38
1629124030000|2021-08-16 14:27:10|734437.7|733437.7|734368|733368|734460|733460|734368|733368|37
1629124040000|2021-08-16 14:27:20|734385.4|733385.4|734379.6|733379.6|734399.7|733399.7|734375.2|733375.2|34
1629124050000|2021-08-16 14:27:30|734378.8|733378.8|734478.3|733478.3|734482.1|733482.1|734378.8|733378.8|37
1629124060000|2021-08-16 14:27:40|734456.1|733456.1|734474.1|733474.1|734482|733482|734456.1|733456.1|25
1629124070000|2021-08-16 14:27:50|734455.1|733455.1|734451.1|733451.1|734456.5|733456.5|734427.9|733427.9|32
1629124080000|2021-08-16 14:28:00|734455.8|733455.8|734524.2|733524.2|734551.7|733551.7|734455.8|733455.8|39
1629124090000|2021-08-16 14:28:10|734524|733524|734531.9|733531.9|734578.5|733578.5|734518.6|733518.6|40
1629124100000|2021-08-16 14:28:20|734521.7|733521.7|734507.9|733507.9|734527.8|733527.8|734483|733483|34
1629124110000|2021-08-16 14:28:30|734509.4|733509.4|734525.7|733525.7|734537.6|733537.6|734502.4|733502.4|37
1629124120000|2021-08-16 14:28:40|734530.7|733530.7|734540.9|733540.9|734543.2|733543.2|734521.5|733521.5|35
1629124130000|2021-08-16 14:28:50|734539.6|733539.6|734521.7|733521.7|734550.5|733550.5|734520.8|733520.8|30
1629124140000|2021-08-16 14:29:00|734520.7|733520.7|734489.7|733489.7|734527.3|733527.3|734483.9|733483.9|30
1629124150000|2021-08-16 14:29:10|734491.6|733491.6|734437.2|733437.2|734507.9|733507.9|734437.2|733437.2|33
1629124160000|2021-08-16 14:29:20|734436.4|733436.4|734421.2|733421.2|734447.4|733447.4|734412.1|733412.1|34
1629124170000|2021-08-16 14:29:30|734419.9|733419.9|734441.7|733441.7|734448.2|733448.2|734417.3|733417.3|35
1629124180000|2021-08-16 14:29:40|734443.5|733443.5|734508.6|733508.6|734508.6|733508.6|734421.9|733421.9|39
1629124190000|2021-08-16 14:29:50|734514.7|733514.7|734548.3|733548.3|734558.3|733558.3|734513.1|733513.1|38
1629124200000|2021-08-16 14:30:00|734551.3|733551.3|734544.6|733544.6|734576.5|733576.5|734544.6|733544.6|39
1629124210000|2021-08-16 14:30:10|734545.9|733545.9|734562|733562|734571.8|733571.8|734526.7|733526.7|40
1629124220000|2021-08-16 14:30:20|734557.7|733557.7|734630.8|733630.8|734665.9|733665.9|734557.7|733557.7|39
1629124230000|2021-08-16 14:30:30|734631.3|733631.3|734594.2|733594.2|734636.5|733636.5|734567.9|733567.9|36
1629124240000|2021-08-16 14:30:40|734593.9|733593.9|734572.7|733572.7|734598.5|733598.5|734562.2|733562.2|37
1629124250000|2021-08-16 14:30:50|734571.3|733571.3|734610|733610|735086|733624.5|734571.3|733086|39
1629124260000|2021-08-16 14:31:00|734616.9|733616.9|734611.9|733611.9|734632.7|733632.7|734606.2|733606.2|38
1629124270000|2021-08-16 14:31:10|734600.4|733600.4|734481.4|733481.4|734600.4|733600.4|734429.9|733429.9|39
1629124280000|2021-08-16 14:31:20|734482.8|733482.8|734990.5|732990.5|735000.3|733482.8|734450|732962|39
1629124290000|2021-08-16 14:31:30|734986.6|732986.6|734480|733480|734988.3|733523|734465.1|732986.6|39
1629124300000|2021-08-16 14:31:40|734480.4|733480.4|734489.3|733489.3|734495.8|733495.8|734473.5|733473.5|38
1629124310000|2021-08-16 14:31:50|734489.9|733489.9|734475.6|733475.6|734977.5|733509.6|734470.3|732974.7|39
1629124320000|2021-08-16 14:32:00|734463.4|733463.4|734440.9|733440.9|734477|733477|734438.9|733438.9|32
1629124330000|2021-08-16 14:32:10|734439.3|733439.3|734442.6|733442.6|734449.1|733449.1|734431.2|733431.2|32
1629124340000|2021-08-16 14:32:20|734439.6|733439.6|734516.5|733516.5|734516.5|733516.5|734439.6|733439.6|27
1629124350000|2021-08-16 14:32:30|734512|733512|734473.8|733473.8|734533.5|733533.5|734473.6|733473.6|39
1629124360000|2021-08-16 14:32:40|734478.7|733478.7|734430.2|733430.2|734487.6|733487.6|734411|733411|40
1629124370000|2021-08-16 14:32:50|734432.6|733432.6|734451.6|733451.6|734466.9|733466.9|734411.5|733411.5|30
1629124380000|2021-08-16 14:33:00|734450|733450|734491.5|733491.5|734508|733508|734447.9|733447.9|37
1629124390000|2021-08-16 14:33:10|734495.7|733495.7|734504.5|733504.5|734519.7|733519.7|734495.7|733495.7|32
1629124400000|2021-08-16 14:33:20|734510.2|733510.2|734356.1|733356.1|734875.7|733515|734354.4|732875.7|35
1629124410000|2021-08-16 14:33:30|734357.1|733357.1|734382.8|733382.8|734399.1|733399.1|734357.1|733357.1|34
1629124420000|2021-08-16 14:33:40|734381.1|733381.1|734395.9|733395.9|734398.4|733398.4|734372.7|733372.7|37
1629124430000|2021-08-16 14:33:50|734396.1|733396.1|734375.1|733375.1|734401.5|733401.5|734375.1|733375.1|33
1629124440000|2021-08-16 14:34:00|734373.9|733373.9|734403.1|733403.1|734409|733409|734373.9|733373.9|28
1629124450000|2021-08-16 14:34:10|734402.9|733402.9|734425|733425|734465.8|733465.8|734393.3|733393.3|29
1629124460000|2021-08-16 14:34:20|734432.4|733432.4|734477.8|733477.8|734479.7|733479.7|734426.3|733426.3|37
1629124470000|2021-08-16 14:34:30|734477.6|733477.6|734448.9|733448.9|734478.3|733478.3|734442.6|733442.6|37
1629124480000|2021-08-16 14:34:40|734448.8|733448.8|734455.9|733455.9|734456|733456|734436.3|733436.3|33
1629124490000|2021-08-16 14:34:50|734450.2|733450.2|734438.3|733438.3|734461.9|733461.9|734437.8|733437.8|38
1629124500000|2021-08-16 14:35:00|734430.1|733430.1|734438.9|733438.9|734457.8|733457.8|734430.1|733430.1|32
1629124510000|2021-08-16 14:35:10|734430|733430|734416.5|733416.5|734443.7|733443.7|734394.7|733394.7|35
1629124520000|2021-08-16 14:35:20|734412|733412|734416.2|733416.2|734419.2|733419.2|734398.9|733398.9|31
1629124530000|2021-08-16 14:35:30|734417.9|733417.9|734436.3|733436.3|734448.7|733448.7|734411|733411|38
1629124540000|2021-08-16 14:35:40|734440.5|733440.5|734395|733395|734453.4|733453.4|734391|733391|40
1629124550000|2021-08-16 14:35:50|734402.6|733402.6|734255.4|733255.4|734889.3|733404|734212.6|732889.3|39
1629124560000|2021-08-16 14:36:00|734258|733258|734272.9|733272.9|734284.5|733284.5|734255.6|733255.6|36
1629124570000|2021-08-16 14:36:10|734274.1|733274.1|734279.3|733279.3|734286.8|733286.8|734273.5|733273.5|30
1629124580000|2021-08-16 14:36:20|734279.4|733279.4|734317.5|733317.5|734344.7|733344.7|734273.6|733273.6|37
1629124590000|2021-08-16 14:36:30|734315.2|733315.2|734230.8|733230.8|734331.7|733331.7|734224|733224|34
1629124600000|2021-08-16 14:36:40|734229.3|733229.3|734212.9|733212.9|734230|733230|734181|733181|32
1629124610000|2021-08-16 14:36:50|734202.1|733202.1|734259.5|733259.5|734261.9|733261.9|734197.1|733197.1|32
1629124620000|2021-08-16 14:37:00|734258.9|733258.9|734154.6|733154.6|734258.9|733258.9|734111.1|733111.1|38
1629124630000|2021-08-16 14:37:10|734157.9|733157.9|734142.2|733142.2|734165.1|733165.1|734140.7|733140.7|34
1629124640000|2021-08-16 14:37:20|734137.2|733137.2|734088.8|733088.8|734137.2|733137.2|734060|733060|39
1629124650000|2021-08-16 14:37:30|734081.8|733081.8|734203.8|733203.8|734208.6|733208.6|734070.3|733070.3|36
1629124660000|2021-08-16 14:37:40|734203|733203|734189.8|733189.8|734207.8|733207.8|734189.4|733189.4|22
1629124670000|2021-08-16 14:37:50|734188.4|733188.4|734084.3|733084.3|734190.2|733190.2|734071.5|733071.5|23
1629124680000|2021-08-16 14:38:00|734125.4|733125.4|734112.4|733112.4|734158.6|733158.6|734079.1|733079.1|35
1629124690000|2021-08-16 14:38:10|734112.7|733112.7|734060.3|733060.3|734116.2|733116.2|734038.6|733038.6|32
1629124700000|2021-08-16 14:38:20|734056.7|733056.7|734138.3|733138.3|734144.3|733144.3|734051.2|733051.2|39
1629124710000|2021-08-16 14:38:30|734138.5|733138.5|734101.5|733101.5|734138.5|733138.5|734085|733085|35
1629124720000|2021-08-16 14:38:40|734103|733103|734070.4|733070.4|734103.2|733103.2|734048|733048|30
1629124730000|2021-08-16 14:38:50|734073.2|733073.2|734061.6|733061.6|734073.2|733073.2|734035|733035|32
1629124740000|2021-08-16 14:39:00|734064.1|733064.1|734079.6|733079.6|734095.9|733095.9|734055.3|733055.3|31
1629124750000|2021-08-16 14:39:10|734084.9|733084.9|734098|733098|734105.2|733105.2|734080.7|733080.7|30
1629124760000|2021-08-16 14:39:20|734120.1|733120.1|734119.3|733119.3|734120.1|733120.1|734091.4|733091.4|27
1629124770000|2021-08-16 14:39:30|734121.1|733121.1|734142|733142|734200.1|733200.1|734112.4|733112.4|33
1629124780000|2021-08-16 14:39:40|734125.7|733125.7|734110.5|733110.5|734131.3|733131.3|734102.6|733102.6|34
1629124790000|2021-08-16 14:39:50|734105.1|733105.1|734109.7|733109.7|734615.7|733123.3|734101.4|732607.2|25
1629124800000|2021-08-16 14:40:00|734105.9|733105.9|734110.2|733110.2|734116.7|733116.7|734090.5|733090.5|33
1629124810000|2021-08-16 14:40:10|734096.5|733096.5|734110.1|733110.1|734117.5|733117.5|734088.2|733088.2|30
1629124820000|2021-08-16 14:40:20|734116.3|733116.3|734109.6|733109.6|734116.3|733116.3|734097.4|733097.4|27
1629124830000|2021-08-16 14:40:30|734109.9|733109.9|734111.1|733111.1|734117.2|733117.2|734095.9|733095.9|24
1629124840000|2021-08-16 14:40:40|734114.5|733114.5|734092.9|733092.9|734114.5|733114.5|734090.9|733090.9|29
1629124850000|2021-08-16 14:40:50|734103.5|733103.5|734059|733059|734105.1|733105.1|734043.6|733043.6|29
1629124860000|2021-08-16 14:41:00|734056.9|733056.9|734063|733063|734064.4|733064.4|734042.9|733042.9|28
1629124870000|2021-08-16 14:41:10|734063.4|733063.4|734047.4|733047.4|734064.4|733064.4|734043.2|733043.2|21
1629124880000|2021-08-16 14:41:20|734046.4|733046.4|734018.7|733018.7|734046.4|733046.4|734007.4|733007.4|28
1629124890000|2021-08-16 14:41:30|734021.9|733021.9|734057.2|733057.2|734060.2|733060.2|734021.9|733021.9|32
1629124900000|2021-08-16 14:41:40|734053|733053|734067.1|733067.1|734067.1|733067.1|734035.6|733035.6|29
1629124910000|2021-08-16 14:41:50|734100.7|733100.7|734107.6|733107.6|734107.9|733107.9|734076|733076|31
1629124920000|2021-08-16 14:42:00|734107.4|733107.4|734052|733052|734110.8|733110.8|734041.2|733041.2|32
1629124930000|2021-08-16 14:42:10|734074.8|733074.8|734070.9|733070.9|734089.7|733089.7|734058.4|733058.4|35
1629124940000|2021-08-16 14:42:20|734068.7|733068.7|734134.7|733134.7|734135.2|733135.2|734031.8|733031.8|29
1629124950000|2021-08-16 14:42:30|734132|733132|734159.9|733159.9|734159.9|733159.9|734132|733132|31
1629124960000|2021-08-16 14:42:40|734164.1|733164.1|734147.6|733147.6|734164.1|733164.1|734139.5|733139.5|25
1629124970000|2021-08-16 14:42:50|734152|733152|734144.1|733144.1|734158.3|733158.3|734139.4|733139.4|26
1629124980000|2021-08-16 14:43:00|734158.8|733158.8|734146.1|733146.1|734161.9|733161.9|734142|733142|28
1629124990000|2021-08-16 14:43:10|734098.3|733098.3|734115.8|733115.8|734116.7|733116.7|734044.7|733044.7|37
1629125000000|2021-08-16 14:43:20|734116.7|733116.7|734197.7|733197.7|734202.8|733202.8|734083.9|733083.9|38
1629125010000|2021-08-16 14:43:30|734180.1|733180.1|734184.6|733184.6|734195.8|733195.8|734170.4|733170.4|39
1629125020000|2021-08-16 14:43:40|734128.1|733128.1|734104.9|733104.9|734132.9|733132.9|734098.4|733098.4|32
1629125030000|2021-08-16 14:43:50|734097|733097|734061.9|733061.9|734097.5|733097.5|734054|733054|36
1629125040000|2021-08-16 14:44:00|734060.6|733060.6|734020|733020|734076.7|733076.7|734005.2|733005.2|30
1629125050000|2021-08-16 14:44:10|734021.1|733021.1|734010.9|733010.9|734021.1|733021.1|734010.9|733010.9|25
1629125060000|2021-08-16 14:44:20|734020.1|733020.1|734022.5|733022.5|734022.5|733022.5|734004.2|733004.2|28
1629125070000|2021-08-16 14:44:30|734025.9|733025.9|734039.9|733039.9|734072.7|733072.7|734025.9|733025.9|27
1629125080000|2021-08-16 14:44:40|734037|733037|734029.1|733029.1|734063.2|733063.2|734017.1|733017.1|34
1629125090000|2021-08-16 14:44:50|734031.5|733031.5|734013.2|733013.2|734046.8|733046.8|733970.5|732970.5|40
1629125100000|2021-08-16 14:45:00|733972.5|732972.5|733841.4|732841.4|733972.5|732972.5|733838.6|732838.6|38
1629125110000|2021-08-16 14:45:10|733871.7|732871.7|733920.5|732920.5|733920.8|732920.8|733848.4|732848.4|35
1629125120000|2021-08-16 14:45:20|733921.5|732921.5|733963.1|732963.1|733964.3|732964.3|733901.6|732901.6|31
1629125130000|2021-08-16 14:45:30|733957.9|732957.9|733938.7|732938.7|733962.3|732962.3|733931.9|732931.9|25
1629125140000|2021-08-16 14:45:40|733921.3|732921.3|733941.1|732941.1|733947.1|732947.1|733916.8|732916.8|31
1629125150000|2021-08-16 14:45:50|733946.6|732946.6|733965.9|732965.9|733971.5|732971.5|733945.5|732945.5|29
1629125160000|2021-08-16 14:46:00|733963|732963|733920|732920|733963|732963|733899.3|732899.3|33
1629125170000|2021-08-16 14:46:10|733919.5|732919.5|733915.2|732915.2|733919.5|732919.5|733888.6|732888.6|31
1629125180000|2021-08-16 14:46:20|733908.8|732908.8|733914.4|732914.4|733919.6|732919.6|733904.3|732904.3|28
1629125190000|2021-08-16 14:46:30|733912.7|732912.7|733916|732916|733948.5|732948.5|733912.7|732912.7|35
1629125200000|2021-08-16 14:46:40|733930|732930|733818.9|732818.9|734280.4|732932.5|733805.6|732280.4|35
1629125210000|2021-08-16 14:46:50|733805|732805|733826.5|732826.5|733826.5|732826.5|733788.3|732788.3|38
1629125220000|2021-08-16 14:47:00|733820|732820|733838.7|732838.7|733852.7|732852.7|733807.5|732807.5|36
1629125230000|2021-08-16 14:47:10|733839|732839|733859.5|732859.5|733871.4|732871.4|733780.5|732780.5|32
1629125240000|2021-08-16 14:47:20|734294.1|732294.1|733801.6|732801.6|734314.3|732808.5|733761.3|732289.7|34
1629125250000|2021-08-16 14:47:30|733801.9|732801.9|733868.4|732868.4|733868.4|732868.4|733798.3|732798.3|25
1629125260000|2021-08-16 14:47:40|733855.2|732855.2|733878.8|732878.8|733900.5|732900.5|733846.2|732846.2|31
1629125270000|2021-08-16 14:47:50|733875|732875|733852|732852|734366.9|732894.4|733834.9|732329.4|32
1629125280000|2021-08-16 14:48:00|733852.4|732852.4|733834.9|732834.9|733856.2|732856.2|733825.1|732825.1|32
1629125290000|2021-08-16 14:48:10|733856.2|732856.2|733856.2|732856.2|733881.8|732881.8|733844.4|732844.4|33
1629125300000|2021-08-16 14:48:20|733865.3|732865.3|733808.8|732808.8|734324.9|732865.3|733808.8|732310.1|31
1629125310000|2021-08-16 14:48:30|734298.6|732298.6|733874.5|732874.5|734319.4|732891.4|733808.5|732298.1|36
1629125320000|2021-08-16 14:48:40|733859.5|732859.5|733863.8|732863.8|733876.3|732876.3|733849|732849|31
1629125330000|2021-08-16 14:48:50|733863.3|732863.3|733855.4|732855.4|733874|732874|733844.7|732844.7|30
1629125340000|2021-08-16 14:49:00|733859.9|732859.9|733849.5|732849.5|734355.3|732873.8|733825.8|732336.4|30
1629125350000|2021-08-16 14:49:10|734316.4|732316.4|733870.7|732870.7|734316.4|732876.9|733846.9|732316.4|27
1629125360000|2021-08-16 14:49:20|733875.3|732875.3|733867.1|732867.1|734377.2|732902.6|733856.1|732357.4|34
1629125370000|2021-08-16 14:49:30|733887.2|732887.2|733830.8|732830.8|734332.8|732899|733813.6|732332.8|30
1629125380000|2021-08-16 14:49:40|733811.8|732811.8|733854.5|732854.5|733888.9|732888.9|733811.8|732811.8|31
1629125390000|2021-08-16 14:49:50|733866|732866|733867.4|732867.4|734351.8|732885.6|733848.8|732333.9|33
1629125400000|2021-08-16 14:50:00|733861.6|732861.6|733807.1|732807.1|734315.3|732864.8|733803|732295.6|38
1629125410000|2021-08-16 14:50:10|733813.8|732813.8|733773.1|732773.1|734255.3|732813.8|733753.3|732255.3|36
1629125420000|2021-08-16 14:50:20|733783.9|732783.9|733748.4|732748.4|733798.6|732798.6|733715|732715|33
1629125430000|2021-08-16 14:50:30|733753.7|732753.7|733793.3|732793.3|734260.5|732793.3|733729.8|732260.5|31
1629125440000|2021-08-16 14:50:40|734251.8|732251.8|734285.9|732285.9|734286.4|732800.5|733779.8|732251.8|36
1629125450000|2021-08-16 14:50:50|734281.3|732281.3|733809.7|732809.7|734281.3|732821.1|733749.4|732281.3|36
1629125460000|2021-08-16 14:51:00|733813.4|732813.4|733787.5|732787.5|733817.9|732817.9|733776.8|732776.8|31
1629125470000|2021-08-16 14:51:10|733789.6|732789.6|733726.9|732726.9|733816.6|732816.6|733726.9|732726.9|32
1629125480000|2021-08-16 14:51:20|733726.5|732726.5|733731.9|732731.9|733753.6|732753.6|733716.7|732716.7|37
1629125490000|2021-08-16 14:51:30|733736.4|732736.4|733729|732729|733739.2|732739.2|733707.8|732707.8|32
1629125500000|2021-08-16 14:51:40|733727.1|732727.1|733720.9|732720.9|733734|732734|733710.3|732710.3|27
1629125510000|2021-08-16 14:51:50|733720.4|732720.4|733712.7|732712.7|733725.1|732725.1|733707.3|732707.3|31
1629125520000|2021-08-16 14:52:00|733712.5|732712.5|733696.6|732696.6|733719.7|732719.7|733615.6|732615.6|28
1629125530000|2021-08-16 14:52:10|733700.7|732700.7|733711.3|732711.3|734208.3|732711.3|733679.4|732183.8|36
1629125540000|2021-08-16 14:52:20|733728.9|732728.9|734199.8|732199.8|734206.9|732747.4|733722.2|732199.8|33
1629125550000|2021-08-16 14:52:30|734203.6|732203.6|733706.6|732706.6|734203.6|732711|733663.5|732195.8|33
1629125560000|2021-08-16 14:52:40|733711.3|732711.3|733733.8|732733.8|733744.8|732744.8|733690.3|732690.3|34
1629125570000|2021-08-16 14:52:50|733717.9|732717.9|733730.2|732730.2|733751.9|732751.9|733717.9|732717.9|28
1629125580000|2021-08-16 14:53:00|733741.1|732741.1|733750.1|732750.1|733757.1|732757.1|733718.7|732718.7|29
1629125590000|2021-08-16 14:53:10|733755.5|732755.5|733764.8|732764.8|733765.3|732765.3|733737.9|732737.9|27
1629125600000|2021-08-16 14:53:20|733764.3|732764.3|733768.8|732768.8|733780.7|732780.7|733755|732755|27
1629125610000|2021-08-16 14:53:30|733766.2|732766.2|733796.9|732796.9|733807.8|732807.8|733752.4|732752.4|32
1629125620000|2021-08-16 14:53:40|733798.5|732798.5|733807.3|732807.3|733820.5|732820.5|733790.8|732790.8|33
1629125630000|2021-08-16 14:53:50|733787.2|732787.2|733843.3|732843.3|733853.5|732853.5|733782.9|732782.9|34
1629125640000|2021-08-16 14:54:00|733845.1|732845.1|733842.4|732842.4|733854.1|732854.1|733837.5|732837.5|32
1629125650000|2021-08-16 14:54:10|733844.2|732844.2|733855.6|732855.6|733855.6|732855.6|733835.9|732835.9|27
1629125660000|2021-08-16 14:54:20|733852.6|732852.6|733861|732861|733865.7|732865.7|733851.4|732851.4|34
1629125670000|2021-08-16 14:54:30|733860|732860|733858.4|732858.4|733863.6|732863.6|733843.3|732843.3|28
1629125680000|2021-08-16 14:54:40|733865.1|732865.1|733845.4|732845.4|733865.2|732865.2|733835.5|732835.5|33
1629125690000|2021-08-16 14:54:50|733847.8|732847.8|733811|732811|733850.6|732850.6|733793.5|732793.5|30
1629125700000|2021-08-16 14:55:00|733799.7|732799.7|733817.9|732817.9|733833.5|732833.5|733769.7|732769.7|35
1629125710000|2021-08-16 14:55:10|733817.7|732817.7|733808.7|732808.7|734316.1|732852.1|733808.7|732310.5|35
1629125720000|2021-08-16 14:55:20|733822.6|732822.6|733829.5|732829.5|734318.6|732833.2|733804|732318.6|32
1629125730000|2021-08-16 14:55:30|733825.9|732825.9|733854.1|732854.1|734364.6|732864.1|733825.9|732344.5|23
1629125740000|2021-08-16 14:55:40|733853.3|732853.3|733835|732835|733860.6|732860.6|733829|732829|28
1629125750000|2021-08-16 14:55:50|733836.4|732836.4|733838.7|732838.7|733839.3|732839.3|733828.4|732828.4|26
1629125760000|2021-08-16 14:56:00|733839.5|732839.5|733817.8|732817.8|733839.5|732839.5|733815.1|732815.1|22
1629125770000|2021-08-16 14:56:10|733813.8|732813.8|733833.2|732833.2|733833.2|732833.2|733799.3|732799.3|33
1629125780000|2021-08-16 14:56:20|733831.2|732831.2|733851.1|732851.1|733858.5|732858.5|733829.6|732829.6|24
1629125790000|2021-08-16 14:56:30|733859.2|732859.2|733868.5|732868.5|733871.3|732871.3|733858.9|732858.9|23
1629125800000|2021-08-16 14:56:40|733868.4|732868.4|733933.6|732933.6|733933.6|732933.6|733863.4|732863.4|27
1629125810000|2021-08-16 14:56:50|733924.7|732924.7|733922|732922|733935.8|732935.8|733922|732922|28
1629125820000|2021-08-16 14:57:00|733921.9|732921.9|733914.5|732914.5|733922.1|732922.1|733905.9|732905.9|28
1629125830000|2021-08-16 14:57:10|733917.2|732917.2|733934.1|732934.1|733934.1|732934.1|733907.7|732907.7|22
1629125840000|2021-08-16 14:57:20|733931.2|732931.2|733928.1|732928.1|733933.7|732933.7|733913.1|732913.1|27
1629125850000|2021-08-16 14:57:30|733926.9|732926.9|733913.9|732913.9|733927.2|732927.2|733910.7|732910.7|29
1629125860000|2021-08-16 14:57:40|733924.9|732924.9|733924|732924|733927.5|732927.5|733902.2|732902.2|24
1629125870000|2021-08-16 14:57:50|733923.2|732923.2|733924.5|732924.5|733926.3|732926.3|733906.9|732906.9|20
1629125880000|2021-08-16 14:58:00|733924|732924|733921.6|732921.6|733925.2|732925.2|733906.1|732906.1|23
1629125890000|2021-08-16 14:58:10|733919.2|732919.2|733916.6|732916.6|733926.8|732926.8|733914.2|732914.2|23
1629125900000|2021-08-16 14:58:20|733917.9|732917.9|733919.2|732919.2|733924.6|732924.6|733902|732902|26
1629125910000|2021-08-16 14:58:30|733917.3|732917.3|733909.6|732909.6|733917.3|732917.3|733891.5|732891.5|25
1629125920000|2021-08-16 14:58:40|733909.1|732909.1|733918.3|732918.3|733918.3|732918.3|733896.1|732896.1|29
1629125930000|2021-08-16 14:58:50|733917.1|732917.1|733918.2|732918.2|733927.5|732927.5|733904.2|732904.2|28
1629125940000|2021-08-16 14:59:00|733909.9|732909.9|733916.7|732916.7|733920.8|732920.8|733898.4|732898.4|31
1629125950000|2021-08-16 14:59:10|733915.4|732915.4|733902.6|732902.6|733918.1|732918.1|733901.8|732901.8|27
1629125960000|2021-08-16 14:59:20|733917.1|732917.1|733909.1|732909.1|733918.3|732918.3|733899.2|732899.2|30
1629125970000|2021-08-16 14:59:30|733903.3|732903.3|733907.5|732907.5|733918|732918|733899.3|732899.3|30
1629125980000|2021-08-16 14:59:40|733907.1|732907.1|733899.4|732899.4|733912.9|732912.9|733893.5|732893.5|29
1629125990000|2021-08-16 14:59:50|733908.7|732908.7|733908.9|732908.9|733924.3|732924.3|733901.5|732901.5|36
1629126000000|2021-08-16 15:00:00|733907.1|732907.1|733883.8|732883.8|733920.2|732920.2|733870.2|732870.2|36
1629126010000|2021-08-16 15:00:10|733867.4|732867.4|733868.9|732868.9|733877.2|732877.2|733828|732828|40
1629126020000|2021-08-16 15:00:20|733870.3|732870.3|733853.5|732853.5|733870.3|732870.3|733836.2|732836.2|34
1629126030000|2021-08-16 15:00:30|733853.9|732853.9|733814.8|732814.8|733857|732857|733807.5|732807.5|35
1629126040000|2021-08-16 15:00:40|733812.8|732812.8|733761.6|732761.6|733832.4|732832.4|733757.4|732757.4|36
1629126050000|2021-08-16 15:00:50|733764.6|732764.6|733703.6|732703.6|733764.6|732764.6|733692.8|732692.8|36
1629126060000|2021-08-16 15:01:00|733696.3|732696.3|733769.3|732769.3|733782.7|732782.7|733681.3|732681.3|31
1629126070000|2021-08-16 15:01:10|733767.8|732767.8|733777.3|732777.3|733779.8|732779.8|733751.6|732751.6|32
1629126080000|2021-08-16 15:01:20|733760|732760|733780.1|732780.1|733782.9|732782.9|733754.7|732754.7|34
1629126090000|2021-08-16 15:01:30|733778.2|732778.2|733821.5|732821.5|733821.5|732821.5|733762.5|732762.5|26
1629126100000|2021-08-16 15:01:40|733819.4|732819.4|733730.5|732730.5|733832.5|732832.5|733719.1|732719.1|37
1629126110000|2021-08-16 15:01:50|733733.6|732733.6|733689.2|732689.2|733749.8|732749.8|733683.4|732683.4|34
1629126120000|2021-08-16 15:02:00|733707.2|732707.2|733697.2|732697.2|733714|732714|733674.7|732674.7|33
1629126130000|2021-08-16 15:02:10|733708.5|732708.5|733687.1|732687.1|733708.5|732708.5|733670.8|732670.8|29
1629126140000|2021-08-16 15:02:20|733689|732689|733680.7|732680.7|733704|732704|733677.1|732677.1|35
1629126150000|2021-08-16 15:02:30|733679.1|732679.1|733695.3|732695.3|733705.1|732705.1|733679.1|732679.1|29
1629126160000|2021-08-16 15:02:40|733710.3|732710.3|733721.8|732721.8|733736.1|732736.1|733695.9|732695.9|34
1629126170000|2021-08-16 15:02:50|733729|732729|733725|732725|733730|732730|733718.4|732718.4|29
1629126180000|2021-08-16 15:03:00|733724.6|732724.6|733718.6|732718.6|733728.1|732728.1|733701.4|732701.4|34
1629126190000|2021-08-16 15:03:10|733716.6|732716.6|733759.5|732759.5|733763.9|732763.9|733716.6|732716.6|34
1629126200000|2021-08-16 15:03:20|733761.1|732761.1|733760.9|732760.9|733766.4|732766.4|733734.4|732734.4|30
1629126210000|2021-08-16 15:03:30|733795.3|732795.3|733802.2|732802.2|733867.3|732867.3|733784.4|732784.4|38
1629126220000|2021-08-16 15:03:40|733800.9|732800.9|733802.4|732802.4|733811.8|732811.8|733772.3|732772.3|33
1629126230000|2021-08-16 15:03:50|733809.4|732809.4|733808.7|732808.7|734281.3|732817.8|733775.8|732268.9|35
1629126240000|2021-08-16 15:04:00|733804.1|732804.1|733800.8|732800.8|733824.5|732824.5|733796.8|732796.8|37
1629126250000|2021-08-16 15:04:10|733813|732813|733778.6|732778.6|733821.5|732821.5|733761.1|732761.1|30
1629126260000|2021-08-16 15:04:20|733777.7|732777.7|733766.4|732766.4|733780.5|732780.5|733749.5|732749.5|32
1629126270000|2021-08-16 15:04:30|733766.6|732766.6|733780.7|732780.7|733780.7|732780.7|733761.7|732761.7|25
1629126280000|2021-08-16 15:04:40|733778.4|732778.4|733788.3|732788.3|733815.1|732815.1|733756.1|732756.1|30
1629126290000|2021-08-16 15:04:50|733776.9|732776.9|733767.4|732767.4|733778.9|732778.9|733749.5|732749.5|35
1629126300000|2021-08-16 15:05:00|733767.7|732767.7|733791.5|732791.5|733810.9|732810.9|733754.7|732754.7|34
1629126310000|2021-08-16 15:05:10|733792.5|732792.5|733768.4|732768.4|734277.7|732792.5|733765|732263|28
1629126320000|2021-08-16 15:05:20|733774.1|732774.1|733747.4|732747.4|733776.5|732776.5|733743.6|732743.6|28
1629126330000|2021-08-16 15:05:30|733746|732746|734246|732246|734246|732751.9|733713.3|732202.7|34
1629126340000|2021-08-16 15:05:40|734249.6|732249.6|733757.3|732757.3|734249.6|732766.5|733740.1|732244.5|33
1629126350000|2021-08-16 15:05:50|733752|732752|733766.7|732766.7|734281.7|732797.1|733719.9|732215.1|36
1629126360000|2021-08-16 15:06:00|733761.5|732761.5|733709.8|732709.8|734261.3|732776.7|733709.8|732206.1|36
1629126370000|2021-08-16 15:06:10|733709|732709|733703.5|732703.5|734211.6|732743.4|733685.7|732203.1|37
1629126380000|2021-08-16 15:06:20|733710.1|732710.1|733712.6|732712.6|734220.6|732722|733692.8|732190.9|34
1629126390000|2021-08-16 15:06:30|733704.9|732704.9|733699.6|732699.6|734217.4|732714.4|733689.1|732191.9|29
1629126400000|2021-08-16 15:06:40|733687.1|732687.1|734221.9|732221.9|734223.1|732702.2|733674.5|732204.4|33
1629126410000|2021-08-16 15:06:50|734212.6|732212.6|734200|732200|734301.2|732793.7|733701.7|732200|34
1629126420000|2021-08-16 15:07:00|733692.9|732692.9|733920.5|731920.5|734215.4|732692.9|733396.7|731912|38
1629126430000|2021-08-16 15:07:10|733418.3|732418.3|733479.2|732479.2|734010.1|732511|733414.1|731938.3|37
1629126440000|2021-08-16 15:07:20|733486.5|732486.5|733537.7|732537.7|734047.9|732537.7|733444.3|731990.5|34
1629126450000|2021-08-16 15:07:30|733535.7|732535.7|733509.5|732509.5|734010.7|732539|733486.5|732004.5|30
1629126460000|2021-08-16 15:07:40|733512.4|732512.4|733452|732452|734013.5|732512.4|733419|731917.4|38
1629126470000|2021-08-16 15:07:50|733447.1|732447.1|733433.6|732433.6|733938.7|732456.7|733433.6|731934.2|32
1629126480000|2021-08-16 15:08:00|733435|732435|733445|732445|733967.3|732455.6|733431.9|731941.1|34
1629126490000|2021-08-16 15:08:10|733445.2|732445.2|733422.2|732422.2|733966.6|732459|733415.6|731917|37
1629126500000|2021-08-16 15:08:20|733425.4|732425.4|733422.9|732422.9|733917|732437.1|733381.5|731910.3|38
1629126510000|2021-08-16 15:08:30|733448.6|732448.6|733410.5|732410.5|733946.6|732454.8|733342.9|731844.5|38
1629126520000|2021-08-16 15:08:40|733403.3|732403.3|733892|731892|733892|732414.9|733388.6|731890|30
1629126530000|2021-08-16 15:08:50|733906.4|731906.4|733923.4|731923.4|733961.1|732449.3|733396.2|731897.5|38
1629126540000|2021-08-16 15:09:00|733923.2|731923.2|733884.6|731884.6|733923.2|732417.9|733365.8|731870.9|38
1629126550000|2021-08-16 15:09:10|733891.2|731891.2|733980.3|731980.3|733980.3|732437|733356|731878|36
1629126560000|2021-08-16 15:09:20|733981|731981|733995.4|731995.4|734002.6|732002.6|733973.8|731973.8|33
1629126570000|2021-08-16 15:09:30|733491.6|732491.6|733973.1|731973.1|733986|732497.4|733452|731973.1|31
1629126580000|2021-08-16 15:09:40|733977.9|731977.9|733974|731974|733987.5|731987.5|733963|731963|27
1629126590000|2021-08-16 15:09:50|733991.6|731991.6|734039.9|732039.9|734053|732527.4|733476.8|731970.6|33
1629126600000|2021-08-16 15:10:00|734035.3|732035.3|734027.7|732027.7|734035.3|732035.3|733979.8|731979.8|27
1629126610000|2021-08-16 15:10:10|734028.3|732028.3|734058.5|732058.5|734073|732539.6|733539.6|732006.7|23
1629126620000|2021-08-16 15:10:20|734063.3|732063.3|734013.1|732013.1|734063.3|732593.3|733531.9|732013.1|37
1629126630000|2021-08-16 15:10:30|734005.6|732005.6|733977.9|731977.9|734028.3|732509.2|733465.5|731977.9|33
1629126640000|2021-08-16 15:10:40|733983|731983|733505.2|732505.2|734029.8|732505.3|733491.8|731974.7|33
1629126650000|2021-08-16 15:10:50|733500.7|732500.7|733439.7|732439.7|733984.5|732505.2|733386.5|731905.9|32
1629126660000|2021-08-16 15:11:00|733909.1|731909.1|733951.2|731951.2|733951.2|731951.2|733892.8|731892.8|37
1629126670000|2021-08-16 15:11:10|733957.3|731957.3|734000.2|732000.2|734012.3|732012.3|733957.3|731957.3|29
1629126680000|2021-08-16 15:11:20|734001.5|732001.5|733542.4|732542.4|734031.4|732542.4|733515.3|731983.4|28
1629126690000|2021-08-16 15:11:30|734051|732051|734026|732026|734058.2|732058.2|734014|732014|33
1629126700000|2021-08-16 15:11:40|734032.9|732032.9|733590.5|732590.5|734109.2|732607.7|733588|732031.9|27
1629126710000|2021-08-16 15:11:50|733596.9|732596.9|733583.1|732583.1|734129.5|732627.8|733583.1|732091.2|31
1629126720000|2021-08-16 15:12:00|734086.7|732086.7|733585|732585|734109.2|732592|733585|732069.1|34
1629126730000|2021-08-16 15:12:10|733629.1|732629.1|734094.9|732094.9|734099.9|732634.2|733561.7|732054.7|35
1629126740000|2021-08-16 15:12:20|734100.3|732100.3|733635.1|732635.1|734102.7|732644.3|733569.4|732070.6|35
1629126750000|2021-08-16 15:12:30|734145.9|732145.9|734150|732150|734160|732160|734117.9|732117.9|31
1629126760000|2021-08-16 15:12:40|734145|732145|733644.6|732644.6|734145|732648|733629.1|732136.6|20
1629126770000|2021-08-16 15:12:50|734132.5|732132.5|734110.1|732110.1|734132.5|732638|733624.6|732083.2|32
1629126780000|2021-08-16 15:13:00|734110.3|732110.3|734079.6|732079.6|734124.1|732613.9|733604.3|732069.2|32
1629126790000|2021-08-16 15:13:10|734085.4|732085.4|733609|732609|734113.6|732611.9|733599.6|732070.9|27
1629126800000|2021-08-16 15:13:20|733610|732610|734069.4|732069.4|734104.8|732610|733563.1|732069.2|28
1629126810000|2021-08-16 15:13:30|734068.5|732068.5|734074.7|732074.7|734082.4|732082.4|734063.4|732063.4|18
1629126820000|2021-08-16 15:13:40|734069.9|732069.9|734075.7|732075.7|734076.6|732076.6|734068.2|732068.2|25
1629126830000|2021-08-16 15:13:50|734070.5|732070.5|734033.9|732033.9|734077.8|732077.8|734015.7|732015.7|30
1629126840000|2021-08-16 15:14:00|734034.7|732034.7|733459.5|732459.5|734036.4|732468|733426.1|731935.9|37
1629126850000|2021-08-16 15:14:10|733453.6|732453.6|733956.9|731956.9|733977.6|732462.7|733444.7|731946.1|31
1629126860000|2021-08-16 15:14:20|733448.6|732448.6|733927.2|731927.2|733940.8|732461.4|733428.8|731914.9|29
1629126870000|2021-08-16 15:14:30|733920.2|731920.2|733882.9|731882.9|733955.9|732374.6|733329.2|731847.6|35
1629126880000|2021-08-16 15:14:40|733886.8|731886.8|733869.3|731869.3|733886.8|731886.8|733869.3|731869.3|18
1629126890000|2021-08-16 15:14:50|733879.1|731879.1|733876.6|731876.6|733913.5|731913.5|733875.1|731875.1|29
1629126900000|2021-08-16 15:15:00|733869.3|731869.3|733658.9|731658.9|733869.3|732370.5|733142.7|731637.9|39
1629126910000|2021-08-16 15:15:10|733655.3|731655.3|733688|731688|733711.9|732189.8|733189.8|731655.3|40
1629126920000|2021-08-16 15:15:20|733698.9|731698.9|733677.6|731677.6|733730.2|732222|733150|731640.4|40
1629126930000|2021-08-16 15:15:30|733666.7|731666.7|733671.2|731671.2|733671.2|732163|733139|731646.4|37
1629126940000|2021-08-16 15:15:40|733661.9|731661.9|733636.2|731636.2|733676.7|731676.7|733629.8|731629.8|28
1629126950000|2021-08-16 15:15:50|733634.8|731634.8|733640.8|731640.8|733662|731662|733631.9|731631.9|32
1629126960000|2021-08-16 15:16:00|733646.2|731646.2|733187.5|732187.5|733661.6|732191.1|733161.8|731604.2|38
1629126970000|2021-08-16 15:16:10|733199.7|732199.7|733078.8|732078.8|733227.7|732227.7|733060.7|732060.7|32
1629126980000|2021-08-16 15:16:20|733085.3|732085.3|733081.8|732081.8|733097|732097|733052|732052|32
1629126990000|2021-08-16 15:16:30|733078.5|732078.5|733115.4|732115.4|733116.7|732116.7|733054.8|732054.8|36
1629127000000|2021-08-16 15:16:40|733112.6|732112.6|733172.7|732172.7|733674.6|732226.3|733106.2|731657.3|36
1629127010000|2021-08-16 15:16:50|733172|732172|733219.3|732219.3|733225.1|732225.1|733151.7|732151.7|33
1629127020000|2021-08-16 15:17:00|733202.9|732202.9|733229.3|732229.3|733229.5|732229.5|733200.9|732200.9|36
1629127030000|2021-08-16 15:17:10|733230.5|732230.5|733266.8|732266.8|733270.5|732270.5|733220.2|732220.2|32
1629127040000|2021-08-16 15:17:20|733265.8|732265.8|733262|732262|733265.8|732265.8|733238.2|732238.2|35
1629127050000|2021-08-16 15:17:30|733262.8|732262.8|733254.1|732254.1|733266.4|732266.4|733254.1|732254.1|22
1629127060000|2021-08-16 15:17:40|733240.8|732240.8|733240.4|732240.4|733241.7|732241.7|733225.4|732225.4|31
1629127070000|2021-08-16 15:17:50|733237.7|732237.7|733179.2|732179.2|733237.7|732237.7|733178.5|732178.5|38
1629127080000|2021-08-16 15:18:00|733182.9|732182.9|733178.6|732178.6|733187.4|732187.4|733166.7|732166.7|24
1629127090000|2021-08-16 15:18:10|733182.2|732182.2|733220|732220|733220|732220|733181.2|732181.2|22
1629127100000|2021-08-16 15:18:20|733224.8|732224.8|733246|732246|733262.7|732262.7|733209.7|732209.7|31
1629127110000|2021-08-16 15:18:30|733255.8|732255.8|733258|732258|733265.8|732265.8|733246.7|732246.7|27
1629127120000|2021-08-16 15:18:40|733255.8|732255.8|733362.9|732362.9|733372|732372|733255.8|732255.8|34
1629127130000|2021-08-16 15:18:50|733356.4|732356.4|733331.4|732331.4|733359.2|732359.2|733310|732310|32
1629127140000|2021-08-16 15:19:00|733331.2|732331.2|733316.5|732316.5|733334.5|732334.5|733304.1|732304.1|35
1629127150000|2021-08-16 15:19:10|733320.1|732320.1|733343.5|732343.5|733345.2|732345.2|733318.3|732318.3|30
1629127160000|2021-08-16 15:19:20|733343.8|732343.8|733373.7|732373.7|733382.3|732382.3|733329.7|732329.7|23
1629127170000|2021-08-16 15:19:30|733371.7|732371.7|733364.8|732364.8|733381|732381|733354.5|732354.5|34
1629127180000|2021-08-16 15:19:40|733374.4|732374.4|733419.9|732419.9|733429.2|732429.2|733368.8|732368.8|34
1629127190000|2021-08-16 15:19:50|733422.8|732422.8|733430|732430|733430|732430|733408.2|732408.2|25
1629127200000|2021-08-16 15:20:00|733429|732429|733909.1|731909.1|733915.6|732453.2|733402.9|731909.1|35
1629127210000|2021-08-16 15:20:10|733904.6|731904.6|733407.1|732407.1|733913.9|732422.9|733387.6|731904.6|33
1629127220000|2021-08-16 15:20:20|733396.2|732396.2|733403|732403|733425|732425|733388|732388|35
1629127230000|2021-08-16 15:20:30|733404|732404|733414.6|732414.6|733898.9|732414.6|733377.6|731884.3|36
1629127240000|2021-08-16 15:20:40|733403.7|732403.7|733402.7|732402.7|733884.7|732417.3|733388.1|731884.7|33
1629127250000|2021-08-16 15:20:50|733389.3|732389.3|733335.1|732335.1|733402.6|732402.6|733327.2|732327.2|34
1629127260000|2021-08-16 15:21:00|733345.6|732345.6|733297.5|732297.5|733807.9|732345.6|733292.3|731789.7|29
1629127270000|2021-08-16 15:21:10|733286.7|732286.7|733306.2|732306.2|733799.8|732306.2|733244.7|731799.8|36
1629127280000|2021-08-16 15:21:20|733303.4|732303.4|733307.4|732307.4|733315|732315|733303.4|732303.4|29
1629127290000|2021-08-16 15:21:30|733309.4|732309.4|733316.2|732316.2|733331.7|732331.7|733284|732284|31
1629127300000|2021-08-16 15:21:40|733317|732317|733297|732297|733335.7|732335.7|733271.2|732271.2|20
1629127310000|2021-08-16 15:21:50|733281.7|732281.7|733293.8|732293.8|733314.3|732314.3|733271.3|732271.3|36
1629127320000|2021-08-16 15:22:00|733313.7|732313.7|733305.3|732305.3|733313.7|732313.7|733290.3|732290.3|20
1629127330000|2021-08-16 15:22:10|733303.7|732303.7|733291.2|732291.2|733313.4|732313.4|733291.2|732291.2|29
1629127340000|2021-08-16 15:22:20|733309.7|732309.7|733313.4|732313.4|733316.3|732316.3|733294.2|732294.2|37
1629127350000|2021-08-16 15:22:30|733312.1|732312.1|733303.2|732303.2|733319.8|732319.8|733300.1|732300.1|17
1629127360000|2021-08-16 15:22:40|733303.1|732303.1|733375.6|732375.6|733863|732376|733303.1|731863|35
1629127370000|2021-08-16 15:22:50|733391.2|732391.2|733440|732440|733450.6|732450.6|733372.8|732372.8|31
1629127380000|2021-08-16 15:23:00|733437.4|732437.4|733428.7|732428.7|733447.4|732447.4|733411.7|732411.7|38
1629127390000|2021-08-16 15:23:10|733426.4|732426.4|733433.5|732433.5|733434|732434|733422.7|732422.7|29
1629127400000|2021-08-16 15:23:20|733442.8|732442.8|733466.3|732466.3|733470.5|732470.5|733438|732438|30
1629127410000|2021-08-16 15:23:30|733463|732463|733432.2|732432.2|733463.2|732463.2|733414|732414|34
1629127420000|2021-08-16 15:23:40|733438.1|732438.1|733438.1|732438.1|733447.4|732447.4|733428.3|732428.3|27
1629127430000|2021-08-16 15:23:50|733432.2|732432.2|733444.8|732444.8|733459.4|732459.4|733430.9|732430.9|33
1629127440000|2021-08-16 15:24:00|733441.5|732441.5|733446.4|732446.4|733446.4|732446.4|733435.7|732435.7|30
1629127450000|2021-08-16 15:24:10|733444.9|732444.9|733442.8|732442.8|733462.1|732462.1|733436.7|732436.7|24
1629127460000|2021-08-16 15:24:20|733447.6|732447.6|733439.5|732439.5|733451.1|732451.1|733423.2|732423.2|27
1629127470000|2021-08-16 15:24:30|733433.6|732433.6|733441.6|732441.6|733445.6|732445.6|733429.7|732429.7|24
1629127480000|2021-08-16 15:24:40|733444.4|732444.4|733457.5|732457.5|733464|732464|733440.7|732440.7|16
1629127490000|2021-08-16 15:24:50|733457.3|732457.3|733453.3|732453.3|733458|732458|733448.9|732448.9|25
1629127500000|2021-08-16 15:25:00|733453.8|732453.8|733449.9|732449.9|733458|732458|733443.9|732443.9|31
1629127510000|2021-08-16 15:25:10|733447|732447|733445.1|732445.1|733447|732447|733441.1|732441.1|18
1629127520000|2021-08-16 15:25:20|733442.7|732442.7|733443.5|732443.5|733444.2|732444.2|733441.4|732441.4|21
1629127530000|2021-08-16 15:25:30|733445.4|732445.4|733425.2|732425.2|733445.4|732445.4|733408.3|732408.3|27
1629127540000|2021-08-16 15:25:40|733418.5|732418.5|733437|732437|733439.9|732439.9|733418.5|732418.5|23
1629127550000|2021-08-16 15:25:50|733429.1|732429.1|733308.6|732308.6|733430.2|732430.2|733283.3|732283.3|32
1629127560000|2021-08-16 15:26:00|733302.8|732302.8|733334.7|732334.7|733827.9|732335.5|733293.7|731827.9|34
1629127570000|2021-08-16 15:26:10|733326.6|732326.6|733304.1|732304.1|733337.2|732337.2|733298.5|732298.5|30
1629127580000|2021-08-16 15:26:20|733305.3|732305.3|733307.1|732307.1|733309.4|732309.4|733301|732301|17
1629127590000|2021-08-16 15:26:30|733308.1|732308.1|733343.6|732343.6|733850.4|732353.3|733305.8|731847|22
1629127600000|2021-08-16 15:26:40|733346.3|732346.3|733825.3|731825.3|733833.3|732348.8|733321.7|731816.9|24
1629127610000|2021-08-16 15:26:50|733351|732351|733345.6|732345.6|733358.1|732358.1|733339.6|732339.6|25
1629127620000|2021-08-16 15:27:00|733340.9|732340.9|733330.3|732330.3|733356|732356|733330.3|732330.3|31
1629127630000|2021-08-16 15:27:10|733329.9|732329.9|733343.9|732343.9|733351.7|732351.7|733316.3|732316.3|35
1629127640000|2021-08-16 15:27:20|733344.6|732344.6|733374.8|732374.8|733374.8|732374.8|733332.4|732332.4|33
1629127650000|2021-08-16 15:27:30|733362.2|732362.2|733339.7|732339.7|733362.2|732362.2|733319.6|732319.6|31
1629127660000|2021-08-16 15:27:40|733338.2|732338.2|733364.1|732364.1|733368.7|732368.7|733329.1|732329.1|31
1629127670000|2021-08-16 15:27:50|733363|732363|733360.1|732360.1|733381.9|732381.9|733353.6|732353.6|35
1629127680000|2021-08-16 15:28:00|733356.8|732356.8|733359.2|732359.2|733867.2|732367.5|733339|731867.2|32
1629127690000|2021-08-16 15:28:10|733359.3|732359.3|733346.5|732346.5|733374.5|732374.5|733339.9|732339.9|27
1629127700000|2021-08-16 15:28:20|733344.4|732344.4|733925.5|731925.5|733935.1|732414.7|733344|731883.4|32
1629127710000|2021-08-16 15:28:30|733927.5|731927.5|733406.7|732406.7|733927.5|732421.4|733375|731891.6|37
1629127720000|2021-08-16 15:28:40|733405.1|732405.1|733370.7|732370.7|733409.6|732409.6|733370.7|732370.7|31
1629127730000|2021-08-16 15:28:50|733369.2|732369.2|733382.6|732382.6|733416.6|732416.6|733369.2|732369.2|33
1629127740000|2021-08-16 15:29:00|733381.5|732381.5|733392.1|732392.1|733407.6|732407.6|733381.5|732381.5|31
1629127750000|2021-08-16 15:29:10|733383|732383|733375|732375|733871.6|732391|733351|731871.6|38
1629127760000|2021-08-16 15:29:20|733380.7|732380.7|733435.8|732435.8|733435.8|732435.8|733380.7|732380.7|35
1629127770000|2021-08-16 15:29:30|733426|732426|733435.3|732435.3|733447.6|732447.6|733414.1|732414.1|33
1629127780000|2021-08-16 15:29:40|733432.9|732432.9|733437.1|732437.1|733446|732446|733430.6|732430.6|19
1629127790000|2021-08-16 15:29:50|733430.2|732430.2|733514.9|732514.9|734018.8|732528.8|733430.2|732018.8|36
1629127800000|2021-08-16 15:30:00|733509.7|732509.7|733424.4|732424.4|733993.3|732509.7|733422.2|731990.5|30
1629127810000|2021-08-16 15:30:10|733424.2|732424.2|733351.1|732351.1|733425.8|732425.8|733327.5|732327.5|29
1629127820000|2021-08-16 15:30:20|733346|732346|733376.8|732376.8|733376.8|732376.8|733328.2|732328.2|32
1629127830000|2021-08-16 15:30:30|733375.2|732375.2|733366.5|732366.5|733378.4|732378.4|733362.4|732362.4|18
1629127840000|2021-08-16 15:30:40|733370.7|732370.7|733373.6|732373.6|733378.8|732378.8|733366.8|732366.8|15
1629127850000|2021-08-16 15:30:50|733372.9|732372.9|733385.2|732385.2|733401.7|732401.7|733363.5|732363.5|21
1629127860000|2021-08-16 15:31:00|733384.5|732384.5|733400.5|732400.5|733401.8|732401.8|733378.3|732378.3|24
1629127870000|2021-08-16 15:31:10|733399.8|732399.8|733401.3|732401.3|733413.4|732413.4|733397.2|732397.2|26
1629127880000|2021-08-16 15:31:20|733400.9|732400.9|733401.2|732401.2|733412.8|732412.8|733395.2|732395.2|20
1629127890000|2021-08-16 15:31:30|733401.5|732401.5|733402.9|732402.9|733414.7|732414.7|733399|732399|20
1629127900000|2021-08-16 15:31:40|733401.5|732401.5|733380.1|732380.1|733401.6|732401.6|733379.8|732379.8|22
1629127910000|2021-08-16 15:31:50|733384|732384|733391.8|732391.8|733394.1|732394.1|733380.3|732380.3|15
1629127920000|2021-08-16 15:32:00|733395.5|732395.5|733376.9|732376.9|733395.5|732395.5|733355.1|732355.1|27
1629127930000|2021-08-16 15:32:10|733376.7|732376.7|733473.2|732473.2|733968.8|732476.6|733376.7|731968.8|26
1629127940000|2021-08-16 15:32:20|733465.2|732465.2|733476.5|732476.5|733478.4|732478.4|733462.1|732462.1|23
1629127950000|2021-08-16 15:32:30|733474.8|732474.8|733492.1|732492.1|733505.8|732505.8|733473.2|732473.2|29
1629127960000|2021-08-16 15:32:40|733492.2|732492.2|733565.7|732565.7|733570|732570|733453.3|732453.3|36
1629127970000|2021-08-16 15:32:50|733562.2|732562.2|733545.1|732545.1|733566|732566|733540.7|732540.7|28
1629127980000|2021-08-16 15:33:00|733544.2|732544.2|733540.6|732540.6|733552.1|732552.1|733526.7|732526.7|31
1629127990000|2021-08-16 15:33:10|734058.7|732058.7|733538.7|732538.7|734058.7|732551.4|733521.2|732042.4|31
1629128000000|2021-08-16 15:33:20|733541.9|732541.9|733446|732446|733545.9|732545.9|733446|732446|27
1629128010000|2021-08-16 15:33:30|733448.4|732448.4|733424.1|732424.1|733448.9|732448.9|733423.4|732423.4|28
1629128020000|2021-08-16 15:33:40|733424.2|732424.2|733413|732413|733432.1|732432.1|733410.4|732410.4|32
1629128030000|2021-08-16 15:33:50|733413.2|732413.2|733427.5|732427.5|733433|732433|733412.3|732412.3|29
1629128040000|2021-08-16 15:34:00|733429|732429|733426.4|732426.4|733430.3|732430.3|733403.1|732403.1|30
1629128050000|2021-08-16 15:34:10|733431.5|732431.5|733495.3|732495.3|733956.4|732499.5|733424.4|731935|31
1629128060000|2021-08-16 15:34:20|733497.4|732497.4|733513.5|732513.5|733535.1|732535.1|733497.4|732497.4|30
1629128070000|2021-08-16 15:34:30|733515.7|732515.7|733487.3|732487.3|733515.7|732515.7|733484.6|732484.6|30
1629128080000|2021-08-16 15:34:40|733497.1|732497.1|733502.5|732502.5|733512.5|732512.5|733491.8|732491.8|22
1629128090000|2021-08-16 15:34:50|733504.2|732504.2|733496.5|732496.5|733506.1|732506.1|733493.9|732493.9|36
1629128100000|2021-08-16 15:35:00|733497.6|732497.6|733407|732407|733978.1|732497.7|733392.2|731957.3|28
1629128110000|2021-08-16 15:35:10|733409.3|732409.3|733405.6|732405.6|733409.3|732409.3|733400.8|732400.8|13
1629128120000|2021-08-16 15:35:20|733403.6|732403.6|733390.4|732390.4|733410.5|732410.5|733390.4|732390.4|24
1629128130000|2021-08-16 15:35:30|733400.4|732400.4|733351.3|732351.3|733850.8|732402.2|733342.9|731841.1|32
1629128140000|2021-08-16 15:35:40|733351.5|732351.5|733279.5|732279.5|733351.5|732351.5|733279.5|732279.5|25
1629128150000|2021-08-16 15:35:50|733272.5|732272.5|733266|732266|733274.1|732274.1|733261.9|732261.9|23
1629128160000|2021-08-16 15:36:00|733265.7|732265.7|733242.7|732242.7|733729.4|732265.7|733217.8|731728.6|29
1629128170000|2021-08-16 15:36:10|733227.1|732227.1|733244.1|732244.1|733749|732252.9|733227.1|731744.1|25
1629128180000|2021-08-16 15:36:20|733243.6|732243.6|733182.2|732182.2|733711.3|732243.9|733176.9|731708.3|29
1629128190000|2021-08-16 15:36:30|733181.9|732181.9|733185.9|732185.9|733185.9|732185.9|733141.2|732141.2|24
1629128200000|2021-08-16 15:36:40|733187.3|732187.3|733143.4|732143.4|733628.2|732187.3|733117.3|731628.2|24
1629128210000|2021-08-16 15:36:50|733125.1|732125.1|733206.3|732206.3|733239.7|732239.7|733125.1|732125.1|30
1629128220000|2021-08-16 15:37:00|733212|732212|733218.5|732218.5|733715.8|732225.9|733192.8|731712.5|33
1629128230000|2021-08-16 15:37:10|733225.7|732225.7|733255.1|732255.1|733731|732256.2|733219.3|731731|23
1629128240000|2021-08-16 15:37:20|733249.3|732249.3|733341.2|732341.2|733351.3|732351.3|733229.4|732229.4|37
1629128250000|2021-08-16 15:37:30|733332.3|732332.3|733336.2|732336.2|733344.1|732344.1|733329.5|732329.5|30
1629128260000|2021-08-16 15:37:40|733336.3|732336.3|733404.3|732404.3|733404.3|732404.3|733336.3|732336.3|35
1629128270000|2021-08-16 15:37:50|733404.8|732404.8|733353.8|732353.8|733855.3|732406.4|733349.1|731844.5|35
1629128280000|2021-08-16 15:38:00|733353.4|732353.4|733325.4|732325.4|733360.1|732360.1|733319.1|732319.1|33
1629128290000|2021-08-16 15:38:10|733349.1|732349.1|733293.5|732293.5|733354.8|732354.8|733280.6|732280.6|36
1629128300000|2021-08-16 15:38:20|733296|732296|733233.3|732233.3|733731.4|732300|733227.1|731725.7|32
1629128310000|2021-08-16 15:38:30|733233.1|732233.1|733158.3|732158.3|733697.8|732233.1|733146.3|731656.1|35
1629128320000|2021-08-16 15:38:40|733158.2|732158.2|733707.7|731707.7|733709.3|732190.1|733147.5|731672.1|31
1629128330000|2021-08-16 15:38:50|733707.1|731707.1|733215.4|732215.4|733707.1|732221.4|733196|731707.1|33
1629128340000|2021-08-16 15:39:00|733213.8|732213.8|733239.6|732239.6|733714.8|732247.7|733194.8|731699.9|33
1629128350000|2021-08-16 15:39:10|733243.1|732243.1|733257.6|732257.6|733260.9|732260.9|733243.1|732243.1|25
1629128360000|2021-08-16 15:39:20|733258.8|732258.8|733272.1|732272.1|733285.6|732285.6|733258.2|732258.2|30
1629128370000|2021-08-16 15:39:30|733272.9|732272.9|733201.3|732201.3|733272.9|732272.9|733186.7|732186.7|32
1629128380000|2021-08-16 15:39:40|733198.1|732198.1|733194.9|732194.9|733206.2|732206.2|733181.7|732181.7|27
1629128390000|2021-08-16 15:39:50|733202.8|732202.8|733194.9|732194.9|733205.9|732205.9|733184.5|732184.5|15
1629128400000|2021-08-16 15:40:00|733180.5|732180.5|733137.3|732137.3|733180.5|732180.5|733114.4|732114.4|39
1629128410000|2021-08-16 15:40:10|733147.2|732147.2|733084.8|732084.8|733147.2|732147.2|733074.7|732074.7|34
1629128420000|2021-08-16 15:40:20|733084.6|732084.6|733058.6|732058.6|733085.6|732085.6|733052.5|732052.5|32
1629128430000|2021-08-16 15:40:30|733060.5|732060.5|733025.2|732025.2|733060.5|732060.5|733016.7|732016.7|28
1629128440000|2021-08-16 15:40:40|733012.3|732012.3|733030.5|732030.5|733030.5|732030.5|733012.3|732012.3|33
1629128450000|2021-08-16 15:40:50|733028.1|732028.1|733031.4|732031.4|733036.1|732036.1|733018|732018|24
1629128460000|2021-08-16 15:41:00|733032.2|732032.2|733005.6|732005.6|733032.2|732032.2|733000.8|732000.8|25
1629128470000|2021-08-16 15:41:10|733017.4|732017.4|733029.4|732029.4|733034.7|732034.7|733005|732005|27
1629128480000|2021-08-16 15:41:20|733017.8|732017.8|733040.4|732040.4|733042.7|732042.7|733001.9|732001.9|28
1629128490000|2021-08-16 15:41:30|733037.9|732037.9|733028.6|732028.6|733056.4|732056.4|733022|732022|36
1629128500000|2021-08-16 15:41:40|733028.4|732028.4|733002.2|732002.2|733041|732041|733002.2|732002.2|38
1629128510000|2021-08-16 15:41:50|733015.4|732015.4|733014.5|732014.5|733025.6|732025.6|733005.3|732005.3|34
1629128520000|2021-08-16 15:42:00|733025.7|732025.7|733050.6|732050.6|733053.3|732053.3|733011.2|732011.2|30
1629128530000|2021-08-16 15:42:10|733049.9|732049.9|733083.4|732083.4|733085.2|732085.2|733049.1|732049.1|18
1629128540000|2021-08-16 15:42:20|733084.5|732084.5|733086.5|732086.5|733096.5|732096.5|733080.3|732080.3|18
1629128550000|2021-08-16 15:42:30|733087.7|732087.7|733085|732085|733088|732088|733084|732084|16
1629128560000|2021-08-16 15:42:40|733085.8|732085.8|733210.5|732210.5|733710.5|732247.4|733085.8|731706.9|27
1629128570000|2021-08-16 15:42:50|733212.4|732212.4|733214.9|732214.9|733214.9|732214.9|733194.2|732194.2|25
1629128580000|2021-08-16 15:43:00|733214.8|732214.8|733225|732225|733225|732225|733212.2|732212.2|24
1629128590000|2021-08-16 15:43:10|733223.4|732223.4|733224|732224|733227.4|732227.4|733221.2|732221.2|23
1629128600000|2021-08-16 15:43:20|733217|732217|733223|732223|733225.4|732225.4|733217|732217|27
1629128610000|2021-08-16 15:43:30|733223.5|732223.5|733239.7|732239.7|733730.9|732260.1|733200.8|731730.9|29
1629128620000|2021-08-16 15:43:40|733238.3|732238.3|733253.4|732253.4|733254|732254|733238.3|732238.3|32
1629128630000|2021-08-16 15:43:50|733255|732255|733261.6|732261.6|733261.6|732261.6|733244|732244|18
1629128640000|2021-08-16 15:44:00|733281.6|732281.6|733388.1|732388.1|733396.2|732396.2|733260|732260|31
1629128650000|2021-08-16 15:44:10|733387.5|732387.5|733396.5|732396.5|733399.9|732399.9|733374.6|732374.6|32
1629128660000|2021-08-16 15:44:20|733399.8|732399.8|733378.8|732378.8|733402.4|732402.4|733361.5|732361.5|32
1629128670000|2021-08-16 15:44:30|733377|732377|733385.2|732385.2|733391.8|732391.8|733364.6|732364.6|29
1629128680000|2021-08-16 15:44:40|733383.5|732383.5|733388.9|732388.9|733389.5|732389.5|733378.9|732378.9|30
1629128690000|2021-08-16 15:44:50|733390|732390|733388.6|732388.6|733392.1|732392.1|733379.9|732379.9|24
1629128700000|2021-08-16 15:45:00|733388.2|732388.2|733411.1|732411.1|733420.2|732420.2|733380.9|732380.9|29
1629128710000|2021-08-16 15:45:10|733411|732411|733409.5|732409.5|733421|732421|733392.6|732392.6|25
1629128720000|2021-08-16 15:45:20|733411.7|732411.7|733403.3|732403.3|733911.2|732412.9|733383.2|731911.2|30
1629128730000|2021-08-16 15:45:30|733405.7|732405.7|733377.4|732377.4|733410|732410|733372.5|732372.5|28
1629128740000|2021-08-16 15:45:40|733382.3|732382.3|733392.7|732392.7|733392.7|732392.7|733357.7|732357.7|28
1629128750000|2021-08-16 15:45:50|733394.7|732394.7|733380.4|732380.4|733404.5|732404.5|733379.3|732379.3|24
1629128760000|2021-08-16 15:46:00|733391.6|732391.6|733376.3|732376.3|733396.1|732396.1|733372.4|732372.4|19
1629128770000|2021-08-16 15:46:10|733376.6|732376.6|733383.7|732383.7|733383.7|732383.7|733364.4|732364.4|21
1629128780000|2021-08-16 15:46:20|733385.1|732385.1|733379.8|732379.8|733396.8|732396.8|733369.2|732369.2|21
1629128790000|2021-08-16 15:46:30|733381.5|732381.5|733397.3|732397.3|733407|732407|733377|732377|27
1629128800000|2021-08-16 15:46:40|733398.4|732398.4|733387.3|732387.3|733410|732410|733387.3|732387.3|20
1629128810000|2021-08-16 15:46:50|733389|732389|733403.4|732403.4|733405.5|732405.5|733388.6|732388.6|20
1629128820000|2021-08-16 15:47:00|733406.2|732406.2|733383|732383|733408|732408|733382.2|732382.2|14
1629128830000|2021-08-16 15:47:10|733383.1|732383.1|733379.1|732379.1|733386.9|732386.9|733369.9|732369.9|19
1629128840000|2021-08-16 15:47:20|733390.2|732390.2|733374.2|732374.2|733393.5|732393.5|733370.5|732370.5|21
1629128850000|2021-08-16 15:47:30|733377.9|732377.9|733379|732379|733382.7|732382.7|733368.3|732368.3|20
1629128860000|2021-08-16 15:47:40|733378.5|732378.5|733380.6|732380.6|733390.6|732390.6|733376|732376|14
1629128870000|2021-08-16 15:47:50|733379.2|732379.2|733371|732371|733381.2|732381.2|733362.6|732362.6|19
1629128880000|2021-08-16 15:48:00|733372.1|732372.1|733360.3|732360.3|733376.3|732376.3|733350.4|732350.4|23
1629128890000|2021-08-16 15:48:10|733351.3|732351.3|733364.6|732364.6|733366.7|732366.7|733351.3|732351.3|15
1629128900000|2021-08-16 15:48:20|733363.7|732363.7|733364|732364|733367.5|732367.5|733362.7|732362.7|17
1629128910000|2021-08-16 15:48:30|733364.5|732364.5|733403.7|732403.7|733422.3|732422.3|733364.5|732364.5|25
1629128920000|2021-08-16 15:48:40|733403.5|732403.5|733912.3|731912.3|733914|732413.3|733402.5|731908|18
1629128930000|2021-08-16 15:48:50|733910.5|731910.5|733916|731916|733919.3|731919.3|733907.5|731907.5|13
1629128940000|2021-08-16 15:49:00|733913.5|731913.5|733914|731914|733919|732416.4|733401.8|731910.4|25
1629128950000|2021-08-16 15:49:10|733915.9|731915.9|733914.9|731914.9|733918.2|731918.2|733912.8|731912.8|19
1629128960000|2021-08-16 15:49:20|733916.5|731916.5|733423.3|732423.3|733918.2|732423.3|733423.3|731896.6|15
1629128970000|2021-08-16 15:49:30|733945.5|731945.5|733484.2|732484.2|733971.5|732488.9|733448.4|731924.2|34
1629128980000|2021-08-16 15:49:40|733483.1|732483.1|733988.7|731988.7|734049.2|732483.1|733483.1|731988.7|22
1629128990000|2021-08-16 15:49:50|733491.2|732491.2|733951.9|731951.9|733980.6|732491.2|733429|731948.5|36
1629129000000|2021-08-16 15:50:00|733963.4|731963.4|733963|731963|733969|732459.8|733444.9|731939.1|34
1629129010000|2021-08-16 15:50:10|733957.2|731957.2|733970.7|731970.7|733979.5|731979.5|733957.2|731957.2|34
1629129020000|2021-08-16 15:50:20|733974.9|731974.9|733972.1|731972.1|733991.4|732477.3|733449.1|731945.8|38
1629129030000|2021-08-16 15:50:30|733971.6|731971.6|733496.7|732496.7|733995.6|732496.7|733435.9|731927.2|28
1629129040000|2021-08-16 15:50:40|733483.3|732483.3|733967.1|731967.1|733985.6|732483.3|733483.3|731953.9|31
1629129050000|2021-08-16 15:50:50|733964.7|731964.7|733438.3|732438.3|733966.2|732444.5|733437.2|731937.8|25
1629129060000|2021-08-16 15:51:00|733439|732439|733431.5|732431.5|733946.6|732442|733411.5|731946.6|26
1629129070000|2021-08-16 15:51:10|733432|732432|733403.2|732403.2|733434.4|732434.4|733403.2|732403.2|25
1629129080000|2021-08-16 15:51:20|733404.9|732404.9|733398.8|732398.8|733410.8|732410.8|733376.7|732376.7|30
1629129090000|2021-08-16 15:51:30|733387|732387|733405.1|732405.1|733428.3|732428.3|733364.3|732364.3|31
1629129100000|2021-08-16 15:51:40|733413|732413|733410.8|732410.8|733413.8|732413.8|733402.3|732402.3|20
1629129110000|2021-08-16 15:51:50|733409.9|732409.9|733412.9|732412.9|733419.5|732419.5|733409.9|732409.9|14
1629129120000|2021-08-16 15:52:00|733934.4|731934.4|733440.7|732440.7|733934.4|732440.7|733391.6|731934.4|23
1629129130000|2021-08-16 15:52:10|733440|732440|733941.6|731941.6|733949|732440|733440|731933.5|12
1629129140000|2021-08-16 15:52:20|733932.2|731932.2|733945.9|731945.9|733952.9|731952.9|733927.3|731927.3|17
1629129150000|2021-08-16 15:52:30|733940.9|731940.9|733943|731943|733968|732444.9|733423|731932.6|32
1629129160000|2021-08-16 15:52:40|733955.3|731955.3|733955.4|731955.4|733975.6|731975.6|733922.9|731922.9|30
1629129170000|2021-08-16 15:52:50|733953.8|731953.8|733968.9|731968.9|733981.4|731981.4|733940|731940|30
1629129180000|2021-08-16 15:53:00|733456.6|732456.6|733964.6|731964.6|733978.1|732472.1|733452.2|731948.2|29
1629129190000|2021-08-16 15:53:10|733946.8|731946.8|733495.5|732495.5|733969.3|732511.3|733421.7|731939.1|28
1629129200000|2021-08-16 15:53:20|733498.7|732498.7|734014.7|732014.7|734021.3|732554.6|733498.1|731980.4|32
1629129210000|2021-08-16 15:53:30|734003.1|732003.1|733501.8|732501.8|734008.1|732501.8|733497.7|731990.2|21
1629129220000|2021-08-16 15:53:40|733499.6|732499.6|733507.8|732507.8|733526.9|732526.9|733494.2|732494.2|23
1629129230000|2021-08-16 15:53:50|733508.7|732508.7|733487|732487|734001.6|732514|733472.5|731991.9|29
1629129240000|2021-08-16 15:54:00|733483.9|732483.9|733462.9|732462.9|733978|732492.3|733441|731972.7|30
1629129250000|2021-08-16 15:54:10|733454.8|732454.8|733473.5|732473.5|733967.8|732473.5|733442.6|731949.7|31
1629129260000|2021-08-16 15:54:20|733478.2|732478.2|733478.4|732478.4|733981.6|732495.4|733466.3|731962.4|27
1629129270000|2021-08-16 15:54:30|733490.3|732490.3|733478.4|732478.4|733500.5|732500.5|733468.1|732468.1|29
1629129280000|2021-08-16 15:54:40|733480.2|732480.2|734045.1|732045.1|734045.1|732537.6|733459.2|732031.4|25
1629129290000|2021-08-16 15:54:50|734035.5|732035.5|733531.1|732531.1|734036.4|732531.1|733527.7|732028.5|28
1629129300000|2021-08-16 15:55:00|733530.4|732530.4|733531|732531|733531.3|732531.3|733519.3|732519.3|20
1629129310000|2021-08-16 15:55:10|733529|732529|733986.5|731986.5|734001.8|732532|733469.4|731949|29
1629129320000|2021-08-16 15:55:20|733980|731980|733935.8|731935.8|733982.9|731982.9|733914.4|731914.4|23
1629129330000|2021-08-16 15:55:30|733934.2|731934.2|733340.8|732340.8|733944.6|732340.8|733315.2|731828.2|30
1629129340000|2021-08-16 15:55:40|733332.5|732332.5|733706.4|731706.4|733848.4|732334.9|733206.3|731680.7|29
1629129350000|2021-08-16 15:55:50|733708.6|731708.6|733211|732211|733708.6|732219.9|733187.3|731702|23
1629129360000|2021-08-16 15:56:00|733217.7|732217.7|733610.7|731610.7|733636.8|732217.7|733141.9|731609.6|30
1629129370000|2021-08-16 15:56:10|733614.7|731614.7|733635.1|731635.1|733642.2|731642.2|733612.3|731612.3|28
1629129380000|2021-08-16 15:56:20|733630.9|731630.9|733124.3|732124.3|733635.6|732137|733107.7|731615.4|19
1629129390000|2021-08-16 15:56:30|733125.4|732125.4|733116.5|732116.5|733125.4|732125.4|733101.7|732101.7|23
1629129400000|2021-08-16 15:56:40|733113.3|732113.3|733127.4|732127.4|733144.2|732144.2|733108.7|732108.7|25
1629129410000|2021-08-16 15:56:50|733133.3|732133.3|733132|732132|733135.1|732135.1|733117.3|732117.3|26
1629129420000|2021-08-16 15:57:00|733132.7|732132.7|733126.3|732126.3|733135.6|732135.6|733114.9|732114.9|16
1629129430000|2021-08-16 15:57:10|733127.2|732127.2|733075.8|732075.8|733591|732128.5|733075.8|731581.6|19
1629129440000|2021-08-16 15:57:20|733068.5|732068.5|733078.3|732078.3|733567.4|732088.9|733054.3|731563.5|25
1629129450000|2021-08-16 15:57:30|733076.4|732076.4|733076.5|732076.5|733098.3|732098.3|733065.4|732065.4|22
1629129460000|2021-08-16 15:57:40|733072.5|732072.5|733089.4|732089.4|733611.3|732138.5|733061.5|731584.4|34
1629129470000|2021-08-16 15:57:50|733089.9|732089.9|733582.1|731582.1|733620.5|732105.4|733061.8|731582.1|24
1629129480000|2021-08-16 15:58:00|733582.5|731582.5|733586|731586|733589.7|732080|733061|731580.9|24
1629129490000|2021-08-16 15:58:10|733583|731583|733015.3|732015.3|733583.9|732025|732994.6|731582.5|26
1629129500000|2021-08-16 15:58:20|733017.5|732017.5|733438.9|731438.9|733441.1|732020.5|732951.3|731437.9|24
1629129510000|2021-08-16 15:58:30|732942.9|731942.9|732932.8|731932.8|732947.7|731947.7|732932.8|731932.8|27
1629129520000|2021-08-16 15:58:40|732931.3|731931.3|732954.8|731954.8|732961.6|731961.6|732931.3|731931.3|27
1629129530000|2021-08-16 15:58:50|732935.3|731935.3|732948.6|731948.6|732961.4|731961.4|732935.3|731935.3|26
1629129540000|2021-08-16 15:59:00|732952|731952|732857.2|731857.2|732959.6|731959.6|732848.1|731848.1|32
1629129550000|2021-08-16 15:59:10|732872.6|731872.6|733472.7|731472.7|733472.7|731975.2|732859.6|731472.7|20
1629129560000|2021-08-16 15:59:20|733468.4|731468.4|732943.9|731943.9|733468.4|731967|732942|731468.4|22
1629129570000|2021-08-16 15:59:30|732944.1|731944.1|732890.3|731890.3|733418.1|731944.5|732890.3|731418.1|26
1629129580000|2021-08-16 15:59:40|732888.7|731888.7|732904.3|731904.3|732905.8|731905.8|732872.2|731872.2|25
1629129590000|2021-08-16 15:59:50|732905.2|731905.2|732886.8|731886.8|732905.2|731905.2|732881.2|731881.2|15
1629129600000|2021-08-16 16:00:00|732889.5|731889.5|733064.4|732064.4|733569.7|732074.2|732887.9|731569.7|34
1629129610000|2021-08-16 16:00:10|733065.4|732065.4|733147.5|732147.5|733660.7|732163.9|733065.4|731587.2|25
1629129620000|2021-08-16 16:00:20|733147.4|732147.4|733199.2|732199.2|733204.5|732204.5|733147.4|732147.4|25
1629129630000|2021-08-16 16:00:30|733198.8|732198.8|733202.1|732202.1|733203.3|732203.3|733188|732188|23
1629129640000|2021-08-16 16:00:40|733199.3|732199.3|733215.4|732215.4|733218.1|732218.1|733199.3|732199.3|21
1629129650000|2021-08-16 16:00:50|733217.3|732217.3|733228.2|732228.2|733254.3|732254.3|733213.7|732213.7|11
1629129660000|2021-08-16 16:01:00|733244.3|732244.3|733238.1|732238.1|733258.4|732258.4|733238.1|732238.1|26
1629129670000|2021-08-16 16:01:10|733247.6|732247.6|733754.5|731754.5|733756.4|732252.5|733238.1|731748.2|18
1629129680000|2021-08-16 16:01:20|733750.9|731750.9|733259.9|732259.9|733761.1|732262.2|733257.7|731750.5|21
1629129690000|2021-08-16 16:01:30|733257.1|732257.1|733256|732256|733263.9|732263.9|733243.7|732243.7|20
1629129700000|2021-08-16 16:01:40|733259.5|732259.5|733263.3|732263.3|733267.2|732267.2|733256.9|732256.9|14
1629129710000|2021-08-16 16:01:50|733267.3|732267.3|733259.4|732259.4|733267.3|732267.3|733254.9|732254.9|15
1629129720000|2021-08-16 16:02:00|733256.2|732256.2|733255|732255|733257.6|732257.6|733241.7|732241.7|21
1629129730000|2021-08-16 16:02:10|733251.6|732251.6|733254|732254|733261.9|732261.9|733244.8|732244.8|17
1629129740000|2021-08-16 16:02:20|733249.9|732249.9|733215.5|732215.5|733749.3|732249.9|733209.5|731749.3|24
1629129750000|2021-08-16 16:02:30|733212.8|732212.8|733219.1|732219.1|733219.9|732219.9|733212.4|732212.4|19
1629129760000|2021-08-16 16:02:40|733218.7|732218.7|733218.5|732218.5|733721.3|732221.6|733208.8|731711.4|25
1629129770000|2021-08-16 16:02:50|733218.9|732218.9|733196.5|732196.5|733252.2|732252.2|733196.2|732196.2|36
1629129780000|2021-08-16 16:03:00|733189|732189|733217|732217|733227.6|732227.6|733189|732189|18
1629129790000|2021-08-16 16:03:10|733212.1|732212.1|733226.7|732226.7|733233.8|732233.8|733211.7|732211.7|20
1629129800000|2021-08-16 16:03:20|733228.3|732228.3|733217.5|732217.5|733237|732237|733212.3|732212.3|23
1629129810000|2021-08-16 16:03:30|733221|732221|733232.2|732232.2|733240.4|732240.4|733217|732217|22
1629129820000|2021-08-16 16:03:40|733231.5|732231.5|733228.1|732228.1|733236.6|732236.6|733228.1|732228.1|10
1629129830000|2021-08-16 16:03:50|733224.1|732224.1|733222.1|732222.1|733224.1|732224.1|733219.6|732219.6|17
1629129840000|2021-08-16 16:04:00|733223.5|732223.5|733148.4|732148.4|733240.7|732240.7|733145.6|732145.6|25
1629129850000|2021-08-16 16:04:10|733162.5|732162.5|733192.5|732192.5|733685.4|732200.4|733150.5|731682.6|36
1629129860000|2021-08-16 16:04:20|733195.9|732195.9|733208.1|732208.1|733717.8|732210.9|733190.5|731714.3|31
1629129870000|2021-08-16 16:04:30|733205.7|732205.7|733241.1|732241.1|733255.5|732255.5|733205.6|732205.6|27
1629129880000|2021-08-16 16:04:40|733250.9|732250.9|733328.2|732328.2|733337.7|732337.7|733250.7|732250.7|27
1629129890000|2021-08-16 16:04:50|733326|732326|733332.2|732332.2|733337.2|732337.2|733325.6|732325.6|23
1629129900000|2021-08-16 16:05:00|733333.9|732333.9|733308.6|732308.6|733848|732359.3|733301.6|731827.8|38
1629129910000|2021-08-16 16:05:10|733315.4|732315.4|733353.8|732353.8|733848.4|732354.7|733304.1|731842.3|30
1629129920000|2021-08-16 16:05:20|733354.4|732354.4|733347.5|732347.5|733356.2|732356.2|733339.4|732339.4|16
1629129930000|2021-08-16 16:05:30|733346.8|732346.8|733342.2|732342.2|733349.5|732349.5|733336.4|732336.4|30
1629129940000|2021-08-16 16:05:40|733339.1|732339.1|733313.8|732313.8|733826|732343|733313.8|731823.3|31
1629129950000|2021-08-16 16:05:50|733307.7|732307.7|733299.5|732299.5|733796.5|732325.2|733288.7|731788.8|28
1629129960000|2021-08-16 16:06:00|733298.8|732298.8|733320.1|732320.1|733830.5|732326|733298.7|731811.8|32
1629129970000|2021-08-16 16:06:10|733320.2|732320.2|733803.5|731803.5|733808.7|732320.2|733276.5|731802.9|33
1629129980000|2021-08-16 16:06:20|733802.9|731802.9|733798.3|731798.3|733803.7|731803.7|733796.9|731796.9|11
1629129990000|2021-08-16 16:06:30|733798.4|731798.4|733759.4|731759.4|733798.4|732243.4|733239.8|731747.7|32
1629130000000|2021-08-16 16:06:40|733767.5|731767.5|733305.3|732305.3|733815.1|732308|733262.9|731767.5|32
1629130010000|2021-08-16 16:06:50|733307.3|732307.3|733292.1|732292.1|733794|732307.3|733253.6|731751.7|33
1629130020000|2021-08-16 16:07:00|733287.2|732287.2|733289.5|732289.5|733296.3|732296.3|733287.2|732287.2|24
1629130030000|2021-08-16 16:07:10|733294|732294|733300.9|732300.9|733301.3|732301.3|733293.6|732293.6|25
1629130040000|2021-08-16 16:07:20|733301.5|732301.5|733295.6|732295.6|733301.5|732301.5|733295.6|732295.6|15
1629130050000|2021-08-16 16:07:30|733296.1|732296.1|733310.4|732310.4|733812.3|732310.5|733292.3|731788|22
1629130060000|2021-08-16 16:07:40|733308.7|732308.7|733307.8|732307.8|733309|732309|733304.5|732304.5|16
1629130070000|2021-08-16 16:07:50|733312.9|732312.9|733303|732303|733816.4|732317.8|733298.6|731797.2|29
1629130080000|2021-08-16 16:08:00|733309|732309|733446.9|732446.9|733785.3|732446.9|733280.6|731781.4|36
1629130090000|2021-08-16 16:08:10|733443.3|732443.3|733466.1|732466.1|733466.1|732466.1|733443.3|732443.3|26
1629130100000|2021-08-16 16:08:20|733465.7|732465.7|733464.1|732464.1|733469.9|732469.9|733456.2|732456.2|33
1629130110000|2021-08-16 16:08:30|733463|732463|733506.6|732506.6|733520|732520|733463|732463|35
1629130120000|2021-08-16 16:08:40|733506.2|732506.2|733513.6|732513.6|733514.3|732514.3|733506|732506|24
1629130130000|2021-08-16 16:08:50|733513.1|732513.1|733480.8|732480.8|733517.1|732517.1|733468.6|732468.6|24
1629130140000|2021-08-16 16:09:00|733479.9|732479.9|733461.3|732461.3|733944.5|732479.9|733437.3|731940.5|28
1629130150000|2021-08-16 16:09:10|733457.4|732457.4|733470.5|732470.5|733470.5|732470.5|733455.4|732455.4|22
1629130160000|2021-08-16 16:09:20|733472|732472|733509.7|732509.7|733519.4|732519.4|733472|732472|23
1629130170000|2021-08-16 16:09:30|733503.6|732503.6|733456.2|732456.2|733503.6|732503.6|733437.3|732437.3|30
1629130180000|2021-08-16 16:09:40|733456.1|732456.1|733443.9|732443.9|733456.1|732456.1|733431.8|732431.8|19
1629130190000|2021-08-16 16:09:50|733442.1|732442.1|733434.7|732434.7|733449.1|732449.1|733407.5|732407.5|26
1629130200000|2021-08-16 16:10:00|733424.5|732424.5|733391.2|732391.2|733911.3|732429|733384.5|731906.6|31
1629130210000|2021-08-16 16:10:10|733390.3|732390.3|733856.8|731856.8|733859.1|732395.9|733344.9|731811.4|33
1629130220000|2021-08-16 16:10:20|733858.5|731858.5|733343|732343|733858.5|732361.9|733339.1|731825|33
1629130230000|2021-08-16 16:10:30|733342.4|732342.4|733829|731829|733835.2|732343.1|733322.5|731812.9|32
1629130240000|2021-08-16 16:10:40|733830|731830|733829.2|731829.2|733830|731830|733818.1|731818.1|37
1629130250000|2021-08-16 16:10:50|733828.7|731828.7|733820.8|731820.8|733832.8|732336.6|733312|731818.5|29
1629130260000|2021-08-16 16:11:00|733312.6|732312.6|733799.9|731799.9|733810.2|732322.2|733283.8|731782.4|37
1629130270000|2021-08-16 16:11:10|733798.6|731798.6|733344.2|732344.2|733843.6|732347.9|733330.7|731796.1|39
1629130280000|2021-08-16 16:11:20|733352.3|732352.3|733283.4|732283.4|733803.4|732352.3|733247.7|731755.2|38
1629130290000|2021-08-16 16:11:30|733285.1|732285.1|733266.8|732266.8|733287.3|732287.3|733264.3|732264.3|23
1629130300000|2021-08-16 16:11:40|733268.8|732268.8|733262.2|732262.2|733268.8|732268.8|733254.8|732254.8|24
1629130310000|2021-08-16 16:11:50|733263.8|732263.8|733274.4|732274.4|733792|732278.7|733263.8|731780.2|24
1629130320000|2021-08-16 16:12:00|733275.4|732275.4|733772|731772|733775.3|732275.4|733273|731766.8|18
1629130330000|2021-08-16 16:12:10|733775|731775|733267.5|732267.5|733775|732267.5|733261.1|731766.4|20
1629130340000|2021-08-16 16:12:20|733245.1|732245.1|733743.6|731743.6|733767.1|732266.5|733217.5|731739.6|28
1629130350000|2021-08-16 16:12:30|733244.5|732244.5|733181.3|732181.3|733695.2|732248.4|733172|731665.9|31
1629130360000|2021-08-16 16:12:40|733181.8|732181.8|733077.1|732077.1|733660.3|732182.3|733061.9|731644.3|37
1629130370000|2021-08-16 16:12:50|733095.9|732095.9|733090.7|732090.7|733598.4|732098.5|733089.3|731583.9|32
1629130380000|2021-08-16 16:13:00|733089.6|732089.6|733094.6|732094.6|733096.8|732096.8|733089.6|732089.6|22
1629130390000|2021-08-16 16:13:10|733094.4|732094.4|733634.9|731634.9|733645.1|732103.8|733093.1|731613.4|28
1629130400000|2021-08-16 16:13:20|733637.5|731637.5|733632.1|731632.1|733643|731643|733611.3|731611.3|23
1629130410000|2021-08-16 16:13:30|733645.9|731645.9|733115.3|732115.3|733649.3|732125.3|733114.6|731619|29
1629130420000|2021-08-16 16:13:40|733117.9|732117.9|733585.4|731585.4|733591.5|732117.9|733102.4|731577.3|29
1629130430000|2021-08-16 16:13:50|733582.9|731582.9|733586.6|731586.6|733590.8|731590.8|733582.9|731582.9|21
1629130440000|2021-08-16 16:14:00|733586.8|731586.8|733507|731507|733588.9|732035.3|733004.6|731493.7|29
1629130450000|2021-08-16 16:14:10|733509.9|731509.9|733557.7|731557.7|733560.8|732076.5|733033.2|731509.9|39
1629130460000|2021-08-16 16:14:20|733553.2|731553.2|733115|732115|733628.4|732124.2|733099.8|731553.2|25
1629130470000|2021-08-16 16:14:30|733112|732112|733114|732114|733116.1|732116.1|733095.5|732095.5|26
1629130480000|2021-08-16 16:14:40|733112|732112|733167.3|732167.3|733678.3|732180|733112|731627.9|33
1629130490000|2021-08-16 16:14:50|733170.8|732170.8|733123.5|732123.5|733628.5|732170.8|733119.8|731618|28
1629130500000|2021-08-16 16:15:00|733124.8|732124.8|733042|732042|733535.5|732137|733040.5|731535.5|25
1629130510000|2021-08-16 16:15:10|733049.4|732049.4|733038.8|732038.8|733049.4|732049.4|733038.8|732038.8|14
1629130520000|2021-08-16 16:15:20|733045.7|732045.7|733045.9|732045.9|733050|732050|733037.5|732037.5|14
1629130530000|2021-08-16 16:15:30|733044.3|732044.3|733049.6|732049.6|733049.7|732049.7|733040.7|732040.7|22
1629130540000|2021-08-16 16:15:40|733049.7|732049.7|733044.7|732044.7|733053.9|732053.9|733041.4|732041.4|20
1629130550000|2021-08-16 16:15:50|733045.1|732045.1|733008|732008|733520.2|732045.8|733004.8|731488.8|19
1629130560000|2021-08-16 16:16:00|732999.1|731999.1|732938.2|731938.2|733493.1|732010|732907.7|731473|36
1629130570000|2021-08-16 16:16:10|732936.4|731936.4|732984.3|731984.3|733486.4|732011|732933.3|731480.7|33
1629130580000|2021-08-16 16:16:20|732989.7|731989.7|732970.9|731970.9|733007|732007|732961.1|731961.1|25
1629130590000|2021-08-16 16:16:30|732972.1|731972.1|732977.6|731977.6|733464.7|731999.9|732963.1|731453.8|29
1629130600000|2021-08-16 16:16:40|732978.8|731978.8|733001.3|732001.3|733515.5|732032|732976.9|731515.5|25
1629130610000|2021-08-16 16:16:50|733003.5|732003.5|733017|732017|733020.5|732020.5|733003.5|732003.5|24
1629130620000|2021-08-16 16:17:00|733019.7|732019.7|733005.1|732005.1|733019.9|732019.9|733000.6|732000.6|31
1629130630000|2021-08-16 16:17:10|733010.1|732010.1|733515.2|731515.2|733515.2|732014.8|733006.6|731499.9|26
1629130640000|2021-08-16 16:17:20|733515.8|731515.8|733506|731506|733515.8|731515.8|733506|731506|17
1629130650000|2021-08-16 16:17:30|733509|731509|733511.2|731511.2|733512.8|731512.8|733508.1|731508.1|17
1629130660000|2021-08-16 16:17:40|733511.3|731511.3|733516.2|731516.2|733517.6|731517.6|733511.3|731511.3|14
1629130670000|2021-08-16 16:17:50|733516.6|731516.6|733504.7|731504.7|733517.9|731517.9|733504.7|731504.7|18
1629130680000|2021-08-16 16:18:00|733492.8|731492.8|733474.6|731474.6|733506.7|732002.5|733002.3|731471.5|28
1629130690000|2021-08-16 16:18:10|733468.6|731468.6|732993.3|731993.3|733493.2|731996.3|732993.3|731463.6|26
1629130700000|2021-08-16 16:18:20|732992.6|731992.6|732962.9|731962.9|732995.2|731995.2|732961.8|731961.8|26
1629130710000|2021-08-16 16:18:30|732980.7|731980.7|732969.7|731969.7|733461.5|731980.7|732968.7|731461.5|21
1629130720000|2021-08-16 16:18:40|732969.8|731969.8|732989|731989|733016.1|732016.1|732965.7|731965.7|27
1629130730000|2021-08-16 16:18:50|732987|731987|732980.8|731980.8|732987.6|731987.6|732976.4|731976.4|19
1629130740000|2021-08-16 16:19:00|732982.1|731982.1|732984.4|731984.4|732987.9|731987.9|732974.9|731974.9|26
1629130750000|2021-08-16 16:19:10|732984.3|731984.3|733492.1|731492.1|733492.1|732015.8|732983|731484|24
1629130760000|2021-08-16 16:19:20|733488.6|731488.6|733035.9|732035.9|733527.7|732035.9|733023.3|731488.6|20
1629130770000|2021-08-16 16:19:30|733034.1|732034.1|733050.5|732050.5|733052.1|732052.1|733032.8|732032.8|17
1629130780000|2021-08-16 16:19:40|733048.4|732048.4|733045.2|732045.2|733050.5|732050.5|733042.9|732042.9|22
1629130790000|2021-08-16 16:19:50|733044.6|732044.6|733503.8|731503.8|733522.8|732057|733020.4|731503.8|17
1629130800000|2021-08-16 16:20:00|733503.7|731503.7|733017.5|732017.5|733517.6|732022.4|733010.8|731503.7|27
1629130810000|2021-08-16 16:20:10|733019|732019|733034.3|732034.3|733525.2|732034.3|733005|731525.2|28
1629130820000|2021-08-16 16:20:20|733027.9|732027.9|733018.3|732018.3|733512.7|732030.2|733003.8|731511.9|20
1629130830000|2021-08-16 16:20:30|733521.5|731521.5|733003.6|732003.6|733523.5|732010.5|733001.3|731502.4|27
1629130840000|2021-08-16 16:20:40|733002.2|732002.2|733004.1|732004.1|733502.2|732004.1|733001.4|731494.2|10
1629130850000|2021-08-16 16:20:50|733004.8|732004.8|732930.3|731930.3|733430.2|732004.8|732926.9|731421.8|21
1629130860000|2021-08-16 16:21:00|732931.2|731931.2|732915.1|731915.1|733414.4|731931.2|732913.3|731414.4|20
1629130870000|2021-08-16 16:21:10|732916.1|731916.1|732933|731933|732934.6|731934.6|732909.5|731909.5|26
1629130880000|2021-08-16 16:21:20|732930.9|731930.9|732922.2|731922.2|732932.3|731932.3|732922|731922|22
1629130890000|2021-08-16 16:21:30|732922|731922|732917.2|731917.2|732922|731922|732917.2|731917.2|22
1629130900000|2021-08-16 16:21:40|732917.4|731917.4|732926|731926|732933.8|731933.8|732904.8|731904.8|27
1629130910000|2021-08-16 16:21:50|732923.5|731923.5|732929.1|731929.1|732939.2|731939.2|732921.5|731921.5|22
1629130920000|2021-08-16 16:22:00|732933.1|731933.1|732938.8|731938.8|733445.9|731945.5|732930.4|731445.9|24
1629130930000|2021-08-16 16:22:10|732939.7|731939.7|733000.7|732000.7|733507.8|732000.7|732939.7|731491.1|23
1629130940000|2021-08-16 16:22:20|733001.1|732001.1|732998|731998|733504.9|732013.9|732982.4|731504.9|29
1629130950000|2021-08-16 16:22:30|732998.6|731998.6|733013.1|732013.1|733013.1|732013.1|732998.6|731998.6|24
1629130960000|2021-08-16 16:22:40|733012|732012|733030.6|732030.6|733523.6|732033.8|733012|731521|26
1629130970000|2021-08-16 16:22:50|733033.7|732033.7|733086.6|732086.6|733579.9|732086.6|733027.3|731560.7|23
1629130980000|2021-08-16 16:23:00|733083.5|732083.5|733607.7|731607.7|733607.7|732100.2|733076.4|731607.7|33
1629130990000|2021-08-16 16:23:10|733105.9|732105.9|733040.4|732040.4|733592.6|732105.9|733036.7|731538.3|21
1629131000000|2021-08-16 16:23:20|733040.6|732040.6|733507.9|731507.9|733513.7|732040.6|733009.5|731504|21
1629131010000|2021-08-16 16:23:30|733510.2|731510.2|733498.9|731498.9|733510.2|731992.7|732988.3|731486.1|22
1629131020000|2021-08-16 16:23:40|733492.8|731492.8|733049.9|732049.9|733548.1|732052.1|732949.3|731459.8|32
1629131030000|2021-08-16 16:23:50|733044.3|732044.3|733069.3|732069.3|733069.3|732069.3|733042.6|732042.6|19
1629131040000|2021-08-16 16:24:00|733068.6|732068.6|733054.6|732054.6|733068.6|732068.6|733050|732050|24
1629131050000|2021-08-16 16:24:10|733055|732055|733060.8|732060.8|733060.8|732060.8|733055|732055|9
1629131060000|2021-08-16 16:24:20|733055.1|732055.1|733050.5|732050.5|733055.1|732055.1|733050.5|732050.5|12
1629131070000|2021-08-16 16:24:30|733051.2|732051.2|733055.6|732055.6|733055.6|732055.6|733050.9|732050.9|16
1629131080000|2021-08-16 16:24:40|733055.3|732055.3|733039.3|732039.3|733063.7|732063.7|733039.3|732039.3|18
1629131090000|2021-08-16 16:24:50|733037.8|732037.8|733047.2|732047.2|733057.3|732057.3|733037.8|732037.8|20
1629131100000|2021-08-16 16:25:00|733045.2|732045.2|733042.9|732042.9|733045.2|732045.2|733039.3|732039.3|17
1629131110000|2021-08-16 16:25:10|733042.7|732042.7|733042.8|732042.8|733042.8|732042.8|733040.5|732040.5|11
1629131120000|2021-08-16 16:25:20|733043.5|732043.5|733059.4|732059.4|733061.9|732061.9|733043.5|732043.5|24
1629131130000|2021-08-16 16:25:30|733060.1|732060.1|733063|732063|733090.1|732090.1|733056.4|732056.4|25
1629131140000|2021-08-16 16:25:40|733063.1|732063.1|733053.2|732053.2|733067.9|732067.9|733052.1|732052.1|17
1629131150000|2021-08-16 16:25:50|733051.2|732051.2|733053.6|732053.6|733055.6|732055.6|733051.2|732051.2|5
1629131160000|2021-08-16 16:26:00|733050.6|732050.6|733054.6|732054.6|733055.1|732055.1|733050.5|732050.5|16
1629131170000|2021-08-16 16:26:10|733054.5|732054.5|733074|732074|733074|732074|733053.7|732053.7|22
1629131180000|2021-08-16 16:26:20|733069.1|732069.1|733057.1|732057.1|733069.1|732069.1|733057.1|732057.1|13
1629131190000|2021-08-16 16:26:30|733057.3|732057.3|733063.6|732063.6|733077.2|732077.2|733057.3|732057.3|22
1629131200000|2021-08-16 16:26:40|733064|732064|733057.8|732057.8|733064|732064|733057.8|732057.8|4
1629131210000|2021-08-16 16:26:50|733058.8|732058.8|733061.3|732061.3|733062.3|732062.3|733055.1|732055.1|10
1629131220000|2021-08-16 16:27:00|733060.1|732060.1|733052.7|732052.7|733069.1|732069.1|733035.5|732035.5|20
1629131230000|2021-08-16 16:27:10|733048.2|732048.2|733073|732073|733098.2|732098.2|733047.6|732047.6|27
1629131240000|2021-08-16 16:27:20|733071.6|732071.6|733075.4|732075.4|733090.7|732090.7|733070.8|732070.8|18
1629131250000|2021-08-16 16:27:30|733076.7|732076.7|733074.3|732074.3|733093.1|732093.1|733070.8|732070.8|21
1629131260000|2021-08-16 16:27:40|733075.3|732075.3|733077.9|732077.9|733087.3|732087.3|733075.1|732075.1|15
1629131270000|2021-08-16 16:27:50|733081.7|732081.7|733070.3|732070.3|733117.4|732117.4|733070.3|732070.3|20
1629131280000|2021-08-16 16:28:00|733069.4|732069.4|733062|732062|733075.3|732075.3|733057.7|732057.7|23
1629131290000|2021-08-16 16:28:10|733059.1|732059.1|733097.7|732097.7|733097.7|732097.7|733059.1|732059.1|15
1629131300000|2021-08-16 16:28:20|733098|732098|733083.1|732083.1|733098|732098|733082.8|732082.8|3
1629131310000|2021-08-16 16:28:30|733073.6|732073.6|733270.5|732270.5|733273.6|732273.6|733073.6|732073.6|26
1629131320000|2021-08-16 16:28:40|733269.5|732269.5|733293.6|732293.6|733305.4|732305.4|733268.4|732268.4|24
1629131330000|2021-08-16 16:28:50|733351|732351|733370.2|732370.2|733370.2|732370.2|733351|732351|29
1629131340000|2021-08-16 16:29:00|733367.5|732367.5|733345.8|732345.8|733371.3|732371.3|733345.8|732345.8|24
1629131350000|2021-08-16 16:29:10|733812.4|731812.4|733259.2|732259.2|733812.4|732266.2|733258.5|731796.5|23
1629131360000|2021-08-16 16:29:20|733257.1|732257.1|733741.6|731741.6|733752|732258.4|733252.9|731740.3|24
1629131370000|2021-08-16 16:29:30|733740.9|731740.9|733741.9|731741.9|733746.1|731746.1|733733|731733|24
1629131380000|2021-08-16 16:29:40|733741.1|731741.1|733757.5|731757.5|733757.5|731757.5|733740.8|731740.8|10
1629131390000|2021-08-16 16:29:50|733755.7|731755.7|733755|731755|733755.7|731755.7|733753|731753|14
1629131400000|2021-08-16 16:30:00|733755.6|731755.6|733754.3|731754.3|733755.6|731755.6|733752.3|731752.3|14
1629131410000|2021-08-16 16:30:10|733751.8|731751.8|733750.3|731750.3|733752.1|731752.1|733749.7|731749.7|12
1629131420000|2021-08-16 16:30:20|733745.9|731745.9|733285.3|732285.3|733781.4|732343.5|733277.3|731745.9|34
1629131430000|2021-08-16 16:30:30|733281.7|732281.7|733278.2|732278.2|733284.6|732284.6|733277|732277|22
1629131440000|2021-08-16 16:30:40|733280.9|732280.9|733278.5|732278.5|733282.5|732282.5|733276.9|732276.9|18
1629131450000|2021-08-16 16:30:50|733279.1|732279.1|733797|731797|733800.7|732332.3|733277.9|731796.7|24
1629131460000|2021-08-16 16:31:00|733801.1|731801.1|733318.9|732318.9|733830.5|732319.9|733299.5|731798.9|17
1629131470000|2021-08-16 16:31:10|733312.3|732312.3|733282.7|732282.7|733332.4|732332.4|733282.5|732282.5|22
1629131480000|2021-08-16 16:31:20|733284.1|732284.1|733280.7|732280.7|733295.1|732295.1|733276.4|732276.4|18
1629131490000|2021-08-16 16:31:30|733280.1|732280.1|733284.1|732284.1|733284.6|732284.6|733279.3|732279.3|11
1629131500000|2021-08-16 16:31:40|733285.2|732285.2|733794.9|731794.9|733796.3|732298.9|733278.8|731794.9|21
1629131510000|2021-08-16 16:31:50|733792.9|731792.9|733305.2|732305.2|733804.7|732309.8|733301|731788.1|18
1629131520000|2021-08-16 16:32:00|733308.3|732308.3|733319.1|732319.1|733319.1|732319.1|733298.4|732298.4|20
1629131530000|2021-08-16 16:32:10|733314.2|732314.2|733305.9|732305.9|733315.3|732315.3|733305.9|732305.9|19
1629131540000|2021-08-16 16:32:20|733310|732310|733312.7|732312.7|733325.2|732325.2|733309.3|732309.3|24
1629131550000|2021-08-16 16:32:30|733311.2|732311.2|733321.8|732321.8|733344.7|732344.7|733311.1|732311.1|25
1629131560000|2021-08-16 16:32:40|733320.5|732320.5|733322.1|732322.1|733338.6|732338.6|733314.7|732314.7|17
1629131570000|2021-08-16 16:32:50|733332.8|732332.8|733328.2|732328.2|733352.4|732352.4|733327.8|732327.8|18
1629131580000|2021-08-16 16:33:00|733327.2|732327.2|733343|732343|733846.2|732372.2|733316.7|731845.9|24
1629131590000|2021-08-16 16:33:10|733345.7|732345.7|733337.1|732337.1|733357.6|732357.6|733325.3|732325.3|24
1629131600000|2021-08-16 16:33:20|733335.3|732335.3|733325.2|732325.2|733339.1|732339.1|733324|732324|16
1629131610000|2021-08-16 16:33:30|733325|732325|733320.9|732320.9|733335.1|732335.1|733291.1|732291.1|24
1629131620000|2021-08-16 16:33:40|733302.6|732302.6|733302.9|732302.9|733309.7|732309.7|733300.8|732300.8|11
1629131630000|2021-08-16 16:33:50|733302.5|732302.5|733282.5|732282.5|733304.4|732304.4|733258.5|732258.5|19
1629131640000|2021-08-16 16:34:00|733276.2|732276.2|733260.3|732260.3|733276.2|732276.2|733260.3|732260.3|19
1629131650000|2021-08-16 16:34:10|733260.9|732260.9|733260.7|732260.7|733260.9|732260.9|733260|732260|7
1629131660000|2021-08-16 16:34:20|733261.1|732261.1|733272.1|732272.1|733272.1|732272.1|733260.3|732260.3|15
1629131670000|2021-08-16 16:34:30|733261.5|732261.5|733270.9|732270.9|733276.2|732276.2|733253.2|732253.2|27
1629131680000|2021-08-16 16:34:40|733267.5|732267.5|733264.9|732264.9|733274|732274|733262.9|732262.9|16
1629131690000|2021-08-16 16:34:50|733261.3|732261.3|733255.9|732255.9|733265.7|732265.7|733255.9|732255.9|11
1629131700000|2021-08-16 16:35:00|733256.5|732256.5|733257.7|732257.7|733260.1|732260.1|733255.7|732255.7|21
1629131710000|2021-08-16 16:35:10|733255|732255|733255.8|732255.8|733262|732262|733254.9|732254.9|11
1629131720000|2021-08-16 16:35:20|733253|732253|733253.1|732253.1|733267.2|732267.2|733245.4|732245.4|18
1629131730000|2021-08-16 16:35:30|733251.1|732251.1|733248.6|732248.6|733262.9|732262.9|733237|732237|13
1629131740000|2021-08-16 16:35:40|733249.1|732249.1|733238.4|732238.4|733250.8|732250.8|733237.3|732237.3|12
1629131750000|2021-08-16 16:35:50|733246.5|732246.5|733242.5|732242.5|733248.9|732248.9|733237.6|732237.6|15
1629131760000|2021-08-16 16:36:00|733239.8|732239.8|733233.1|732233.1|733240.2|732240.2|733233.1|732233.1|9
1629131770000|2021-08-16 16:36:10|733218.1|732218.1|733205|732205|733243.5|732243.5|733197.8|732197.8|21
1629131780000|2021-08-16 16:36:20|733209.4|732209.4|733194.1|732194.1|733219.2|732219.2|733173.5|732173.5|20
1629131790000|2021-08-16 16:36:30|733186.9|732186.9|733170.5|732170.5|733197.3|732197.3|733155.8|732155.8|18
1629131800000|2021-08-16 16:36:40|733221|732221|733225.4|732225.4|733238.6|732238.6|733207.7|732207.7|24
1629131810000|2021-08-16 16:36:50|733224.7|732224.7|733239|732239|733251.4|732251.4|733221.7|732221.7|24
1629131820000|2021-08-16 16:37:00|733237.5|732237.5|733234.4|732234.4|733238.3|732238.3|733233|732233|13
1629131830000|2021-08-16 16:37:10|733235|732235|733232.7|732232.7|733245.3|732245.3|733231.6|732231.6|19
1629131840000|2021-08-16 16:37:20|733233.7|732233.7|733264.2|732264.2|733264.2|732264.2|733229.1|732229.1|20
1629131850000|2021-08-16 16:37:30|733260.2|732260.2|733254.2|732254.2|733741.5|732265.2|733240.8|731741.5|20
1629131860000|2021-08-16 16:37:40|733254.7|732254.7|733258.8|732258.8|733323.8|732323.8|733254.7|732254.7|19
1629131870000|2021-08-16 16:37:50|733250.9|732250.9|733261.4|732261.4|733261.4|732261.4|733243.9|732243.9|26
1629131880000|2021-08-16 16:38:00|733257.8|732257.8|733253.8|732253.8|733266.6|732266.6|733248.7|732248.7|17
1629131890000|2021-08-16 16:38:10|733255.7|732255.7|733272.5|732272.5|733272.5|732272.5|733253.6|732253.6|18
1629131900000|2021-08-16 16:38:20|733276.3|732276.3|733250.3|732250.3|733276.3|732276.3|733250.3|732250.3|19
1629131910000|2021-08-16 16:38:30|733251.7|732251.7|733252.3|732252.3|733264|732264|733237.7|732237.7|20
1629131920000|2021-08-16 16:38:40|733242.1|732242.1|733253.1|732253.1|733254.9|732254.9|733237.8|732237.8|33
1629131930000|2021-08-16 16:38:50|733247|732247|733247.4|732247.4|733248.3|732248.3|733239.3|732239.3|22
1629131940000|2021-08-16 16:39:00|733246.3|732246.3|733247|732247|733256.9|732256.9|733235.4|732235.4|26
1629131950000|2021-08-16 16:39:10|733256.3|732256.3|733246.7|732246.7|733276.4|732276.4|733233.8|732233.8|26
1629131960000|2021-08-16 16:39:20|733241.4|732241.4|733266.7|732266.7|733287.9|732287.9|733241.4|732241.4|22
1629131970000|2021-08-16 16:39:30|733268.5|732268.5|733265.3|732265.3|733284.8|732284.8|733265.3|732265.3|22
1629131980000|2021-08-16 16:39:40|733264.1|732264.1|733269.4|732269.4|733281|732281|733259.1|732259.1|24
1629131990000|2021-08-16 16:39:50|733268.2|732268.2|733238.2|732238.2|733268.2|732268.2|733238.2|732238.2|10
1629132000000|2021-08-16 16:40:00|733238.5|732238.5|733238.4|732238.4|733243.9|732243.9|733233.5|732233.5|14
1629132010000|2021-08-16 16:40:10|733239.6|732239.6|733244.3|732244.3|733254.1|732254.1|733235.7|732235.7|20
1629132020000|2021-08-16 16:40:20|733242.1|732242.1|733242.3|732242.3|733245.7|732245.7|733238.4|732238.4|19
1629132030000|2021-08-16 16:40:30|733243.5|732243.5|733258|732258|733267.8|732267.8|733243.4|732243.4|13
1629132040000|2021-08-16 16:40:40|733257.6|732257.6|733268|732268|733270.4|732270.4|733257.6|732257.6|14
1629132050000|2021-08-16 16:40:50|733268.9|732268.9|733264|732264|733268.9|732268.9|733263.8|732263.8|10
1629132060000|2021-08-16 16:41:00|733259.7|732259.7|733256.7|732256.7|733259.7|732259.7|733255.8|732255.8|12
1629132070000|2021-08-16 16:41:10|733257.3|732257.3|733253.7|732253.7|733257.3|732257.3|733252.3|732252.3|12
1629132080000|2021-08-16 16:41:20|733255.7|732255.7|733256.8|732256.8|733258.6|732258.6|733254.3|732254.3|10
1629132090000|2021-08-16 16:41:30|733258.7|732258.7|733258.1|732258.1|733259.3|732259.3|733254|732254|9
1629132100000|2021-08-16 16:41:40|733260.7|732260.7|733256.5|732256.5|733746.5|732265|733248.7|731742.7|23
1629132110000|2021-08-16 16:41:50|733256.9|732256.9|733253.2|732253.2|733261.3|732261.3|733253|732253|24
1629132120000|2021-08-16 16:42:00|733252.6|732252.6|733251.7|732251.7|733255.9|732255.9|733251.7|732251.7|21
1629132130000|2021-08-16 16:42:10|733252.8|732252.8|733243.9|732243.9|733255.5|732255.5|733243.2|732243.2|18
1629132140000|2021-08-16 16:42:20|733247.1|732247.1|733260.3|732260.3|733260.7|732260.7|733246.7|732246.7|20
1629132150000|2021-08-16 16:42:30|733255.6|732255.6|733252.1|732252.1|733255.6|732255.6|733249.5|732249.5|13
1629132160000|2021-08-16 16:42:40|733250.6|732250.6|733249.4|732249.4|733253.5|732253.5|733248.9|732248.9|10
1629132170000|2021-08-16 16:42:50|733248.5|732248.5|733261.8|732261.8|733261.8|732261.8|733242.5|732242.5|14
1629132180000|2021-08-16 16:43:00|733258.6|732258.6|733255.1|732255.1|733259.6|732259.6|733244.7|732244.7|29
1629132190000|2021-08-16 16:43:10|733249.2|732249.2|733148.8|732148.8|733264.3|732264.3|733132.2|732132.2|28
1629132200000|2021-08-16 16:43:20|733142.7|732142.7|733143.5|732143.5|733154.9|732154.9|733141.8|732141.8|27
1629132210000|2021-08-16 16:43:30|733144.5|732144.5|733147.6|732147.6|733155.7|732155.7|733136|732136|17
1629132220000|2021-08-16 16:43:40|733147.4|732147.4|733141.1|732141.1|733644.3|732147.4|733139.1|731640|14
1629132230000|2021-08-16 16:43:50|733140.9|732140.9|733143|732143|733143.8|732143.8|733140.1|732140.1|12
1629132240000|2021-08-16 16:44:00|733143.1|732143.1|733150.4|732150.4|733154.8|732154.8|733143.1|732143.1|17
1629132250000|2021-08-16 16:44:10|733150.7|732150.7|733142.6|732142.6|733655.5|732180.6|733142.6|731655.5|30
1629132260000|2021-08-16 16:44:20|733147.4|732147.4|733148.5|732148.5|733149.1|732149.1|733147.4|732147.4|13
1629132270000|2021-08-16 16:44:30|733149.3|732149.3|733144.5|732144.5|733149.4|732149.4|733144.5|732144.5|13
1629132280000|2021-08-16 16:44:40|733144.9|732144.9|733158.2|732158.2|733667.7|732174.1|733144.7|731667.1|23
1629132290000|2021-08-16 16:44:50|733157.6|732157.6|733139.4|732139.4|733157.6|732157.6|733139.1|732139.1|14
1629132300000|2021-08-16 16:45:00|733139.9|732139.9|733118.5|732118.5|733140.6|732140.6|733118.5|732118.5|15
1629132310000|2021-08-16 16:45:10|733120|732120|733139.5|732139.5|733639.9|732150.8|733118|731639.9|26
1629132320000|2021-08-16 16:45:20|733134.4|732134.4|733082.9|732082.9|733134.4|732134.4|733082.9|732082.9|23
1629132330000|2021-08-16 16:45:30|733085|732085|733094|732094|733094|732094|733083.6|732083.6|25
1629132340000|2021-08-16 16:45:40|733095.8|732095.8|733100.7|732100.7|733111.1|732111.1|733095.8|732095.8|18
1629132350000|2021-08-16 16:45:50|733099|732099|733085|732085|733100.6|732100.6|733083.4|732083.4|14
1629132360000|2021-08-16 16:46:00|733083.1|732083.1|733067|732067|733089|732089|733066.8|732066.8|10
1629132370000|2021-08-16 16:46:10|733066.8|732066.8|733077.3|732077.3|733077.3|732077.3|733066.8|732066.8|15
1629132380000|2021-08-16 16:46:20|733091.4|732091.4|733137.4|732137.4|733619.2|732137.4|733080|731615.2|20
1629132390000|2021-08-16 16:46:30|733628.3|731628.3|733126|732126|733651.6|732137.8|733124.4|731626.2|25
1629132400000|2021-08-16 16:46:40|733128.5|732128.5|733649.6|731649.6|733654.4|732143.5|733123.5|731645.4|18
1629132410000|2021-08-16 16:46:50|733648.9|731648.9|733140.7|732140.7|733648.9|732140.7|733140.7|731641.2|4
1629132420000|2021-08-16 16:47:00|733138.3|732138.3|733144.8|732144.8|733144.8|732144.8|733138.3|732138.3|16
1629132430000|2021-08-16 16:47:10|733144.5|732144.5|733145.8|732145.8|733145.8|732145.8|733142|732142|8
1629132440000|2021-08-16 16:47:20|733145.3|732145.3|733143.8|732143.8|733146.9|732146.9|733143.8|732143.8|14
1629132450000|2021-08-16 16:47:30|733141|732141|733144.5|732144.5|733145.2|732145.2|733141|732141|6
1629132460000|2021-08-16 16:47:40|733145|732145|733141.4|732141.4|733146.5|732146.5|733141.4|732141.4|12
1629132470000|2021-08-16 16:47:50|733141.5|732141.5|733626.9|731626.9|733629.3|732141.5|733121|731626.1|25
1629132480000|2021-08-16 16:48:00|733626.4|731626.4|733104.5|732104.5|733626.4|732104.5|733086.3|731585.7|15
1629132490000|2021-08-16 16:48:10|733098.5|732098.5|733096.7|732096.7|733099.6|732099.6|733093.9|732093.9|11
1629132500000|2021-08-16 16:48:20|733095|732095|733092.1|732092.1|733097.1|732097.1|733091.9|732091.9|15
1629132510000|2021-08-16 16:48:30|733093.4|732093.4|733110.5|732110.5|733116|732116|733093.4|732093.4|24
1629132520000|2021-08-16 16:48:40|733109.8|732109.8|733103.6|732103.6|733111.5|732111.5|733099|732099|22
1629132530000|2021-08-16 16:48:50|733102.3|732102.3|733108.8|732108.8|733108.8|732108.8|733100.6|732100.6|14
1629132540000|2021-08-16 16:49:00|733108.2|732108.2|733087.9|732087.9|733115.4|732115.4|733087.9|732087.9|18
1629132550000|2021-08-16 16:49:10|733088.8|732088.8|733079.7|732079.7|733580.3|732089.5|733079.7|731580.3|4
1629132560000|2021-08-16 16:49:20|733083.2|732083.2|733082.8|732082.8|733083.2|732083.2|733079.2|732079.2|15
1629132570000|2021-08-16 16:49:30|733083.8|732083.8|733104.2|732104.2|733107.1|732107.1|733082.7|732082.7|22
1629132580000|2021-08-16 16:49:40|733104.7|732104.7|733111.4|732111.4|733114.9|732114.9|733102.6|732102.6|16
1629132590000|2021-08-16 16:49:50|733104.8|732104.8|733100.3|732100.3|733109.5|732109.5|733100.3|732100.3|12
1629132600000|2021-08-16 16:50:00|733101.5|732101.5|733117|732117|733120.3|732120.3|733100.9|732100.9|19
1629132610000|2021-08-16 16:50:10|733117.4|732117.4|733116.6|732116.6|733118.6|732118.6|733115.8|732115.8|10
1629132620000|2021-08-16 16:50:20|733109.6|732109.6|733623.7|731623.7|733623.7|732125.5|733107.7|731614.7|18
1629132630000|2021-08-16 16:50:30|733641.1|731641.1|733144.2|732144.2|733641.1|732151.3|733113.6|731607|30
1629132640000|2021-08-16 16:50:40|733656.7|731656.7|733152.5|732152.5|733656.7|732153|733152.5|731651.1|13
1629132650000|2021-08-16 16:50:50|733152.7|732152.7|733152.6|732152.6|733152.7|732152.7|733150.4|732150.4|10
1629132660000|2021-08-16 16:51:00|733152|732152|733162.2|732162.2|733164.2|732164.2|733150.4|732150.4|15
1629132670000|2021-08-16 16:51:10|733159.4|732159.4|733154.4|732154.4|733159.9|732159.9|733154.1|732154.1|13
1629132680000|2021-08-16 16:51:20|733152.3|732152.3|733155.2|732155.2|733156.3|732156.3|733152.3|732152.3|10
1629132690000|2021-08-16 16:51:30|733155.6|732155.6|733150.2|732150.2|733155.6|732155.6|733148.3|732148.3|16
1629132700000|2021-08-16 16:51:40|733150.5|732150.5|733152.4|732152.4|733156.2|732156.2|733149.8|732149.8|17
1629132710000|2021-08-16 16:51:50|733152.6|732152.6|733152.2|732152.2|733152.7|732152.7|733151.3|732151.3|12
1629132720000|2021-08-16 16:52:00|733151.8|732151.8|733095.2|732095.2|733598.7|732155|733092.7|731596|22
1629132730000|2021-08-16 16:52:10|733094.3|732094.3|733104.8|732104.8|733109.1|732109.1|733094.3|732094.3|18
1629132740000|2021-08-16 16:52:20|733103.6|732103.6|733651|731651|733651.9|732138.9|733103.6|731648.8|13
1629132750000|2021-08-16 16:52:30|733648.1|731648.1|733142.5|732142.5|733650.2|732144.2|733142.2|731643.1|18
1629132760000|2021-08-16 16:52:40|733142.4|732142.4|733151.1|732151.1|733666.7|732164.7|733142.4|731658.2|21
1629132770000|2021-08-16 16:52:50|733151.7|732151.7|733148.1|732148.1|733177|732177|733139.3|732139.3|25
1629132780000|2021-08-16 16:53:00|733148|732148|733138.6|732138.6|733149.6|732149.6|733137.6|732137.6|12
1629132790000|2021-08-16 16:53:10|733137.1|732137.1|733099.1|732099.1|733137.2|732137.2|733096.5|732096.5|15
1629132800000|2021-08-16 16:53:20|733102.8|732102.8|733099.2|732099.2|733109.2|732109.2|733098|732098|13
1629132810000|2021-08-16 16:53:30|733100.4|732100.4|733103.3|732103.3|733103.3|732103.3|733098.1|732098.1|6
1629132820000|2021-08-16 16:53:40|733103|732103|733099.5|732099.5|733104.3|732104.3|733085.9|732085.9|18
1629132830000|2021-08-16 16:53:50|733100|732100|733092.3|732092.3|733102.3|732102.3|733092.3|732092.3|16
1629132840000|2021-08-16 16:54:00|733101.3|732101.3|733095.7|732095.7|733101.3|732101.3|733086.6|732086.6|15
1629132850000|2021-08-16 16:54:10|733096.4|732096.4|733089.2|732089.2|733113.1|732113.1|733086|732086|13
1629132860000|2021-08-16 16:54:20|733088.9|732088.9|733072.3|732072.3|733095.6|732095.6|733072.3|732072.3|20
1629132870000|2021-08-16 16:54:30|733071.8|732071.8|733129.7|732129.7|733138.6|732138.6|733071.8|732071.8|20
1629132880000|2021-08-16 16:54:40|733129.8|732129.8|733151.6|732151.6|733151.6|732151.6|733127.8|732127.8|16
1629132890000|2021-08-16 16:54:50|733151.8|732151.8|733153.9|732153.9|733164.7|732164.7|733151.8|732151.8|23
1629132900000|2021-08-16 16:55:00|733152.8|732152.8|733176|732176|733178.4|732178.4|733152.8|732152.8|13
1629132910000|2021-08-16 16:55:10|733177.5|732177.5|733172.8|732172.8|733185.2|732185.2|733172.5|732172.5|20
1629132920000|2021-08-16 16:55:20|733173.4|732173.4|733081.1|732081.1|733176|732176|733059.3|732059.3|17
1629132930000|2021-08-16 16:55:30|733060.5|732060.5|733083.7|732083.7|733102.8|732102.8|733056.9|732056.9|34
1629132940000|2021-08-16 16:55:40|733081|732081|733095.9|732095.9|733114.2|732114.2|733081|732081|27
1629132950000|2021-08-16 16:55:50|733099.2|732099.2|733044.1|732044.1|733099.2|732099.2|733038.6|732038.6|20
1629132960000|2021-08-16 16:56:00|733047|732047|733043.8|732043.8|733047.2|732047.2|733042.2|732042.2|13
1629132970000|2021-08-16 16:56:10|733047.4|732047.4|733050.4|732050.4|733050.5|732050.5|733047.1|732047.1|10
1629132980000|2021-08-16 16:56:20|733051.5|732051.5|733016.8|732016.8|733051.5|732051.5|733013.3|732013.3|22
1629132990000|2021-08-16 16:56:30|733018.3|732018.3|733035.3|732035.3|733048.7|732048.7|733016.9|732016.9|24
1629133000000|2021-08-16 16:56:40|733038.1|732038.1|733044.5|732044.5|733053.8|732053.8|733031.2|732031.2|17
1629133010000|2021-08-16 16:56:50|733048.2|732048.2|733049.1|732049.1|733049.1|732049.1|733047.6|732047.6|6
1629133020000|2021-08-16 16:57:00|733052|732052|733047.2|732047.2|733052|732052|733045.9|732045.9|8
1629133030000|2021-08-16 16:57:10|733047|732047|733064.9|732064.9|733078.2|732078.2|733047|732047|23
1629133040000|2021-08-16 16:57:20|733060.5|732060.5|733066.6|732066.6|733072.6|732072.6|733059.5|732059.5|23
1629133050000|2021-08-16 16:57:30|733065.6|732065.6|733075.4|732075.4|733088.1|732088.1|733065.6|732065.6|17
1629133060000|2021-08-16 16:57:40|733077.5|732077.5|733067.1|732067.1|733077.5|732077.5|733061.3|732061.3|20
1629133070000|2021-08-16 16:57:50|733065.4|732065.4|733064.2|732064.2|733068.5|732068.5|733064.2|732064.2|19
1629133080000|2021-08-16 16:58:00|733064.8|732064.8|733032.7|732032.7|733069.5|732069.5|733032.7|732032.7|22
1629133090000|2021-08-16 16:58:10|733033.4|732033.4|733050.4|732050.4|733050.4|732050.4|733033.4|732033.4|5
1629133100000|2021-08-16 16:58:20|733048.5|732048.5|733067.8|732067.8|733068.4|732068.4|733045.9|732045.9|20
1629133110000|2021-08-16 16:58:30|733070.6|732070.6|733050.2|732050.2|733070.6|732070.6|733049.5|732049.5|18
1629133120000|2021-08-16 16:58:40|733052.1|732052.1|733043.4|732043.4|733052.1|732052.1|733037|732037|23
1629133130000|2021-08-16 16:58:50|733041.6|732041.6|733047.8|732047.8|733068.7|732068.7|733041.6|732041.6|25
1629180060000|2021-08-17 06:01:00|735226.3|733226.3|735222.7|733222.7|735241.2|733674.5|734664.6|733175.2|30
1629180070000|2021-08-17 06:01:10|735236.3|733236.3|735238.2|733238.2|735259|733727.3|734727.3|733210.4|31
1629180080000|2021-08-17 06:01:20|735245.4|733245.4|735224.3|733224.3|735245.4|733245.4|735214.5|733214.5|13
1629180090000|2021-08-17 06:01:30|735223|733223|734707.6|733707.6|735268.1|733707.6|734692.7|733221.4|16
1629180100000|2021-08-17 06:01:40|735197.5|733197.5|735187.7|733187.7|735243.3|733243.3|735150.7|733150.7|16
1629180110000|2021-08-17 06:01:50|735206.8|733206.8|735183.5|733183.5|735254.3|733254.3|735121.9|733121.9|19
1629180120000|2021-08-17 06:02:00|735181.9|733181.9|735193.9|733193.9|735198.5|733198.5|735159.3|733159.3|18
1629180130000|2021-08-17 06:02:10|735196|733196|734656.3|733656.3|735201.1|733660.8|734654.7|733117.6|20
1629180140000|2021-08-17 06:02:20|734654.8|733654.8|734643|733643|735198.3|733669.5|734639.5|733148.4|29
1629180150000|2021-08-17 06:02:30|734643.2|733643.2|735152.1|733152.1|735160.1|733644|734638.2|733152.1|12
1629180160000|2021-08-17 06:02:40|735156.5|733156.5|734601.9|733601.9|735163.7|733601.9|734595.1|733143.5|15
1629180170000|2021-08-17 06:02:50|734595.5|733595.5|734674|733674|735201.1|733674|734577.1|733201.1|11
1629180180000|2021-08-17 06:03:00|734665.6|733665.6|735225.8|733225.8|735241.7|733718.2|734665.6|733201.8|25
1629180190000|2021-08-17 06:03:10|735229.8|733229.8|734706.3|733706.3|735232.9|733721.7|734703.9|733217.6|19
1629180200000|2021-08-17 06:03:20|734705.7|733705.7|734681.1|733681.1|735178.8|733705.7|734675.9|733176.9|18
1629180210000|2021-08-17 06:03:30|734681.4|733681.4|735246.1|733246.1|735273.6|733765.2|734681.4|733195.2|34
1629180220000|2021-08-17 06:03:40|735253.9|733253.9|735306.1|733306.1|735306.1|733306.1|735223.1|733223.1|15
1629180230000|2021-08-17 06:03:50|735294.4|733294.4|735201.7|733201.7|735294.4|733750.3|734701.4|733201.4|23
1629180240000|2021-08-17 06:04:00|735201.4|733201.4|734683.1|733683.1|735201.4|733726.8|734683.1|733189|14
1629180250000|2021-08-17 06:04:10|734681.9|733681.9|734757.5|733757.5|735254|733759.9|734681.9|733166.9|21
1629180260000|2021-08-17 06:04:20|734744.4|733744.4|734743.8|733743.8|734760.2|733760.2|734743.7|733743.7|11
1629180270000|2021-08-17 06:04:30|735259.7|733259.7|735244.6|733244.6|735270.8|733763.5|734740.5|733244.6|9
1629180280000|2021-08-17 06:04:40|735255.9|733255.9|735273.4|733273.4|735277.3|733277.3|735250.1|733250.1|22
1629180290000|2021-08-17 06:04:50|735273.7|733273.7|735257.1|733257.1|735273.7|733273.7|735257.1|733257.1|17
1629180300000|2021-08-17 06:05:00|735257.3|733257.3|735290.5|733290.5|735297.4|733764.9|734758|733257.3|17
1629180310000|2021-08-17 06:05:10|735279.7|733279.7|735271.5|733271.5|735295|733295|735271.5|733271.5|14
1629180320000|2021-08-17 06:05:20|735269.7|733269.7|735274.2|733274.2|735274.2|733274.2|735269.4|733269.4|9
1629180330000|2021-08-17 06:05:30|735265.7|733265.7|734753.3|733753.3|735288|733757.7|734752|733264.6|11
1629180340000|2021-08-17 06:05:40|734754.8|733754.8|735297.2|733297.2|735311.8|733755.1|734753.9|733259.6|20
1629180350000|2021-08-17 06:05:50|735301.3|733301.3|735400.9|733400.9|735417.6|733871.3|734824.5|733301.3|32
1629180360000|2021-08-17 06:06:00|735383.9|733383.9|735412.1|733412.1|735447.2|733447.2|735371.8|733371.8|30
1629180370000|2021-08-17 06:06:10|735398.3|733398.3|735443.5|733443.5|735443.5|733885|734885|733280.6|25
1629180380000|2021-08-17 06:06:20|735445.5|733445.5|735453|733453|735508.2|733930|734918.7|733427.9|35
1629180390000|2021-08-17 06:06:30|735444.7|733444.7|735492.9|733492.9|735528.2|734006.8|734978.6|733444.7|20
1629180400000|2021-08-17 06:06:40|735493|733493|735440.5|733440.5|735507.9|733507.9|735435.1|733435.1|28
1629180410000|2021-08-17 06:06:50|735451.7|733451.7|735467.8|733467.8|735482.3|733482.3|735440.8|733440.8|17
1629180420000|2021-08-17 06:07:00|735469.8|733469.8|735459.1|733459.1|735486.3|733486.3|735457.4|733457.4|17
1629180430000|2021-08-17 06:07:10|735463.5|733463.5|735446.6|733446.6|735482.9|733482.9|735434.7|733434.7|13
1629180440000|2021-08-17 06:07:20|735434.7|733434.7|735444.6|733444.6|735480.1|733480.1|735434.7|733434.7|11
1629180450000|2021-08-17 06:07:30|735461.3|733461.3|735406.5|733406.5|735463.4|733463.4|735404.7|733404.7|24
1629180460000|2021-08-17 06:07:40|735406.2|733406.2|735419.7|733419.7|735437.2|733437.2|735404.9|733404.9|25
1629180470000|2021-08-17 06:07:50|735431.2|733431.2|735333.8|733333.8|735438.4|733438.4|735297|733297|33
1629180480000|2021-08-17 06:08:00|735346|733346|734803.5|733803.5|735354.5|733803.5|734803.5|733312.5|23
1629180490000|2021-08-17 06:08:10|734814.2|733814.2|734829.9|733829.9|735278|733834|734797.9|733257.7|17
1629180500000|2021-08-17 06:08:20|734826.2|733826.2|734809|733809|735356.3|733838|734802|733257|29
1629180510000|2021-08-17 06:08:30|734807.9|733807.9|735331.7|733331.7|735352.6|733817|734801.6|733288.6|20
1629180520000|2021-08-17 06:08:40|735334.4|733334.4|735310.8|733310.8|735359.8|733359.8|735302.1|733302.1|26
1629180530000|2021-08-17 06:08:50|735293.6|733293.6|734810.2|733810.2|735329.2|733831.4|734771.6|733238.3|14
1629180540000|2021-08-17 06:09:00|734808.6|733808.6|734839.8|733839.8|735337.3|733862.8|734808.6|733297.1|17
1629180550000|2021-08-17 06:09:10|734841.4|733841.4|735350.5|733350.5|735350.5|733841.4|734835.3|733293.4|11
1629180560000|2021-08-17 06:09:20|735340|733340|734824.2|733824.2|735340|733824.2|734815|733340|7
1629180570000|2021-08-17 06:09:30|734826|733826|735281.3|733281.3|735295.7|733826.7|734823.6|733281.3|11
1629180580000|2021-08-17 06:09:40|735285.9|733285.9|734835.8|733835.8|735323.1|733840.8|734799.4|733285.9|9
1629180590000|2021-08-17 06:09:50|734834.5|733834.5|735334.7|733334.7|735343.4|733834.5|734828.6|733308.4|17
1629180600000|2021-08-17 06:10:00|735336|733336|735291.5|733291.5|735342.3|733846|734801.1|733260|19
1629180610000|2021-08-17 06:10:10|735275|733275|734826.6|733826.6|735335.2|733826.6|734814.4|733235.4|14
1629180620000|2021-08-17 06:10:20|734826.9|733826.9|734836.7|733836.7|735305|733847.2|734803.1|733290.8|21
1629180630000|2021-08-17 06:10:30|734835|733835|734829.9|733829.9|735358.7|733839|734808.7|733290.4|13
1629180640000|2021-08-17 06:10:40|735315.3|733315.3|735328.1|733328.1|735353.6|733353.6|735306.6|733306.6|17
1629180650000|2021-08-17 06:10:50|734842.2|733842.2|735356.7|733356.7|735385.6|733842.2|734824.6|733280.9|16
1629180660000|2021-08-17 06:11:00|735341|733341|735299|733299|735341|733341|735279.7|733279.7|20
1629180670000|2021-08-17 06:11:10|735295.9|733295.9|735295.8|733295.8|735303.5|733814|734814|733295.5|6
1629180680000|2021-08-17 06:11:20|735334.1|733334.1|735306.5|733306.5|735334.1|733334.1|735299.2|733299.2|6
1629180690000|2021-08-17 06:11:30|735310.9|733310.9|735296.6|733296.6|735313.8|733826.3|734812.5|733288.7|18
1629180700000|2021-08-17 06:11:40|735344.2|733344.2|735244.6|733244.6|735344.2|733824.5|734803|733244.6|11
1629180710000|2021-08-17 06:11:50|735281.7|733281.7|734737|733737|735323.8|733808.6|734737|733160.9|16
1629180720000|2021-08-17 06:12:00|734744|733744|735160.5|733160.5|735232|733744|734575.6|733075.7|40
1629180730000|2021-08-17 06:12:10|735159.8|733159.8|735141.8|733141.8|735265|733721.6|734629.8|733139|34
1629180740000|2021-08-17 06:12:20|735144|733144|735160.2|733160.2|735201.1|733660.9|734660.7|733137.1|33
1629180750000|2021-08-17 06:12:30|735158.3|733158.3|734590.6|733590.6|735158.3|733612.6|734586.1|733093.6|32
1629180760000|2021-08-17 06:12:40|734606.3|733606.3|734976.5|732976.5|735132.4|733617.9|734606.3|732976.5|29
1629180770000|2021-08-17 06:12:50|735066.6|733066.6|735101.1|733101.1|735106.4|733603|734577.8|733058.7|32
1629180780000|2021-08-17 06:13:00|735101.5|733101.5|735190.7|733190.7|735202.7|733655|734655|733081.5|34
1629180790000|2021-08-17 06:13:10|735191.1|733191.1|735181.1|733181.1|735205.8|733205.8|735168|733168|30
1629180800000|2021-08-17 06:13:20|735179.7|733179.7|735074.6|733074.6|735233.9|733233.9|735061.8|733061.8|26
1629180810000|2021-08-17 06:13:30|735076.6|733076.6|734593.8|733593.8|735125.4|733622.5|734591.1|733059.3|25
1629180820000|2021-08-17 06:13:40|734596.1|733596.1|735173.5|733173.5|735188.2|733651.9|734596.1|733075.8|25
1629180830000|2021-08-17 06:13:50|735175.8|733175.8|735184.2|733184.2|735217.4|733217.4|735164.9|733164.9|32
1629180840000|2021-08-17 06:14:00|735189.4|733189.4|735291.9|733291.9|735292.3|733731.4|734727.9|733189.4|33
1629180850000|2021-08-17 06:14:10|735283.1|733283.1|735298.9|733298.9|735298.9|733298.9|735272|733272|36
1629180860000|2021-08-17 06:14:20|735280.8|733280.8|735268|733268|735328.8|733796.9|734796.9|733256.2|40
1629180870000|2021-08-17 06:14:30|735317.3|733317.3|735322.3|733322.3|735356.8|733356.8|735305.4|733305.4|35
1629180880000|2021-08-17 06:14:40|735312.1|733312.1|734826.7|733826.7|735334.4|733827.2|734826.7|733306.8|36
1629180890000|2021-08-17 06:14:50|734823.2|733823.2|735321.5|733321.5|735341.2|733825.3|734823.2|733306.1|35
1629180900000|2021-08-17 06:15:00|735325.5|733325.5|735254|733254|735347.5|733347.5|735236.6|733236.6|26
1629180910000|2021-08-17 06:15:10|735276.5|733276.5|735266.8|733266.8|735302|733794.5|734794.5|733227.2|20
1629180920000|2021-08-17 06:15:20|735279.4|733279.4|735171.7|733171.7|735279.4|733279.4|735153.3|733153.3|26
1629180930000|2021-08-17 06:15:30|735174.1|733174.1|735132.2|733132.2|735191.5|733191.5|735125|733125|29
1629180940000|2021-08-17 06:15:40|735096.5|733096.5|735155.1|733155.1|735155.1|733155.1|735087.1|733087.1|15
1629180950000|2021-08-17 06:15:50|735156.9|733156.9|735154.6|733154.6|735160.4|733160.4|735135.7|733135.7|25
1629180960000|2021-08-17 06:16:00|735155|733155|735152|733152|735210.6|733719.1|734719.1|733131.2|29
1629180970000|2021-08-17 06:16:10|735150.9|733150.9|735150.9|733150.9|735202.1|733693.5|734660.8|733131.9|29
1629180980000|2021-08-17 06:16:20|735159.7|733159.7|734667.1|733667.1|735162|733667.1|734662|733149.2|19
1629180990000|2021-08-17 06:16:30|734674.4|733674.4|735220.6|733220.6|735232.5|733704.4|734671.2|733195.2|31
1629181000000|2021-08-17 06:16:40|735215.9|733215.9|735229.6|733229.6|735234.1|733234.1|735188|733188|28
1629181010000|2021-08-17 06:16:50|735224.3|733224.3|735201.5|733201.5|735234.7|733234.7|735100.9|733100.9|30
1629181020000|2021-08-17 06:17:00|734710|733710|735260.9|733260.9|735272.5|733723.1|734689.2|733246.2|20
1629181030000|2021-08-17 06:17:10|735263.7|733263.7|735228.5|733228.5|735263.7|733263.7|735182.6|733182.6|33
1629181040000|2021-08-17 06:17:20|735231.8|733231.8|734821.7|733821.7|735357.6|733841.2|734786.2|733223.6|34
1629181050000|2021-08-17 06:17:30|734822.5|733822.5|735326.7|733326.7|735387.5|733862|734809.3|733326.7|24
1629181060000|2021-08-17 06:17:40|735341.6|733341.6|734809.5|733809.5|735341.6|733814.2|734791.5|733242.7|32
1629181070000|2021-08-17 06:17:50|734804.7|733804.7|735232.8|733232.8|735281.8|733804.7|734804.7|733223.1|30
1629181080000|2021-08-17 06:18:00|735236.7|733236.7|734665.4|733665.4|735261.9|733696.5|734663.5|733184.9|36
1629181090000|2021-08-17 06:18:10|734679.6|733679.6|735172.1|733172.1|735202.6|733688.7|734663.4|733160.3|28
1629181100000|2021-08-17 06:18:20|735170.8|733170.8|735183.4|733183.4|735186.9|733671.2|734659|733158.9|26
1629181110000|2021-08-17 06:18:30|735127.7|733127.7|735068.6|733068.6|735127.7|733127.7|735035.3|733035.3|32
1629181120000|2021-08-17 06:18:40|735045.8|733045.8|735122.1|733122.1|735126.9|733126.9|735045.8|733045.8|34
1629181130000|2021-08-17 06:18:50|735114.2|733114.2|735095.2|733095.2|735120.1|733120.1|735081.4|733081.4|26
1629181140000|2021-08-17 06:19:00|735080.6|733080.6|735074.1|733074.1|735099.5|733099.5|735056.3|733056.3|40
1629181150000|2021-08-17 06:19:10|735055.7|733055.7|735083.3|733083.3|735108.7|733108.7|735040.6|733040.6|33
1629181160000|2021-08-17 06:19:20|735074.1|733074.1|735100.4|733100.4|735102.9|733102.9|735059.1|733059.1|32
1629181170000|2021-08-17 06:19:30|735075.2|733075.2|735067.5|733067.5|735103.1|733582.2|734582.2|733043.8|28
1629181180000|2021-08-17 06:19:40|735078|733078|734548.4|733548.4|735078.9|733552.6|734517|732999.5|13
1629181190000|2021-08-17 06:19:50|734528.9|733528.9|735066.7|733066.7|735102.8|733537.4|734528.9|733030.4|26
1629181200000|2021-08-17 06:20:00|735066.3|733066.3|735065.1|733065.1|735087.9|733087.9|735030.6|733030.6|33
1629181210000|2021-08-17 06:20:10|735071.1|733071.1|735061|733061|735074.6|733074.6|735037.1|733037.1|33
1629181220000|2021-08-17 06:20:20|735061.1|733061.1|735074.7|733074.7|735084.8|733587.3|734580.8|733034.6|24
1629181230000|2021-08-17 06:20:30|735070.8|733070.8|735085.9|733085.9|735120.3|733120.3|735057.8|733057.8|33
1629181240000|2021-08-17 06:20:40|735078.2|733078.2|735103.9|733103.9|735134.6|733134.6|735026|733026|36
1629181250000|2021-08-17 06:20:50|735106.6|733106.6|735131.9|733131.9|735141.1|733141.1|735070.8|733070.8|38
1629181260000|2021-08-17 06:21:00|735130.9|733130.9|735125.3|733125.3|735164.2|733164.2|735105.9|733105.9|40
1629181270000|2021-08-17 06:21:10|735138|733138|735130.9|733130.9|735163.5|733163.5|735105|733105|39
1629181280000|2021-08-17 06:21:20|735139.6|733139.6|735106.7|733106.7|735144.9|733144.9|735091.5|733091.5|37
1629181290000|2021-08-17 06:21:30|735105.4|733105.4|735109.2|733109.2|735123.5|733123.5|735095.4|733095.4|25
1629181300000|2021-08-17 06:21:40|735122.7|733122.7|735102.7|733102.7|735156.9|733629.7|734607.9|733059.7|31
1629181310000|2021-08-17 06:21:50|735091.7|733091.7|735062.1|733062.1|735091.7|733091.7|735029.6|733029.6|35
1629181320000|2021-08-17 06:22:00|735054.8|733054.8|735036.1|733036.1|735075.2|733532.2|734514.7|733005.4|37
1629181330000|2021-08-17 06:22:10|735036.2|733036.2|735045.8|733045.8|735063.7|733063.7|735028.7|733028.7|31
1629181340000|2021-08-17 06:22:20|735056|733056|734981.8|732981.8|735083|733083|734981.8|732981.8|36
1629181350000|2021-08-17 06:22:30|734984.2|732984.2|735025.6|733025.6|735025.6|733025.6|734974.2|732974.2|31
1629181360000|2021-08-17 06:22:40|735019.9|733019.9|735044.9|733044.9|735044.9|733044.9|735000.5|733000.5|30
1629181370000|2021-08-17 06:22:50|735035.6|733035.6|735015.1|733015.1|735057.3|733057.3|734999.3|732999.3|29
1629181380000|2021-08-17 06:23:00|735036.1|733036.1|735086|733086|735117.9|733117.9|735008|733008|27
1629181390000|2021-08-17 06:23:10|735081.3|733081.3|735099.2|733099.2|735128.8|733128.8|735005.1|733005.1|38
1629181400000|2021-08-17 06:23:20|735100.2|733100.2|735078.1|733078.1|735106.4|733106.4|735026.6|733026.6|32
1629181410000|2021-08-17 06:23:30|735054.2|733054.2|735037.2|733037.2|735067.7|733067.7|734973.3|732973.3|36
1629181420000|2021-08-17 06:23:40|735025|733025|735047.6|733047.6|735072.9|733525.6|734525.6|732982.9|38
1629181430000|2021-08-17 06:23:50|735038.8|733038.8|735041.2|733041.2|735059.6|733059.6|734983.2|732983.2|36
1629181440000|2021-08-17 06:24:00|735055.4|733055.4|735027|733027|735068.2|733569.4|734564.4|733004.3|34
1629181450000|2021-08-17 06:24:10|735033.1|733033.1|735032.1|733032.1|735045.2|733045.2|735023.3|733023.3|26
1629181460000|2021-08-17 06:24:20|735033.2|733033.2|735037.5|733037.5|735066.7|733066.7|734965.2|732965.2|31
1629181470000|2021-08-17 06:24:30|735039.1|733039.1|735079.5|733079.5|735092.5|733530.5|734530.5|732982.7|37
1629181480000|2021-08-17 06:24:40|735049.9|733049.9|735132.1|733132.1|735132.1|733132.1|735049.9|733049.9|32
1629181490000|2021-08-17 06:24:50|735101.7|733101.7|735108.1|733108.1|735191.8|733191.8|735069.7|733069.7|34
1629181500000|2021-08-17 06:25:00|735360|733360|735324.1|733324.1|735360|733836.9|734811.1|733268.8|37
1629181510000|2021-08-17 06:25:10|735333.7|733333.7|735569.6|733569.6|735575.9|733848.9|734834.8|733333.3|30
1629181520000|2021-08-17 06:25:20|735567|733567|735556.7|733556.7|735600|734056.1|735055.7|733544.7|29
1629181530000|2021-08-17 06:25:30|735567.8|733567.8|735633.3|733633.3|735693.6|733693.6|735554.2|733554.2|35
1629181540000|2021-08-17 06:25:40|735633.4|733633.4|735582.8|733582.8|735650.7|734117|735087.2|733579.5|33
1629181550000|2021-08-17 06:25:50|735586.9|733586.9|735605.6|733605.6|735628.7|733628.7|735582.9|733582.9|34
1629181560000|2021-08-17 06:26:00|735605.2|733605.2|735158.3|734158.3|735674.9|734164.6|735144.6|733602.7|32
1629181570000|2021-08-17 06:26:10|735145.6|734145.6|735660.2|733660.2|735672|734180|735143.5|733642|33
1629181580000|2021-08-17 06:26:20|735669.3|733669.3|735605|733605|735749.2|734250|735150|733561.1|33
1629181590000|2021-08-17 06:26:30|735583.2|733583.2|735521.4|733521.4|735606.6|734005.4|735005.4|733518|38
1629181600000|2021-08-17 06:26:40|735532.4|733532.4|735439|733439|735532.4|733532.4|735422.5|733422.5|34
1629181610000|2021-08-17 06:26:50|735441.3|733441.3|735495.4|733495.4|735511.3|734002.7|734987.8|733413.6|33
1629181620000|2021-08-17 06:27:00|735503.6|733503.6|735460.7|733460.7|735503.6|733969.3|734953.7|733455.9|30
1629181630000|2021-08-17 06:27:10|735457.5|733457.5|735414.3|733414.3|735457.5|733935.9|734914.1|733414.3|25
1629181640000|2021-08-17 06:27:20|735429.9|733429.9|735434.4|733434.4|735456.8|733924.4|734924.4|733415.8|25
1629181650000|2021-08-17 06:27:30|735419.4|733419.4|734856.7|733856.7|735450.1|733856.7|734856.7|733339.2|30
1629181660000|2021-08-17 06:27:40|734866|733866|734817.1|733817.1|735371.5|733866|734817.1|733326.2|30
1629181670000|2021-08-17 06:27:50|735334.2|733334.2|735292.1|733292.1|735334.2|733334.2|735284.4|733284.4|18
1629181680000|2021-08-17 06:28:00|735311.5|733311.5|735310.4|733310.4|735323.8|733323.8|735283.5|733283.5|26
1629181690000|2021-08-17 06:28:10|735309|733309|735324.2|733324.2|735348|733792.5|734779.7|733291.4|33
1629181700000|2021-08-17 06:28:20|735321.9|733321.9|735322.1|733322.1|735364.7|733835|734824.8|733303|33
1629181710000|2021-08-17 06:28:30|735314.9|733314.9|735327|733327|735392.4|733824.1|734806.6|733304.9|34
1629181720000|2021-08-17 06:28:40|735330.8|733330.8|734818.4|733818.4|735369.7|733845.1|734815.5|733330.8|28
1629181730000|2021-08-17 06:28:50|734819.4|733819.4|734803.6|733803.6|735333.5|733821.1|734803.6|733303.3|23
1629181740000|2021-08-17 06:29:00|734803.8|733803.8|735295.3|733295.3|735322.4|733811.4|734779.8|733291.8|21
1629181750000|2021-08-17 06:29:10|735297.6|733297.6|735327.1|733327.1|735344.7|733805.4|734802.7|733284.6|20
1629181760000|2021-08-17 06:29:20|735315.4|733315.4|735274.2|733274.2|735315.4|733798.4|734783.5|733274.2|20
1629181770000|2021-08-17 06:29:30|735278.8|733278.8|735285.5|733285.5|735293.9|733293.9|735278.8|733278.8|21
1629181780000|2021-08-17 06:29:40|735286.4|733286.4|734783.2|733783.2|735296.7|733783.2|734783.2|733271.8|17
1629181790000|2021-08-17 06:29:50|734782.4|733782.4|734789.8|733789.8|734793.9|733793.9|734777.1|733777.1|14
1629181800000|2021-08-17 06:30:00|734770.6|733770.6|735265.1|733265.1|735291.1|733770.6|734752.2|733259.7|28
1629181810000|2021-08-17 06:30:10|735263.9|733263.9|734744.8|733744.8|735304.3|733768.2|734744.8|733263.9|17
1629181820000|2021-08-17 06:30:20|734737.5|733737.5|735255.7|733255.7|735266.9|733751.7|734737.5|733254.1|22
1629181830000|2021-08-17 06:30:30|735254.9|733254.9|734743.3|733743.3|735254.9|733750.6|734743.3|733223.9|19
1629181840000|2021-08-17 06:30:40|734750.8|733750.8|734742.9|733742.9|735263.7|733752.7|734735.1|733239.2|25
1629181850000|2021-08-17 06:30:50|734741.8|733741.8|734738.6|733738.6|734746.9|733746.9|734735.8|733735.8|19
1629181860000|2021-08-17 06:31:00|734737.9|733737.9|734717|733717|735245.2|733743.6|734717|733210.7|23
1629181870000|2021-08-17 06:31:10|734720.3|733720.3|735158.5|733158.5|735179.9|733724.3|734650.5|733158.5|33
1629181880000|2021-08-17 06:31:20|735163.2|733163.2|734649.9|733649.9|735169.9|733651.4|734639.7|733144.6|29
1629181890000|2021-08-17 06:31:30|734647.1|733647.1|734714.7|733714.7|735202.2|733714.7|734647.1|733148.4|29
1629181900000|2021-08-17 06:31:40|734715.7|733715.7|735217|733217|735242.8|733715.7|734700.1|733209|28
1629181910000|2021-08-17 06:31:50|735212.3|733212.3|735178.7|733178.7|735242.3|733739.4|734733.9|733178.7|31
1629181920000|2021-08-17 06:32:00|735180|733180|734671.9|733671.9|735202.4|733678.3|734670.6|733171.9|21
1629181930000|2021-08-17 06:32:10|734671.3|733671.3|735199.7|733199.7|735218.8|733687.8|734670.5|733186.8|29
1629181940000|2021-08-17 06:32:20|735202.2|733202.2|735200.5|733200.5|735214.8|733214.8|735187.6|733187.6|24
1629181950000|2021-08-17 06:32:30|735193.8|733193.8|735192.7|733192.7|735221.7|733706.8|734680.4|733173.6|28
1629181960000|2021-08-17 06:32:40|734701.7|733701.7|735204.3|733204.3|735214|733701.7|734686.4|733190.4|26
1629181970000|2021-08-17 06:32:50|735202.3|733202.3|734696.1|733696.1|735245.2|733701.3|734669.1|733170.2|31
1629181980000|2021-08-17 06:33:00|734701.9|733701.9|735192.9|733192.9|735210.4|733707.1|734696.5|733187|30
1629181990000|2021-08-17 06:33:10|735199.9|733199.9|735196.8|733196.8|735200|733200|735185.2|733185.2|24
1629182000000|2021-08-17 06:33:20|735189|733189|735212.7|733212.7|735215.9|733215.9|735175.9|733175.9|29
1629182010000|2021-08-17 06:33:30|735203.3|733203.3|735192.7|733192.7|735230.9|733230.9|735192.7|733192.7|14
1629182020000|2021-08-17 06:33:40|735204.8|733204.8|735176.3|733176.3|735204.8|733204.8|735176.3|733176.3|21
1629182030000|2021-08-17 06:33:50|735177.6|733177.6|735189.8|733189.8|735207.4|733681.5|734669|733145.7|31
1629182040000|2021-08-17 06:34:00|735191.9|733191.9|735191.8|733191.8|735224|733689.8|734689.8|733173|35
1629182050000|2021-08-17 06:34:10|735188.1|733188.1|734742.5|733742.5|735243.3|733745.5|734729.2|733185.1|30
1629182060000|2021-08-17 06:34:20|734746.7|733746.7|735258.2|733258.2|735263.6|733753.7|734746.7|733250.3|20
1629182070000|2021-08-17 06:34:30|735259|733259|735223.8|733223.8|735259|733704.1|734687|733187.4|30
1629182080000|2021-08-17 06:34:40|735229.1|733229.1|735212.6|733212.6|735229.1|733229.1|735187.5|733187.5|22
1629182090000|2021-08-17 06:34:50|735218.4|733218.4|735193.4|733193.4|735220|733220|735193.4|733193.4|23
1629182100000|2021-08-17 06:35:00|735192.5|733192.5|734719|733719|735228.9|733723.9|734706.2|733188|20
1629182110000|2021-08-17 06:35:10|734717.4|733717.4|735172.5|733172.5|735221.3|733717.4|734668.6|733169|29
1629182120000|2021-08-17 06:35:20|735174.5|733174.5|734650.5|733650.5|735188|733662.1|734642.2|733147.8|31
1629182130000|2021-08-17 06:35:30|734651.3|733651.3|734607.6|733607.6|735164.4|733659.6|734601|733139.3|30
1629182140000|2021-08-17 06:35:40|734606.7|733606.7|734582.9|733582.9|735090.8|733622.6|734582.9|733090.8|22
1629182150000|2021-08-17 06:35:50|735084.7|733084.7|734571.1|733571.1|735085.3|733571.1|734567.5|733071.7|10
1629182160000|2021-08-17 06:36:00|734572.2|733572.2|735124.6|733124.6|735126.3|733582.1|734569.6|733114.1|19
1629182170000|2021-08-17 06:36:10|735114.7|733114.7|734597.4|733597.4|735114.7|733598.7|734596.3|733109.5|9
1629182180000|2021-08-17 06:36:20|734599.1|733599.1|735182.7|733182.7|735193.8|733606.9|734598.4|733182.7|12
1629182190000|2021-08-17 06:36:30|734672.3|733672.3|734726.6|733726.6|735256.4|733726.6|734671.6|733189|30
1629182200000|2021-08-17 06:36:40|734726.4|733726.4|734730.5|733730.5|734740.7|733740.7|734722.3|733722.3|22
1629182210000|2021-08-17 06:36:50|734729.8|733729.8|735273.1|733273.1|735314|733781|734691.2|733194.3|28
1629182220000|2021-08-17 06:37:00|735286.5|733286.5|735269.8|733269.8|735286.5|733286.5|735268.5|733268.5|18
1629182230000|2021-08-17 06:37:10|735267.1|733267.1|735269.2|733269.2|735279.9|733279.9|735266.6|733266.6|12
1629182240000|2021-08-17 06:37:20|735272.3|733272.3|735339.5|733339.5|735354.4|733840.4|734829|733272.3|30
1629182250000|2021-08-17 06:37:30|735345.3|733345.3|735409.5|733409.5|735415.4|733875.8|734842.2|733343.5|23
1629182260000|2021-08-17 06:37:40|735397.8|733397.8|734865.6|733865.6|735397.8|733865.6|734865.2|733363.7|22
1629182270000|2021-08-17 06:37:50|734865.4|733865.4|735341.3|733341.3|735373.6|733865.4|734848.6|733327.8|19
1629182280000|2021-08-17 06:38:00|735343.1|733343.1|735387.6|733387.6|735402.2|733874.5|734820.2|733324.4|24
1629182290000|2021-08-17 06:38:10|735371.8|733371.8|735374.3|733374.3|735377.9|733882.7|734879.3|733371.8|8
1629182300000|2021-08-17 06:38:20|735366.7|733366.7|734894.5|733894.5|735404.4|733902.9|734883.7|733366.7|26
1629182310000|2021-08-17 06:38:30|734892.2|733892.2|735464.8|733464.8|735474.6|733898.7|734889|733391.3|20
1629182320000|2021-08-17 06:38:40|735453.9|733453.9|735046.9|734046.9|735623.8|734083.2|734902.6|733412.1|36
1629182330000|2021-08-17 06:38:50|735049.4|734049.4|735565.3|733565.3|735586.2|734063.1|735022.6|733529.3|34
1629182340000|2021-08-17 06:39:00|735558.8|733558.8|735736.9|733736.9|735736.9|734204.8|735038.3|733558.8|33
1629182350000|2021-08-17 06:39:10|735740.1|733740.1|735841.6|733841.6|735858.3|734237.7|735215|733740.1|35
1629182360000|2021-08-17 06:39:20|735830.9|733830.9|735892.7|733892.7|735895.4|733895.4|735824.4|733824.4|37
1629182370000|2021-08-17 06:39:30|735861.2|733861.2|735828|733828|735882.1|733882.1|735807.1|733807.1|34
1629182380000|2021-08-17 06:39:40|735828.3|733828.3|735827.3|733827.3|735843.8|733843.8|735821.1|733821.1|32
1629182390000|2021-08-17 06:39:50|735827|733827|735770.1|733770.1|735832.3|733832.3|735770.1|733770.1|31
1629182400000|2021-08-17 06:40:00|735805.8|733805.8|735761.8|733761.8|735834.7|733834.7|735750|733750|35
1629182410000|2021-08-17 06:40:10|735763.1|733763.1|735841.3|733841.3|735850.9|733850.9|735760.7|733760.7|27
1629182420000|2021-08-17 06:40:20|735851.9|733851.9|735743.6|733743.6|735881.7|733881.7|735740.2|733740.2|26
1629182430000|2021-08-17 06:40:30|735744.2|733744.2|735752|733752|735772.7|734236.4|735208.8|733707.9|27
1629182440000|2021-08-17 06:40:40|735218.6|734218.6|735749.4|733749.4|735749.4|734244.1|735207.5|733721.7|32
1629182450000|2021-08-17 06:40:50|735747.8|733747.8|735752.1|733752.1|735757.2|733757.2|735740.9|733740.9|24
1629182460000|2021-08-17 06:41:00|735751.9|733751.9|735259|734259|735757.7|734259|735249.8|733739.6|30
1629182470000|2021-08-17 06:41:10|735249.7|734249.7|735758.6|733758.6|735772.5|734259|735249.7|733753|31
1629182480000|2021-08-17 06:41:20|735758.1|733758.1|735774.6|733774.6|735780.4|733780.4|735757.1|733757.1|25
1629182490000|2021-08-17 06:41:30|735269.2|734269.2|735781.5|733781.5|735800.6|734271.1|735268.9|733766.8|33
1629182500000|2021-08-17 06:41:40|735782.4|733782.4|735795.1|733795.1|735800.5|734306.5|735294.7|733782.3|27
1629182510000|2021-08-17 06:41:50|735795|733795|735855.2|733855.2|735859.6|734351.5|735317.4|733795|29
1629182520000|2021-08-17 06:42:00|735845.5|733845.5|735861.2|733861.2|735866.3|734353.7|735351.6|733845.5|25
1629182530000|2021-08-17 06:42:10|735865.6|733865.6|735400.4|734400.4|735904.2|734400.4|735399.5|733855.4|19
1629182540000|2021-08-17 06:42:20|735401.4|734401.4|735882.9|733882.9|735899.4|734403.2|735385.5|733871.7|26
1629182550000|2021-08-17 06:42:30|735878.5|733878.5|735412.2|734412.2|735904.3|734412.2|735382.9|733878.4|29
1629182560000|2021-08-17 06:42:40|735413.6|734413.6|735379.4|734379.4|735903.4|734415.5|735377.6|733903.4|26
1629182570000|2021-08-17 06:42:50|735872.6|733872.6|735379.7|734379.7|735872.6|734388.5|735368.7|733853.2|28
1629182580000|2021-08-17 06:43:00|735379.2|734379.2|735381.7|734381.7|735883.7|734383.1|735379.2|733880.1|19
1629182590000|2021-08-17 06:43:10|735385.5|734385.5|735385.9|734385.9|735386.4|734386.4|735384.1|734384.1|5
1629182600000|2021-08-17 06:43:20|735396.3|734396.3|735371.3|734371.3|735893.2|734396.3|735371.3|733872.4|15
1629182610000|2021-08-17 06:43:30|735368.4|734368.4|735851|733851|735873.3|734370.7|735368.4|733845.8|28
1629182620000|2021-08-17 06:43:40|735845.5|733845.5|735841.5|733841.5|735849.2|733849.2|735839|733839|27
1629182630000|2021-08-17 06:43:50|735842.9|733842.9|735337.9|734337.9|735874.9|734380.6|735329|733839.3|31
1629182640000|2021-08-17 06:44:00|735334.9|734334.9|735818.5|733818.5|735841.4|734348|735334.9|733812.6|28
1629182650000|2021-08-17 06:44:10|735324.1|734324.1|735345|734345|735848.2|734345|735317|733822.3|30
1629182660000|2021-08-17 06:44:20|735343.7|734343.7|735352.5|734352.5|735862.8|734371|735339.8|733853.7|36
1629182670000|2021-08-17 06:44:30|735362.4|734362.4|735374.2|734374.2|735872.8|734374.2|735358.7|733868.1|23
1629182680000|2021-08-17 06:44:40|735363.5|734363.5|735333.9|734333.9|735880.2|734363.5|735333.9|733846.3|27
1629182690000|2021-08-17 06:44:50|735339.8|734339.8|735840.1|733840.1|735851.3|734339.9|735335.3|733836.6|15
1629182700000|2021-08-17 06:45:00|735841.4|733841.4|735950.3|733950.3|735968.8|734398.9|735365|733841.2|35
1629182710000|2021-08-17 06:45:10|735926|733926|735953.8|733953.8|735954.1|734439.8|735418.4|733914.9|35
1629182720000|2021-08-17 06:45:20|735943.3|733943.3|735921|733921|735953.9|734441.5|735436.9|733909.4|34
1629182730000|2021-08-17 06:45:30|735909.5|733909.5|735851.9|733851.9|735923.5|734376.4|735358.3|733848.9|31
1629182740000|2021-08-17 06:45:40|735847.6|733847.6|735805.8|733805.8|735858.4|733858.4|735805.8|733805.8|27
1629182750000|2021-08-17 06:45:50|735806.2|733806.2|735296.6|734296.6|735819.8|734302.9|735287.6|733792.7|28
1629182760000|2021-08-17 06:46:00|735293|734293|735802.2|733802.2|735807.1|734317.4|735291.6|733798.5|26
1629182770000|2021-08-17 06:46:10|735804.3|733804.3|735431.2|734431.2|735919.1|734440.6|735319.9|733802.2|29
1629182780000|2021-08-17 06:46:20|735932.3|733932.3|736025.7|734025.7|736036|734036|735914.3|733914.3|33
1629182790000|2021-08-17 06:46:30|736050.3|734050.3|735990.3|733990.3|736050.3|734050.3|735990.3|733990.3|37
1629182800000|2021-08-17 06:46:40|735997.9|733997.9|735989.8|733989.8|736032.9|734540.9|735508.5|733989.8|37
1629182810000|2021-08-17 06:46:50|736014.9|734014.9|735993.5|733993.5|736030|734030|735989|733989|36
1629182820000|2021-08-17 06:47:00|735997.4|733997.4|735996.7|733996.7|736056.7|734056.7|735990.4|733990.4|33
1629182830000|2021-08-17 06:47:10|736015.4|734015.4|735598.7|734598.7|736107.9|734598.7|735513.7|734010.2|32
1629182840000|2021-08-17 06:47:20|736093.8|734093.8|736243.1|734243.1|736306.4|734737|735737|734087|34
1629182850000|2021-08-17 06:47:30|736248.3|734248.3|735776.6|734776.6|736302.2|734777.1|735763.4|734248.3|30
1629182860000|2021-08-17 06:47:40|736278.3|734278.3|736261.2|734261.2|736278.3|734278.3|736191.8|734191.8|34
1629182870000|2021-08-17 06:47:50|736256.1|734256.1|736248|734248|736288.1|734288.1|736219.1|734219.1|28
1629182880000|2021-08-17 06:48:00|736248.9|734248.9|735745.3|734745.3|736251.1|734752.5|735719.5|734218.7|35
1629182890000|2021-08-17 06:48:10|735746.1|734746.1|736253.9|734253.9|736254.8|734747|735725.7|734243.1|28
1629182900000|2021-08-17 06:48:20|736254.7|734254.7|735716.9|734716.9|736256.6|734750.2|735716.2|734223.4|30
1629182910000|2021-08-17 06:48:30|735710.6|734710.6|735676.6|734676.6|736199.5|734712.3|735676.6|734190.8|25
1629182920000|2021-08-17 06:48:40|735682.8|734682.8|736177.7|734177.7|736193.7|734686.3|735673.8|734160.2|32
1629182930000|2021-08-17 06:48:50|736176.4|734176.4|736013.6|734013.6|736180.5|734180.5|735936.9|733936.9|37
1629182940000|2021-08-17 06:49:00|736020.1|734020.1|736092|734092|736108.6|734594.1|735594.1|734012.6|40
1629182950000|2021-08-17 06:49:10|736077.3|734077.3|736077.8|734077.8|736123.4|734123.4|736044.5|734044.5|33
1629182960000|2021-08-17 06:49:20|736086.3|734086.3|736054|734054|736114.5|734564.7|735544.1|734036.1|34
1629182970000|2021-08-17 06:49:30|736057.4|734057.4|735592.5|734592.5|736131.5|734615.8|735574.4|734052|31
1629182980000|2021-08-17 06:49:40|736083|734083|735931.6|733931.6|736083|734568.3|735439.4|733931.5|37
1629182990000|2021-08-17 06:49:50|735936.1|733936.1|735346.1|734346.1|735938.2|734437.6|735346.1|733854.4|37
1629183000000|2021-08-17 06:50:00|735321.1|734321.1|735446.6|734446.6|735939|734458.7|735321.1|733832.8|38
1629183010000|2021-08-17 06:50:10|735446.9|734446.9|735404.7|734404.7|735931.6|734446.9|735388.4|733892.3|33
1629183020000|2021-08-17 06:50:20|735412.7|734412.7|735890.1|733890.1|735911.6|734450|735382.4|733872.9|36
1629183030000|2021-08-17 06:50:30|735893.4|733893.4|735391.5|734391.5|735895.7|734393|735390.4|733890.8|24
1629183040000|2021-08-17 06:50:40|735391.8|734391.8|735900|733900|735900|734392.2|735379|733879.9|30
1629183050000|2021-08-17 06:50:50|735895.7|733895.7|735400|734400|735904.7|734400.5|735383.5|733880.2|32
1629183060000|2021-08-17 06:51:00|735389.2|734389.2|735378.2|734378.2|735398.2|734398.2|735376.6|734376.6|21
1629183070000|2021-08-17 06:51:10|735377.3|734377.3|735908.4|733908.4|735911.7|734427.9|735377|733885.6|27
1629183080000|2021-08-17 06:51:20|735906.6|733906.6|735897.4|733897.4|735912.9|733912.9|735895.1|733895.1|24
1629183090000|2021-08-17 06:51:30|735897.8|733897.8|735904.9|733904.9|735916.3|734415.1|735399.6|733897.8|30
1629183100000|2021-08-17 06:51:40|735907.1|733907.1|735410.2|734410.2|735911.6|734412|735403|733900.8|26
1629183110000|2021-08-17 06:51:50|735411.7|734411.7|735935.3|733935.3|735935.3|734411.7|735399.2|733911|35
1629183120000|2021-08-17 06:52:00|735935|733935|735897.9|733897.9|735935|734416.5|735400.6|733888.7|33
1629183130000|2021-08-17 06:52:10|735901.1|733901.1|735908.1|733908.1|735909.7|733909.7|735893|733893|30
1629183140000|2021-08-17 06:52:20|735908.5|733908.5|735909.6|733909.6|735912.2|734412.8|735411.2|733886.9|31
1629183150000|2021-08-17 06:52:30|735912.6|733912.6|735403.5|734403.5|735915.6|734406.1|735387|733892.2|25
1629183160000|2021-08-17 06:52:40|735404.9|734404.9|735396.1|734396.1|735897.1|734404.9|735377.9|733885.1|25
1629183170000|2021-08-17 06:52:50|735388.4|734388.4|735897.4|733897.4|735939.5|734444|735387.5|733895|35
1629183180000|2021-08-17 06:53:00|735899.1|733899.1|735407.8|734407.8|735910.6|734410.6|735391|733894.6|21
1629183190000|2021-08-17 06:53:10|735408.2|734408.2|735443.4|734443.4|735954.6|734463.8|735407.7|733929.5|19
1629183200000|2021-08-17 06:53:20|735440.9|734440.9|735961.7|733961.7|735965.7|734479|735420.4|733916.8|34
1629183210000|2021-08-17 06:53:30|735951.5|733951.5|735394.7|734394.7|735963.6|734407.2|735388.1|733950.4|21
1629183220000|2021-08-17 06:53:40|735395.3|734395.3|735408.4|734408.4|735889.7|734409.6|735381.1|733887.5|21
1629183230000|2021-08-17 06:53:50|735409.1|734409.1|735431|734431|735918.9|734431|735371.3|733875.9|28
1629183240000|2021-08-17 06:54:00|735418.6|734418.6|735385.2|734385.2|735923.1|734418.6|735385.2|733902.9|31
1629183250000|2021-08-17 06:54:10|735383.5|734383.5|735825.9|733825.9|735887.7|734394.9|735370.3|733824|32
1629183260000|2021-08-17 06:54:20|735320.8|734320.8|735833|733833|735835.2|734341|735310.5|733816.3|28
1629183270000|2021-08-17 06:54:30|735833.9|733833.9|735898|733898|735924|734368.2|735364.4|733827.4|33
1629183280000|2021-08-17 06:54:40|735915.3|733915.3|735954.7|733954.7|735956.8|734449.1|735449.1|733902.4|36
1629183290000|2021-08-17 06:54:50|735958.5|733958.5|735490.6|734490.6|735994.7|734490.6|735450.2|733945|32
1629183300000|2021-08-17 06:55:00|735495.1|734495.1|735562.6|734562.6|736059.1|734563.3|735495.1|734001.2|38
1629183310000|2021-08-17 06:55:10|735561.6|734561.6|735555.7|734555.7|736065|734563.2|735547.2|734050.4|30
1629183320000|2021-08-17 06:55:20|735553.4|734553.4|735988.4|733988.4|736046.6|734554.2|735502.1|733988.4|33
1629183330000|2021-08-17 06:55:30|735990.2|733990.2|735519.3|734519.3|736031.7|734554.3|735471|733980.2|36
1629183340000|2021-08-17 06:55:40|735519.7|734519.7|736058|734058|736061.7|734556.7|735489.2|733993.3|28
1629183350000|2021-08-17 06:55:50|736057.9|734057.9|735567|734567|736067.2|734567|735550.2|734057.6|20
1629183360000|2021-08-17 06:56:00|735561.2|734561.2|736040.1|734040.1|736093.1|734583.4|735561.2|734037.6|25
1629183370000|2021-08-17 06:56:10|736036.2|734036.2|735987.4|733987.4|736061.7|734555|735481.9|733983.7|35
1629183380000|2021-08-17 06:56:20|735486.3|734486.3|735971.6|733971.6|735987.1|734486.5|735462.6|733953.6|32
1629183390000|2021-08-17 06:56:30|735988.7|733988.7|735389.8|734389.8|736014.9|734506.3|735389.8|733944.4|37
1629183400000|2021-08-17 06:56:40|735882|733882|735977.8|733977.8|735977.8|734452.3|735361.7|733861.5|36
1629183410000|2021-08-17 06:56:50|735995.8|733995.8|735966.4|733966.4|735995.8|734418|735388.2|733874.3|38
1629183420000|2021-08-17 06:57:00|735969.3|733969.3|735395.9|734395.9|735970.5|734396.9|735368.6|733903.5|31
1629183430000|2021-08-17 06:57:10|735396.7|734396.7|735851.9|733851.9|735902.5|734401|735390|733851.9|26
1629183440000|2021-08-17 06:57:20|735850.3|733850.3|735895.2|733895.2|735914.1|734404.9|735342.5|733850.3|30
1629183450000|2021-08-17 06:57:30|735877.6|733877.6|735779.5|733779.5|735884.8|734292.4|735274.3|733778.3|27
1629183460000|2021-08-17 06:57:40|735284.4|734284.4|735305.7|734305.7|735305.9|734305.9|735283.1|734283.1|22
1629183470000|2021-08-17 06:57:50|735292.9|734292.9|735307|734307|735837.5|734329.4|735282.3|733837.5|17
1629183480000|2021-08-17 06:58:00|735311.4|734311.4|735338.7|734338.7|735824.1|734373.8|735298.7|733824.1|28
1629183490000|2021-08-17 06:58:10|735360.6|734360.6|735937.9|733937.9|735938.2|734360.7|735335.2|733831|33
1629183500000|2021-08-17 06:58:20|735934.7|733934.7|735892.7|733892.7|735970.8|734395.6|735395.6|733879.3|39
1629183510000|2021-08-17 06:58:30|735894.2|733894.2|735303.9|734303.9|735894.2|734315.9|735278.5|733789.3|31
1629183520000|2021-08-17 06:58:40|735297.8|734297.8|735329.4|734329.4|735872.8|734371.8|735294.6|733827.9|35
1629183530000|2021-08-17 06:58:50|735307|734307|735348.1|734348.1|735850.5|734348.1|735307|733828.8|35
1629183540000|2021-08-17 06:59:00|735342.3|734342.3|735383.4|734383.4|735873.4|734383.4|735327.5|733842.3|38
1629183550000|2021-08-17 06:59:10|735372.2|734372.2|735931.4|733931.4|735949.6|734441.1|735361.6|733866.7|39
1629183560000|2021-08-17 06:59:20|735938.7|733938.7|736016.5|734016.5|736019.2|734523.7|735459.1|733938.7|40
1629183570000|2021-08-17 06:59:30|735511.6|734511.6|735899.2|733899.2|736018.5|734531|735442.9|733897.9|40
1629183580000|2021-08-17 06:59:40|735898|733898|735940.8|733940.8|735959.3|734440.8|735424.7|733894.9|38
1629183590000|2021-08-17 06:59:50|735927.1|733927.1|735807.5|733807.5|735946.6|734337.6|735304|733807.5|35
1629183600000|2021-08-17 07:00:00|735313.1|734313.1|735296.2|734296.2|735808.4|734321.7|735295.2|733808.4|40
1629183610000|2021-08-17 07:00:10|735299.3|734299.3|735419.1|734419.1|735927|734426.7|735295.3|733902.2|38
1629183620000|2021-08-17 07:00:20|735410.9|734410.9|735462|734462|735961.4|734499.5|735374.7|733945.9|39
1629183630000|2021-08-17 07:00:30|735477.8|734477.8|735543.6|734543.6|736003.3|734543.6|735425.3|733937.2|40
1629183640000|2021-08-17 07:00:40|735533.4|734533.4|735443.4|734443.4|736036.4|734536.6|735424.6|734013.6|40
1629183650000|2021-08-17 07:00:50|735435.6|734435.6|735312.4|734312.4|735909.2|734440.4|735290.1|733909.2|36
1629183660000|2021-08-17 07:01:00|735344.4|734344.4|735288.6|734288.6|735844.2|734344.4|735274.7|733844.2|34
1629183670000|2021-08-17 07:01:10|735298.2|734298.2|735296.2|734296.2|735303.2|734303.2|735285|734285|29
1629183680000|2021-08-17 07:01:20|735296.7|734296.7|735189.6|734189.6|735724.1|734302|735177.5|733724.1|33
1629183690000|2021-08-17 07:01:30|735191.1|734191.1|735291.7|734291.7|735304.3|734304.3|735190.8|734190.8|38
1629183700000|2021-08-17 07:01:40|735287.4|734287.4|735402.4|734402.4|735876.5|734406.5|735281.7|733876.5|29
1629183710000|2021-08-17 07:01:50|735402.7|734402.7|735471.5|734471.5|735471.5|734471.5|735386.9|734386.9|32
1629183720000|2021-08-17 07:02:00|735488.4|734488.4|735519|734519|736080.9|734577.5|735480.2|734039.2|40
1629183730000|2021-08-17 07:02:10|735516.6|734516.6|735413.8|734413.8|736017.7|734516.6|735397.7|733899.7|40
1629183740000|2021-08-17 07:02:20|735919.3|733919.3|735403.9|734403.9|735921.2|734408.3|735386.1|733895.7|35
1629183750000|2021-08-17 07:02:30|735403.3|734403.3|735279.7|734279.7|735842.6|734403.3|735270.6|733792.2|40
1629183760000|2021-08-17 07:02:40|735281.9|734281.9|735784.4|733784.4|735829.7|734326.3|735249.1|733754.2|40
1629183770000|2021-08-17 07:02:50|735798.8|733798.8|735252.5|734252.5|735844.4|734344|735252.5|733752.5|40
1629183780000|2021-08-17 07:03:00|735265.5|734265.5|735828.1|733828.1|735836.9|734317.1|735255.9|733780.5|40
1629183790000|2021-08-17 07:03:10|735818.3|733818.3|735815.1|733815.1|735907.4|734402.9|735402.9|733815.1|34
1629183800000|2021-08-17 07:03:20|735811.9|733811.9|735300.8|734300.8|735847|734320.8|735300.8|733811.9|36
1629183810000|2021-08-17 07:03:30|735299.6|734299.6|735228.5|734228.5|735774.4|734300.5|735204.4|733730.7|38
1629183820000|2021-08-17 07:03:40|735239|734239|735712.9|733712.9|735728.4|734239|735178.1|733688|39
1629183830000|2021-08-17 07:03:50|735708.1|733708.1|735839.1|733839.1|735862.6|734317.8|735289.7|733704.2|38
1629183840000|2021-08-17 07:04:00|735829.6|733829.6|735381.2|734381.2|735932.4|734429.4|735376.4|733829.6|40
1629183850000|2021-08-17 07:04:10|735375.4|734375.4|735381.8|734381.8|735875.1|734391.9|735363.3|733875.1|36
1629183860000|2021-08-17 07:04:20|735379.5|734379.5|735298.1|734298.1|735831.4|734383.7|735298.1|733822.7|39
1629183870000|2021-08-17 07:04:30|735280.3|734280.3|735341.2|734341.2|735825.1|734359.1|735275.2|733825.1|34
1629183880000|2021-08-17 07:04:40|735342.6|734342.6|735270.5|734270.5|735357.5|734357.5|735269.3|734269.3|37
1629183890000|2021-08-17 07:04:50|735276.2|734276.2|735270.3|734270.3|735292.3|734292.3|735270.3|734270.3|34
1629183900000|2021-08-17 07:05:00|735270.2|734270.2|735243.8|734243.8|735283.8|734283.8|735216.7|734216.7|30
1629183910000|2021-08-17 07:05:10|735264.9|734264.9|735267.4|734267.4|735285.7|734285.7|735240.3|734240.3|35
1629183920000|2021-08-17 07:05:20|735267.3|734267.3|735271.8|734271.8|735289|734289|735266.9|734266.9|33
1629183930000|2021-08-17 07:05:30|735285|734285|735483.1|734483.1|735483.1|734483.1|735279.6|734279.6|30
1629183940000|2021-08-17 07:05:40|735469.2|734469.2|735500.3|734500.3|735507.9|734507.9|735468.6|734468.6|37
1629183950000|2021-08-17 07:05:50|735535.1|734535.1|735487.5|734487.5|735551.5|734551.5|735481.1|734481.1|39
1629183960000|2021-08-17 07:06:00|735486.1|734486.1|735466.2|734466.2|735491.4|734491.4|735446.3|734446.3|38
1629183970000|2021-08-17 07:06:10|735464.5|734464.5|735338.1|734338.1|735465.3|734465.3|735337.2|734337.2|37
1629183980000|2021-08-17 07:06:20|735337.6|734337.6|735312.8|734312.8|735343.5|734343.5|735265.5|734265.5|29
1629183990000|2021-08-17 07:06:30|735284.1|734284.1|735282.6|734282.6|735318.7|734318.7|735255.2|734255.2|31
1629184000000|2021-08-17 07:06:40|735272.4|734272.4|735177.1|734177.1|735308.3|734308.3|735158.7|734158.7|34
1629184010000|2021-08-17 07:06:50|735189.1|734189.1|735168.2|734168.2|735192.5|734192.5|735154|734154|33
1629184020000|2021-08-17 07:07:00|735170|734170|735247.8|734247.8|735257.7|734257.7|735166.1|734166.1|36
1629184030000|2021-08-17 07:07:10|735265.3|734265.3|735275.3|734275.3|735358.7|734358.7|735265.3|734265.3|33
1629184040000|2021-08-17 07:07:20|735262.9|734262.9|735337.2|734337.2|735476.4|734476.4|735255.2|734255.2|38
1629184050000|2021-08-17 07:07:30|735336|734336|735277.8|734277.8|735801.3|734336|735204.8|733757.9|38
1629184060000|2021-08-17 07:07:40|735283.5|734283.5|735121.6|734121.6|735284.5|734284.5|735114|734114|36
1629184070000|2021-08-17 07:07:50|735123.4|734123.4|735060.9|734060.9|735123.4|734123.4|735052.3|734052.3|32
1629184080000|2021-08-17 07:08:00|735067.1|734067.1|735100.6|734100.6|735118.9|734118.9|735061.9|734061.9|34
1629184090000|2021-08-17 07:08:10|735108.6|734108.6|735105.4|734105.4|735129.3|734129.3|735101|734101|33
1629184100000|2021-08-17 07:08:20|735106.2|734106.2|735023.6|734023.6|735175.1|734175.1|735023.6|734023.6|35
1629184110000|2021-08-17 07:08:30|735024|734024|735028.4|734028.4|735028.4|734028.4|735012.8|734012.8|36
1629184120000|2021-08-17 07:08:40|735019.8|734019.8|735056.6|734056.6|735095.1|734095.1|735019.8|734019.8|38
1629184130000|2021-08-17 07:08:50|735050.6|734050.6|734995.9|733995.9|735079|734079|734985.8|733985.8|33
1629184140000|2021-08-17 07:09:00|734992.9|733992.9|734975.1|733975.1|735023.2|734023.2|734975.1|733975.1|36
1629184150000|2021-08-17 07:09:10|734955.1|733955.1|734956.8|733956.8|734970|733970|734941.3|733941.3|28
1629184160000|2021-08-17 07:09:20|734955.1|733955.1|734919.7|733919.7|735015.9|734015.9|734912.3|733912.3|38
1629184170000|2021-08-17 07:09:30|734926.2|733926.2|734940.7|733940.7|734940.7|733940.7|734911.3|733911.3|34
1629184180000|2021-08-17 07:09:40|734933|733933|734839.1|733839.1|734936.7|733936.7|734809.7|733809.7|40
1629184190000|2021-08-17 07:09:50|734837.9|733837.9|734777.9|733777.9|734840.2|733840.2|734777.9|733777.9|36
1629184200000|2021-08-17 07:10:00|734792.6|733792.6|734814.2|733814.2|734836|733836|734792.6|733792.6|37
1629184210000|2021-08-17 07:10:10|734816.3|733816.3|734798.9|733798.9|734826.6|733826.6|734788.1|733788.1|34
1629184220000|2021-08-17 07:10:20|734808.9|733808.9|734815.9|733815.9|734822.2|733822.2|734804.3|733804.3|29
1629184230000|2021-08-17 07:10:30|734815.5|733815.5|734817.7|733817.7|734843.9|733843.9|734811.8|733811.8|31
1629184240000|2021-08-17 07:10:40|734807.9|733807.9|734804.5|733804.5|734829|733829|734779.2|733779.2|36
1629184250000|2021-08-17 07:10:50|734802.5|733802.5|734823.7|733823.7|734833.7|733833.7|734799.5|733799.5|37
1629184260000|2021-08-17 07:11:00|734811.5|733811.5|734888.4|733888.4|734900.7|733900.7|734811.5|733811.5|37
1629184270000|2021-08-17 07:11:10|734887.7|733887.7|734947|733947|734955|733955|734879.4|733879.4|37
1629184280000|2021-08-17 07:11:20|734947.7|733947.7|734887.5|733887.5|734947.7|733947.7|734882.4|733882.4|35
1629184290000|2021-08-17 07:11:30|734887.1|733887.1|734938.6|733938.6|734953.5|733953.5|734882|733882|38
1629184300000|2021-08-17 07:11:40|734934.5|733934.5|735075.6|734075.6|735075.6|734075.6|734930.6|733930.6|34
1629184310000|2021-08-17 07:11:50|735075.2|734075.2|735065.7|734065.7|735078.1|734078.1|735064|734064|29
1629184320000|2021-08-17 07:12:00|735066.6|734066.6|735058.1|734058.1|735086.1|734086.1|735058.1|734058.1|36
1629184330000|2021-08-17 07:12:10|735058.9|734058.9|734965.7|733965.7|735061.2|734061.2|734943.3|733943.3|33
1629184340000|2021-08-17 07:12:20|734967.2|733967.2|734917.9|733917.9|734985.3|733985.3|734875.5|733875.5|39
1629184350000|2021-08-17 07:12:30|734921.4|733921.4|734934.7|733934.7|735024.3|734024.3|734912.8|733912.8|34
1629184360000|2021-08-17 07:12:40|734959.7|733959.7|734968.2|733968.2|734976.1|733976.1|734951.4|733951.4|32
1629184370000|2021-08-17 07:12:50|734970.8|733970.8|734927.7|733927.7|734972.1|733972.1|734907.1|733907.1|27
1629184380000|2021-08-17 07:13:00|734929.5|733929.5|734880.9|733880.9|734930.4|733930.4|734874.1|733874.1|39
1629184390000|2021-08-17 07:13:10|734880.3|733880.3|734860.4|733860.4|734882.5|733882.5|734813.9|733813.9|36
1629184400000|2021-08-17 07:13:20|734900.8|733900.8|734896.5|733896.5|734919.3|733919.3|734845.4|733845.4|36
1629184410000|2021-08-17 07:13:30|734902|733902|734932.9|733932.9|734941.6|733941.6|734898.9|733898.9|39
1629184420000|2021-08-17 07:13:40|734924.6|733924.6|734937.1|733937.1|734954.3|733954.3|734924.6|733924.6|30
1629184430000|2021-08-17 07:13:50|734935.9|733935.9|734913.7|733913.7|734939.7|733939.7|734879|733879|30
1629184440000|2021-08-17 07:14:00|734909.1|733909.1|734934.4|733934.4|734948.8|733948.8|734897|733897|25
1629184450000|2021-08-17 07:14:10|734942.3|733942.3|734918.6|733918.6|734942.3|733942.3|734869.5|733869.5|31
1629184460000|2021-08-17 07:14:20|734907|733907|734913.8|733913.8|734940.8|733940.8|734907|733907|26
1629184470000|2021-08-17 07:14:30|734914.4|733914.4|734934|733934|734938|733938|734905.1|733905.1|29
1629184480000|2021-08-17 07:14:40|734932.5|733932.5|734930.3|733930.3|734958.5|733958.5|734919|733919|28
1629184490000|2021-08-17 07:14:50|734917.6|733917.6|734936.2|733936.2|734963.8|733963.8|734917.6|733917.6|30
1629184500000|2021-08-17 07:15:00|734948.8|733948.8|734967.2|733967.2|735008|734008|734938.2|733938.2|35
1629184510000|2021-08-17 07:15:10|734979.3|733979.3|734958|733958|734989.6|733989.6|734953.8|733953.8|36
1629184520000|2021-08-17 07:15:20|734957|733957|734982.1|733982.1|734982.1|733982.1|734949.3|733949.3|33
1629184530000|2021-08-17 07:15:30|734982.4|733982.4|734962.9|733962.9|734982.4|733982.4|734944.2|733944.2|36
1629184540000|2021-08-17 07:15:40|734964.1|733964.1|735050.7|734050.7|735050.7|734050.7|734964.1|733964.1|40
1629184550000|2021-08-17 07:15:50|735070.6|734070.6|735116.5|734116.5|735122.3|734122.3|735049.7|734049.7|40
1629184560000|2021-08-17 07:16:00|735089.5|734089.5|735591.7|733591.7|735591.7|734105|735057.7|733591.7|39
1629184570000|2021-08-17 07:16:10|735077.6|734077.6|735109.5|734109.5|735622.4|734138.9|735074.2|733622.4|40
1629184580000|2021-08-17 07:16:20|735108.7|734108.7|735061.8|734061.8|735127.3|734127.3|735055.3|734055.3|40
1629184590000|2021-08-17 07:16:30|735063|734063|735069.8|734069.8|735092.1|734092.1|735047.9|734047.9|35
1629184600000|2021-08-17 07:16:40|735063.1|734063.1|735069.9|734069.9|735077.1|734077.1|735059.3|734059.3|33
1629184610000|2021-08-17 07:16:50|735068.5|734068.5|735053.2|734053.2|735069.7|734069.7|735043.1|734043.1|34
1629184620000|2021-08-17 07:17:00|735038.7|734038.7|735128.2|734128.2|735220.9|734220.9|735004.7|734004.7|37
1629184630000|2021-08-17 07:17:10|735129.2|734129.2|735125.4|734125.4|735139.5|734139.5|735113.4|734113.4|34
1629184640000|2021-08-17 07:17:20|735125.3|734125.3|735122|734122|735247.6|734247.6|735091.9|734091.9|36
1629184650000|2021-08-17 07:17:30|735114|734114|735051.4|734051.4|735139.9|734139.9|735039.7|734039.7|39
1629184660000|2021-08-17 07:17:40|735047.2|734047.2|735037.8|734037.8|735582|734072.5|735028.9|733550.3|39
1629184670000|2021-08-17 07:17:50|735037.7|734037.7|735149.2|734149.2|735181.1|734181.1|735031.1|734031.1|36
1629184680000|2021-08-17 07:18:00|735153.2|734153.2|735145.6|734145.6|735171.3|734171.3|735128.4|734128.4|35
1629184690000|2021-08-17 07:18:10|735148.5|734148.5|735130.1|734130.1|735163.3|734163.3|735130.1|734130.1|33
1629184700000|2021-08-17 07:18:20|735145.9|734145.9|735161.4|734161.4|735180.9|734180.9|735109.8|734109.8|34
1629184710000|2021-08-17 07:18:30|735158.1|734158.1|735359|734359|735369.9|734369.9|735156.2|734156.2|35
1629184720000|2021-08-17 07:18:40|735361.8|734361.8|735293.3|734293.3|735363.1|734363.1|735279.8|734279.8|27
1629184730000|2021-08-17 07:18:50|735290.7|734290.7|735269.7|734269.7|735296.7|734296.7|735256|734256|37
1629184740000|2021-08-17 07:19:00|735298.8|734298.8|735271.5|734271.5|735317.3|734317.3|735271.5|734271.5|38
1629184750000|2021-08-17 07:19:10|735274.3|734274.3|735264.9|734264.9|735293.3|734293.3|735264.9|734264.9|27
1629184760000|2021-08-17 07:19:20|735278.1|734278.1|735304.1|734304.1|735318.9|734318.9|735278.1|734278.1|21
1629184770000|2021-08-17 07:19:30|735306.7|734306.7|735300.8|734300.8|735318.4|734318.4|735298.3|734298.3|26
1629184780000|2021-08-17 07:19:40|735299.9|734299.9|735217.7|734217.7|735321.6|734321.6|735217.7|734217.7|32
1629184790000|2021-08-17 07:19:50|735232.9|734232.9|735178.9|734178.9|735232.9|734232.9|735171.6|734171.6|33
1629184800000|2021-08-17 07:20:00|735178.2|734178.2|735185.8|734185.8|735215.1|734215.1|735170|734170|38
1629184810000|2021-08-17 07:20:10|735185.4|734185.4|735185.9|734185.9|735195.2|734195.2|735181.3|734181.3|29
1629184820000|2021-08-17 07:20:20|735180.1|734180.1|735500.1|734500.1|735507.3|734507.3|735180.1|734180.1|33
1629184830000|2021-08-17 07:20:30|735496.4|734496.4|735463|734463|735496.4|734496.4|735451.5|734451.5|34
1629184840000|2021-08-17 07:20:40|735458.5|734458.5|735454|734454|735471|734471|735448.2|734448.2|37
1629184850000|2021-08-17 07:20:50|735450.8|734450.8|735423.1|734423.1|735500.4|734500.4|735420.4|734420.4|33
1629184860000|2021-08-17 07:21:00|735423.9|734423.9|735418.5|734418.5|735433.3|734433.3|735415.7|734415.7|23
1629184870000|2021-08-17 07:21:10|735407.4|734407.4|735407.1|734407.1|735428.5|734428.5|735403.8|734403.8|27
1629184880000|2021-08-17 07:21:20|735415.1|734415.1|735362.3|734362.3|735430.6|734430.6|735355.9|734355.9|27
1629184890000|2021-08-17 07:21:30|735361.3|734361.3|735374.8|734374.8|735375.3|734375.3|735358|734358|23
1629184900000|2021-08-17 07:21:40|735375.6|734375.6|735359.9|734359.9|735377.3|734377.3|735359.9|734359.9|27
1629184910000|2021-08-17 07:21:50|735360.1|734360.1|735478.7|734478.7|735525.7|734525.7|735360.1|734360.1|36
1629184920000|2021-08-17 07:22:00|735486.4|734486.4|735420.3|734420.3|735557.4|734557.4|735383.6|734383.6|36
1629184930000|2021-08-17 07:22:10|735419.8|734419.8|735388.5|734388.5|735932.8|734431.5|735384.1|733932.2|30
1629184940000|2021-08-17 07:22:20|735388.1|734388.1|735455.3|734455.3|735492.1|734492.1|735385.8|734385.8|32
1629184950000|2021-08-17 07:22:30|735450.3|734450.3|735458.1|734458.1|735480.2|734480.2|735442.4|734442.4|36
1629184960000|2021-08-17 07:22:40|735461.9|734461.9|735416.5|734416.5|735466.3|734466.3|735409.5|734409.5|36
1629184970000|2021-08-17 07:22:50|735414.7|734414.7|735377.5|734377.5|735414.7|734414.7|735347.7|734347.7|35
1629184980000|2021-08-17 07:23:00|735379.1|734379.1|735343|734343|735384.9|734384.9|735340.3|734340.3|35
1629184990000|2021-08-17 07:23:10|735343.2|734343.2|735355.2|734355.2|735363.3|734363.3|735343.2|734343.2|32
1629185000000|2021-08-17 07:23:20|735372.1|734372.1|735361.8|734361.8|735376.6|734376.6|735359.2|734359.2|26
1629185010000|2021-08-17 07:23:30|735361.2|734361.2|735356.4|734356.4|735368.8|734368.8|735355.6|734355.6|25
1629185020000|2021-08-17 07:23:40|735350.3|734350.3|735363|734363|735366.3|734366.3|735333.1|734333.1|27
1629185030000|2021-08-17 07:23:50|735374.3|734374.3|735371.3|734371.3|735389.8|734389.8|735346.7|734346.7|35
1629185040000|2021-08-17 07:24:00|735366.9|734366.9|735384.3|734384.3|735406.1|734406.1|735362.7|734362.7|35
1629185050000|2021-08-17 07:24:10|735383.4|734383.4|735321.2|734321.2|735383.4|734383.4|735258.6|734258.6|36
1629185060000|2021-08-17 07:24:20|735323.7|734323.7|735263|734263|735327.1|734327.1|735256|734256|37
1629185070000|2021-08-17 07:24:30|735256.6|734256.6|735263.4|734263.4|735282.2|734282.2|735251.2|734251.2|39
1629185080000|2021-08-17 07:24:40|735268.1|734268.1|735204.9|734204.9|735268.1|734268.1|735204.9|734204.9|27
1629185090000|2021-08-17 07:24:50|735210.6|734210.6|735216.2|734216.2|735216.2|734216.2|735197|734197|23
1629185100000|2021-08-17 07:25:00|735210.9|734210.9|735206|734206|735213.7|734213.7|735206|734206|21
1629185110000|2021-08-17 07:25:10|735207.1|734207.1|735216.8|734216.8|735234|734234|735196.4|734196.4|31
1629185120000|2021-08-17 07:25:20|735216.6|734216.6|735232.2|734232.2|735232.2|734232.2|735210|734210|33
1629185130000|2021-08-17 07:25:30|735234.5|734234.5|735281.2|734281.2|735302.6|734302.6|735228.5|734228.5|24
1629185140000|2021-08-17 07:25:40|735279.8|734279.8|735286.9|734286.9|735286.9|734286.9|735258.9|734258.9|23
1629185150000|2021-08-17 07:25:50|735289.6|734289.6|735249.5|734249.5|735292.3|734292.3|735223.1|734223.1|32
1629185160000|2021-08-17 07:26:00|735241.1|734241.1|735182|734182|735241.1|734241.1|735164.4|734164.4|26
1629185170000|2021-08-17 07:26:10|735181.3|734181.3|735184.7|734184.7|735197.6|734197.6|735181.3|734181.3|23
1629185180000|2021-08-17 07:26:20|735194.8|734194.8|735277.4|734277.4|735292.5|734292.5|735183.6|734183.6|30
1629185190000|2021-08-17 07:26:30|735273.4|734273.4|735278.1|734278.1|735279.8|734279.8|735266.5|734266.5|23
1629185200000|2021-08-17 07:26:40|735279.4|734279.4|735280.7|734280.7|735281.2|734281.2|735273.1|734273.1|21
1629185210000|2021-08-17 07:26:50|735281.4|734281.4|735276.4|734276.4|735301|734301|735270.3|734270.3|35
1629185220000|2021-08-17 07:27:00|735277.5|734277.5|735271.5|734271.5|735278.1|734278.1|735267.5|734267.5|20
1629185230000|2021-08-17 07:27:10|735272.2|734272.2|735269.3|734269.3|735279.7|734279.7|735267.4|734267.4|12
1629185240000|2021-08-17 07:27:20|735268.7|734268.7|735264.3|734264.3|735268.7|734268.7|735226.5|734226.5|19
1629185250000|2021-08-17 07:27:30|735262.1|734262.1|735200.1|734200.1|735292|734292|735168.9|734168.9|25
1629185260000|2021-08-17 07:27:40|735196.9|734196.9|735190.5|734190.5|735234.2|734234.2|735177.6|734177.6|25
1629185270000|2021-08-17 07:27:50|735186|734186|735173.2|734173.2|735186.3|734186.3|735148.4|734148.4|32
1629185280000|2021-08-17 07:28:00|735179.5|734179.5|735167.7|734167.7|735179.5|734179.5|735152.4|734152.4|28
1629185290000|2021-08-17 07:28:10|735163|734163|735179.9|734179.9|735185|734185|735163|734163|20
1629185300000|2021-08-17 07:28:20|735181.3|734181.3|735187.6|734187.6|735187.9|734187.9|735147.5|734147.5|26
1629185310000|2021-08-17 07:28:30|735187.4|734187.4|735151.9|734151.9|735187.4|734187.4|735145.9|734145.9|21
1629185320000|2021-08-17 07:28:40|735159.7|734159.7|735124.9|734124.9|735159.7|734159.7|735119.3|734119.3|28
1629185330000|2021-08-17 07:28:50|735127.1|734127.1|735108|734108|735127.1|734127.1|735090.8|734090.8|23
1629185340000|2021-08-17 07:29:00|735106.2|734106.2|735007.1|734007.1|735114.6|734114.6|734999.6|733999.6|28
1629185350000|2021-08-17 07:29:10|735007.5|734007.5|735004.9|734004.9|735028.4|734028.4|734985.1|733985.1|33
1629185360000|2021-08-17 07:29:20|735010.1|734010.1|735019|734019|735031|734031|735010.1|734010.1|23
1629185370000|2021-08-17 07:29:30|735017.9|734017.9|734982.6|733982.6|735037.8|734037.8|734978.4|733978.4|28
1629185380000|2021-08-17 07:29:40|734981.9|733981.9|734972.9|733972.9|734992.9|733992.9|734964.1|733964.1|36
1629185390000|2021-08-17 07:29:50|734975.5|733975.5|735001.7|734001.7|735011|734011|734975.5|733975.5|36
1629185400000|2021-08-17 07:30:00|734999.6|733999.6|735020.2|734020.2|735028.5|734028.5|734982.1|733982.1|38
1629185410000|2021-08-17 07:30:10|735020.3|734020.3|735017|734017|735027.5|734027.5|735014.4|734014.4|29
1629185420000|2021-08-17 07:30:20|735016.7|734016.7|735028.8|734028.8|735037.3|734037.3|735005.7|734005.7|32
1629185430000|2021-08-17 07:30:30|735026.8|734026.8|735056.8|734056.8|735060.7|734060.7|735011.4|734011.4|37
1629185440000|2021-08-17 07:30:40|735062.4|734062.4|735049.8|734049.8|735062.4|734062.4|735031.3|734031.3|37
1629185450000|2021-08-17 07:30:50|735046.9|734046.9|735037.5|734037.5|735073.8|734073.8|735016|734016|38
1629185460000|2021-08-17 07:31:00|735040.7|734040.7|735044.2|734044.2|735053.9|734053.9|735033.3|734033.3|35
1629185470000|2021-08-17 07:31:10|735047.9|734047.9|735078.4|734078.4|735080.5|734080.5|735046.3|734046.3|30
1629185480000|2021-08-17 07:31:20|735071.1|734071.1|735041.8|734041.8|735074.9|734074.9|735039|734039|23
1629185490000|2021-08-17 07:31:30|735040.2|734040.2|734929.4|733929.4|735040.6|734040.6|734882.2|733882.2|35
1629185500000|2021-08-17 07:31:40|734925.1|733925.1|734966.5|733966.5|734971|733971|734920.9|733920.9|33
1629185510000|2021-08-17 07:31:50|734967.3|733967.3|734965.2|733965.2|734976.2|733976.2|734964.4|733964.4|39
1629185520000|2021-08-17 07:32:00|734969.9|733969.9|734928.7|733928.7|734973.6|733973.6|734905.8|733905.8|32
1629185530000|2021-08-17 07:32:10|734927.8|733927.8|734950.2|733950.2|734970.3|733970.3|734927.8|733927.8|37
1629185540000|2021-08-17 07:32:20|734955.1|733955.1|734939.9|733939.9|734955.1|733955.1|734939.9|733939.9|29
1629185550000|2021-08-17 07:32:30|734944.1|733944.1|734944.9|733944.9|734957|733957|734928|733928|30
1629185560000|2021-08-17 07:32:40|734945.4|733945.4|734961.1|733961.1|734973.1|733973.1|734943.5|733943.5|33
1629185570000|2021-08-17 07:32:50|734964.9|733964.9|734963.5|733963.5|734973.9|733973.9|734960.4|733960.4|25
1629185580000|2021-08-17 07:33:00|734968.2|733968.2|734967|733967|734971.9|733971.9|734961.8|733961.8|19
1629185590000|2021-08-17 07:33:10|734966.5|733966.5|734940.1|733940.1|734968|733968|734935|733935|26
1629185600000|2021-08-17 07:33:20|734940.5|733940.5|734927.1|733927.1|734941|733941|734914.9|733914.9|28
1629185610000|2021-08-17 07:33:30|734921.9|733921.9|734933.2|733933.2|734941.5|733941.5|734903.7|733903.7|33
1629185620000|2021-08-17 07:33:40|734933.9|733933.9|734932.2|733932.2|734940.5|733940.5|734928.2|733928.2|28
1629185630000|2021-08-17 07:33:50|734933.4|733933.4|734927.9|733927.9|734938.4|733938.4|734927.8|733927.8|29
1629185640000|2021-08-17 07:34:00|734928.2|733928.2|734929|733929|734939.8|733939.8|734925.1|733925.1|27
1629185650000|2021-08-17 07:34:10|734928.9|733928.9|734934.1|733934.1|734940|733940|734927.8|733927.8|20
1629185660000|2021-08-17 07:34:20|734944.9|733944.9|734945.6|733945.6|734966.3|733966.3|734934|733934|29
1629185670000|2021-08-17 07:34:30|734941.5|733941.5|734909.3|733909.3|734951.2|733951.2|734909.3|733909.3|27
1629185680000|2021-08-17 07:34:40|734910|733910|734911.6|733911.6|734914.2|733914.2|734903.5|733903.5|26
1629185690000|2021-08-17 07:34:50|734907.7|733907.7|734925.8|733925.8|734931.5|733931.5|734907.7|733907.7|25
1629185700000|2021-08-17 07:35:00|734924.7|733924.7|734946.7|733946.7|734955.1|733955.1|734924.7|733924.7|34
1629185710000|2021-08-17 07:35:10|734943.7|733943.7|734932.6|733932.6|734946.3|733946.3|734930|733930|31
1629185720000|2021-08-17 07:35:20|734935.7|733935.7|734916.7|733916.7|734951|733951|734911.7|733911.7|26
1629185730000|2021-08-17 07:35:30|734915.1|733915.1|734963.2|733963.2|734963.2|733963.2|734912.1|733912.1|34
1629185740000|2021-08-17 07:35:40|734962.6|733962.6|734977.2|733977.2|734978.1|733978.1|734951.9|733951.9|31
1629185750000|2021-08-17 07:35:50|734978.7|733978.7|735018.9|734018.9|735043.6|734043.6|734974.1|733974.1|34
1629185760000|2021-08-17 07:36:00|735019.5|734019.5|735051.5|734051.5|735062.6|734062.6|735008.8|734008.8|35
1629185770000|2021-08-17 07:36:10|735033.9|734033.9|734980.4|733980.4|735033.9|734033.9|734976.9|733976.9|37
1629185780000|2021-08-17 07:36:20|734978.6|733978.6|735024.8|734024.8|735040.9|734040.9|734975|733975|28
1629185790000|2021-08-17 07:36:30|735027.5|734027.5|735024.3|734024.3|735035.2|734035.2|735005.4|734005.4|33
1629185800000|2021-08-17 07:36:40|735023.5|734023.5|735016|734016|735030.6|734030.6|734989.3|733989.3|30
1629185810000|2021-08-17 07:36:50|735014.2|734014.2|735008.9|734008.9|735024.7|734024.7|734998.1|733998.1|36
1629185820000|2021-08-17 07:37:00|735014.6|734014.6|735049.9|734049.9|735049.9|734049.9|734994.4|733994.4|27
1629185830000|2021-08-17 07:37:10|735045.2|734045.2|735036|734036|735049.3|734049.3|735029.4|734029.4|27
1629185840000|2021-08-17 07:37:20|735037.8|734037.8|735017.5|734017.5|735038.1|734038.1|735013.9|734013.9|30
1629185850000|2021-08-17 07:37:30|735018.1|734018.1|735021.6|734021.6|735062|734062|735009.2|734009.2|33
1629185860000|2021-08-17 07:37:40|735019.8|734019.8|734973.3|733973.3|735019.8|734019.8|734966.1|733966.1|27
1629185870000|2021-08-17 07:37:50|734973|733973|734967.4|733967.4|734973|733973|734949.4|733949.4|23
1629185880000|2021-08-17 07:38:00|734974.2|733974.2|735001.1|734001.1|735016.6|734016.6|734974.2|733974.2|31
1629185890000|2021-08-17 07:38:10|735011.6|734011.6|735013.8|734013.8|735027|734027|735000|734000|36
1629185900000|2021-08-17 07:38:20|735011.6|734011.6|734957.1|733957.1|735011.6|734011.6|734948.1|733948.1|37
1629185910000|2021-08-17 07:38:30|734949.5|733949.5|734906.7|733906.7|734954.2|733954.2|734906.7|733906.7|30
1629185920000|2021-08-17 07:38:40|734910.5|733910.5|734921.3|733921.3|734925|733925|734908.4|733908.4|28
1629185930000|2021-08-17 07:38:50|734920.7|733920.7|734917.9|733917.9|734921|733921|734916.1|733916.1|22
1629185940000|2021-08-17 07:39:00|734919.2|733919.2|734915.8|733915.8|734919.2|733919.2|734909.4|733909.4|27
1629185950000|2021-08-17 07:39:10|734915.5|733915.5|734923.1|733923.1|734923.1|733923.1|734913.9|733913.9|29
1629185960000|2021-08-17 07:39:20|734924.8|733924.8|734977.4|733977.4|734980.3|733980.3|734919.4|733919.4|35
1629185970000|2021-08-17 07:39:30|734977.8|733977.8|735185.3|734185.3|735203.3|734203.3|734977.8|733977.8|34
1629185980000|2021-08-17 07:39:40|735184.4|734184.4|735189.2|734189.2|735190.9|734190.9|735182.4|734182.4|22
1629185990000|2021-08-17 07:39:50|735187.6|734187.6|735193.4|734193.4|735199.9|734199.9|735180|734180|26
1629186000000|2021-08-17 07:40:00|735195.9|734195.9|735181|734181|735195.9|734195.9|735159.9|734159.9|37
1629186010000|2021-08-17 07:40:10|735184.4|734184.4|735224.4|734224.4|735224.4|734224.4|735183|734183|30
1629186020000|2021-08-17 07:40:20|735221.8|734221.8|735186.6|734186.6|735221.9|734221.9|735175.1|734175.1|25
1629186030000|2021-08-17 07:40:30|735188.7|734188.7|735185.3|734185.3|735199.3|734199.3|735179.7|734179.7|26
1629186040000|2021-08-17 07:40:40|735181.1|734181.1|735178.1|734178.1|735201.5|734201.5|735178.1|734178.1|25
1629186050000|2021-08-17 07:40:50|735176.8|734176.8|735172.7|734172.7|735176.8|734176.8|735170.9|734170.9|15
1629186060000|2021-08-17 07:41:00|735173.7|734173.7|735097.9|734097.9|735199.1|734199.1|735097.9|734097.9|27
1629186070000|2021-08-17 07:41:10|735088.9|734088.9|735083.1|734083.1|735093.2|734093.2|735061.5|734061.5|31
1629186080000|2021-08-17 07:41:20|735124.3|734124.3|735095|734095|735147.3|734147.3|735089.7|734089.7|31
1629186090000|2021-08-17 07:41:30|735094.8|734094.8|734972.4|733972.4|735095.6|734095.6|734972.1|733972.1|31
1629186100000|2021-08-17 07:41:40|734972.6|733972.6|735035.5|734035.5|735035.5|734035.5|734970.8|733970.8|36
1629186110000|2021-08-17 07:41:50|735035.3|734035.3|735065.3|734065.3|735065.3|734065.3|735032.3|734032.3|29
1629186120000|2021-08-17 07:42:00|735064.1|734064.1|735040.2|734040.2|735065.2|734065.2|735033.4|734033.4|32
1629186130000|2021-08-17 07:42:10|735037.2|734037.2|735034.9|734034.9|735039.3|734039.3|735030.1|734030.1|19
1629186140000|2021-08-17 07:42:20|735032.1|734032.1|735077.2|734077.2|735077.3|734077.3|735032.1|734032.1|38
1629186150000|2021-08-17 07:42:30|735077|734077|735077.3|734077.3|735080.6|734080.6|735054.7|734054.7|34
1629186160000|2021-08-17 07:42:40|735066.6|734066.6|735102.6|734102.6|735105.3|734105.3|735060.4|734060.4|34
1629186170000|2021-08-17 07:42:50|735086|734086|735036.3|734036.3|735105.6|734105.6|735026.1|734026.1|34
1629186180000|2021-08-17 07:43:00|735026.9|734026.9|735036.9|734036.9|735044|734044|735026.9|734026.9|26
1629186190000|2021-08-17 07:43:10|735046.7|734046.7|735030.9|734030.9|735055.9|734055.9|735030.9|734030.9|32
1629186200000|2021-08-17 07:43:20|735019.8|734019.8|735045|734045|735053.1|734053.1|734994|733994|38
1629186210000|2021-08-17 07:43:30|735049.2|734049.2|735014.4|734014.4|735058.5|734058.5|735009.5|734009.5|33
1629186220000|2021-08-17 07:43:40|735016.9|734016.9|734998.9|733998.9|735018.4|734018.4|734998.4|733998.4|25
1629186230000|2021-08-17 07:43:50|734999.5|733999.5|735014.3|734014.3|735014.3|734014.3|734999.5|733999.5|14
1629186240000|2021-08-17 07:44:00|735013.8|734013.8|735002.7|734002.7|735013.8|734013.8|735001.3|734001.3|16
1629186250000|2021-08-17 07:44:10|735002.3|734002.3|735033.4|734033.4|735043.8|734043.8|735002.3|734002.3|33
1629186260000|2021-08-17 07:44:20|735025|734025|735010.8|734010.8|735025|734025|734996.1|733996.1|24
1629186270000|2021-08-17 07:44:30|735014.2|734014.2|735004.4|734004.4|735019.8|734019.8|735003.5|734003.5|27
1629186280000|2021-08-17 07:44:40|735004.9|734004.9|734999.4|733999.4|735010|734010|734997.8|733997.8|20
1629186290000|2021-08-17 07:44:50|734998.9|733998.9|735012.1|734012.1|735025.3|734025.3|734998.9|733998.9|20
1629186300000|2021-08-17 07:45:00|735010.8|734010.8|735015.9|734015.9|735016.1|734016.1|735010.8|734010.8|16
1629186310000|2021-08-17 07:45:10|735014.3|734014.3|735014.4|734014.4|735014.6|734014.6|735008.3|734008.3|20
1629186320000|2021-08-17 07:45:20|735014.3|734014.3|735052|734052|735056.1|734056.1|735007|734007|35
1629186330000|2021-08-17 07:45:30|735049|734049|735107|734107|735125.6|734125.6|735049|734049|32
1629186340000|2021-08-17 07:45:40|735105|734105|735067.1|734067.1|735117.8|734117.8|735067.1|734067.1|32
1629186350000|2021-08-17 07:45:50|735072.3|734072.3|735154.7|734154.7|735166.5|734166.5|735072.3|734072.3|32
1629186360000|2021-08-17 07:46:00|735153.7|734153.7|735153.2|734153.2|735160.4|734160.4|735151.5|734151.5|23
1629186370000|2021-08-17 07:46:10|735154.8|734154.8|735150.2|734150.2|735154.8|734154.8|735149.7|734149.7|19
1629186380000|2021-08-17 07:46:20|735149.9|734149.9|735142.1|734142.1|735154.2|734154.2|735134.7|734134.7|26
1629186390000|2021-08-17 07:46:30|735134.1|734134.1|735111.9|734111.9|735137|734137|735111.9|734111.9|23
1629186400000|2021-08-17 07:46:40|735129.6|734129.6|735121.9|734121.9|735129.6|734129.6|735116.9|734116.9|19
1629186410000|2021-08-17 07:46:50|735122.5|734122.5|735114.1|734114.1|735122.5|734122.5|735067.3|734067.3|35
1629186420000|2021-08-17 07:47:00|735114.8|734114.8|735109.7|734109.7|735115.5|734115.5|735109.7|734109.7|23
1629186430000|2021-08-17 07:47:10|735114.6|734114.6|735137.8|734137.8|735145.9|734145.9|735112.1|734112.1|25
1629186440000|2021-08-17 07:47:20|735136.1|734136.1|735129.9|734129.9|735141.4|734141.4|735128.2|734128.2|17
1629186450000|2021-08-17 07:47:30|735125.2|734125.2|735100|734100|735127.4|734127.4|735100|734100|21
1629186460000|2021-08-17 07:47:40|735099.2|734099.2|735112.8|734112.8|735118.1|734118.1|735098.2|734098.2|28
1629186470000|2021-08-17 07:47:50|735113.4|734113.4|735107.5|734107.5|735124.5|734124.5|735102.9|734102.9|29
1629186480000|2021-08-17 07:48:00|735104.6|734104.6|735109.8|734109.8|735110.5|734110.5|735098.7|734098.7|28
1629186490000|2021-08-17 07:48:10|735108.6|734108.6|735109.3|734109.3|735126.4|734126.4|735103.6|734103.6|23
1629186500000|2021-08-17 07:48:20|735109.6|734109.6|735141.6|734141.6|735151|734151|735109.6|734109.6|22
1629186510000|2021-08-17 07:48:30|735143|734143|735172|734172|735179.1|734179.1|735136.8|734136.8|34
1629186520000|2021-08-17 07:48:40|735172.4|734172.4|735170.2|734170.2|735181.4|734181.4|735169.4|734169.4|29
1629186530000|2021-08-17 07:48:50|735177.2|734177.2|735182.2|734182.2|735193.7|734193.7|735175.5|734175.5|21
1629186540000|2021-08-17 07:49:00|735182|734182|735186.4|734186.4|735198.1|734198.1|735178|734178|21
1629186550000|2021-08-17 07:49:10|735183.4|734183.4|735194|734194|735206.3|734206.3|735181.1|734181.1|23
1629186560000|2021-08-17 07:49:20|735194.6|734194.6|735187.3|734187.3|735206.1|734206.1|735187.3|734187.3|15
1629186570000|2021-08-17 07:49:30|735182.5|734182.5|735171.3|734171.3|735190.4|734190.4|735152.9|734152.9|22
1629186580000|2021-08-17 07:49:40|735181.7|734181.7|735241.2|734241.2|735241.2|734241.2|735162.6|734162.6|17
1629186590000|2021-08-17 07:49:50|735234.3|734234.3|735239.1|734239.1|735251.3|734251.3|735231.9|734231.9|30
1629186600000|2021-08-17 07:50:00|735240.3|734240.3|735238.4|734238.4|735244.2|734244.2|735236.2|734236.2|28
1629186610000|2021-08-17 07:50:10|735237.8|734237.8|735226.6|734226.6|735239.4|734239.4|735181.4|734181.4|32
1629186620000|2021-08-17 07:50:20|735192.1|734192.1|735029.7|734029.7|735205|734205|735029.7|734029.7|27
1629186630000|2021-08-17 07:50:30|735027.6|734027.6|735039|734039|735063.3|734063.3|735026.2|734026.2|27
1629186640000|2021-08-17 07:50:40|735040.5|734040.5|735061.1|734061.1|735066.1|734066.1|735036.5|734036.5|25
1629186650000|2021-08-17 07:50:50|735059.1|734059.1|735044.1|734044.1|735071.3|734071.3|735039.8|734039.8|22
1629186660000|2021-08-17 07:51:00|735042.3|734042.3|735063.1|734063.1|735064.9|734064.9|735042.3|734042.3|31
1629186670000|2021-08-17 07:51:10|735059.4|734059.4|735143.8|734143.8|735146.3|734146.3|735051.5|734051.5|31
1629186680000|2021-08-17 07:51:20|735144|734144|735161.5|734161.5|735179.9|734179.9|735140.6|734140.6|27
1629186690000|2021-08-17 07:51:30|735170|734170|735167.5|734167.5|735170|734170|735160|734160|14
1629186700000|2021-08-17 07:51:40|735169.2|734169.2|735163.3|734163.3|735169.2|734169.2|735158.6|734158.6|14
1629186710000|2021-08-17 07:51:50|735160.9|734160.9|735157.1|734157.1|735166.2|734166.2|735157.1|734157.1|11
1629186720000|2021-08-17 07:52:00|735158.9|734158.9|735161.2|734161.2|735163.3|734163.3|735157.6|734157.6|14
1629186730000|2021-08-17 07:52:10|735159.6|734159.6|735156.1|734156.1|735165|734165|735148.9|734148.9|31
1629186740000|2021-08-17 07:52:20|735153.3|734153.3|735072.2|734072.2|735160.6|734160.6|735072.2|734072.2|28
1629186750000|2021-08-17 07:52:30|735071.4|734071.4|735128.2|734128.2|735128.2|734128.2|735070.7|734070.7|30
1629186760000|2021-08-17 07:52:40|735116.7|734116.7|735126.1|734126.1|735140.6|734140.6|735114.7|734114.7|34
1629186770000|2021-08-17 07:52:50|735125.2|734125.2|735160.3|734160.3|735160.3|734160.3|735117.7|734117.7|31
1629186780000|2021-08-17 07:53:00|735145.3|734145.3|735141.5|734141.5|735155.4|734155.4|735131.1|734131.1|26
1629186790000|2021-08-17 07:53:10|735140.3|734140.3|735143|734143|735145.6|734145.6|735131.7|734131.7|26
1629186800000|2021-08-17 07:53:20|735142.1|734142.1|735189.5|734189.5|735193.5|734193.5|735140|734140|28
1629186810000|2021-08-17 07:53:30|735189.1|734189.1|735225|734225|735232.2|734232.2|735189.1|734189.1|23
1629186820000|2021-08-17 07:53:40|735228|734228|735212.6|734212.6|735228.1|734228.1|735210|734210|22
1629186830000|2021-08-17 07:53:50|735209.8|734209.8|735225.7|734225.7|735231.8|734231.8|735205|734205|26
1629186840000|2021-08-17 07:54:00|735283.1|734283.1|735378.2|734378.2|735402.8|734402.8|735276.7|734276.7|36
1629186850000|2021-08-17 07:54:10|735374.8|734374.8|735434.6|734434.6|735462.8|734462.8|735374.8|734374.8|35
1629186860000|2021-08-17 07:54:20|735436.7|734436.7|735401.4|734401.4|735448.4|734448.4|735400.7|734400.7|26
1629186870000|2021-08-17 07:54:30|735402.1|734402.1|735409.7|734409.7|735411.7|734411.7|735400.6|734400.6|24
1629186880000|2021-08-17 07:54:40|735399.7|734399.7|735333.1|734333.1|735401.9|734401.9|735333.1|734333.1|35
1629186890000|2021-08-17 07:54:50|735336.8|734336.8|735334.6|734334.6|735336.8|734336.8|735329.9|734329.9|23
1629186900000|2021-08-17 07:55:00|735329.8|734329.8|735345.5|734345.5|735361.7|734361.7|735320.6|734320.6|25
1629186910000|2021-08-17 07:55:10|735343.9|734343.9|735322.4|734322.4|735344.5|734344.5|735321.2|734321.2|28
1629186920000|2021-08-17 07:55:20|735322.8|734322.8|735285|734285|735326|734326|735284.8|734284.8|37
1629186930000|2021-08-17 07:55:30|735282|734282|735329.7|734329.7|735338.2|734338.2|735279.3|734279.3|28
1629186940000|2021-08-17 07:55:40|735329.8|734329.8|735331.5|734331.5|735334.2|734334.2|735323.9|734323.9|24
1629186950000|2021-08-17 07:55:50|735336.1|734336.1|735356.1|734356.1|735356.6|734356.6|735332.4|734332.4|28
1629186960000|2021-08-17 07:56:00|735346.9|734346.9|735331.6|734331.6|735346.9|734346.9|735326.8|734326.8|32
1629186970000|2021-08-17 07:56:10|735329.8|734329.8|735333.6|734333.6|735346.8|734346.8|735329.8|734329.8|25
1629186980000|2021-08-17 07:56:20|735332.5|734332.5|735302.6|734302.6|735335.4|734335.4|735286.7|734286.7|27
1629186990000|2021-08-17 07:56:30|735295.5|734295.5|735275.8|734275.8|735301.4|734301.4|735248.9|734248.9|32
1629187000000|2021-08-17 07:56:40|735276|734276|735287.3|734287.3|735320.5|734320.5|735268.9|734268.9|31
1629187010000|2021-08-17 07:56:50|735286.1|734286.1|735314.8|734314.8|735321.7|734321.7|735285.1|734285.1|28
1629187020000|2021-08-17 07:57:00|735313.4|734313.4|735318.7|734318.7|735321.1|734321.1|735296.1|734296.1|34
1629187030000|2021-08-17 07:57:10|735321.4|734321.4|735310.7|734310.7|735324.9|734324.9|735308.7|734308.7|27
1629187040000|2021-08-17 07:57:20|735309.8|734309.8|735286.1|734286.1|735310.3|734310.3|735285.1|734285.1|22
1629187050000|2021-08-17 07:57:30|735281.9|734281.9|735300.9|734300.9|735314.2|734314.2|735281.9|734281.9|29
1629187060000|2021-08-17 07:57:40|735299.7|734299.7|735317.1|734317.1|735330.8|734330.8|735299.4|734299.4|26
1629187070000|2021-08-17 07:57:50|735316.1|734316.1|735286.6|734286.6|735320.6|734320.6|735285.1|734285.1|27
1629187080000|2021-08-17 07:58:00|735287.7|734287.7|735320.5|734320.5|735337.2|734337.2|735287.7|734287.7|37
1629187090000|2021-08-17 07:58:10|735323.3|734323.3|735284.3|734284.3|735326.6|734326.6|735281.1|734281.1|32
1629187100000|2021-08-17 07:58:20|735274.5|734274.5|735260.2|734260.2|735283.8|734283.8|735225.5|734225.5|39
1629187110000|2021-08-17 07:58:30|735260.5|734260.5|735221.1|734221.1|735296.7|734296.7|735211.8|734211.8|39
1629187120000|2021-08-17 07:58:40|735213.7|734213.7|735208.7|734208.7|735232.1|734232.1|735201|734201|35
1629187130000|2021-08-17 07:58:50|735208.3|734208.3|735220.7|734220.7|735236.6|734236.6|735176|734176|30
1629187140000|2021-08-17 07:59:00|735227.1|734227.1|735271|734271|735277.2|734277.2|735206|734206|38
1629187150000|2021-08-17 07:59:10|735264.1|734264.1|735224.8|734224.8|735265.8|734265.8|735217.4|734217.4|35
1629187160000|2021-08-17 07:59:20|735225.4|734225.4|735230.1|734230.1|735245.8|734245.8|735225.4|734225.4|33
1629187170000|2021-08-17 07:59:30|735236|734236|735217.5|734217.5|735238.5|734238.5|735217.5|734217.5|31
1629187180000|2021-08-17 07:59:40|735212.9|734212.9|735219.7|734219.7|735223.9|734223.9|735205.4|734205.4|36
1629187190000|2021-08-17 07:59:50|735222.4|734222.4|735261.1|734261.1|735277|734277|735220.7|734220.7|38
1629187200000|2021-08-17 08:00:00|735244.7|734244.7|735332.4|734332.4|735334.2|734334.2|735200.5|734200.5|39
1629187210000|2021-08-17 08:00:10|735330.2|734330.2|735440.4|734440.4|735444.7|734444.7|735330.2|734330.2|37
1629187220000|2021-08-17 08:00:20|735440.1|734440.1|735463.9|734463.9|735468|734468|735437.7|734437.7|36
1629187230000|2021-08-17 08:00:30|735464|734464|735457.5|734457.5|735484.8|734484.8|735438.5|734438.5|32
1629187240000|2021-08-17 08:00:40|735451.3|734451.3|735496.9|734496.9|735513.3|734513.3|735451.3|734451.3|40
1629187250000|2021-08-17 08:00:50|735495.3|734495.3|735488.2|734488.2|735531.1|734531.1|735445.5|734445.5|38
1629187260000|2021-08-17 08:01:00|735493.2|734493.2|735557.2|734557.2|735612.7|734612.7|735492.6|734492.6|40
1629187270000|2021-08-17 08:01:10|735552.3|734552.3|735474|734474|735552.3|734552.3|735468|734468|40
1629187280000|2021-08-17 08:01:20|735476.5|734476.5|735545|734545|735561.7|734561.7|735468.2|734468.2|40
1629187290000|2021-08-17 08:01:30|735544|734544|735639.9|734639.9|735639.9|734639.9|735544|734544|39
1629187300000|2021-08-17 08:01:40|735619.8|734619.8|735673.5|734673.5|735679|734679|735602.7|734602.7|37
1629187310000|2021-08-17 08:01:50|735671.9|734671.9|735658|734658|735681.9|734681.9|735655|734655|36
1629187320000|2021-08-17 08:02:00|735663.6|734663.6|735658.1|734658.1|735674.8|734674.8|735652.6|734652.6|38
1629187330000|2021-08-17 08:02:10|735659.1|734659.1|735569.6|734569.6|735662.2|734662.2|735565.3|734565.3|37
1629187340000|2021-08-17 08:02:20|735579.1|734579.1|735566.1|734566.1|735608.3|734608.3|735563.5|734563.5|38
1629187350000|2021-08-17 08:02:30|735566.2|734566.2|735635.1|734635.1|735635.1|734635.1|735558.8|734558.8|36
1629187360000|2021-08-17 08:02:40|735636|734636|735677.3|734677.3|735688.4|734688.4|735636|734636|35
1629187370000|2021-08-17 08:02:50|735677.9|734677.9|735743|734743|735753.3|734753.3|735676.3|734676.3|40
1629187380000|2021-08-17 08:03:00|735741|734741|735726.4|734726.4|736238.4|734741|735690.2|734238.4|40
1629187390000|2021-08-17 08:03:10|735724.2|734724.2|735739.4|734739.4|735771.7|734771.7|735712.9|734712.9|40
1629187400000|2021-08-17 08:03:20|735725.4|734725.4|735671.1|734671.1|735738.7|734738.7|735671.1|734671.1|36
1629187410000|2021-08-17 08:03:30|735672.5|734672.5|735679.3|734679.3|735705.2|734705.2|735665|734665|38
1629187420000|2021-08-17 08:03:40|735666.2|734666.2|735622.2|734622.2|735669.4|734669.4|735570.2|734570.2|38
1629187430000|2021-08-17 08:03:50|735629.7|734629.7|735628.4|734628.4|736144.9|734656|735625.4|734144.9|35
1629187440000|2021-08-17 08:04:00|735614.4|734614.4|735659|734659|735675.9|734675.9|735614.4|734614.4|33
1629187450000|2021-08-17 08:04:10|735659.9|734659.9|735661.4|734661.4|735667.3|734667.3|735646.3|734646.3|32
1629187460000|2021-08-17 08:04:20|735651.4|734651.4|735631.8|734631.8|735678.1|734678.1|735627.2|734627.2|33
1629187470000|2021-08-17 08:04:30|735630.2|734630.2|735655.7|734655.7|735663.6|734663.6|735630.2|734630.2|33
1629187480000|2021-08-17 08:04:40|735664.5|734664.5|735633.4|734633.4|735671.2|734671.2|735630.3|734630.3|37
1629187490000|2021-08-17 08:04:50|735631|734631|735595|734595|735634.4|734634.4|735591.5|734591.5|34
1629187500000|2021-08-17 08:05:00|735602.1|734602.1|735672.8|734672.8|735673.1|734673.1|735602.1|734602.1|34
1629187510000|2021-08-17 08:05:10|735670.2|734670.2|735666.4|734666.4|735671.2|734671.2|735655.8|734655.8|28
1629187520000|2021-08-17 08:05:20|735665.7|734665.7|735669.2|734669.2|735673.3|734673.3|735664.3|734664.3|36
1629187530000|2021-08-17 08:05:30|735676.2|734676.2|735653.5|734653.5|735692.2|734692.2|735653.5|734653.5|34
1629187540000|2021-08-17 08:05:40|735650.5|734650.5|735651.3|734651.3|735661.9|734661.9|735647.4|734647.4|19
1629187550000|2021-08-17 08:05:50|735650.7|734650.7|735602.5|734602.5|735650.7|734650.7|735588.1|734588.1|24
1629187560000|2021-08-17 08:06:00|735630.3|734630.3|735625.6|734625.6|735649.6|734649.6|735622.4|734622.4|34
1629187570000|2021-08-17 08:06:10|735611.3|734611.3|735597.5|734597.5|735629.3|734629.3|735593.9|734593.9|32
1629187580000|2021-08-17 08:06:20|735595.8|734595.8|735600.7|734600.7|735610.2|734610.2|735593|734593|30
1629187590000|2021-08-17 08:06:30|735613.5|734613.5|735629.8|734629.8|735636.1|734636.1|735603.9|734603.9|35
1629187600000|2021-08-17 08:06:40|735632|734632|735646.5|734646.5|735658.7|734658.7|735622|734622|34
1629187610000|2021-08-17 08:06:50|735644.3|734644.3|735626.3|734626.3|735651.6|734651.6|735611.5|734611.5|30
1629187620000|2021-08-17 08:07:00|735625.7|734625.7|735567.7|734567.7|735636.7|734636.7|735567.7|734567.7|33
1629187630000|2021-08-17 08:07:10|735569.9|734569.9|735564.3|734564.3|735576.5|734576.5|735562.7|734562.7|24
1629187640000|2021-08-17 08:07:20|735565.4|734565.4|735533.7|734533.7|735567.2|734567.2|735533.7|734533.7|32
1629187650000|2021-08-17 08:07:30|735534.9|734534.9|735535.6|734535.6|735551.1|734551.1|735531.7|734531.7|27
1629187660000|2021-08-17 08:07:40|735535.8|734535.8|735533.2|734533.2|735535.8|734535.8|735527.6|734527.6|22
1629187670000|2021-08-17 08:07:50|735533|734533|735551.9|734551.9|735552.3|734552.3|735532.2|734532.2|29
1629187680000|2021-08-17 08:08:00|735551.6|734551.6|735561.6|734561.6|735583.5|734583.5|735550.3|734550.3|29
1629187690000|2021-08-17 08:08:10|735555.2|734555.2|735455.6|734455.6|735555.2|734555.2|735455.6|734455.6|28
1629187700000|2021-08-17 08:08:20|735455.7|734455.7|735459|734459|735464.8|734464.8|735452.6|734452.6|31
1629187710000|2021-08-17 08:08:30|735462.4|734462.4|735471.4|734471.4|735476.2|734476.2|735462.4|734462.4|24
1629187720000|2021-08-17 08:08:40|735474|734474|735476.3|734476.3|735484|734484|735468|734468|28
1629187730000|2021-08-17 08:08:50|735473.8|734473.8|735478.4|734478.4|735482.7|734482.7|735473.7|734473.7|24
1629187740000|2021-08-17 08:09:00|735476.9|734476.9|735502.5|734502.5|735512.6|734512.6|735474.2|734474.2|30
1629187750000|2021-08-17 08:09:10|735493|734493|735481|734481|735515.9|734515.9|735477.5|734477.5|31
1629187760000|2021-08-17 08:09:20|735479.6|734479.6|735449.1|734449.1|735481.2|734481.2|735445.9|734445.9|28
1629187770000|2021-08-17 08:09:30|735446.7|734446.7|735446.1|734446.1|735456.4|734456.4|735443.7|734443.7|30
1629187780000|2021-08-17 08:09:40|735445.4|734445.4|735476.3|734476.3|735481.5|734481.5|735445.4|734445.4|30
1629187790000|2021-08-17 08:09:50|735477.8|734477.8|735449.1|734449.1|735477.8|734477.8|735449.1|734449.1|39
1629187800000|2021-08-17 08:10:00|735450.2|734450.2|735450.2|734450.2|735457.3|734457.3|735442.7|734442.7|28
1629187810000|2021-08-17 08:10:10|735451.1|734451.1|735468.7|734468.7|735479.2|734479.2|735447.4|734447.4|29
1629187820000|2021-08-17 08:10:20|735468.5|734468.5|735414.9|734414.9|735468.5|734468.5|735403.6|734403.6|25
1629187830000|2021-08-17 08:10:30|735411.3|734411.3|735478.5|734478.5|735480.7|734480.7|735410.9|734410.9|28
1629187840000|2021-08-17 08:10:40|735478.8|734478.8|735474.3|734474.3|735478.8|734478.8|735469.7|734469.7|26
1629187850000|2021-08-17 08:10:50|735474.1|734474.1|735472|734472|735479.8|734479.8|735470.8|734470.8|24
1629187860000|2021-08-17 08:11:00|735472.6|734472.6|735462.5|734462.5|735479.2|734479.2|735460.4|734460.4|24
1629187870000|2021-08-17 08:11:10|735463.3|734463.3|735470.8|734470.8|735473.2|734473.2|735452.5|734452.5|32
1629187880000|2021-08-17 08:11:20|735460.7|734460.7|735461.8|734461.8|735477.1|734477.1|735453.8|734453.8|26
1629187890000|2021-08-17 08:11:30|735459.6|734459.6|735460.1|734460.1|735474.5|734474.5|735450.2|734450.2|27
1629187900000|2021-08-17 08:11:40|735470.3|734470.3|735414.6|734414.6|735470.9|734470.9|735399.1|734399.1|30
1629187910000|2021-08-17 08:11:50|735418.3|734418.3|735426.5|734426.5|735434.5|734434.5|735414.6|734414.6|26
1629187920000|2021-08-17 08:12:00|735375.6|734375.6|735395.4|734395.4|735443.1|734443.1|735371.7|734371.7|37
1629187930000|2021-08-17 08:12:10|735393.4|734393.4|735399.1|734399.1|735401.9|734401.9|735387.4|734387.4|26
1629187940000|2021-08-17 08:12:20|735397.1|734397.1|735370.6|734370.6|735400.1|734400.1|735370.3|734370.3|25
1629187950000|2021-08-17 08:12:30|735373.8|734373.8|735318.4|734318.4|735375.4|734375.4|735317|734317|32
1629187960000|2021-08-17 08:12:40|735321.8|734321.8|735378.8|734378.8|735392.5|734392.5|735321.8|734321.8|36
1629187970000|2021-08-17 08:12:50|735378|734378|735373.2|734373.2|735391.1|734391.1|735373.2|734373.2|22
1629187980000|2021-08-17 08:13:00|735343|734343|735396.2|734396.2|735396.2|734396.2|735339.1|734339.1|35
1629187990000|2021-08-17 08:13:10|735396.3|734396.3|735425.6|734425.6|735440|734440|735396.3|734396.3|31
1629188000000|2021-08-17 08:13:20|735426.4|734426.4|735432.2|734432.2|735447.3|734447.3|735419.2|734419.2|38
1629188010000|2021-08-17 08:13:30|735430.3|734430.3|735426.4|734426.4|735436.3|734436.3|735415.4|734415.4|33
1629188020000|2021-08-17 08:13:40|735429.8|734429.8|735481.3|734481.3|735504.7|734504.7|735429.8|734429.8|32
1629188030000|2021-08-17 08:13:50|735488.7|734488.7|735502.2|734502.2|735502.2|734502.2|735469|734469|31
1629188040000|2021-08-17 08:14:00|735502.8|734502.8|735528.1|734528.1|735529.2|734529.2|735496.4|734496.4|32
1629188050000|2021-08-17 08:14:10|735527.7|734527.7|735558.5|734558.5|735596|734596|735516.6|734516.6|35
1629188060000|2021-08-17 08:14:20|735558.6|734558.6|735531.6|734531.6|735569.4|734569.4|735516.3|734516.3|30
1629188070000|2021-08-17 08:14:30|735531.3|734531.3|735505.9|734505.9|735532|734532|735488.5|734488.5|28
1629188080000|2021-08-17 08:14:40|735504.4|734504.4|735431.9|734431.9|735508.8|734508.8|735431.5|734431.5|30
1629188090000|2021-08-17 08:14:50|735431.2|734431.2|735428.8|734428.8|735431.2|734431.2|735424.4|734424.4|28
1629188100000|2021-08-17 08:15:00|735431.1|734431.1|735441.2|734441.2|735444|734444|735429|734429|25
1629188110000|2021-08-17 08:15:10|735440.2|734440.2|735445.6|734445.6|735451.2|734451.2|735438.8|734438.8|21
1629188120000|2021-08-17 08:15:20|735449.7|734449.7|735482.2|734482.2|735482.2|734482.2|735449.6|734449.6|30
1629188130000|2021-08-17 08:15:30|735482.4|734482.4|735471.2|734471.2|735482.4|734482.4|735468.8|734468.8|20
1629188140000|2021-08-17 08:15:40|735470.3|734470.3|735380.5|734380.5|735471.5|734471.5|735371.3|734371.3|33
1629188150000|2021-08-17 08:15:50|735379.6|734379.6|735348.6|734348.6|735381.4|734381.4|735291.8|734291.8|36
1629188160000|2021-08-17 08:16:00|735349.2|734349.2|735372|734372|735383.8|734383.8|735349.2|734349.2|36
1629188170000|2021-08-17 08:16:10|735366.9|734366.9|735365.5|734365.5|735368.1|734368.1|735360.8|734360.8|27
1629188180000|2021-08-17 08:16:20|735367.8|734367.8|735350.4|734350.4|735369.7|734369.7|735349.1|734349.1|25
1629188190000|2021-08-17 08:16:30|735351.2|734351.2|735399.7|734399.7|735405.8|734405.8|735350.9|734350.9|33
1629188200000|2021-08-17 08:16:40|735401|734401|735367.1|734367.1|735403.7|734403.7|735352|734352|35
1629188210000|2021-08-17 08:16:50|735366.6|734366.6|735374.8|734374.8|735374.9|734374.9|735350.7|734350.7|27
1629188220000|2021-08-17 08:17:00|735374.7|734374.7|735380.7|734380.7|735385.1|734385.1|735352.9|734352.9|38
1629188230000|2021-08-17 08:17:10|735381.4|734381.4|735402.1|734402.1|735406.3|734406.3|735372.2|734372.2|30
1629188240000|2021-08-17 08:17:20|735402.2|734402.2|735353.5|734353.5|735421.7|734421.7|735353.5|734353.5|33
1629188250000|2021-08-17 08:17:30|735356|734356|735352.2|734352.2|735358|734358|735340.5|734340.5|30
1629188260000|2021-08-17 08:17:40|735357.3|734357.3|735352.6|734352.6|735357.7|734357.7|735344.2|734344.2|34
1629188270000|2021-08-17 08:17:50|735353.1|734353.1|735397|734397|735406|734406|735348.7|734348.7|27
1629188280000|2021-08-17 08:18:00|735398.5|734398.5|735381.3|734381.3|735402.1|734402.1|735379.2|734379.2|30
1629188290000|2021-08-17 08:18:10|735383|734383|735437|734437|735442.3|734442.3|735383|734383|28
1629188300000|2021-08-17 08:18:20|735440.5|734440.5|735467.8|734467.8|735471.4|734471.4|735433.7|734433.7|34
1629188310000|2021-08-17 08:18:30|735467.6|734467.6|735412.7|734412.7|735468.7|734468.7|735410.4|734410.4|33
1629188320000|2021-08-17 08:18:40|735412.5|734412.5|735427|734427|735427|734427|735411.6|734411.6|25
1629188330000|2021-08-17 08:18:50|735428.4|734428.4|735456.2|734456.2|735471.2|734471.2|735428.3|734428.3|27
1629188340000|2021-08-17 08:19:00|735457.3|734457.3|735470.6|734470.6|735482.1|734482.1|735443.6|734443.6|28
1629188350000|2021-08-17 08:19:10|735478.3|734478.3|735502.4|734502.4|735502.4|734502.4|735474.7|734474.7|22
1629188360000|2021-08-17 08:19:20|735494.3|734494.3|735400|734400|735501.8|734501.8|735392|734392|36
1629188370000|2021-08-17 08:19:30|735400.2|734400.2|735388.1|734388.1|735416.4|734416.4|735374.2|734374.2|36
1629188380000|2021-08-17 08:19:40|735386.1|734386.1|735404.2|734404.2|735438.1|734438.1|735380.7|734380.7|37
1629188390000|2021-08-17 08:19:50|735412.6|734412.6|735451.2|734451.2|735458.2|734458.2|735399.1|734399.1|38
1629188400000|2021-08-17 08:20:00|735450.7|734450.7|735485.2|734485.2|735485.2|734485.2|735419|734419|24
1629188410000|2021-08-17 08:20:10|735494.1|734494.1|735582.8|734582.8|735590.3|734590.3|735494.1|734494.1|40
1629188420000|2021-08-17 08:20:20|735578.9|734578.9|735648.7|734648.7|735660.9|734660.9|735574.6|734574.6|34
1629188430000|2021-08-17 08:20:30|735652.3|734652.3|735613.6|734613.6|735669.5|734669.5|735607.9|734607.9|37
1629188440000|2021-08-17 08:20:40|735614.2|734614.2|735585.7|734585.7|735616.1|734616.1|735576.4|734576.4|40
1629188450000|2021-08-17 08:20:50|735585.9|734585.9|735595.5|734595.5|735609|734609|735574.9|734574.9|40
1629188460000|2021-08-17 08:21:00|735580.7|734580.7|735648.9|734648.9|735648.9|734648.9|735580.7|734580.7|37
1629188470000|2021-08-17 08:21:10|735639.5|734639.5|735585.3|734585.3|735649.5|734649.5|735573.8|734573.8|33
1629188480000|2021-08-17 08:21:20|735572.5|734572.5|735565.5|734565.5|735576|734576|735560.7|734560.7|32
1629188490000|2021-08-17 08:21:30|735561|734561|735595.4|734595.4|735631.2|734631.2|735561|734561|36
1629188500000|2021-08-17 08:21:40|735600.7|734600.7|735510.1|734510.1|735600.7|734600.7|735510.1|734510.1|38
1629188510000|2021-08-17 08:21:50|735512.6|734512.6|735478.3|734478.3|735517.2|734517.2|735478.1|734478.1|37
1629188520000|2021-08-17 08:22:00|735477.4|734477.4|735474.4|734474.4|735477.4|734477.4|735466.7|734466.7|30
1629188530000|2021-08-17 08:22:10|735471.2|734471.2|735499.7|734499.7|735507.8|734507.8|735468.3|734468.3|27
1629188540000|2021-08-17 08:22:20|735504.6|734504.6|735538.3|734538.3|735542.5|734542.5|735501.8|734501.8|35
1629188550000|2021-08-17 08:22:30|735536.1|734536.1|735494.2|734494.2|735536.9|734536.9|735483.6|734483.6|31
1629188560000|2021-08-17 08:22:40|735495.5|734495.5|735487|734487|735503.5|734503.5|735482.5|734482.5|36
1629188570000|2021-08-17 08:22:50|735485.3|734485.3|735482.6|734482.6|735485.3|734485.3|735461.5|734461.5|30
1629188580000|2021-08-17 08:23:00|735483|734483|735472.5|734472.5|735483.2|734483.2|735471.7|734471.7|19
1629188590000|2021-08-17 08:23:10|735473|734473|735508.4|734508.4|735514|734514|735473|734473|36
1629188600000|2021-08-17 08:23:20|735509.3|734509.3|735471.2|734471.2|735509.3|734509.3|735455.9|734455.9|25
1629188610000|2021-08-17 08:23:30|735467.8|734467.8|735469.6|734469.6|735473.9|734473.9|735466.8|734466.8|31
1629188620000|2021-08-17 08:23:40|735471.7|734471.7|735393.3|734393.3|735471.7|734471.7|735376.2|734376.2|33
1629188630000|2021-08-17 08:23:50|735390.2|734390.2|735391|734391|735391|734391|735357.9|734357.9|29
1629188640000|2021-08-17 08:24:00|735393.7|734393.7|735455.8|734455.8|735458.4|734458.4|735390.8|734390.8|37
1629188650000|2021-08-17 08:24:10|735458.2|734458.2|735489.9|734489.9|735489.9|734489.9|735458.2|734458.2|39
1629188660000|2021-08-17 08:24:20|735488.1|734488.1|735509.9|734509.9|735510.1|734510.1|735488.1|734488.1|33
1629188670000|2021-08-17 08:24:30|735509.5|734509.5|735520.7|734520.7|735524.5|734524.5|735501.3|734501.3|27
1629188680000|2021-08-17 08:24:40|735517.7|734517.7|735483.1|734483.1|735542.9|734542.9|735483.1|734483.1|33
1629188690000|2021-08-17 08:24:50|735479.1|734479.1|735436.5|734436.5|735479.1|734479.1|735429.2|734429.2|29
1629188700000|2021-08-17 08:25:00|735387.1|734387.1|735374|734374|735392.5|734392.5|735333.7|734333.7|33
1629188710000|2021-08-17 08:25:10|735378.1|734378.1|735320.9|734320.9|735378.1|734378.1|735303.4|734303.4|31
1629188720000|2021-08-17 08:25:20|735313.8|734313.8|735241.4|734241.4|735328.6|734328.6|735241.4|734241.4|38
1629188730000|2021-08-17 08:25:30|735242.8|734242.8|735243|734243|735269.4|734269.4|735219.3|734219.3|37
1629188740000|2021-08-17 08:25:40|735246.9|734246.9|735241.8|734241.8|735259.8|734259.8|735230|734230|33
1629188750000|2021-08-17 08:25:50|735258|734258|735283.9|734283.9|735293.7|734293.7|735258|734258|37
1629188760000|2021-08-17 08:26:00|735291.3|734291.3|735254.8|734254.8|735295.6|734295.6|735254.8|734254.8|29
1629188770000|2021-08-17 08:26:10|735261.2|734261.2|735291.1|734291.1|735294.4|734294.4|735230.5|734230.5|31
1629188780000|2021-08-17 08:26:20|735286.9|734286.9|735305.2|734305.2|735313.2|734313.2|735286.9|734286.9|35
1629188790000|2021-08-17 08:26:30|735307|734307|735313.8|734313.8|735317.1|734317.1|735304.8|734304.8|35
1629188800000|2021-08-17 08:26:40|735310.2|734310.2|735383.1|734383.1|735392.7|734392.7|735309.2|734309.2|30
1629188810000|2021-08-17 08:26:50|735383.8|734383.8|735405.3|734405.3|735410.9|734410.9|735338.3|734338.3|34
1629188820000|2021-08-17 08:27:00|735406.1|734406.1|735436|734436|735436|734436|735406.1|734406.1|30
1629188830000|2021-08-17 08:27:10|735437.2|734437.2|735489|734489|735501.7|734501.7|735434.3|734434.3|30
1629188840000|2021-08-17 08:27:20|735488.1|734488.1|735561.3|734561.3|735561.3|734561.3|735476.3|734476.3|34
1629188850000|2021-08-17 08:27:30|735550.7|734550.7|735524.5|734524.5|735563.6|734563.6|735524.2|734524.2|33
1629188860000|2021-08-17 08:27:40|735532.3|734532.3|735519.5|734519.5|735560.3|734560.3|735513|734513|36
1629188870000|2021-08-17 08:27:50|735513|734513|735461|734461|735539.7|734539.7|735457.1|734457.1|30
1629188880000|2021-08-17 08:28:00|735464.7|734464.7|735542.9|734542.9|735542.9|734542.9|735461.6|734461.6|31
1629188890000|2021-08-17 08:28:10|735543.2|734543.2|735533.4|734533.4|735545.5|734545.5|735517.3|734517.3|36
1629188900000|2021-08-17 08:28:20|735534.8|734534.8|735524.3|734524.3|735534.8|734534.8|735515|734515|37
1629188910000|2021-08-17 08:28:30|735526.5|734526.5|735526.1|734526.1|735528.2|734528.2|735497.7|734497.7|32
1629188920000|2021-08-17 08:28:40|735518.3|734518.3|735502.1|734502.1|735525|734525|735492.6|734492.6|40
1629188930000|2021-08-17 08:28:50|735505.3|734505.3|735536.8|734536.8|735557.4|734557.4|735498|734498|35
1629188940000|2021-08-17 08:29:00|735535.2|734535.2|735546.4|734546.4|735556.6|734556.6|735535.2|734535.2|31
1629188950000|2021-08-17 08:29:10|735543.8|734543.8|735532|734532|735549.3|734549.3|735525.6|734525.6|29
1629188960000|2021-08-17 08:29:20|735530|734530|735514.7|734514.7|735568.2|734568.2|735494.3|734494.3|37
1629188970000|2021-08-17 08:29:30|735521.5|734521.5|735495.8|734495.8|735522.7|734522.7|735489.9|734489.9|23
1629188980000|2021-08-17 08:29:40|735487.7|734487.7|735473.7|734473.7|735497.3|734497.3|735462.1|734462.1|19
1629188990000|2021-08-17 08:29:50|735481.5|734481.5|735452.6|734452.6|735486.9|734486.9|735441.6|734441.6|33
1629189000000|2021-08-17 08:30:00|735454.8|734454.8|735517.7|734517.7|735534.4|734534.4|735454.8|734454.8|37
1629189010000|2021-08-17 08:30:10|735523.3|734523.3|735523.9|734523.9|735529.6|734529.6|735512|734512|27
1629189020000|2021-08-17 08:30:20|735524.7|734524.7|735492.8|734492.8|735524.7|734524.7|735486.6|734486.6|38
1629189030000|2021-08-17 08:30:30|735489.5|734489.5|735484.9|734484.9|735497.2|734497.2|735469.8|734469.8|38
1629189040000|2021-08-17 08:30:40|735482.8|734482.8|735545|734545|735549|734549|735468.7|734468.7|33
1629189050000|2021-08-17 08:30:50|735547.8|734547.8|735534.6|734534.6|735547.8|734547.8|735529.2|734529.2|28
1629189060000|2021-08-17 08:31:00|735531.8|734531.8|735517.4|734517.4|735540.7|734540.7|735493.8|734493.8|30
1629189070000|2021-08-17 08:31:10|735517|734517|735521.7|734521.7|735523.8|734523.8|735511.2|734511.2|20
1629189080000|2021-08-17 08:31:20|735521.2|734521.2|735519.2|734519.2|735522.3|734522.3|735513.2|734513.2|27
1629189090000|2021-08-17 08:31:30|735522.1|734522.1|735567|734567|735569.3|734569.3|735515.6|734515.6|30
1629189100000|2021-08-17 08:31:40|735562.9|734562.9|735570.5|734570.5|735574.9|734574.9|735544.9|734544.9|34
1629189110000|2021-08-17 08:31:50|735561.8|734561.8|735571.9|734571.9|735581.9|734581.9|735557.9|734557.9|37
1629189120000|2021-08-17 08:32:00|735562.6|734562.6|735580.9|734580.9|735592.1|734592.1|735560.3|734560.3|39
1629189130000|2021-08-17 08:32:10|735579.9|734579.9|735577.4|734577.4|735585|734585|735572.5|734572.5|37
1629189140000|2021-08-17 08:32:20|735579.8|734579.8|735565.5|734565.5|735586.6|734586.6|735560.6|734560.6|36
1629189150000|2021-08-17 08:32:30|735562.8|734562.8|735571.3|734571.3|735577.1|734577.1|735561.4|734561.4|35
1629189160000|2021-08-17 08:32:40|735575|734575|735571.1|734571.1|735592.4|734592.4|735568.7|734568.7|28
1629189170000|2021-08-17 08:32:50|735570.9|734570.9|735584.4|734584.4|735589.6|734589.6|735570.9|734570.9|33
1629189180000|2021-08-17 08:33:00|735583|734583|735581.2|734581.2|735595.8|734595.8|735575.8|734575.8|36
1629189190000|2021-08-17 08:33:10|735585.9|734585.9|735572.6|734572.6|735587.5|734587.5|735559.4|734559.4|31
1629189200000|2021-08-17 08:33:20|735573.9|734573.9|735578.1|734578.1|735591.5|734591.5|735572.6|734572.6|28
1629189210000|2021-08-17 08:33:30|735580.3|734580.3|735558.5|734558.5|735580.3|734580.3|735547.9|734547.9|33
1629189220000|2021-08-17 08:33:40|735557.1|734557.1|735554.1|734554.1|735557.1|734557.1|735537.9|734537.9|31
1629189230000|2021-08-17 08:33:50|735567.1|734567.1|735586.8|734586.8|735592.1|734592.1|735552.6|734552.6|30
1629189240000|2021-08-17 08:34:00|735584.4|734584.4|735572.6|734572.6|735590.3|734590.3|735572.6|734572.6|27
1629189250000|2021-08-17 08:34:10|735572.3|734572.3|735580.4|734580.4|735585.3|734585.3|735560.9|734560.9|34
1629189260000|2021-08-17 08:34:20|735579.3|734579.3|735581.6|734581.6|735589.4|734589.4|735569.1|734569.1|36
1629189270000|2021-08-17 08:34:30|735574|734574|735587.7|734587.7|735588.1|734588.1|735565.8|734565.8|35
1629189280000|2021-08-17 08:34:40|735570.5|734570.5|735596.4|734596.4|735596.4|734596.4|735561.6|734561.6|34
1629189290000|2021-08-17 08:34:50|735596.3|734596.3|735587.5|734587.5|735601.3|734601.3|735570.4|734570.4|31
1629189300000|2021-08-17 08:35:00|735578.8|734578.8|735582.1|734582.1|735588.7|734588.7|735568.8|734568.8|29
1629189310000|2021-08-17 08:35:10|735580.1|734580.1|735564.6|734564.6|735581.7|734581.7|735556.3|734556.3|37
1629189320000|2021-08-17 08:35:20|735562.2|734562.2|735599.7|734599.7|735599.7|734599.7|735562.2|734562.2|36
1629189330000|2021-08-17 08:35:30|735592.5|734592.5|735625.3|734625.3|735634|734634|735581.6|734581.6|34
1629189340000|2021-08-17 08:35:40|735622.4|734622.4|735635.7|734635.7|735653.2|734653.2|735622.4|734622.4|37
1629189350000|2021-08-17 08:35:50|735635.5|734635.5|735636|734636|735639.6|734639.6|735634.8|734634.8|26
1629189360000|2021-08-17 08:36:00|735635.6|734635.6|735631.8|734631.8|735636|734636|735630.8|734630.8|27
1629189370000|2021-08-17 08:36:10|735632.5|734632.5|735624.9|734624.9|735638.9|734638.9|735622.3|734622.3|25
1629189380000|2021-08-17 08:36:20|735621.5|734621.5|735633.2|734633.2|735636.9|734636.9|735604.5|734604.5|39
1629189390000|2021-08-17 08:36:30|735635.3|734635.3|735626.6|734626.6|735638.5|734638.5|735619.1|734619.1|35
1629189400000|2021-08-17 08:36:40|735623.9|734623.9|735574|734574|735627.6|734627.6|735567.3|734567.3|39
1629189410000|2021-08-17 08:36:50|735574.4|734574.4|735546.9|734546.9|735574.4|734574.4|735540.4|734540.4|38
1629189420000|2021-08-17 08:37:00|735548.6|734548.6|735550.5|734550.5|735554.9|734554.9|735539.4|734539.4|37
1629189430000|2021-08-17 08:37:10|735550.4|734550.4|735543.4|734543.4|735552.4|734552.4|735524.6|734524.6|31
1629189440000|2021-08-17 08:37:20|735544|734544|735530.8|734530.8|735545.7|734545.7|735530.2|734530.2|14
1629189450000|2021-08-17 08:37:30|735521.5|734521.5|735496.6|734496.6|735537.5|734537.5|735485|734485|23
1629189460000|2021-08-17 08:37:40|735492.2|734492.2|735502.3|734502.3|735511.6|734511.6|735442|734442|25
1629189470000|2021-08-17 08:37:50|735502.7|734502.7|735507.5|734507.5|735513.5|734513.5|735468.8|734468.8|21
1629189480000|2021-08-17 08:38:00|735506.3|734506.3|735524.1|734524.1|735525.4|734525.4|735501.1|734501.1|24
1629189490000|2021-08-17 08:38:10|735518.5|734518.5|735563.4|734563.4|735594.3|734594.3|735518.5|734518.5|31
1629189500000|2021-08-17 08:38:20|735566.4|734566.4|735549.6|734549.6|735579.3|734579.3|735536.4|734536.4|29
1629189510000|2021-08-17 08:38:30|735547.1|734547.1|735502.1|734502.1|735549.6|734549.6|735502.1|734502.1|25
1629189520000|2021-08-17 08:38:40|735495|734495|735483.3|734483.3|735508.7|734508.7|735475.2|734475.2|26
1629189530000|2021-08-17 08:38:50|735481.3|734481.3|735485.7|734485.7|735489.3|734489.3|735480.9|734480.9|14
1629189540000|2021-08-17 08:39:00|735482.9|734482.9|735497.2|734497.2|735506.3|734506.3|735464.5|734464.5|31
1629189550000|2021-08-17 08:39:10|735498.8|734498.8|735499.8|734499.8|735512.8|734512.8|735493.7|734493.7|20
1629189560000|2021-08-17 08:39:20|735500.5|734500.5|735545.9|734545.9|736032.2|734560.2|735491.5|734032.2|18
1629189570000|2021-08-17 08:39:30|735541.7|734541.7|735538.1|734538.1|735547.9|734547.9|735528.6|734528.6|26
1629189580000|2021-08-17 08:39:40|735517.5|734517.5|735501.8|734501.8|735547.7|734547.7|735495.8|734495.8|31
1629189590000|2021-08-17 08:39:50|735528.9|734528.9|735545|734545|735555.3|734555.3|735528.9|734528.9|34
1629189600000|2021-08-17 08:40:00|735540.7|734540.7|735546.3|734546.3|735551.9|734551.9|735540.7|734540.7|22
1629189610000|2021-08-17 08:40:10|735546.8|734546.8|735556.5|734556.5|736079.5|734589|735546.8|734074.9|26
1629189620000|2021-08-17 08:40:20|735551.7|734551.7|735554|734554|735582.6|734582.6|735547.1|734547.1|23
1629189630000|2021-08-17 08:40:30|735552.2|734552.2|735571.9|734571.9|735583.1|734583.1|735538.6|734538.6|26
1629189640000|2021-08-17 08:40:40|735570.2|734570.2|735572.5|734572.5|735576.3|734576.3|735563.2|734563.2|19
1629189650000|2021-08-17 08:40:50|735575.4|734575.4|735552.4|734552.4|736054.6|734575.4|735504.5|734054.6|32
1629189660000|2021-08-17 08:41:00|735548.5|734548.5|735494.4|734494.4|735548.5|734548.5|735474.5|734474.5|28
1629189670000|2021-08-17 08:41:10|735487|734487|735383.2|734383.2|735491.7|734491.7|735374.5|734374.5|29
1629189680000|2021-08-17 08:41:20|735386.4|734386.4|735377.7|734377.7|735890.5|734387|735358.1|733857.3|31
1629189690000|2021-08-17 08:41:30|735374.7|734374.7|735379.1|734379.1|735396.1|734396.1|735373.3|734373.3|31
1629189700000|2021-08-17 08:41:40|735378.5|734378.5|735393.8|734393.8|735400.1|734400.1|735378.5|734378.5|22
1629189710000|2021-08-17 08:41:50|735396|734396|735426.7|734426.7|735436.8|734436.8|735393.8|734393.8|22
1629189720000|2021-08-17 08:42:00|735432.7|734432.7|735428.9|734428.9|735432.7|734432.7|735420.5|734420.5|18
1629189730000|2021-08-17 08:42:10|735430|734430|735437|734437|735441.1|734441.1|735427|734427|20
1629189740000|2021-08-17 08:42:20|735436.6|734436.6|735465.5|734465.5|735470.5|734470.5|735434.4|734434.4|24
1629189750000|2021-08-17 08:42:30|735464.3|734464.3|735468.6|734468.6|735474.2|734474.2|735457.9|734457.9|31
1629189760000|2021-08-17 08:42:40|735468.2|734468.2|735465.1|734465.1|735475.2|734475.2|735465.1|734465.1|18
1629189770000|2021-08-17 08:42:50|735466.9|734466.9|735472.5|734472.5|735476.7|734476.7|735446.7|734446.7|21
1629189780000|2021-08-17 08:43:00|735448.5|734448.5|735467.8|734467.8|735467.8|734467.8|735438.8|734438.8|19
1629189790000|2021-08-17 08:43:10|735456.1|734456.1|735447.9|734447.9|735469.2|734469.2|735447.9|734447.9|16
1629189800000|2021-08-17 08:43:20|735450.1|734450.1|735458.9|734458.9|735470.8|734470.8|735450.1|734450.1|19
1629189810000|2021-08-17 08:43:30|735460.1|734460.1|735471.7|734471.7|735486.1|734486.1|735458.2|734458.2|27
1629189820000|2021-08-17 08:43:40|735473.3|734473.3|735471.6|734471.6|735482.2|734482.2|735468.9|734468.9|18
1629189830000|2021-08-17 08:43:50|735469.6|734469.6|735487.9|734487.9|735487.9|734487.9|735468.3|734468.3|16
1629189840000|2021-08-17 08:44:00|735486.9|734486.9|735481.1|734481.1|735486.9|734486.9|735480.8|734480.8|13
1629189850000|2021-08-17 08:44:10|735477.7|734477.7|735477|734477|735477.7|734477.7|735476.5|734476.5|6
1629189860000|2021-08-17 08:44:20|735476.9|734476.9|735999.6|733999.6|735999.6|734477.7|735476.8|733999.6|11
1629189870000|2021-08-17 08:44:30|735483|734483|735490.1|734490.1|735498.4|734498.4|735475.9|734475.9|25
1629189880000|2021-08-17 08:44:40|735488.8|734488.8|735486.7|734486.7|735490.9|734490.9|735486.2|734486.2|15
1629189890000|2021-08-17 08:44:50|735486.1|734486.1|735609.1|734609.1|735624.5|734624.5|735485.3|734485.3|28
1629189900000|2021-08-17 08:45:00|735610.9|734610.9|735578|734578|735610.9|734610.9|735564.2|734564.2|35
1629189910000|2021-08-17 08:45:10|735581.1|734581.1|735595.6|734595.6|735629.3|734629.3|735571.4|734571.4|31
1629189920000|2021-08-17 08:45:20|735594.3|734594.3|735636|734636|735648.9|734648.9|735564.5|734564.5|36
1629189930000|2021-08-17 08:45:30|735655.5|734655.5|735673.7|734673.7|735678.6|734678.6|735628|734628|35
1629189940000|2021-08-17 08:45:40|735675.8|734675.8|735672.1|734672.1|735680.5|734680.5|735661.7|734661.7|22
1629189950000|2021-08-17 08:45:50|735673.4|734673.4|735643.8|734643.8|735673.4|734673.4|735624.8|734624.8|33
1629189960000|2021-08-17 08:46:00|735648.3|734648.3|735633.7|734633.7|735658.8|734658.8|735615.3|734615.3|24
1629189970000|2021-08-17 08:46:10|735634.5|734634.5|735667.3|734667.3|735674.4|734674.4|735623|734623|33
1629189980000|2021-08-17 08:46:20|735665.8|734665.8|735664.9|734664.9|735666.4|734666.4|735659|734659|21
1629189990000|2021-08-17 08:46:30|735663|734663|735672.6|734672.6|735684.5|734684.5|735661|734661|20
1629190000000|2021-08-17 08:46:40|735673.5|734673.5|735669.9|734669.9|735674.7|734674.7|735655.5|734655.5|29
1629190010000|2021-08-17 08:46:50|735668.5|734668.5|735662.8|734662.8|735676|734676|735657.8|734657.8|29
1629190020000|2021-08-17 08:47:00|735662.4|734662.4|735651.3|734651.3|735671|734671|735649.6|734649.6|25
1629190030000|2021-08-17 08:47:10|735653|734653|735659.8|734659.8|735674.1|734674.1|735653|734653|17
1629190040000|2021-08-17 08:47:20|735662.4|734662.4|735665.8|734665.8|735673.8|734673.8|735662|734662|18
1629190050000|2021-08-17 08:47:30|735667.7|734667.7|735669.8|734669.8|735672.8|734672.8|735662.2|734662.2|19
1629190060000|2021-08-17 08:47:40|735671.6|734671.6|735666.8|734666.8|735676.4|734676.4|735666.3|734666.3|17
1629190070000|2021-08-17 08:47:50|735674.2|734674.2|735668.2|734668.2|735674.2|734674.2|735658.8|734658.8|18
1629190080000|2021-08-17 08:48:00|735667.8|734667.8|735694|734694|735694|734694|735667.3|734667.3|19
1629190090000|2021-08-17 08:48:10|735687.4|734687.4|735730.7|734730.7|735735.7|734735.7|735684.5|734684.5|24
1629190100000|2021-08-17 08:48:20|735742.6|734742.6|735743.2|734743.2|735760.6|734760.6|735733.6|734733.6|25
1629190110000|2021-08-17 08:48:30|735745.7|734745.7|735759.1|734759.1|735771.5|734771.5|735742.7|734742.7|24
1629190120000|2021-08-17 08:48:40|735754.6|734754.6|735759.9|734759.9|735771.8|734771.8|735754.6|734754.6|15
1629190130000|2021-08-17 08:48:50|735758.2|734758.2|735736.3|734736.3|735760.9|734760.9|735734.7|734734.7|27
1629190140000|2021-08-17 08:49:00|735735.4|734735.4|735723.1|734723.1|735739.4|734739.4|735721|734721|22
1629190150000|2021-08-17 08:49:10|735724.1|734724.1|735720.2|734720.2|735724.8|734724.8|735718.5|734718.5|15
1629190160000|2021-08-17 08:49:20|735734.6|734734.6|735731.2|734731.2|735734.6|734734.6|735723.6|734723.6|18
1629190170000|2021-08-17 08:49:30|735733.3|734733.3|735683.2|734683.2|735733.4|734733.4|735683.2|734683.2|24
1629190180000|2021-08-17 08:49:40|735673.9|734673.9|735678.5|734678.5|735707.3|734707.3|735673.9|734673.9|30
1629190190000|2021-08-17 08:49:50|735680.9|734680.9|735687.3|734687.3|735704.2|734704.2|735674.9|734674.9|31
1629190200000|2021-08-17 08:50:00|735686.4|734686.4|735733.5|734733.5|736248.7|734752.1|735683.5|734248.7|36
1629190210000|2021-08-17 08:50:10|735726.3|734726.3|735717.9|734717.9|735740.3|734740.3|735716.8|734716.8|35
1629190220000|2021-08-17 08:50:20|735718.3|734718.3|735705.5|734705.5|735727.9|734727.9|735689.3|734689.3|33
1629190230000|2021-08-17 08:50:30|735706.9|734706.9|735649.6|734649.6|735719.6|734719.6|735632.8|734632.8|39
1629190240000|2021-08-17 08:50:40|735648.7|734648.7|735654.9|734654.9|735674.9|734674.9|735637.5|734637.5|35
1629190250000|2021-08-17 08:50:50|735659.2|734659.2|735664|734664|735664.7|734664.7|735658.1|734658.1|20
1629190260000|2021-08-17 08:51:00|735662.2|734662.2|735666|734666|735669.7|734669.7|735640|734640|36
1629190270000|2021-08-17 08:51:10|735663.5|734663.5|735681.9|734681.9|735681.9|734681.9|735658.7|734658.7|30
1629190280000|2021-08-17 08:51:20|735676.5|734676.5|735662.3|734662.3|735676.5|734676.5|735655.7|734655.7|31
1629190290000|2021-08-17 08:51:30|735659.6|734659.6|735655.7|734655.7|735661.9|734661.9|735646.2|734646.2|26
1629190300000|2021-08-17 08:51:40|735656.6|734656.6|735611.5|734611.5|735656.9|734656.9|735598.6|734598.6|30
1629190310000|2021-08-17 08:51:50|735617.6|734617.6|735580.9|734580.9|735617.6|734617.6|735576.8|734576.8|25
1629190320000|2021-08-17 08:52:00|735581.4|734581.4|735577.4|734577.4|735583.5|734583.5|735542.7|734542.7|34
1629190330000|2021-08-17 08:52:10|735577|734577|735485.8|734485.8|735578.8|734578.8|735483.1|734483.1|34
1629190340000|2021-08-17 08:52:20|735487.8|734487.8|735502|734502|735502|734502|735469.6|734469.6|23
1629190350000|2021-08-17 08:52:30|735508.2|734508.2|735489.3|734489.3|735508.2|734508.2|735481.4|734481.4|25
1629190360000|2021-08-17 08:52:40|735488.3|734488.3|735478.5|734478.5|735488.3|734488.3|735478|734478|12
1629190370000|2021-08-17 08:52:50|735477.8|734477.8|735462|734462|735485.5|734485.5|735460.5|734460.5|26
1629190380000|2021-08-17 08:53:00|735465|734465|735436.1|734436.1|735465|734465|735417.3|734417.3|35
1629190390000|2021-08-17 08:53:10|735434.5|734434.5|735428|734428|735436.1|734436.1|735422.4|734422.4|33
1629190400000|2021-08-17 08:53:20|735426.3|734426.3|735388|734388|735430.6|734430.6|735350.4|734350.4|32
1629190410000|2021-08-17 08:53:30|735390.4|734390.4|735397.1|734397.1|735404.6|734404.6|735386.4|734386.4|31
1629190420000|2021-08-17 08:53:40|735396.2|734396.2|735386.9|734386.9|735396.4|734396.4|735385.1|734385.1|26
1629190430000|2021-08-17 08:53:50|735388|734388|735394.7|734394.7|735396.7|734396.7|735384.3|734384.3|27
1629190440000|2021-08-17 08:54:00|735396.2|734396.2|735368.5|734368.5|735396.2|734396.2|735368.5|734368.5|34
1629190450000|2021-08-17 08:54:10|735375.2|734375.2|735333.2|734333.2|735375.2|734375.2|735333.2|734333.2|24
1629190460000|2021-08-17 08:54:20|735334.3|734334.3|735335.5|734335.5|735338.7|734338.7|735333.5|734333.5|20
1629190470000|2021-08-17 08:54:30|735339.4|734339.4|735337.7|734337.7|735339.4|734339.4|735321.5|734321.5|21
1629190480000|2021-08-17 08:54:40|735327.8|734327.8|735334.7|734334.7|735335.9|734335.9|735327.3|734327.3|17
1629190490000|2021-08-17 08:54:50|735333.7|734333.7|735329.1|734329.1|735333.7|734333.7|735329.1|734329.1|10
1629190500000|2021-08-17 08:55:00|735327|734327|735326.5|734326.5|735327.2|734327.2|735326|734326|17
1629190510000|2021-08-17 08:55:10|735340.8|734340.8|735327.3|734327.3|735340.8|734340.8|735308.1|734308.1|19
1629190520000|2021-08-17 08:55:20|735327|734327|735322.2|734322.2|735332.3|734332.3|735317.1|734317.1|27
1629190530000|2021-08-17 08:55:30|735323.5|734323.5|735318|734318|735324.7|734324.7|735304.8|734304.8|26
1629190540000|2021-08-17 08:55:40|735312.7|734312.7|735320.9|734320.9|735324.8|734324.8|735307.1|734307.1|24
1629190550000|2021-08-17 08:55:50|735321.1|734321.1|735308.1|734308.1|735321.6|734321.6|735306.9|734306.9|21
1629190560000|2021-08-17 08:56:00|735318.8|734318.8|735317.9|734317.9|735322.8|734322.8|735297.9|734297.9|21
1629190570000|2021-08-17 08:56:10|735332|734332|735315.7|734315.7|735332|734332|735308.5|734308.5|19
1629190580000|2021-08-17 08:56:20|735314.7|734314.7|735285.6|734285.6|735316.4|734316.4|735282.1|734282.1|23
1629190590000|2021-08-17 08:56:30|735290.2|734290.2|735220.4|734220.4|735292.8|734292.8|735207.1|734207.1|31
1629190600000|2021-08-17 08:56:40|735221.1|734221.1|735219.3|734219.3|735221.1|734221.1|735213.7|734213.7|27
1629190610000|2021-08-17 08:56:50|735219.5|734219.5|735202.1|734202.1|735219.5|734219.5|735199.1|734199.1|23
1629190620000|2021-08-17 08:57:00|735203.4|734203.4|735179|734179|735203.4|734203.4|735174.3|734174.3|28
1629190630000|2021-08-17 08:57:10|735181.5|734181.5|735193.8|734193.8|735195.3|734195.3|735181.5|734181.5|19
1629190640000|2021-08-17 08:57:20|735195.3|734195.3|735225.2|734225.2|735235.4|734235.4|735186.4|734186.4|31
1629190650000|2021-08-17 08:57:30|735219.9|734219.9|735264.8|734264.8|735275.7|734275.7|735219.9|734219.9|29
1629190660000|2021-08-17 08:57:40|735265|734265|735274.4|734274.4|735276|734276|735265|734265|20
1629190670000|2021-08-17 08:57:50|735276.1|734276.1|735325.4|734325.4|735326.2|734326.2|735275.1|734275.1|32
1629190680000|2021-08-17 08:58:00|735315.5|734315.5|735324.2|734324.2|735326.3|734326.3|735302.1|734302.1|29
1629190690000|2021-08-17 08:58:10|735317.6|734317.6|735316.5|734316.5|735320.8|734320.8|735315.6|734315.6|16
1629190700000|2021-08-17 08:58:20|735316.1|734316.1|735301.1|734301.1|735323.1|734323.1|735300.1|734300.1|32
1629190710000|2021-08-17 08:58:30|735300.7|734300.7|735284.9|734284.9|735315.1|734315.1|735279.9|734279.9|23
1629190720000|2021-08-17 08:58:40|735297.7|734297.7|735290|734290|735302.4|734302.4|735283.2|734283.2|29
1629190730000|2021-08-17 08:58:50|735296.3|734296.3|735288.8|734288.8|735300.1|734300.1|735279.3|734279.3|29
1629190740000|2021-08-17 08:59:00|735291.4|734291.4|735280.7|734280.7|735293.9|734293.9|735266|734266|30
1629190750000|2021-08-17 08:59:10|735280.9|734280.9|735262.6|734262.6|735291.8|734291.8|735261.4|734261.4|33
1629190760000|2021-08-17 08:59:20|735262.7|734262.7|735265|734265|735279.3|734279.3|735262|734262|27
1629190770000|2021-08-17 08:59:30|735264.5|734264.5|735264.9|734264.9|735266|734266|735262.8|734262.8|26
1629190780000|2021-08-17 08:59:40|735264.5|734264.5|735278.7|734278.7|735292.6|734292.6|735262.6|734262.6|26
1629190790000|2021-08-17 08:59:50|735267.5|734267.5|735277.1|734277.1|735277.1|734277.1|735267.5|734267.5|29
1629190800000|2021-08-17 09:00:00|735277.3|734277.3|735298.4|734298.4|735307.4|734307.4|735273|734273|36
1629190810000|2021-08-17 09:00:10|735299.4|734299.4|735307.1|734307.1|735315.5|734315.5|735292.7|734292.7|27
1629190820000|2021-08-17 09:00:20|735315.4|734315.4|735307.9|734307.9|735315.4|734315.4|735297.8|734297.8|16
1629190830000|2021-08-17 09:00:30|735308.1|734308.1|735266|734266|735311|734311|735264.7|734264.7|23
1629190840000|2021-08-17 09:00:40|735265.7|734265.7|735274.5|734274.5|735283.6|734283.6|735248.6|734248.6|24
1629190850000|2021-08-17 09:00:50|735279.2|734279.2|735281.6|734281.6|735291.1|734291.1|735277.8|734277.8|23
1629190860000|2021-08-17 09:01:00|735282.3|734282.3|735277.2|734277.2|735286.2|734286.2|735273.7|734273.7|22
1629190870000|2021-08-17 09:01:10|735279.4|734279.4|735281.8|734281.8|735281.8|734281.8|735273.7|734273.7|12
1629190880000|2021-08-17 09:01:20|735268.3|734268.3|735277.8|734277.8|735279.1|734279.1|735268.3|734268.3|6
1629190890000|2021-08-17 09:01:30|735275.6|734275.6|735276.7|734276.7|735278.3|734278.3|735275.3|734275.3|13
1629190900000|2021-08-17 09:01:40|735276.2|734276.2|735296.3|734296.3|735299|734299|735275.7|734275.7|17
1629190910000|2021-08-17 09:01:50|735296.2|734296.2|735291.4|734291.4|735298.4|734298.4|735288.8|734288.8|20
1629190920000|2021-08-17 09:02:00|735328.6|734328.6|735416.6|734416.6|735426.9|734426.9|735328.6|734328.6|34
1629190930000|2021-08-17 09:02:10|735419.3|734419.3|735419.6|734419.6|735426.1|734426.1|735419|734419|25
1629190940000|2021-08-17 09:02:20|735420|734420|735432.8|734432.8|735437.3|734437.3|735417|734417|19
1629190950000|2021-08-17 09:02:30|735461.3|734461.3|735447|734447|735466.8|734466.8|735441.9|734441.9|37
1629190960000|2021-08-17 09:02:40|735448.4|734448.4|735439|734439|735460|734460|735438.2|734438.2|21
1629190970000|2021-08-17 09:02:50|735441.3|734441.3|735432.6|734432.6|735441.3|734441.3|735427.9|734427.9|22
1629190980000|2021-08-17 09:03:00|735431.9|734431.9|735434.2|734434.2|735434.8|734434.8|735429.8|734429.8|19
1629190990000|2021-08-17 09:03:10|735433.6|734433.6|735432.1|734432.1|735434.2|734434.2|735424.4|734424.4|17
1629191000000|2021-08-17 09:03:20|735433|734433|735437.5|734437.5|735439.8|734439.8|735425.9|734425.9|29
1629191010000|2021-08-17 09:03:30|735436.9|734436.9|735435.4|734435.4|735439.8|734439.8|735429.6|734429.6|27
1629191020000|2021-08-17 09:03:40|735434.9|734434.9|735431.5|734431.5|735435.1|734435.1|735430.2|734430.2|19
1629191030000|2021-08-17 09:03:50|735431.9|734431.9|735442.3|734442.3|735446.2|734446.2|735431.9|734431.9|25
1629191040000|2021-08-17 09:04:00|735443.4|734443.4|735441.8|734441.8|735450.8|734450.8|735434.5|734434.5|24
1629191050000|2021-08-17 09:04:10|735441|734441|735458.2|734458.2|735459.3|734459.3|735439.5|734439.5|17
1629191060000|2021-08-17 09:04:20|735457.2|734457.2|735470.1|734470.1|735470.2|734470.2|735457.2|734457.2|23
1629191070000|2021-08-17 09:04:30|735470|734470|735539.6|734539.6|735544.3|734544.3|735470|734470|32
1629191080000|2021-08-17 09:04:40|735541.8|734541.8|735536.5|734536.5|735546.2|734546.2|735532.9|734532.9|31
1629191090000|2021-08-17 09:04:50|735537.4|734537.4|735552.7|734552.7|735557.1|734557.1|735536.6|734536.6|27
1629191100000|2021-08-17 09:05:00|735553.8|734553.8|735602.2|734602.2|735616|734616|735548.8|734548.8|32
1629191110000|2021-08-17 09:05:10|735614.8|734614.8|735616.4|734616.4|735616.4|734616.4|735590.9|734590.9|32
1629191120000|2021-08-17 09:05:20|735616.3|734616.3|735587.8|734587.8|735619.9|734619.9|735587.8|734587.8|36
1629191130000|2021-08-17 09:05:30|735588.3|734588.3|735524.4|734524.4|735605.3|734605.3|735520.9|734520.9|33
1629191140000|2021-08-17 09:05:40|735526.8|734526.8|735479.3|734479.3|735527.3|734527.3|735471.6|734471.6|35
1629191150000|2021-08-17 09:05:50|735480.4|734480.4|735524.9|734524.9|735525.9|734525.9|735480.4|734480.4|33
1629191160000|2021-08-17 09:06:00|735524.6|734524.6|735512.9|734512.9|735535.5|734535.5|735512.6|734512.6|28
1629191170000|2021-08-17 09:06:10|735514|734514|735491.7|734491.7|735514.1|734514.1|735491.1|734491.1|28
1629191180000|2021-08-17 09:06:20|735494.5|734494.5|735474.2|734474.2|735498.8|734498.8|735461.6|734461.6|22
1629191190000|2021-08-17 09:06:30|735476.9|734476.9|735478.3|734478.3|735488.6|734488.6|735476|734476|30
1629191200000|2021-08-17 09:06:40|735483.1|734483.1|735460.6|734460.6|735485.1|734485.1|735445.9|734445.9|33
1629191210000|2021-08-17 09:06:50|735454|734454|735468|734468|735473.6|734473.6|735442|734442|27
1629191220000|2021-08-17 09:07:00|735469.8|734469.8|735372.4|734372.4|735469.8|734469.8|735359.8|734359.8|37
1629191230000|2021-08-17 09:07:10|735358.8|734358.8|735295.8|734295.8|735358.8|734358.8|735291.1|734291.1|36
1629191240000|2021-08-17 09:07:20|735298.3|734298.3|735309.4|734309.4|735345.1|734345.1|735275.9|734275.9|31
1629191250000|2021-08-17 09:07:30|735317.3|734317.3|735348.8|734348.8|735351.6|734351.6|735314.3|734314.3|39
1629191260000|2021-08-17 09:07:40|735345.5|734345.5|735301.3|734301.3|735348.3|734348.3|735279.5|734279.5|27
1629191270000|2021-08-17 09:07:50|735301.5|734301.5|735321.5|734321.5|735335.4|734335.4|735283.9|734283.9|27
1629191280000|2021-08-17 09:08:00|735320.6|734320.6|735317.3|734317.3|735333.4|734333.4|735307.2|734307.2|30
1629191290000|2021-08-17 09:08:10|735329.3|734329.3|735358.9|734358.9|735363.4|734363.4|735301|734301|29
1629191300000|2021-08-17 09:08:20|735358.5|734358.5|735356.1|734356.1|735358.5|734358.5|735338.9|734338.9|26
1629191310000|2021-08-17 09:08:30|735356.5|734356.5|735349.1|734349.1|735372.6|734372.6|735346.1|734346.1|25
1629191320000|2021-08-17 09:08:40|735349.4|734349.4|735291.2|734291.2|735353.4|734353.4|735280.7|734280.7|26
1629191330000|2021-08-17 09:08:50|735293|734293|735291.9|734291.9|735293|734293|735289.9|734289.9|16
1629191340000|2021-08-17 09:09:00|735292|734292|735297.6|734297.6|735298.2|734298.2|735291.6|734291.6|15
1629191350000|2021-08-17 09:09:10|735310.2|734310.2|735303.9|734303.9|735333.1|734333.1|735290.7|734290.7|33
1629191360000|2021-08-17 09:09:20|735301.1|734301.1|735281.4|734281.4|735315.4|734315.4|735279.3|734279.3|34
1629191370000|2021-08-17 09:09:30|735282.8|734282.8|735261.9|734261.9|735285.3|734285.3|735250.3|734250.3|25
1629191380000|2021-08-17 09:09:40|735263.8|734263.8|735273|734273|735273|734273|735207.7|734207.7|35
1629191390000|2021-08-17 09:09:50|735272.7|734272.7|735222.5|734222.5|735272.7|734272.7|735208.5|734208.5|35
1629191400000|2021-08-17 09:10:00|735223|734223|735294.5|734294.5|735294.5|734294.5|735216.1|734216.1|31
1629191410000|2021-08-17 09:10:10|735299.3|734299.3|735287.5|734287.5|735301.6|734301.6|735264.3|734264.3|34
1629191420000|2021-08-17 09:10:20|735290.3|734290.3|735273|734273|735291.1|734291.1|735272.1|734272.1|32
1629191430000|2021-08-17 09:10:30|735271.6|734271.6|735290.3|734290.3|735294.6|734294.6|735271.6|734271.6|23
1629191440000|2021-08-17 09:10:40|735284.9|734284.9|735303|734303|735318.2|734318.2|735284.9|734284.9|28
1629191450000|2021-08-17 09:10:50|735310.2|734310.2|735306.3|734306.3|735347.1|734347.1|735297.5|734297.5|35
1629191460000|2021-08-17 09:11:00|735305.4|734305.4|735312.7|734312.7|735319.8|734319.8|735305.4|734305.4|26
1629191470000|2021-08-17 09:11:10|735315.2|734315.2|735315.5|734315.5|735324.4|734324.4|735310.4|734310.4|23
1629191480000|2021-08-17 09:11:20|735313.6|734313.6|735318.3|734318.3|735344.7|734344.7|735311.3|734311.3|27
1629191490000|2021-08-17 09:11:30|735314.9|734314.9|735338.7|734338.7|735357.5|734357.5|735314.9|734314.9|30
1629191500000|2021-08-17 09:11:40|735334|734334|735362.4|734362.4|735365.1|734365.1|735318.3|734318.3|34
1629191510000|2021-08-17 09:11:50|735372|734372|735378.4|734378.4|735385|734385|735357.5|734357.5|35
1629191520000|2021-08-17 09:12:00|735368.7|734368.7|735326.2|734326.2|735393.4|734393.4|735306|734306|33
1629191530000|2021-08-17 09:12:10|735399.7|734399.7|735382|734382|735399.7|734399.7|735328.2|734328.2|37
1629191540000|2021-08-17 09:12:20|735363.8|734363.8|735357.6|734357.6|735385.8|734385.8|735353.1|734353.1|34
1629191550000|2021-08-17 09:12:30|735365.3|734365.3|735379.2|734379.2|735379.2|734379.2|735361|734361|26
1629191560000|2021-08-17 09:12:40|735377.5|734377.5|735367.1|734367.1|735379.1|734379.1|735361.6|734361.6|14
1629191570000|2021-08-17 09:12:50|735367|734367|735323.6|734323.6|735367|734367|735321.6|734321.6|23
1629191580000|2021-08-17 09:13:00|735327.8|734327.8|735345.4|734345.4|735365.3|734365.3|735316.3|734316.3|35
1629191590000|2021-08-17 09:13:10|735345|734345|735327.9|734327.9|735349.3|734349.3|735325.8|734325.8|27
1629191600000|2021-08-17 09:13:20|735328.1|734328.1|735325.3|734325.3|735335.2|734335.2|735288.1|734288.1|34
1629191610000|2021-08-17 09:13:30|735325.4|734325.4|735357.6|734357.6|735364.6|734364.6|735317.4|734317.4|33
1629191620000|2021-08-17 09:13:40|735346.5|734346.5|735356.9|734356.9|735365.8|734365.8|735346.3|734346.3|29
1629191630000|2021-08-17 09:13:50|735356.2|734356.2|735364.8|734364.8|735368.1|734368.1|735351.8|734351.8|27
1629191640000|2021-08-17 09:14:00|735369.8|734369.8|735347.2|734347.2|735369.8|734369.8|735346.9|734346.9|19
1629191650000|2021-08-17 09:14:10|735353.9|734353.9|735358.3|734358.3|735364.4|734364.4|735353.3|734353.3|28
1629191660000|2021-08-17 09:14:20|735357.5|734357.5|735357.3|734357.3|735361|734361|735356|734356|17
1629191670000|2021-08-17 09:14:30|735357.7|734357.7|735367.8|734367.8|735381.9|734381.9|735352|734352|25
1629191680000|2021-08-17 09:14:40|735378.7|734378.7|735366.6|734366.6|735379|734379|735358.5|734358.5|27
1629191690000|2021-08-17 09:14:50|735376.6|734376.6|735366.3|734366.3|735380.6|734380.6|735359.2|734359.2|30
1629191700000|2021-08-17 09:15:00|735361.2|734361.2|735366|734366|735370.9|734370.9|735353.3|734353.3|31
1629191710000|2021-08-17 09:15:10|735356|734356|735358.7|734358.7|735369.7|734369.7|735353.1|734353.1|36
1629191720000|2021-08-17 09:15:20|735368.7|734368.7|735365.4|734365.4|735370.5|734370.5|735356|734356|30
1629191730000|2021-08-17 09:15:30|735356.5|734356.5|735368.4|734368.4|735369.3|734369.3|735354.2|734354.2|29
1629191740000|2021-08-17 09:15:40|735358.4|734358.4|735354.9|734354.9|735368.8|734368.8|735341.6|734341.6|32
1629191750000|2021-08-17 09:15:50|735342.1|734342.1|735323.5|734323.5|735352.2|734352.2|735310.3|734310.3|29
1629191760000|2021-08-17 09:16:00|735325.5|734325.5|735267.8|734267.8|735326.8|734326.8|735259.2|734259.2|29
1629191770000|2021-08-17 09:16:10|735274|734274|735274.4|734274.4|735280.6|734280.6|735266.7|734266.7|29
1629191780000|2021-08-17 09:16:20|735274.6|734274.6|735275.2|734275.2|735281.8|734281.8|735265.6|734265.6|29
1629191790000|2021-08-17 09:16:30|735277.9|734277.9|735267.6|734267.6|735286.9|734286.9|735263.6|734263.6|32
1629191800000|2021-08-17 09:16:40|735266.6|734266.6|735272|734272|735292|734292|735250.8|734250.8|32
1629191810000|2021-08-17 09:16:50|735271.3|734271.3|735222.7|734222.7|735273.8|734273.8|735208|734208|31
1629191820000|2021-08-17 09:17:00|735226.2|734226.2|735251.3|734251.3|735251.3|734251.3|735212.3|734212.3|37
1629191830000|2021-08-17 09:17:10|735240.3|734240.3|735252.4|734252.4|735257.6|734257.6|735234.1|734234.1|30
1629191840000|2021-08-17 09:17:20|735250.5|734250.5|735234.3|734234.3|735257.2|734257.2|735224.4|734224.4|30
1629191850000|2021-08-17 09:17:30|735231.6|734231.6|735229.4|734229.4|735239.8|734239.8|735217.9|734217.9|34
1629191860000|2021-08-17 09:17:40|735217.1|734217.1|735226.6|734226.6|735232.9|734232.9|735217.1|734217.1|27
1629191870000|2021-08-17 09:17:50|735220.9|734220.9|735210.7|734210.7|735227.8|734227.8|735210.7|734210.7|30
1629191880000|2021-08-17 09:18:00|735211.4|734211.4|735226.1|734226.1|735236.6|734236.6|735211.4|734211.4|34
1629191890000|2021-08-17 09:18:10|735222.3|734222.3|735214.8|734214.8|735233.5|734233.5|735214.8|734214.8|38
1629191900000|2021-08-17 09:18:20|735221|734221|735213.5|734213.5|735229|734229|735199.6|734199.6|26
1629191910000|2021-08-17 09:18:30|735212.4|734212.4|735162|734162|735213.4|734213.4|735157.1|734157.1|29
1629191920000|2021-08-17 09:18:40|735161.2|734161.2|735076.5|734076.5|735172|734172|735059.9|734059.9|39
1629191930000|2021-08-17 09:18:50|735076.4|734076.4|735123.3|734123.3|735140.9|734140.9|735076.4|734076.4|36
1629191940000|2021-08-17 09:19:00|735118.1|734118.1|735105.9|734105.9|735174.3|734174.3|735102.2|734102.2|37
1629191950000|2021-08-17 09:19:10|735108.7|734108.7|735040.5|734040.5|735114.4|734114.4|735031.1|734031.1|35
1629191960000|2021-08-17 09:19:20|735039.7|734039.7|735160.1|734160.1|735163.6|734163.6|735034.5|734034.5|33
1629191970000|2021-08-17 09:19:30|735160.4|734160.4|735082.4|734082.4|735168.7|734168.7|735075.5|734075.5|35
1629191980000|2021-08-17 09:19:40|735080.4|734080.4|735064.5|734064.5|735091.4|734091.4|735062.3|734062.3|37
1629191990000|2021-08-17 09:19:50|735066.5|734066.5|735062.5|734062.5|735073.9|734073.9|735061.9|734061.9|25
1629192000000|2021-08-17 09:20:00|735062.7|734062.7|735059.3|734059.3|735070|734070|735059.3|734059.3|26
1629192010000|2021-08-17 09:20:10|735060.1|734060.1|735078.2|734078.2|735079.9|734079.9|735060.1|734060.1|26
1629192020000|2021-08-17 09:20:20|735077.9|734077.9|735099.6|734099.6|735099.6|734099.6|735071.5|734071.5|32
1629192030000|2021-08-17 09:20:30|735096.3|734096.3|735111.7|734111.7|735117|734117|735095.8|734095.8|27
1629192040000|2021-08-17 09:20:40|735111.6|734111.6|735108.4|734108.4|735121.2|734121.2|735107.7|734107.7|27
1629192050000|2021-08-17 09:20:50|735112.5|734112.5|735079.3|734079.3|735112.5|734112.5|735077.9|734077.9|30
1629192060000|2021-08-17 09:21:00|735088.3|734088.3|735104.9|734104.9|735111.3|734111.3|735083.2|734083.2|31
1629192070000|2021-08-17 09:21:10|735105.2|734105.2|735113.3|734113.3|735118.5|734118.5|735104.7|734104.7|29
1629192080000|2021-08-17 09:21:20|735113.2|734113.2|735115.7|734115.7|735117.9|734117.9|735106.4|734106.4|27
1629192090000|2021-08-17 09:21:30|735114.2|734114.2|735153.6|734153.6|735166|734166|735114.2|734114.2|36
1629192100000|2021-08-17 09:21:40|735153.3|734153.3|735190.6|734190.6|735199.5|734199.5|735153.3|734153.3|34
1629192110000|2021-08-17 09:21:50|735190.5|734190.5|735201.4|734201.4|735225.6|734225.6|735190.5|734190.5|34
1629192120000|2021-08-17 09:22:00|735200.7|734200.7|735126.1|734126.1|735206.5|734206.5|735121.5|734121.5|35
1629192130000|2021-08-17 09:22:10|735116.5|734116.5|735130.5|734130.5|735139.1|734139.1|735111.9|734111.9|33
1629192140000|2021-08-17 09:22:20|735131.3|734131.3|735067.6|734067.6|735132.8|734132.8|735038.6|734038.6|32
1629192150000|2021-08-17 09:22:30|735065.5|734065.5|735075.5|734075.5|735087.1|734087.1|735060.5|734060.5|35
1629192160000|2021-08-17 09:22:40|735075.1|734075.1|735117.7|734117.7|735124.8|734124.8|735072.9|734072.9|34
1629192170000|2021-08-17 09:22:50|735117|734117|735121.6|734121.6|735129.4|734129.4|735093.4|734093.4|33
1629192180000|2021-08-17 09:23:00|735108.7|734108.7|735080|734080|735119.9|734119.9|735079.2|734079.2|37
1629192190000|2021-08-17 09:23:10|735075.2|734075.2|735123.2|734123.2|735129|734129|735075.2|734075.2|35
1629192200000|2021-08-17 09:23:20|735121.6|734121.6|735225.5|734225.5|735272.1|734272.1|735098|734098|33
1629192210000|2021-08-17 09:23:30|735248.7|734248.7|735268.4|734268.4|735279.1|734279.1|735228.5|734228.5|35
1629192220000|2021-08-17 09:23:40|735264.6|734264.6|735269.3|734269.3|735278.9|734278.9|735263.5|734263.5|30
1629192230000|2021-08-17 09:23:50|735269.6|734269.6|735270.2|734270.2|735270.2|734270.2|735263.2|734263.2|17
1629192240000|2021-08-17 09:24:00|735259|734259|735217|734217|735264.8|734264.8|735215.7|734215.7|26
1629192250000|2021-08-17 09:24:10|735218.1|734218.1|735166|734166|735220.8|734220.8|735152|734152|28
1629192260000|2021-08-17 09:24:20|735161|734161|735238.4|734238.4|735238.4|734238.4|735134.3|734134.3|30
1629192270000|2021-08-17 09:24:30|735238.7|734238.7|735253.8|734253.8|735277|734277|735228.7|734228.7|39
1629192280000|2021-08-17 09:24:40|735263.8|734263.8|735369.7|734369.7|735369.7|734369.7|735263.8|734263.8|38
1629192290000|2021-08-17 09:24:50|735327.4|734327.4|735339.6|734339.6|735339.6|734339.6|735228.9|734228.9|35
1629192300000|2021-08-17 09:25:00|735351.2|734351.2|735410.8|734410.8|735411.9|734411.9|735334.2|734334.2|35
1629192310000|2021-08-17 09:25:10|735392.5|734392.5|735464|734464|735465|734465|735357.8|734357.8|32
1629192320000|2021-08-17 09:25:20|735469.2|734469.2|735483.4|734483.4|735491.5|734491.5|735466.5|734466.5|30
1629192330000|2021-08-17 09:25:30|735483.5|734483.5|735506.1|734506.1|735513.3|734513.3|735479.8|734479.8|24
1629192340000|2021-08-17 09:25:40|735497.2|734497.2|735505|734505|735535.9|734535.9|735473.8|734473.8|31
1629192350000|2021-08-17 09:25:50|735493.9|734493.9|735472.8|734472.8|735527.8|734527.8|735459|734459|31
1629192360000|2021-08-17 09:26:00|735476.6|734476.6|735493|734493|735497.4|734497.4|735456.2|734456.2|26
1629192370000|2021-08-17 09:26:10|735510.9|734510.9|735516.2|734516.2|735562.1|734562.1|735510.9|734510.9|27
1629192380000|2021-08-17 09:26:20|735518.6|734518.6|735555.5|734555.5|735565.3|734565.3|735518.6|734518.6|32
1629192390000|2021-08-17 09:26:30|735559.4|734559.4|735545.9|734545.9|735564.3|734564.3|735534.3|734534.3|27
1629192400000|2021-08-17 09:26:40|735529.3|734529.3|735493.5|734493.5|735541.8|734541.8|735475.6|734475.6|33
1629192410000|2021-08-17 09:26:50|735494.2|734494.2|735504.1|734504.1|735528|734528|735494.2|734494.2|28
1629192420000|2021-08-17 09:27:00|735497.1|734497.1|735591.4|734591.4|735591.4|734591.4|735482.5|734482.5|29
1629192430000|2021-08-17 09:27:10|735569.8|734569.8|735466.4|734466.4|735569.8|734569.8|735459.4|734459.4|31
1629192440000|2021-08-17 09:27:20|735408|734408|735349.9|734349.9|735408|734408|735345.7|734345.7|28
1629192450000|2021-08-17 09:27:30|735347.6|734347.6|735332.3|734332.3|735347.6|734347.6|735324.9|734324.9|24
1629192460000|2021-08-17 09:27:40|735329.6|734329.6|735346|734346|735346|734346|735316.2|734316.2|27
1629192470000|2021-08-17 09:27:50|735357.7|734357.7|735350.4|734350.4|735366.6|734366.6|735346.3|734346.3|31
1629192480000|2021-08-17 09:28:00|735349.9|734349.9|735285.1|734285.1|735355.7|734355.7|735285.1|734285.1|29
1629192490000|2021-08-17 09:28:10|735284.7|734284.7|735282.7|734282.7|735299.9|734299.9|735259.2|734259.2|34
1629192500000|2021-08-17 09:28:20|735288.7|734288.7|735287|734287|735288.7|734288.7|735275.8|734275.8|27
1629192510000|2021-08-17 09:28:30|735280.4|734280.4|735233.3|734233.3|735288.8|734288.8|735233.3|734233.3|28
1629192520000|2021-08-17 09:28:40|735276|734276|735258.5|734258.5|735290.1|734290.1|735244.7|734244.7|24
1629192530000|2021-08-17 09:28:50|735276.1|734276.1|735274|734274|735276.1|734276.1|735243.5|734243.5|29
1629192540000|2021-08-17 09:29:00|735268.2|734268.2|735272.2|734272.2|735286.6|734286.6|735257.7|734257.7|24
1629192550000|2021-08-17 09:29:10|735262.2|734262.2|735258.5|734258.5|735290.6|734290.6|735246.4|734246.4|28
1629192560000|2021-08-17 09:29:20|735248.2|734248.2|735365.6|734365.6|735365.6|734365.6|735248.2|734248.2|26
1629192570000|2021-08-17 09:29:30|735366.5|734366.5|735466.3|734466.3|735478.5|734478.5|735290.7|734290.7|35
1629192580000|2021-08-17 09:29:40|735474.2|734474.2|735404.5|734404.5|735474.2|734474.2|735393.3|734393.3|27
1629192590000|2021-08-17 09:29:50|735406.2|734406.2|735452.5|734452.5|735465.8|734465.8|735406.2|734406.2|19
1629192600000|2021-08-17 09:30:00|735453|734453|735462.1|734462.1|735464.5|734464.5|735442|734442|17
1629192610000|2021-08-17 09:30:10|735447.9|734447.9|735408.5|734408.5|735447.9|734447.9|735356.9|734356.9|26
1629192620000|2021-08-17 09:30:20|735405.9|734405.9|735368|734368|735405.9|734405.9|735359.4|734359.4|31
1629192630000|2021-08-17 09:30:30|735367.5|734367.5|735414.7|734414.7|735424.5|734424.5|735367.5|734367.5|31
1629192640000|2021-08-17 09:30:40|735411.8|734411.8|735447.7|734447.7|735451.4|734451.4|735411.8|734411.8|32
1629192650000|2021-08-17 09:30:50|735444.8|734444.8|735419.5|734419.5|735448.6|734448.6|735418.2|734418.2|22
1629192660000|2021-08-17 09:31:00|735424.1|734424.1|735448.4|734448.4|735460.9|734460.9|735420.9|734420.9|25
1629192670000|2021-08-17 09:31:10|735444.3|734444.3|735391.5|734391.5|735464.6|734464.6|735388|734388|24
1629192680000|2021-08-17 09:31:20|735402.5|734402.5|735394.9|734394.9|735402.5|734402.5|735388|734388|20
1629192690000|2021-08-17 09:31:30|735392.8|734392.8|735396.6|734396.6|735398.9|734398.9|735389.6|734389.6|23
1629192700000|2021-08-17 09:31:40|735397|734397|735520.9|734520.9|735530.7|734530.7|735397|734397|35
1629192710000|2021-08-17 09:31:50|735509.3|734509.3|735493.4|734493.4|735519.7|734519.7|735493.4|734493.4|32
1629192720000|2021-08-17 09:32:00|735492.8|734492.8|735515.7|734515.7|735516.6|734516.6|735464.7|734464.7|28
1629192730000|2021-08-17 09:32:10|735513.8|734513.8|735507.6|734507.6|735523.9|734523.9|735504.2|734504.2|27
1629192740000|2021-08-17 09:32:20|735505.3|734505.3|735503.2|734503.2|735512.6|734512.6|735498.5|734498.5|27
1629192750000|2021-08-17 09:32:30|735503.3|734503.3|735507.4|734507.4|735509.5|734509.5|735494.9|734494.9|29
1629192760000|2021-08-17 09:32:40|735500.6|734500.6|735479.5|734479.5|735513.3|734513.3|735479.5|734479.5|27
1629192770000|2021-08-17 09:32:50|735488.2|734488.2|735503.8|734503.8|735514.7|734514.7|735479|734479|27
1629192780000|2021-08-17 09:33:00|735512.4|734512.4|735458|734458|735515.5|734515.5|735412.2|734412.2|34
1629192790000|2021-08-17 09:33:10|735450.9|734450.9|735449.1|734449.1|735454.8|734454.8|735448.9|734448.9|16
1629192800000|2021-08-17 09:33:20|735447.9|734447.9|735445.7|734445.7|735469.8|734469.8|735445.7|734445.7|26
1629192810000|2021-08-17 09:33:30|735447.2|734447.2|735431.5|734431.5|735471.7|734471.7|735431.5|734431.5|22
1629192820000|2021-08-17 09:33:40|735436.8|734436.8|735442.4|734442.4|735447.5|734447.5|735435.9|734435.9|10
1629192830000|2021-08-17 09:33:50|735441.1|734441.1|735451|734451|735451|734451|735437.9|734437.9|12
1629192840000|2021-08-17 09:34:00|735447|734447|735406.6|734406.6|735450.6|734450.6|735387.6|734387.6|23
1629192850000|2021-08-17 09:34:10|735427.9|734427.9|735440.2|734440.2|735440.2|734440.2|735416.6|734416.6|36
1629192860000|2021-08-17 09:34:20|735437.5|734437.5|735400.9|734400.9|735437.5|734437.5|735376.6|734376.6|27
1629192870000|2021-08-17 09:34:30|735412.3|734412.3|735387.3|734387.3|735421.3|734421.3|735380.9|734380.9|33
1629192880000|2021-08-17 09:34:40|735384.4|734384.4|735394.6|734394.6|735413.6|734413.6|735383|734383|29
1629192890000|2021-08-17 09:34:50|735399.3|734399.3|735401.3|734401.3|735417.9|734417.9|735376|734376|34
1629192900000|2021-08-17 09:35:00|735389|734389|735391.7|734391.7|735401.9|734401.9|735378.7|734378.7|34
1629192910000|2021-08-17 09:35:10|735386.4|734386.4|735397.7|734397.7|735415.1|734415.1|735367.9|734367.9|26
1629192920000|2021-08-17 09:35:20|735395.5|734395.5|735390.5|734390.5|735398.1|734398.1|735382.1|734382.1|15
1629192930000|2021-08-17 09:35:30|735393.1|734393.1|735397.4|734397.4|735403.8|734403.8|735387.2|734387.2|22
1629192940000|2021-08-17 09:35:40|735399.3|734399.3|735407.3|734407.3|735420.6|734420.6|735397.9|734397.9|25
1629192950000|2021-08-17 09:35:50|735403.1|734403.1|735436.2|734436.2|735441.9|734441.9|735403.1|734403.1|23
1629192960000|2021-08-17 09:36:00|735436.5|734436.5|735430.5|734430.5|735437.4|734437.4|735425.4|734425.4|22
1629192970000|2021-08-17 09:36:10|735430.3|734430.3|735391.5|734391.5|735430.3|734430.3|735384.9|734384.9|30
1629192980000|2021-08-17 09:36:20|735391.1|734391.1|735401.2|734401.2|735405.1|734405.1|735389.5|734389.5|24
1629192990000|2021-08-17 09:36:30|735403.2|734403.2|735380.1|734380.1|735407.9|734407.9|735380.1|734380.1|27
1629193000000|2021-08-17 09:36:40|735384.3|734384.3|735396.3|734396.3|735420.4|734420.4|735383.1|734383.1|26
1629193010000|2021-08-17 09:36:50|735409.1|734409.1|735404|734404|735413.3|734413.3|735400.6|734400.6|17
1629193020000|2021-08-17 09:37:00|735408.8|734408.8|735405.6|734405.6|735409.2|734409.2|735399.5|734399.5|28
1629193030000|2021-08-17 09:37:10|735404.8|734404.8|735408.7|734408.7|735414.9|734414.9|735403.1|734403.1|25
1629193040000|2021-08-17 09:37:20|735407.4|734407.4|735382.4|734382.4|735413.4|734413.4|735377.2|734377.2|26
1629193050000|2021-08-17 09:37:30|735381.7|734381.7|735387.8|734387.8|735391.3|734391.3|735381.2|734381.2|27
1629193060000|2021-08-17 09:37:40|735392.6|734392.6|735397.2|734397.2|735416.8|734416.8|735373.4|734373.4|31
1629193070000|2021-08-17 09:37:50|735406|734406|735346.2|734346.2|735413|734413|735341.5|734341.5|31
1629193080000|2021-08-17 09:38:00|735344.5|734344.5|735356.4|734356.4|735375.4|734375.4|735343.8|734343.8|25
1629193090000|2021-08-17 09:38:10|735365.9|734365.9|735366.4|734366.4|735378.3|734378.3|735363.2|734363.2|14
1629193100000|2021-08-17 09:38:20|735371.2|734371.2|735366.4|734366.4|735371.2|734371.2|735362.2|734362.2|18
1629193110000|2021-08-17 09:38:30|735378.9|734378.9|735392.7|734392.7|735392.7|734392.7|735368|734368|26
1629193120000|2021-08-17 09:38:40|735372.3|734372.3|735381.8|734381.8|735387.6|734387.6|735372.3|734372.3|24
1629193130000|2021-08-17 09:38:50|735379.6|734379.6|735379.7|734379.7|735388.5|734388.5|735362.9|734362.9|32
1629193140000|2021-08-17 09:39:00|735385.5|734385.5|735416.7|734416.7|735419.5|734419.5|735381.4|734381.4|20
1629193150000|2021-08-17 09:39:10|735414.4|734414.4|735374|734374|735414.4|734414.4|735373.6|734373.6|25
1629193160000|2021-08-17 09:39:20|735378.3|734378.3|735402.3|734402.3|735405.8|734405.8|735377.4|734377.4|33
1629193170000|2021-08-17 09:39:30|735402.9|734402.9|735372.5|734372.5|735402.9|734402.9|735363.9|734363.9|26
1629193180000|2021-08-17 09:39:40|735360.3|734360.3|735368.5|734368.5|735372.1|734372.1|735353.6|734353.6|25
1629193190000|2021-08-17 09:39:50|735361|734361|735351|734351|735361.5|734361.5|735342.2|734342.2|22
1629193200000|2021-08-17 09:40:00|735355.5|734355.5|735350.8|734350.8|735355.5|734355.5|735350.7|734350.7|13
1629193210000|2021-08-17 09:40:10|735350.7|734350.7|735350.1|734350.1|735353.7|734353.7|735349.3|734349.3|9
1629193220000|2021-08-17 09:40:20|735342.6|734342.6|735348.1|734348.1|735354.9|734354.9|735342.6|734342.6|21
1629193230000|2021-08-17 09:40:30|735342.8|734342.8|735346.5|734346.5|735379.1|734379.1|735326.5|734326.5|18
1629193240000|2021-08-17 09:40:40|735340.3|734340.3|735365.6|734365.6|735371|734371|735339.2|734339.2|18
1629193250000|2021-08-17 09:40:50|735371.4|734371.4|735376.4|734376.4|735380.8|734380.8|735362.4|734362.4|27
1629193260000|2021-08-17 09:41:00|735377.3|734377.3|735384.3|734384.3|735393.3|734393.3|735370|734370|28
1629193270000|2021-08-17 09:41:10|735383.3|734383.3|735366.1|734366.1|735397|734397|735352.5|734352.5|29
1629193280000|2021-08-17 09:41:20|735368.6|734368.6|735372.2|734372.2|735380.1|734380.1|735364.9|734364.9|16
1629193290000|2021-08-17 09:41:30|735372.5|734372.5|735375.5|734375.5|735382.3|734382.3|735370.4|734370.4|16
1629193300000|2021-08-17 09:41:40|735367.1|734367.1|735367.8|734367.8|735369.7|734369.7|735363.4|734363.4|16
1629193310000|2021-08-17 09:41:50|735362|734362|735370.4|734370.4|735372.1|734372.1|735362|734362|20
1629193320000|2021-08-17 09:42:00|735369.1|734369.1|735371.3|734371.3|735372.8|734372.8|735362.4|734362.4|18
1629193330000|2021-08-17 09:42:10|735364.7|734364.7|735397.5|734397.5|735425.6|734425.6|735355.5|734355.5|27
1629193340000|2021-08-17 09:42:20|735394|734394|735394.3|734394.3|735401.5|734401.5|735392.5|734392.5|17
1629193350000|2021-08-17 09:42:30|735394.2|734394.2|735415.9|734415.9|735425.7|734425.7|735394.2|734394.2|16
1629193360000|2021-08-17 09:42:40|735414.1|734414.1|735400.2|734400.2|735414.1|734414.1|735391.7|734391.7|25
1629193370000|2021-08-17 09:42:50|735396.4|734396.4|735398|734398|735405.8|734405.8|735390.3|734390.3|12
1629193380000|2021-08-17 09:43:00|735398.6|734398.6|735403.9|734403.9|735403.9|734403.9|735393.6|734393.6|13
1629193390000|2021-08-17 09:43:10|735397.1|734397.1|735400.4|734400.4|735417.2|734417.2|735395.8|734395.8|20
1629193400000|2021-08-17 09:43:20|735401.2|734401.2|735399.9|734399.9|735404.5|734404.5|735397.5|734397.5|17
1629193410000|2021-08-17 09:43:30|735400.3|734400.3|735388.2|734388.2|735401.5|734401.5|735387.4|734387.4|11
1629193420000|2021-08-17 09:43:40|735397.4|734397.4|735398.1|734398.1|735405.5|734405.5|735387.9|734387.9|20
1629193430000|2021-08-17 09:43:50|735388.6|734388.6|735387.7|734387.7|735397.7|734397.7|735382.5|734382.5|19
1629193440000|2021-08-17 09:44:00|735385.3|734385.3|735379.5|734379.5|735394.3|734394.3|735371|734371|22
1629193450000|2021-08-17 09:44:10|735379.7|734379.7|735384.5|734384.5|735392.2|734392.2|735379.3|734379.3|18
1629193460000|2021-08-17 09:44:20|735386.3|734386.3|735386.6|734386.6|735395.6|734395.6|735383|734383|20
1629193470000|2021-08-17 09:44:30|735393|734393|735388.5|734388.5|735393.6|734393.6|735383.8|734383.8|21
1629193480000|2021-08-17 09:44:40|735388.6|734388.6|735410.3|734410.3|735425.2|734425.2|735385|734385|20
1629193490000|2021-08-17 09:44:50|735409.2|734409.2|735412.8|734412.8|735426|734426|735409|734409|20
1629193500000|2021-08-17 09:45:00|735409.1|734409.1|735420|734420|735420|734420|735408.1|734408.1|10
1629193510000|2021-08-17 09:45:10|735418.2|734418.2|735406.1|734406.1|735919.7|734426.5|735399.1|733919.7|18
1629193520000|2021-08-17 09:45:20|735403.9|734403.9|735404.5|734404.5|735404.7|734404.7|735364.5|734364.5|21
1629193530000|2021-08-17 09:45:30|735399.6|734399.6|735403.4|734403.4|735409.5|734409.5|735399.6|734399.6|23
1629193540000|2021-08-17 09:45:40|735411.1|734411.1|735403.5|734403.5|735414.2|734414.2|735391.7|734391.7|30
1629193550000|2021-08-17 09:45:50|735402.4|734402.4|735414.9|734414.9|735414.9|734414.9|735400.8|734400.8|19
1629193560000|2021-08-17 09:46:00|735413.6|734413.6|735411.2|734411.2|735413.6|734413.6|735406.8|734406.8|13
1629193570000|2021-08-17 09:46:10|735414.6|734414.6|735417.8|734417.8|735421.1|734421.1|735413|734413|14
1629193580000|2021-08-17 09:46:20|735415|734415|735420|734420|735428.9|734428.9|735412.9|734412.9|34
1629193590000|2021-08-17 09:46:30|735421.4|734421.4|735400|734400|735421.4|734421.4|735388.4|734388.4|20
1629193600000|2021-08-17 09:46:40|735399.8|734399.8|735408.2|734408.2|735410.1|734410.1|735373.6|734373.6|19
1629193610000|2021-08-17 09:46:50|735407.9|734407.9|735394.4|734394.4|735407.9|734407.9|735393.6|734393.6|14
1629193620000|2021-08-17 09:47:00|735394.3|734394.3|735432.1|734432.1|735443.6|734443.6|735393.2|734393.2|26
1629193630000|2021-08-17 09:47:10|735432.4|734432.4|735431.7|734431.7|735439|734439|735425.1|734425.1|18
1629193640000|2021-08-17 09:47:20|735431.5|734431.5|735432.5|734432.5|735433.4|734433.4|735430.1|734430.1|13
1629193650000|2021-08-17 09:47:30|735431.5|734431.5|735433.3|734433.3|735440.9|734440.9|735429.4|734429.4|23
1629193660000|2021-08-17 09:47:40|735430.7|734430.7|735421.7|734421.7|735435|734435|735421.7|734421.7|26
1629193670000|2021-08-17 09:47:50|735425.4|734425.4|735440.3|734440.3|735448.7|734448.7|735422.7|734422.7|24
1629193680000|2021-08-17 09:48:00|735440.4|734440.4|735449.8|734449.8|735449.9|734449.9|735437.5|734437.5|23
1629193690000|2021-08-17 09:48:10|735450.4|734450.4|735448.7|734448.7|735450.4|734450.4|735446|734446|17
1629193700000|2021-08-17 09:48:20|735453.4|734453.4|735444.7|734444.7|735453.4|734453.4|735444.3|734444.3|11
1629193710000|2021-08-17 09:48:30|735444.8|734444.8|735463.4|734463.4|735480.5|734480.5|735441.9|734441.9|21
1629193720000|2021-08-17 09:48:40|735466.8|734466.8|735473.1|734473.1|735480.5|734480.5|735463.1|734463.1|24
1629193730000|2021-08-17 09:48:50|735455.8|734455.8|735457.1|734457.1|735462.5|734462.5|735435.6|734435.6|27
1629193740000|2021-08-17 09:49:00|735457.5|734457.5|735454.1|734454.1|735459.5|734459.5|735452.9|734452.9|16
1629193750000|2021-08-17 09:49:10|735465|734465|735431.7|734431.7|735465|734465|735431.7|734431.7|19
1629193760000|2021-08-17 09:49:20|735442|734442|735430.4|734430.4|735442.3|734442.3|735430|734430|16
1629193770000|2021-08-17 09:49:30|735429.6|734429.6|735434.4|734434.4|735434.4|734434.4|735427|734427|13
1629193780000|2021-08-17 09:49:40|735441.1|734441.1|735384.8|734384.8|735441.1|734441.1|735379.8|734379.8|23
1629193790000|2021-08-17 09:49:50|735392|734392|735322.1|734322.1|735395.8|734395.8|735314.5|734314.5|28
1629193800000|2021-08-17 09:50:00|735327.5|734327.5|735305.6|734305.6|735827.4|734331.4|735296.8|733827.4|33
1629193810000|2021-08-17 09:50:10|735300.5|734300.5|735305.5|734305.5|735324.3|734324.3|735289.4|734289.4|25
1629193820000|2021-08-17 09:50:20|735331.1|734331.1|735354.8|734354.8|735371.1|734371.1|735322.4|734322.4|25
1629193830000|2021-08-17 09:50:30|735350.7|734350.7|735370.1|734370.1|735379.1|734379.1|735350.7|734350.7|27
1629193840000|2021-08-17 09:50:40|735368.9|734368.9|735380.2|734380.2|735390|734390|735354.9|734354.9|21
1629193850000|2021-08-17 09:50:50|735378.6|734378.6|735385.7|734385.7|735395|734395|735371.7|734371.7|17
1629193860000|2021-08-17 09:51:00|735390.3|734390.3|735414.9|734414.9|735420.8|734420.8|735390.3|734390.3|25
1629193870000|2021-08-17 09:51:10|735420.7|734420.7|735386.3|734386.3|735420.7|734420.7|735386.3|734386.3|21
1629193880000|2021-08-17 09:51:20|735385.5|734385.5|735374|734374|735390.8|734390.8|735371.4|734371.4|13
1629193890000|2021-08-17 09:51:30|735373.6|734373.6|735377.7|734377.7|735383.7|734383.7|735373.6|734373.6|15
1629193900000|2021-08-17 09:51:40|735375.4|734375.4|735389.7|734389.7|735421.8|734421.8|735371.6|734371.6|27
1629193910000|2021-08-17 09:51:50|735384.4|734384.4|735392|734392|735397.6|734397.6|735372.9|734372.9|28
1629193920000|2021-08-17 09:52:00|735388.7|734388.7|735359|734359|735389.4|734389.4|735359|734359|35
1629193930000|2021-08-17 09:52:10|735369.9|734369.9|735392.8|734392.8|735392.8|734392.8|735353.3|734353.3|33
1629193940000|2021-08-17 09:52:20|735390.4|734390.4|735390.4|734390.4|735393.2|734393.2|735374.2|734374.2|33
1629193950000|2021-08-17 09:52:30|735390.3|734390.3|735324.4|734324.4|735393.4|734393.4|735312.9|734312.9|30
1629193960000|2021-08-17 09:52:40|735323.2|734323.2|735331.8|734331.8|735344|734344|735323.2|734323.2|34
1629193970000|2021-08-17 09:52:50|735337.8|734337.8|735315.5|734315.5|735337.8|734337.8|735309.9|734309.9|32
1629193980000|2021-08-17 09:53:00|735312.3|734312.3|735286.2|734286.2|735819.8|734323.7|735284.7|733819.8|30
1629193990000|2021-08-17 09:53:10|735283.9|734283.9|735307.6|734307.6|735311.8|734311.8|735283.9|734283.9|35
1629194000000|2021-08-17 09:53:20|735310.5|734310.5|735303.9|734303.9|735310.5|734310.5|735301.9|734301.9|21
1629194010000|2021-08-17 09:53:30|735303.5|734303.5|735306|734306|735308.4|734308.4|735303.1|734303.1|13
1629194020000|2021-08-17 09:53:40|735306.9|734306.9|735313|734313|735326.1|734326.1|735306.3|734306.3|13
1629194030000|2021-08-17 09:53:50|735313.4|734313.4|735318.5|734318.5|735339.5|734339.5|735313.4|734313.4|32
1629194040000|2021-08-17 09:54:00|735307.1|734307.1|735319.5|734319.5|735320|734320|735306.1|734306.1|25
1629194050000|2021-08-17 09:54:10|735320.1|734320.1|735340.8|734340.8|735341.7|734341.7|735315.8|734315.8|33
1629194060000|2021-08-17 09:54:20|735337.5|734337.5|735302.9|734302.9|735337.5|734337.5|735302.9|734302.9|28
1629194070000|2021-08-17 09:54:30|735305.3|734305.3|735273.8|734273.8|735306.8|734306.8|735268.6|734268.6|19
1629194080000|2021-08-17 09:54:40|735272.8|734272.8|735246.2|734246.2|735279.6|734279.6|735240.6|734240.6|28
1629194090000|2021-08-17 09:54:50|735245.7|734245.7|735264.9|734264.9|735295.7|734295.7|735240.2|734240.2|30
1629194100000|2021-08-17 09:55:00|735264|734264|735283.4|734283.4|735286.4|734286.4|735264|734264|23
1629194110000|2021-08-17 09:55:10|735279.6|734279.6|735258.6|734258.6|735279.7|734279.7|735256|734256|20
1629194120000|2021-08-17 09:55:20|735260.9|734260.9|735245.7|734245.7|735260.9|734260.9|735244.7|734244.7|20
1629194130000|2021-08-17 09:55:30|735241.1|734241.1|735235.7|734235.7|735241.1|734241.1|735231.2|734231.2|20
1629194140000|2021-08-17 09:55:40|735235.8|734235.8|735235.8|734235.8|735239.2|734239.2|735233.2|734233.2|16
1629194150000|2021-08-17 09:55:50|735234.9|734234.9|735235.9|734235.9|735235.9|734235.9|735232.5|734232.5|15
1629194160000|2021-08-17 09:56:00|735234.9|734234.9|735236.6|734236.6|735236.6|734236.6|735230.5|734230.5|22
1629194170000|2021-08-17 09:56:10|735236.7|734236.7|735234.3|734234.3|735239|734239|735231.9|734231.9|21
1629194180000|2021-08-17 09:56:20|735238.5|734238.5|735242|734242|735244.1|734244.1|735232.8|734232.8|25
1629194190000|2021-08-17 09:56:30|735243|734243|735240.1|734240.1|735243|734243|735236.9|734236.9|12
1629194200000|2021-08-17 09:56:40|735239.4|734239.4|735235.2|734235.2|735240.3|734240.3|735234.5|734234.5|20
1629194210000|2021-08-17 09:56:50|735236.2|734236.2|735222.3|734222.3|735248.9|734248.9|735207.7|734207.7|31
1629194220000|2021-08-17 09:57:00|735227.5|734227.5|735229.9|734229.9|735235.4|734235.4|735219.7|734219.7|28
1629194230000|2021-08-17 09:57:10|735225.6|734225.6|735203.5|734203.5|735229.2|734229.2|735192.4|734192.4|29
1629194240000|2021-08-17 09:57:20|735208.4|734208.4|735222.7|734222.7|735225.8|734225.8|735207.8|734207.8|32
1629194250000|2021-08-17 09:57:30|735224.6|734224.6|735219.1|734219.1|735230.2|734230.2|735213.9|734213.9|28
1629194260000|2021-08-17 09:57:40|735219.4|734219.4|735220.4|734220.4|735227.5|734227.5|735212.2|734212.2|33
1629194270000|2021-08-17 09:57:50|735215.6|734215.6|735052.2|734052.2|735224.2|734224.2|735052.2|734052.2|35
1629194280000|2021-08-17 09:58:00|735056.1|734056.1|735083.1|734083.1|735087|734087|735046.3|734046.3|37
1629194290000|2021-08-17 09:58:10|735084.5|734084.5|735104.5|734104.5|735113.1|734113.1|735069.1|734069.1|27
1629194300000|2021-08-17 09:58:20|735109.7|734109.7|735116|734116|735117.4|734117.4|735103.5|734103.5|24
1629194310000|2021-08-17 09:58:30|735117|734117|735075.7|734075.7|735174.5|734174.5|735075.7|734075.7|22
1629194320000|2021-08-17 09:58:40|735077.6|734077.6|735089.2|734089.2|735091.7|734091.7|735070.5|734070.5|28
1629194330000|2021-08-17 09:58:50|735089.6|734089.6|735127.9|734127.9|735138.8|734138.8|735089.6|734089.6|31
1629194340000|2021-08-17 09:59:00|735128.4|734128.4|735146.3|734146.3|735152.5|734152.5|735125|734125|25
1629194350000|2021-08-17 09:59:10|735154.5|734154.5|735149.2|734149.2|735161.1|734161.1|735148|734148|32
1629194360000|2021-08-17 09:59:20|735148.5|734148.5|735156.7|734156.7|735161|734161|735148.5|734148.5|25
1629194370000|2021-08-17 09:59:30|735157.8|734157.8|735137.2|734137.2|735157.8|734157.8|735135|734135|20
1629194380000|2021-08-17 09:59:40|735138.1|734138.1|735137.4|734137.4|735142.6|734142.6|735135|734135|16
1629194390000|2021-08-17 09:59:50|735139.1|734139.1|735136.8|734136.8|735139.5|734139.5|735132.9|734132.9|19
1629194400000|2021-08-17 10:00:00|735133.7|734133.7|735061.1|734061.1|735133.7|734133.7|735041.8|734041.8|33
1629194410000|2021-08-17 10:00:10|735062.1|734062.1|735054.5|734054.5|735075.7|734075.7|735046.9|734046.9|32
1629194420000|2021-08-17 10:00:20|735049.2|734049.2|735176.9|734176.9|735180.4|734180.4|735046.5|734046.5|36
1629194430000|2021-08-17 10:00:30|735179.5|734179.5|735189.9|734189.9|735189.9|734189.9|735164.7|734164.7|37
1629194440000|2021-08-17 10:00:40|735180.4|734180.4|735183.3|734183.3|735190.6|734190.6|735152.5|734152.5|35
1629194450000|2021-08-17 10:00:50|735181.9|734181.9|735159.7|734159.7|735181.9|734181.9|735158.1|734158.1|31
1629194460000|2021-08-17 10:01:00|735162|734162|735154.4|734154.4|735169|734169|735154.4|734154.4|26
1629194470000|2021-08-17 10:01:10|735152.2|734152.2|735136.9|734136.9|735161.2|734161.2|735134.9|734134.9|32
1629194480000|2021-08-17 10:01:20|735132|734132|735164.7|734164.7|735176.9|734176.9|735129.3|734129.3|23
1629194490000|2021-08-17 10:01:30|735168.4|734168.4|735173.7|734173.7|735182.1|734182.1|735157.5|734157.5|31
1629194500000|2021-08-17 10:01:40|735181.1|734181.1|735174.4|734174.4|735183.1|734183.1|735163|734163|37
1629194510000|2021-08-17 10:01:50|735177|734177|735152.5|734152.5|735183.4|734183.4|735140.3|734140.3|33
1629194520000|2021-08-17 10:02:00|735139.9|734139.9|735091.5|734091.5|735139.9|734139.9|735082.6|734082.6|26
1629194530000|2021-08-17 10:02:10|735089.1|734089.1|735165.4|734165.4|735166.3|734166.3|735083.1|734083.1|31
1629194540000|2021-08-17 10:02:20|735161.1|734161.1|735150.4|734150.4|735170.9|734170.9|735137.2|734137.2|24
1629194550000|2021-08-17 10:02:30|735144.6|734144.6|735152.8|734152.8|735168.6|734168.6|735141.8|734141.8|25
1629194560000|2021-08-17 10:02:40|735159.1|734159.1|735166.6|734166.6|735168|734168|735156.4|734156.4|25
1629194570000|2021-08-17 10:02:50|735168|734168|735176.8|734176.8|735181.3|734181.3|735168|734168|28
1629194580000|2021-08-17 10:03:00|735177.5|734177.5|735126.6|734126.6|735177.5|734177.5|735124.3|734124.3|28
1629194590000|2021-08-17 10:03:10|735129.7|734129.7|735123|734123|735137.4|734137.4|735120.8|734120.8|20
1629194600000|2021-08-17 10:03:20|735111.3|734111.3|735073.7|734073.7|735121.7|734121.7|735069.6|734069.6|25
1629194610000|2021-08-17 10:03:30|735072.7|734072.7|735091.7|734091.7|735092.8|734092.8|735071|734071|23
1629194620000|2021-08-17 10:03:40|735092.5|734092.5|735092.2|734092.2|735093.7|734093.7|735086.8|734086.8|26
1629194630000|2021-08-17 10:03:50|735091.7|734091.7|735107.4|734107.4|735107.5|734107.5|735082.2|734082.2|24
1629194640000|2021-08-17 10:04:00|735098.6|734098.6|735109.2|734109.2|735143.8|734143.8|735084.6|734084.6|28
1629194650000|2021-08-17 10:04:10|735111.3|734111.3|735117.9|734117.9|735131.1|734131.1|735111|734111|30
1629194660000|2021-08-17 10:04:20|735116.5|734116.5|735152.9|734152.9|735155|734155|735116.5|734116.5|31
1629194670000|2021-08-17 10:04:30|735152.7|734152.7|735219.3|734219.3|735219.3|734219.3|735149.9|734149.9|31
1629194680000|2021-08-17 10:04:40|735230.6|734230.6|735215.1|734215.1|735232.6|734232.6|735174.8|734174.8|32
1629194690000|2021-08-17 10:04:50|735217.2|734217.2|735182.3|734182.3|735249.5|734249.5|735182.3|734182.3|34
1629194700000|2021-08-17 10:05:00|735172.9|734172.9|735204.7|734204.7|735214.4|734214.4|735172.9|734172.9|37
1629194710000|2021-08-17 10:05:10|735203.5|734203.5|735185.1|734185.1|735203.5|734203.5|735180.6|734180.6|36
1629194720000|2021-08-17 10:05:20|735188.6|734188.6|735229.1|734229.1|735229.1|734229.1|735177.3|734177.3|33
1629194730000|2021-08-17 10:05:30|735226.9|734226.9|735213|734213|735229.1|734229.1|735207.2|734207.2|33
1629194740000|2021-08-17 10:05:40|735208.1|734208.1|735232.2|734232.2|735248.9|734248.9|735208.1|734208.1|29
1629194750000|2021-08-17 10:05:50|735232.4|734232.4|735225|734225|735234.3|734234.3|735224.9|734224.9|33
1629194760000|2021-08-17 10:06:00|735231|734231|735231.4|734231.4|735237.2|734237.2|735223.2|734223.2|31
1629194770000|2021-08-17 10:06:10|735231.9|734231.9|735168.3|734168.3|735231.9|734231.9|735168.3|734168.3|29
1629194780000|2021-08-17 10:06:20|735169|734169|735130|734130|735170.2|734170.2|735116.3|734116.3|33
1629194790000|2021-08-17 10:06:30|735130.1|734130.1|735125.1|734125.1|735130.1|734130.1|735114.7|734114.7|29
1629194800000|2021-08-17 10:06:40|735115.9|734115.9|735113.6|734113.6|735119.3|734119.3|735113.6|734113.6|23
1629194810000|2021-08-17 10:06:50|735115.6|734115.6|735148.7|734148.7|735153.3|734153.3|735114.1|734114.1|27
1629194820000|2021-08-17 10:07:00|735149.7|734149.7|735138|734138|735149.7|734149.7|735134.7|734134.7|25
1629194830000|2021-08-17 10:07:10|735137.2|734137.2|735138.7|734138.7|735139.2|734139.2|735130.6|734130.6|26
1629194840000|2021-08-17 10:07:20|735139|734139|735136.1|734136.1|735140.3|734140.3|735134.7|734134.7|18
1629194850000|2021-08-17 10:07:30|735136.7|734136.7|735104.3|734104.3|735136.7|734136.7|735102|734102|23
1629194860000|2021-08-17 10:07:40|735105.4|734105.4|735091.6|734091.6|735105.4|734105.4|735088.7|734088.7|19
1629194870000|2021-08-17 10:07:50|735092.3|734092.3|735099.3|734099.3|735108.3|734108.3|735088.4|734088.4|27
1629194880000|2021-08-17 10:08:00|735104.1|734104.1|735114.2|734114.2|735116|734116|735073.7|734073.7|29
1629194890000|2021-08-17 10:08:10|735105.8|734105.8|735122.5|734122.5|735132.1|734132.1|735105.8|734105.8|24
1629194900000|2021-08-17 10:08:20|735115.7|734115.7|735131.5|734131.5|735131.5|734131.5|735094.8|734094.8|23
1629194910000|2021-08-17 10:08:30|735131.7|734131.7|735122.9|734122.9|735151.6|734151.6|735122.4|734122.4|25
1629194920000|2021-08-17 10:08:40|735122.3|734122.3|735113.1|734113.1|735123.8|734123.8|735112.8|734112.8|19
1629194930000|2021-08-17 10:08:50|735112.6|734112.6|735137|734137|735138.8|734138.8|735112.6|734112.6|29
1629194940000|2021-08-17 10:09:00|735133.3|734133.3|735129.2|734129.2|735134.2|734134.2|735126.3|734126.3|25
1629194950000|2021-08-17 10:09:10|735126.2|734126.2|735157.6|734157.6|735171.7|734171.7|735125.8|734125.8|26
1629194960000|2021-08-17 10:09:20|735156.1|734156.1|735169.6|734169.6|735172.1|734172.1|735151.7|734151.7|25
1629194970000|2021-08-17 10:09:30|735170.6|734170.6|735185.3|734185.3|735185.8|734185.8|735167.8|734167.8|24
1629194980000|2021-08-17 10:09:40|735185.6|734185.6|735190.3|734190.3|735193.9|734193.9|735168.9|734168.9|33
1629194990000|2021-08-17 10:09:50|735189.6|734189.6|735187.8|734187.8|735191.9|734191.9|735176.7|734176.7|29
1629195000000|2021-08-17 10:10:00|735183.1|734183.1|735222.7|734222.7|735230.8|734230.8|735175|734175|31
1629195010000|2021-08-17 10:10:10|735221.7|734221.7|735218.6|734218.6|735225.3|734225.3|735218.6|734218.6|25
1629195020000|2021-08-17 10:10:20|735220.3|734220.3|735215.8|734215.8|735221.4|734221.4|735215.4|734215.4|15
1629195030000|2021-08-17 10:10:30|735216.1|734216.1|735172.6|734172.6|735216.8|734216.8|735169.6|734169.6|22
1629195040000|2021-08-17 10:10:40|735169.6|734169.6|735173.3|734173.3|735173.5|734173.5|735169.4|734169.4|13
1629195050000|2021-08-17 10:10:50|735172.5|734172.5|735166.4|734166.4|735176.2|734176.2|735160.1|734160.1|18
1629195060000|2021-08-17 10:11:00|735168.3|734168.3|735152|734152|735172.7|734172.7|735150.9|734150.9|22
1629195070000|2021-08-17 10:11:10|735151.5|734151.5|735148|734148|735152.9|734152.9|735147.2|734147.2|17
1629195080000|2021-08-17 10:11:20|735148.1|734148.1|735138.3|734138.3|735150.6|734150.6|735138.3|734138.3|17
1629195090000|2021-08-17 10:11:30|735136.8|734136.8|735136.6|734136.6|735142|734142|735135.1|734135.1|12
1629195100000|2021-08-17 10:11:40|735137.3|734137.3|735136.2|734136.2|735138.6|734138.6|735134.1|734134.1|16
1629195110000|2021-08-17 10:11:50|735136.3|734136.3|735179|734179|735180|734180|735136.3|734136.3|14
1629195120000|2021-08-17 10:12:00|735176.4|734176.4|735177.7|734177.7|735178.1|734178.1|735175.7|734175.7|14
1629195130000|2021-08-17 10:12:10|735176.3|734176.3|735158.2|734158.2|735177.5|734177.5|735152.6|734152.6|19
1629195140000|2021-08-17 10:12:20|735157.6|734157.6|735169.6|734169.6|735169.8|734169.8|735157.6|734157.6|19
1629195150000|2021-08-17 10:12:30|735162.5|734162.5|735178.2|734178.2|735178.2|734178.2|735157.3|734157.3|18
1629195160000|2021-08-17 10:12:40|735178.4|734178.4|735234.5|734234.5|735235|734235|735178.4|734178.4|24
1629195170000|2021-08-17 10:12:50|735231|734231|735247.3|734247.3|735253.1|734253.1|735211.1|734211.1|20
1629195180000|2021-08-17 10:13:00|735247.8|734247.8|735239.7|734239.7|735247.8|734247.8|735238.8|734238.8|13
1629195190000|2021-08-17 10:13:10|735239.3|734239.3|735290.8|734290.8|735294.1|734294.1|735239|734239|22
1629195200000|2021-08-17 10:13:20|735293.2|734293.2|735287.7|734287.7|735296.2|734296.2|735284.1|734284.1|21
1629195210000|2021-08-17 10:13:30|735286.6|734286.6|735310.9|734310.9|735330.9|734330.9|735286.6|734286.6|27
1629195220000|2021-08-17 10:13:40|735312.3|734312.3|735325.5|734325.5|735333.3|734333.3|735312.3|734312.3|37
1629195230000|2021-08-17 10:13:50|735334.2|734334.2|735323.8|734323.8|735334.2|734334.2|735323.8|734323.8|20
1629195240000|2021-08-17 10:14:00|735324.8|734324.8|735324.4|734324.4|735328|734328|735319.1|734319.1|26
1629195250000|2021-08-17 10:14:10|735324.3|734324.3|735326.3|734326.3|735334|734334|735322.8|734322.8|23
1629195260000|2021-08-17 10:14:20|735323|734323|735328.8|734328.8|735330.9|734330.9|735323|734323|19
1629195270000|2021-08-17 10:14:30|735329|734329|735355.2|734355.2|735355.4|734355.4|735299.5|734299.5|26
1629195280000|2021-08-17 10:14:40|735355.3|734355.3|735357.9|734357.9|735367.2|734367.2|735354.5|734354.5|28
1629195290000|2021-08-17 10:14:50|735364.9|734364.9|735367.4|734367.4|735368.1|734368.1|735346.2|734346.2|34
1629195300000|2021-08-17 10:15:00|735368.3|734368.3|735379.7|734379.7|735381|734381|735357.6|734357.6|26
1629195310000|2021-08-17 10:15:10|735377.5|734377.5|735360.2|734360.2|735379.7|734379.7|735358.3|734358.3|31
1629195320000|2021-08-17 10:15:20|735359.9|734359.9|735354.5|734354.5|735360.5|734360.5|735335.3|734335.3|25
1629195330000|2021-08-17 10:15:30|735353.9|734353.9|735363.4|734363.4|735377.4|734377.4|735347.2|734347.2|33
1629195340000|2021-08-17 10:15:40|735363.6|734363.6|735363|734363|735364.9|734364.9|735357.2|734357.2|30
1629195350000|2021-08-17 10:15:50|735363.7|734363.7|735349.6|734349.6|735366.2|734366.2|735320.5|734320.5|32
1629195360000|2021-08-17 10:16:00|735349.1|734349.1|735273.2|734273.2|735349.1|734349.1|735273.2|734273.2|32
1629195370000|2021-08-17 10:16:10|735275.7|734275.7|735270.4|734270.4|735288.6|734288.6|735265.9|734265.9|34
1629195380000|2021-08-17 10:16:20|735270.9|734270.9|735295.3|734295.3|735295.3|734295.3|735268.5|734268.5|31
1629195390000|2021-08-17 10:16:30|735287.1|734287.1|735311.9|734311.9|735313.3|734313.3|735287.1|734287.1|27
1629195400000|2021-08-17 10:16:40|735307.5|734307.5|735316.8|734316.8|735316.8|734316.8|735299.4|734299.4|24
1629195410000|2021-08-17 10:16:50|735314.1|734314.1|735319|734319|735334.6|734334.6|735314.1|734314.1|27
1629195420000|2021-08-17 10:17:00|735320|734320|735310.9|734310.9|735323|734323|735301.9|734301.9|29
1629195430000|2021-08-17 10:17:10|735310.3|734310.3|735319.1|734319.1|735319.1|734319.1|735308.4|734308.4|28
1629195440000|2021-08-17 10:17:20|735320|734320|735304|734304|735320.1|734320.1|735303.9|734303.9|25
1629195450000|2021-08-17 10:17:30|735304.2|734304.2|735329.3|734329.3|735334.4|734334.4|735304.2|734304.2|29
1629195460000|2021-08-17 10:17:40|735338.7|734338.7|735399.6|734399.6|735401.9|734401.9|735338.7|734338.7|35
1629195470000|2021-08-17 10:17:50|735400.5|734400.5|735468.3|734468.3|735468.8|734468.8|735400.5|734400.5|39
1629195480000|2021-08-17 10:18:00|735466.4|734466.4|735455.4|734455.4|735487|734487|735455.4|734455.4|36
1629195490000|2021-08-17 10:18:10|735457.6|734457.6|735423.4|734423.4|735460.9|734460.9|735412.9|734412.9|29
1629195500000|2021-08-17 10:18:20|735422|734422|735465.3|734465.3|735476.1|734476.1|735414.2|734414.2|36
1629195510000|2021-08-17 10:18:30|735469.2|734469.2|735432|734432|735469.2|734469.2|735432|734432|25
1629195520000|2021-08-17 10:18:40|735437|734437|735418.5|734418.5|735437.9|734437.9|735418.5|734418.5|28
1629195530000|2021-08-17 10:18:50|735419|734419|735349.2|734349.2|735419.4|734419.4|735349.2|734349.2|23
1629195540000|2021-08-17 10:19:00|735358.5|734358.5|735380.7|734380.7|735382.4|734382.4|735352.9|734352.9|28
1629195550000|2021-08-17 10:19:10|735386|734386|735374.3|734374.3|735388.8|734388.8|735370.4|734370.4|17
1629195560000|2021-08-17 10:19:20|735376.4|734376.4|735351.9|734351.9|735388.8|734388.8|735351.9|734351.9|18
1629195570000|2021-08-17 10:19:30|735342.6|734342.6|735368|734368|735384.5|734384.5|735342.6|734342.6|25
1629195580000|2021-08-17 10:19:40|735366.5|734366.5|735369.8|734369.8|735372.7|734372.7|735358.6|734358.6|22
1629195590000|2021-08-17 10:19:50|735369|734369|735345.2|734345.2|735383|734383|735345.2|734345.2|22
1629195600000|2021-08-17 10:20:00|735352.9|734352.9|735379|734379|735389.3|734389.3|735352.1|734352.1|24
1629195610000|2021-08-17 10:20:10|735362.7|734362.7|735368|734368|735377.1|734377.1|735362.7|734362.7|18
1629195620000|2021-08-17 10:20:20|735365.7|734365.7|735373.9|734373.9|735382.4|734382.4|735364.4|734364.4|20
1629195630000|2021-08-17 10:20:30|735374.8|734374.8|735374.3|734374.3|735376.9|734376.9|735371.1|734371.1|16
1629195640000|2021-08-17 10:20:40|735374.2|734374.2|735376.6|734376.6|735388.9|734388.9|735367.5|734367.5|20
1629195650000|2021-08-17 10:20:50|735369|734369|735385.9|734385.9|735385.9|734385.9|735368.5|734368.5|20
1629195660000|2021-08-17 10:21:00|735384.9|734384.9|735385.2|734385.2|735386.1|734386.1|735375.9|734375.9|23
1629195670000|2021-08-17 10:21:10|735384|734384|735372.2|734372.2|735421|734421|735367.7|734367.7|29
1629195680000|2021-08-17 10:21:20|735370.7|734370.7|735395.2|734395.2|735402.3|734402.3|735370.7|734370.7|23
1629195690000|2021-08-17 10:21:30|735396.5|734396.5|735392.2|734392.2|735397.7|734397.7|735389.3|734389.3|16
1629195700000|2021-08-17 10:21:40|735391.4|734391.4|735382.5|734382.5|735404|734404|735380.8|734380.8|15
1629195710000|2021-08-17 10:21:50|735384.4|734384.4|735385.3|734385.3|735385.3|734385.3|735381.7|734381.7|9
1629195720000|2021-08-17 10:22:00|735386.6|734386.6|735380.1|734380.1|735386.6|734386.6|735380.1|734380.1|9
1629195730000|2021-08-17 10:22:10|735381.5|734381.5|735381.8|734381.8|735382.7|734382.7|735377.4|734377.4|13
1629195740000|2021-08-17 10:22:20|735385.2|734385.2|735402.9|734402.9|735423.3|734423.3|735381.5|734381.5|24
1629195750000|2021-08-17 10:22:30|735404.4|734404.4|735417.6|734417.6|735425.3|734425.3|735402.1|734402.1|24
1629195760000|2021-08-17 10:22:40|735389.6|734389.6|735405.2|734405.2|735412.6|734412.6|735381.9|734381.9|25
1629195770000|2021-08-17 10:22:50|735397.6|734397.6|735388.4|734388.4|735403.3|734403.3|735388.4|734388.4|31
1629195780000|2021-08-17 10:23:00|735386.8|734386.8|735392.1|734392.1|735393.2|734393.2|735385.5|734385.5|29
1629195790000|2021-08-17 10:23:10|735391|734391|735370.1|734370.1|735412.5|734412.5|735370.1|734370.1|33
1629195800000|2021-08-17 10:23:20|735379|734379|735370.9|734370.9|735379|734379|735368.1|734368.1|17
1629195810000|2021-08-17 10:23:30|735377.1|734377.1|735370.9|734370.9|735380.2|734380.2|735368.5|734368.5|22
1629195820000|2021-08-17 10:23:40|735371.2|734371.2|735375.9|734375.9|735383.1|734383.1|735370.9|734370.9|21
1629195830000|2021-08-17 10:23:50|735383.2|734383.2|735384.2|734384.2|735384.5|734384.5|735379.4|734379.4|13
1629195840000|2021-08-17 10:24:00|735384|734384|735379.7|734379.7|735385.8|734385.8|735379.1|734379.1|24
1629195850000|2021-08-17 10:24:10|735381.7|734381.7|735418.9|734418.9|735423.6|734423.6|735381.7|734381.7|19
1629195860000|2021-08-17 10:24:20|735417.9|734417.9|735419.9|734419.9|735427.9|734427.9|735411|734411|21
1629195870000|2021-08-17 10:24:30|735419.7|734419.7|735408|734408|735419.7|734419.7|735399|734399|24
1629195880000|2021-08-17 10:24:40|735411.5|734411.5|735380.6|734380.6|735411.5|734411.5|735349.7|734349.7|31
1629195890000|2021-08-17 10:24:50|735380.8|734380.8|735366.4|734366.4|735380.9|734380.9|735365.8|734365.8|21
1629195900000|2021-08-17 10:25:00|735366.8|734366.8|735369.5|734369.5|735374.7|734374.7|735366.4|734366.4|18
1629195910000|2021-08-17 10:25:10|735369.4|734369.4|735370.7|734370.7|735372.6|734372.6|735365.9|734365.9|18
1629195920000|2021-08-17 10:25:20|735371.2|734371.2|735385.4|734385.4|735388.4|734388.4|735369.8|734369.8|13
1629195930000|2021-08-17 10:25:30|735384.2|734384.2|735390.1|734390.1|735391.3|734391.3|735384.2|734384.2|18
1629195940000|2021-08-17 10:25:40|735389.1|734389.1|735396.9|734396.9|735411|734411|735389.1|734389.1|25
1629195950000|2021-08-17 10:25:50|735401.6|734401.6|735410.5|734410.5|735411.5|734411.5|735395.5|734395.5|28
1629195960000|2021-08-17 10:26:00|735410.8|734410.8|735404.7|734404.7|735413.8|734413.8|735404.7|734404.7|20
1629195970000|2021-08-17 10:26:10|735408.6|734408.6|735396.5|734396.5|735410.5|734410.5|735393.3|734393.3|23
1629195980000|2021-08-17 10:26:20|735400.9|734400.9|735401.8|734401.8|735419.6|734419.6|735394.1|734394.1|32
1629195990000|2021-08-17 10:26:30|735408.4|734408.4|735403.5|734403.5|735410.1|734410.1|735398.6|734398.6|23
1629196000000|2021-08-17 10:26:40|735402.8|734402.8|735410.4|734410.4|735424|734424|735402.8|734402.8|30
1629196010000|2021-08-17 10:26:50|735408.9|734408.9|735407.5|734407.5|735419.5|734419.5|735407.5|734407.5|22
1629196020000|2021-08-17 10:27:00|735405.5|734405.5|735408|734408|735416.3|734416.3|735404.8|734404.8|24
1629196030000|2021-08-17 10:27:10|735409.8|734409.8|735415|734415|735416.8|734416.8|735408.7|734408.7|18
1629196040000|2021-08-17 10:27:20|735416.6|734416.6|735408.2|734408.2|735433|734433|735405.9|734405.9|24
1629196050000|2021-08-17 10:27:30|735403.9|734403.9|735411.2|734411.2|735429.2|734429.2|735403.9|734403.9|28
1629196060000|2021-08-17 10:27:40|735412.6|734412.6|735468.5|734468.5|735468.5|734468.5|735412.6|734412.6|33
1629196070000|2021-08-17 10:27:50|735467.5|734467.5|735484.4|734484.4|735492.5|734492.5|735463.2|734463.2|28
1629196080000|2021-08-17 10:28:00|735484.1|734484.1|735480.7|734480.7|735489.9|734489.9|735477.1|734477.1|25
1629196090000|2021-08-17 10:28:10|735480.1|734480.1|735484.9|734484.9|735491.7|734491.7|735477.4|734477.4|18
1629196100000|2021-08-17 10:28:20|735485.6|734485.6|735537.4|734537.4|735546.6|734546.6|735485.6|734485.6|30
1629196110000|2021-08-17 10:28:30|735538.4|734538.4|735529.4|734529.4|735543.8|734543.8|735528.6|734528.6|28
1629196120000|2021-08-17 10:28:40|735529.8|734529.8|735502.6|734502.6|735531.5|734531.5|735497|734497|28
1629196130000|2021-08-17 10:28:50|735502|734502|735495.5|734495.5|735509.4|734509.4|735492.2|734492.2|21
1629196140000|2021-08-17 10:29:00|735496.3|734496.3|735473|734473|735508.6|734508.6|735463.3|734463.3|32
1629196150000|2021-08-17 10:29:10|735471.9|734471.9|735488.7|734488.7|735489.1|734489.1|735471.9|734471.9|25
1629196160000|2021-08-17 10:29:20|735488.2|734488.2|735481.9|734481.9|735488.2|734488.2|735478.4|734478.4|17
1629196170000|2021-08-17 10:29:30|735480.9|734480.9|735477.2|734477.2|735489.2|734489.2|735474.9|734474.9|22
1629196180000|2021-08-17 10:29:40|735476.4|734476.4|735484.3|734484.3|735487.9|734487.9|735476.4|734476.4|20
1629196190000|2021-08-17 10:29:50|735484.4|734484.4|735512.5|734512.5|735523.2|734523.2|735481.9|734481.9|30
1629196200000|2021-08-17 10:30:00|735509.6|734509.6|735478|734478|735516.2|734516.2|735478|734478|36
1629196210000|2021-08-17 10:30:10|735476.9|734476.9|735487.5|734487.5|735487.5|734487.5|735476.4|734476.4|29
1629196220000|2021-08-17 10:30:20|735491.9|734491.9|735481.1|734481.1|735495.1|734495.1|735477|734477|25
1629196230000|2021-08-17 10:30:30|735485.3|734485.3|735493|734493|735495.3|734495.3|735481.5|734481.5|19
1629196240000|2021-08-17 10:30:40|735489.1|734489.1|735492.3|734492.3|735496|734496|735485.4|734485.4|28
1629196250000|2021-08-17 10:30:50|735494.1|734494.1|735493.7|734493.7|735502.8|734502.8|735488.7|734488.7|19
1629196260000|2021-08-17 10:31:00|735496.6|734496.6|735452.6|734452.6|735496.6|734496.6|735452.6|734452.6|24
1629196270000|2021-08-17 10:31:10|735456.8|734456.8|735461|734461|735464.6|734464.6|735452.6|734452.6|23
1629196280000|2021-08-17 10:31:20|735462.8|734462.8|735456.1|734456.1|735488.7|734488.7|735456.1|734456.1|35
1629196290000|2021-08-17 10:31:30|735469.3|734469.3|735459.2|734459.2|735476.7|734476.7|735453.1|734453.1|38
1629196300000|2021-08-17 10:31:40|735453.8|734453.8|735395.5|734395.5|735460.5|734460.5|735387.2|734387.2|36
1629196310000|2021-08-17 10:31:50|735401.4|734401.4|735426.7|734426.7|735435.3|734435.3|735396.6|734396.6|35
1629196320000|2021-08-17 10:32:00|735427.7|734427.7|735436.5|734436.5|735439.6|734439.6|735405.9|734405.9|28
1629196330000|2021-08-17 10:32:10|735445.5|734445.5|735444.5|734444.5|735448.8|734448.8|735430.3|734430.3|27
1629196340000|2021-08-17 10:32:20|735445|734445|735441.6|734441.6|735451.6|734451.6|735438|734438|18
1629196350000|2021-08-17 10:32:30|735442.6|734442.6|735420.1|734420.1|735443|734443|735420.1|734420.1|16
1629196360000|2021-08-17 10:32:40|735425.4|734425.4|735402.9|734402.9|735427.6|734427.6|735402.9|734402.9|18
1629196370000|2021-08-17 10:32:50|735407.3|734407.3|735393.7|734393.7|735413.6|734413.6|735389.7|734389.7|18
1629196380000|2021-08-17 10:33:00|735395|734395|735378.4|734378.4|735395.3|734395.3|735375.9|734375.9|22
1629196390000|2021-08-17 10:33:10|735365.7|734365.7|735367.8|734367.8|735374|734374|735361.4|734361.4|29
1629196400000|2021-08-17 10:33:20|735381|734381|735374.4|734374.4|735381|734381|735369.5|734369.5|26
1629196410000|2021-08-17 10:33:30|735377.9|734377.9|735375.3|734375.3|735380.9|734380.9|735368.3|734368.3|21
1629196420000|2021-08-17 10:33:40|735377.5|734377.5|735373.1|734373.1|735377.5|734377.5|735368.7|734368.7|27
1629196430000|2021-08-17 10:33:50|735373|734373|735379|734379|735379|734379|735371.3|734371.3|19
1629196440000|2021-08-17 10:34:00|735376.1|734376.1|735419.7|734419.7|735437.1|734437.1|735375.3|734375.3|35
1629196450000|2021-08-17 10:34:10|735421.9|734421.9|735417.4|734417.4|735425.8|734425.8|735412.9|734412.9|23
1629196460000|2021-08-17 10:34:20|735416|734416|735397.5|734397.5|735424.7|734424.7|735386.5|734386.5|34
1629196470000|2021-08-17 10:34:30|735396|734396|735390.8|734390.8|735433.9|734433.9|735390.8|734390.8|31
1629196480000|2021-08-17 10:34:40|735398.9|734398.9|735413.5|734413.5|735417.4|734417.4|735390.2|734390.2|28
1629196490000|2021-08-17 10:34:50|735418.2|734418.2|735422.4|734422.4|735433.2|734433.2|735405.7|734405.7|26
1629196500000|2021-08-17 10:35:00|735419.9|734419.9|735426.3|734426.3|735428.3|734428.3|735418.9|734418.9|22
1629196510000|2021-08-17 10:35:10|735425.8|734425.8|735421.9|734421.9|735430.1|734430.1|735419.2|734419.2|16
1629196520000|2021-08-17 10:35:20|735423.8|734423.8|735416.2|734416.2|735427.4|734427.4|735416.2|734416.2|21
1629196530000|2021-08-17 10:35:30|735430.9|734430.9|735421.3|734421.3|735430.9|734430.9|735415.1|734415.1|25
1629196540000|2021-08-17 10:35:40|735421|734421|735465.7|734465.7|735467.9|734467.9|735398.3|734398.3|32
1629196550000|2021-08-17 10:35:50|735480.7|734480.7|735529.1|734529.1|735546.8|734546.8|735454.5|734454.5|23
1629196560000|2021-08-17 10:36:00|735521.5|734521.5|735542|734542|735548.4|734548.4|735521.5|734521.5|21
1629196570000|2021-08-17 10:36:10|735542.6|734542.6|735530.6|734530.6|735546.4|734546.4|735530.6|734530.6|15
1629196580000|2021-08-17 10:36:20|735533.4|734533.4|735541|734541|735544.5|734544.5|735531.3|734531.3|15
1629196590000|2021-08-17 10:36:30|735540.3|734540.3|735543|734543|735546.8|734546.8|735540.3|734540.3|10
1629196600000|2021-08-17 10:36:40|735542.7|734542.7|735542.7|734542.7|735546.2|734546.2|735537.2|734537.2|19
1629196610000|2021-08-17 10:36:50|735541.4|734541.4|735550.4|734550.4|735555.9|734555.9|735539.2|734539.2|28
1629196620000|2021-08-17 10:37:00|735546.8|734546.8|735547|734547|735554.6|734554.6|735543.6|734543.6|17
1629196630000|2021-08-17 10:37:10|735547.8|734547.8|735629.9|734629.9|735634.2|734634.2|735545.3|734545.3|33
1629196640000|2021-08-17 10:37:20|735629.2|734629.2|735627.3|734627.3|735634.7|734634.7|735563.8|734563.8|27
1629196650000|2021-08-17 10:37:30|735621.9|734621.9|735630.5|734630.5|735635.6|734635.6|735621.9|734621.9|24
1629196660000|2021-08-17 10:37:40|735632.9|734632.9|735629.4|734629.4|735638.9|734638.9|735627.5|734627.5|20
1629196670000|2021-08-17 10:37:50|735633|734633|735623.6|734623.6|735633.8|734633.8|735623.6|734623.6|24
1629196680000|2021-08-17 10:38:00|735628.5|734628.5|735628.4|734628.4|735630.4|734630.4|735621.5|734621.5|26
1629196690000|2021-08-17 10:38:10|735627|734627|735580.2|734580.2|735636.3|734636.3|735577.1|734577.1|32
1629196700000|2021-08-17 10:38:20|735579.8|734579.8|735535.2|734535.2|735589.2|734589.2|735531.8|734531.8|35
1629196710000|2021-08-17 10:38:30|735534.3|734534.3|735487.2|734487.2|735536.7|734536.7|735484.7|734484.7|32
1629196720000|2021-08-17 10:38:40|735488.1|734488.1|735461.5|734461.5|735519|734519|735451.8|734451.8|32
1629196730000|2021-08-17 10:38:50|735458.2|734458.2|735450.5|734450.5|735459.4|734459.4|735449.1|734449.1|16
1629196740000|2021-08-17 10:39:00|735451.2|734451.2|735434.4|734434.4|735451.2|734451.2|735418.4|734418.4|27
1629196750000|2021-08-17 10:39:10|735432.9|734432.9|735451.3|734451.3|735454.5|734454.5|735432.9|734432.9|24
1629196760000|2021-08-17 10:39:20|735445.5|734445.5|735438.8|734438.8|735445.8|734445.8|735435.2|734435.2|28
1629196770000|2021-08-17 10:39:30|735438.2|734438.2|735445.9|734445.9|735468.4|734468.4|735437.4|734437.4|25
1629196780000|2021-08-17 10:39:40|735447.5|734447.5|735408.1|734408.1|735454.3|734454.3|735407.1|734407.1|29
1629196790000|2021-08-17 10:39:50|735408.2|734408.2|735385.3|734385.3|735421.2|734421.2|735378.6|734378.6|32
1629196800000|2021-08-17 10:40:00|735390.5|734390.5|735375|734375|735443.8|734443.8|735375|734375|30
1629196810000|2021-08-17 10:40:10|735376.5|734376.5|735382.6|734382.6|735387.1|734387.1|735368.2|734368.2|33
1629196820000|2021-08-17 10:40:20|735374.4|734374.4|735389.3|734389.3|735392.1|734392.1|735374.4|734374.4|30
1629196830000|2021-08-17 10:40:30|735390.5|734390.5|735392.5|734392.5|735402.1|734402.1|735382|734382|36
1629196840000|2021-08-17 10:40:40|735391.7|734391.7|735417.6|734417.6|735417.6|734417.6|735382.9|734382.9|32
1629196850000|2021-08-17 10:40:50|735413.7|734413.7|735448.3|734448.3|735478.1|734478.1|735410.8|734410.8|36
1629196860000|2021-08-17 10:41:00|735448.2|734448.2|735497.2|734497.2|735497.2|734497.2|735448.2|734448.2|32
1629196870000|2021-08-17 10:41:10|735492.9|734492.9|735464.1|734464.1|735500.5|734500.5|735457.1|734457.1|25
1629196880000|2021-08-17 10:41:20|735465.1|734465.1|735443.3|734443.3|735468.6|734468.6|735433|734433|32
1629196890000|2021-08-17 10:41:30|735438.9|734438.9|735375.8|734375.8|735441.3|734441.3|735371.2|734371.2|30
1629196900000|2021-08-17 10:41:40|735377.6|734377.6|735389.4|734389.4|735389.5|734389.5|735362.1|734362.1|31
1629196910000|2021-08-17 10:41:50|735383.3|734383.3|735391.6|734391.6|735401.6|734401.6|735379.6|734379.6|32
1629196920000|2021-08-17 10:42:00|735391.8|734391.8|735362|734362|735395.9|734395.9|735356.7|734356.7|36
1629196930000|2021-08-17 10:42:10|735357.6|734357.6|735370.1|734370.1|735376.4|734376.4|735353.4|734353.4|24
1629196940000|2021-08-17 10:42:20|735364.8|734364.8|735392.4|734392.4|735404.7|734404.7|735361.6|734361.6|30
1629196950000|2021-08-17 10:42:30|735385.6|734385.6|735360.8|734360.8|735399.5|734399.5|735360.8|734360.8|26
1629196960000|2021-08-17 10:42:40|735357.1|734357.1|735357.6|734357.6|735367.2|734367.2|735353.5|734353.5|24
1629196970000|2021-08-17 10:42:50|735356.2|734356.2|735404.2|734404.2|735412|734412|735356.2|734356.2|27
1629196980000|2021-08-17 10:43:00|735406|734406|735304.2|734304.2|735406.8|734406.8|735297.8|734297.8|35
1629196990000|2021-08-17 10:43:10|735300|734300|735292.5|734292.5|735311.1|734311.1|735290.8|734290.8|21
1629197000000|2021-08-17 10:43:20|735295.9|734295.9|735288.9|734288.9|735302.3|734302.3|735288.3|734288.3|17
1629197010000|2021-08-17 10:43:30|735291.3|734291.3|735297.3|734297.3|735297.3|734297.3|735291|734291|20
1629197020000|2021-08-17 10:43:40|735295.5|734295.5|735299.5|734299.5|735307.9|734307.9|735288.3|734288.3|22
1629197030000|2021-08-17 10:43:50|735296.6|734296.6|735295.5|734295.5|735304|734304|735291.7|734291.7|19
1629197040000|2021-08-17 10:44:00|735298.2|734298.2|735294.3|734294.3|735306.5|734306.5|735294.3|734294.3|27
1629197050000|2021-08-17 10:44:10|735294.2|734294.2|735296.2|734296.2|735299.3|734299.3|735294.2|734294.2|9
1629197060000|2021-08-17 10:44:20|735296.6|734296.6|735279.3|734279.3|735303.7|734303.7|735278|734278|31
1629197070000|2021-08-17 10:44:30|735281.3|734281.3|735162.8|734162.8|735284.6|734284.6|735145.9|734145.9|26
1629197080000|2021-08-17 10:44:40|735163|734163|735128.9|734128.9|735164.1|734164.1|735128.3|734128.3|36
1629197090000|2021-08-17 10:44:50|735129.9|734129.9|735176.3|734176.3|735176.3|734176.3|735129.9|734129.9|31
1629197100000|2021-08-17 10:45:00|735175.6|734175.6|735171.3|734171.3|735182.5|734182.5|735141.7|734141.7|33
1629197110000|2021-08-17 10:45:10|735166.8|734166.8|735205.2|734205.2|735238.9|734238.9|735162.7|734162.7|35
1629197120000|2021-08-17 10:45:20|735208.7|734208.7|735212.6|734212.6|735242.5|734242.5|735206.2|734206.2|30
1629197130000|2021-08-17 10:45:30|735210.2|734210.2|735208.5|734208.5|735216.3|734216.3|735204.8|734204.8|29
1629197140000|2021-08-17 10:45:40|735208.4|734208.4|735183.8|734183.8|735213.4|734213.4|735172.9|734172.9|34
1629197150000|2021-08-17 10:45:50|735183.5|734183.5|735140.1|734140.1|735183.5|734183.5|735123.2|734123.2|29
1629197160000|2021-08-17 10:46:00|735134.9|734134.9|735127.7|734127.7|735160.9|734160.9|735116.5|734116.5|34
1629197170000|2021-08-17 10:46:10|735126|734126|735128|734128|735134.4|734134.4|735117.5|734117.5|33
1629197180000|2021-08-17 10:46:20|735123.2|734123.2|735155.2|734155.2|735158.8|734158.8|735120.9|734120.9|31
1629197190000|2021-08-17 10:46:30|735150|734150|735189.2|734189.2|735221.8|734221.8|735150|734150|38
1629197200000|2021-08-17 10:46:40|735188.1|734188.1|735205.1|734205.1|735215.9|734215.9|735188.1|734188.1|28
1629197210000|2021-08-17 10:46:50|735204.8|734204.8|735270.9|734270.9|735276.2|734276.2|735202|734202|40
1629197220000|2021-08-17 10:47:00|735268.3|734268.3|735273.3|734273.3|735293.2|734293.2|735268.1|734268.1|37
1629197230000|2021-08-17 10:47:10|735272.3|734272.3|735267.6|734267.6|735273.8|734273.8|735260.5|734260.5|33
1629197240000|2021-08-17 10:47:20|735261.5|734261.5|735283.2|734283.2|735292.6|734292.6|735261.5|734261.5|27
1629197250000|2021-08-17 10:47:30|735282.4|734282.4|735265.6|734265.6|735282.4|734282.4|735265.1|734265.1|22
1629197260000|2021-08-17 10:47:40|735264.5|734264.5|735163.1|734163.1|735268.7|734268.7|735163.1|734163.1|28
1629197270000|2021-08-17 10:47:50|735158|734158|735148.5|734148.5|735160.1|734160.1|735143.5|734143.5|33
1629197280000|2021-08-17 10:48:00|735150.9|734150.9|735113.4|734113.4|735152.2|734152.2|735110|734110|35
1629197290000|2021-08-17 10:48:10|735117.8|734117.8|735128|734128|735138.1|734138.1|735091.6|734091.6|34
1629197300000|2021-08-17 10:48:20|735128.3|734128.3|735121|734121|735132.3|734132.3|735112.4|734112.4|34
1629197310000|2021-08-17 10:48:30|735124.4|734124.4|735050.6|734050.6|735124.4|734124.4|735021.9|734021.9|32
1629197320000|2021-08-17 10:48:40|735040.3|734040.3|735040.1|734040.1|735047.4|734047.4|735026.3|734026.3|31
1629197330000|2021-08-17 10:48:50|735041.5|734041.5|735042|734042|735045.6|734045.6|735032.8|734032.8|21
1629197340000|2021-08-17 10:49:00|735042.5|734042.5|735036.5|734036.5|735045.3|734045.3|735035.4|734035.4|31
1629197350000|2021-08-17 10:49:10|735032.4|734032.4|735037|734037|735049.9|734049.9|735029.6|734029.6|28
1629197360000|2021-08-17 10:49:20|735037.6|734037.6|735076.3|734076.3|735076.3|734076.3|735037.6|734037.6|35
1629197370000|2021-08-17 10:49:30|735088.6|734088.6|735173.4|734173.4|735192.4|734192.4|735088.6|734088.6|32
1629197380000|2021-08-17 10:49:40|735171.8|734171.8|735156.7|734156.7|735173.7|734173.7|735149.7|734149.7|26
1629197390000|2021-08-17 10:49:50|735159|734159|735165.6|734165.6|735173.9|734173.9|735156.3|734156.3|23
1629197400000|2021-08-17 10:50:00|735164.5|734164.5|735105.2|734105.2|735164.5|734164.5|735092.2|734092.2|32
1629197410000|2021-08-17 10:50:10|735103.3|734103.3|735068.5|734068.5|735107.3|734107.3|735067.4|734067.4|34
1629197420000|2021-08-17 10:50:20|735069.8|734069.8|735076.7|734076.7|735106.8|734106.8|735068.7|734068.7|32
1629197430000|2021-08-17 10:50:30|735080.6|734080.6|735032.2|734032.2|735080.6|734080.6|735025.4|734025.4|26
1629197440000|2021-08-17 10:50:40|735026.3|734026.3|735065.5|734065.5|735074.5|734074.5|735026.3|734026.3|32
1629197450000|2021-08-17 10:50:50|735063.7|734063.7|735056.3|734056.3|735071|734071|735055.3|734055.3|22
1629197460000|2021-08-17 10:51:00|735057.2|734057.2|735032.8|734032.8|735062.3|734062.3|735032|734032|28
1629197470000|2021-08-17 10:51:10|735037.6|734037.6|735031.9|734031.9|735037.6|734037.6|735022|734022|27
1629197480000|2021-08-17 10:51:20|735030.9|734030.9|735012.6|734012.6|735033.6|734033.6|735009.2|734009.2|19
1629197490000|2021-08-17 10:51:30|735012.3|734012.3|734996.5|733996.5|735012.8|734012.8|734996.1|733996.1|30
1629197500000|2021-08-17 10:51:40|734994|733994|734986.2|733986.2|734996.4|733996.4|734984|733984|28
1629197510000|2021-08-17 10:51:50|734986.1|733986.1|735072.9|734072.9|735079.7|734079.7|734986.1|733986.1|35
1629197520000|2021-08-17 10:52:00|735071.9|734071.9|735077|734077|735079.6|734079.6|735070.8|734070.8|30
1629197530000|2021-08-17 10:52:10|735075|734075|735065.1|734065.1|735077.7|734077.7|735065.1|734065.1|23
1629197540000|2021-08-17 10:52:20|735069.2|734069.2|735130.3|734130.3|735140.4|734140.4|735067.4|734067.4|33
1629197550000|2021-08-17 10:52:30|735128.1|734128.1|735124.8|734124.8|735131.4|734131.4|735121.5|734121.5|29
1629197560000|2021-08-17 10:52:40|735127.1|734127.1|735111.5|734111.5|735137.2|734137.2|735111.5|734111.5|28
1629197570000|2021-08-17 10:52:50|735111.7|734111.7|735107.7|734107.7|735114.3|734114.3|735105.8|734105.8|18
1629197580000|2021-08-17 10:53:00|735107.6|734107.6|735106.7|734106.7|735107.6|734107.6|735105.2|734105.2|12
1629197590000|2021-08-17 10:53:10|735106.4|734106.4|735091.7|734091.7|735106.4|734106.4|735091.7|734091.7|16
1629197600000|2021-08-17 10:53:20|735092.3|734092.3|735094|734094|735104.4|734104.4|735081.3|734081.3|28
1629197610000|2021-08-17 10:53:30|735092.8|734092.8|735099.8|734099.8|735101.7|734101.7|735090.6|734090.6|28
1629197620000|2021-08-17 10:53:40|735099.4|734099.4|735095|734095|735102.1|734102.1|735091.3|734091.3|21
1629197630000|2021-08-17 10:53:50|735091.3|734091.3|735000|734000|735096.6|734096.6|734996.5|733996.5|33
1629197640000|2021-08-17 10:54:00|735001.4|734001.4|734971.6|733971.6|735005|734005|734961.3|733961.3|25
1629197650000|2021-08-17 10:54:10|734966.6|733966.6|734965.2|733965.2|734966.9|733966.9|734958.6|733958.6|22
1629197660000|2021-08-17 10:54:20|734963.3|733963.3|734967.5|733967.5|734969.2|733969.2|734963.3|733963.3|13
1629197670000|2021-08-17 10:54:30|734965.6|733965.6|734995.2|733995.2|735004|734004|734962.9|733962.9|24
1629197680000|2021-08-17 10:54:40|734997.1|733997.1|734976.6|733976.6|734997.1|733997.1|734963.9|733963.9|23
1629197690000|2021-08-17 10:54:50|734977.8|733977.8|735022.3|734022.3|735041.4|734041.4|734976.4|733976.4|21
1629197700000|2021-08-17 10:55:00|735023.2|734023.2|734956.1|733956.1|735023.2|734023.2|734949|733949|26
1629197710000|2021-08-17 10:55:10|734954.4|733954.4|734955.9|733955.9|734956.3|733956.3|734946|733946|27
1629197720000|2021-08-17 10:55:20|734956.6|733956.6|734967.4|733967.4|734974.4|733974.4|734952|733952|29
1629197730000|2021-08-17 10:55:30|734956.9|733956.9|734963.7|733963.7|734971.8|733971.8|734956.9|733956.9|32
1629197740000|2021-08-17 10:55:40|734965|733965|734959.7|733959.7|734966.3|733966.3|734946.2|733946.2|29
1629197750000|2021-08-17 10:55:50|734949|733949|735023.2|734023.2|735027.8|734027.8|734949|733949|32
1629197760000|2021-08-17 10:56:00|735017|734017|735011.1|734011.1|735021.6|734021.6|735011.1|734011.1|21
1629197770000|2021-08-17 10:56:10|735012.3|734012.3|735000.6|734000.6|735017.2|734017.2|734997.8|733997.8|24
1629197780000|2021-08-17 10:56:20|735000.7|734000.7|734985.7|733985.7|735003.7|734003.7|734985.7|733985.7|24
1629197790000|2021-08-17 10:56:30|734984.7|733984.7|734976|733976|734988.7|733988.7|734970.7|733970.7|24
1629197800000|2021-08-17 10:56:40|734976.4|733976.4|734985.6|733985.6|734986.1|733986.1|734972.9|733972.9|17
1629197810000|2021-08-17 10:56:50|734983.2|733983.2|734992.3|733992.3|734996.3|733996.3|734971.3|733971.3|30
1629197820000|2021-08-17 10:57:00|734992.8|733992.8|735020.6|734020.6|735023.2|734023.2|734991.5|733991.5|24
1629197830000|2021-08-17 10:57:10|735020|734020|735020.9|734020.9|735023.7|734023.7|735017.8|734017.8|14
1629197840000|2021-08-17 10:57:20|735020.2|734020.2|735020.6|734020.6|735022.6|734022.6|735018.8|734018.8|17
1629197850000|2021-08-17 10:57:30|735020.3|734020.3|735022.9|734022.9|735022.9|734022.9|735015.9|734015.9|18
1629197860000|2021-08-17 10:57:40|735022.6|734022.6|735051.2|734051.2|735053.3|734053.3|735020.2|734020.2|24
1629197870000|2021-08-17 10:57:50|735048.3|734048.3|735047.1|734047.1|735052.7|734052.7|735047.1|734047.1|23
1629197880000|2021-08-17 10:58:00|735047.5|734047.5|735037.5|734037.5|735047.9|734047.9|735034|734034|28
1629197890000|2021-08-17 10:58:10|735037.7|734037.7|734926.9|733926.9|735038.8|734038.8|734924.8|733924.8|27
1629197900000|2021-08-17 10:58:20|734927.3|733927.3|734920.5|733920.5|734953.9|733953.9|734908.1|733908.1|30
1629197910000|2021-08-17 10:58:30|734917.4|733917.4|734904.5|733904.5|734929.7|733929.7|734898.3|733898.3|34
1629197920000|2021-08-17 10:58:40|734908|733908|734902.6|733902.6|734920.5|733920.5|734887.1|733887.1|27
1629197930000|2021-08-17 10:58:50|734898.3|733898.3|734867.5|733867.5|734909.8|733909.8|734861.3|733861.3|29
1629197940000|2021-08-17 10:59:00|734869.4|733869.4|734845|733845|734869.4|733869.4|734842.2|733842.2|28
1629197950000|2021-08-17 10:59:10|734848.6|733848.6|734872.5|733872.5|734883.1|733883.1|734846.4|733846.4|37
1629197960000|2021-08-17 10:59:20|734865.4|733865.4|734861.6|733861.6|734894.5|733894.5|734858.5|733858.5|33
1629197970000|2021-08-17 10:59:30|734857.7|733857.7|734826.6|733826.6|734862.4|733862.4|734826.6|733826.6|32
1629197980000|2021-08-17 10:59:40|734828|733828|734847.4|733847.4|734856.4|733856.4|734828|733828|28
1629197990000|2021-08-17 10:59:50|734847.1|733847.1|734881|733881|734884.3|733884.3|734845.5|733845.5|28
1629198000000|2021-08-17 11:00:00|734885.5|733885.5|734849.5|733849.5|734921.5|733921.5|734837.3|733837.3|38
1629198010000|2021-08-17 11:00:10|734850.7|733850.7|734807.1|733807.1|734854.6|733854.6|734807.1|733807.1|25
1629198020000|2021-08-17 11:00:20|734810.9|733810.9|734861.9|733861.9|734873.2|733873.2|734809.5|733809.5|26
1629198030000|2021-08-17 11:00:30|734858.8|733858.8|734832.2|733832.2|734861.1|733861.1|734832.2|733832.2|31
1629198040000|2021-08-17 11:00:40|734835.7|733835.7|734851.6|733851.6|734888.8|733888.8|734835.7|733835.7|36
1629198050000|2021-08-17 11:00:50|734859.3|733859.3|734860|733860|734863.7|733863.7|734850.3|733850.3|26
1629198060000|2021-08-17 11:01:00|734859.1|733859.1|734846.6|733846.6|734869|733869|734841.4|733841.4|29
1629198070000|2021-08-17 11:01:10|734825.5|733825.5|734830.7|733830.7|734846.7|733846.7|734825.5|733825.5|20
1629198080000|2021-08-17 11:01:20|734833.4|733833.4|734866.2|733866.2|734879.9|733879.9|734832.4|733832.4|25
1629198090000|2021-08-17 11:01:30|734863.6|733863.6|735346.2|733346.2|735346.2|733891.2|734825.1|733346.2|37
1629198100000|2021-08-17 11:01:40|735360.4|733360.4|734877.2|733877.2|735360.4|733880.1|734844.9|733360.4|33
1629198110000|2021-08-17 11:01:50|734873|733873|734881.8|733881.8|734892.9|733892.9|734866.2|733866.2|18
1629198120000|2021-08-17 11:02:00|734879|733879|734893.7|733893.7|734933|733933|734879|733879|34
1629198130000|2021-08-17 11:02:10|734894.4|733894.4|734870.4|733870.4|734895.7|733895.7|734870.4|733870.4|33
1629198140000|2021-08-17 11:02:20|734860.8|733860.8|734893.5|733893.5|734898.8|733898.8|734860.8|733860.8|27
1629198150000|2021-08-17 11:02:30|734892.9|733892.9|734946.2|733946.2|734946.2|733946.2|734888.1|733888.1|21
1629198160000|2021-08-17 11:02:40|734944|733944|734943.7|733943.7|734955|733955|734938.1|733938.1|16
1629198170000|2021-08-17 11:02:50|734939.3|733939.3|734930.2|733930.2|734950.5|733950.5|734928.2|733928.2|27
1629198180000|2021-08-17 11:03:00|734932.1|733932.1|734906.6|733906.6|734938.7|733938.7|734906.6|733906.6|31
1629198190000|2021-08-17 11:03:10|734907.5|733907.5|734890|733890|734909.3|733909.3|734887.7|733887.7|26
1629198200000|2021-08-17 11:03:20|734896.2|733896.2|734893.6|733893.6|734905.3|733905.3|734888.4|733888.4|24
1629198210000|2021-08-17 11:03:30|734893.2|733893.2|734877.9|733877.9|734900.6|733900.6|734877.9|733877.9|25
1629198220000|2021-08-17 11:03:40|734887.5|733887.5|734842.6|733842.6|734893.3|733893.3|734840.8|733840.8|31
1629198230000|2021-08-17 11:03:50|734843.7|733843.7|734822.6|733822.6|734845.5|733845.5|734808|733808|32
1629198240000|2021-08-17 11:04:00|734817.9|733817.9|734882.4|733882.4|734890.9|733890.9|734817.9|733817.9|31
1629198250000|2021-08-17 11:04:10|734887.8|733887.8|734924.4|733924.4|734926.4|733926.4|734884.2|733884.2|29
1629198260000|2021-08-17 11:04:20|734927.2|733927.2|734926.3|733926.3|734927.4|733927.4|734916.8|733916.8|23
1629198270000|2021-08-17 11:04:30|734926.7|733926.7|734944.7|733944.7|734946|733946|734924.5|733924.5|26
1629198280000|2021-08-17 11:04:40|734943.6|733943.6|734924.7|733924.7|734943.6|733943.6|734919.8|733919.8|19
1629198290000|2021-08-17 11:04:50|734923.4|733923.4|734911.6|733911.6|734923.4|733923.4|734909.1|733909.1|16
1629198300000|2021-08-17 11:05:00|734910.4|733910.4|734906.3|733906.3|734945|733945|734906.3|733906.3|24
1629198310000|2021-08-17 11:05:10|734913.9|733913.9|734891.6|733891.6|734919.9|733919.9|734859.5|733859.5|29
1629198320000|2021-08-17 11:05:20|734888.8|733888.8|734879.7|733879.7|734888.8|733888.8|734879.4|733879.4|21
1629198330000|2021-08-17 11:05:30|734879.3|733879.3|734830.9|733830.9|734893.9|733893.9|734826.3|733826.3|29
1629198340000|2021-08-17 11:05:40|734831.8|733831.8|734948.2|733948.2|734958|733958|734831.6|733831.6|31
1629198350000|2021-08-17 11:05:50|734946.6|733946.6|734953.2|733953.2|734953.2|733953.2|734925.5|733925.5|32
1629198360000|2021-08-17 11:06:00|734954|733954|734964.3|733964.3|734980.1|733980.1|734954|733954|23
1629198370000|2021-08-17 11:06:10|734963.4|733963.4|734971.4|733971.4|734971.4|733971.4|734959.4|733959.4|19
1629198380000|2021-08-17 11:06:20|734975.3|733975.3|734982.1|733982.1|734989.3|733989.3|734971.2|733971.2|25
1629198390000|2021-08-17 11:06:30|734980.2|733980.2|734968.8|733968.8|734987.1|733987.1|734966|733966|28
1629198400000|2021-08-17 11:06:40|734969.4|733969.4|734941.6|733941.6|734969.6|733969.6|734931|733931|22
1629198410000|2021-08-17 11:06:50|734943.7|733943.7|734962.2|733962.2|734964.4|733964.4|734943.4|733943.4|32
1629198420000|2021-08-17 11:07:00|734961|733961|734951.6|733951.6|734975.2|733975.2|734951.6|733951.6|25
1629198430000|2021-08-17 11:07:10|734944.4|733944.4|734930.2|733930.2|734966|733966|734908.1|733908.1|31
1629198440000|2021-08-17 11:07:20|734929.2|733929.2|734942|733942|734945.6|733945.6|734929.2|733929.2|34
1629198450000|2021-08-17 11:07:30|734945.2|733945.2|734947.3|733947.3|734949.9|733949.9|734939.3|733939.3|30
1629198460000|2021-08-17 11:07:40|734947.1|733947.1|734966.8|733966.8|734975.5|733975.5|734946.2|733946.2|33
1629198470000|2021-08-17 11:07:50|734967.4|733967.4|734967.8|733967.8|734979.1|733979.1|734965.3|733965.3|25
1629198480000|2021-08-17 11:08:00|734967.3|733967.3|734973.4|733973.4|734983.8|733983.8|734966.1|733966.1|26
1629198490000|2021-08-17 11:08:10|734972.7|733972.7|735064.7|734064.7|735079.9|734079.9|734969.9|733969.9|30
1629198500000|2021-08-17 11:08:20|735063.8|734063.8|735088.9|734088.9|735088.9|734088.9|735056|734056|39
1629198510000|2021-08-17 11:08:30|735069.8|734069.8|735086.4|734086.4|735087.1|734087.1|735066.4|734066.4|35
1629198520000|2021-08-17 11:08:40|735083.8|734083.8|735094.5|734094.5|735099.2|734099.2|735073.3|734073.3|27
1629198530000|2021-08-17 11:08:50|735091.9|734091.9|735098.3|734098.3|735112.8|734112.8|735085.5|734085.5|30
1629198540000|2021-08-17 11:09:00|735094.3|734094.3|735087.6|734087.6|735094.3|734094.3|735078.1|734078.1|29
1629198550000|2021-08-17 11:09:10|735087.8|734087.8|735086.9|734086.9|735088.4|734088.4|735086.8|734086.8|15
1629198560000|2021-08-17 11:09:20|735086.8|734086.8|735088.7|734088.7|735089.1|734089.1|735086.5|734086.5|13
1629198570000|2021-08-17 11:09:30|735091.6|734091.6|735076.9|734076.9|735093.1|734093.1|735076.9|734076.9|19
1629198580000|2021-08-17 11:09:40|735076.5|734076.5|735083.9|734083.9|735084.1|734084.1|735076.4|734076.4|21
1629198590000|2021-08-17 11:09:50|735085.8|734085.8|735075.6|734075.6|735086.4|734086.4|735074.6|734074.6|24
1629198600000|2021-08-17 11:10:00|735075.9|734075.9|735068.7|734068.7|735076.2|734076.2|735068.7|734068.7|18
1629198610000|2021-08-17 11:10:10|735068.4|734068.4|735067.3|734067.3|735069.4|734069.4|735064.9|734064.9|18
1629198620000|2021-08-17 11:10:20|735075.3|734075.3|735018.1|734018.1|735075.5|734075.5|735009|734009|22
1629198630000|2021-08-17 11:10:30|735018.2|734018.2|734961.8|733961.8|735031.9|734031.9|734961.8|733961.8|19
1629198640000|2021-08-17 11:10:40|734964.2|733964.2|734968.2|733968.2|734970.7|733970.7|734961.2|733961.2|15
1629198650000|2021-08-17 11:10:50|734969.1|733969.1|734974.6|733974.6|734997.5|733997.5|734940|733940|23
1629198660000|2021-08-17 11:11:00|734980.2|733980.2|734975.6|733975.6|734986.7|733986.7|734973.7|733973.7|23
1629198670000|2021-08-17 11:11:10|734976.1|733976.1|734943|733943|734976.7|733976.7|734939.5|733939.5|23
1629198680000|2021-08-17 11:11:20|734941.2|733941.2|734879.3|733879.3|734957.6|733957.6|734863.1|733863.1|27
1629198690000|2021-08-17 11:11:30|734877.8|733877.8|734905.4|733905.4|734905.4|733905.4|734873.9|733873.9|26
1629198700000|2021-08-17 11:11:40|734893.7|733893.7|734911.6|733911.6|734912.6|733912.6|734893.7|733893.7|20
1629198710000|2021-08-17 11:11:50|734904.5|733904.5|734879.1|733879.1|734910.2|733910.2|734878.8|733878.8|26
1629198720000|2021-08-17 11:12:00|734876.5|733876.5|734879.1|733879.1|734879.1|733879.1|734867.9|733867.9|25
1629198730000|2021-08-17 11:12:10|734877.8|733877.8|734866.6|733866.6|734878.1|733878.1|734865|733865|21
1629198740000|2021-08-17 11:12:20|734867.4|733867.4|734875.7|733875.7|734876.7|733876.7|734864.3|733864.3|21
1629198750000|2021-08-17 11:12:30|734872.6|733872.6|734875.8|733875.8|734875.8|733875.8|734866.7|733866.7|21
1629198760000|2021-08-17 11:12:40|734876.5|733876.5|734875.5|733875.5|734876.5|733876.5|734866|733866|22
1629198770000|2021-08-17 11:12:50|734876.1|733876.1|734875.1|733875.1|734878|733878|734872.7|733872.7|16
1629198780000|2021-08-17 11:13:00|734873.4|733873.4|734871.6|733871.6|734893.7|733893.7|734856|733856|22
1629198790000|2021-08-17 11:13:10|734877.7|733877.7|734873.8|733873.8|734877.7|733877.7|734856|733856|27
1629198800000|2021-08-17 11:13:20|734874.5|733874.5|734871.8|733871.8|734876.8|733876.8|734871.8|733871.8|15
1629198810000|2021-08-17 11:13:30|734871.2|733871.2|734871.9|733871.9|734877.4|733877.4|734871.2|733871.2|18
1629198820000|2021-08-17 11:13:40|734873.9|733873.9|734870.4|733870.4|734878.8|733878.8|734866.8|733866.8|25
1629198830000|2021-08-17 11:13:50|734870.2|733870.2|734866.8|733866.8|734871.1|733871.1|734855.8|733855.8|29
1629198840000|2021-08-17 11:14:00|734867|733867|734854.6|733854.6|734869.9|733869.9|734852.5|733852.5|20
1629198850000|2021-08-17 11:14:10|734854.3|733854.3|734859.1|733859.1|734860|733860|734854.3|733854.3|13
1629198860000|2021-08-17 11:14:20|734857.3|733857.3|734960|733960|734960.4|733960.4|734855.6|733855.6|23
1629198870000|2021-08-17 11:14:30|734960.8|733960.8|734956.7|733956.7|734974.2|733974.2|734943.5|733943.5|37
1629198880000|2021-08-17 11:14:40|734957.8|733957.8|734975.6|733975.6|734978.3|733978.3|734957.8|733957.8|30
1629198890000|2021-08-17 11:14:50|734981.6|733981.6|734974.8|733974.8|734982.4|733982.4|734968.1|733968.1|29
1629198900000|2021-08-17 11:15:00|734974.5|733974.5|734955.4|733955.4|734977.1|733977.1|734951.2|733951.2|31
1629198910000|2021-08-17 11:15:10|734953.9|733953.9|734942.9|733942.9|734958.3|733958.3|734942.9|733942.9|22
1629198920000|2021-08-17 11:15:20|734937|733937|734884.8|733884.8|734946.1|733946.1|734881.8|733881.8|22
1629198930000|2021-08-17 11:15:30|734878.8|733878.8|734875.7|733875.7|734885.8|733885.8|734857.3|733857.3|32
1629198940000|2021-08-17 11:15:40|734878.2|733878.2|734924.1|733924.1|734925.4|733925.4|734856.2|733856.2|35
1629198950000|2021-08-17 11:15:50|734919.9|733919.9|734919.6|733919.6|734926.9|733926.9|734908.8|733908.8|29
1629198960000|2021-08-17 11:16:00|734918|733918|734931.9|733931.9|734940.8|733940.8|734912|733912|30
1629198970000|2021-08-17 11:16:10|734932|733932|734933.9|733933.9|734936.6|733936.6|734932|733932|20
1629198980000|2021-08-17 11:16:20|734933.4|733933.4|734929.1|733929.1|734934.2|733934.2|734928.8|733928.8|19
1629198990000|2021-08-17 11:16:30|734929.3|733929.3|734931.8|733931.8|734931.8|733931.8|734928.9|733928.9|10
1629199000000|2021-08-17 11:16:40|734931.4|733931.4|734932.8|733932.8|734934.5|733934.5|734931.4|733931.4|12
1629199010000|2021-08-17 11:16:50|734932.2|733932.2|734968.7|733968.7|734970.5|733970.5|734930.1|733930.1|14
1629199020000|2021-08-17 11:17:00|734969|733969|735013.1|734013.1|735016.4|734016.4|734967.8|733967.8|29
1629199030000|2021-08-17 11:17:10|735013.5|734013.5|735031.4|734031.4|735035.9|734035.9|735012.5|734012.5|19
1629199040000|2021-08-17 11:17:20|735029.7|734029.7|734954.6|733954.6|735029.7|734029.7|734945|733945|29
1629199050000|2021-08-17 11:17:30|734955.2|733955.2|734947.2|733947.2|734963.4|733963.4|734945.7|733945.7|25
1629199060000|2021-08-17 11:17:40|734949.4|733949.4|734956.6|733956.6|734956.6|733956.6|734942.2|733942.2|24
1629199070000|2021-08-17 11:17:50|734950.8|733950.8|734940.1|733940.1|734954.2|733954.2|734940.1|733940.1|35
1629199080000|2021-08-17 11:18:00|734938.3|733938.3|734942.5|733942.5|734945.3|733945.3|734937.5|733937.5|19
1629199090000|2021-08-17 11:18:10|734942.6|733942.6|734966.3|733966.3|734984.7|733984.7|734942.6|733942.6|31
1629199100000|2021-08-17 11:18:20|734961.4|733961.4|735063.7|734063.7|735069|734069|734945.1|733945.1|33
1629199110000|2021-08-17 11:18:30|735067.5|734067.5|734936|733936|735089.4|734089.4|734936|733936|35
1629199120000|2021-08-17 11:18:40|734935.2|733935.2|734936.7|733936.7|734939.1|733939.1|734927.9|733927.9|27
1629199130000|2021-08-17 11:18:50|734937|733937|734930.7|733930.7|734973.6|733973.6|734920.3|733920.3|31
1629199140000|2021-08-17 11:19:00|734930.3|733930.3|734875.9|733875.9|734930.3|733930.3|734875.9|733875.9|33
1629199150000|2021-08-17 11:19:10|734876|733876|734839.6|733839.6|734879.1|733879.1|734833.6|733833.6|34
1629199160000|2021-08-17 11:19:20|734837|733837|734765.7|733765.7|734837.6|733837.6|734749.9|733749.9|35
1629199170000|2021-08-17 11:19:30|734764.4|733764.4|734774.8|733774.8|734784.4|733784.4|734731.3|733731.3|36
1629199180000|2021-08-17 11:19:40|734775.4|733775.4|734807.1|733807.1|734834.3|733834.3|734775.4|733775.4|35
1629199190000|2021-08-17 11:19:50|734809.1|733809.1|734794.8|733794.8|734824.8|733824.8|734792.3|733792.3|33
1629199200000|2021-08-17 11:20:00|734794.1|733794.1|734780|733780|734794.9|733794.9|734768.4|733768.4|30
1629199210000|2021-08-17 11:20:10|734783.6|733783.6|734796.1|733796.1|734801.9|733801.9|734782.2|733782.2|25
1629199220000|2021-08-17 11:20:20|734799.4|733799.4|734805.6|733805.6|734817.6|733817.6|734788.6|733788.6|33
1629199230000|2021-08-17 11:20:30|734795.6|733795.6|734820|733820|734820|733820|734795.6|733795.6|26
1629199240000|2021-08-17 11:20:40|734821.1|733821.1|734780.5|733780.5|734844.4|733844.4|734768.1|733768.1|32
1629199250000|2021-08-17 11:20:50|734773.3|733773.3|734763.6|733763.6|734773.3|733773.3|734755.9|733755.9|28
1629199260000|2021-08-17 11:21:00|734764.9|733764.9|734743.5|733743.5|734764.9|733764.9|734692.4|733692.4|35
1629199270000|2021-08-17 11:21:10|734732.4|733732.4|734727.1|733727.1|734738.1|733738.1|734696.9|733696.9|38
1629199280000|2021-08-17 11:21:20|734749.2|733749.2|734732.2|733732.2|734749.2|733749.2|734721.5|733721.5|34
1629199290000|2021-08-17 11:21:30|734733|733733|734726.5|733726.5|734742.4|733742.4|734721.5|733721.5|29
1629199300000|2021-08-17 11:21:40|734726|733726|734685.4|733685.4|734726|733726|734680.3|733680.3|32
1629199310000|2021-08-17 11:21:50|734692.4|733692.4|734743.1|733743.1|734750.1|733750.1|734687.7|733687.7|32
1629199320000|2021-08-17 11:22:00|734746.2|733746.2|734747.6|733747.6|734748.6|733748.6|734735.2|733735.2|29
1629199330000|2021-08-17 11:22:10|734746.8|733746.8|734771.9|733771.9|734771.9|733771.9|734737.2|733737.2|33
1629199340000|2021-08-17 11:22:20|734768|733768|734770|733770|734774.2|733774.2|734765.8|733765.8|29
1629199350000|2021-08-17 11:22:30|734761|733761|734760.4|733760.4|734767.2|733767.2|734748.5|733748.5|32
1629199360000|2021-08-17 11:22:40|734760.6|733760.6|734725|733725|734760.6|733760.6|734725|733725|19
1629199370000|2021-08-17 11:22:50|734726.2|733726.2|734707.1|733707.1|734735.6|733735.6|734699.3|733699.3|26
1629199380000|2021-08-17 11:23:00|734710.1|733710.1|734674.6|733674.6|734710.1|733710.1|734671.3|733671.3|27
1629199390000|2021-08-17 11:23:10|734674.2|733674.2|734670.5|733670.5|734674.3|733674.3|734666.8|733666.8|24
1629199400000|2021-08-17 11:23:20|734670.6|733670.6|734678.1|733678.1|734689.1|733689.1|734664.5|733664.5|27
1629199410000|2021-08-17 11:23:30|734678.3|733678.3|734695.3|733695.3|734705.7|733705.7|734668.9|733668.9|25
1629199420000|2021-08-17 11:23:40|734693.6|733693.6|734691.4|733691.4|734697.7|733697.7|734685.9|733685.9|29
1629199430000|2021-08-17 11:23:50|734689.3|733689.3|734712.3|733712.3|734713.5|733713.5|734689.1|733689.1|21
1629199440000|2021-08-17 11:24:00|734714.1|733714.1|734716.4|733716.4|734718|733718|734714.1|733714.1|21
1629199450000|2021-08-17 11:24:10|734716|733716|734716|733716|734733.4|733733.4|734713.9|733713.9|25
1629199460000|2021-08-17 11:24:20|734713.5|733713.5|734721.3|733721.3|734725.8|733725.8|734713.5|733713.5|20
1629199470000|2021-08-17 11:24:30|734720.2|733720.2|734716.6|733716.6|734758.5|733758.5|734715.2|733715.2|29
1629199480000|2021-08-17 11:24:40|734711.3|733711.3|734721.3|733721.3|734726.3|733726.3|734702.6|733702.6|30
1629199490000|2021-08-17 11:24:50|734695.9|733695.9|734731.1|733731.1|734743.8|733743.8|734695.9|733695.9|26
1629199500000|2021-08-17 11:25:00|734696.3|733696.3|734697.8|733697.8|734727.8|733727.8|734691.3|733691.3|30
1629199510000|2021-08-17 11:25:10|734692.4|733692.4|734730|733730|734730|733730|734688.5|733688.5|30
1629199520000|2021-08-17 11:25:20|734727.3|733727.3|734725.6|733725.6|734731.7|733731.7|734725.6|733725.6|20
1629199530000|2021-08-17 11:25:30|734725.1|733725.1|734728.9|733728.9|734728.9|733728.9|734723.2|733723.2|17
1629199540000|2021-08-17 11:25:40|734732.1|733732.1|734715.1|733715.1|734732.1|733732.1|734715.1|733715.1|21
1629199550000|2021-08-17 11:25:50|734716|733716|734659.9|733659.9|734719.9|733719.9|734655.8|733655.8|25
1629199560000|2021-08-17 11:26:00|734657.6|733657.6|734684.6|733684.6|734684.6|733684.6|734649.7|733649.7|29
1629199570000|2021-08-17 11:26:10|734684.2|733684.2|734670.1|733670.1|734697.4|733697.4|734651.7|733651.7|29
1629199580000|2021-08-17 11:26:20|734670.3|733670.3|734675.5|733675.5|734679.1|733679.1|734668.8|733668.8|20
1629199590000|2021-08-17 11:26:30|734688.3|733688.3|734715.4|733715.4|734725.7|733725.7|734688.3|733688.3|24
1629199600000|2021-08-17 11:26:40|734715.9|733715.9|734709.8|733709.8|734715.9|733715.9|734691.4|733691.4|23
1629199610000|2021-08-17 11:26:50|734708.9|733708.9|734698.9|733698.9|734722.8|733722.8|734683.9|733683.9|34
1629199620000|2021-08-17 11:27:00|734700.3|733700.3|734651.9|733651.9|734700.3|733700.3|734651.9|733651.9|29
1629199630000|2021-08-17 11:27:10|734654.9|733654.9|734670.8|733670.8|734680.8|733680.8|734654|733654|35
1629199640000|2021-08-17 11:27:20|734669.8|733669.8|734735.6|733735.6|734735.6|733735.6|734669.8|733669.8|35
1629199650000|2021-08-17 11:27:30|734736.6|733736.6|734768.1|733768.1|734773.8|733773.8|734732.4|733732.4|24
1629199660000|2021-08-17 11:27:40|734769|733769|734763.9|733763.9|734773.3|733773.3|734758.4|733758.4|24
1629199670000|2021-08-17 11:27:50|734763.6|733763.6|734756.9|733756.9|734770.1|733770.1|734756.2|733756.2|22
1629199680000|2021-08-17 11:28:00|734757|733757|734709.2|733709.2|734758.4|733758.4|734709.2|733709.2|35
1629199690000|2021-08-17 11:28:10|734704.9|733704.9|734718|733718|734737|733737|734703.2|733703.2|37
1629199700000|2021-08-17 11:28:20|734718.2|733718.2|734718.5|733718.5|734729.5|733729.5|734716.1|733716.1|31
1629199710000|2021-08-17 11:28:30|734718.3|733718.3|734722.6|733722.6|734734|733734|734709|733709|31
1629199720000|2021-08-17 11:28:40|734719.7|733719.7|734759.9|733759.9|734761.7|733761.7|734719.7|733719.7|30
1629199730000|2021-08-17 11:28:50|734760.6|733760.6|734732.4|733732.4|734774.6|733774.6|734727.6|733727.6|34
1629199740000|2021-08-17 11:29:00|734733.6|733733.6|734706.5|733706.5|734735|733735|734687.1|733687.1|29
1629199750000|2021-08-17 11:29:10|734710.5|733710.5|734669.7|733669.7|734710.5|733710.5|734658.2|733658.2|33
1629199760000|2021-08-17 11:29:20|734672.6|733672.6|734660.5|733660.5|734685|733685|734658.6|733658.6|31
1629199770000|2021-08-17 11:29:30|734662.6|733662.6|734559.5|733559.5|734664|733664|734554.7|733554.7|24
1629199780000|2021-08-17 11:29:40|734560.7|733560.7|734557.7|733557.7|734564.4|733564.4|734547.2|733547.2|23
1629199790000|2021-08-17 11:29:50|734559.3|733559.3|734530.6|733530.6|734559.3|733559.3|734526.5|733526.5|26
1629199800000|2021-08-17 11:30:00|734532.3|733532.3|734544.5|733544.5|734544.5|733544.5|734526.8|733526.8|31
1629199810000|2021-08-17 11:30:10|734545.1|733545.1|734554.9|733554.9|734555.7|733555.7|734537.3|733537.3|28
1629199820000|2021-08-17 11:30:20|734554.5|733554.5|734552.1|733552.1|734558.5|733558.5|734550.9|733550.9|24
1629199830000|2021-08-17 11:30:30|734551.9|733551.9|734536.9|733536.9|734554.3|733554.3|734527.2|733527.2|23
1629199840000|2021-08-17 11:30:40|734536.5|733536.5|734536.6|733536.6|734536.6|733536.6|734533.7|733533.7|15
1629199850000|2021-08-17 11:30:50|734536.4|733536.4|734560.4|733560.4|734566.6|733566.6|734535.6|733535.6|22
1629199860000|2021-08-17 11:31:00|734561.5|733561.5|734531.7|733531.7|734561.5|733561.5|734531.7|733531.7|32
1629199870000|2021-08-17 11:31:10|734545.3|733545.3|734538.1|733538.1|734549.3|733549.3|734531.2|733531.2|27
1629199880000|2021-08-17 11:31:20|734537.7|733537.7|734544.1|733544.1|734552.6|733552.6|734537.7|733537.7|26
1629199890000|2021-08-17 11:31:30|734544|733544|734538.6|733538.6|734546|733546|734533.5|733533.5|19
1629199900000|2021-08-17 11:31:40|734538.5|733538.5|734549.3|733549.3|734553|733553|734538.4|733538.4|26
1629199910000|2021-08-17 11:31:50|734551.4|733551.4|734534.1|733534.1|734552.1|733552.1|734533.4|733533.4|29
1629199920000|2021-08-17 11:32:00|734534.7|733534.7|734536.9|733536.9|734546.2|733546.2|734532.2|733532.2|27
1629199930000|2021-08-17 11:32:10|734534.1|733534.1|734483.3|733483.3|734537.1|733537.1|734463.3|733463.3|21
1629199940000|2021-08-17 11:32:20|734496.1|733496.1|734518.2|733518.2|734542.3|733542.3|734496.1|733496.1|36
1629199950000|2021-08-17 11:32:30|734518|733518|734513.8|733513.8|734521|733521|734513.8|733513.8|22
1629199960000|2021-08-17 11:32:40|734513.1|733513.1|734481.6|733481.6|734513.1|733513.1|734460.7|733460.7|38
1629199970000|2021-08-17 11:32:50|734482.4|733482.4|734439.4|733439.4|734482.4|733482.4|734431.8|733431.8|39
1629199980000|2021-08-17 11:33:00|734438.2|733438.2|734438.1|733438.1|734438.2|733438.2|734435.7|733435.7|21
1629199990000|2021-08-17 11:33:10|734449.3|733449.3|734414.8|733414.8|734451.7|733451.7|734412.1|733412.1|32
1629200000000|2021-08-17 11:33:20|734415.6|733415.6|734370.7|733370.7|734419.5|733419.5|734351.4|733351.4|21
1629200010000|2021-08-17 11:33:30|734369.5|733369.5|734375.4|733375.4|734387.8|733387.8|734358.3|733358.3|38
1629200020000|2021-08-17 11:33:40|734377.7|733377.7|734409.4|733409.4|734415|733415|734374.1|733374.1|37
1629200030000|2021-08-17 11:33:50|734410|733410|734409.8|733409.8|734431.8|733431.8|734397.9|733397.9|40
1629200040000|2021-08-17 11:34:00|734410.2|733410.2|734375.6|733375.6|734430.5|733430.5|734347.2|733347.2|37
1629200050000|2021-08-17 11:34:10|734365.2|733365.2|734360.2|733360.2|734380.2|733380.2|734342.5|733342.5|36
1629200060000|2021-08-17 11:34:20|734357.2|733357.2|734356.1|733356.1|734369.2|733369.2|734344.1|733344.1|35
1629200070000|2021-08-17 11:34:30|734356.6|733356.6|734282.5|733282.5|734359.4|733359.4|734280.4|733280.4|35
1629200080000|2021-08-17 11:34:40|734281|733281|734193.5|733193.5|734287.2|733287.2|734185|733185|38
1629200090000|2021-08-17 11:34:50|734191.5|733191.5|734143.5|733143.5|734197.8|733197.8|734131.5|733131.5|36
1629200100000|2021-08-17 11:35:00|734145.2|733145.2|734090|733090|734145.2|733145.2|734085.2|733085.2|37
1629200110000|2021-08-17 11:35:10|734066.9|733066.9|734024.1|733024.1|734066.9|733066.9|734020.4|733020.4|31
1629200120000|2021-08-17 11:35:20|734022.8|733022.8|734029.4|733029.4|734032.4|733032.4|734011|733011|35
1629200130000|2021-08-17 11:35:30|734026.2|733026.2|734083.9|733083.9|734104.5|733104.5|734026.2|733026.2|33
1629200140000|2021-08-17 11:35:40|734085.8|733085.8|734104|733104|734132.5|733132.5|734068.7|733068.7|40
1629200150000|2021-08-17 11:35:50|734105.2|733105.2|734109.9|733109.9|734116.6|733116.6|734099.2|733099.2|34
1629200160000|2021-08-17 11:36:00|734107.6|733107.6|734055.9|733055.9|734132.1|733132.1|734043.2|733043.2|36
1629200170000|2021-08-17 11:36:10|734055.3|733055.3|734030.3|733030.3|734056.2|733056.2|734030.3|733030.3|30
1629200180000|2021-08-17 11:36:20|734031.2|733031.2|734030.5|733030.5|734034.1|733034.1|734025.9|733025.9|21
1629200190000|2021-08-17 11:36:30|734034.4|733034.4|734053.3|733053.3|734054.3|733054.3|734027.7|733027.7|28
1629200200000|2021-08-17 11:36:40|734057.2|733057.2|734069.4|733069.4|734093|733093|734024.3|733024.3|30
1629200210000|2021-08-17 11:36:50|734072.4|733072.4|734020|733020|734072.4|733072.4|734020|733020|33
1629200220000|2021-08-17 11:37:00|734035.5|733035.5|734050.1|733050.1|734062.1|733062.1|734023.7|733023.7|34
1629200230000|2021-08-17 11:37:10|734047.8|733047.8|734055|733055|734061|733061|734047.8|733047.8|24
1629200240000|2021-08-17 11:37:20|734053.4|733053.4|734068.1|733068.1|734075.4|733075.4|734045.4|733045.4|24
1629200250000|2021-08-17 11:37:30|734066.3|733066.3|734073.7|733073.7|734081.1|733081.1|734066.3|733066.3|34
1629200260000|2021-08-17 11:37:40|734081|733081|734135.3|733135.3|734135.3|733135.3|734081|733081|32
1629200270000|2021-08-17 11:37:50|734124.7|733124.7|734161.5|733161.5|734163.4|733163.4|734124.7|733124.7|37
1629200280000|2021-08-17 11:38:00|734159.7|733159.7|734124|733124|734163.7|733163.7|734107.1|733107.1|39
1629200290000|2021-08-17 11:38:10|734123.5|733123.5|734161.1|733161.1|734172.1|733172.1|734122.7|733122.7|34
1629200300000|2021-08-17 11:38:20|734157.9|733157.9|734160.2|733160.2|734171.8|733171.8|734155.5|733155.5|29
1629200310000|2021-08-17 11:38:30|734158.4|733158.4|734201.8|733201.8|734206.6|733206.6|734146|733146|36
1629200320000|2021-08-17 11:38:40|734201.7|733201.7|734222|733222|734233.2|733233.2|734201.7|733201.7|30
1629200330000|2021-08-17 11:38:50|734225.1|733225.1|734213.6|733213.6|734225.3|733225.3|734198.6|733198.6|34
1629200340000|2021-08-17 11:39:00|734212.5|733212.5|734209.4|733209.4|734223.6|733223.6|734205.5|733205.5|35
1629200350000|2021-08-17 11:39:10|734206.2|733206.2|734227.9|733227.9|734227.9|733227.9|734196.4|733196.4|34
1629200360000|2021-08-17 11:39:20|734225.6|733225.6|734272|733272|734276.7|733276.7|734225.6|733225.6|28
1629200370000|2021-08-17 11:39:30|734272.8|733272.8|734291.1|733291.1|734294.6|733294.6|734272|733272|35
1629200380000|2021-08-17 11:39:40|734289.8|733289.8|734266|733266|734292.5|733292.5|734243.9|733243.9|34
1629200390000|2021-08-17 11:39:50|734257.3|733257.3|734308.5|733308.5|734337.8|733337.8|734257.3|733257.3|36
1629200400000|2021-08-17 11:40:00|734310.3|733310.3|734295.1|733295.1|734312.4|733312.4|734273.7|733273.7|28
1629200410000|2021-08-17 11:40:10|734295.2|733295.2|734251.7|733251.7|734295.2|733295.2|734232.6|733232.6|28
1629200420000|2021-08-17 11:40:20|734247.8|733247.8|734283.7|733283.7|734283.7|733283.7|734213.1|733213.1|33
1629200430000|2021-08-17 11:40:30|734281.2|733281.2|734291.1|733291.1|734292.9|733292.9|734281.2|733281.2|29
1629200440000|2021-08-17 11:40:40|734278.2|733278.2|734217.9|733217.9|734278.4|733278.4|734190.6|733190.6|36
1629200450000|2021-08-17 11:40:50|734217.5|733217.5|734219.4|733219.4|734230|733230|734215.6|733215.6|30
1629200460000|2021-08-17 11:41:00|734218.9|733218.9|734184.2|733184.2|734220.2|733220.2|734173.5|733173.5|36
1629200470000|2021-08-17 11:41:10|734172.3|733172.3|734186.3|733186.3|734192.7|733192.7|734170.5|733170.5|30
1629200480000|2021-08-17 11:41:20|734187.3|733187.3|734200.1|733200.1|734234|733234|734187.1|733187.1|34
1629200490000|2021-08-17 11:41:30|734215.4|733215.4|734305.2|733305.2|734306.3|733306.3|734215.4|733215.4|35
1629200500000|2021-08-17 11:41:40|734303.6|733303.6|734276.1|733276.1|734305.7|733305.7|734254|733254|39
1629200510000|2021-08-17 11:41:50|734276.2|733276.2|734275.1|733275.1|734283.8|733283.8|734269.5|733269.5|36
1629200520000|2021-08-17 11:42:00|734278.2|733278.2|734266.1|733266.1|734278.2|733278.2|734262.9|733262.9|28
1629200530000|2021-08-17 11:42:10|734268.9|733268.9|734258.2|733258.2|734275.6|733275.6|734254|733254|33
1629200540000|2021-08-17 11:42:20|734257.3|733257.3|734280.6|733280.6|734282.3|733282.3|734251.4|733251.4|34
1629200550000|2021-08-17 11:42:30|734276.7|733276.7|734307.2|733307.2|734323.6|733323.6|734276.3|733276.3|32
1629200560000|2021-08-17 11:42:40|734309.3|733309.3|734274.3|733274.3|734333.4|733333.4|734269.8|733269.8|38
1629200570000|2021-08-17 11:42:50|734275.3|733275.3|734272|733272|734277.8|733277.8|734265.7|733265.7|36
1629200580000|2021-08-17 11:43:00|734269|733269|734266.9|733266.9|734275.2|733275.2|734264.7|733264.7|22
1629200590000|2021-08-17 11:43:10|734273.1|733273.1|734274.2|733274.2|734274.2|733274.2|734260.3|733260.3|20
1629200600000|2021-08-17 11:43:20|734282.8|733282.8|734338.9|733338.9|734338.9|733338.9|734268.9|733268.9|35
1629200610000|2021-08-17 11:43:30|734336.5|733336.5|734347.2|733347.2|734351.8|733351.8|734328.3|733328.3|35
1629200620000|2021-08-17 11:43:40|734352.2|733352.2|734337.4|733337.4|734353.8|733353.8|734320.7|733320.7|33
1629200630000|2021-08-17 11:43:50|734336.4|733336.4|734307|733307|734344|733344|734297.6|733297.6|28
1629200640000|2021-08-17 11:44:00|734306.7|733306.7|734447.8|733447.8|734449.8|733449.8|734303|733303|37
1629200650000|2021-08-17 11:44:10|734446.8|733446.8|734456.7|733456.7|734459.2|733459.2|734446.8|733446.8|26
1629200660000|2021-08-17 11:44:20|734456.2|733456.2|734442|733442|734469.7|733469.7|734431.6|733431.6|27
1629200670000|2021-08-17 11:44:30|734440.7|733440.7|734412.2|733412.2|734470.5|733470.5|734395.7|733395.7|31
1629200680000|2021-08-17 11:44:40|734413.2|733413.2|734429|733429|734458.4|733458.4|734412.7|733412.7|37
1629200690000|2021-08-17 11:44:50|734430.3|733430.3|734416.2|733416.2|734432.5|733432.5|734413.7|733413.7|35
1629200700000|2021-08-17 11:45:00|734415.7|733415.7|734368.6|733368.6|734420.7|733420.7|734368.6|733368.6|32
1629200710000|2021-08-17 11:45:10|734375.2|733375.2|734373.2|733373.2|734378|733378|734364.9|733364.9|36
1629200720000|2021-08-17 11:45:20|734371.5|733371.5|734382.5|733382.5|734398.9|733398.9|734365.4|733365.4|35
1629200730000|2021-08-17 11:45:30|734377.8|733377.8|734465.9|733465.9|734475.8|733475.8|734373.8|733373.8|36
1629200740000|2021-08-17 11:45:40|734461.3|733461.3|734510.6|733510.6|734526.4|733526.4|734461.3|733461.3|32
1629200750000|2021-08-17 11:45:50|734492.9|733492.9|734512|733512|734514.3|733514.3|734492.9|733492.9|22
1629200760000|2021-08-17 11:46:00|734512.7|733512.7|734518.6|733518.6|734529.1|733529.1|734509.4|733509.4|29
1629200770000|2021-08-17 11:46:10|734518.7|733518.7|734509.4|733509.4|734529.2|733529.2|734509.4|733509.4|29
1629200780000|2021-08-17 11:46:20|734501|733501|734439.9|733439.9|734501|733501|734439.2|733439.2|33
1629200790000|2021-08-17 11:46:30|734439.2|733439.2|734440.5|733440.5|734447.2|733447.2|734437.5|733437.5|26
1629200800000|2021-08-17 11:46:40|734440.4|733440.4|734490.6|733490.6|734512.3|733512.3|734440.4|733440.4|36
1629200810000|2021-08-17 11:46:50|734496.5|733496.5|734495.5|733495.5|734499.9|733499.9|734462.5|733462.5|38
1629200820000|2021-08-17 11:47:00|734490.8|733490.8|734455.2|733455.2|734495|733495|734446.3|733446.3|32
1629200830000|2021-08-17 11:47:10|734478|733478|734469.9|733469.9|734479.9|733479.9|734456.1|733456.1|33
1629200840000|2021-08-17 11:47:20|734470.8|733470.8|734494.8|733494.8|734496.9|733496.9|734470.8|733470.8|24
1629200850000|2021-08-17 11:47:30|734488.5|733488.5|734567.8|733567.8|734567.8|733567.8|734486.3|733486.3|29
1629200860000|2021-08-17 11:47:40|734563.9|733563.9|734575.2|733575.2|734585.2|733585.2|734563.9|733563.9|31
1629200870000|2021-08-17 11:47:50|734576.8|733576.8|734562.7|733562.7|734576.8|733576.8|734552.2|733552.2|29
1629200880000|2021-08-17 11:48:00|734563.6|733563.6|734566.4|733566.4|734578.6|733578.6|734562.6|733562.6|22
1629200890000|2021-08-17 11:48:10|734565.8|733565.8|734591.9|733591.9|734612.7|733612.7|734565.8|733565.8|31
1629200900000|2021-08-17 11:48:20|734592.2|733592.2|734567.7|733567.7|734594.1|733594.1|734565.2|733565.2|32
1629200910000|2021-08-17 11:48:30|734573.8|733573.8|734560.8|733560.8|734577.6|733577.6|734556.5|733556.5|35
1629200920000|2021-08-17 11:48:40|734557.8|733557.8|734567.7|733567.7|734578.1|733578.1|734556.9|733556.9|29
1629200930000|2021-08-17 11:48:50|734567.8|733567.8|734577.5|733577.5|734577.5|733577.5|734567.4|733567.4|23
1629200940000|2021-08-17 11:49:00|734579.1|733579.1|734553.7|733553.7|734579.5|733579.5|734543.5|733543.5|34
1629200950000|2021-08-17 11:49:10|734559.9|733559.9|734555.2|733555.2|734562.3|733562.3|734547.9|733547.9|29
1629200960000|2021-08-17 11:49:20|734553.9|733553.9|734553.5|733553.5|734557.9|733557.9|734552.2|733552.2|20
1629200970000|2021-08-17 11:49:30|734552.6|733552.6|734551.4|733551.4|734563.9|733563.9|734548.6|733548.6|23
1629200980000|2021-08-17 11:49:40|734553.5|733553.5|734533.3|733533.3|734555.6|733555.6|734523.4|733523.4|26
1629200990000|2021-08-17 11:49:50|734536.6|733536.6|734498.5|733498.5|734536.6|733536.6|734498.2|733498.2|27
1629201000000|2021-08-17 11:50:00|734501.6|733501.6|734438.9|733438.9|734501.6|733501.6|734436.7|733436.7|35
1629201010000|2021-08-17 11:50:10|734433.1|733433.1|734442.2|733442.2|734446.9|733446.9|734432.5|733432.5|21
1629201020000|2021-08-17 11:50:20|734438.2|733438.2|734435.8|733435.8|734439.8|733439.8|734433|733433|24
1629201030000|2021-08-17 11:50:30|734434.9|733434.9|734426.8|733426.8|734451.4|733451.4|734425.9|733425.9|22
1629201040000|2021-08-17 11:50:40|734429.2|733429.2|734412|733412|734429.2|733429.2|734399.2|733399.2|24
1629201050000|2021-08-17 11:50:50|734400.3|733400.3|734404.5|733404.5|734415.4|733415.4|734400.3|733400.3|13
1629201060000|2021-08-17 11:51:00|734409.8|733409.8|734409|733409|734416.8|733416.8|734403.6|733403.6|24
1629201070000|2021-08-17 11:51:10|734406.1|733406.1|734383.6|733383.6|734406.8|733406.8|734376.9|733376.9|19
1629201080000|2021-08-17 11:51:20|734378|733378|734378.9|733378.9|734382.4|733382.4|734377.3|733377.3|23
1629201090000|2021-08-17 11:51:30|734378.8|733378.8|734417.4|733417.4|734425.9|733425.9|734378.8|733378.8|19
1629201100000|2021-08-17 11:51:40|734410.6|733410.6|734411.1|733411.1|734413.1|733413.1|734408.3|733408.3|18
1629201110000|2021-08-17 11:51:50|734409.6|733409.6|734401.6|733401.6|734410.9|733410.9|734401.3|733401.3|10
1629201120000|2021-08-17 11:52:00|734403|733403|734378.9|733378.9|734409.6|733409.6|734370.4|733370.4|22
1629201130000|2021-08-17 11:52:10|734379.2|733379.2|734407.9|733407.9|734414.5|733414.5|734374|733374|33
1629201140000|2021-08-17 11:52:20|734438.1|733438.1|734435.6|733435.6|734438.6|733438.6|734433.8|733433.8|24
1629201150000|2021-08-17 11:52:30|734435|733435|734442.4|733442.4|734450.2|733450.2|734435|733435|29
1629201160000|2021-08-17 11:52:40|734444|733444|734452.4|733452.4|734455.7|733455.7|734418.1|733418.1|26
1629201170000|2021-08-17 11:52:50|734451.3|733451.3|734478|733478|734486.1|733486.1|734451.3|733451.3|28
1629201180000|2021-08-17 11:53:00|734486.6|733486.6|734522.5|733522.5|734523.1|733523.1|734471.1|733471.1|33
1629201190000|2021-08-17 11:53:10|734513.4|733513.4|734557|733557|734567.8|733567.8|734504.1|733504.1|36
1629201200000|2021-08-17 11:53:20|734559.5|733559.5|734601.5|733601.5|734607.6|733607.6|734558.7|733558.7|36
1629201210000|2021-08-17 11:53:30|734598|733598|734601.6|733601.6|734603.5|733603.5|734592.3|733592.3|29
1629201220000|2021-08-17 11:53:40|734601|733601|734644.1|733644.1|734650.5|733650.5|734601|733601|37
1629201230000|2021-08-17 11:53:50|734645.8|733645.8|734644.3|733644.3|734663.2|733663.2|734641.3|733641.3|33
1629201240000|2021-08-17 11:54:00|734636|733636|734654.3|733654.3|734657.3|733657.3|734636|733636|35
1629201250000|2021-08-17 11:54:10|734656|733656|734713.9|733713.9|734753.7|733753.7|734652.2|733652.2|37
1629201260000|2021-08-17 11:54:20|734715.5|733715.5|734733.5|733733.5|734733.5|733733.5|734703|733703|31
1629201270000|2021-08-17 11:54:30|734730.6|733730.6|734743.5|733743.5|734768.1|733768.1|734722.8|733722.8|35
1629201280000|2021-08-17 11:54:40|734738.4|733738.4|734729|733729|734746.3|733746.3|734721.8|733721.8|28
1629201290000|2021-08-17 11:54:50|734727.3|733727.3|734750.5|733750.5|734750.9|733750.9|734726.7|733726.7|23
1629201300000|2021-08-17 11:55:00|734746.9|733746.9|734748|733748|734753.5|733753.5|734743.1|733743.1|33
1629201310000|2021-08-17 11:55:10|734751.3|733751.3|734757.6|733757.6|734757.8|733757.8|734749.1|733749.1|24
1629201320000|2021-08-17 11:55:20|734756.3|733756.3|734753|733753|734760.6|733760.6|734743.5|733743.5|27
1629201330000|2021-08-17 11:55:30|734753.3|733753.3|734763.3|733763.3|734763.3|733763.3|734752.3|733752.3|13
1629201340000|2021-08-17 11:55:40|734762|733762|734747.9|733747.9|734766.3|733766.3|734747.9|733747.9|21
1629201350000|2021-08-17 11:55:50|734749.6|733749.6|734760.9|733760.9|734771.1|733771.1|734748.6|733748.6|24
1629201360000|2021-08-17 11:56:00|734766.6|733766.6|734756.2|733756.2|734799.1|733799.1|734756.2|733756.2|32
1629201370000|2021-08-17 11:56:10|734753.3|733753.3|734728.9|733728.9|734753.3|733753.3|734726.8|733726.8|24
1629201380000|2021-08-17 11:56:20|734743.8|733743.8|734727.8|733727.8|734762|733762|734726.7|733726.7|34
1629201390000|2021-08-17 11:56:30|734678.9|733678.9|734695.4|733695.4|734716.3|733716.3|734671.9|733671.9|35
1629201400000|2021-08-17 11:56:40|734694.1|733694.1|734696|733696|734697.9|733697.9|734674.7|733674.7|29
1629201410000|2021-08-17 11:56:50|734697.5|733697.5|734596|733596|734698.7|733698.7|734594.1|733594.1|36
1629201420000|2021-08-17 11:57:00|734594.6|733594.6|734603.4|733603.4|734603.5|733603.5|734590.8|733590.8|26
1629201430000|2021-08-17 11:57:10|734608.8|733608.8|734639.2|733639.2|734647.1|733647.1|734605.2|733605.2|34
1629201440000|2021-08-17 11:57:20|734652.3|733652.3|734599.3|733599.3|734659.1|733659.1|734598.7|733598.7|36
1629201450000|2021-08-17 11:57:30|734600.7|733600.7|734554|733554|734606.9|733606.9|734547.6|733547.6|34
1629201460000|2021-08-17 11:57:40|734550.1|733550.1|734551.4|733551.4|734555.5|733555.5|734540|733540|21
1629201470000|2021-08-17 11:57:50|734551.6|733551.6|734607.6|733607.6|734617.3|733617.3|734551.6|733551.6|35
1629201480000|2021-08-17 11:58:00|734602.9|733602.9|734592.4|733592.4|734620.1|733620.1|734592.4|733592.4|35
1629201490000|2021-08-17 11:58:10|734592.1|733592.1|734575.8|733575.8|734592.1|733592.1|734546.8|733546.8|30
1629201500000|2021-08-17 11:58:20|734584.6|733584.6|734584.2|733584.2|734613.7|733613.7|734582.9|733582.9|37
1629201510000|2021-08-17 11:58:30|734583.9|733583.9|734590.1|733590.1|734591.1|733591.1|734581.7|733581.7|30
1629201520000|2021-08-17 11:58:40|734589.5|733589.5|734622.1|733622.1|734633.4|733633.4|734588.6|733588.6|32
1629201530000|2021-08-17 11:58:50|734624.1|733624.1|734628.2|733628.2|734643.1|733643.1|734621.5|733621.5|38
1629201540000|2021-08-17 11:59:00|734628.4|733628.4|734643.2|733643.2|734662.7|733662.7|734628.4|733628.4|39
1629201550000|2021-08-17 11:59:10|734666.7|733666.7|734613.9|733613.9|734666.7|733666.7|734601|733601|34
1629201560000|2021-08-17 11:59:20|734615.5|733615.5|734608.6|733608.6|734630|733630|734608.6|733608.6|37
1629201570000|2021-08-17 11:59:30|734611.1|733611.1|734645.6|733645.6|734645.6|733645.6|734610.4|733610.4|36
1629201580000|2021-08-17 11:59:40|734643.1|733643.1|734669.7|733669.7|734669.7|733669.7|734641.6|733641.6|23
1629201590000|2021-08-17 11:59:50|734671.4|733671.4|734668.3|733668.3|734673.5|733673.5|734655.4|733655.4|31
1629201600000|2021-08-17 12:00:00|734666.6|733666.6|734673.6|733673.6|734680.2|733680.2|734664.6|733664.6|30
1629201610000|2021-08-17 12:00:10|734671.7|733671.7|734733.4|733733.4|734749.8|733749.8|734671.7|733671.7|39
1629201620000|2021-08-17 12:00:20|734732.7|733732.7|734715.8|733715.8|734732.7|733732.7|734709.5|733709.5|29
1629201630000|2021-08-17 12:00:30|734724.7|733724.7|734679.9|733679.9|734724.7|733724.7|734675.8|733675.8|35
1629201640000|2021-08-17 12:00:40|734672.5|733672.5|734755.1|733755.1|734763|733763|734672.5|733672.5|39
1629201650000|2021-08-17 12:00:50|734768.9|733768.9|734751.4|733751.4|734768.9|733768.9|734746.5|733746.5|34
1629201660000|2021-08-17 12:01:00|734757.8|733757.8|734763.1|733763.1|734770.1|733770.1|734742.1|733742.1|33
1629201670000|2021-08-17 12:01:10|734762.3|733762.3|734764.6|733764.6|734774.1|733774.1|734752.9|733752.9|34
1629201680000|2021-08-17 12:01:20|734763.7|733763.7|734657.6|733657.6|734767.8|733767.8|734643.3|733643.3|37
1629201690000|2021-08-17 12:01:30|734658.5|733658.5|734645.6|733645.6|734659.2|733659.2|734624.8|733624.8|39
1629201700000|2021-08-17 12:01:40|734645|733645|734715.8|733715.8|734715.8|733715.8|734624.1|733624.1|36
1629201710000|2021-08-17 12:01:50|734723.5|733723.5|734747.4|733747.4|734753.9|733753.9|734707.4|733707.4|37
1629201720000|2021-08-17 12:02:00|734737.1|733737.1|734786.9|733786.9|734791.5|733791.5|734732.4|733732.4|38
1629201730000|2021-08-17 12:02:10|734785.7|733785.7|734761.8|733761.8|734806.6|733806.6|734750.6|733750.6|38
1629201740000|2021-08-17 12:02:20|734761.9|733761.9|734709.8|733709.8|734770.6|733770.6|734700|733700|35
1629201750000|2021-08-17 12:02:30|734713.3|733713.3|734738|733738|734751.8|733751.8|734697.5|733697.5|36
1629201760000|2021-08-17 12:02:40|734741.7|733741.7|734738.7|733738.7|734749.9|733749.9|734734.5|733734.5|27
1629201770000|2021-08-17 12:02:50|734737.7|733737.7|734744.6|733744.6|734744.6|733744.6|734730.2|733730.2|32
1629201780000|2021-08-17 12:03:00|734768.5|733768.5|734769.5|733769.5|734771.2|733771.2|734764.7|733764.7|26
1629201790000|2021-08-17 12:03:10|734772.6|733772.6|734756.5|733756.5|734788|733788|734752.8|733752.8|33
1629201800000|2021-08-17 12:03:20|734758.9|733758.9|734773.2|733773.2|734777.4|733777.4|734757.6|733757.6|29
1629201810000|2021-08-17 12:03:30|734773.9|733773.9|734726.5|733726.5|734775.9|733775.9|734726.5|733726.5|33
1629201820000|2021-08-17 12:03:40|734723.8|733723.8|734736.9|733736.9|734736.9|733736.9|734711.2|733711.2|35
1629201830000|2021-08-17 12:03:50|734723|733723|734723.3|733723.3|734731.2|733731.2|734707.4|733707.4|34
1629201840000|2021-08-17 12:04:00|734724.9|733724.9|734749.6|733749.6|734751.6|733751.6|734717|733717|35
1629201850000|2021-08-17 12:04:10|734747.9|733747.9|734707|733707|734747.9|733747.9|734699.3|733699.3|38
1629201860000|2021-08-17 12:04:20|734696.9|733696.9|734724.4|733724.4|734738|733738|734696.9|733696.9|36
1629201870000|2021-08-17 12:04:30|734731.1|733731.1|734734.5|733734.5|734738.7|733738.7|734722.7|733722.7|32
1629201880000|2021-08-17 12:04:40|734733.3|733733.3|734698.7|733698.7|734733.3|733733.3|734691.5|733691.5|36
1629201890000|2021-08-17 12:04:50|734705.9|733705.9|734743.1|733743.1|734756|733756|734701.1|733701.1|39
1629201900000|2021-08-17 12:05:00|734744.4|733744.4|734790.8|733790.8|734790.8|733790.8|734744.4|733744.4|30
1629201910000|2021-08-17 12:05:10|734792.1|733792.1|734789.4|733789.4|734795.1|733795.1|734771.1|733771.1|33
1629201920000|2021-08-17 12:05:20|734789.2|733789.2|734717.7|733717.7|734799.8|733799.8|734717.7|733717.7|32
1629201930000|2021-08-17 12:05:30|734711.7|733711.7|734724.3|733724.3|734729.4|733729.4|734706.5|733706.5|34
1629201940000|2021-08-17 12:05:40|734726.8|733726.8|734711.4|733711.4|734740.5|733740.5|734703.2|733703.2|36
1629201950000|2021-08-17 12:05:50|734710.4|733710.4|734706.3|733706.3|734735.1|733735.1|734695.5|733695.5|36
1629201960000|2021-08-17 12:06:00|734678.6|733678.6|734686.2|733686.2|734688.5|733688.5|734671.4|733671.4|38
1629201970000|2021-08-17 12:06:10|734686.5|733686.5|734674.6|733674.6|734696|733696|734651|733651|30
1629201980000|2021-08-17 12:06:20|734676.4|733676.4|734687.6|733687.6|734704.5|733704.5|734664.9|733664.9|27
1629201990000|2021-08-17 12:06:30|734688|733688|734664.8|733664.8|734704.5|733704.5|734664.8|733664.8|26
1629202000000|2021-08-17 12:06:40|734666.7|733666.7|734662.3|733662.3|735165.8|733667.7|734651.2|733165.8|30
1629202010000|2021-08-17 12:06:50|734662.4|733662.4|734635.2|733635.2|734662.4|733662.4|734632.6|733632.6|26
1629202020000|2021-08-17 12:07:00|734636.2|733636.2|734634.2|733634.2|734645.4|733645.4|734619.9|733619.9|27
1629202030000|2021-08-17 12:07:10|734634.9|733634.9|734628.1|733628.1|734635.3|733635.3|734611.6|733611.6|20
1629202040000|2021-08-17 12:07:20|734628|733628|734582.3|733582.3|734630.7|733630.7|734570.8|733570.8|31
1629202050000|2021-08-17 12:07:30|734581.6|733581.6|734617.8|733617.8|734617.8|733617.8|734573.1|733573.1|33
1629202060000|2021-08-17 12:07:40|734619.1|733619.1|734628.4|733628.4|734631.9|733631.9|734616.6|733616.6|24
1629202070000|2021-08-17 12:07:50|734633.3|733633.3|734669.1|733669.1|734695.2|733695.2|734627.4|733627.4|32
1629202080000|2021-08-17 12:08:00|734678.4|733678.4|734706.6|733706.6|734706.6|733706.6|734672.9|733672.9|34
1629202090000|2021-08-17 12:08:10|734703.7|733703.7|734706.1|733706.1|734725.1|733725.1|734697|733697|29
1629202100000|2021-08-17 12:08:20|734707|733707|734681.6|733681.6|734712|733712|734674.3|733674.3|22
1629202110000|2021-08-17 12:08:30|734664.9|733664.9|734644.5|733644.5|734674.3|733674.3|734633.1|733633.1|33
1629202120000|2021-08-17 12:08:40|734644.2|733644.2|734639.7|733639.7|734659.7|733659.7|734639.7|733639.7|28
1629202130000|2021-08-17 12:08:50|734658.8|733658.8|734677.7|733677.7|734683.3|733683.3|734654.9|733654.9|26
1629202140000|2021-08-17 12:09:00|734677.5|733677.5|734678.6|733678.6|734685.3|733685.3|734668.6|733668.6|30
1629202150000|2021-08-17 12:09:10|734676.6|733676.6|734631|733631|734678.8|733678.8|734631|733631|36
1629202160000|2021-08-17 12:09:20|734631.5|733631.5|734617.8|733617.8|734641|733641|734604.8|733604.8|34
1629202170000|2021-08-17 12:09:30|734611|733611|734619.1|733619.1|734622.2|733622.2|734611|733611|17
1629202180000|2021-08-17 12:09:40|734621.1|733621.1|734607.9|733607.9|734621.1|733621.1|734607.9|733607.9|11
1629202190000|2021-08-17 12:09:50|734609|733609|734616.7|733616.7|734618.6|733618.6|734595.5|733595.5|16
1629202200000|2021-08-17 12:10:00|734616.5|733616.5|734624.5|733624.5|734632.4|733632.4|734616.5|733616.5|20
1629202210000|2021-08-17 12:10:10|734624.1|733624.1|734622.3|733622.3|734625.9|733625.9|734622.2|733622.2|20
1629202220000|2021-08-17 12:10:20|734621.8|733621.8|734617.6|733617.6|734622|733622|734614.7|733614.7|16
1629202230000|2021-08-17 12:10:30|734615.4|733615.4|734623.4|733623.4|734625.9|733625.9|734615.4|733615.4|17
1629202240000|2021-08-17 12:10:40|734615.8|733615.8|734524.5|733524.5|734618.5|733618.5|734494.5|733494.5|27
1629202250000|2021-08-17 12:10:50|734515.8|733515.8|734531.7|733531.7|734542.4|733542.4|734510|733510|32
1629202260000|2021-08-17 12:11:00|734528|733528|734601.4|733601.4|734605.8|733605.8|734528|733528|38
1629202270000|2021-08-17 12:11:10|734603.1|733603.1|734602.3|733602.3|734604.5|733604.5|734597.8|733597.8|24
1629202280000|2021-08-17 12:11:20|734601.9|733601.9|734616.4|733616.4|734616.4|733616.4|734601.5|733601.5|21
1629202290000|2021-08-17 12:11:30|734617|733617|734617.7|733617.7|734626.7|733626.7|734613.3|733613.3|28
1629202300000|2021-08-17 12:11:40|734618.4|733618.4|734619.4|733619.4|734619.7|733619.7|734616.3|733616.3|15
1629202310000|2021-08-17 12:11:50|734615.1|733615.1|734665.6|733665.6|734665.6|733665.6|734615.1|733615.1|22
1629202320000|2021-08-17 12:12:00|734647.1|733647.1|734696.6|733696.6|734697.7|733697.7|734645.4|733645.4|29
1629202330000|2021-08-17 12:12:10|734694.8|733694.8|734701.6|733701.6|734704.2|733704.2|734671.2|733671.2|33
1629202340000|2021-08-17 12:12:20|734699.8|733699.8|734726|733726|734733.8|733733.8|734697.9|733697.9|32
1629202350000|2021-08-17 12:12:30|734724.9|733724.9|734730.7|733730.7|734736.5|733736.5|734720.3|733720.3|34
1629202360000|2021-08-17 12:12:40|734731|733731|734755.2|733755.2|734767.4|733767.4|734731|733731|29
1629202370000|2021-08-17 12:12:50|734754.1|733754.1|734764.7|733764.7|734787.3|733787.3|734745.8|733745.8|36
1629202380000|2021-08-17 12:13:00|734763.9|733763.9|734745.1|733745.1|734764|733764|734726.2|733726.2|38
1629202390000|2021-08-17 12:13:10|734750.8|733750.8|734708.6|733708.6|734750.8|733750.8|734696.9|733696.9|38
1629202400000|2021-08-17 12:13:20|734705.8|733705.8|734675.6|733675.6|734705.8|733705.8|734665.6|733665.6|32
1629202410000|2021-08-17 12:13:30|734676.6|733676.6|734641.8|733641.8|734679.2|733679.2|734637.4|733637.4|19
1629202420000|2021-08-17 12:13:40|734647.2|733647.2|734646.4|733646.4|734663.6|733663.6|734646.3|733646.3|25
1629202430000|2021-08-17 12:13:50|734646.7|733646.7|734642.6|733642.6|734648|733648|734640.4|733640.4|16
1629202440000|2021-08-17 12:14:00|734644.5|733644.5|734644.6|733644.6|734651.7|733651.7|734639.9|733639.9|17
1629202450000|2021-08-17 12:14:10|734645.5|733645.5|734627.4|733627.4|734645.6|733645.6|734622.8|733622.8|25
1629202460000|2021-08-17 12:14:20|734622.7|733622.7|734604.2|733604.2|735104.5|733624.6|734604.2|733101.4|18
1629202470000|2021-08-17 12:14:30|734605|733605|734624.8|733624.8|734630.4|733630.4|734589.6|733589.6|26
1629202480000|2021-08-17 12:14:40|734629.2|733629.2|734623.9|733623.9|734629.2|733629.2|734606.2|733606.2|24
1629202490000|2021-08-17 12:14:50|734617.6|733617.6|734622|733622|734622|733622|734612.3|733612.3|17
1629202500000|2021-08-17 12:15:00|734625.7|733625.7|734639.4|733639.4|734662.1|733662.1|734620.7|733620.7|34
1629202510000|2021-08-17 12:15:10|734638.8|733638.8|734668.9|733668.9|734685.8|733685.8|734635.5|733635.5|34
1629202520000|2021-08-17 12:15:20|734671.7|733671.7|734703.5|733703.5|734707|733707|734671.7|733671.7|31
1629202530000|2021-08-17 12:15:30|734714.1|733714.1|734698.7|733698.7|734714.1|733714.1|734687.5|733687.5|21
1629202540000|2021-08-17 12:15:40|734697.5|733697.5|734710.6|733710.6|734729.1|733729.1|734697.5|733697.5|26
1629202550000|2021-08-17 12:15:50|734722.3|733722.3|734740.2|733740.2|734747|733747|734714.3|733714.3|25
1629202560000|2021-08-17 12:16:00|734743.6|733743.6|734731.5|733731.5|734744.3|733744.3|734727.5|733727.5|29
1629202570000|2021-08-17 12:16:10|734730.3|733730.3|734735.1|733735.1|734737.3|733737.3|734719.2|733719.2|25
1629202580000|2021-08-17 12:16:20|734736.9|733736.9|734745.8|733745.8|734767.7|733767.7|734719.9|733719.9|30
1629202590000|2021-08-17 12:16:30|734748.7|733748.7|734734.7|733734.7|734748.7|733748.7|734718.4|733718.4|26
1629202600000|2021-08-17 12:16:40|734734.9|733734.9|734749|733749|734751.6|733751.6|734732.2|733732.2|26
1629202610000|2021-08-17 12:16:50|734753|733753|734752.9|733752.9|734754.3|733754.3|734751.6|733751.6|19
1629202620000|2021-08-17 12:17:00|734750.6|733750.6|734739|733739|734754|733754|734726.8|733726.8|31
1629202630000|2021-08-17 12:17:10|734736.5|733736.5|734723.5|733723.5|734736.8|733736.8|734722.4|733722.4|24
1629202640000|2021-08-17 12:17:20|734721.8|733721.8|734681.5|733681.5|734724.2|733724.2|734666.6|733666.6|34
1629202650000|2021-08-17 12:17:30|734683.5|733683.5|734649.4|733649.4|734684.5|733684.5|734649.4|733649.4|18
1629202660000|2021-08-17 12:17:40|734649.7|733649.7|734647.7|733647.7|734654.3|733654.3|734641.3|733641.3|20
1629202670000|2021-08-17 12:17:50|734647.9|733647.9|734646.1|733646.1|734648|733648|734645.9|733645.9|10
1629202680000|2021-08-17 12:18:00|734646.9|733646.9|734614.6|733614.6|734648.3|733648.3|734595.6|733595.6|28
1629202690000|2021-08-17 12:18:10|734615.2|733615.2|734630.2|733630.2|734638.3|733638.3|734615.2|733615.2|21
1629202700000|2021-08-17 12:18:20|734631.9|733631.9|734634.6|733634.6|734635.9|733635.9|734619.6|733619.6|28
1629202710000|2021-08-17 12:18:30|734635.5|733635.5|734633.6|733633.6|734663.2|733663.2|734633.6|733633.6|28
1629202720000|2021-08-17 12:18:40|734634|733634|734648.4|733648.4|734648.4|733648.4|734633.6|733633.6|25
1629202730000|2021-08-17 12:18:50|734648|733648|734650.8|733650.8|734650.9|733650.9|734646.5|733646.5|23
1629202740000|2021-08-17 12:19:00|734661.5|733661.5|734690.7|733690.7|734718.2|733718.2|734661.5|733661.5|34
1629202750000|2021-08-17 12:19:10|734691.2|733691.2|734697.4|733697.4|734697.4|733697.4|734690.9|733690.9|16
1629202760000|2021-08-17 12:19:20|734698.4|733698.4|734706.1|733706.1|734723.5|733723.5|734695.6|733695.6|18
1629202770000|2021-08-17 12:19:30|734707.3|733707.3|734697.4|733697.4|734722.7|733722.7|734689.6|733689.6|31
1629202780000|2021-08-17 12:19:40|734701.6|733701.6|734758.1|733758.1|734765.6|733765.6|734701.6|733701.6|28
1629202790000|2021-08-17 12:19:50|734758.3|733758.3|734769|733769|734773.7|733773.7|734757.1|733757.1|28
1629202800000|2021-08-17 12:20:00|734769.7|733769.7|734787.1|733787.1|734804.2|733804.2|734767.7|733767.7|34
1629202810000|2021-08-17 12:20:10|734787.2|733787.2|734776.2|733776.2|734797.1|733797.1|734773.1|733773.1|35
1629202820000|2021-08-17 12:20:20|734775.3|733775.3|734785|733785|734794.2|733794.2|734774.1|733774.1|32
1629202830000|2021-08-17 12:20:30|734784.1|733784.1|734781.2|733781.2|734787.4|733787.4|734781.2|733781.2|29
1629202840000|2021-08-17 12:20:40|734784.2|733784.2|734795.7|733795.7|734796.2|733796.2|734780.2|733780.2|27
1629202850000|2021-08-17 12:20:50|734797.6|733797.6|734790|733790|734800.6|733800.6|734788.7|733788.7|25
1629202860000|2021-08-17 12:21:00|734788.7|733788.7|734790.5|733790.5|734791.7|733791.7|734786.9|733786.9|29
1629202870000|2021-08-17 12:21:10|734790|733790|734774.8|733774.8|734790|733790|734774.8|733774.8|18
1629202880000|2021-08-17 12:21:20|734776.3|733776.3|734733.4|733733.4|734778.5|733778.5|734730.4|733730.4|32
1629202890000|2021-08-17 12:21:30|734733.3|733733.3|734735|733735|734737|733737|734728.4|733728.4|23
1629202900000|2021-08-17 12:21:40|734733.1|733733.1|734733.3|733733.3|734734.8|733734.8|734731.7|733731.7|21
1629202910000|2021-08-17 12:21:50|734732.4|733732.4|734776.5|733776.5|734781.5|733781.5|734732|733732|22
1629202920000|2021-08-17 12:22:00|734778.4|733778.4|734778.4|733778.4|734793.5|733793.5|734774.2|733774.2|30
1629202930000|2021-08-17 12:22:10|734777.1|733777.1|734775.1|733775.1|734783.3|733783.3|734761.6|733761.6|29
1629202940000|2021-08-17 12:22:20|734764.2|733764.2|734759.5|733759.5|734770.5|733770.5|734759.5|733759.5|26
1629202950000|2021-08-17 12:22:30|734760.3|733760.3|734768.4|733768.4|734769.4|733769.4|734758.2|733758.2|30
1629202960000|2021-08-17 12:22:40|734759|733759|734740.7|733740.7|734768.9|733768.9|734736.7|733736.7|33
1629202970000|2021-08-17 12:22:50|734733.7|733733.7|734690.7|733690.7|734743.8|733743.8|734678.5|733678.5|30
1629202980000|2021-08-17 12:23:00|734699.1|733699.1|734692.1|733692.1|734709.3|733709.3|734689.1|733689.1|29
1629202990000|2021-08-17 12:23:10|734696.6|733696.6|734745.5|733745.5|734751.7|733751.7|734691.3|733691.3|39
1629203000000|2021-08-17 12:23:20|734747.8|733747.8|734742.9|733742.9|734750.6|733750.6|734730.4|733730.4|30
1629203010000|2021-08-17 12:23:30|734746.5|733746.5|734740.2|733740.2|734768.8|733768.8|734728.4|733728.4|26
1629203020000|2021-08-17 12:23:40|734739.6|733739.6|734738.1|733738.1|734759|733759|734738.1|733738.1|20
1629203030000|2021-08-17 12:23:50|734733.5|733733.5|734745|733745|734751.4|733751.4|734721.9|733721.9|36
1629203040000|2021-08-17 12:24:00|734744.7|733744.7|734764.3|733764.3|734766.8|733766.8|734744.7|733744.7|29
1629203050000|2021-08-17 12:24:10|734765.8|733765.8|734768.6|733768.6|734770.7|733770.7|734759.6|733759.6|27
1629203060000|2021-08-17 12:24:20|734768.9|733768.9|734765.9|733765.9|734770.7|733770.7|734755.4|733755.4|22
1629203070000|2021-08-17 12:24:30|734765.7|733765.7|734794.2|733794.2|734801.2|733801.2|734763.4|733763.4|23
1629203080000|2021-08-17 12:24:40|734800.4|733800.4|734798.4|733798.4|734816.1|733816.1|734798.4|733798.4|20
1629203090000|2021-08-17 12:24:50|734797.5|733797.5|734804.9|733804.9|734806.1|733806.1|734797.5|733797.5|18
1629203100000|2021-08-17 12:25:00|734805.7|733805.7|734803.1|733803.1|734805.7|733805.7|734801.3|733801.3|19
1629203110000|2021-08-17 12:25:10|734802.5|733802.5|734936.4|733936.4|734936.4|733936.4|734802.5|733802.5|28
1629203120000|2021-08-17 12:25:20|734933.2|733933.2|734951.5|733951.5|734951.5|733951.5|734893.8|733893.8|35
1629203130000|2021-08-17 12:25:30|734951.3|733951.3|734963.4|733963.4|734971.4|733971.4|734921|733921|30
1629203140000|2021-08-17 12:25:40|734964|733964|734925.9|733925.9|734965.8|733965.8|734915.6|733915.6|36
1629203150000|2021-08-17 12:25:50|734919.4|733919.4|734927|733927|734947.5|733947.5|734912.3|733912.3|37
1629203160000|2021-08-17 12:26:00|734927.4|733927.4|734931.8|733931.8|734945|733945|734921.1|733921.1|37
1629203170000|2021-08-17 12:26:10|734931.7|733931.7|734899.5|733899.5|734941.6|733941.6|734887.1|733887.1|31
1629203180000|2021-08-17 12:26:20|734899.7|733899.7|734908.1|733908.1|734914.3|733914.3|734894.5|733894.5|32
1629203190000|2021-08-17 12:26:30|734901.9|733901.9|734900.9|733900.9|734919.6|733919.6|734898.6|733898.6|26
1629203200000|2021-08-17 12:26:40|734904.3|733904.3|734963.8|733963.8|734971.2|733971.2|734890.9|733890.9|33
1629203210000|2021-08-17 12:26:50|734967.2|733967.2|734968.7|733968.7|734976.2|733976.2|734965.9|733965.9|33
1629203220000|2021-08-17 12:27:00|734966.5|733966.5|734967.1|733967.1|734969.6|733969.6|734950.3|733950.3|20
1629203230000|2021-08-17 12:27:10|734963.8|733963.8|734940.1|733940.1|734966.7|733966.7|734940.1|733940.1|25
1629203240000|2021-08-17 12:27:20|734949.4|733949.4|734993.2|733993.2|734995.6|733995.6|734949.4|733949.4|30
1629203250000|2021-08-17 12:27:30|735001.5|734001.5|734982.2|733982.2|735001.5|734001.5|734980.5|733980.5|29
1629203260000|2021-08-17 12:27:40|734983.1|733983.1|735043.1|734043.1|735049.7|734049.7|734980.8|733980.8|34
1629203270000|2021-08-17 12:27:50|735042.9|734042.9|735002.6|734002.6|735045.9|734045.9|734999.6|733999.6|32
1629203280000|2021-08-17 12:28:00|734998.4|733998.4|735004.1|734004.1|735015.5|734015.5|734987.1|733987.1|38
1629203290000|2021-08-17 12:28:10|735018|734018|735036.6|734036.6|735040.4|734040.4|735015.6|734015.6|33
1629203300000|2021-08-17 12:28:20|735038.9|734038.9|735035.6|734035.6|735041.9|734041.9|735031|734031|28
1629203310000|2021-08-17 12:28:30|735035.2|734035.2|735031.6|734031.6|735062.8|734062.8|735028.2|734028.2|31
1629203320000|2021-08-17 12:28:40|735023.9|734023.9|735021|734021|735046.9|734046.9|735018.2|734018.2|31
1629203330000|2021-08-17 12:28:50|735020.1|734020.1|735087.9|734087.9|735093.3|734093.3|735009.4|734009.4|35
1629203340000|2021-08-17 12:29:00|735090.8|734090.8|735082.2|734082.2|735091|734091|735074|734074|27
1629203350000|2021-08-17 12:29:10|735078.7|734078.7|735093.8|734093.8|735100.3|734100.3|735057|734057|32
1629203360000|2021-08-17 12:29:20|735074.9|734074.9|735063.9|734063.9|735084.4|734084.4|735061.5|734061.5|28
1629203370000|2021-08-17 12:29:30|735065.1|734065.1|735091|734091|735597.9|734094.6|735065.1|733590.2|28
1629203380000|2021-08-17 12:29:40|735089.9|734089.9|735089.3|734089.3|735596.4|734105.9|735084.1|733592.8|31
1629203390000|2021-08-17 12:29:50|735600.7|733600.7|735552.6|733552.6|735625.7|733625.7|735549.9|733549.9|29
1629203400000|2021-08-17 12:30:00|735543.6|733543.6|735522|733522|735562.5|733562.5|735480.8|733480.8|34
1629203410000|2021-08-17 12:30:10|735014.4|734014.4|735467|733467|735561|734014.4|735014.4|733467|36
1629203420000|2021-08-17 12:30:20|735434.9|733434.9|735446.4|733446.4|735456|733456|735402|733402|40
1629203430000|2021-08-17 12:30:30|735442.3|733442.3|735227.1|733227.1|735460.2|733460.2|735227.1|733227.1|39
1629203440000|2021-08-17 12:30:40|735216.6|733216.6|735202.7|733202.7|735221.9|733221.9|735193.7|733193.7|37
1629203450000|2021-08-17 12:30:50|735209.7|733209.7|735269.6|733269.6|735276.6|733276.6|735204.3|733204.3|36
1629203460000|2021-08-17 12:31:00|735265.2|733265.2|735311.3|733311.3|735327.8|733327.8|735217.4|733217.4|39
1629203470000|2021-08-17 12:31:10|735315.5|733315.5|735337.9|733337.9|735348.1|733348.1|735297.2|733297.2|40
1629203480000|2021-08-17 12:31:20|735346.3|733346.3|735381.1|733381.1|735422|733927.2|734891.9|733343.2|37
1629203490000|2021-08-17 12:31:30|734887.7|733887.7|734878.7|733878.7|735399|733899.2|734878.7|733376.3|38
1629203500000|2021-08-17 12:31:40|734883.5|733883.5|734924.6|733924.6|735341.3|733928.1|734845.2|733341.3|38
1629203510000|2021-08-17 12:31:50|734921.6|733921.6|734990.3|733990.3|735489|733993.4|734917.1|733434.7|35
1629203520000|2021-08-17 12:32:00|734998.7|733998.7|735041.4|734041.4|735513.6|734041.6|734998.7|733513.6|31
1629203530000|2021-08-17 12:32:10|735040.5|734040.5|735017.2|734017.2|735553.6|734060.7|735017.2|733550.3|39
1629203540000|2021-08-17 12:32:20|735012.7|734012.7|735072.8|734072.8|735100.9|734100.9|734999.5|733999.5|39
1629203550000|2021-08-17 12:32:30|735077.9|734077.9|735236.2|734236.2|735242.7|734242.7|735065.9|734065.9|39
1629203560000|2021-08-17 12:32:40|735237.7|734237.7|735242.1|734242.1|735743.8|734270|735232.8|733743.8|36
1629203570000|2021-08-17 12:32:50|735240|734240|735255.5|734255.5|735259.6|734259.6|735228.4|734228.4|28
1629203580000|2021-08-17 12:33:00|735260.6|734260.6|735277|734277|735315.9|734315.9|735258.1|734258.1|37
1629203590000|2021-08-17 12:33:10|735277.8|734277.8|735377|734377|735383.5|734383.5|735270.9|734270.9|36
1629203600000|2021-08-17 12:33:20|735375|734375|735432|734432|735432|734432|735365|734365|34
1629203610000|2021-08-17 12:33:30|735429.9|734429.9|735438.4|734438.4|735447.4|734447.4|735427|734427|31
1629203620000|2021-08-17 12:33:40|735461.5|734461.5|735363.1|734363.1|735462.5|734462.5|735363.1|734363.1|38
1629203630000|2021-08-17 12:33:50|735382.5|734382.5|735957.9|733957.9|735967.6|734409.2|735362.9|733953.8|36
1629203640000|2021-08-17 12:34:00|735955.6|733955.6|735473.8|734473.8|735955.6|734488.7|735423.6|733924.1|39
1629203650000|2021-08-17 12:34:10|735473.3|734473.3|735379.9|734379.9|735473.8|734473.8|735376.1|734376.1|39
1629203660000|2021-08-17 12:34:20|735378.9|734378.9|735247|734247|735397.3|734397.3|735229.5|734229.5|39
1629203670000|2021-08-17 12:34:30|735256.4|734256.4|735222.3|734222.3|735737.9|734256.9|735219.1|733737.9|35
1629203680000|2021-08-17 12:34:40|735222.9|734222.9|735102.6|734102.6|735631.6|734223.5|735091.8|733602.3|41
1629203690000|2021-08-17 12:34:50|735097.4|734097.4|735093.2|734093.2|735605|734106.6|735003.8|733510.9|39
1629203700000|2021-08-17 12:35:00|735092.7|734092.7|735121.3|734121.3|735131.9|734131.9|735084.2|734084.2|39
1629203710000|2021-08-17 12:35:10|735136.4|734136.4|735180.8|734180.8|735667.8|734180.8|735094.2|733625.4|38
1629203720000|2021-08-17 12:35:20|735130.4|734130.4|735141.4|734141.4|735664.8|734172.2|735129.3|733642.4|36
1629203730000|2021-08-17 12:35:30|735142.7|734142.7|735164.5|734164.5|735170.2|734170.2|735142.7|734142.7|32
1629203740000|2021-08-17 12:35:40|735159.9|734159.9|735116.5|734116.5|735163.3|734163.3|735116.5|734116.5|34
1629203750000|2021-08-17 12:35:50|735097|734097|735018.2|734018.2|735097|734097|734998.2|733998.2|38
1629203760000|2021-08-17 12:36:00|735016.4|734016.4|734979.1|733979.1|735046.4|734046.4|734972.4|733972.4|40
1629203770000|2021-08-17 12:36:10|734981.7|733981.7|734987.1|733987.1|735009.6|734009.6|734974.3|733974.3|41
1629203780000|2021-08-17 12:36:20|734983.5|733983.5|734966|733966|734994.8|733994.8|734932|733932|39
1629203790000|2021-08-17 12:36:30|734969|733969|734739.1|733739.1|735385.2|733969|734739.1|733385.2|40
1629203800000|2021-08-17 12:36:40|734749.4|733749.4|734733.4|733733.4|735272|733784.6|734711|733211.7|38
1629203810000|2021-08-17 12:36:50|734723.8|733723.8|734691.5|733691.5|735247|733762.5|734688.5|733247|39
1629203820000|2021-08-17 12:37:00|734690.7|733690.7|734800.5|733800.5|734823.5|733823.5|734690.7|733690.7|40
1629203830000|2021-08-17 12:37:10|734798.5|733798.5|734872.2|733872.2|734872.2|733872.2|734798.5|733798.5|39
1629203840000|2021-08-17 12:37:20|734878.5|733878.5|734831.9|733831.9|734890.6|733890.6|734831.9|733831.9|40
1629203850000|2021-08-17 12:37:30|734836.6|733836.6|734769.4|733769.4|734850.6|733850.6|734737.1|733737.1|39
1629203860000|2021-08-17 12:37:40|734758.4|733758.4|734778|733778|734797.5|733797.5|734755.1|733755.1|38
1629203870000|2021-08-17 12:37:50|734777.2|733777.2|734846.5|733846.5|734846.5|733846.5|734758.2|733758.2|40
1629203880000|2021-08-17 12:38:00|734846.3|733846.3|734868.2|733868.2|734868.2|733868.2|734794.3|733794.3|39
1629203890000|2021-08-17 12:38:10|734870.3|733870.3|734834.8|733834.8|734878.6|733878.6|734832.1|733832.1|39
1629203900000|2021-08-17 12:38:20|734832.7|733832.7|734860.7|733860.7|734877.2|733877.2|734830.6|733830.6|36
1629203910000|2021-08-17 12:38:30|734864|733864|734858.9|733858.9|734875.5|733875.5|734848.1|733848.1|36
1629203920000|2021-08-17 12:38:40|734865.9|733865.9|734851.1|733851.1|734865.9|733865.9|734818.3|733818.3|33
1629203930000|2021-08-17 12:38:50|734851.3|733851.3|734900.3|733900.3|734900.3|733900.3|734848.3|733848.3|29
1629203940000|2021-08-17 12:39:00|734904.8|733904.8|734957.7|733957.7|734963.8|733963.8|734899.4|733899.4|39
1629203950000|2021-08-17 12:39:10|734969.3|733969.3|734915.9|733915.9|734969.3|733969.3|734909.4|733909.4|39
1629203960000|2021-08-17 12:39:20|734922.7|733922.7|734872.5|733872.5|734922.7|733922.7|734860.4|733860.4|35
1629203970000|2021-08-17 12:39:30|734865.3|733865.3|734867.6|733867.6|734872.4|733872.4|734824.4|733824.4|38
1629203980000|2021-08-17 12:39:40|734863.4|733863.4|734915.5|733915.5|734921.9|733921.9|734860.4|733860.4|38
1629203990000|2021-08-17 12:39:50|734910.5|733910.5|734738.8|733738.8|734910.5|733910.5|734732.4|733732.4|36
1629204000000|2021-08-17 12:40:00|734739.4|733739.4|734614|733614|734739.4|733739.4|734568.2|733568.2|39
1629204010000|2021-08-17 12:40:10|734617.8|733617.8|734615.8|733615.8|734644.3|733644.3|734590.2|733590.2|39
1629204020000|2021-08-17 12:40:20|734616|733616|734615.7|733615.7|734679.4|733679.4|734607.8|733607.8|36
1629204030000|2021-08-17 12:40:30|734616.8|733616.8|734626.9|733626.9|734628.7|733628.7|734575.4|733575.4|34
1629204040000|2021-08-17 12:40:40|734623|733623|734573.8|733573.8|734623|733623|734573.8|733573.8|35
1629204050000|2021-08-17 12:40:50|734570.8|733570.8|734560.2|733560.2|734570.8|733570.8|734551.5|733551.5|32
1629204060000|2021-08-17 12:41:00|734557.8|733557.8|734582.9|733582.9|734600.5|733600.5|734557.1|733557.1|39
1629204070000|2021-08-17 12:41:10|734586.8|733586.8|734571.6|733571.6|734595.4|733595.4|734568.2|733568.2|37
1629204080000|2021-08-17 12:41:20|734568.7|733568.7|734614.9|733614.9|734648.6|733648.6|734568.7|733568.7|37
1629204090000|2021-08-17 12:41:30|734606.8|733606.8|734603.2|733603.2|734606.8|733606.8|734577.9|733577.9|40
1629204100000|2021-08-17 12:41:40|734595.1|733595.1|734670.5|733670.5|734691.9|733691.9|734590.4|733590.4|40
1629204110000|2021-08-17 12:41:50|734668.7|733668.7|734677|733677|734726.9|733726.9|734644.8|733644.8|40
1629204120000|2021-08-17 12:42:00|734683.6|733683.6|734626.3|733626.3|734683.6|733683.6|734600|733600|39
1629204130000|2021-08-17 12:42:10|734616.8|733616.8|734662.9|733662.9|734676.5|733676.5|734616.7|733616.7|35
1629204140000|2021-08-17 12:42:20|734659.9|733659.9|734631.2|733631.2|734687.9|733687.9|734610.4|733610.4|40
1629204150000|2021-08-17 12:42:30|734609.2|733609.2|734608.9|733608.9|734614.8|733614.8|734605|733605|38
1629204160000|2021-08-17 12:42:40|734609.2|733609.2|734593.2|733593.2|734627.7|733627.7|734588.3|733588.3|40
1629204170000|2021-08-17 12:42:50|734607.4|733607.4|734632.5|733632.5|734655.5|733655.5|734583.9|733583.9|37
1629204180000|2021-08-17 12:43:00|734634.4|733634.4|734614.7|733614.7|734634.4|733634.4|734586.4|733586.4|39
1629204190000|2021-08-17 12:43:10|734618.5|733618.5|734680.1|733680.1|734688.8|733688.8|734613.9|733613.9|39
1629204200000|2021-08-17 12:43:20|734682.2|733682.2|734718|733718|734721.7|733721.7|734626.8|733626.8|34
1629204210000|2021-08-17 12:43:30|734715.7|733715.7|734722.7|733722.7|734740|733740|734711.5|733711.5|32
1629204220000|2021-08-17 12:43:40|734722.9|733722.9|734747.9|733747.9|734769.3|733769.3|734722.9|733722.9|31
1629204230000|2021-08-17 12:43:50|734744.9|733744.9|734827.8|733827.8|734829.7|733829.7|734744.9|733744.9|38
1629204240000|2021-08-17 12:44:00|734825.5|733825.5|734802.2|733802.2|734830.8|733830.8|734792.6|733792.6|35
1629204250000|2021-08-17 12:44:10|734805.7|733805.7|734851.1|733851.1|734851.1|733851.1|734805.7|733805.7|38
1629204260000|2021-08-17 12:44:20|734848.3|733848.3|734843.8|733843.8|734848.3|733848.3|734833.6|733833.6|32
1629204270000|2021-08-17 12:44:30|734843.9|733843.9|734859.9|733859.9|734887.4|733887.4|734833.4|733833.4|38
1629204280000|2021-08-17 12:44:40|734861.2|733861.2|734869.4|733869.4|734875|733875|734852.6|733852.6|32
1629204290000|2021-08-17 12:44:50|734869.7|733869.7|734903.9|733903.9|734907.7|733907.7|734859.6|733859.6|37
1629204300000|2021-08-17 12:45:00|734912|733912|734943.6|733943.6|734946.2|733946.2|734907.4|733907.4|30
1629204310000|2021-08-17 12:45:10|734944.8|733944.8|734941.3|733941.3|734947.2|733947.2|734937.8|733937.8|30
1629204320000|2021-08-17 12:45:20|734939|733939|734955.5|733955.5|734957.2|733957.2|734929.9|733929.9|26
1629204330000|2021-08-17 12:45:30|734960.3|733960.3|735026.5|734026.5|735065.3|734065.3|734957.4|733957.4|31
1629204340000|2021-08-17 12:45:40|735026.4|734026.4|735029.1|734029.1|735072.1|734072.1|735016.8|734016.8|38
1629204350000|2021-08-17 12:45:50|735028.9|734028.9|735020.1|734020.1|735054.4|734054.4|735015.8|734015.8|37
1629204360000|2021-08-17 12:46:00|735024|734024|735060.5|734060.5|735064.9|734064.9|735024|734024|34
1629204370000|2021-08-17 12:46:10|735064.9|734064.9|735133.8|734133.8|735140.4|734140.4|735056.4|734056.4|37
1629204380000|2021-08-17 12:46:20|735138.8|734138.8|735143.5|734143.5|735172.5|734172.5|735126|734126|38
1629204390000|2021-08-17 12:46:30|735150.8|734150.8|735153.8|734153.8|735159|734159|735144.3|734144.3|30
1629204400000|2021-08-17 12:46:40|735152.4|734152.4|735077.5|734077.5|735156.4|734156.4|735045.7|734045.7|36
1629204410000|2021-08-17 12:46:50|735079|734079|735076|734076|735083.1|734083.1|735056.7|734056.7|38
1629204420000|2021-08-17 12:47:00|735077.3|734077.3|735084.1|734084.1|735094.6|734094.6|735047.2|734047.2|37
1629204430000|2021-08-17 12:47:10|735081.6|734081.6|735068.1|734068.1|735081.6|734081.6|735055.3|734055.3|36
1629204440000|2021-08-17 12:47:20|735067.5|734067.5|735095.6|734095.6|735102.4|734102.4|735064.6|734064.6|35
1629204450000|2021-08-17 12:47:30|735089.5|734089.5|735084|734084|735097.7|734097.7|735084|734084|29
1629204460000|2021-08-17 12:47:40|735091.1|734091.1|735061.9|734061.9|735094.5|734094.5|735055.9|734055.9|30
1629204470000|2021-08-17 12:47:50|735064.5|734064.5|735085.7|734085.7|735088|734088|735058.9|734058.9|34
1629204480000|2021-08-17 12:48:00|735086.2|734086.2|735079.5|734079.5|735166.9|734166.9|735043.5|734043.5|37
1629204490000|2021-08-17 12:48:10|735078.3|734078.3|735088.3|734088.3|735088.3|734088.3|735057.3|734057.3|36
1629204500000|2021-08-17 12:48:20|735093.4|734093.4|735085.8|734085.8|735118.4|734118.4|735079.8|734079.8|29
1629204510000|2021-08-17 12:48:30|735081.6|734081.6|735073.6|734073.6|735089.7|734089.7|735071.1|734071.1|30
1629204520000|2021-08-17 12:48:40|735073.3|734073.3|735083.4|734083.4|735085.4|734085.4|735072.9|734072.9|36
1629204530000|2021-08-17 12:48:50|735085.3|734085.3|735081.6|734081.6|735085.3|734085.3|735078.4|734078.4|36
1629204540000|2021-08-17 12:49:00|735080.6|734080.6|735087.8|734087.8|735110.7|734110.7|735079|734079|31
1629204550000|2021-08-17 12:49:10|735097.6|734097.6|735185.8|734185.8|735635.7|734211.8|735092.8|733635.7|38
1629204560000|2021-08-17 12:49:20|735185|734185|735185.2|734185.2|735213.2|734213.2|735183.4|734183.4|31
1629204570000|2021-08-17 12:49:30|735186.3|734186.3|735219|734219|735223.7|734223.7|735186.3|734186.3|35
1629204580000|2021-08-17 12:49:40|735220.4|734220.4|735179.5|734179.5|735220.4|734220.4|735174.9|734174.9|34
1629204590000|2021-08-17 12:49:50|735182.6|734182.6|735126.5|734126.5|735213.6|734213.6|735124|734124|37
1629204600000|2021-08-17 12:50:00|735123.4|734123.4|735138.1|734138.1|735160|734160|735095.6|734095.6|35
1629204610000|2021-08-17 12:50:10|735138.7|734138.7|734985.7|733985.7|735138.7|734138.7|734984.5|733984.5|39
1629204620000|2021-08-17 12:50:20|734995.1|733995.1|735021.5|734021.5|735026.9|734026.9|734995.1|733995.1|31
1629204630000|2021-08-17 12:50:30|735017.7|734017.7|735096.1|734096.1|735100.9|734100.9|735017.7|734017.7|38
1629204640000|2021-08-17 12:50:40|735092.8|734092.8|735084.9|734084.9|735106|734106|735049.2|734049.2|35
1629204650000|2021-08-17 12:50:50|735084.7|734084.7|735092.9|734092.9|735094.1|734094.1|735083.9|734083.9|35
1629204660000|2021-08-17 12:51:00|735094|734094|735084.9|734084.9|735095.8|734095.8|735076.3|734076.3|31
1629204670000|2021-08-17 12:51:10|735085.4|734085.4|735074.6|734074.6|735086.9|734086.9|735073.6|734073.6|26
1629204680000|2021-08-17 12:51:20|735075.2|734075.2|735057.9|734057.9|735075.2|734075.2|735049.5|734049.5|29
1629204690000|2021-08-17 12:51:30|735059.6|734059.6|735029.8|734029.8|735063.5|734063.5|735027|734027|34
1629204700000|2021-08-17 12:51:40|735031.8|734031.8|735070.3|734070.3|735070.8|734070.8|735030.2|734030.2|31
1629204710000|2021-08-17 12:51:50|735070.5|734070.5|735048.6|734048.6|735070.5|734070.5|735048.2|734048.2|31
1629204720000|2021-08-17 12:52:00|735045.5|734045.5|734987.5|733987.5|735050.2|734050.2|734960.3|733960.3|40
1629204730000|2021-08-17 12:52:10|734986.4|733986.4|734963.3|733963.3|734992.8|733992.8|734950.6|733950.6|37
1629204740000|2021-08-17 12:52:20|734965.5|733965.5|734913.5|733913.5|734965.5|733965.5|734898.6|733898.6|37
1629204750000|2021-08-17 12:52:30|734920.9|733920.9|734964.6|733964.6|734964.6|733964.6|734908.1|733908.1|40
1629204760000|2021-08-17 12:52:40|734962.9|733962.9|734970|733970|734994.2|733994.2|734959.2|733959.2|38
1629204770000|2021-08-17 12:52:50|734956.8|733956.8|734965.8|733965.8|734984.2|733984.2|734956.5|733956.5|39
1629204780000|2021-08-17 12:53:00|734955.9|733955.9|735018.9|734018.9|735034.5|734034.5|734942.5|733942.5|38
1629204790000|2021-08-17 12:53:10|735021.8|734021.8|735024|734024|735033.6|734033.6|735009.3|734009.3|29
1629204800000|2021-08-17 12:53:20|735025.9|734025.9|735022.6|734022.6|735026.3|734026.3|735007.3|734007.3|33
1629204810000|2021-08-17 12:53:30|735023.3|734023.3|735010.6|734010.6|735028|734028|735009.1|734009.1|32
1629204820000|2021-08-17 12:53:40|735009.6|734009.6|735006.7|734006.7|735016.8|734016.8|734986.7|733986.7|32
1629204830000|2021-08-17 12:53:50|735003.3|734003.3|735057.4|734057.4|735077.8|734077.8|734996.1|733996.1|34
1629204840000|2021-08-17 12:54:00|735057.5|734057.5|735083.8|734083.8|735098.3|734098.3|735035.9|734035.9|40
1629204850000|2021-08-17 12:54:10|735093.2|734093.2|735108.7|734108.7|735108.7|734108.7|735075.5|734075.5|33
1629204860000|2021-08-17 12:54:20|735119.2|734119.2|735158.1|734158.1|735193.1|734193.1|735100.9|734100.9|40
1629204870000|2021-08-17 12:54:30|735162.7|734162.7|735193.3|734193.3|735193.3|734193.3|735150.8|734150.8|35
1629204880000|2021-08-17 12:54:40|735198.9|734198.9|735210.6|734210.6|735237.7|734237.7|735176.3|734176.3|32
1629204890000|2021-08-17 12:54:50|735205.2|734205.2|735120.2|734120.2|735215.6|734215.6|735106.3|734106.3|37
1629204900000|2021-08-17 12:55:00|735126.9|734126.9|735126|734126|735137.8|734137.8|735100.7|734100.7|36
1629204910000|2021-08-17 12:55:10|735130|734130|735109.5|734109.5|735130|734130|735068.4|734068.4|36
1629204920000|2021-08-17 12:55:20|735111.5|734111.5|735133.1|734133.1|735152.8|734152.8|735106.7|734106.7|36
1629204930000|2021-08-17 12:55:30|735129.9|734129.9|735118.1|734118.1|735141.8|734141.8|735118.1|734118.1|33
1629204940000|2021-08-17 12:55:40|735121.5|734121.5|735053.6|734053.6|735121.5|734121.5|735043.3|734043.3|38
1629204950000|2021-08-17 12:55:50|735056.5|734056.5|735071.2|734071.2|735082.9|734082.9|735046.9|734046.9|35
1629204960000|2021-08-17 12:56:00|735071.8|734071.8|735009.2|734009.2|735071.8|734071.8|735009.2|734009.2|39
1629204970000|2021-08-17 12:56:10|735009.6|734009.6|735003.5|734003.5|735022.4|734022.4|735003.5|734003.5|34
1629204980000|2021-08-17 12:56:20|735009|734009|735009.3|734009.3|735009.5|734009.5|735005|734005|21
1629204990000|2021-08-17 12:56:30|735008.9|734008.9|735033.2|734033.2|735042.1|734042.1|735008.9|734008.9|22
1629205000000|2021-08-17 12:56:40|735037.8|734037.8|735060.5|734060.5|735060.5|734060.5|735028.8|734028.8|32
1629205010000|2021-08-17 12:56:50|735058.9|734058.9|735040.4|734040.4|735058.9|734058.9|735039.3|734039.3|30
1629205020000|2021-08-17 12:57:00|735039.1|734039.1|735044.5|734044.5|735055.4|734055.4|735039.1|734039.1|33
1629205030000|2021-08-17 12:57:10|735045.1|734045.1|735029.9|734029.9|735045.1|734045.1|735025.9|734025.9|26
1629205040000|2021-08-17 12:57:20|735028.5|734028.5|735062.7|734062.7|735064.7|734064.7|735025|734025|28
1629205050000|2021-08-17 12:57:30|735061.5|734061.5|735059.7|734059.7|735062.2|734062.2|735031.6|734031.6|35
1629205060000|2021-08-17 12:57:40|735059.3|734059.3|735073.9|734073.9|735081.7|734081.7|735033.2|734033.2|27
1629205070000|2021-08-17 12:57:50|735077.9|734077.9|735080.6|734080.6|735091.1|734091.1|735061.5|734061.5|28
1629205080000|2021-08-17 12:58:00|735083.3|734083.3|735110.5|734110.5|735110.6|734110.6|735083.3|734083.3|33
1629205090000|2021-08-17 12:58:10|735110.7|734110.7|735127.6|734127.6|735130.2|734130.2|735107.4|734107.4|35
1629205100000|2021-08-17 12:58:20|735126.2|734126.2|735123.2|734123.2|735131|734131|735112.9|734112.9|29
1629205110000|2021-08-17 12:58:30|735143.8|734143.8|735165.1|734165.1|735168.3|734168.3|735143.8|734143.8|31
1629205120000|2021-08-17 12:58:40|735165.9|734165.9|735164.7|734164.7|735169.3|734169.3|735164.1|734164.1|21
1629205130000|2021-08-17 12:58:50|735166|734166|735135.2|734135.2|735175.6|734175.6|735121.4|734121.4|22
1629205140000|2021-08-17 12:59:00|735124.6|734124.6|735120|734120|735135.1|734135.1|735115.6|734115.6|33
1629205150000|2021-08-17 12:59:10|735117.5|734117.5|735114|734114|735126.9|734126.9|735104.8|734104.8|35
1629205160000|2021-08-17 12:59:20|735120|734120|735128.5|734128.5|735134.4|734134.4|735115.6|734115.6|33
1629205170000|2021-08-17 12:59:30|735126|734126|735132.1|734132.1|735134.2|734134.2|735119.5|734119.5|28
1629205180000|2021-08-17 12:59:40|735132.5|734132.5|735121.2|734121.2|735137.2|734137.2|735104.4|734104.4|28
1629205190000|2021-08-17 12:59:50|735123.2|734123.2|735034.4|734034.4|735125.9|734125.9|735034.4|734034.4|26
1629205200000|2021-08-17 13:00:00|735029.4|734029.4|735058.1|734058.1|735071.5|734071.5|735002.6|734002.6|38
1629205210000|2021-08-17 13:00:10|735053.8|734053.8|735034.6|734034.6|735071.4|734071.4|735034.3|734034.3|40
1629205220000|2021-08-17 13:00:20|735036.4|734036.4|735025.1|734025.1|735036.4|734036.4|735011.3|734011.3|37
1629205230000|2021-08-17 13:00:30|735024.8|734024.8|735004.6|734004.6|735026.1|734026.1|735002.2|734002.2|32
1629205240000|2021-08-17 13:00:40|735004|734004|734899.4|733899.4|735004|734004|734887.8|733887.8|39
1629205250000|2021-08-17 13:00:50|734906.2|733906.2|734914.1|733914.1|734925.2|733925.2|734903.2|733903.2|35
1629205260000|2021-08-17 13:01:00|734913|733913|734909|733909|734923.4|733923.4|734906.8|733906.8|36
1629205270000|2021-08-17 13:01:10|734914.7|733914.7|734922.3|733922.3|734927.2|733927.2|734907.6|733907.6|36
1629205280000|2021-08-17 13:01:20|734924.6|733924.6|734947.7|733947.7|734959.1|733959.1|734924.6|733924.6|38
1629205290000|2021-08-17 13:01:30|734969.8|733969.8|734959.2|733959.2|734979|733979|734955.8|733955.8|38
1629205300000|2021-08-17 13:01:40|734959.4|733959.4|735070|734070|735076.4|734076.4|734948.9|733948.9|39
1629205310000|2021-08-17 13:01:50|735069.4|734069.4|735070.5|734070.5|735094.6|734094.6|735038.3|734038.3|38
1629205320000|2021-08-17 13:02:00|735072.2|734072.2|735066.6|734066.6|735081.9|734081.9|735033.6|734033.6|40
1629205330000|2021-08-17 13:02:10|735064.7|734064.7|735110.8|734110.8|735115|734115|735062.4|734062.4|40
1629205340000|2021-08-17 13:02:20|735108.8|734108.8|735132|734132|735133.3|734133.3|735108.8|734108.8|30
1629205350000|2021-08-17 13:02:30|735131.3|734131.3|735199.3|734199.3|735199.3|734199.3|735125.7|734125.7|27
1629205360000|2021-08-17 13:02:40|735178.4|734178.4|735129.9|734129.9|735185.7|734185.7|735095.8|734095.8|39
1629205370000|2021-08-17 13:02:50|735107.4|734107.4|735095|734095|735109.5|734109.5|735070.7|734070.7|37
1629205380000|2021-08-17 13:03:00|735098.1|734098.1|735094.5|734094.5|735108.2|734108.2|735069.3|734069.3|34
1629205390000|2021-08-17 13:03:10|735105.6|734105.6|735117.5|734117.5|735120.7|734120.7|735071.2|734071.2|39
1629205400000|2021-08-17 13:03:20|735109.3|734109.3|735147.4|734147.4|735148.9|734148.9|735100.3|734100.3|35
1629205410000|2021-08-17 13:03:30|735143.4|734143.4|735155.8|734155.8|735155.8|734155.8|735080.8|734080.8|39
1629205420000|2021-08-17 13:03:40|735140.3|734140.3|735116.2|734116.2|735163.1|734163.1|735113.4|734113.4|38
1629205430000|2021-08-17 13:03:50|735114.2|734114.2|735117.1|734117.1|735123.1|734123.1|735106.4|734106.4|28
1629205440000|2021-08-17 13:04:00|735116.7|734116.7|735191.2|734191.2|735191.2|734191.2|735077.2|734077.2|30
1629205450000|2021-08-17 13:04:10|735179.1|734179.1|735116.4|734116.4|735187.3|734187.3|735116.4|734116.4|37
1629205460000|2021-08-17 13:04:20|735122.5|734122.5|735084.5|734084.5|735148|734148|735084.5|734084.5|36
1629205470000|2021-08-17 13:04:30|735087.2|734087.2|735111.3|734111.3|735137|734137|735087.2|734087.2|29
1629205480000|2021-08-17 13:04:40|735111.4|734111.4|735130.4|734130.4|735134.2|734134.2|735111.4|734111.4|30
1629205490000|2021-08-17 13:04:50|735131.4|734131.4|735131.7|734131.7|735137.4|734137.4|735124.2|734124.2|19
1629205500000|2021-08-17 13:05:00|735133.1|734133.1|735141.7|734141.7|735156.6|734156.6|735129.3|734129.3|33
1629205510000|2021-08-17 13:05:10|735147.7|734147.7|735161.5|734161.5|735172.9|734172.9|735142.7|734142.7|32
1629205520000|2021-08-17 13:05:20|735162.1|734162.1|735188.6|734188.6|735190.4|734190.4|735157|734157|31
1629205530000|2021-08-17 13:05:30|735188.5|734188.5|735218.9|734218.9|735221.1|734221.1|735187.8|734187.8|30
1629205540000|2021-08-17 13:05:40|735220.7|734220.7|735267.1|734267.1|735267.8|734267.8|735219.4|734219.4|25
1629205550000|2021-08-17 13:05:50|735258.1|734258.1|735337.7|734337.7|735343|734343|735258.1|734258.1|28
1629205560000|2021-08-17 13:06:00|735336.2|734336.2|735321.2|734321.2|735338.4|734338.4|735320.1|734320.1|21
1629205570000|2021-08-17 13:06:10|735282|734282|735250.4|734250.4|735282|734282|735250.4|734250.4|27
1629205580000|2021-08-17 13:06:20|735249|734249|735288.3|734288.3|735290.6|734290.6|735249|734249|28
1629205590000|2021-08-17 13:06:30|735260|734260|735248.7|734248.7|735275.8|734275.8|735248|734248|24
1629205600000|2021-08-17 13:06:40|735248.2|734248.2|735252.4|734252.4|735254.1|734254.1|735245.4|734245.4|19
1629205610000|2021-08-17 13:06:50|735250.7|734250.7|735257.8|734257.8|735263.6|734263.6|735250.7|734250.7|16
1629205620000|2021-08-17 13:07:00|735255.9|734255.9|735249.7|734249.7|735257.6|734257.6|735249.7|734249.7|18
1629205630000|2021-08-17 13:07:10|735245.1|734245.1|735241.4|734241.4|735248.5|734248.5|735241.1|734241.1|14
1629205640000|2021-08-17 13:07:20|735240.1|734240.1|735243|734243|735249.2|734249.2|735238.9|734238.9|19
1629205650000|2021-08-17 13:07:30|735244.9|734244.9|735248.9|734248.9|735265.2|734265.2|735241.3|734241.3|31
1629205660000|2021-08-17 13:07:40|735246.2|734246.2|735234.1|734234.1|735246.2|734246.2|735210|734210|34
1629205670000|2021-08-17 13:07:50|735233.4|734233.4|735345|734345|735354.1|734354.1|735231.6|734231.6|29
1629205680000|2021-08-17 13:08:00|735372.4|734372.4|735453.5|734453.5|735477.8|734477.8|735349.3|734349.3|40
1629205690000|2021-08-17 13:08:10|735450.6|734450.6|735421.9|734421.9|735455.5|734455.5|735413.6|734413.6|39
1629205700000|2021-08-17 13:08:20|735422.1|734422.1|735435.6|734435.6|735466.7|734466.7|735420|734420|30
1629205710000|2021-08-17 13:08:30|735430.1|734430.1|735421.6|734421.6|735430.1|734430.1|735411.3|734411.3|31
1629205720000|2021-08-17 13:08:40|735409.4|734409.4|735396.9|734396.9|735419.1|734419.1|735388.5|734388.5|32
1629205730000|2021-08-17 13:08:50|735393.5|734393.5|735400.1|734400.1|735421.5|734421.5|735380.3|734380.3|35
1629205740000|2021-08-17 13:09:00|735395.9|734395.9|735379.5|734379.5|735403.6|734403.6|735313.8|734313.8|38
1629205750000|2021-08-17 13:09:10|735380.6|734380.6|735394.3|734394.3|735394.3|734394.3|735344.6|734344.6|37
1629205760000|2021-08-17 13:09:20|735375.1|734375.1|735277.2|734277.2|735398.2|734398.2|735273.2|734273.2|37
1629205770000|2021-08-17 13:09:30|735272.4|734272.4|735300.2|734300.2|735307.4|734307.4|735265.9|734265.9|32
1629205780000|2021-08-17 13:09:40|735299.2|734299.2|735263|734263|735307.7|734307.7|735258.6|734258.6|34
1629205790000|2021-08-17 13:09:50|735262|734262|735366.1|734366.1|735383.5|734383.5|735262|734262|37
1629205800000|2021-08-17 13:10:00|735376.1|734376.1|735379.2|734379.2|735390.4|734390.4|735371.2|734371.2|28
1629205810000|2021-08-17 13:10:10|735379.6|734379.6|735381.5|734381.5|735388|734388|735375.4|734375.4|24
1629205820000|2021-08-17 13:10:20|735390.7|734390.7|735352.1|734352.1|735392.8|734392.8|735322|734322|37
1629205830000|2021-08-17 13:10:30|735352.6|734352.6|735368.3|734368.3|735381.9|734381.9|735334.1|734334.1|39
1629205840000|2021-08-17 13:10:40|735364.8|734364.8|735369.5|734369.5|735385.2|734385.2|735342.8|734342.8|35
1629205850000|2021-08-17 13:10:50|735374.7|734374.7|735361.9|734361.9|735374.7|734374.7|735356.1|734356.1|33
1629205860000|2021-08-17 13:11:00|735363.2|734363.2|735393.7|734393.7|735402.2|734402.2|735353|734353|32
1629205870000|2021-08-17 13:11:10|735394.4|734394.4|735385.1|734385.1|735399.3|734399.3|735381.1|734381.1|28
1629205880000|2021-08-17 13:11:20|735385.4|734385.4|735376.7|734376.7|735390.9|734390.9|735367.2|734367.2|31
1629205890000|2021-08-17 13:11:30|735381.5|734381.5|735401.2|734401.2|735412.5|734412.5|735381.5|734381.5|29
1629205900000|2021-08-17 13:11:40|735404.6|734404.6|735376.5|734376.5|735412.1|734412.1|735376|734376|33
1629205910000|2021-08-17 13:11:50|735374.3|734374.3|735255.6|734255.6|735375.1|734375.1|735237.5|734237.5|31
1629205920000|2021-08-17 13:12:00|735259.4|734259.4|735276.8|734276.8|735288.3|734288.3|735258.5|734258.5|33
1629205930000|2021-08-17 13:12:10|735282.5|734282.5|735311.8|734311.8|735325.3|734325.3|735282.5|734282.5|32
1629205940000|2021-08-17 13:12:20|735311.4|734311.4|735370.8|734370.8|735379.9|734379.9|735291.7|734291.7|35
1629205950000|2021-08-17 13:12:30|735369.3|734369.3|735373.4|734373.4|735390.2|734390.2|735368.6|734368.6|37
1629205960000|2021-08-17 13:12:40|735380.9|734380.9|735383.2|734383.2|735397|734397|735374.9|734374.9|32
1629205970000|2021-08-17 13:12:50|735383.8|734383.8|735391.2|734391.2|735405.1|734405.1|735379.8|734379.8|31
1629205980000|2021-08-17 13:13:00|735390.7|734390.7|735418|734418|735439|734439|735389.3|734389.3|33
1629205990000|2021-08-17 13:13:10|735418.6|734418.6|735409.4|734409.4|735432.2|734432.2|735391.8|734391.8|36
1629206000000|2021-08-17 13:13:20|735394.7|734394.7|735429.7|734429.7|735458.2|734458.2|735394.7|734394.7|35
1629206010000|2021-08-17 13:13:30|735430.5|734430.5|735425.9|734425.9|735440.8|734440.8|735422.1|734422.1|32
1629206020000|2021-08-17 13:13:40|735425.8|734425.8|735434.5|734434.5|735440|734440|735417.6|734417.6|32
1629206030000|2021-08-17 13:13:50|735441.6|734441.6|735414.4|734414.4|735441.6|734441.6|735409.5|734409.5|34
1629206040000|2021-08-17 13:14:00|735415.7|734415.7|735388.5|734388.5|735415.7|734415.7|735387.2|734387.2|28
1629206050000|2021-08-17 13:14:10|735399.4|734399.4|735368.2|734368.2|735399.4|734399.4|735368.2|734368.2|37
1629206060000|2021-08-17 13:14:20|735369.5|734369.5|735317.9|734317.9|735379.5|734379.5|735314.2|734314.2|33
1629206070000|2021-08-17 13:14:30|735317.1|734317.1|735805|733805|735820.1|734318|735281.3|733788.8|40
1629206080000|2021-08-17 13:14:40|735299.2|734299.2|735287.9|734287.9|735805.5|734317.8|735286.4|733792.8|31
1629206090000|2021-08-17 13:14:50|735287.8|734287.8|735796.6|733796.6|735815.9|734287.8|735287.8|733783.8|26
1629206100000|2021-08-17 13:15:00|735794.4|733794.4|735817.5|733817.5|735857.9|734323|735313.1|733794.4|35
1629206110000|2021-08-17 13:15:10|735814.5|733814.5|735365.1|734365.1|735822.5|734370.1|735319.8|733810.6|35
1629206120000|2021-08-17 13:15:20|735361.4|734361.4|735426.6|734426.6|735441.1|734441.1|735361.4|734361.4|29
1629206130000|2021-08-17 13:15:30|735427.3|734427.3|735438.1|734438.1|735440.9|734440.9|735420.7|734420.7|32
1629206140000|2021-08-17 13:15:40|735438.3|734438.3|735435.9|734435.9|735464.7|734464.7|735431.8|734431.8|34
1629206150000|2021-08-17 13:15:50|735436.2|734436.2|735446.8|734446.8|735451.2|734451.2|735434.9|734434.9|36
1629206160000|2021-08-17 13:16:00|735449|734449|735458.6|734458.6|735473.2|734473.2|735449|734449|37
1629206170000|2021-08-17 13:16:10|735458.9|734458.9|735458.8|734458.8|735469.8|734469.8|735453|734453|34
1629206180000|2021-08-17 13:16:20|735464.6|734464.6|735458.3|734458.3|735464.8|734464.8|735453.8|734453.8|21
1629206190000|2021-08-17 13:16:30|735458|734458|735500.7|734500.7|735518.2|734518.2|735456.3|734456.3|34
1629206200000|2021-08-17 13:16:40|735507.3|734507.3|735558.1|734558.1|735558.1|734558.1|735507.3|734507.3|40
1629206210000|2021-08-17 13:16:50|735554|734554|735544.2|734544.2|735555|734555|735522.5|734522.5|34
1629206220000|2021-08-17 13:17:00|735548.8|734548.8|735599|734599|735623.4|734623.4|735534.2|734534.2|37
1629206230000|2021-08-17 13:17:10|735609.4|734609.4|735613.6|734613.6|735621.9|734621.9|735602|734602|33
1629206240000|2021-08-17 13:17:20|735617.6|734617.6|735638.5|734638.5|735644.6|734644.6|735606.2|734606.2|34
1629206250000|2021-08-17 13:17:30|735637.4|734637.4|735660.5|734660.5|735660.5|734660.5|735627.8|734627.8|35
1629206260000|2021-08-17 13:17:40|735662.7|734662.7|735582.3|734582.3|735662.7|734662.7|735572.7|734572.7|38
1629206270000|2021-08-17 13:17:50|735589|734589|735578.6|734578.6|735589|734589|735560.8|734560.8|31
1629206280000|2021-08-17 13:18:00|735575.9|734575.9|735593.5|734593.5|735595.8|734595.8|735532.2|734532.2|40
1629206290000|2021-08-17 13:18:10|735594.9|734594.9|735604|734604|735608.6|734608.6|735592.6|734592.6|31
1629206300000|2021-08-17 13:18:20|735602.5|734602.5|735588.2|734588.2|735603.1|734603.1|735568.2|734568.2|29
1629206310000|2021-08-17 13:18:30|735592.8|734592.8|735588.9|734588.9|735596.7|734596.7|735584.2|734584.2|24
1629206320000|2021-08-17 13:18:40|735589.7|734589.7|735593.5|734593.5|735598.4|734598.4|735583.7|734583.7|28
1629206330000|2021-08-17 13:18:50|735591.2|734591.2|735596.3|734596.3|735601.6|734601.6|735588.6|734588.6|28
1629206340000|2021-08-17 13:19:00|735597.6|734597.6|735584.7|734584.7|735625|734625|735576|734576|33
1629206350000|2021-08-17 13:19:10|735597|734597|735584.5|734584.5|735599.5|734599.5|735576|734576|33
1629206360000|2021-08-17 13:19:20|735586|734586|735577.3|734577.3|735586|734586|735556.3|734556.3|30
1629206370000|2021-08-17 13:19:30|735575.8|734575.8|735462.4|734462.4|735577.2|734577.2|735457|734457|35
1629206380000|2021-08-17 13:19:40|735465.2|734465.2|735462.1|734462.1|735475.5|734475.5|735462.1|734462.1|34
1629206390000|2021-08-17 13:19:50|735489.7|734489.7|735478.6|734478.6|735496.2|734496.2|735394.9|734394.9|35
1629206400000|2021-08-17 13:20:00|735470.1|734470.1|735505.2|734505.2|735544.2|734544.2|735465.7|734465.7|34
1629206410000|2021-08-17 13:20:10|735502.5|734502.5|735574.7|734574.7|735580.1|734580.1|735502.5|734502.5|29
1629206420000|2021-08-17 13:20:20|735576.5|734576.5|735585.9|734585.9|735595.4|734595.4|735573.4|734573.4|33
1629206430000|2021-08-17 13:20:30|735587.2|734587.2|735534.9|734534.9|735592.2|734592.2|735531.3|734531.3|29
1629206440000|2021-08-17 13:20:40|735535.5|734535.5|735535.8|734535.8|735539.9|734539.9|735529.2|734529.2|22
1629206450000|2021-08-17 13:20:50|735534.7|734534.7|735526.4|734526.4|735540.4|734540.4|735514.5|734514.5|22
1629206460000|2021-08-17 13:21:00|735523.1|734523.1|735583.7|734583.7|735591.2|734591.2|735523.1|734523.1|30
1629206470000|2021-08-17 13:21:10|735586.1|734586.1|735583.3|734583.3|735588.6|734588.6|735582|734582|26
1629206480000|2021-08-17 13:21:20|735586.3|734586.3|735596.6|734596.6|736085|734596.6|735572|734085|26
1629206490000|2021-08-17 13:21:30|735583.2|734583.2|735540.6|734540.6|735619.7|734619.7|735540|734540|34
1629206500000|2021-08-17 13:21:40|735546.5|734546.5|735543|734543|735546.5|734546.5|735535.8|734535.8|25
1629206510000|2021-08-17 13:21:50|735541.9|734541.9|735543.8|734543.8|735546.2|734546.2|735529.2|734529.2|24
1629206520000|2021-08-17 13:22:00|735544.2|734544.2|735533|734533|735561.9|734561.9|735531.5|734531.5|32
1629206530000|2021-08-17 13:22:10|735530.3|734530.3|735541|734541|735542.1|734542.1|735519.4|734519.4|28
1629206540000|2021-08-17 13:22:20|735540.9|734540.9|735534.4|734534.4|735543.5|734543.5|735513.3|734513.3|28
1629206550000|2021-08-17 13:22:30|735529.3|734529.3|735501.4|734501.4|735535|734535|735477.3|734477.3|26
1629206560000|2021-08-17 13:22:40|735497.7|734497.7|735440.7|734440.7|735503.3|734503.3|735440.7|734440.7|19
1629206570000|2021-08-17 13:22:50|735456.5|734456.5|735476.8|734476.8|735483.8|734483.8|735441.5|734441.5|34
1629206580000|2021-08-17 13:23:00|735475.9|734475.9|735517.1|734517.1|735543.1|734543.1|735475.3|734475.3|39
1629206590000|2021-08-17 13:23:10|735520|734520|735463.5|734463.5|735526.9|734526.9|735463.5|734463.5|34
1629206600000|2021-08-17 13:23:20|735462.1|734462.1|735536.8|734536.8|735536.8|734536.8|735436.2|734436.2|33
1629206610000|2021-08-17 13:23:30|735535.3|734535.3|735440.5|734440.5|735535.3|734535.3|735436|734436|37
1629206620000|2021-08-17 13:23:40|735441.4|734441.4|735387.1|734387.1|735441.5|734441.5|735375.2|734375.2|32
1629206630000|2021-08-17 13:23:50|735387.6|734387.6|735387.4|734387.4|735394.3|734394.3|735382.9|734382.9|35
1629206640000|2021-08-17 13:24:00|735387.5|734387.5|735361.5|734361.5|735387.5|734387.5|735354.8|734354.8|26
1629206650000|2021-08-17 13:24:10|735362.5|734362.5|735375.9|734375.9|735379.9|734379.9|735333.1|734333.1|28
1629206660000|2021-08-17 13:24:20|735376.8|734376.8|735376.2|734376.2|735382.1|734382.1|735366.8|734366.8|30
1629206670000|2021-08-17 13:24:30|735374.1|734374.1|735380.2|734380.2|735382.5|734382.5|735372.9|734372.9|26
1629206680000|2021-08-17 13:24:40|735379.3|734379.3|735388.7|734388.7|735388.7|734388.7|735375.3|734375.3|26
1629206690000|2021-08-17 13:24:50|735399.6|734399.6|735390.1|734390.1|735410.8|734410.8|735381.7|734381.7|27
1629206700000|2021-08-17 13:25:00|735391.9|734391.9|735311|734311|735391.9|734391.9|735310.6|734310.6|38
1629206710000|2021-08-17 13:25:10|735320.7|734320.7|735337.4|734337.4|735346.3|734346.3|735318.2|734318.2|29
1629206720000|2021-08-17 13:25:20|735328.8|734328.8|735346.3|734346.3|735363.5|734363.5|735322.7|734322.7|37
1629206730000|2021-08-17 13:25:30|735359.3|734359.3|735340.2|734340.2|735366.6|734366.6|735316.6|734316.6|33
1629206740000|2021-08-17 13:25:40|735339.6|734339.6|735298|734298|735340.8|734340.8|735269.4|734269.4|26
1629206750000|2021-08-17 13:25:50|735317.7|734317.7|735310.9|734310.9|735317.7|734317.7|735296.9|734296.9|30
1629206760000|2021-08-17 13:26:00|735312.1|734312.1|735307|734307|735327.5|734327.5|735295.4|734295.4|25
1629206770000|2021-08-17 13:26:10|735308.6|734308.6|735321.1|734321.1|735324.2|734324.2|735288|734288|35
1629206780000|2021-08-17 13:26:20|735316|734316|735316.1|734316.1|735334.9|734334.9|735302.1|734302.1|38
1629206790000|2021-08-17 13:26:30|735310.7|734310.7|735266|734266|735317.3|734317.3|735263|734263|34
1629206800000|2021-08-17 13:26:40|735269.7|734269.7|735259.5|734259.5|735289.7|734289.7|735245.8|734245.8|35
1629206810000|2021-08-17 13:26:50|735257.8|734257.8|735248.1|734248.1|735276.1|734276.1|735212.8|734212.8|30
1629206820000|2021-08-17 13:27:00|735244.2|734244.2|735255.5|734255.5|735258.8|734258.8|735243.5|734243.5|30
1629206830000|2021-08-17 13:27:10|735257.6|734257.6|735317|734317|735334.8|734334.8|735256.7|734256.7|23
1629206840000|2021-08-17 13:27:20|735323.4|734323.4|735330.1|734330.1|735336.3|734336.3|735318|734318|26
1629206850000|2021-08-17 13:27:30|735330.6|734330.6|735348.5|734348.5|735362.7|734362.7|735317.9|734317.9|24
1629206860000|2021-08-17 13:27:40|735346.1|734346.1|735343.7|734343.7|735349.9|734349.9|735330.6|734330.6|19
1629206870000|2021-08-17 13:27:50|735341|734341|735344.8|734344.8|735345.1|734345.1|735339.6|734339.6|17
1629206880000|2021-08-17 13:28:00|735344.9|734344.9|735418.3|734418.3|735418.5|734418.5|735343.9|734343.9|26
1629206890000|2021-08-17 13:28:10|735414.1|734414.1|735387.4|734387.4|735416.1|734416.1|735386.2|734386.2|36
1629206900000|2021-08-17 13:28:20|735387.1|734387.1|735387.3|734387.3|735394.6|734394.6|735385.6|734385.6|14
1629206910000|2021-08-17 13:28:30|735383.6|734383.6|735383.9|734383.9|735389.9|734389.9|735372.1|734372.1|21
1629206920000|2021-08-17 13:28:40|735384.7|734384.7|735385.7|734385.7|735388.4|734388.4|735380.9|734380.9|20
1629206930000|2021-08-17 13:28:50|735386.6|734386.6|735401.6|734401.6|735410.3|734410.3|735384.1|734384.1|26
1629206940000|2021-08-17 13:29:00|735401.3|734401.3|735400.2|734400.2|735401.3|734401.3|735395.8|734395.8|20
1629206950000|2021-08-17 13:29:10|735402|734402|735404.4|734404.4|735404.7|734404.7|735398.6|734398.6|20
1629206960000|2021-08-17 13:29:20|735406.3|734406.3|735481.6|734481.6|735487|734487|735406.3|734406.3|23
1629206970000|2021-08-17 13:29:30|735484.4|734484.4|735512.6|734512.6|735512.6|734512.6|735480|734480|25
1629206980000|2021-08-17 13:29:40|735510|734510|735466.4|734466.4|735510|734510|735465.4|734465.4|37
1629206990000|2021-08-17 13:29:50|735465.8|734465.8|735487.3|734487.3|735496.5|734496.5|735443.8|734443.8|32
1629207000000|2021-08-17 13:30:00|735498.1|734498.1|735619|734619|735622.1|734622.1|735496.6|734496.6|40
1629207010000|2021-08-17 13:30:10|735573.5|734573.5|735478.8|734478.8|735979.7|734573.5|735468.9|733979.7|37
1629207020000|2021-08-17 13:30:20|735475.7|734475.7|735453.4|734453.4|735480.3|734480.3|735440.5|734440.5|39
1629207030000|2021-08-17 13:30:30|735413|734413|735377.8|734377.8|735863.2|734486.8|735321.2|733863.2|40
1629207040000|2021-08-17 13:30:40|735375.2|734375.2|735445.8|734445.8|735458.3|734458.3|735375.2|734375.2|32
1629207050000|2021-08-17 13:30:50|735452|734452|735437.3|734437.3|735452|734452|735414.1|734414.1|38
1629207060000|2021-08-17 13:31:00|735443.6|734443.6|735543.4|734543.4|735543.4|734543.4|735442.4|734442.4|34
1629207070000|2021-08-17 13:31:10|735548.8|734548.8|735484.8|734484.8|736074|734586.3|735465.7|734074|39
1629207080000|2021-08-17 13:31:20|735481.6|734481.6|735448.9|734448.9|735484.5|734484.5|735437.1|734437.1|35
1629207090000|2021-08-17 13:31:30|735447.8|734447.8|735471.2|734471.2|735484.6|734484.6|735445|734445|32
1629207100000|2021-08-17 13:31:40|735474.4|734474.4|735484.8|734484.8|735497.3|734497.3|735434.7|734434.7|35
1629207110000|2021-08-17 13:31:50|735485.8|734485.8|735496.9|734496.9|735497.7|734497.7|735482.5|734482.5|31
1629207120000|2021-08-17 13:32:00|735498.6|734498.6|735618.9|734618.9|735656.6|734656.6|735496.8|734496.8|37
1629207130000|2021-08-17 13:32:10|735615.2|734615.2|735635.2|734635.2|735635.2|734635.2|735595.7|734595.7|35
1629207140000|2021-08-17 13:32:20|735628.1|734628.1|735584.6|734584.6|735638|734638|735582.9|734582.9|31
1629207150000|2021-08-17 13:32:30|735580.2|734580.2|735570.5|734570.5|735581|734581|735563.7|734563.7|35
1629207160000|2021-08-17 13:32:40|735571.5|734571.5|735598.8|734598.8|735609.9|734609.9|735571.5|734571.5|35
1629207170000|2021-08-17 13:32:50|735601.4|734601.4|735603.8|734603.8|735608.4|734608.4|735591.1|734591.1|28
1629207180000|2021-08-17 13:33:00|735596.1|734596.1|735530.4|734530.4|735596.1|734596.1|735498.1|734498.1|40
1629207190000|2021-08-17 13:33:10|735529.2|734529.2|735538.1|734538.1|735555.2|734555.2|735466.9|734466.9|39
1629207200000|2021-08-17 13:33:20|735533.9|734533.9|735508.5|734508.5|735541.9|734541.9|735480.2|734480.2|36
1629207210000|2021-08-17 13:33:30|735501.2|734501.2|735574.6|734574.6|735574.6|734574.6|735479.5|734479.5|39
1629207220000|2021-08-17 13:33:40|735570.5|734570.5|735447.3|734447.3|735589.3|734589.3|735436|734436|39
1629207230000|2021-08-17 13:33:50|735440.3|734440.3|735528.8|734528.8|735538.5|734538.5|735438.5|734438.5|40
1629207240000|2021-08-17 13:34:00|735530.5|734530.5|735362.6|734362.6|735577.5|734577.5|735326.1|734326.1|40
1629207250000|2021-08-17 13:34:10|735346|734346|735391.8|734391.8|735401.6|734401.6|735346|734346|36
1629207260000|2021-08-17 13:34:20|735391.6|734391.6|735397.4|734397.4|735408.2|734408.2|735379.3|734379.3|31
1629207270000|2021-08-17 13:34:30|735398.2|734398.2|735274.3|734274.3|735398.2|734398.2|735255.3|734255.3|38
1629207280000|2021-08-17 13:34:40|735245.6|734245.6|735182.5|734182.5|735255.6|734255.6|735166.6|734166.6|40
1629207290000|2021-08-17 13:34:50|735185.8|734185.8|735127.5|734127.5|735189.7|734189.7|735126.4|734126.4|38
1629207300000|2021-08-17 13:35:00|735128.1|734128.1|735193|734193|735197.4|734197.4|735102.8|734102.8|39
1629207310000|2021-08-17 13:35:10|735185|734185|735205.5|734205.5|735206.4|734206.4|735156.2|734156.2|38
1629207320000|2021-08-17 13:35:20|735202.5|734202.5|735316.5|734316.5|735330|734330|735185.8|734185.8|37
1629207330000|2021-08-17 13:35:30|735306.5|734306.5|735213.2|734213.2|735306.5|734306.5|735191.5|734191.5|40
1629207340000|2021-08-17 13:35:40|735211.8|734211.8|735021.2|734021.2|735537.3|734241.5|734988.6|733496.5|38
1629207350000|2021-08-17 13:35:50|735008.6|734008.6|735024|734024|735484.6|734024|734976.6|733482.9|37
1629207360000|2021-08-17 13:36:00|735036.8|734036.8|735093.8|734093.8|735560.1|734096.3|735036.8|733560.1|38
1629207370000|2021-08-17 13:36:10|735109.3|734109.3|735088.1|734088.1|735169.4|734169.4|735046.3|734046.3|39
1629207380000|2021-08-17 13:36:20|735096.6|734096.6|735012.6|734012.6|735125.7|734125.7|735003.5|734003.5|36
1629207390000|2021-08-17 13:36:30|735024.1|734024.1|734990.8|733990.8|735024.1|734024.1|734979.6|733979.6|36
1629207400000|2021-08-17 13:36:40|734989.4|733989.4|734997.7|733997.7|735008.9|734008.9|734980|733980|40
1629207410000|2021-08-17 13:36:50|734998.1|733998.1|734999|733999|735010|734010|734977.1|733977.1|36
1629207420000|2021-08-17 13:37:00|734997.1|733997.1|735039.9|734039.9|735039.9|734039.9|734986.9|733986.9|32
1629207430000|2021-08-17 13:37:10|735032.4|734032.4|734982.2|733982.2|735032.4|734032.4|734969.2|733969.2|38
1629207440000|2021-08-17 13:37:20|734974.1|733974.1|735078.6|734078.6|735081.9|734081.9|734943.9|733943.9|38
1629207450000|2021-08-17 13:37:30|735084.4|734084.4|735142.8|734142.8|735142.8|734142.8|735065|734065|36
1629207460000|2021-08-17 13:37:40|735140.6|734140.6|735036.7|734036.7|735154.8|734154.8|735036.7|734036.7|37
1629207470000|2021-08-17 13:37:50|735034.5|734034.5|734974.8|733974.8|735058.1|734058.1|734959.6|733959.6|40
1629207480000|2021-08-17 13:38:00|734974.5|733974.5|735014.8|734014.8|735017|734017|734960.3|733960.3|40
1629207490000|2021-08-17 13:38:10|735012.6|734012.6|735008.8|734008.8|735027.7|734027.7|734985.5|733985.5|40
1629207500000|2021-08-17 13:38:20|735005.7|734005.7|735001.7|734001.7|735045.1|734045.1|734988.7|733988.7|38
1629207510000|2021-08-17 13:38:30|735004.9|734004.9|735041.1|734041.1|735042.2|734042.2|734985.2|733985.2|40
1629207520000|2021-08-17 13:38:40|735042.2|734042.2|735044.5|734044.5|735050|734050|735007.7|734007.7|40
1629207530000|2021-08-17 13:38:50|735039.7|734039.7|735059.5|734059.5|735064.6|734064.6|735008.3|734008.3|38
1629207540000|2021-08-17 13:39:00|735035.4|734035.4|735050.3|734050.3|735050.6|734050.6|734998.5|733998.5|39
1629207550000|2021-08-17 13:39:10|735053.1|734053.1|734978.6|733978.6|735081.7|734081.7|734970.3|733970.3|37
1629207560000|2021-08-17 13:39:20|734969.2|733969.2|735094.5|734094.5|735101|734101|734951.1|733951.1|37
1629207570000|2021-08-17 13:39:30|735091.9|734091.9|734989.9|733989.9|735091.9|734091.9|734984.6|733984.6|37
1629207580000|2021-08-17 13:39:40|735010.8|734010.8|735014.3|734014.3|735022|734022|734986.1|733986.1|39
1629207590000|2021-08-17 13:39:50|735013|734013|735088.9|734088.9|735088.9|734088.9|735003.9|734003.9|39
1629207600000|2021-08-17 13:40:00|735099.8|734099.8|735001.3|734001.3|735105.9|734105.9|734997.2|733997.2|39
1629207610000|2021-08-17 13:40:10|734996.3|733996.3|734872.9|733872.9|735011.9|734011.9|734872.9|733872.9|40
1629207620000|2021-08-17 13:40:20|734874|733874|734907.9|733907.9|734926.1|733926.1|734874|733874|38
1629207630000|2021-08-17 13:40:30|734902.9|733902.9|735011.2|734011.2|735058.2|734058.2|734897.6|733897.6|38
1629207640000|2021-08-17 13:40:40|735019.1|734019.1|735076.8|734076.8|735125.5|734125.5|735001.9|734001.9|39
1629207650000|2021-08-17 13:40:50|735076.7|734076.7|735079.8|734079.8|735079.8|734079.8|735042.5|734042.5|37
1629207660000|2021-08-17 13:41:00|735057.7|734057.7|735086|734086|735087.2|734087.2|735057.7|734057.7|36
1629207670000|2021-08-17 13:41:10|735084.7|734084.7|735069.5|734069.5|735095.1|734095.1|734994|733994|39
1629207680000|2021-08-17 13:41:20|735071.7|734071.7|735049.3|734049.3|735493.5|734086.3|734982.2|733493.5|38
1629207690000|2021-08-17 13:41:30|735068.8|734068.8|734946.9|733946.9|735070.9|734070.9|734946.9|733946.9|40
1629207700000|2021-08-17 13:41:40|734947.5|733947.5|734921.3|733921.3|734959.6|733959.6|734896|733896|35
1629207710000|2021-08-17 13:41:50|734929.7|733929.7|734917.3|733917.3|734972.3|733972.3|734911.7|733911.7|38
1629207720000|2021-08-17 13:42:00|734916|733916|734944.8|733944.8|734969.4|733969.4|734913.6|733913.6|39
1629207730000|2021-08-17 13:42:10|734943.6|733943.6|734927.6|733927.6|734944.3|733944.3|734926.4|733926.4|25
1629207740000|2021-08-17 13:42:20|734931.5|733931.5|734854.2|733854.2|734932.2|733932.2|734846.3|733846.3|32
1629207750000|2021-08-17 13:42:30|734856|733856|734927.6|733927.6|734963.4|733963.4|734844.8|733844.8|39
1629207760000|2021-08-17 13:42:40|734920.3|733920.3|734894.4|733894.4|734953.9|733953.9|734872.7|733872.7|38
1629207770000|2021-08-17 13:42:50|734900.4|733900.4|734891.9|733891.9|734913.9|733913.9|734846.7|733846.7|35
1629207780000|2021-08-17 13:43:00|734909.1|733909.1|734896|733896|734926.7|733926.7|734889.6|733889.6|33
1629207790000|2021-08-17 13:43:10|734896.9|733896.9|734881.9|733881.9|734898.4|733898.4|734855.9|733855.9|31
1629207800000|2021-08-17 13:43:20|734889.8|733889.8|734885.2|733885.2|734900.9|733900.9|734882.7|733882.7|31
1629207810000|2021-08-17 13:43:30|734890.3|733890.3|734888.7|733888.7|734892.8|733892.8|734878.4|733878.4|25
1629207820000|2021-08-17 13:43:40|734889.1|733889.1|734917.8|733917.8|734920.8|733920.8|734884.6|733884.6|30
1629207830000|2021-08-17 13:43:50|734910.3|733910.3|734846.6|733846.6|734916.3|733916.3|734829.2|733829.2|36
1629207840000|2021-08-17 13:44:00|734810.8|733810.8|734779.2|733779.2|734812|733812|734771.5|733771.5|34
1629207850000|2021-08-17 13:44:10|734780.8|733780.8|734743.5|733743.5|734787.4|733787.4|734731.4|733731.4|39
1629207860000|2021-08-17 13:44:20|734728.3|733728.3|734746.2|733746.2|734749.3|733749.3|734723.4|733723.4|40
1629207870000|2021-08-17 13:44:30|734740.1|733740.1|734716.9|733716.9|734750.1|733750.1|734710.2|733710.2|39
1629207880000|2021-08-17 13:44:40|734715|733715|734746.5|733746.5|734749.2|733749.2|734679.1|733679.1|39
1629207890000|2021-08-17 13:44:50|734736.4|733736.4|734753.3|733753.3|734753.3|733753.3|734712.2|733712.2|38
1629207900000|2021-08-17 13:45:00|734762.5|733762.5|734626.8|733626.8|734762.5|733762.5|734594.2|733594.2|39
1629207910000|2021-08-17 13:45:10|734628.1|733628.1|734673.1|733673.1|734686.8|733686.8|734616.3|733616.3|39
1629207920000|2021-08-17 13:45:20|734674.9|733674.9|734794.9|733794.9|734800.7|733800.7|734674.9|733674.9|36
1629207930000|2021-08-17 13:45:30|734793.3|733793.3|734820.1|733820.1|734820.1|733820.1|734786.2|733786.2|32
1629207940000|2021-08-17 13:45:40|734817.3|733817.3|734818.8|733818.8|734819.7|733819.7|734816.4|733816.4|23
1629207950000|2021-08-17 13:45:50|734814.3|733814.3|734795.1|733795.1|734814.3|733814.3|734768.5|733768.5|31
1629207960000|2021-08-17 13:46:00|734791.6|733791.6|734793.9|733793.9|734797.8|733797.8|734778.3|733778.3|30
1629207970000|2021-08-17 13:46:10|734789|733789|734785.6|733785.6|734822.5|733822.5|734775.8|733775.8|31
1629207980000|2021-08-17 13:46:20|734786.2|733786.2|734783.9|733783.9|734797|733797|734739.8|733739.8|37
1629207990000|2021-08-17 13:46:30|734785.4|733785.4|734773.8|733773.8|734785.4|733785.4|734773.4|733773.4|24
1629208000000|2021-08-17 13:46:40|734796.8|733796.8|734735.9|733735.9|734796.8|733796.8|734726.7|733726.7|26
1629208010000|2021-08-17 13:46:50|734740.6|733740.6|734759.1|733759.1|734759.1|733759.1|734724.8|733724.8|31
1629208020000|2021-08-17 13:47:00|734750.4|733750.4|734773.2|733773.2|734784.1|733784.1|734733.5|733733.5|37
1629208030000|2021-08-17 13:47:10|734776.5|733776.5|734946.1|733946.1|734968.2|733968.2|734776.5|733776.5|39
1629208040000|2021-08-17 13:47:20|734945.1|733945.1|735062|734062|735077.3|734077.3|734944|733944|35
1629208050000|2021-08-17 13:47:30|735061.3|734061.3|735100.9|734100.9|735116.8|734116.8|735060|734060|39
1629208060000|2021-08-17 13:47:40|735106.1|734106.1|735166.4|734166.4|735168.8|734168.8|735089.5|734089.5|39
1629208070000|2021-08-17 13:47:50|735162.5|734162.5|735174.6|734174.6|735178.8|734178.8|735138.2|734138.2|37
1629208080000|2021-08-17 13:48:00|735162.5|734162.5|735126.1|734126.1|735172|734172|735102.7|734102.7|39
1629208090000|2021-08-17 13:48:10|735133.2|734133.2|735141.1|734141.1|735141.1|734141.1|735085.2|734085.2|38
1629208100000|2021-08-17 13:48:20|735140.8|734140.8|735169.1|734169.1|735183.7|734183.7|735139.1|734139.1|37
1629208110000|2021-08-17 13:48:30|735149.9|734149.9|735055.1|734055.1|735149.9|734149.9|735055.1|734055.1|39
1629208120000|2021-08-17 13:48:40|735055.4|734055.4|735082.5|734082.5|735086|734086|735048.1|734048.1|36
1629208130000|2021-08-17 13:48:50|735077.1|734077.1|734989.2|733989.2|735078.4|734078.4|734977.4|733977.4|37
1629208140000|2021-08-17 13:49:00|734987.5|733987.5|734981.3|733981.3|735011.1|734011.1|734977.5|733977.5|38
1629208150000|2021-08-17 13:49:10|734981.6|733981.6|734919|733919|734981.6|733981.6|734919|733919|36
1629208160000|2021-08-17 13:49:20|734947.1|733947.1|734986.4|733986.4|735001.2|734001.2|734920.5|733920.5|37
1629208170000|2021-08-17 13:49:30|734995.3|733995.3|734993.9|733993.9|734998.5|733998.5|734989.4|733989.4|22
1629208180000|2021-08-17 13:49:40|734994.4|733994.4|734997.4|733997.4|734998.4|733998.4|734988.2|733988.2|25
1629208190000|2021-08-17 13:49:50|734998.5|733998.5|735107.1|734107.1|735108.3|734108.3|734996|733996|33
1629208200000|2021-08-17 13:50:00|735138.6|734138.6|735130.7|734130.7|735178.5|734178.5|735103.5|734103.5|38
1629208210000|2021-08-17 13:50:10|735131.4|734131.4|735083.1|734083.1|735144.9|734144.9|735072.7|734072.7|38
1629208220000|2021-08-17 13:50:20|735083.3|734083.3|735112.2|734112.2|735163.1|734163.1|735078|734078|29
1629208230000|2021-08-17 13:50:30|735125.8|734125.8|735041.9|734041.9|735137.8|734137.8|735031.9|734031.9|34
1629208240000|2021-08-17 13:50:40|735034.8|734034.8|735051.9|734051.9|735084.1|734084.1|735010.6|734010.6|38
1629208250000|2021-08-17 13:50:50|735045.2|734045.2|735152.2|734152.2|735152.2|734152.2|735045.2|734045.2|38
1629208260000|2021-08-17 13:51:00|735142.5|734142.5|735211.5|734211.5|735214.8|734214.8|735142.5|734142.5|40
1629208270000|2021-08-17 13:51:10|735193.7|734193.7|735244.3|734244.3|735257.5|734257.5|735187.4|734187.4|37
1629208280000|2021-08-17 13:51:20|735305.6|734305.6|735215.8|734215.8|735309.6|734309.6|735215.2|734215.2|39
1629208290000|2021-08-17 13:51:30|735219.4|734219.4|735269.4|734269.4|735297.1|734297.1|735215.9|734215.9|36
1629208300000|2021-08-17 13:51:40|735273.1|734273.1|735444.2|734444.2|735444.2|734444.2|735272.7|734272.7|37
1629208310000|2021-08-17 13:51:50|735434.7|734434.7|735432.3|734432.3|735470.7|734470.7|735392|734392|38
1629208320000|2021-08-17 13:52:00|735413.5|734413.5|735382.7|734382.7|735956.7|734440.2|735366.7|733956.7|39
1629208330000|2021-08-17 13:52:10|735399.2|734399.2|735364.1|734364.1|735407.4|734407.4|735359.7|734359.7|37
1629208340000|2021-08-17 13:52:20|735364.9|734364.9|735450.7|734450.7|735465.2|734465.2|735363.3|734363.3|33
1629208350000|2021-08-17 13:52:30|735305.2|734305.2|735270.6|734270.6|735811.5|734325.1|735256.1|733811.5|36
1629208360000|2021-08-17 13:52:40|735268.7|734268.7|735273.9|734273.9|735394.9|734394.9|735261.8|734261.8|39
1629208370000|2021-08-17 13:52:50|735269.8|734269.8|735393.3|734393.3|735397.3|734397.3|735258.3|734258.3|39
1629208380000|2021-08-17 13:53:00|735392.2|734392.2|735326.9|734326.9|735393|734393|735320.9|734320.9|39
1629208390000|2021-08-17 13:53:10|735328.9|734328.9|735376.7|734376.7|735377.5|734377.5|735328.9|734328.9|35
1629208400000|2021-08-17 13:53:20|735373|734373|735380.7|734380.7|735388.8|734388.8|735339|734339|35
1629208410000|2021-08-17 13:53:30|735381.3|734381.3|735289.7|734289.7|735383.4|734383.4|735232.8|734232.8|39
1629208420000|2021-08-17 13:53:40|735294.5|734294.5|735362.2|734362.2|735370.9|734370.9|735244.1|734244.1|40
1629208430000|2021-08-17 13:53:50|735336.6|734336.6|735397.4|734397.4|735403.7|734403.7|735315.9|734315.9|39
1629208440000|2021-08-17 13:54:00|735402|734402|735480.2|734480.2|735502.6|734502.6|735382.8|734382.8|37
1629208450000|2021-08-17 13:54:10|735479|734479|735631.7|734631.7|735649.3|734649.3|735479|734479|37
1629208460000|2021-08-17 13:54:20|735635.1|734635.1|735623|734623|735638.8|734638.8|735557.1|734557.1|32
1629208470000|2021-08-17 13:54:30|735622.4|734622.4|735576.9|734576.9|735630.7|734630.7|735568.7|734568.7|34
1629208480000|2021-08-17 13:54:40|735572.7|734572.7|735626|734626|735674.2|734674.2|735569.2|734569.2|33
1629208490000|2021-08-17 13:54:50|735625.3|734625.3|735617|734617|735638.7|734638.7|735613.3|734613.3|36
1629208500000|2021-08-17 13:55:00|735617.8|734617.8|735556.6|734556.6|735635.3|734635.3|735549.1|734549.1|38
1629208510000|2021-08-17 13:55:10|735561.1|734561.1|735569.8|734569.8|735572.2|734572.2|735556.5|734556.5|27
1629208520000|2021-08-17 13:55:20|735565.3|734565.3|735573.5|734573.5|735593.9|734593.9|735558.8|734558.8|31
1629208530000|2021-08-17 13:55:30|735571.5|734571.5|735560.6|734560.6|735585.7|734585.7|735554.4|734554.4|32
1629208540000|2021-08-17 13:55:40|735562.9|734562.9|735562.7|734562.7|735570.5|734570.5|735558.9|734558.9|30
1629208550000|2021-08-17 13:55:50|735566.1|734566.1|735527.8|734527.8|735566.1|734566.1|735496.4|734496.4|38
1629208560000|2021-08-17 13:56:00|735571.7|734571.7|735679|734679|735685.5|734685.5|735555|734555|36
1629208570000|2021-08-17 13:56:10|735681.4|734681.4|735731|734731|735779.8|734779.8|735678.3|734678.3|35
1629208580000|2021-08-17 13:56:20|735726.9|734726.9|735551.6|734551.6|735731.1|734731.1|735551.6|734551.6|37
1629208590000|2021-08-17 13:56:30|735558.8|734558.8|735517.5|734517.5|735592.2|734592.2|735485.3|734485.3|37
1629208600000|2021-08-17 13:56:40|735520.5|734520.5|735506.8|734506.8|735584.7|734584.7|735446.8|734446.8|39
1629208610000|2021-08-17 13:56:50|735502|734502|735543.9|734543.9|735623.6|734623.6|735487.5|734487.5|38
1629208620000|2021-08-17 13:57:00|735540.1|734540.1|735448.5|734448.5|735583.1|734583.1|735426.3|734426.3|40
1629208630000|2021-08-17 13:57:10|735449|734449|735417.6|734417.6|735462.9|734462.9|735412|734412|37
1629208640000|2021-08-17 13:57:20|735412.3|734412.3|735408.6|734408.6|735417.4|734417.4|735394.2|734394.2|35
1629208650000|2021-08-17 13:57:30|735409|734409|735407.3|734407.3|735420.1|734420.1|735389|734389|35
1629208660000|2021-08-17 13:57:40|735429.6|734429.6|735471.8|734471.8|735524.5|734524.5|735417.2|734417.2|37
1629208670000|2021-08-17 13:57:50|735473.7|734473.7|735403.9|734403.9|735473.7|734473.7|735394.6|734394.6|40
1629208680000|2021-08-17 13:58:00|735400.7|734400.7|735510.2|734510.2|735510.2|734510.2|735400.7|734400.7|39
1629208690000|2021-08-17 13:58:10|735514.9|734514.9|735557.4|734557.4|735568.3|734568.3|735503.5|734503.5|38
1629208700000|2021-08-17 13:58:20|735563.3|734563.3|735570.5|734570.5|735570.5|734570.5|735481.3|734481.3|37
1629208710000|2021-08-17 13:58:30|735559.6|734559.6|735459.6|734459.6|735579.6|734579.6|735454.9|734454.9|35
1629208720000|2021-08-17 13:58:40|735449.4|734449.4|735469.3|734469.3|735476.3|734476.3|735449.4|734449.4|35
1629208730000|2021-08-17 13:58:50|735474|734474|735442|734442|735481.3|734481.3|735440.8|734440.8|39
1629208740000|2021-08-17 13:59:00|735448.3|734448.3|735448|734448|735483.5|734483.5|735416.5|734416.5|38
1629208750000|2021-08-17 13:59:10|735450.3|734450.3|735461.8|734461.8|735477.3|734477.3|735448.1|734448.1|29
1629208760000|2021-08-17 13:59:20|735463|734463|735440.7|734440.7|735463|734463|735439.8|734439.8|27
1629208770000|2021-08-17 13:59:30|735441.9|734441.9|735442|734442|735470|734470|735436.6|734436.6|33
1629208780000|2021-08-17 13:59:40|735443.2|734443.2|735453.9|734453.9|735458.6|734458.6|735426.9|734426.9|27
1629208790000|2021-08-17 13:59:50|735452.4|734452.4|735314.4|734314.4|735452.4|734452.4|735314.4|734314.4|39
1629208800000|2021-08-17 14:00:00|735331.6|734331.6|735366.9|734366.9|735401|734401|735330.3|734330.3|38
1629208810000|2021-08-17 14:00:10|735369.1|734369.1|735367.2|734367.2|735394.5|734394.5|735356.4|734356.4|38
1629208820000|2021-08-17 14:00:20|735365.2|734365.2|735164.7|734164.7|735365.2|734365.2|735150.4|734150.4|40
1629208830000|2021-08-17 14:00:30|735169.3|734169.3|735147|734147|735174.5|734174.5|735114.5|734114.5|39
1629208840000|2021-08-17 14:00:40|735154.4|734154.4|735232.2|734232.2|735246.2|734246.2|735136.7|734136.7|37
1629208850000|2021-08-17 14:00:50|735205|734205|735180.7|734180.7|735698.5|734210.5|735124.8|733698.5|32
1629208860000|2021-08-17 14:01:00|735179.2|734179.2|735138.1|734138.1|735191.8|734191.8|735136.9|734136.9|31
1629208870000|2021-08-17 14:01:10|735134.9|734134.9|735139.3|734139.3|735146.2|734146.2|735114.7|734114.7|31
1629208880000|2021-08-17 14:01:20|735132.9|734132.9|735252.2|734252.2|735268.1|734268.1|735126.9|734126.9|33
1629208890000|2021-08-17 14:01:30|735252|734252|735219.5|734219.5|735262.1|734262.1|735216.1|734216.1|35
1629208900000|2021-08-17 14:01:40|735244.8|734244.8|735224.7|734224.7|735244.8|734244.8|735213.6|734213.6|33
1629208910000|2021-08-17 14:01:50|735224.2|734224.2|735268.2|734268.2|735285|734285|735224.1|734224.1|29
1629208920000|2021-08-17 14:02:00|735269.9|734269.9|735361.5|734361.5|735361.7|734361.7|735269.9|734269.9|31
1629208930000|2021-08-17 14:02:10|735363.7|734363.7|735352.8|734352.8|735367.4|734367.4|735343.4|734343.4|34
1629208940000|2021-08-17 14:02:20|735337.5|734337.5|735277.7|734277.7|735346.3|734346.3|735229|734229|39
1629208950000|2021-08-17 14:02:30|735305|734305|735250.6|734250.6|735311.6|734311.6|735242.3|734242.3|32
1629208960000|2021-08-17 14:02:40|735250.4|734250.4|735259|734259|735274.6|734274.6|735240.9|734240.9|37
1629208970000|2021-08-17 14:02:50|735254.4|734254.4|735256.5|734256.5|735281.3|734281.3|735249.7|734249.7|37
1629208980000|2021-08-17 14:03:00|735253.9|734253.9|735254|734254|735291.2|734291.2|735240|734240|40
1629208990000|2021-08-17 14:03:10|735276.1|734276.1|735363|734363|735366.1|734366.1|735273.4|734273.4|38
1629209000000|2021-08-17 14:03:20|735381|734381|735407.7|734407.7|735417.6|734417.6|735363.5|734363.5|39
1629209010000|2021-08-17 14:03:30|735427.3|734427.3|735389.9|734389.9|735427.4|734427.4|735378.3|734378.3|39
1629209020000|2021-08-17 14:03:40|735388.3|734388.3|735352.4|734352.4|735408.6|734408.6|735303.1|734303.1|39
1629209030000|2021-08-17 14:03:50|735365.2|734365.2|735474.6|734474.6|735487.2|734487.2|735365.2|734365.2|38
1629209040000|2021-08-17 14:04:00|735473.3|734473.3|735450.2|734450.2|735959.2|734482.3|735433.4|733936.4|32
1629209050000|2021-08-17 14:04:10|735449.8|734449.8|735453|734453|735455|734455|735441.4|734441.4|35
1629209060000|2021-08-17 14:04:20|735455.9|734455.9|735446.6|734446.6|735472.9|734472.9|735433.6|734433.6|38
1629209070000|2021-08-17 14:04:30|735446.2|734446.2|735345.1|734345.1|735451.9|734451.9|735332.6|734332.6|33
1629209080000|2021-08-17 14:04:40|735350.3|734350.3|735340.5|734340.5|735350.3|734350.3|735324.4|734324.4|32
1629209090000|2021-08-17 14:04:50|735350|734350|735335.3|734335.3|735387.3|734387.3|735332.7|734332.7|37
1629209100000|2021-08-17 14:05:00|735333.6|734333.6|735351|734351|735362.8|734362.8|735333.6|734333.6|35
1629209110000|2021-08-17 14:05:10|735353.9|734353.9|735408.6|734408.6|735419.9|734419.9|735352.2|734352.2|32
1629209120000|2021-08-17 14:05:20|735414.1|734414.1|735387.5|734387.5|735431.4|734431.4|735387.5|734387.5|38
1629209130000|2021-08-17 14:05:30|735392|734392|735332.6|734332.6|735393.8|734393.8|735309.8|734309.8|40
1629209140000|2021-08-17 14:05:40|735349.4|734349.4|735243|734243|735349.4|734349.4|735243|734243|37
1629209150000|2021-08-17 14:05:50|735247.9|734247.9|735226.8|734226.8|735247.9|734247.9|735222.3|734222.3|31
1629209160000|2021-08-17 14:06:00|735240.4|734240.4|735282.9|734282.9|735319.9|734319.9|735239.4|734239.4|38
1629209170000|2021-08-17 14:06:10|735298.3|734298.3|735249.9|734249.9|735313.2|734313.2|735242|734242|37
1629209180000|2021-08-17 14:06:20|735235.8|734235.8|735209.1|734209.1|735253.9|734253.9|735180.2|734180.2|40
1629209190000|2021-08-17 14:06:30|735203.1|734203.1|735141.4|734141.4|735204.1|734204.1|735140.6|734140.6|38
1629209200000|2021-08-17 14:06:40|735139.5|734139.5|735197|734197|735211.9|734211.9|735131.2|734131.2|39
1629209210000|2021-08-17 14:06:50|735207.1|734207.1|735243.9|734243.9|735726.1|734273.5|735198|733726.1|39
1629209220000|2021-08-17 14:07:00|735264.6|734264.6|735231.6|734231.6|735264.6|734264.6|735204.7|734204.7|37
1629209230000|2021-08-17 14:07:10|735245.3|734245.3|735297.8|734297.8|735340.5|734340.5|735224|734224|40
1629209240000|2021-08-17 14:07:20|735299.1|734299.1|735306.9|734306.9|735327.9|734327.9|735289|734289|39
1629209250000|2021-08-17 14:07:30|735321.6|734321.6|735321.1|734321.1|735337.6|734337.6|735303.3|734303.3|40
1629209260000|2021-08-17 14:07:40|735338.5|734338.5|735324.4|734324.4|735338.5|734338.5|735309.3|734309.3|34
1629209270000|2021-08-17 14:07:50|735328.5|734328.5|735374.8|734374.8|735397.5|734397.5|735328.5|734328.5|40
1629209280000|2021-08-17 14:08:00|735392.8|734392.8|735476.9|734476.9|735482.9|734482.9|735392.1|734392.1|40
1629209290000|2021-08-17 14:08:10|735490.1|734490.1|735494.5|734494.5|736002|734537.4|735476|733992.8|38
1629209300000|2021-08-17 14:08:20|735495.8|734495.8|735352.3|734352.3|735495.8|734495.8|735345.7|734345.7|39
1629209310000|2021-08-17 14:08:30|735355.9|734355.9|735274.1|734274.1|735373.8|734373.8|735232.1|734232.1|39
1629209320000|2021-08-17 14:08:40|735263.8|734263.8|735242.7|734242.7|735280|734280|735230.8|734230.8|38
1629209330000|2021-08-17 14:08:50|735247.5|734247.5|735149.9|734149.9|735616.3|734297.4|735133.3|733616.3|39
1629209340000|2021-08-17 14:09:00|735153.1|734153.1|735188|734188|735795.3|734297.8|735150.3|733748.6|35
1629209350000|2021-08-17 14:09:10|735188.3|734188.3|735183.5|734183.5|735194|734194|735168|734168|34
1629209360000|2021-08-17 14:09:20|735184|734184|735237|734237|735265.5|734265.5|735137.5|734137.5|36
1629209370000|2021-08-17 14:09:30|735227.1|734227.1|735322.5|734322.5|735352.5|734352.5|735227.1|734227.1|38
1629209380000|2021-08-17 14:09:40|735320.7|734320.7|735367.7|734367.7|735395.4|734395.4|735320.7|734320.7|37
1629209390000|2021-08-17 14:09:50|735368.1|734368.1|735367.3|734367.3|735412.9|734412.9|735355.1|734355.1|34
1629209400000|2021-08-17 14:10:00|735369.8|734369.8|735359.1|734359.1|735379.6|734379.6|735349.3|734349.3|35
1629209410000|2021-08-17 14:10:10|735363.6|734363.6|735402.9|734402.9|735423.8|734423.8|735357.5|734357.5|37
1629209420000|2021-08-17 14:10:20|735406.5|734406.5|735403.1|734403.1|735406.5|734406.5|735398.2|734398.2|28
1629209430000|2021-08-17 14:10:30|735401.8|734401.8|735405.2|734405.2|735426.8|734426.8|735399.3|734399.3|33
1629209440000|2021-08-17 14:10:40|735407.6|734407.6|735408|734408|735486.8|734486.8|735402|734402|33
1629209450000|2021-08-17 14:10:50|735417.9|734417.9|735435.8|734435.8|735936.2|734454.3|735417.9|733936.2|36
1629209460000|2021-08-17 14:11:00|735441.3|734441.3|735416.7|734416.7|735441.3|734441.3|735393.9|734393.9|35
1629209470000|2021-08-17 14:11:10|735416.6|734416.6|735472.6|734472.6|735476|734476|735416|734416|36
1629209480000|2021-08-17 14:11:20|735471.9|734471.9|735562.1|734562.1|735571.8|734571.8|735457.8|734457.8|37
1629209490000|2021-08-17 14:11:30|735564.3|734564.3|735597.7|734597.7|735625.5|734625.5|735564.2|734564.2|37
1629209500000|2021-08-17 14:11:40|735595.5|734595.5|735525|734525|736017.3|734603.1|735520.1|734017.3|38
1629209510000|2021-08-17 14:11:50|735521.8|734521.8|735542.1|734542.1|735564|734564|735521.8|734521.8|40
1629209520000|2021-08-17 14:12:00|735550|734550|735554.6|734554.6|735587.7|734587.7|735540.4|734540.4|38
1629209530000|2021-08-17 14:12:10|735545.2|734545.2|735526.1|734526.1|735552.5|734552.5|735526.1|734526.1|38
1629209540000|2021-08-17 14:12:20|735525.5|734525.5|735536.2|734536.2|735998.7|734548.5|735500.6|733994.2|35
1629209550000|2021-08-17 14:12:30|735547|734547|735542|734542|735556.7|734556.7|735535.8|734535.8|33
1629209560000|2021-08-17 14:12:40|735529|734529|735548.6|734548.6|735561|734561|735527.7|734527.7|40
1629209570000|2021-08-17 14:12:50|735559|734559|735542.7|734542.7|735567|734567|735538.5|734538.5|36
1629209580000|2021-08-17 14:13:00|735558|734558|735518.9|734518.9|735566.6|734566.6|735518.9|734518.9|40
1629209590000|2021-08-17 14:13:10|735512.9|734512.9|735549.2|734549.2|735549.8|734549.8|735510.5|734510.5|40
1629209600000|2021-08-17 14:13:20|735548.6|734548.6|735543.4|734543.4|735566|734566|735532|734532|37
1629209610000|2021-08-17 14:13:30|735550.3|734550.3|735527.9|734527.9|735559.4|734559.4|735521.6|734521.6|38
1629209620000|2021-08-17 14:13:40|735526|734526|735552.9|734552.9|735567|734567|735516.9|734516.9|29
1629209630000|2021-08-17 14:13:50|735553.8|734553.8|735519.6|734519.6|735556.2|734556.2|735518.3|734518.3|33
1629209640000|2021-08-17 14:14:00|735518.6|734518.6|735492.2|734492.2|735542.5|734542.5|735481.3|734481.3|37
1629209650000|2021-08-17 14:14:10|735491.4|734491.4|735453.8|734453.8|735497.1|734497.1|735451.3|734451.3|34
1629209660000|2021-08-17 14:14:20|735451.9|734451.9|735406.2|734406.2|735477.9|734477.9|735404.3|734404.3|35
1629209670000|2021-08-17 14:14:30|735407.7|734407.7|735349.7|734349.7|735427.2|734427.2|735349.7|734349.7|31
1629209680000|2021-08-17 14:14:40|735351.6|734351.6|735388.4|734388.4|735388.4|734388.4|735351.6|734351.6|37
1629209690000|2021-08-17 14:14:50|735385.4|734385.4|735419|734419|735427.9|734427.9|735379|734379|35
1629209700000|2021-08-17 14:15:00|735419.1|734419.1|735441.2|734441.2|735441.2|734441.2|735413.2|734413.2|34
1629209710000|2021-08-17 14:15:10|735430.9|734430.9|735434.1|734434.1|735942.8|734457.3|735421.9|733935.8|29
1629209720000|2021-08-17 14:15:20|735431.9|734431.9|735486.2|734486.2|735491.8|734491.8|735423.8|734423.8|37
1629209730000|2021-08-17 14:15:30|735493.9|734493.9|736032.3|734032.3|736032.3|734520.4|735428.9|734032.3|40
1629209740000|2021-08-17 14:15:40|735527.9|734527.9|735518.1|734518.1|735537.3|734537.3|735500|734500|31
1629209750000|2021-08-17 14:15:50|735516.9|734516.9|735525.9|734525.9|735525.9|734525.9|735509.2|734509.2|31
1629209760000|2021-08-17 14:16:00|735525.7|734525.7|735426.2|734426.2|735628|734628|735418.7|734418.7|40
1629209770000|2021-08-17 14:16:10|735422.1|734422.1|735401.2|734401.2|735440.5|734440.5|735401.2|734401.2|40
1629209780000|2021-08-17 14:16:20|735407.6|734407.6|735404.8|734404.8|735420.6|734420.6|735390.8|734390.8|40
1629209790000|2021-08-17 14:16:30|735403.6|734403.6|735404.1|734404.1|735440.7|734440.7|735401.5|734401.5|31
1629209800000|2021-08-17 14:16:40|735406.6|734406.6|735442.2|734442.2|735461|734461|735404.6|734404.6|30
1629209810000|2021-08-17 14:16:50|735445|734445|735495.3|734495.3|735995.7|734502|735445|733995.7|37
1629209820000|2021-08-17 14:17:00|735570.1|734570.1|735591.8|734591.8|735611.7|734611.7|735570.1|734570.1|37
1629209830000|2021-08-17 14:17:10|735588.9|734588.9|735570.5|734570.5|735590.3|734590.3|735539.4|734539.4|33
1629209840000|2021-08-17 14:17:20|735568.1|734568.1|735591.5|734591.5|736090.2|734607.4|735560.9|734089|33
1629209850000|2021-08-17 14:17:30|735583.9|734583.9|735575.2|734575.2|735618.6|734618.6|735567.9|734567.9|34
1629209860000|2021-08-17 14:17:40|735589.5|734589.5|735605.5|734605.5|735632|734632|735567.4|734567.4|39
1629209870000|2021-08-17 14:17:50|735621.3|734621.3|735612.1|734612.1|735638.5|734638.5|735578.4|734578.4|39
1629209880000|2021-08-17 14:18:00|735593.7|734593.7|735594.9|734594.9|735614|734614|735575.9|734575.9|40
1629209890000|2021-08-17 14:18:10|735597|734597|735560.4|734560.4|735623.5|734623.5|735557.4|734557.4|38
1629209900000|2021-08-17 14:18:20|735570.7|734570.7|735568.6|734568.6|735599.7|734599.7|735567.8|734567.8|32
1629209910000|2021-08-17 14:18:30|735576.1|734576.1|735579.7|734579.7|735603.3|734603.3|735554.2|734554.2|39
1629209920000|2021-08-17 14:18:40|735577.5|734577.5|735522.5|734522.5|735628.5|734628.5|735522.5|734522.5|38
1629209930000|2021-08-17 14:18:50|735522.6|734522.6|735480.5|734480.5|735575|734575|735470.1|734470.1|31
1629209940000|2021-08-17 14:19:00|735481|734481|735473.2|734473.2|735499.1|734499.1|735454.7|734454.7|34
1629209950000|2021-08-17 14:19:10|735471.2|734471.2|735559.2|734559.2|735573.8|734573.8|735450.9|734450.9|33
1629209960000|2021-08-17 14:19:20|735561.3|734561.3|735546|734546|735567.5|734567.5|735541.5|734541.5|29
1629209970000|2021-08-17 14:19:30|735544.3|734544.3|735556.9|734556.9|735569.1|734569.1|735524.4|734524.4|31
1629209980000|2021-08-17 14:19:40|735562.1|734562.1|735606.2|734606.2|735620.2|734620.2|735557.4|734557.4|36
1629209990000|2021-08-17 14:19:50|735612.2|734612.2|735601.9|734601.9|735612.2|734612.2|735588.7|734588.7|34
1629210000000|2021-08-17 14:20:00|735599.4|734599.4|735648.9|734648.9|735661.8|734661.8|735586.2|734586.2|39
1629210010000|2021-08-17 14:20:10|735647.3|734647.3|735554.5|734554.5|735654.6|734654.6|735547.7|734547.7|37
1629210020000|2021-08-17 14:20:20|735551.9|734551.9|735530.5|734530.5|735555.1|734555.1|735517.5|734517.5|30
1629210030000|2021-08-17 14:20:30|735545|734545|735610.9|734610.9|735623.2|734623.2|735535.7|734535.7|34
1629210040000|2021-08-17 14:20:40|735623.6|734623.6|735620.8|734620.8|735626.4|734626.4|735607.8|734607.8|38
1629210050000|2021-08-17 14:20:50|735622.9|734622.9|735607.9|734607.9|735631.9|734631.9|735589.8|734589.8|38
1629210060000|2021-08-17 14:21:00|735601.6|734601.6|735590.6|734590.6|735618.5|734618.5|735561.7|734561.7|39
1629210070000|2021-08-17 14:21:10|735594.9|734594.9|735583.7|734583.7|735604.5|734604.5|735567.3|734567.3|30
1629210080000|2021-08-17 14:21:20|735583|734583|735565.8|734565.8|735583|734583|735558.9|734558.9|34
1629210090000|2021-08-17 14:21:30|735565.3|734565.3|735606.2|734606.2|735624|734624|735561.1|734561.1|29
1629210100000|2021-08-17 14:21:40|735635.9|734635.9|735599.7|734599.7|735639.9|734639.9|735591.6|734591.6|24
1629210110000|2021-08-17 14:21:50|735591.8|734591.8|735612.7|734612.7|735675.9|734675.9|735582.6|734582.6|33
1629210120000|2021-08-17 14:22:00|735614.4|734614.4|735602.7|734602.7|735635.2|734635.2|735597.2|734597.2|36
1629210130000|2021-08-17 14:22:10|735616.4|734616.4|735646|734646|735646|734646|735600.3|734600.3|36
1629210140000|2021-08-17 14:22:20|735667|734667|735711.7|734711.7|735712.6|734712.6|735657.5|734657.5|31
1629210150000|2021-08-17 14:22:30|735708.3|734708.3|735729.4|734729.4|735729.9|734729.9|735708.3|734708.3|28
1629210160000|2021-08-17 14:22:40|735726.8|734726.8|735719.8|734719.8|735726.8|734726.8|735701.8|734701.8|26
1629210170000|2021-08-17 14:22:50|735711.6|734711.6|735736.6|734736.6|735771.4|734771.4|735711.6|734711.6|38
1629210180000|2021-08-17 14:23:00|735744.2|734744.2|735898.2|734898.2|736007.1|735007.1|735730.3|734730.3|35
1629210190000|2021-08-17 14:23:10|735903.2|734903.2|735874.4|734874.4|735924.7|734924.7|735843.5|734843.5|36
1629210200000|2021-08-17 14:23:20|735873.2|734873.2|735867.7|734867.7|735879.2|734879.2|735845.8|734845.8|34
1629210210000|2021-08-17 14:23:30|735888.3|734888.3|735837.3|734837.3|735888.3|734888.3|735831.4|734831.4|32
1629210220000|2021-08-17 14:23:40|735837.8|734837.8|735820.3|734820.3|735837.8|734837.8|735767.9|734767.9|35
1629210230000|2021-08-17 14:23:50|735820.9|734820.9|735824.7|734824.7|735860.1|734860.1|735820.9|734820.9|32
1629210240000|2021-08-17 14:24:00|735821.1|734821.1|735912.4|734912.4|735928|734928|735815.7|734815.7|38
1629210250000|2021-08-17 14:24:10|735943.7|734943.7|735968.7|734968.7|735974.8|734974.8|735929.8|734929.8|39
1629210260000|2021-08-17 14:24:20|735968.3|734968.3|735915.2|734915.2|735968.3|734968.3|735914.3|734914.3|35
1629210270000|2021-08-17 14:24:30|735908.6|734908.6|735770.6|734770.6|735931|734931|735752.4|734752.4|33
1629210280000|2021-08-17 14:24:40|735768.4|734768.4|735941|734941|735944.6|734944.6|735708.1|734708.1|38
1629210290000|2021-08-17 14:24:50|735939.9|734939.9|735747.6|734747.6|736340.6|734939.9|735740.9|734340.6|28
1629210300000|2021-08-17 14:25:00|735751.5|734751.5|735606.9|734606.9|735761.4|734761.4|735601.8|734601.8|40
1629210310000|2021-08-17 14:25:10|736005.3|734005.3|735579.9|734579.9|736020.1|734606.5|735492.1|734005.3|38
1629210320000|2021-08-17 14:25:20|735576.8|734576.8|735577.1|734577.1|735597.5|734597.5|735575.5|734575.5|36
1629210330000|2021-08-17 14:25:30|735577.3|734577.3|735560|734560|735592.6|734592.6|735560|734560|25
1629210340000|2021-08-17 14:25:40|735558.5|734558.5|735537.7|734537.7|735558.6|734558.6|735537|734537|27
1629210350000|2021-08-17 14:25:50|735543.2|734543.2|735457.9|734457.9|735543.2|734543.2|735429.2|734429.2|36
1629210360000|2021-08-17 14:26:00|735457.6|734457.6|735460.7|734460.7|735480.7|734480.7|735435.2|734435.2|38
1629210370000|2021-08-17 14:26:10|735477.3|734477.3|735351.1|734351.1|735480.5|734480.5|735351.1|734351.1|36
1629210380000|2021-08-17 14:26:20|735351.2|734351.2|735348.1|734348.1|735362|734362|735340.5|734340.5|36
1629210390000|2021-08-17 14:26:30|735347.9|734347.9|735354.6|734354.6|735354.6|734354.6|735333.6|734333.6|32
1629210400000|2021-08-17 14:26:40|735348.3|734348.3|735391.4|734391.4|735400.5|734400.5|735339.6|734339.6|34
1629210410000|2021-08-17 14:26:50|735391|734391|735386.9|734386.9|735889.3|734400.5|735381.5|733885.6|32
1629210420000|2021-08-17 14:27:00|735392.1|734392.1|735429.2|734429.2|735434.3|734434.3|735390.7|734390.7|35
1629210430000|2021-08-17 14:27:10|735428.9|734428.9|735373.7|734373.7|735428.9|734428.9|735373.7|734373.7|36
1629210440000|2021-08-17 14:27:20|735376.1|734376.1|735381.7|734381.7|735390.9|734390.9|735375.8|734375.8|30
1629210450000|2021-08-17 14:27:30|735384|734384|735514.7|734514.7|735528.7|734528.7|735384|734384|35
1629210460000|2021-08-17 14:27:40|735514.1|734514.1|735500.3|734500.3|735519.5|734519.5|735478.5|734478.5|32
1629210470000|2021-08-17 14:27:50|735499.4|734499.4|735377.8|734377.8|735502.4|734502.4|735377.7|734377.7|29
1629210480000|2021-08-17 14:28:00|735380.8|734380.8|735376.9|734376.9|735397.6|734397.6|735358|734358|28
1629210490000|2021-08-17 14:28:10|735376.3|734376.3|735382|734382|735389.8|734389.8|735350.9|734350.9|29
1629210500000|2021-08-17 14:28:20|735383.8|734383.8|735351.1|734351.1|735383.8|734383.8|735317.4|734317.4|23
1629210510000|2021-08-17 14:28:30|735349.7|734349.7|735296.5|734296.5|735349.7|734349.7|735290.2|734290.2|39
1629210520000|2021-08-17 14:28:40|735300.3|734300.3|735308.1|734308.1|735313.6|734313.6|735300.3|734300.3|32
1629210530000|2021-08-17 14:28:50|735310.5|734310.5|735314.1|734314.1|735336.1|734336.1|735281|734281|35
1629210540000|2021-08-17 14:29:00|735313.1|734313.1|735343.7|734343.7|735361.3|734361.3|735311.6|734311.6|34
1629210550000|2021-08-17 14:29:10|735300|734300|735342.1|734342.1|735343.4|734343.4|735300|734300|34
1629210560000|2021-08-17 14:29:20|735343.1|734343.1|735332.4|734332.4|735348|734348|735322.9|734322.9|38
1629210570000|2021-08-17 14:29:30|735385.9|734385.9|735380.3|734380.3|735433.2|734433.2|735366.6|734366.6|33
1629210580000|2021-08-17 14:29:40|735377.8|734377.8|735416.2|734416.2|735431.8|734431.8|735377.8|734377.8|30
1629210590000|2021-08-17 14:29:50|735425.2|734425.2|735517.6|734517.6|735517.6|734517.6|735415.9|734415.9|39
1629210600000|2021-08-17 14:30:00|735520.1|734520.1|735554.4|734554.4|735554.6|734554.6|735516.7|734516.7|37
1629210610000|2021-08-17 14:30:10|735553.4|734553.4|735601|734601|735610.2|734610.2|735552.7|734552.7|38
1629210620000|2021-08-17 14:30:20|735592.4|734592.4|735593.5|734593.5|735608.7|734608.7|735559.5|734559.5|40
1629210630000|2021-08-17 14:30:30|735589.1|734589.1|735643.5|734643.5|735668.8|734668.8|735584.3|734584.3|38
1629210640000|2021-08-17 14:30:40|735646.8|734646.8|735647.2|734647.2|735662.1|734662.1|735643.8|734643.8|33
1629210650000|2021-08-17 14:30:50|735648.3|734648.3|735846.2|734846.2|735872.2|734872.2|735648.3|734648.3|35
1629210660000|2021-08-17 14:31:00|735849.4|734849.4|735974|734974|735977.5|734977.5|735844.7|734844.7|35
1629210670000|2021-08-17 14:31:10|735972.8|734972.8|735980.3|734980.3|736472.2|734982.8|735934.6|734451.5|40
1629210680000|2021-08-17 14:31:20|735977.1|734977.1|736068.2|735068.2|736582|735086|735961.5|734511.3|40
1629210690000|2021-08-17 14:31:30|736068|735068|736096.2|735096.2|736602.8|735110.1|736067|734601.3|33
1629210700000|2021-08-17 14:31:40|736099.6|735099.6|736189.2|735189.2|736690.9|735197.8|736068.8|734676|38
1629210710000|2021-08-17 14:31:50|736185.1|735185.1|736152.8|735152.8|736198|735198|736135.3|735135.3|30
1629210720000|2021-08-17 14:32:00|736152|735152|736059.3|735059.3|736152.4|735152.4|736029|735029|37
1629210730000|2021-08-17 14:32:10|736049.6|735049.6|736042|735042|736051.1|735051.1|735998|734998|40
1629210740000|2021-08-17 14:32:20|736033.2|735033.2|736048.8|735048.8|736069.8|735069.8|736033.2|735033.2|38
1629210750000|2021-08-17 14:32:30|736049|735049|735868.7|734868.7|736532|735049|735845.1|734525.5|38
1629210760000|2021-08-17 14:32:40|735876.8|734876.8|735816.4|734816.4|736392.5|734919.6|735788.1|734392.5|39
1629210770000|2021-08-17 14:32:50|735825.3|734825.3|735987.5|734987.5|736495.9|735054.1|735825.3|734421.3|39
1629210780000|2021-08-17 14:33:00|735986.4|734986.4|735861|734861|735986.7|734986.7|735851.8|734851.8|39
1629210790000|2021-08-17 14:33:10|735856.5|734856.5|735755.8|734755.8|735870.3|734870.3|735753.1|734753.1|36
1629210800000|2021-08-17 14:33:20|735754|734754|735774.1|734774.1|735786.9|734786.9|735720.8|734720.8|38
1629210810000|2021-08-17 14:33:30|735783.4|734783.4|735799.6|734799.6|735819.2|734819.2|735766.5|734766.5|40
1629210820000|2021-08-17 14:33:40|735791.8|734791.8|735787.4|734787.4|735827|734827|735782.9|734782.9|39
1629210830000|2021-08-17 14:33:50|735777.1|734777.1|735773.4|734773.4|735819.7|734819.7|735765.4|734765.4|39
1629210840000|2021-08-17 14:34:00|735770.3|734770.3|735808.5|734808.5|735808.5|734808.5|735748.6|734748.6|37
1629210850000|2021-08-17 14:34:10|735789.4|734789.4|735771.2|734771.2|735792.3|734792.3|735764.1|734764.1|33
1629210860000|2021-08-17 14:34:20|735772.8|734772.8|735778.9|734778.9|735782.9|734782.9|735765.9|734765.9|32
1629210870000|2021-08-17 14:34:30|735774.8|734774.8|735685.7|734685.7|735778.2|734778.2|735684.4|734684.4|34
1629210880000|2021-08-17 14:34:40|735685.5|734685.5|735596.1|734596.1|736161.3|734693.4|735596.1|734157.9|38
1629210890000|2021-08-17 14:34:50|735594.7|734594.7|735687.9|734687.9|735687.9|734687.9|735594.7|734594.7|38
1629210900000|2021-08-17 14:35:00|735685.9|734685.9|735706.6|734706.6|735706.6|734706.6|735673.9|734673.9|39
1629210910000|2021-08-17 14:35:10|735701.3|734701.3|735706.3|734706.3|735716.3|734716.3|735684|734684|37
1629210920000|2021-08-17 14:35:20|735705.9|734705.9|735590.9|734590.9|735706.7|734706.7|735589.9|734589.9|39
1629210930000|2021-08-17 14:35:30|735577.6|734577.6|735529.6|734529.6|735616.8|734616.8|735525.7|734525.7|33
1629210940000|2021-08-17 14:35:40|735531.1|734531.1|735530.6|734530.6|735535.9|734535.9|735526.5|734526.5|29
1629210950000|2021-08-17 14:35:50|735540.5|734540.5|735545.8|734545.8|735597.1|734597.1|735527|734527|36
1629210960000|2021-08-17 14:36:00|735548.6|734548.6|735538.1|734538.1|735553.7|734553.7|735533|734533|37
1629210970000|2021-08-17 14:36:10|735538|734538|735563.6|734563.6|736068.5|734587.9|735538|734064|37
1629210980000|2021-08-17 14:36:20|735567.9|734567.9|735696.7|734696.7|735696.7|734696.7|735564.5|734564.5|38
1629210990000|2021-08-17 14:36:30|735707|734707|735669.2|734669.2|735737.5|734737.5|735668.7|734668.7|37
1629211000000|2021-08-17 14:36:40|735670.3|734670.3|735558.9|734558.9|735675.2|734675.2|735558.9|734558.9|38
1629211010000|2021-08-17 14:36:50|735559.1|734559.1|735613.5|734613.5|735641.9|734641.9|735556.3|734556.3|38
1629211020000|2021-08-17 14:37:00|735631.7|734631.7|735589.1|734589.1|735631.7|734631.7|735585.6|734585.6|40
1629211030000|2021-08-17 14:37:10|735592.2|734592.2|735638.8|734638.8|735638.8|734638.8|735564.3|734564.3|39
1629211040000|2021-08-17 14:37:20|735626.2|734626.2|735634.4|734634.4|735643.4|734643.4|735623.9|734623.9|36
1629211050000|2021-08-17 14:37:30|735628.6|734628.6|735636.1|734636.1|735645.6|734645.6|735592.9|734592.9|35
1629211060000|2021-08-17 14:37:40|735644.1|734644.1|735694.3|734694.3|735707.1|734707.1|735644.1|734644.1|36
1629211070000|2021-08-17 14:37:50|735694.9|734694.9|735754|734754|736170.7|734754|735674.7|734170.7|35
1629211080000|2021-08-17 14:38:00|735748.4|734748.4|735741.5|734741.5|735795|734795|735718|734718|40
1629211090000|2021-08-17 14:38:10|735720.3|734720.3|735735|734735|735757|734757|735720.3|734720.3|35
1629211100000|2021-08-17 14:38:20|735737.5|734737.5|735756.9|734756.9|735772.6|734772.6|735733.5|734733.5|29
1629211110000|2021-08-17 14:38:30|735749.8|734749.8|735800.6|734800.6|735800.6|734800.6|735736|734736|39
1629211120000|2021-08-17 14:38:40|735797.3|734797.3|735788.6|734788.6|735808|734808|735767.2|734767.2|36
1629211130000|2021-08-17 14:38:50|735787.2|734787.2|735784.1|734784.1|735787.3|734787.3|735777.8|734777.8|22
1629211140000|2021-08-17 14:39:00|735783.2|734783.2|735819.1|734819.1|735853|734853|735768.7|734768.7|38
1629211150000|2021-08-17 14:39:10|735819|734819|735827.7|734827.7|735834.4|734834.4|735792.9|734792.9|40
1629211160000|2021-08-17 14:39:20|735827.2|734827.2|735862.2|734862.2|735908.2|734908.2|735827.2|734827.2|40
1629211170000|2021-08-17 14:39:30|735839.5|734839.5|735883.5|734883.5|735893.7|734893.7|735839.5|734839.5|39
1629211180000|2021-08-17 14:39:40|735890.9|734890.9|735932.8|734932.8|735956.2|734956.2|735876.1|734876.1|40
1629211190000|2021-08-17 14:39:50|735932.4|734932.4|735940.7|734940.7|735956.9|734956.9|735923.2|734923.2|37
1629211200000|2021-08-17 14:40:00|735943.4|734943.4|735946.8|734946.8|735972|734972|735933|734933|38
1629211210000|2021-08-17 14:40:10|735944.1|734944.1|735988.1|734988.1|736000.8|735000.8|735944.1|734944.1|36
1629211220000|2021-08-17 14:40:20|735987.6|734987.6|736000|735000|736013.8|735013.8|735975.5|734975.5|37
1629211230000|2021-08-17 14:40:30|735994.1|734994.1|735893.4|734893.4|736023.6|735023.6|735880.2|734880.2|40
1629211240000|2021-08-17 14:40:40|735908.9|734908.9|735738.3|734738.3|735908.9|734908.9|735738.3|734738.3|39
1629211250000|2021-08-17 14:40:50|735738.5|734738.5|735669.5|734669.5|735738.5|734738.5|735625.5|734625.5|38
1629211260000|2021-08-17 14:41:00|735666.1|734666.1|735672.1|734672.1|735706.1|734706.1|735665.3|734665.3|34
1629211270000|2021-08-17 14:41:10|735670.4|734670.4|735678.7|734678.7|735699.7|734699.7|735668.6|734668.6|30
1629211280000|2021-08-17 14:41:20|735678.6|734678.6|735624.3|734624.3|735680.7|734680.7|735610.4|734610.4|28
1629211290000|2021-08-17 14:41:30|735625.9|734625.9|735638|734638|735648.7|734648.7|735625.9|734625.9|29
1629211300000|2021-08-17 14:41:40|735634.6|734634.6|735694.1|734694.1|735707.2|734707.2|735631.5|734631.5|33
1629211310000|2021-08-17 14:41:50|735691.1|734691.1|735668.3|734668.3|736180.2|734695.4|735668.3|734169.3|39
1629211320000|2021-08-17 14:42:00|735674.8|734674.8|735694.2|734694.2|735706.5|734706.5|735673.9|734673.9|35
1629211330000|2021-08-17 14:42:10|735688.6|734688.6|735742.4|734742.4|735751.3|734751.3|735684|734684|33
1629211340000|2021-08-17 14:42:20|735742.8|734742.8|735710.9|734710.9|735747.7|734747.7|735708.7|734708.7|24
1629211350000|2021-08-17 14:42:30|735709.4|734709.4|735708.3|734708.3|735723.6|734723.6|735700.2|734700.2|35
1629211360000|2021-08-17 14:42:40|735702.3|734702.3|735809.9|734809.9|735813.6|734813.6|735702.3|734702.3|35
1629211370000|2021-08-17 14:42:50|735790.1|734790.1|735756.7|734756.7|735884.9|734884.9|735756.7|734756.7|39
1629211380000|2021-08-17 14:43:00|735772.6|734772.6|735684.5|734684.5|735774|734774|735667.8|734667.8|39
1629211390000|2021-08-17 14:43:10|735691|734691|735678.4|734678.4|735700.4|734700.4|735673.7|734673.7|34
1629211400000|2021-08-17 14:43:20|735688|734688|735682.5|734682.5|735688|734688|735676.6|734676.6|34
1629211410000|2021-08-17 14:43:30|735632.4|734632.4|735639.7|734639.7|735651.6|734651.6|735619.2|734619.2|36
1629211420000|2021-08-17 14:43:40|735645.7|734645.7|735672.6|734672.6|735678.7|734678.7|735631|734631|33
1629211430000|2021-08-17 14:43:50|735671.6|734671.6|735600.3|734600.3|735680|734680|735592.5|734592.5|37
1629211440000|2021-08-17 14:44:00|735593.7|734593.7|735581.1|734581.1|735600.2|734600.2|735575.2|734575.2|29
1629211450000|2021-08-17 14:44:10|735589.3|734589.3|735626.8|734626.8|735646.8|734646.8|735586.4|734586.4|38
1629211460000|2021-08-17 14:44:20|735628|734628|735685.6|734685.6|735696.7|734696.7|735627.5|734627.5|36
1629211470000|2021-08-17 14:44:30|735683.5|734683.5|735680.1|734680.1|735689.8|734689.8|735670.6|734670.6|28
1629211480000|2021-08-17 14:44:40|735680.6|734680.6|735663.3|734663.3|735695.4|734695.4|735663.3|734663.3|34
1629211490000|2021-08-17 14:44:50|735668|734668|735709.4|734709.4|735723.6|734723.6|735663.2|734663.2|38
1629211500000|2021-08-17 14:45:00|735716.1|734716.1|735767.1|734767.1|736229|734767.1|735685.2|734229|39
1629211510000|2021-08-17 14:45:10|735757.3|734757.3|735766.5|734766.5|735775.4|734775.4|735757.3|734757.3|36
1629211520000|2021-08-17 14:45:20|735766.3|734766.3|735784.8|734784.8|735834.3|734834.3|735766.3|734766.3|37
1629211530000|2021-08-17 14:45:30|735788|734788|735760.8|734760.8|735807.1|734807.1|735717.8|734717.8|28
1629211540000|2021-08-17 14:45:40|735757.3|734757.3|735774.7|734774.7|735787.2|734787.2|735757.3|734757.3|31
1629211550000|2021-08-17 14:45:50|735789.5|734789.5|735808.5|734808.5|735823.3|734823.3|735789.5|734789.5|34
1629211560000|2021-08-17 14:46:00|735807.9|734807.9|735781|734781|735812.3|734812.3|735778.5|734778.5|27
1629211570000|2021-08-17 14:46:10|735777.9|734777.9|735808.8|734808.8|735820.3|734820.3|735777.9|734777.9|30
1629211580000|2021-08-17 14:46:20|735809.9|734809.9|735804.8|734804.8|735821.1|734821.1|735794|734794|23
1629211590000|2021-08-17 14:46:30|735802.1|734802.1|735780.4|734780.4|735844.8|734844.8|735773.9|734773.9|35
1629211600000|2021-08-17 14:46:40|735782.4|734782.4|735771.8|734771.8|735786.7|734786.7|735770.7|734770.7|22
1629211610000|2021-08-17 14:46:50|735770|734770|735721.5|734721.5|735777.6|734777.6|735721.5|734721.5|34
1629211620000|2021-08-17 14:47:00|735720.6|734720.6|735692.5|734692.5|735731|734731|735692.5|734692.5|35
1629211630000|2021-08-17 14:47:10|735696.1|734696.1|735617.1|734617.1|735703.3|734703.3|735617|734617|31
1629211640000|2021-08-17 14:47:20|735617.6|734617.6|735542.9|734542.9|735644.4|734644.4|735541.2|734541.2|39
1629211650000|2021-08-17 14:47:30|735558.6|734558.6|735588.6|734588.6|735601.3|734601.3|735530.2|734530.2|39
1629211660000|2021-08-17 14:47:40|735598.7|734598.7|735595.1|734595.1|735613.9|734613.9|735584.8|734584.8|27
1629211670000|2021-08-17 14:47:50|735593.5|734593.5|735598.2|734598.2|735598.2|734598.2|735591.2|734591.2|21
1629211680000|2021-08-17 14:48:00|735598.5|734598.5|735605.4|734605.4|735630.2|734630.2|735596.7|734596.7|30
1629211690000|2021-08-17 14:48:10|735598.5|734598.5|735576.2|734576.2|735598.5|734598.5|735565.8|734565.8|34
1629211700000|2021-08-17 14:48:20|735591.4|734591.4|735545.1|734545.1|735591.4|734591.4|735541.8|734541.8|30
1629211710000|2021-08-17 14:48:30|735542.6|734542.6|735529.1|734529.1|735564|734564|735526.8|734526.8|24
1629211720000|2021-08-17 14:48:40|735527.5|734527.5|735545.3|734545.3|735569.7|734569.7|735526.9|734526.9|38
1629211730000|2021-08-17 14:48:50|735548.5|734548.5|735571.7|734571.7|735579.5|734579.5|735535.9|734535.9|29
1629211740000|2021-08-17 14:49:00|735573.5|734573.5|735528.1|734528.1|735580.6|734580.6|735525.1|734525.1|38
1629211750000|2021-08-17 14:49:10|735528|734528|735478.4|734478.4|735529.9|734529.9|735478.4|734478.4|32
1629211760000|2021-08-17 14:49:20|735496.7|734496.7|735497.8|734497.8|735513.6|734513.6|735496.7|734496.7|31
1629211770000|2021-08-17 14:49:30|735497.5|734497.5|735473.5|734473.5|735510.4|734510.4|735473.5|734473.5|33
1629211780000|2021-08-17 14:49:40|735474.6|734474.6|735456.6|734456.6|735491.9|734491.9|735456.6|734456.6|36
1629211790000|2021-08-17 14:49:50|735457.3|734457.3|735538.8|734538.8|735543.1|734543.1|735455.8|734455.8|32
1629211800000|2021-08-17 14:50:00|735539.2|734539.2|735480.8|734480.8|735553.1|734553.1|735477|734477|37
1629211810000|2021-08-17 14:50:10|735483.2|734483.2|735552.8|734552.8|735552.8|734552.8|735478.3|734478.3|39
1629211820000|2021-08-17 14:50:20|735545.4|734545.4|735594.3|734594.3|735615.7|734615.7|735538.9|734538.9|33
1629211830000|2021-08-17 14:50:30|735599.9|734599.9|735598.5|734598.5|735600.8|734600.8|735594.9|734594.9|22
1629211840000|2021-08-17 14:50:40|735597.7|734597.7|735602.4|734602.4|735602.9|734602.9|735575.6|734575.6|21
1629211850000|2021-08-17 14:50:50|735603.8|734603.8|735602.4|734602.4|735605.2|734605.2|735561.6|734561.6|33
1629211860000|2021-08-17 14:51:00|735600.9|734600.9|735602.8|734602.8|735607.2|734607.2|735591.5|734591.5|23
1629211870000|2021-08-17 14:51:10|735601.3|734601.3|735599.9|734599.9|735602.3|734602.3|735588.4|734588.4|32
1629211880000|2021-08-17 14:51:20|735600.1|734600.1|735599.8|734599.8|735605.3|734605.3|735592.2|734592.2|28
1629211890000|2021-08-17 14:51:30|735599.2|734599.2|735600|734600|735606.5|734606.5|735587.5|734587.5|25
1629211900000|2021-08-17 14:51:40|735600.6|734600.6|735660.7|734660.7|735674.6|734674.6|735599.2|734599.2|26
1629211910000|2021-08-17 14:51:50|735664.2|734664.2|735653.3|734653.3|735664.2|734664.2|735644.9|734644.9|35
1629211920000|2021-08-17 14:52:00|735595.3|734595.3|735576.4|734576.4|735619|734619|735568.4|734568.4|34
1629211930000|2021-08-17 14:52:10|735575.8|734575.8|735601.9|734601.9|735623|734623|735556.5|734556.5|32
1629211940000|2021-08-17 14:52:20|735598|734598|735609.9|734609.9|735609.9|734609.9|735542.1|734542.1|39
1629211950000|2021-08-17 14:52:30|735606|734606|735608.7|734608.7|735613|734613|735606|734606|25
1629211960000|2021-08-17 14:52:40|735610.3|734610.3|735612.3|734612.3|735612.5|734612.5|735610.2|734610.2|21
1629211970000|2021-08-17 14:52:50|735611.2|734611.2|735653.5|734653.5|735658.4|734658.4|735611.2|734611.2|29
1629211980000|2021-08-17 14:53:00|735688.3|734688.3|735714.8|734714.8|735732.7|734732.7|735688.3|734688.3|33
1629211990000|2021-08-17 14:53:10|735715.2|734715.2|735705.8|734705.8|735725|734725|735674|734674|36
1629212000000|2021-08-17 14:53:20|735712.1|734712.1|735752|734752|735759.7|734759.7|735710.7|734710.7|30
1629212010000|2021-08-17 14:53:30|735753.7|734753.7|735759.1|734759.1|735760.5|734760.5|735738.3|734738.3|33
1629212020000|2021-08-17 14:53:40|735760|734760|735775.7|734775.7|735775.7|734775.7|735756.4|734756.4|21
1629212030000|2021-08-17 14:53:50|735770.1|734770.1|735761.5|734761.5|735778.2|734778.2|735761.5|734761.5|24
1629212040000|2021-08-17 14:54:00|735761.1|734761.1|735797.4|734797.4|735811.4|734811.4|735761.1|734761.1|32
1629212050000|2021-08-17 14:54:10|735794.5|734794.5|735813.1|734813.1|735831.3|734831.3|735793.2|734793.2|29
1629212060000|2021-08-17 14:54:20|735812.5|734812.5|735881.2|734881.2|735894.8|734894.8|735810|734810|35
1629212070000|2021-08-17 14:54:30|735881.1|734881.1|735932.8|734932.8|735946.6|734946.6|735881.1|734881.1|35
1629212080000|2021-08-17 14:54:40|735933.1|734933.1|735924|734924|735937.1|734937.1|735892.3|734892.3|36
1629212090000|2021-08-17 14:54:50|735925.5|734925.5|735946.3|734946.3|735950|734950|735923.4|734923.4|34
1629212100000|2021-08-17 14:55:00|735943.7|734943.7|735940.6|734940.6|735960.9|734960.9|735927.2|734927.2|33
1629212110000|2021-08-17 14:55:10|735938.9|734938.9|736053.5|735053.5|736070.3|735070.3|735933|734933|30
1629212120000|2021-08-17 14:55:20|736043.3|735043.3|736036.7|735036.7|736055.3|735055.3|736036.7|735036.7|28
1629212130000|2021-08-17 14:55:30|736006.6|735006.6|736024.4|735024.4|736044.2|735044.2|736003.3|735003.3|32
1629212140000|2021-08-17 14:55:40|736023|735023|736051.3|735051.3|736053.2|735053.2|736022|735022|27
1629212150000|2021-08-17 14:55:50|736051.6|735051.6|736052.3|735052.3|736060.8|735060.8|736044.4|735044.4|27
1629212160000|2021-08-17 14:56:00|736051.6|735051.6|736049.5|735049.5|736082.6|735082.6|736049.5|735049.5|29
1629212170000|2021-08-17 14:56:10|736056.8|735056.8|736049.2|735049.2|736071.8|735071.8|736045.5|735045.5|34
1629212180000|2021-08-17 14:56:20|736048.7|735048.7|736051.2|735051.2|736055.9|735055.9|736041.2|735041.2|27
1629212190000|2021-08-17 14:56:30|736079.9|735079.9|736143.6|735143.6|736150.3|735150.3|736079.9|735079.9|37
1629212200000|2021-08-17 14:56:40|736140.6|735140.6|736144.5|735144.5|736151.3|735151.3|736140.6|735140.6|30
1629212210000|2021-08-17 14:56:50|736144.4|735144.4|736141.6|735141.6|736151.3|735151.3|736140|735140|30
1629212220000|2021-08-17 14:57:00|736137.3|735137.3|736120.4|735120.4|736163.8|735163.8|736119.8|735119.8|33
1629212230000|2021-08-17 14:57:10|736121|735121|736259|735259|736267.8|735267.8|736112.4|735112.4|32
1629212240000|2021-08-17 14:57:20|736258.9|735258.9|736121.5|735121.5|736268.5|735268.5|736121.5|735121.5|35
1629212250000|2021-08-17 14:57:30|736123.1|735123.1|736165.6|735165.6|736165.6|735165.6|736120.5|735120.5|39
1629212260000|2021-08-17 14:57:40|736173.7|735173.7|736200|735200|736225.2|735225.2|736171.2|735171.2|35
1629212270000|2021-08-17 14:57:50|736198.4|735198.4|736197.1|735197.1|736212.9|735212.9|736194.1|735194.1|32
1629212280000|2021-08-17 14:58:00|736197.5|735197.5|736192.7|735192.7|736200.4|735200.4|736184.6|735184.6|32
1629212290000|2021-08-17 14:58:10|736192.4|735192.4|736169.5|735169.5|736202.1|735202.1|736163|735163|34
1629212300000|2021-08-17 14:58:20|736164.9|735164.9|735990.8|734990.8|736164.9|735164.9|735990.4|734990.4|36
1629212310000|2021-08-17 14:58:30|735989|734989|736001|735001|736041.9|735041.9|735989|734989|40
1629212320000|2021-08-17 14:58:40|735998.9|734998.9|735979.2|734979.2|736013|735013|735958.7|734958.7|31
1629212330000|2021-08-17 14:58:50|735980.7|734980.7|736002.4|735002.4|736035.7|735035.7|735945.4|734945.4|39
1629212340000|2021-08-17 14:59:00|736001.6|735001.6|735935.8|734935.8|736012.7|735012.7|735912.2|734912.2|33
1629212350000|2021-08-17 14:59:10|735933.9|734933.9|735928.4|734928.4|735952.4|734952.4|735920.6|734920.6|35
1629212360000|2021-08-17 14:59:20|735893.1|734893.1|735785.3|734785.3|735893.1|734893.1|735783.7|734783.7|39
1629212370000|2021-08-17 14:59:30|735789|734789|735891.4|734891.4|735891.4|734891.4|735789|734789|39
1629212380000|2021-08-17 14:59:40|735880.5|734880.5|735819.9|734819.9|735896.1|734896.1|735786.9|734786.9|38
1629212390000|2021-08-17 14:59:50|735828.7|734828.7|735770.2|734770.2|735828.7|734828.7|735770.2|734770.2|38
1629212400000|2021-08-17 15:00:00|735775.9|734775.9|735824.5|734824.5|735832.2|734832.2|735758.4|734758.4|38
1629212410000|2021-08-17 15:00:10|735842.1|734842.1|736320.4|734320.4|736322.1|734842.1|735823.8|734319.3|36
1629212420000|2021-08-17 15:00:20|736320.1|734320.1|735809.6|734809.6|736327.1|734821.3|735806.6|734290.9|31
1629212430000|2021-08-17 15:00:30|735809.9|734809.9|736260.4|734260.4|736269.8|734810.3|735757.4|734254.8|27
1629212440000|2021-08-17 15:00:40|736252.6|734252.6|735755.9|734755.9|736262.8|734775.1|735754.2|734252.6|30
1629212450000|2021-08-17 15:00:50|735749|734749|736235.8|734235.8|736250.1|734761.2|735735.9|734235.8|32
1629212460000|2021-08-17 15:01:00|736239.7|734239.7|736164.5|734164.5|736242.1|734756.4|735687.8|734125.7|36
1629212470000|2021-08-17 15:01:10|735678.6|734678.6|736165.2|734165.2|736178.9|734686.5|735671.4|734150.6|34
1629212480000|2021-08-17 15:01:20|736164.3|734164.3|735582.6|734582.6|736182.7|734678.9|735582.6|734076.5|34
1629212490000|2021-08-17 15:01:30|736086.2|734086.2|736044.4|734044.4|736097.6|734608.5|735526.2|734022.1|38
1629212500000|2021-08-17 15:01:40|735559|734559|735497.8|734497.8|736080.1|734600.5|735494.3|734007.5|35
1629212510000|2021-08-17 15:01:50|736001.6|734001.6|735455.9|734455.9|736006.9|734509.2|735436.7|734001.5|36
1629212520000|2021-08-17 15:02:00|735455.3|734455.3|735368.5|734368.5|735845.3|734455.3|735307.3|733805|36
1629212530000|2021-08-17 15:02:10|735385.6|734385.6|735935|733935|735964.7|734449.3|735324.6|733823.9|37
1629212540000|2021-08-17 15:02:20|735952.1|733952.1|735432.3|734432.3|735965.6|734450.5|735416.6|733931|37
1629212550000|2021-08-17 15:02:30|735420.2|734420.2|735425.4|734425.4|735929.8|734436.7|735386|733887.5|35
1629212560000|2021-08-17 15:02:40|735415.4|734415.4|735327.9|734327.9|735889.5|734424.3|735327.9|733821.1|35
1629212570000|2021-08-17 15:02:50|735818.1|733818.1|735826.4|733826.4|735862.6|734363.3|735319.6|733818.1|37
1629212580000|2021-08-17 15:03:00|735334.5|734334.5|735320.4|734320.4|735898|734404.1|735320.4|733830.7|40
1629212590000|2021-08-17 15:03:10|735329|734329|735335.6|734335.6|735335.6|734335.6|735310|734310|28
1629212600000|2021-08-17 15:03:20|735320.6|734320.6|735354.5|734354.5|735374.8|734374.8|735320.5|734320.5|34
1629212610000|2021-08-17 15:03:30|735370.3|734370.3|735403.3|734403.3|735422.1|734422.1|735370.3|734370.3|38
1629212620000|2021-08-17 15:03:40|735398.8|734398.8|735425.7|734425.7|735427.4|734427.4|735379.5|734379.5|39
1629212630000|2021-08-17 15:03:50|735416.7|734416.7|735434.1|734434.1|735434.5|734434.5|735413.5|734413.5|32
1629212640000|2021-08-17 15:04:00|735433.6|734433.6|735435.7|734435.7|735453.9|734453.9|735418.4|734418.4|34
1629212650000|2021-08-17 15:04:10|735417.6|734417.6|735507.5|734507.5|735518|734518|735417.6|734417.6|37
1629212660000|2021-08-17 15:04:20|735507.4|734507.4|735456.3|734456.3|735508.8|734508.8|735447.2|734447.2|40
1629212670000|2021-08-17 15:04:30|735453|734453|735482.1|734482.1|735487.8|734487.8|735411.1|734411.1|40
1629212680000|2021-08-17 15:04:40|735484.9|734484.9|735458.3|734458.3|735493.8|734493.8|735443.3|734443.3|37
1629212690000|2021-08-17 15:04:50|735446.8|734446.8|735424.4|734424.4|735462.4|734462.4|735411.8|734411.8|33
1629212700000|2021-08-17 15:05:00|735423.5|734423.5|735479.4|734479.4|735489.1|734489.1|735410.4|734410.4|40
1629212710000|2021-08-17 15:05:10|735474|734474|735531|734531|735538.2|734538.2|735474|734474|28
1629212720000|2021-08-17 15:05:20|735534.6|734534.6|735540.1|734540.1|735552.6|734552.6|735531.9|734531.9|27
1629212730000|2021-08-17 15:05:30|735535.6|734535.6|735533.1|734533.1|735544.5|734544.5|735516.4|734516.4|33
1629212740000|2021-08-17 15:05:40|735532|734532|735417.4|734417.4|735538.7|734538.7|735401.3|734401.3|40
1629212750000|2021-08-17 15:05:50|735411.4|734411.4|735452.3|734452.3|735953.2|734458.6|735411.4|733920.6|38
1629212760000|2021-08-17 15:06:00|735452.1|734452.1|735468.4|734468.4|735975|734482.9|735439.8|733967.5|36
1629212770000|2021-08-17 15:06:10|735468.2|734468.2|735972.3|733972.3|735992.8|734474.7|735462.8|733958.6|33
1629212780000|2021-08-17 15:06:20|735970.7|733970.7|735531.5|734531.5|736001.9|734537.5|735468|733970.7|38
1629212790000|2021-08-17 15:06:30|735526.9|734526.9|735541.6|734541.6|736049.2|734558.3|735526.9|734043.1|30
1629212800000|2021-08-17 15:06:40|735540.3|734540.3|735555.9|734555.9|736044.2|734571.6|735509.1|734018.5|39
1629212810000|2021-08-17 15:06:50|735554.4|734554.4|736091.7|734091.7|736150.9|734673.4|735549.3|734069.8|38
1629212820000|2021-08-17 15:07:00|736089.3|734089.3|735719.9|734719.9|736205.5|734738.8|735628.4|734089.3|39
1629212830000|2021-08-17 15:07:10|735717|734717|735730.5|734730.5|736214.9|734779.9|735702.8|734203|39
1629212840000|2021-08-17 15:07:20|735743.2|734743.2|735752.1|734752.1|736264.9|734791.5|735705.5|734223.1|39
1629212850000|2021-08-17 15:07:30|735753.5|734753.5|735754.4|734754.4|736199|734779.4|735702.3|734199|37
1629212860000|2021-08-17 15:07:40|735752.9|734752.9|735645.4|734645.4|735772.3|734772.3|735632.2|734632.2|32
1629212870000|2021-08-17 15:07:50|735664.3|734664.3|735761.5|734761.5|735761.5|734761.5|735636.2|734636.2|38
1629212880000|2021-08-17 15:08:00|735744|734744|735728.5|734728.5|735749.4|734749.4|735709.1|734709.1|37
1629212890000|2021-08-17 15:08:10|735736.5|734736.5|735589.2|734589.2|735736.5|734736.5|735571.3|734571.3|39
1629212900000|2021-08-17 15:08:20|735596.1|734596.1|735525|734525|735599.1|734599.1|735483.7|734483.7|39
1629212910000|2021-08-17 15:08:30|735553.2|734553.2|735568.1|734568.1|735569.2|734569.2|735542.5|734542.5|35
1629212920000|2021-08-17 15:08:40|735553.3|734553.3|735550|734550|735583.5|734583.5|735550|734550|30
1629212930000|2021-08-17 15:08:50|735555.5|734555.5|735520.4|734520.4|735563.9|734563.9|735516.4|734516.4|29
1629212940000|2021-08-17 15:09:00|735519.7|734519.7|735507.7|734507.7|735529.9|734529.9|735498.6|734498.6|25
1629212950000|2021-08-17 15:09:10|735494.5|734494.5|735545.3|734545.3|735553|734553|735494.5|734494.5|34
1629212960000|2021-08-17 15:09:20|735538.2|734538.2|735503|734503|735538.2|734538.2|735503|734503|30
1629212970000|2021-08-17 15:09:30|735501.9|734501.9|735505.4|734505.4|735507.1|734507.1|735499.2|734499.2|24
1629212980000|2021-08-17 15:09:40|735511.6|734511.6|735489.2|734489.2|735519.8|734519.8|735489.2|734489.2|35
1629212990000|2021-08-17 15:09:50|735494.8|734494.8|735511.8|734511.8|735513.9|734513.9|735486.2|734486.2|38
1629213000000|2021-08-17 15:10:00|735524.9|734524.9|735508.4|734508.4|735564.6|734564.6|735508.4|734508.4|39
1629213010000|2021-08-17 15:10:10|735501.6|734501.6|735440.5|734440.5|735511|734511|735435.8|734435.8|40
1629213020000|2021-08-17 15:10:20|735440.4|734440.4|735469|734469|735471.2|734471.2|735425.8|734425.8|32
1629213030000|2021-08-17 15:10:30|735454|734454|735451.4|734451.4|735454|734454|735431.1|734431.1|31
1629213040000|2021-08-17 15:10:40|735441.8|734441.8|735548.7|734548.7|735557.5|734557.5|735441.8|734441.8|39
1629213050000|2021-08-17 15:10:50|735548.8|734548.8|735568.8|734568.8|735571.9|734571.9|735529.5|734529.5|37
1629213060000|2021-08-17 15:11:00|735594|734594|735586|734586|735612.9|734612.9|735564.4|734564.4|34
1629213070000|2021-08-17 15:11:10|735587.8|734587.8|735697.5|734697.5|735697.5|734697.5|735578.2|734578.2|32
1629213080000|2021-08-17 15:11:20|735718.7|734718.7|735698.8|734698.8|735718.7|734718.7|735686.2|734686.2|32
1629213090000|2021-08-17 15:11:30|735704.2|734704.2|735942.1|734942.1|736468.7|734974.7|735696.9|734430.9|37
1629213100000|2021-08-17 15:11:40|735942.3|734942.3|735846|734846|735960.8|734960.8|735846|734846|39
1629213110000|2021-08-17 15:11:50|735856.7|734856.7|735871.9|734871.9|735876.1|734876.1|735849.6|734849.6|37
1629213120000|2021-08-17 15:12:00|735878.9|734878.9|735910.4|734910.4|735910.4|734910.4|735829.4|734829.4|39
1629213130000|2021-08-17 15:12:10|735920|734920|735876.9|734876.9|736052.2|735052.2|735868.1|734868.1|39
1629213140000|2021-08-17 15:12:20|735878.9|734878.9|735860.4|734860.4|735905.2|734905.2|735837|734837|40
1629213150000|2021-08-17 15:12:30|735877.1|734877.1|735883.2|734883.2|735916.8|734916.8|735869|734869|37
1629213160000|2021-08-17 15:12:40|735889.8|734889.8|735940.5|734940.5|735971.3|734971.3|735884.4|734884.4|40
1629213170000|2021-08-17 15:12:50|735950.2|734950.2|735938.2|734938.2|736008.2|735008.2|735905.6|734905.6|39
1629213180000|2021-08-17 15:13:00|735948.5|734948.5|735975.4|734975.4|735986.6|734986.6|735931.2|734931.2|37
1629213190000|2021-08-17 15:13:10|735975.2|734975.2|735915.6|734915.6|735980.7|734980.7|735907.8|734907.8|37
1629213200000|2021-08-17 15:13:20|735920.5|734920.5|735916.2|734916.2|735920.5|734920.5|735891.6|734891.6|34
1629213210000|2021-08-17 15:13:30|735909.8|734909.8|735856.3|734856.3|735931.9|734931.9|735846.7|734846.7|36
1629213220000|2021-08-17 15:13:40|735846.5|734846.5|735906.8|734906.8|735906.8|734906.8|735846.5|734846.5|35
1629213230000|2021-08-17 15:13:50|735920.4|734920.4|735896.6|734896.6|735920.4|734920.4|735885.5|734885.5|36
1629213240000|2021-08-17 15:14:00|735904|734904|735885.7|734885.7|735906.7|734906.7|735862.8|734862.8|32
1629213250000|2021-08-17 15:14:10|735887.6|734887.6|735811.2|734811.2|735894.4|734894.4|735811.2|734811.2|37
1629213260000|2021-08-17 15:14:20|735813.7|734813.7|735744|734744|735813.7|734813.7|735735.6|734735.6|36
1629213270000|2021-08-17 15:14:30|735740.5|734740.5|735753|734753|735753|734753|735735.6|734735.6|31
1629213280000|2021-08-17 15:14:40|735746.1|734746.1|735681.2|734681.2|735768.4|734768.4|735681.2|734681.2|34
1629213290000|2021-08-17 15:14:50|735689.4|734689.4|735692.1|734692.1|735704.4|734704.4|735685.9|734685.9|32
1629213300000|2021-08-17 15:15:00|735694.6|734694.6|735679.5|734679.5|735694.6|734694.6|735652|734652|35
1629213310000|2021-08-17 15:15:10|735677.9|734677.9|735639.7|734639.7|735679.6|734679.6|735637.3|734637.3|30
1629213320000|2021-08-17 15:15:20|735641.2|734641.2|735654.3|734654.3|735695.2|734695.2|735636.3|734636.3|37
1629213330000|2021-08-17 15:15:30|735661.9|734661.9|735690.3|734690.3|735691.9|734691.9|735660.4|734660.4|38
1629213340000|2021-08-17 15:15:40|735690.9|734690.9|735738.3|734738.3|735744.1|734744.1|735690.5|734690.5|37
1629213350000|2021-08-17 15:15:50|735727.9|734727.9|735784.6|734784.6|735784.7|734784.7|735724.7|734724.7|39
1629213360000|2021-08-17 15:16:00|735788.3|734788.3|735811.8|734811.8|735833.5|734833.5|735780.7|734780.7|37
1629213370000|2021-08-17 15:16:10|735797.8|734797.8|735710.5|734710.5|735803.5|734803.5|735708.2|734708.2|40
1629213380000|2021-08-17 15:16:20|735708.8|734708.8|735665.7|734665.7|735708.8|734708.8|735664.5|734664.5|29
1629213390000|2021-08-17 15:16:30|735674.1|734674.1|735674.6|734674.6|735678.4|734678.4|735656.7|734656.7|38
1629213400000|2021-08-17 15:16:40|735666|734666|735635|734635|735675.8|734675.8|735621.7|734621.7|29
1629213410000|2021-08-17 15:16:50|735635.9|734635.9|735635.2|734635.2|735635.9|734635.9|735627.6|734627.6|27
1629213420000|2021-08-17 15:17:00|735634.1|734634.1|735661.3|734661.3|735694.8|734694.8|735634.1|734634.1|36
1629213430000|2021-08-17 15:17:10|735669.7|734669.7|735632.6|734632.6|735669.7|734669.7|735618.8|734618.8|35
1629213440000|2021-08-17 15:17:20|735621.2|734621.2|735687.7|734687.7|735687.7|734687.7|735621.2|734621.2|32
1629213450000|2021-08-17 15:17:30|735686.6|734686.6|735765.6|734765.6|735766.9|734766.9|735675.5|734675.5|33
1629213460000|2021-08-17 15:17:40|735771.2|734771.2|735837.4|734837.4|735851.8|734851.8|735765.1|734765.1|38
1629213470000|2021-08-17 15:17:50|735836.6|734836.6|735894.9|734894.9|735911.4|734911.4|735836.6|734836.6|30
1629213480000|2021-08-17 15:18:00|735897.3|734897.3|735820.8|734820.8|735899.8|734899.8|735820.8|734820.8|35
1629213490000|2021-08-17 15:18:10|735824|734824|735827.5|734827.5|735831.3|734831.3|735815|734815|26
1629213500000|2021-08-17 15:18:20|735825.4|734825.4|735902.1|734902.1|735907.9|734907.9|735824.9|734824.9|29
1629213510000|2021-08-17 15:18:30|735903.8|734903.8|735878.9|734878.9|735905.3|734905.3|735878.9|734878.9|26
1629213520000|2021-08-17 15:18:40|735881.5|734881.5|735872.1|734872.1|735884.6|734884.6|735855.5|734855.5|35
1629213530000|2021-08-17 15:18:50|735870.8|734870.8|735853.6|734853.6|735870.8|734870.8|735853.1|734853.1|31
1629213540000|2021-08-17 15:19:00|735857.4|734857.4|735852.3|734852.3|735861.1|734861.1|735812.1|734812.1|34
1629213550000|2021-08-17 15:19:10|735864.2|734864.2|735859.2|734859.2|735867.4|734867.4|735843|734843|28
1629213560000|2021-08-17 15:19:20|735858.9|734858.9|735849.9|734849.9|735860.8|734860.8|735843.5|734843.5|29
1629213570000|2021-08-17 15:19:30|735847.7|734847.7|735866.9|734866.9|735875.8|734875.8|735833.2|734833.2|36
1629213580000|2021-08-17 15:19:40|735868.3|734868.3|735863.4|734863.4|735869|734869|735863.4|734863.4|27
1629213590000|2021-08-17 15:19:50|735862.6|734862.6|735849.6|734849.6|735881|734881|735845.5|734845.5|35
1629213600000|2021-08-17 15:20:00|735859.8|734859.8|735868.5|734868.5|735881.2|734881.2|735836.7|734836.7|40
1629213610000|2021-08-17 15:20:10|735883.1|734883.1|735869.5|734869.5|735908|734908|735858.9|734858.9|39
1629213620000|2021-08-17 15:20:20|735862.1|734862.1|735926.5|734926.5|735926.5|734926.5|735855.4|734855.4|34
1629213630000|2021-08-17 15:20:30|735929.8|734929.8|735933.6|734933.6|735942.6|734942.6|735914.4|734914.4|35
1629213640000|2021-08-17 15:20:40|735933|734933|735940.8|734940.8|735956.1|734956.1|735923.2|734923.2|35
1629213650000|2021-08-17 15:20:50|735940.2|734940.2|736014|735014|736014|735014|735911.6|734911.6|35
1629213660000|2021-08-17 15:21:00|736016.3|735016.3|736020.1|735020.1|736030.4|735030.4|736005.4|735005.4|30
1629213670000|2021-08-17 15:21:10|736024.7|735024.7|736058.9|735058.9|736099.1|735099.1|736024.7|735024.7|32
1629213680000|2021-08-17 15:21:20|736061.8|735061.8|736116.2|735116.2|736142|735142|736060.8|735060.8|35
1629213690000|2021-08-17 15:21:30|736113.4|735113.4|736147.7|735147.7|736152.5|735152.5|736103.9|735103.9|32
1629213700000|2021-08-17 15:21:40|736144.5|735144.5|736161.5|735161.5|736168.6|735168.6|736138|735138|30
1629213710000|2021-08-17 15:21:50|736157.3|735157.3|736155.5|735155.5|736183.9|735183.9|736151.5|735151.5|34
1629213720000|2021-08-17 15:22:00|736153.5|735153.5|736149.1|735149.1|736156.2|735156.2|736125|735125|24
1629213730000|2021-08-17 15:22:10|736151.6|735151.6|736242.2|735242.2|736251.4|735251.4|736151.6|735151.6|29
1629213740000|2021-08-17 15:22:20|736240.6|735240.6|736156.8|735156.8|736240.6|735240.6|736152.7|735152.7|32
1629213750000|2021-08-17 15:22:30|736155|735155|736131.5|735131.5|736156.8|735156.8|736127.8|735127.8|33
1629213760000|2021-08-17 15:22:40|736126.7|735126.7|736068.8|735068.8|736168.5|735168.5|736068.8|735068.8|36
1629213770000|2021-08-17 15:22:50|736054.5|735054.5|736045.3|735045.3|736070.2|735070.2|736027.7|735027.7|39
1629213780000|2021-08-17 15:23:00|736059.2|735059.2|736039.3|735039.3|736059.2|735059.2|736024.9|735024.9|33
1629213790000|2021-08-17 15:23:10|736039.7|735039.7|735938|734938|736067.3|735067.3|735929.7|734929.7|37
1629213800000|2021-08-17 15:23:20|735889.2|734889.2|735834.5|734834.5|735903.5|734903.5|735797.8|734797.8|34
1629213810000|2021-08-17 15:23:30|735827.6|734827.6|735734.5|734734.5|735849.8|734849.8|735705|734705|38
1629213820000|2021-08-17 15:23:40|735748.6|734748.6|735703.3|734703.3|736209.3|734753|735644.3|734188.1|33
1629213830000|2021-08-17 15:23:50|735704.7|734704.7|735712.7|734712.7|736214.6|734718.8|735697.2|734214.6|31
1629213840000|2021-08-17 15:24:00|736208.1|734208.1|735644.4|734644.4|736208.1|734731.4|735644.4|734154|35
1629213850000|2021-08-17 15:24:10|735644.2|734644.2|735661.5|734661.5|736169.1|734670.8|735644.2|734138.2|35
1629213860000|2021-08-17 15:24:20|735655.4|734655.4|736219.4|734219.4|736257.7|734711.4|735655.4|734202.3|40
1629213870000|2021-08-17 15:24:30|736201.8|734201.8|735663.4|734663.4|736222.6|734733.1|735646.9|734201.8|38
1629213880000|2021-08-17 15:24:40|735656.4|734656.4|735664.8|734664.8|736151.8|734674.8|735647.6|734151.8|39
1629213890000|2021-08-17 15:24:50|735662.2|734662.2|735639.8|734639.8|735663.9|734663.9|735639.8|734639.8|36
1629213900000|2021-08-17 15:25:00|735654.1|734654.1|735639.2|734639.2|736168.9|734686.5|735632.3|734125.6|39
1629213910000|2021-08-17 15:25:10|735639.4|734639.4|735544|734544|736074.1|734653.9|735538.5|734046.7|35
1629213920000|2021-08-17 15:25:20|735534.3|734534.3|736078.2|734078.2|736078.2|734572|735518.7|734017|40
1629213930000|2021-08-17 15:25:30|735579.2|734579.2|735575.3|734575.3|735594.4|734594.4|735561.2|734561.2|36
1629213940000|2021-08-17 15:25:40|735563.8|734563.8|735574.8|734574.8|735591|734591|735563.8|734563.8|29
1629213950000|2021-08-17 15:25:50|735575.2|734575.2|735549.3|734549.3|736051.4|734576.2|735539.9|734037.5|31
1629213960000|2021-08-17 15:26:00|735551.7|734551.7|735539.9|734539.9|735551.7|734551.7|735538.8|734538.8|25
1629213970000|2021-08-17 15:26:10|735538.2|734538.2|735504.7|734504.7|736067.3|734567.8|735498|734029.6|29
1629213980000|2021-08-17 15:26:20|735455.6|734455.6|735455.2|734455.2|735470.3|734470.3|735449.1|734449.1|35
1629213990000|2021-08-17 15:26:30|735446.6|734446.6|735467.2|734467.2|735500.4|734500.4|735446.6|734446.6|33
1629214000000|2021-08-17 15:26:40|735466.8|734466.8|735462.7|734462.7|735474.8|734474.8|735451.7|734451.7|29
1629214010000|2021-08-17 15:26:50|735452.9|734452.9|735931.2|733931.2|735931.2|734468.7|735418.4|733926.3|29
1629214020000|2021-08-17 15:27:00|735926.4|733926.4|735432.6|734432.6|735930.1|734433.4|735425.6|733926.4|24
1629214030000|2021-08-17 15:27:10|735434.5|734434.5|735438.5|734438.5|735447.3|734447.3|735428.7|734428.7|24
1629214040000|2021-08-17 15:27:20|735437|734437|735432.9|734432.9|735932.4|734449.5|735416.7|733927.4|32
1629214050000|2021-08-17 15:27:30|735431.9|734431.9|735491.9|734491.9|735972.4|734493.2|735431.9|733960.7|32
1629214060000|2021-08-17 15:27:40|735485.7|734485.7|735491.6|734491.6|735964.8|734507.4|735468.5|733964.8|37
1629214070000|2021-08-17 15:27:50|735495.7|734495.7|735493.1|734493.1|735502.2|734502.2|735490.1|734490.1|31
1629214080000|2021-08-17 15:28:00|735493.2|734493.2|735476.9|734476.9|735999.5|734515.6|735476.9|733999.5|37
1629214090000|2021-08-17 15:28:10|735487.8|734487.8|735475.1|734475.1|735498.6|734498.6|735463.3|734463.3|39
1629214100000|2021-08-17 15:28:20|735479.9|734479.9|735444.2|734444.2|735939.6|734498.1|735439.8|733934.5|34
1629214110000|2021-08-17 15:28:30|735443.8|734443.8|735445.4|734445.4|735454.4|734454.4|735441.4|734441.4|30
1629214120000|2021-08-17 15:28:40|735446.5|734446.5|735441.4|734441.4|735446.9|734446.9|735440.5|734440.5|24
1629214130000|2021-08-17 15:28:50|735440.7|734440.7|735436|734436|735450.6|734450.6|735429|734429|33
1629214140000|2021-08-17 15:29:00|735436.4|734436.4|735443.1|734443.1|735460.1|734460.1|735434.8|734434.8|34
1629214150000|2021-08-17 15:29:10|735442.4|734442.4|735442.9|734442.9|735443.1|734443.1|735439.6|734439.6|22
1629214160000|2021-08-17 15:29:20|735443.3|734443.3|735466.1|734466.1|735472.1|734472.1|735443.3|734443.3|22
1629214170000|2021-08-17 15:29:30|735463.2|734463.2|735455.9|734455.9|735472.5|734472.5|735453.4|734453.4|28
1629214180000|2021-08-17 15:29:40|735456.9|734456.9|735453|734453|735461.4|734461.4|735441.1|734441.1|34
1629214190000|2021-08-17 15:29:50|735447.6|734447.6|735465.3|734465.3|735470.9|734470.9|735447.3|734447.3|35
1629214200000|2021-08-17 15:30:00|735467.3|734467.3|735465|734465|735472.1|734472.1|735461|734461|35
1629214210000|2021-08-17 15:30:10|735465.7|734465.7|735470.1|734470.1|735474.8|734474.8|735465.6|734465.6|30
1629214220000|2021-08-17 15:30:20|735469.7|734469.7|735469.9|734469.9|735471.5|734471.5|735464.4|734464.4|30
1629214230000|2021-08-17 15:30:30|735472.1|734472.1|735513.8|734513.8|735522|734522|735462.9|734462.9|35
1629214240000|2021-08-17 15:30:40|735514.5|734514.5|735440.8|734440.8|735521.5|734521.5|735439.6|734439.6|38
1629214250000|2021-08-17 15:30:50|735424.4|734424.4|735447|734447|735449.6|734449.6|735422.4|734422.4|25
1629214260000|2021-08-17 15:31:00|735450.1|734450.1|735462.2|734462.2|735469.4|734469.4|735440.9|734440.9|29
1629214270000|2021-08-17 15:31:10|735462.7|734462.7|735456.6|734456.6|735471.6|734471.6|735444.6|734444.6|37
1629214280000|2021-08-17 15:31:20|735456.5|734456.5|735431|734431|735456.5|734456.5|735414.2|734414.2|38
1629214290000|2021-08-17 15:31:30|735430.3|734430.3|735431.1|734431.1|735431.1|734431.1|735417.3|734417.3|27
1629214300000|2021-08-17 15:31:40|735431.2|734431.2|735400.8|734400.8|735431.2|734431.2|735396.1|734396.1|30
1629214310000|2021-08-17 15:31:50|735399.4|734399.4|735408.3|734408.3|735410.5|734410.5|735388.8|734388.8|25
1629214320000|2021-08-17 15:32:00|735391.2|734391.2|735397.6|734397.6|735419.7|734419.7|735391.2|734391.2|35
1629214330000|2021-08-17 15:32:10|735401|734401|735391.1|734391.1|735402.3|734402.3|735385.9|734385.9|30
1629214340000|2021-08-17 15:32:20|735395.4|734395.4|735264.4|734264.4|735395.8|734395.8|735258.2|734258.2|35
1629214350000|2021-08-17 15:32:30|735260.8|734260.8|735270.8|734270.8|735270.8|734270.8|735251.6|734251.6|37
1629214360000|2021-08-17 15:32:40|735268.5|734268.5|735268.6|734268.6|735275.1|734275.1|735259.4|734259.4|34
1629214370000|2021-08-17 15:32:50|735266.5|734266.5|735225.7|734225.7|735267.3|734267.3|735221.2|734221.2|37
1629214380000|2021-08-17 15:33:00|735210.3|734210.3|735197.6|734197.6|735233.1|734233.1|735186.6|734186.6|36
1629214390000|2021-08-17 15:33:10|735197.3|734197.3|735128.4|734128.4|735214.8|734214.8|735128.4|734128.4|38
1629214400000|2021-08-17 15:33:20|735124.1|734124.1|735268.3|734268.3|735285|734285|735124.1|734124.1|39
1629214410000|2021-08-17 15:33:30|735266|734266|735265.3|734265.3|735284.8|734284.8|735260.8|734260.8|37
1629214420000|2021-08-17 15:33:40|735271.6|734271.6|735258.7|734258.7|735283|734283|735250.8|734250.8|30
1629214430000|2021-08-17 15:33:50|735268.4|734268.4|735279.4|734279.4|735295.2|734295.2|735258.1|734258.1|39
1629214440000|2021-08-17 15:34:00|735268.1|734268.1|735270.1|734270.1|735314.6|734314.6|735259.9|734259.9|38
1629214450000|2021-08-17 15:34:10|735266.9|734266.9|735291|734291|735291|734291|735258.2|734258.2|33
1629214460000|2021-08-17 15:34:20|735272.5|734272.5|735269.1|734269.1|735306.1|734306.1|735269.1|734269.1|24
1629214470000|2021-08-17 15:34:30|735268.1|734268.1|735304.8|734304.8|735331.4|734331.4|735268.1|734268.1|28
1629214480000|2021-08-17 15:34:40|735307.5|734307.5|735308.6|734308.6|735310.3|734310.3|735303.5|734303.5|28
1629214490000|2021-08-17 15:34:50|735306.8|734306.8|735365.1|734365.1|735838|734374|735304.2|733833.5|32
1629214500000|2021-08-17 15:35:00|735356.6|734356.6|735367.5|734367.5|735371.2|734371.2|735356.6|734356.6|31
1629214510000|2021-08-17 15:35:10|735368.5|734368.5|735418.8|734418.8|735429|734429|735366.4|734366.4|37
1629214520000|2021-08-17 15:35:20|735422|734422|735450.4|734450.4|735943.3|734456.6|735420.9|733943.3|35
1629214530000|2021-08-17 15:35:30|735448.2|734448.2|735502|734502|735504.2|734504.2|735448.2|734448.2|29
1629214540000|2021-08-17 15:35:40|735499.4|734499.4|735506.3|734506.3|735506.3|734506.3|735499.4|734499.4|24
1629214550000|2021-08-17 15:35:50|735500.8|734500.8|735506|734506|735519|734519|735500.8|734500.8|34
1629214560000|2021-08-17 15:36:00|735509|734509|735523.1|734523.1|735524.9|734524.9|735499.2|734499.2|29
1629214570000|2021-08-17 15:36:10|735581|734581|735626.7|734626.7|735640.4|734640.4|735575.9|734575.9|29
1629214580000|2021-08-17 15:36:20|735628.5|734628.5|735528.9|734528.9|735628.5|734628.5|735514.4|734514.4|32
1629214590000|2021-08-17 15:36:30|735526.5|734526.5|735573|734573|735584.2|734584.2|735526.5|734526.5|36
1629214600000|2021-08-17 15:36:40|735578.1|734578.1|735594.8|734594.8|735624|734624|735574.5|734574.5|40
1629214610000|2021-08-17 15:36:50|735597.9|734597.9|735525.4|734525.4|735602.1|734602.1|735513.3|734513.3|38
1629214620000|2021-08-17 15:37:00|735524.7|734524.7|735580.9|734580.9|735608.4|734608.4|735514.6|734514.6|39
1629214630000|2021-08-17 15:37:10|735587.4|734587.4|735598.9|734598.9|735626.5|734626.5|735587.4|734587.4|39
1629214640000|2021-08-17 15:37:20|735612.1|734612.1|735608.4|734608.4|735636|734636|735552.1|734552.1|38
1629214650000|2021-08-17 15:37:30|735626.4|734626.4|735627.8|734627.8|735639.2|734639.2|735609.3|734609.3|34
1629214660000|2021-08-17 15:37:40|735626.8|734626.8|735612.4|734612.4|735626.8|734626.8|735599.7|734599.7|35
1629214670000|2021-08-17 15:37:50|735613.9|734613.9|735680|734680|735680|734680|735613.9|734613.9|40
1629214680000|2021-08-17 15:38:00|735676.1|734676.1|735627.7|734627.7|735709.2|734709.2|735621.9|734621.9|40
1629214690000|2021-08-17 15:38:10|735628.5|734628.5|735656.8|734656.8|735656.8|734656.8|735626.6|734626.6|40
1629214700000|2021-08-17 15:38:20|735640.3|734640.3|735702.1|734702.1|735709.6|734709.6|735631.2|734631.2|38
1629214710000|2021-08-17 15:38:30|735702.7|734702.7|735712.7|734712.7|735723.7|734723.7|735668.9|734668.9|37
1629214720000|2021-08-17 15:38:40|735710.1|734710.1|735704.9|734704.9|735725.3|734725.3|735688.3|734688.3|36
1629214730000|2021-08-17 15:38:50|735707.7|734707.7|735716.5|734716.5|736220.6|734727.8|735694|734195.7|39
1629214740000|2021-08-17 15:39:00|735718.3|734718.3|735712|734712|735729.1|734729.1|735708.4|734708.4|38
1629214750000|2021-08-17 15:39:10|735714.1|734714.1|735722.3|734722.3|735728.2|734728.2|735709|734709|36
1629214760000|2021-08-17 15:39:20|735725.7|734725.7|735720.8|734720.8|735731.2|734731.2|735700.3|734700.3|37
1629214770000|2021-08-17 15:39:30|735705.3|734705.3|735677.5|734677.5|735719.4|734719.4|735665|734665|31
1629214780000|2021-08-17 15:39:40|735676.8|734676.8|735645.6|734645.6|735690.6|734690.6|735645.6|734645.6|32
1629214790000|2021-08-17 15:39:50|735645.3|734645.3|735634.6|734634.6|735654.5|734654.5|735616.5|734616.5|33
1629214800000|2021-08-17 15:40:00|735630.4|734630.4|735631.1|734631.1|735640.4|734640.4|735619.2|734619.2|25
1629214810000|2021-08-17 15:40:10|735632.4|734632.4|735539.7|734539.7|736035.2|734632.5|735521.5|734033.3|35
1629214820000|2021-08-17 15:40:20|735545.9|734545.9|735546.7|734546.7|735581|734581|735533|734533|35
1629214830000|2021-08-17 15:40:30|735529|734529|735551.1|734551.1|735559|734559|735529|734529|40
1629214840000|2021-08-17 15:40:40|735555.9|734555.9|735620.5|734620.5|735652.8|734652.8|735526.1|734526.1|38
1629214850000|2021-08-17 15:40:50|735619.4|734619.4|735603.9|734603.9|735648.9|734648.9|735578.9|734578.9|37
1629214860000|2021-08-17 15:41:00|735593.9|734593.9|735568.5|734568.5|735605.4|734605.4|735556.1|734556.1|35
1629214870000|2021-08-17 15:41:10|735571.2|734571.2|735611.6|734611.6|735630.4|734630.4|735571.2|734571.2|38
1629214880000|2021-08-17 15:41:20|735607.8|734607.8|735605.5|734605.5|735617.4|734617.4|735595.6|734595.6|35
1629214890000|2021-08-17 15:41:30|735602.8|734602.8|735594.8|734594.8|735610.8|734610.8|735594.8|734594.8|36
1629214900000|2021-08-17 15:41:40|735608.4|734608.4|735568.6|734568.6|735609|734609|735565.8|734565.8|34
1629214910000|2021-08-17 15:41:50|735571|734571|735555.4|734555.4|735571.5|734571.5|735531.8|734531.8|33
1629214920000|2021-08-17 15:42:00|735545.7|734545.7|735631.2|734631.2|735634.9|734634.9|735545.7|734545.7|34
1629214930000|2021-08-17 15:42:10|735618.4|734618.4|735626|734626|735633.8|734633.8|735609.3|734609.3|34
1629214940000|2021-08-17 15:42:20|735622.2|734622.2|735618.8|734618.8|735636.5|734636.5|735590.9|734590.9|28
1629214950000|2021-08-17 15:42:30|735616.3|734616.3|735657.9|734657.9|735658.8|734658.8|735616.3|734616.3|35
1629214960000|2021-08-17 15:42:40|735659.5|734659.5|735674.1|734674.1|735678.7|734678.7|735654.3|734654.3|32
1629214970000|2021-08-17 15:42:50|735673.4|734673.4|735709.7|734709.7|735739|734739|735665.1|734665.1|34
1629214980000|2021-08-17 15:43:00|735710.2|734710.2|735679.8|734679.8|735711.1|734711.1|735679.2|734679.2|30
1629214990000|2021-08-17 15:43:10|735679.2|734679.2|735688.6|734688.6|735697|734697|735662.2|734662.2|37
1629215000000|2021-08-17 15:43:20|735687.9|734687.9|735692.4|734692.4|735710.2|734710.2|735673|734673|33
1629215010000|2021-08-17 15:43:30|735696|734696|735693.1|734693.1|735719.4|734719.4|735682|734682|40
1629215020000|2021-08-17 15:43:40|735694.8|734694.8|735691.7|734691.7|735707.4|734707.4|735684.3|734684.3|34
1629215030000|2021-08-17 15:43:50|735692.8|734692.8|735709.7|734709.7|735719|734719|735679.4|734679.4|35
1629215040000|2021-08-17 15:44:00|735704.6|734704.6|735738.7|734738.7|735757.8|734757.8|735704.6|734704.6|37
1629215050000|2021-08-17 15:44:10|735747.8|734747.8|735754.2|734754.2|735756.6|734756.6|735724.6|734724.6|31
1629215060000|2021-08-17 15:44:20|735754.6|734754.6|735733.1|734733.1|735765.4|734765.4|735712.3|734712.3|35
1629215070000|2021-08-17 15:44:30|735731.8|734731.8|735744.7|734744.7|735750.6|734750.6|735712.1|734712.1|39
1629215080000|2021-08-17 15:44:40|735736.2|734736.2|735620|734620|735736.4|734736.4|735620|734620|35
1629215090000|2021-08-17 15:44:50|735618.7|734618.7|735578.3|734578.3|735618.8|734618.8|735527.5|734527.5|37
1629215100000|2021-08-17 15:45:00|735576.9|734576.9|735562.8|734562.8|736061.1|734584.5|735559.6|734061.1|33
1629215110000|2021-08-17 15:45:10|735563.7|734563.7|735460|734460|735570.1|734570.1|735445|734445|35
1629215120000|2021-08-17 15:45:20|735477|734477|736003.8|734003.8|736004|734507|735456.1|733951.7|37
1629215130000|2021-08-17 15:45:30|736020.7|734020.7|735565.9|734565.9|736059.6|734577.1|735529.1|734020.7|32
1629215140000|2021-08-17 15:45:40|735565.4|734565.4|735627.6|734627.6|736118.6|734628.5|735564.7|734067|33
1629215150000|2021-08-17 15:45:50|735632.4|734632.4|735778.9|734778.9|735778.9|734778.9|735630.5|734630.5|29
1629215160000|2021-08-17 15:46:00|735778.4|734778.4|735774.8|734774.8|735791.8|734791.8|735773.8|734773.8|28
1629215170000|2021-08-17 15:46:10|735834.9|734834.9|735802.2|734802.2|735853.3|734853.3|735774.2|734774.2|31
1629215180000|2021-08-17 15:46:20|735797.5|734797.5|736368|734368|736368|734874.3|735776|734286.1|28
1629215190000|2021-08-17 15:46:30|736378.7|734378.7|735942.1|734942.1|736385|734955.3|735851.2|734374.5|35
1629215200000|2021-08-17 15:46:40|735947|734947|736416.4|734416.4|736425.5|734952.8|735912.4|734402.8|36
1629215210000|2021-08-17 15:46:50|736416.9|734416.9|735869.8|734869.8|736417.4|734880.8|735836.9|734364.2|34
1629215220000|2021-08-17 15:47:00|735866.5|734866.5|736353.4|734353.4|736353.4|734884.8|735863.4|734353.4|34
1629215230000|2021-08-17 15:47:10|735865.1|734865.1|735856.8|734856.8|735867.1|734867.1|735854.2|734854.2|27
1629215240000|2021-08-17 15:47:20|735855.7|734855.7|735814.8|734814.8|736318.9|734856.1|735785.6|734288.2|24
1629215250000|2021-08-17 15:47:30|735810.6|734810.6|735838.5|734838.5|735852.1|734852.1|735808|734808|26
1629215260000|2021-08-17 15:47:40|735916.4|734916.4|735861.7|734861.7|736335.7|734942.6|735828.9|734335.7|33
1629215270000|2021-08-17 15:47:50|735862.4|734862.4|735866.7|734866.7|735870.1|734870.1|735862.4|734862.4|23
1629215280000|2021-08-17 15:48:00|735868.3|734868.3|735851.7|734851.7|735869.5|734869.5|735851.7|734851.7|20
1629215290000|2021-08-17 15:48:10|735849.6|734849.6|735859.1|734859.1|735864.6|734864.6|735849.6|734849.6|13
1629215300000|2021-08-17 15:48:20|735858.1|734858.1|735841.7|734841.7|735859.4|734859.4|735831.7|734831.7|26
1629215310000|2021-08-17 15:48:30|735841.3|734841.3|735833.5|734833.5|735844|734844|735833.5|734833.5|17
1629215320000|2021-08-17 15:48:40|735835.8|734835.8|735813.1|734813.1|735845.4|734845.4|735813.1|734813.1|26
1629215330000|2021-08-17 15:48:50|735844.1|734844.1|735658.3|734658.3|735852.6|734852.6|735628.8|734628.8|30
1629215340000|2021-08-17 15:49:00|735629.4|734629.4|735603.4|734603.4|735646|734646|735600|734600|39
1629215350000|2021-08-17 15:49:10|735605.8|734605.8|735480.8|734480.8|735607.9|734607.9|735480.8|734480.8|37
1629215360000|2021-08-17 15:49:20|735502.4|734502.4|735574.3|734574.3|735589.1|734589.1|735469.7|734469.7|32
1629215370000|2021-08-17 15:49:30|735575.2|734575.2|735607.9|734607.9|735607.9|734607.9|735566.6|734566.6|23
1629215380000|2021-08-17 15:49:40|735625.1|734625.1|735579|734579|735634.1|734634.1|735575.3|734575.3|26
1629215390000|2021-08-17 15:49:50|735578.3|734578.3|735582.1|734582.1|735585.3|734585.3|735577.4|734577.4|24
1629215400000|2021-08-17 15:50:00|735581.5|734581.5|735562.2|734562.2|735587.2|734587.2|735559.8|734559.8|28
1629215410000|2021-08-17 15:50:10|735568.8|734568.8|735529|734529|735571.2|734571.2|735529|734529|15
1629215420000|2021-08-17 15:50:20|735532.8|734532.8|735539.8|734539.8|735550.5|734550.5|735532.8|734532.8|16
1629215430000|2021-08-17 15:50:30|735541.2|734541.2|735541.1|734541.1|735542.2|734542.2|735532|734532|12
1629215440000|2021-08-17 15:50:40|735540.3|734540.3|735772.9|733772.9|735807.3|734541.9|735237.2|733766.2|23
1629215450000|2021-08-17 15:50:50|735732.2|733732.2|735772.7|733772.7|735772.7|734299.2|735213.6|733708.4|37
1629215460000|2021-08-17 15:51:00|735286.1|734286.1|735777|733777|735847.5|734327.6|735286.1|733760.7|39
1629215470000|2021-08-17 15:51:10|735787.7|733787.7|735720.6|733720.6|735795|734266.4|735221.9|733708.8|32
1629215480000|2021-08-17 15:51:20|735244.9|734244.9|735736.2|733736.2|735773.3|734251.5|735236.6|733711.9|29
1629215490000|2021-08-17 15:51:30|735715.4|733715.4|735821.7|733821.7|735830.4|734312.2|735235.8|733715.4|35
1629215500000|2021-08-17 15:51:40|735803.5|733803.5|735826.5|733826.5|735834.6|733834.6|735803.5|733803.5|32
1629215510000|2021-08-17 15:51:50|735826.2|733826.2|735880.9|733880.9|735883.1|734400.3|735352.5|733820.9|30
1629215520000|2021-08-17 15:52:00|735872.2|733872.2|735880.3|733880.3|735912.4|734429.7|735396.5|733872.2|32
1629215530000|2021-08-17 15:52:10|735869.6|733869.6|735944.4|733944.4|735959.8|734462.9|735378.3|733824.1|32
1629215540000|2021-08-17 15:52:20|735950.4|733950.4|735964.5|733964.5|735972.7|734478.7|735478.7|733936.1|19
1629215550000|2021-08-17 15:52:30|735960.9|733960.9|736000.2|734000.2|736004.1|734512.9|735511.1|733960.9|25
1629215560000|2021-08-17 15:52:40|736022.1|734022.1|735529.8|734529.8|736024.8|734529.8|735505.2|733984.7|16
1629215570000|2021-08-17 15:52:50|735995.5|733995.5|736023.7|734023.7|736030.1|734525.7|735525.7|733962.9|28
1629215580000|2021-08-17 15:53:00|736020.3|734020.3|736017.7|734017.7|736042.2|734042.2|736014.8|734014.8|28
1629215590000|2021-08-17 15:53:10|736023.9|734023.9|736017.4|734017.4|736027|734027|736016.2|734016.2|26
1629215600000|2021-08-17 15:53:20|736021.1|734021.1|735509.4|734509.4|736021.1|734529.3|735500.4|734014.9|28
1629215610000|2021-08-17 15:53:30|735513.2|734513.2|735585.2|734585.2|735595.3|734595.3|735510.5|734510.5|21
1629215620000|2021-08-17 15:53:40|735608.4|734608.4|735526.7|734526.7|736044.1|734608.4|735512.8|734019.5|26
1629215630000|2021-08-17 15:53:50|735526.4|734526.4|735533|734533|735543.7|734543.7|735511|734511|25
1629215640000|2021-08-17 15:54:00|735529|734529|735537.4|734537.4|735542.8|734542.8|735529|734529|12
1629215650000|2021-08-17 15:54:10|735535.7|734535.7|735472.9|734472.9|735537.9|734537.9|735467.4|734467.4|22
1629215660000|2021-08-17 15:54:20|735461.2|734461.2|735468.7|734468.7|735478.5|734478.5|735456.5|734456.5|22
1629215670000|2021-08-17 15:54:30|735468.3|734468.3|735468.9|734468.9|735478.4|734478.4|735454.9|734454.9|24
1629215680000|2021-08-17 15:54:40|735467.9|734467.9|735368.1|734368.1|735913.2|734478|735362.7|733905.9|28
1629215690000|2021-08-17 15:54:50|735368.3|734368.3|735364.2|734364.2|735368.7|734368.7|735359.6|734359.6|24
1629215700000|2021-08-17 15:55:00|735362.8|734362.8|735352.9|734352.9|735392.3|734392.3|735348|734348|26
1629215710000|2021-08-17 15:55:10|735369.4|734369.4|735343.4|734343.4|735369.4|734369.4|735335.2|734335.2|16
1629215720000|2021-08-17 15:55:20|735341.7|734341.7|735369.5|734369.5|735391.4|734391.4|735341.7|734341.7|19
1629215730000|2021-08-17 15:55:30|735369.2|734369.2|735545.4|734545.4|735553.6|734553.6|735369.2|734369.2|30
1629215740000|2021-08-17 15:55:40|735548.9|734548.9|735527.4|734527.4|735563.4|734563.4|735524.3|734524.3|31
1629215750000|2021-08-17 15:55:50|735526.6|734526.6|735525.5|734525.5|735527.4|734527.4|735525.5|734525.5|18
1629215760000|2021-08-17 15:56:00|735525.2|734525.2|735544.2|734544.2|735545|734545|735513.2|734513.2|26
1629215770000|2021-08-17 15:56:10|735544.1|734544.1|735555.6|734555.6|735572.3|734572.3|735537.1|734537.1|27
1629215780000|2021-08-17 15:56:20|735554.2|734554.2|735565.9|734565.9|736065.5|734571.6|735551.1|734065.5|27
1629215790000|2021-08-17 15:56:30|735564.3|734564.3|735571|734571|735572.1|734572.1|735536.8|734536.8|33
1629215800000|2021-08-17 15:56:40|735572.4|734572.4|735551.9|734551.9|735572.4|734572.4|735551.4|734551.4|24
1629215810000|2021-08-17 15:56:50|735559.9|734559.9|735552.8|734552.8|735567.6|734567.6|735548.7|734548.7|32
1629215820000|2021-08-17 15:57:00|735555.3|734555.3|735549.6|734549.6|735559.8|734559.8|735544.2|734544.2|18
1629215830000|2021-08-17 15:57:10|735558.5|734558.5|735545.9|734545.9|735558.5|734558.5|735545.7|734545.7|20
1629215840000|2021-08-17 15:57:20|735547|734547|735540.6|734540.6|735547.8|734547.8|735540.6|734540.6|24
1629215850000|2021-08-17 15:57:30|735541.6|734541.6|735530.2|734530.2|736030.6|734544.7|735522.6|734030.6|32
1629215860000|2021-08-17 15:57:40|735531.9|734531.9|735522.5|734522.5|735539.5|734539.5|735522.5|734522.5|32
1629215870000|2021-08-17 15:57:50|735523.2|734523.2|735517.4|734517.4|735533.7|734533.7|735493.2|734493.2|32
1629215880000|2021-08-17 15:58:00|735519.7|734519.7|735530.2|734530.2|735536.5|734536.5|735515.6|734515.6|23
1629215890000|2021-08-17 15:58:10|735530.9|734530.9|735520.7|734520.7|735560.5|734560.5|735512.6|734512.6|34
1629215900000|2021-08-17 15:58:20|735514.5|734514.5|735538.4|734538.4|735538.4|734538.4|735511|734511|23
1629215910000|2021-08-17 15:58:30|735518.6|734518.6|735548|734548|735552.6|734552.6|735514.9|734514.9|26
1629215920000|2021-08-17 15:58:40|735546.9|734546.9|735553.4|734553.4|735556.6|734556.6|735532.6|734532.6|26
1629215930000|2021-08-17 15:58:50|735558.4|734558.4|735538.9|734538.9|735558.6|734558.6|735538.6|734538.6|28
1629215940000|2021-08-17 15:59:00|735538.4|734538.4|735541.2|734541.2|735543.5|734543.5|735538.4|734538.4|20
1629215950000|2021-08-17 15:59:10|735546.1|734546.1|735533|734533|736070.7|734561.4|735532.7|734063.1|20
1629215960000|2021-08-17 15:59:20|735528|734528|735534.1|734534.1|735534.9|734534.9|735527.3|734527.3|29
1629215970000|2021-08-17 15:59:30|735530.4|734530.4|735536.7|734536.7|735544.1|734544.1|735517.2|734517.2|28
1629215980000|2021-08-17 15:59:40|735537.2|734537.2|735534.7|734534.7|735539.7|734539.7|735534.7|734534.7|26
1629215990000|2021-08-17 15:59:50|735535.4|734535.4|735527.3|734527.3|735546.5|734546.5|735527.3|734527.3|37
1629216000000|2021-08-17 16:00:00|735529.8|734529.8|735577.6|734577.6|735577.6|734577.6|735526.2|734526.2|32
1629216010000|2021-08-17 16:00:10|735575.5|734575.5|735569.6|734569.6|735579.4|734579.4|735563.8|734563.8|30
1629216020000|2021-08-17 16:00:20|735568.7|734568.7|735564.4|734564.4|735569|734569|735563.8|734563.8|18
1629216030000|2021-08-17 16:00:30|735564.7|734564.7|736077.9|734077.9|736077.9|734575.1|735562.3|734076.8|26
1629216040000|2021-08-17 16:00:40|736075.5|734075.5|735546.7|734546.7|736075.5|734671.1|735540.6|734075.5|34
1629216050000|2021-08-17 16:00:50|735555.7|734555.7|736060.6|734060.6|736060.6|734565.5|735545.3|734058.9|34
1629216060000|2021-08-17 16:01:00|735561.1|734561.1|735561|734561|735562.4|734562.4|735559.3|734559.3|23
1629216070000|2021-08-17 16:01:10|735560.9|734560.9|735557.2|734557.2|735563.2|734563.2|735548.4|734548.4|27
1629216080000|2021-08-17 16:01:20|735557.3|734557.3|735561|734561|735565.1|734565.1|735551.8|734551.8|25
1629216090000|2021-08-17 16:01:30|735561.3|734561.3|735562.6|734562.6|735564.5|734564.5|735559.6|734559.6|30
1629216100000|2021-08-17 16:01:40|735563|734563|735559|734559|735563|734563|735555.8|734555.8|22
1629216110000|2021-08-17 16:01:50|735558.6|734558.6|735560.7|734560.7|735560.7|734560.7|735554.5|734554.5|15
1629216120000|2021-08-17 16:02:00|735561.5|734561.5|735569.2|734569.2|736071|734573.9|735560.6|734067.8|29
1629216130000|2021-08-17 16:02:10|735567.6|734567.6|735547.9|734547.9|735604.6|734604.6|735544.8|734544.8|31
1629216140000|2021-08-17 16:02:20|735551.7|734551.7|735548.6|734548.6|735555.1|734555.1|735544.3|734544.3|35
1629216150000|2021-08-17 16:02:30|735557.7|734557.7|735585.9|734585.9|736083.4|734588|735557.7|734067.5|25
1629216160000|2021-08-17 16:02:40|735584.9|734584.9|735582.2|734582.2|735589.2|734589.2|735579.3|734579.3|27
1629216170000|2021-08-17 16:02:50|735581.4|734581.4|735580.5|734580.5|735583.6|734583.6|735580|734580|24
1629216180000|2021-08-17 16:03:00|735580.9|734580.9|735577.5|734577.5|735581.3|734581.3|735571.6|734571.6|18
1629216190000|2021-08-17 16:03:10|735577.6|734577.6|735574.2|734574.2|735578.4|734578.4|735574.2|734574.2|10
1629216200000|2021-08-17 16:03:20|735575|734575|735558.8|734558.8|736067|734575.5|735555.9|734067|15
1629216210000|2021-08-17 16:03:30|735558.2|734558.2|735548.1|734548.1|735558.8|734558.8|735547.8|734547.8|18
1629216220000|2021-08-17 16:03:40|735547.7|734547.7|735540.8|734540.8|735551.1|734551.1|735540.8|734540.8|25
1629216230000|2021-08-17 16:03:50|735539.5|734539.5|735544.4|734544.4|735545.8|734545.8|735538|734538|13
1629216240000|2021-08-17 16:04:00|735553.1|734553.1|735557.7|734557.7|736055.5|734568.1|735552.2|734055.5|25
1629216250000|2021-08-17 16:04:10|735556.8|734556.8|735557.8|734557.8|735559|734559|735555|734555|19
1629216260000|2021-08-17 16:04:20|735557.6|734557.6|735556.7|734556.7|735558.6|734558.6|735554.9|734554.9|21
1629216270000|2021-08-17 16:04:30|735556.1|734556.1|735553.4|734553.4|735556.7|734556.7|735552.8|734552.8|19
1629216280000|2021-08-17 16:04:40|735553.8|734553.8|735552.6|734552.6|735561.7|734561.7|735551.4|734551.4|18
1629216290000|2021-08-17 16:04:50|735557.1|734557.1|735561.2|734561.2|735564|734564|735554.6|734554.6|10
1629216300000|2021-08-17 16:05:00|735559.2|734559.2|735555.8|734555.8|735587.3|734587.3|735548.2|734548.2|35
1629216310000|2021-08-17 16:05:10|735557.1|734557.1|735570.4|734570.4|735574.1|734574.1|735557.1|734557.1|30
1629216320000|2021-08-17 16:05:20|735573.2|734573.2|735541.4|734541.4|735573.2|734573.2|735527.8|734527.8|34
1629216330000|2021-08-17 16:05:30|735540.4|734540.4|735284.1|734284.1|735543.4|734543.4|735255.1|734255.1|38
1629216340000|2021-08-17 16:05:40|735284.7|734284.7|735254.7|734254.7|735757.6|734284.7|735247.9|733757.6|38
1629216350000|2021-08-17 16:05:50|735254.1|734254.1|735249.4|734249.4|735273.9|734273.9|735246.6|734246.6|34
1629216360000|2021-08-17 16:06:00|735250.1|734250.1|735260|734260|735764.3|734282.2|735242.4|733764.3|36
1629216370000|2021-08-17 16:06:10|735261.8|734261.8|735249.4|734249.4|735290.7|734290.7|735197.5|734197.5|33
1629216380000|2021-08-17 16:06:20|735247.9|734247.9|735224.9|734224.9|735739.9|734250|735206.8|733739.9|33
1629216390000|2021-08-17 16:06:30|735226.5|734226.5|735230.9|734230.9|735238.4|734238.4|735217.4|734217.4|32
1629216400000|2021-08-17 16:06:40|735230|734230|735287.4|734287.4|735287.4|734287.4|735221.9|734221.9|31
1629216410000|2021-08-17 16:06:50|735300.7|734300.7|735283.8|734283.8|735300.7|734300.7|735278.1|734278.1|34
1629216420000|2021-08-17 16:07:00|735284.5|734284.5|735266.5|734266.5|735284.5|734284.5|735261.5|734261.5|31
1629216430000|2021-08-17 16:07:10|735267.4|734267.4|735276.5|734276.5|735279|734279|735264.7|734264.7|30
1629216440000|2021-08-17 16:07:20|735277.1|734277.1|735275.1|734275.1|735277.1|734277.1|735267.5|734267.5|36
1629216450000|2021-08-17 16:07:30|735275|734275|735294.7|734294.7|735780.5|734297.9|735272.1|733780.5|32
1629216460000|2021-08-17 16:07:40|735283.6|734283.6|735282.5|734282.5|735295.1|734295.1|735277.2|734277.2|35
1629216470000|2021-08-17 16:07:50|735277.1|734277.1|735283.1|734283.1|735290.4|734290.4|735277.1|734277.1|30
1629216480000|2021-08-17 16:08:00|735281.4|734281.4|735296.5|734296.5|735301.1|734301.1|735277.8|734277.8|31
1629216490000|2021-08-17 16:08:10|735301.9|734301.9|735313.4|734313.4|735314.4|734314.4|735294.9|734294.9|31
1629216500000|2021-08-17 16:08:20|735314|734314|735360|734360|735360|734360|735300.8|734300.8|34
1629216510000|2021-08-17 16:08:30|735359.3|734359.3|735395.9|734395.9|735395.9|734395.9|735359.3|734359.3|35
1629216520000|2021-08-17 16:08:40|735396|734396|735405.6|734405.6|735405.6|734405.6|735386.4|734386.4|26
1629216530000|2021-08-17 16:08:50|735406|734406|735406.5|734406.5|735409.2|734409.2|735394|734394|31
1629216540000|2021-08-17 16:09:00|735407.7|734407.7|735437|734437|735437|734437|735397.9|734397.9|34
1629216550000|2021-08-17 16:09:10|735431.7|734431.7|735418.5|734418.5|735435.1|734435.1|735405.6|734405.6|35
1629216560000|2021-08-17 16:09:20|735421.3|734421.3|735453.5|734453.5|735453.5|734453.5|735409.9|734409.9|34
1629216570000|2021-08-17 16:09:30|735455.4|734455.4|735433|734433|735478.2|734478.2|735433|734433|36
1629216580000|2021-08-17 16:09:40|735428.3|734428.3|735434.6|734434.6|735436.1|734436.1|735418.3|734418.3|23
1629216590000|2021-08-17 16:09:50|735434.5|734434.5|735450.6|734450.6|735453.8|734453.8|735433.5|734433.5|33
1629216600000|2021-08-17 16:10:00|735450.8|734450.8|735456.2|734456.2|735463.7|734463.7|735450.8|734450.8|29
1629216610000|2021-08-17 16:10:10|735456.7|734456.7|735451.1|734451.1|735457.7|734457.7|735438.8|734438.8|30
1629216620000|2021-08-17 16:10:20|735440.9|734440.9|735463.9|734463.9|735473.1|734473.1|735440.9|734440.9|33
1629216630000|2021-08-17 16:10:30|735463|734463|735356.6|734356.6|735469.3|734469.3|735347.5|734347.5|32
1629216640000|2021-08-17 16:10:40|735358.1|734358.1|735352.8|734352.8|735358.2|734358.2|735346.7|734346.7|20
1629216650000|2021-08-17 16:10:50|735353.7|734353.7|735426.3|734426.3|735429.8|734429.8|735351.4|734351.4|33
1629216660000|2021-08-17 16:11:00|735428.6|734428.6|735425.1|734425.1|735431.3|734431.3|735420.6|734420.6|37
1629216670000|2021-08-17 16:11:10|735424.5|734424.5|735409|734409|735455.4|734455.4|735404.3|734404.3|37
1629216680000|2021-08-17 16:11:20|735409.6|734409.6|735406.4|734406.4|735416.1|734416.1|735399.5|734399.5|35
1629216690000|2021-08-17 16:11:30|735406.3|734406.3|735413.5|734413.5|735419.1|734419.1|735401.8|734401.8|35
1629216700000|2021-08-17 16:11:40|735409.6|734409.6|735383.9|734383.9|735412.6|734412.6|735383.9|734383.9|31
1629216710000|2021-08-17 16:11:50|735390.4|734390.4|735392.7|734392.7|735399.8|734399.8|735385.6|734385.6|35
1629216720000|2021-08-17 16:12:00|735394.3|734394.3|735226.4|734226.4|735792.2|734394.3|735194.6|733792.2|39
1629216730000|2021-08-17 16:12:10|735209.3|734209.3|735211.8|734211.8|735217.1|734217.1|735193.1|734193.1|32
1629216740000|2021-08-17 16:12:20|735205.1|734205.1|735176.1|734176.1|735211.4|734211.4|735175.5|734175.5|38
1629216750000|2021-08-17 16:12:30|735181.5|734181.5|735199.2|734199.2|735208.8|734208.8|735172.2|734172.2|39
1629216760000|2021-08-17 16:12:40|735200.2|734200.2|735222.1|734222.1|735724.2|734267.3|735197.4|733722.1|38
1629216770000|2021-08-17 16:12:50|735720.3|733720.3|735235.3|734235.3|735720.3|734243.9|735207.6|733720.3|37
1629216780000|2021-08-17 16:13:00|735235.4|734235.4|735226.8|734226.8|735243.6|734243.6|735225.4|734225.4|33
1629216790000|2021-08-17 16:13:10|735225.8|734225.8|735194.2|734194.2|735716.2|734225.8|735191.1|733689.8|34
1629216800000|2021-08-17 16:13:20|735194.1|734194.1|735136.5|734136.5|735194.1|734194.1|735129.4|734129.4|35
1629216810000|2021-08-17 16:13:30|735136.9|734136.9|735115.7|734115.7|735136.9|734136.9|735110.3|734110.3|27
1629216820000|2021-08-17 16:13:40|735117.2|734117.2|735145.2|734145.2|735145.2|734145.2|735114.5|734114.5|26
1629216830000|2021-08-17 16:13:50|735140.8|734140.8|735141.9|734141.9|735145.4|734145.4|735132.3|734132.3|19
1629216840000|2021-08-17 16:14:00|735143.2|734143.2|735223.1|734223.1|735235.7|734235.7|735140.2|734140.2|35
1629216850000|2021-08-17 16:14:10|735222.1|734222.1|735225.3|734225.3|735226.6|734226.6|735222.1|734222.1|16
1629216860000|2021-08-17 16:14:20|735226.2|734226.2|735229.7|734229.7|735243.8|734243.8|735209.1|734209.1|25
1629216870000|2021-08-17 16:14:30|735231.7|734231.7|735228.4|734228.4|735234.1|734234.1|735225.2|734225.2|27
1629216880000|2021-08-17 16:14:40|735229.2|734229.2|735272.4|734272.4|735292.8|734292.8|735226.4|734226.4|22
1629216890000|2021-08-17 16:14:50|735273.8|734273.8|735282.1|734282.1|735800.2|734303.8|735272.4|733783.7|28
1629216900000|2021-08-17 16:15:00|735283|734283|735333.3|734333.3|735336.5|734336.5|735283|734283|35
1629216910000|2021-08-17 16:15:10|735340.1|734340.1|735309.4|734309.4|735362.9|734362.9|735309.4|734309.4|37
1629216920000|2021-08-17 16:15:20|735314.2|734314.2|735308.7|734308.7|735315.8|734315.8|735304.9|734304.9|20
1629216930000|2021-08-17 16:15:30|735308.3|734308.3|735351.2|734351.2|735360.2|734360.2|735308.3|734308.3|26
1629216940000|2021-08-17 16:15:40|735352.6|734352.6|735341.5|734341.5|735354.2|734354.2|735334.8|734334.8|32
1629216950000|2021-08-17 16:15:50|735341.9|734341.9|735332.1|734332.1|735346.7|734346.7|735329.2|734329.2|27
1629216960000|2021-08-17 16:16:00|735331.6|734331.6|735365.5|734365.5|735371.7|734371.7|735331|734331|31
1629216970000|2021-08-17 16:16:10|735366.3|734366.3|735363.9|734363.9|735368.4|734368.4|735363.1|734363.1|17
1629216980000|2021-08-17 16:16:20|735363.3|734363.3|735396.7|734396.7|735404.5|734404.5|735363.3|734363.3|20
1629216990000|2021-08-17 16:16:30|735396.6|734396.6|735511.2|734511.2|735523.6|734523.6|735396.6|734396.6|27
1629217000000|2021-08-17 16:16:40|735501.5|734501.5|735498.3|734498.3|735502.3|734502.3|735494.2|734494.2|26
1629217010000|2021-08-17 16:16:50|735499|734499|735478.2|734478.2|735501.4|734501.4|735476.7|734476.7|28
1629217020000|2021-08-17 16:17:00|735478.7|734478.7|735570|734570|736101.3|734589.4|735456.3|734087.1|34
1629217030000|2021-08-17 16:17:10|735571.7|734571.7|735574.7|734574.7|736075|734598|735560.8|734075|36
1629217040000|2021-08-17 16:17:20|735587.9|734587.9|735592.1|734592.1|735597.9|734597.9|735562.1|734562.1|38
1629217050000|2021-08-17 16:17:30|735593.2|734593.2|735567.7|734567.7|735603.5|734603.5|735567.7|734567.7|31
1629217060000|2021-08-17 16:17:40|735583.3|734583.3|735584.2|734584.2|735592|734592|735574|734574|34
1629217070000|2021-08-17 16:17:50|735578.2|734578.2|735585|734585|735587.2|734587.2|735578.2|734578.2|32
1629217080000|2021-08-17 16:18:00|735585.6|734585.6|735644.3|734644.3|735651.2|734651.2|735579.1|734579.1|36
1629217090000|2021-08-17 16:18:10|735644.2|734644.2|735625.9|734625.9|735660.9|734660.9|735618.8|734618.8|32
1629217100000|2021-08-17 16:18:20|735625.4|734625.4|735648.2|734648.2|735660.5|734660.5|735624.5|734624.5|30
1629217110000|2021-08-17 16:18:30|735647|734647|735667.9|734667.9|735667.9|734667.9|735647|734647|33
1629217120000|2021-08-17 16:18:40|735664.6|734664.6|735697.9|734697.9|735717.9|734717.9|735659.4|734659.4|35
1629217130000|2021-08-17 16:18:50|735680.9|734680.9|735682.3|734682.3|735703.3|734703.3|735672|734672|39
1629217140000|2021-08-17 16:19:00|735682.4|734682.4|735683.8|734683.8|735687.5|734687.5|735680.4|734680.4|29
1629217150000|2021-08-17 16:19:10|735685.4|734685.4|735678.8|734678.8|735685.6|734685.6|735678.3|734678.3|30
1629217160000|2021-08-17 16:19:20|735680.9|734680.9|735686.4|734686.4|735687.5|734687.5|735679|734679|25
1629217170000|2021-08-17 16:19:30|735687|734687|735685|734685|735687.6|734687.6|735685|734685|19
1629217180000|2021-08-17 16:19:40|735684.5|734684.5|735695.3|734695.3|735698|734698|735681.4|734681.4|32
1629217190000|2021-08-17 16:19:50|735695.7|734695.7|735642.9|734642.9|735707.7|734707.7|735642.9|734642.9|28
1629217200000|2021-08-17 16:20:00|735663|734663|735673.8|734673.8|735678.6|734678.6|735645.7|734645.7|39
1629217210000|2021-08-17 16:20:10|735676.7|734676.7|735658.3|734658.3|735677.7|734677.7|735646.4|734646.4|31
1629217220000|2021-08-17 16:20:20|735658.1|734658.1|735576.9|734576.9|735668.9|734668.9|735576.9|734576.9|39
1629217230000|2021-08-17 16:20:30|735577.7|734577.7|735580.3|734580.3|735582.7|734582.7|735564.4|734564.4|34
1629217240000|2021-08-17 16:20:40|735578.5|734578.5|735546.5|734546.5|736069|734581.1|735536|734069|30
1629217250000|2021-08-17 16:20:50|735545.3|734545.3|735577.5|734577.5|735580.9|734580.9|735543.8|734543.8|34
1629217260000|2021-08-17 16:21:00|735578.6|734578.6|735589.8|734589.8|735592.6|734592.6|735575.8|734575.8|36
1629217270000|2021-08-17 16:21:10|735589.6|734589.6|735560.6|734560.6|735589.9|734589.9|735534.8|734534.8|33
1629217280000|2021-08-17 16:21:20|735562.4|734562.4|735578.7|734578.7|735588|734588|735562.4|734562.4|32
1629217290000|2021-08-17 16:21:30|735581.5|734581.5|735578.6|734578.6|735628.9|734628.9|735574.6|734574.6|33
1629217300000|2021-08-17 16:21:40|735578.1|734578.1|735572.7|734572.7|735596.9|734596.9|735553.8|734553.8|34
1629217310000|2021-08-17 16:21:50|735572.3|734572.3|735577.6|734577.6|735593.7|734593.7|735546|734546|31
1629217320000|2021-08-17 16:22:00|735581|734581|735551.9|734551.9|735588.9|734588.9|735546.5|734546.5|21
1629217330000|2021-08-17 16:22:10|735552.1|734552.1|735550.4|734550.4|735554.8|734554.8|735548.4|734548.4|31
1629217340000|2021-08-17 16:22:20|735549.3|734549.3|735506.8|734506.8|735560.6|734560.6|735503.7|734503.7|30
1629217350000|2021-08-17 16:22:30|735505.9|734505.9|735544.2|734544.2|735545|734545|735504.4|734504.4|26
1629217360000|2021-08-17 16:22:40|735544.5|734544.5|735534.7|734534.7|735586.9|734586.9|735534.1|734534.1|33
1629217370000|2021-08-17 16:22:50|735535.3|734535.3|735503.5|734503.5|735541.2|734541.2|735503.5|734503.5|35
1629217380000|2021-08-17 16:23:00|735506.4|734506.4|735514.3|734514.3|735515.6|734515.6|735504|734504|28
1629217390000|2021-08-17 16:23:10|735508.7|734508.7|735520.5|734520.5|735520.5|734520.5|735506.5|734506.5|28
1629217400000|2021-08-17 16:23:20|735519.9|734519.9|735520.8|734520.8|735521.1|734521.1|735512.9|734512.9|30
1629217410000|2021-08-17 16:23:30|735522.2|734522.2|735531|734531|735537.6|734537.6|735521.3|734521.3|19
1629217420000|2021-08-17 16:23:40|735529.9|734529.9|735532.7|734532.7|735534|734534|735528.3|734528.3|20
1629217430000|2021-08-17 16:23:50|735532.9|734532.9|735523.2|734523.2|735532.9|734532.9|735516.9|734516.9|25
1629217440000|2021-08-17 16:24:00|735523.8|734523.8|735517.1|734517.1|735528.6|734528.6|735511.5|734511.5|31
1629217450000|2021-08-17 16:24:10|735515.5|734515.5|735528.6|734528.6|735529.4|734529.4|735514.8|734514.8|25
1629217460000|2021-08-17 16:24:20|735527.4|734527.4|735535.6|734535.6|735576.6|734576.6|735527.4|734527.4|31
1629217470000|2021-08-17 16:24:30|735536.2|734536.2|735569.6|734569.6|735570.2|734570.2|735534|734534|31
1629217480000|2021-08-17 16:24:40|735570.5|734570.5|735539.7|734539.7|735572.1|734572.1|735527.9|734527.9|32
1629217490000|2021-08-17 16:24:50|735540.9|734540.9|735537.1|734537.1|735545.2|734545.2|735527|734527|31
1629217500000|2021-08-17 16:25:00|735537|734537|735538.3|734538.3|735548.4|734548.4|735514.9|734514.9|32
1629217510000|2021-08-17 16:25:10|735528.5|734528.5|735533.4|734533.4|735550.6|734550.6|735528.5|734528.5|36
1629217520000|2021-08-17 16:25:20|735531.1|734531.1|735539.2|734539.2|735541.4|734541.4|735529.6|734529.6|31
1629217530000|2021-08-17 16:25:30|735543.4|734543.4|735520.6|734520.6|735547|734547|735512.9|734512.9|29
1629217540000|2021-08-17 16:25:40|735517.5|734517.5|735527.1|734527.1|735527.1|734527.1|735516|734516|20
1629217550000|2021-08-17 16:25:50|735526.6|734526.6|735525|734525|735532|734532|735521|734521|25
1629217560000|2021-08-17 16:26:00|735525.3|734525.3|735524.5|734524.5|735526.2|734526.2|735515.1|734515.1|32
1629217570000|2021-08-17 16:26:10|735523.9|734523.9|735533.1|734533.1|735539.2|734539.2|735517|734517|32
1629217580000|2021-08-17 16:26:20|735533|734533|735555.8|734555.8|735574|734574|735526.5|734526.5|27
1629217590000|2021-08-17 16:26:30|735555.6|734555.6|735550.6|734550.6|735556.1|734556.1|735548.5|734548.5|28
1629217600000|2021-08-17 16:26:40|735547.9|734547.9|735563.9|734563.9|735576.8|734576.8|735547.9|734547.9|26
1629217610000|2021-08-17 16:26:50|735565.6|734565.6|735552.2|734552.2|735570.2|734570.2|735549.3|734549.3|28
1629217620000|2021-08-17 16:27:00|735552.5|734552.5|735570.8|734570.8|735573.9|734573.9|735547.5|734547.5|24
1629217630000|2021-08-17 16:27:10|735562.3|734562.3|735570.4|734570.4|735571.2|734571.2|735559.6|734559.6|27
1629217640000|2021-08-17 16:27:20|735574.5|734574.5|735592.1|734592.1|735595.2|734595.2|735565.1|734565.1|30
1629217650000|2021-08-17 16:27:30|735590.7|734590.7|735568|734568|735597.7|734597.7|735555.2|734555.2|33
1629217660000|2021-08-17 16:27:40|735569.4|734569.4|735570.7|734570.7|735572.8|734572.8|735561.8|734561.8|12
1629217670000|2021-08-17 16:27:50|735569.8|734569.8|735570.1|734570.1|735571.9|734571.9|735562.2|734562.2|26
1629217680000|2021-08-17 16:28:00|735570|734570|735571|734571|735579.5|734579.5|735570|734570|19
1629217690000|2021-08-17 16:28:10|735570.4|734570.4|735566.8|734566.8|735574.5|734574.5|735564.5|734564.5|16
1629217700000|2021-08-17 16:28:20|735566.4|734566.4|735555.7|734555.7|735567.4|734567.4|735554|734554|15
1629217710000|2021-08-17 16:28:30|735563|734563|735560.9|734560.9|735564.5|734564.5|735551.9|734551.9|15
1629217720000|2021-08-17 16:28:40|735559.7|734559.7|735554.3|734554.3|735559.7|734559.7|735533.5|734533.5|31
1629217730000|2021-08-17 16:28:50|735550.3|734550.3|735533.2|734533.2|735572.9|734572.9|735533.2|734533.2|32
1629217740000|2021-08-17 16:29:00|735531.5|734531.5|735550.4|734550.4|735555.1|734555.1|735531.2|734531.2|29
1629217750000|2021-08-17 16:29:10|735552.1|734552.1|735551.6|734551.6|735552.1|734552.1|735549.9|734549.9|20
1629217760000|2021-08-17 16:29:20|735552.9|734552.9|735540.2|734540.2|736056.3|734552.9|735536|734056.3|21
1629217770000|2021-08-17 16:29:30|735541.9|734541.9|735575.8|734575.8|736065.5|734584.3|735540.6|734065.5|27
1629217780000|2021-08-17 16:29:40|735573.2|734573.2|735575|734575|735579.8|734579.8|735573.2|734573.2|18
1629217790000|2021-08-17 16:29:50|735575.6|734575.6|735581.1|734581.1|735581.1|734581.1|735574.7|734574.7|18
1629217800000|2021-08-17 16:30:00|735582.4|734582.4|735585.6|734585.6|735587.6|734587.6|735582.4|734582.4|28
1629217810000|2021-08-17 16:30:10|735577.5|734577.5|735591.9|734591.9|735592.2|734592.2|735577.5|734577.5|28
1629217820000|2021-08-17 16:30:20|735590.2|734590.2|735589|734589|735592.2|734592.2|735587.8|734587.8|14
1629217830000|2021-08-17 16:30:30|735588.9|734588.9|735622.4|734622.4|735622.4|734622.4|735581|734581|26
1629217840000|2021-08-17 16:30:40|735618|734618|735621.3|734621.3|735635.2|734635.2|735605.1|734605.1|34
1629217850000|2021-08-17 16:30:50|735620.7|734620.7|735629.2|734629.2|735630.4|734630.4|735603.2|734603.2|31
1629217860000|2021-08-17 16:31:00|735630.2|734630.2|735642.7|734642.7|735646.5|734646.5|735620.2|734620.2|31
1629217870000|2021-08-17 16:31:10|735632|734632|735643.8|734643.8|735644.4|734644.4|735632|734632|30
1629217880000|2021-08-17 16:31:20|735642.7|734642.7|735659.4|734659.4|735679|734679|735638.5|734638.5|33
1629217890000|2021-08-17 16:31:30|735664|734664|735668.7|734668.7|735686.6|734686.6|735650|734650|34
1629217900000|2021-08-17 16:31:40|735668|734668|735659.2|734659.2|735668|734668|735658.9|734658.9|26
1629217910000|2021-08-17 16:31:50|735659.3|734659.3|735676.2|734676.2|735684.5|734684.5|735654.7|734654.7|35
1629217920000|2021-08-17 16:32:00|735677.6|734677.6|735605.8|734605.8|735682.8|734682.8|735602.5|734602.5|30
1629217930000|2021-08-17 16:32:10|735614|734614|735631.6|734631.6|735663.9|734663.9|735612.8|734612.8|28
1629217940000|2021-08-17 16:32:20|735630.5|734630.5|735628.3|734628.3|735631.7|734631.7|735619|734619|33
1629217950000|2021-08-17 16:32:30|735628.6|734628.6|735584.6|734584.6|735628.6|734628.6|735563.7|734563.7|35
1629217960000|2021-08-17 16:32:40|735587.2|734587.2|735599.6|734599.6|735602.4|734602.4|735582.3|734582.3|23
1629217970000|2021-08-17 16:32:50|735597.9|734597.9|735611.9|734611.9|735611.9|734611.9|735589.3|734589.3|25
1629217980000|2021-08-17 16:33:00|735611.8|734611.8|735611.8|734611.8|735613.3|734613.3|735598.7|734598.7|33
1629217990000|2021-08-17 16:33:10|735611.3|734611.3|735574.2|734574.2|735612.4|734612.4|735569|734569|27
1629218000000|2021-08-17 16:33:20|735573.9|734573.9|735586.7|734586.7|735591.4|734591.4|735572.6|734572.6|20
1629218010000|2021-08-17 16:33:30|735586.8|734586.8|735607.5|734607.5|735612.3|734612.3|735586.8|734586.8|23
1629218020000|2021-08-17 16:33:40|735607|734607|735606.1|734606.1|735611.1|734611.1|735601.2|734601.2|22
1629218030000|2021-08-17 16:33:50|735606.3|734606.3|735614.2|734614.2|735615.4|734615.4|735606|734606|24
1629218040000|2021-08-17 16:34:00|735613.7|734613.7|735605.5|734605.5|735616.4|734616.4|735605.5|734605.5|21
1629218050000|2021-08-17 16:34:10|735586.4|734586.4|735600.4|734600.4|735612.3|734612.3|735586.4|734586.4|29
1629218060000|2021-08-17 16:34:20|735598.9|734598.9|735601.4|734601.4|735603.4|734603.4|735589.9|734589.9|24
1629218070000|2021-08-17 16:34:30|735600.6|734600.6|735594|734594|736089.6|734600.6|735591.5|734089.5|19
1629218080000|2021-08-17 16:34:40|735594.1|734594.1|735600.5|734600.5|735601.9|734601.9|735589.8|734589.8|28
1629218090000|2021-08-17 16:34:50|735607.4|734607.4|735617.5|734617.5|735619.9|734619.9|735605.6|734605.6|31
1629218100000|2021-08-17 16:35:00|735618.6|734618.6|735642|734642|735645.5|734645.5|735607.3|734607.3|34
1629218110000|2021-08-17 16:35:10|735643.2|734643.2|735646.3|734646.3|735649.9|734649.9|735636.6|734636.6|37
1629218120000|2021-08-17 16:35:20|735648.7|734648.7|735645.7|734645.7|735650.8|734650.8|735637.6|734637.6|28
1629218130000|2021-08-17 16:35:30|735645.6|734645.6|735644|734644|735647.6|734647.6|735629.7|734629.7|32
1629218140000|2021-08-17 16:35:40|735643.5|734643.5|735649.2|734649.2|735655.6|734655.6|735637.6|734637.6|20
1629218150000|2021-08-17 16:35:50|735656.5|734656.5|735652.5|734652.5|735658.3|734658.3|735652.3|734652.3|19
1629218160000|2021-08-17 16:36:00|735652.2|734652.2|735654|734654|735654.7|734654.7|735646.5|734646.5|24
1629218170000|2021-08-17 16:36:10|735656.7|734656.7|735702.9|734702.9|735708.5|734708.5|735652.8|734652.8|38
1629218180000|2021-08-17 16:36:20|735703|734703|735670.2|734670.2|735717.9|734717.9|735651.7|734651.7|32
1629218190000|2021-08-17 16:36:30|735669.6|734669.6|735595.8|734595.8|736114|734670.6|735595.8|734114|38
1629218200000|2021-08-17 16:36:40|735596.6|734596.6|735638.6|734638.6|735638.6|734638.6|735569.9|734569.9|38
1629218210000|2021-08-17 16:36:50|735638.7|734638.7|735620.2|734620.2|736190.6|734693|735606.5|734190.6|35
1629218220000|2021-08-17 16:37:00|735617.7|734617.7|735620.7|734620.7|735658.1|734658.1|735617.7|734617.7|34
1629218230000|2021-08-17 16:37:10|735619.5|734619.5|735623.5|734623.5|735625.6|734625.6|735619.5|734619.5|19
1629218240000|2021-08-17 16:37:20|735625|734625|735622.7|734622.7|735625.4|734625.4|735616.2|734616.2|30
1629218250000|2021-08-17 16:37:30|735621.4|734621.4|735614.2|734614.2|735625.8|734625.8|735610.8|734610.8|30
1629218260000|2021-08-17 16:37:40|735624.5|734624.5|735671|734671|736180|734677.9|735617|734168|32
1629218270000|2021-08-17 16:37:50|735660.4|734660.4|735675.1|734675.1|735675.1|734675.1|735660|734660|31
1629218280000|2021-08-17 16:38:00|735675.3|734675.3|735670.2|734670.2|736191|734696.6|735633.7|734191|36
1629218290000|2021-08-17 16:38:10|735669.6|734669.6|735674.2|734674.2|735692.6|734692.6|735663|734663|36
1629218300000|2021-08-17 16:38:20|735667.3|734667.3|735687.6|734687.6|735687.6|734687.6|735666.4|734666.4|37
1629218310000|2021-08-17 16:38:30|735688.2|734688.2|735775.6|734775.6|736271.5|734775.6|735681.3|734226.6|36
1629218320000|2021-08-17 16:38:40|735777|734777|735650.5|734650.5|736169.5|734783.5|735631.3|734143.3|40
1629218330000|2021-08-17 16:38:50|735653.2|734653.2|735617.3|734617.3|736105.2|734653.2|735588|734104|39
1629218340000|2021-08-17 16:39:00|735616.6|734616.6|735643.1|734643.1|736126.4|734650.1|735607.6|734126.4|39
1629218350000|2021-08-17 16:39:10|735642.2|734642.2|735672.1|734672.1|736155.5|734683.4|735623.7|734155.5|39
1629218360000|2021-08-17 16:39:20|735673|734673|735692.2|734692.2|736182.9|734719.9|735665.4|734179|39
1629218370000|2021-08-17 16:39:30|735693.3|734693.3|735677.8|734677.8|735697.4|734697.4|735651.6|734651.6|38
1629218380000|2021-08-17 16:39:40|735687.1|734687.1|736112.5|734112.5|736156.9|734691.4|735627.1|734112.5|40
1629218390000|2021-08-17 16:39:50|735615|734615|735630.1|734630.1|736126.6|734635.3|735603.1|734117.2|34
1629218400000|2021-08-17 16:40:00|735635.3|734635.3|735655.4|734655.4|736131.8|734657.3|735627.2|734130.7|39
1629218410000|2021-08-17 16:40:10|735655.8|734655.8|735664.6|734664.6|735670.2|734670.2|735655.8|734655.8|33
1629218420000|2021-08-17 16:40:20|735664.4|734664.4|735659.4|734659.4|735665.1|734665.1|735645.8|734645.8|25
1629218430000|2021-08-17 16:40:30|735649.2|734649.2|735671.2|734671.2|735671.6|734671.6|735648.9|734648.9|32
1629218440000|2021-08-17 16:40:40|735670.9|734670.9|735679.1|734679.1|735694.8|734694.8|735661.5|734661.5|36
1629218450000|2021-08-17 16:40:50|735689.2|734689.2|735692.2|734692.2|735695.1|734695.1|735678.5|734678.5|35
1629218460000|2021-08-17 16:41:00|735694.3|734694.3|735757.2|734757.2|735759.3|734759.3|735694.3|734694.3|29
1629218470000|2021-08-17 16:41:10|735758.5|734758.5|735760.2|734760.2|735761.2|734761.2|735748.1|734748.1|26
1629218480000|2021-08-17 16:41:20|735761.4|734761.4|735757.8|734757.8|735763.1|734763.1|735742.2|734742.2|26
1629218490000|2021-08-17 16:41:30|735762.1|734762.1|735695.3|734695.3|735763|734763|735666.7|734666.7|32
1629218500000|2021-08-17 16:41:40|735703.4|734703.4|735679|734679|735717.2|734717.2|735666.7|734666.7|28
1629218510000|2021-08-17 16:41:50|735678.3|734678.3|735663.4|734663.4|735683.9|734683.9|735663.4|734663.4|27
1629218520000|2021-08-17 16:42:00|735668.8|734668.8|735668.4|734668.4|735682.5|734682.5|735668.4|734668.4|28
1629218530000|2021-08-17 16:42:10|735679.2|734679.2|735694.6|734694.6|736189.3|734695.7|735663.2|734183.4|35
1629218540000|2021-08-17 16:42:20|735682|734682|735694.4|734694.4|735696.1|734696.1|735681.8|734681.8|26
1629218550000|2021-08-17 16:42:30|735694.3|734694.3|735697.4|734697.4|735711.3|734711.3|735683.2|734683.2|33
1629218560000|2021-08-17 16:42:40|735697.3|734697.3|735686|734686|735698.8|734698.8|735685|734685|29
1629218570000|2021-08-17 16:42:50|735696.2|734696.2|735685.7|734685.7|736180.5|734697.2|735682.6|734180.5|24
1629218580000|2021-08-17 16:43:00|735686.9|734686.9|735684.6|734684.6|735692|734692|735682.7|734682.7|29
1629218590000|2021-08-17 16:43:10|735684.2|734684.2|735687|734687|735693.7|734693.7|735681.9|734681.9|27
1629218600000|2021-08-17 16:43:20|735687.9|734687.9|735713.6|734713.6|735713.6|734713.6|735687.9|734687.9|27
1629218610000|2021-08-17 16:43:30|735701.5|734701.5|735707.7|734707.7|735715.8|734715.8|735698.9|734698.9|24
1629218620000|2021-08-17 16:43:40|735705.8|734705.8|735720.3|734720.3|735720.3|734720.3|735704|734704|27
1629218630000|2021-08-17 16:43:50|735720.9|734720.9|735714|734714|735721.6|734721.6|735707.4|734707.4|23
1629218640000|2021-08-17 16:44:00|735715.2|734715.2|735719|734719|735730.6|734730.6|735714.7|734714.7|22
1629218650000|2021-08-17 16:44:10|735719.5|734719.5|735727|734727|735729.5|734729.5|735718.9|734718.9|9
1629218660000|2021-08-17 16:44:20|735727.7|734727.7|735726.4|734726.4|735728.6|734728.6|735724.8|734724.8|14
1629218670000|2021-08-17 16:44:30|735727|734727|735752.8|734752.8|736264.4|734758.2|735727|734262.4|27
1629218680000|2021-08-17 16:44:40|735753.6|734753.6|735759.7|734759.7|735765.6|734765.6|735753.6|734753.6|19
1629218690000|2021-08-17 16:44:50|735761.8|734761.8|735740.7|734740.7|735761.8|734761.8|735736.4|734736.4|31
1629218700000|2021-08-17 16:45:00|735738.2|734738.2|735727.2|734727.2|735741.2|734741.2|735681.1|734681.1|35
1629218710000|2021-08-17 16:45:10|735740.1|734740.1|735735.5|734735.5|735744|734744|735731.4|734731.4|27
1629218720000|2021-08-17 16:45:20|735735.6|734735.6|735754.5|734754.5|735759.9|734759.9|735734.7|734734.7|30
1629218730000|2021-08-17 16:45:30|735754.9|734754.9|735753.7|734753.7|735758.1|734758.1|735732|734732|23
1629218740000|2021-08-17 16:45:40|735753|734753|735763.1|734763.1|735763.1|734763.1|735753|734753|31
1629218750000|2021-08-17 16:45:50|735758.3|734758.3|735751.6|734751.6|735764|734764|735739|734739|28
1629218760000|2021-08-17 16:46:00|735750.5|734750.5|735753.9|734753.9|735753.9|734753.9|735747.1|734747.1|24
1629218770000|2021-08-17 16:46:10|735758|734758|735759.8|734759.8|735760.6|734760.6|735755.1|734755.1|20
1629218780000|2021-08-17 16:46:20|735759.3|734759.3|735769.2|734769.2|735771.3|734771.3|735759.3|734759.3|21
1629218790000|2021-08-17 16:46:30|735770.1|734770.1|735714.3|734714.3|735776.3|734776.3|735695.6|734695.6|21
1629218800000|2021-08-17 16:46:40|735697.8|734697.8|735738.8|734738.8|735738.8|734738.8|735697.8|734697.8|35
1629218810000|2021-08-17 16:46:50|735738.5|734738.5|735747.7|734747.7|735748.3|734748.3|735729.3|734729.3|32
1629218820000|2021-08-17 16:47:00|735748.2|734748.2|735762.8|734762.8|735784.8|734784.8|735748.2|734748.2|37
1629218830000|2021-08-17 16:47:10|735775.4|734775.4|735862.9|734862.9|735879.6|734879.6|735764.9|734764.9|34
1629218840000|2021-08-17 16:47:20|735860.6|734860.6|735864.5|734864.5|735878.7|734878.7|735856.3|734856.3|23
1629218850000|2021-08-17 16:47:30|735870.7|734870.7|735910.2|734910.2|735927.5|734927.5|735870.7|734870.7|32
1629218860000|2021-08-17 16:47:40|735913.8|734913.8|735917|734917|735936.9|734936.9|735899.8|734899.8|32
1629218870000|2021-08-17 16:47:50|735918.2|734918.2|735939.8|734939.8|735943.3|734943.3|735917|734917|32
1629218880000|2021-08-17 16:48:00|735940.5|734940.5|735939.9|734939.9|735956|734956|735932.6|734932.6|32
1629218890000|2021-08-17 16:48:10|735933.3|734933.3|735916.7|734916.7|735942.7|734942.7|735895.7|734895.7|32
1629218900000|2021-08-17 16:48:20|735912.5|734912.5|735944.4|734944.4|735957|734957|735912.5|734912.5|28
1629218910000|2021-08-17 16:48:30|735943.7|734943.7|735964.8|734964.8|735973.6|734973.6|735942.2|734942.2|21
1629218920000|2021-08-17 16:48:40|735962.5|734962.5|735962.4|734962.4|735963.3|734963.3|735956.6|734956.6|18
1629218930000|2021-08-17 16:48:50|735963.4|734963.4|735968|734968|735987.1|734987.1|735949.5|734949.5|24
1629218940000|2021-08-17 16:49:00|735977.5|734977.5|735969.7|734969.7|735986.1|734986.1|735956.8|734956.8|37
1629218950000|2021-08-17 16:49:10|735965|734965|735961|734961|735969.6|734969.6|735953.4|734953.4|26
1629218960000|2021-08-17 16:49:20|735964.1|734964.1|735954.4|734954.4|735964.6|734964.6|735952.6|734952.6|24
1629218970000|2021-08-17 16:49:30|735953.7|734953.7|735932.6|734932.6|735957.7|734957.7|735932.6|734932.6|22
1629218980000|2021-08-17 16:49:40|735935.9|734935.9|735913.9|734913.9|735935.9|734935.9|735893.1|734893.1|33
1629218990000|2021-08-17 16:49:50|735902.9|734902.9|735924.2|734924.2|736397.5|734924.2|735887.4|734396.5|28
1629219000000|2021-08-17 16:50:00|735923.7|734923.7|735951.7|734951.7|735952.3|734952.3|735905.3|734905.3|35
1629219010000|2021-08-17 16:50:10|735952.4|734952.4|735952|734952|735956.3|734956.3|735949.7|734949.7|18
1629219020000|2021-08-17 16:50:20|735953.4|734953.4|735953.6|734953.6|735956.1|734956.1|735953.1|734953.1|12
1629219030000|2021-08-17 16:50:30|735960.9|734960.9|736457.5|734457.5|736457.5|734973.1|735955.2|734457.5|29
1629219040000|2021-08-17 16:50:40|735961.5|734961.5|735974.4|734974.4|735974.8|734974.8|735960.9|734960.9|22
1629219050000|2021-08-17 16:50:50|735972.4|734972.4|735982.8|734982.8|735987.8|734987.8|735958.2|734958.2|31
1629219060000|2021-08-17 16:51:00|735986.7|734986.7|735972.1|734972.1|735990.5|734990.5|735964.6|734964.6|30
1629219070000|2021-08-17 16:51:10|735986.9|734986.9|735971.3|734971.3|735989.9|734989.9|735970.1|734970.1|29
1629219080000|2021-08-17 16:51:20|735973.4|734973.4|735949.4|734949.4|735973.8|734973.8|735936.2|734936.2|37
1629219090000|2021-08-17 16:51:30|735952|734952|735948.7|734948.7|735963.1|734963.1|735930.8|734930.8|37
1629219100000|2021-08-17 16:51:40|735933.5|734933.5|735960.9|734960.9|735960.9|734960.9|735911.3|734911.3|33
1629219110000|2021-08-17 16:51:50|735960.4|734960.4|735957.8|734957.8|735963|734963|735948.8|734948.8|34
1629219120000|2021-08-17 16:52:00|735944.8|734944.8|735959|734959|735961.3|734961.3|735944.8|734944.8|29
1629219130000|2021-08-17 16:52:10|735963|734963|735961.3|734961.3|735967.6|734967.6|735957.5|734957.5|29
1629219140000|2021-08-17 16:52:20|735962.1|734962.1|735962.8|734962.8|735966.8|734966.8|735961.9|734961.9|15
1629219150000|2021-08-17 16:52:30|735962.6|734962.6|735983.4|734983.4|735986.5|734986.5|735962.3|734962.3|23
1629219160000|2021-08-17 16:52:40|735991.1|734991.1|735986.1|734986.1|735996.8|734996.8|735982.9|734982.9|21
1629219170000|2021-08-17 16:52:50|735986.8|734986.8|735977|734977|735998.8|734998.8|735977|734977|15
1629219180000|2021-08-17 16:53:00|735968.7|734968.7|736016.8|735016.8|736016.8|735016.8|735963.9|734963.9|23
1629219190000|2021-08-17 16:53:10|736018.2|735018.2|735990.5|734990.5|736018.2|735018.2|735981|734981|8
1629219200000|2021-08-17 16:53:20|735988.5|734988.5|736001.9|735001.9|736002.3|735002.3|735979.8|734979.8|13
1629219210000|2021-08-17 16:53:30|735994.9|734994.9|735994.9|734994.9|736005.6|735005.6|735984.4|734984.4|10
1629219220000|2021-08-17 16:53:40|735995.4|734995.4|735987.6|734987.6|736004.1|735004.1|735987.4|734987.4|16
1629219230000|2021-08-17 16:53:50|735988.6|734988.6|735986.4|734986.4|735993.2|734993.2|735984.2|734984.2|12
1629219240000|2021-08-17 16:54:00|735988.5|734988.5|735994.4|734994.4|735994.4|734994.4|735987.1|734987.1|19
1629219250000|2021-08-17 16:54:10|735996.6|734996.6|735992.2|734992.2|735996.6|734996.6|735983.1|734983.1|23
1629219260000|2021-08-17 16:54:20|735990.5|734990.5|735969.8|734969.8|735990.5|734990.5|735952.5|734952.5|23
1629219270000|2021-08-17 16:54:30|735978.7|734978.7|735983.7|734983.7|735985|734985|735969.1|734969.1|13
1629219280000|2021-08-17 16:54:40|735985.3|734985.3|735965.1|734965.1|735985.3|734985.3|735963.2|734963.2|24
1629219290000|2021-08-17 16:54:50|735972.4|734972.4|735978.6|734978.6|735999.8|734999.8|735960.9|734960.9|23
1629219300000|2021-08-17 16:55:00|735980.6|734980.6|735989|734989|735990.1|734990.1|735978.8|734978.8|23
1629219310000|2021-08-17 16:55:10|735995.2|734995.2|736040.4|735040.4|736044|735044|735989.1|734989.1|22
1629219320000|2021-08-17 16:55:20|736041.5|735041.5|736043.4|735043.4|736051.6|735051.6|736039.4|735039.4|24
1629219330000|2021-08-17 16:55:30|736045.2|735045.2|736047.3|735047.3|736047.3|735047.3|736040.6|735040.6|25
1629219340000|2021-08-17 16:55:40|736044|735044|736061.5|735061.5|736061.5|735061.5|736043|735043|16
1629219350000|2021-08-17 16:55:50|736081.1|735081.1|736088.2|735088.2|736090.3|735090.3|736075|735075|26
1629219360000|2021-08-17 16:56:00|736091.1|735091.1|736110.2|735110.2|736116.2|735116.2|736088.9|735088.9|21
1629219370000|2021-08-17 16:56:10|736111.9|735111.9|736105|735105|736111.9|735111.9|736103.9|735103.9|23
1629219380000|2021-08-17 16:56:20|736101.9|735101.9|736098.5|735098.5|736107.4|735107.4|736092.1|735092.1|30
1629219390000|2021-08-17 16:56:30|736097.3|735097.3|736096.1|735096.1|736102.2|735102.2|736092.3|735092.3|22
1629219400000|2021-08-17 16:56:40|736097.5|735097.5|736075.2|735075.2|736592.9|735097.5|736070.7|734592.9|25
1629219410000|2021-08-17 16:56:50|736075.7|735075.7|736097.9|735097.9|736100.9|735100.9|736075.7|735075.7|33
1629219420000|2021-08-17 16:57:00|736097.6|735097.6|736103.4|735103.4|736109.5|735109.5|736095.7|735095.7|26
1629219430000|2021-08-17 16:57:10|736101.2|735101.2|736103.6|735103.6|736106.3|735106.3|736098.4|735098.4|16
1629219440000|2021-08-17 16:57:20|736101.9|735101.9|736099.7|735099.7|736107.4|735107.4|736099.7|735099.7|9
1629219450000|2021-08-17 16:57:30|736101.9|735101.9|736141|735141|736172.9|735172.9|736095|735095|32
1629219460000|2021-08-17 16:57:40|736153.6|735153.6|736129.8|735129.8|736153.6|735153.6|736119.5|735119.5|39
1629219470000|2021-08-17 16:57:50|736124.3|735124.3|736094.9|735094.9|736131.4|735131.4|736077.1|735077.1|39
1629219480000|2021-08-17 16:58:00|736104.1|735104.1|736115.3|735115.3|736127.3|735127.3|736091|735091|36
1629219490000|2021-08-17 16:58:10|736117.9|735117.9|736092.9|735092.9|736128.8|735128.8|736072.4|735072.4|36
1629219500000|2021-08-17 16:58:20|736098.4|735098.4|736112.7|735112.7|736120.5|735120.5|736077.5|735077.5|33
1629219510000|2021-08-17 16:58:30|736113.7|735113.7|736120.2|735120.2|736148.5|735148.5|736096.8|735096.8|33
1629219520000|2021-08-17 16:58:40|736114.5|735114.5|736115.7|735115.7|736122.2|735122.2|736091.3|735091.3|33
1629219530000|2021-08-17 16:58:50|736115.4|735115.4|736061|735061|736118.2|735118.2|736061|735061|30
1629266460000|2021-08-18 06:01:00|735126|733126|735037|733037|735135.6|733135.6|735037|733037|21
1629266470000|2021-08-18 06:01:10|735060.5|733060.5|735079.3|733079.3|735093.1|733093.1|735051|733051|27
1629266480000|2021-08-18 06:01:20|735087.7|733087.7|735071.9|733071.9|735099.4|733099.4|735055.8|733055.8|23
1629266490000|2021-08-18 06:01:30|735073.6|733073.6|735069.7|733069.7|735083.6|733083.6|735066.9|733066.9|18
1629266500000|2021-08-18 06:01:40|735081.9|733081.9|735054.2|733054.2|735086.5|733086.5|735025.4|733025.4|23
1629266510000|2021-08-18 06:01:50|735047.2|733047.2|735065.8|733065.8|735068.1|733068.1|735047.2|733047.2|16
1629266520000|2021-08-18 06:02:00|735065|733065|735072.9|733072.9|735080.3|733080.3|735045.3|733045.3|15
1629266530000|2021-08-18 06:02:10|735081.4|733081.4|735073.3|733073.3|735105|733105|735073.3|733073.3|12
1629266540000|2021-08-18 06:02:20|735070.9|733070.9|735079|733079|735096.1|733096.1|735063.1|733063.1|18
1629266550000|2021-08-18 06:02:30|735086.8|733086.8|735103.4|733103.4|735121.1|733121.1|735075.4|733075.4|19
1629266560000|2021-08-18 06:02:40|735107.7|733107.7|735090.2|733090.2|735108.7|733108.7|735072.1|733072.1|15
1629266570000|2021-08-18 06:02:50|735102.7|733102.7|735065.5|733065.5|735118.9|733118.9|735065.5|733065.5|16
1629266580000|2021-08-18 06:03:00|735152.9|733152.9|735148.9|733148.9|735167.7|733167.7|735109.1|733109.1|24
1629266590000|2021-08-18 06:03:10|735130.3|733130.3|735119|733119|735194.7|733194.7|735117.3|733117.3|23
1629266600000|2021-08-18 06:03:20|735129|733129|735142.6|733142.6|735175.5|733175.5|735120|733120|21
1629266610000|2021-08-18 06:03:30|735143|733143|735142.3|733142.3|735170.4|733170.4|735095|733095|26
1629266620000|2021-08-18 06:03:40|735143.1|733143.1|735153.9|733153.9|735162.3|733162.3|735087|733087|23
1629266630000|2021-08-18 06:03:50|735121.8|733121.8|735285.6|733285.6|735301.7|733301.7|735113.7|733113.7|29
1629266640000|2021-08-18 06:04:00|735310.7|733310.7|735299.5|733299.5|735353.8|733353.8|735277.6|733277.6|36
1629266650000|2021-08-18 06:04:10|735300.1|733300.1|735127.6|733127.6|735302.3|733302.3|735098.6|733098.6|35
1629266660000|2021-08-18 06:04:20|735134.3|733134.3|735199.4|733199.4|735216.7|733216.7|735130.5|733130.5|37
1629266670000|2021-08-18 06:04:30|735220.3|733220.3|735260|733260|735275|733275|735204.8|733204.8|21
1629266680000|2021-08-18 06:04:40|735275.7|733275.7|735279.8|733279.8|735290.2|733290.2|735263.7|733263.7|15
1629266690000|2021-08-18 06:04:50|735279.1|733279.1|735262.8|733262.8|735291.8|733291.8|735234.8|733234.8|21
1629266700000|2021-08-18 06:05:00|735264.1|733264.1|735263.7|733263.7|735279.5|733279.5|735262.7|733262.7|16
1629266710000|2021-08-18 06:05:10|735263.2|733263.2|735293|733293|735308|733308|735232.7|733232.7|22
1629266720000|2021-08-18 06:05:20|735301.5|733301.5|735303.9|733303.9|735321.2|733321.2|735299.1|733299.1|22
1629266730000|2021-08-18 06:05:30|735302.8|733302.8|735277.9|733277.9|735320.3|733320.3|735262.4|733262.4|19
1629266740000|2021-08-18 06:05:40|735288.2|733288.2|735342.3|733342.3|735353.2|733353.2|735206.4|733206.4|34
1629266750000|2021-08-18 06:05:50|735318.6|733318.6|735251.2|733251.2|735318.6|733318.6|735248.8|733248.8|26
1629266760000|2021-08-18 06:06:00|735259.7|733259.7|735223|733223|735276.5|733276.5|735221.1|733221.1|34
1629266770000|2021-08-18 06:06:10|735241.7|733241.7|735136.3|733136.3|735244.9|733244.9|735109.4|733109.4|29
1629266780000|2021-08-18 06:06:20|735136.6|733136.6|735189.5|733189.5|735208.6|733208.6|735120.9|733120.9|29
1629266790000|2021-08-18 06:06:30|735187.6|733187.6|735212.3|733212.3|735236|733236|735170.9|733170.9|18
1629266800000|2021-08-18 06:06:40|735196.9|733196.9|735222.7|733222.7|735222.7|733222.7|735191.5|733191.5|17
1629266810000|2021-08-18 06:06:50|735221.8|733221.8|735185.5|733185.5|735221.8|733221.8|735185.5|733185.5|20
1629266820000|2021-08-18 06:07:00|735184.8|733184.8|735171.6|733171.6|735193.3|733193.3|735149.5|733149.5|26
1629266830000|2021-08-18 06:07:10|735181.9|733181.9|735241.4|733241.4|735259.7|733259.7|735149.4|733149.4|27
1629266840000|2021-08-18 06:07:20|735241.7|733241.7|735225.9|733225.9|735264.2|733264.2|735209.2|733209.2|23
1629266850000|2021-08-18 06:07:30|735233.4|733233.4|735211.4|733211.4|735261.4|733261.4|735209.4|733209.4|24
1629266860000|2021-08-18 06:07:40|735218.6|733218.6|735193.8|733193.8|735244|733244|735193.8|733193.8|24
1629266870000|2021-08-18 06:07:50|735199|733199|735251.2|733251.2|735278.6|733278.6|735189.9|733189.9|33
1629266880000|2021-08-18 06:08:00|735258.4|733258.4|735191.9|733191.9|735260.2|733260.2|735174.8|733174.8|30
1629266890000|2021-08-18 06:08:10|735186.7|733186.7|735207|733207|735211.5|733211.5|735186.7|733186.7|17
1629266900000|2021-08-18 06:08:20|735205.1|733205.1|735212.3|733212.3|735212.3|733212.3|735184.6|733184.6|13
1629266910000|2021-08-18 06:08:30|735217.8|733217.8|735248.7|733248.7|735257.6|733257.6|735204.3|733204.3|22
1629266920000|2021-08-18 06:08:40|735249.2|733249.2|735228.3|733228.3|735253.2|733253.2|735224.2|733224.2|23
1629266930000|2021-08-18 06:08:50|735222.9|733222.9|735238.1|733238.1|735250.3|733250.3|735215|733215|30
1629266940000|2021-08-18 06:09:00|735247.5|733247.5|735248.5|733248.5|735256|733256|735214.1|733214.1|24
1629266950000|2021-08-18 06:09:10|735243.4|733243.4|735230.5|733230.5|735256.9|733256.9|735221.8|733221.8|20
1629266960000|2021-08-18 06:09:20|735235.3|733235.3|735248.5|733248.5|735259.6|733259.6|735199.7|733199.7|13
1629266970000|2021-08-18 06:09:30|735242|733242|735245.9|733245.9|735265.5|733265.5|735212.8|733212.8|23
1629266980000|2021-08-18 06:09:40|735243|733243|735247.2|733247.2|735262.3|733262.3|735220.7|733220.7|22
1629266990000|2021-08-18 06:09:50|735250.4|733250.4|735256.5|733256.5|735272.6|733272.6|735248.9|733248.9|16
1629267000000|2021-08-18 06:10:00|735232.6|733232.6|735242.4|733242.4|735260.1|733260.1|735215.3|733215.3|32
1629267010000|2021-08-18 06:10:10|735207.5|733207.5|735231.8|733231.8|735240.1|733240.1|735207.5|733207.5|25
1629267020000|2021-08-18 06:10:20|735227.6|733227.6|735240.5|733240.5|735247.2|733247.2|735205.2|733205.2|30
1629267030000|2021-08-18 06:10:30|735245.2|733245.2|735251.8|733251.8|735274.1|733274.1|735214.8|733214.8|34
1629267040000|2021-08-18 06:10:40|735252.1|733252.1|735246.2|733246.2|735259.8|733259.8|735228.4|733228.4|32
1629267050000|2021-08-18 06:10:50|735247.9|733247.9|735214.9|733214.9|735247.9|733247.9|735203.6|733203.6|22
1629267060000|2021-08-18 06:11:00|735237.5|733237.5|735250.4|733250.4|735263.5|733263.5|735221.2|733221.2|31
1629267070000|2021-08-18 06:11:10|735246.8|733246.8|735243.3|733243.3|735248.6|733248.6|735233.7|733233.7|16
1629267080000|2021-08-18 06:11:20|735233.3|733233.3|735217.3|733217.3|735244.8|733244.8|735208.7|733208.7|23
1629267090000|2021-08-18 06:11:30|735226.9|733226.9|735224.7|733224.7|735260.8|733260.8|735217|733217|36
1629267100000|2021-08-18 06:11:40|735229.3|733229.3|735191.4|733191.4|735229.3|733229.3|735185.7|733185.7|30
1629267110000|2021-08-18 06:11:50|735192.5|733192.5|735180.3|733180.3|735192.5|733192.5|735175.1|733175.1|27
1629267120000|2021-08-18 06:12:00|735160.3|733160.3|735152.3|733152.3|735201.8|733201.8|735147.9|733147.9|33
1629267130000|2021-08-18 06:12:10|735150.5|733150.5|735229.4|733229.4|735229.4|733229.4|735150.5|733150.5|32
1629267140000|2021-08-18 06:12:20|735227.5|733227.5|735203.7|733203.7|735240.3|733723|734723|733202.8|29
1629267150000|2021-08-18 06:12:30|735240.2|733240.2|735276.8|733276.8|735277.3|733277.3|735210.2|733210.2|36
1629267160000|2021-08-18 06:12:40|735273.5|733273.5|735249.8|733249.8|735280.8|733280.8|735232.4|733232.4|21
1629267170000|2021-08-18 06:12:50|735251.9|733251.9|735232.5|733232.5|735278.2|733278.2|735232.5|733232.5|29
1629267180000|2021-08-18 06:13:00|735240.2|733240.2|735236.7|733236.7|735263.6|733263.6|735222.8|733222.8|33
1629267190000|2021-08-18 06:13:10|735238|733238|735227.9|733227.9|735255.4|733255.4|735224.2|733224.2|34
1629267200000|2021-08-18 06:13:20|735239|733239|735250.1|733250.1|735251.7|733251.7|735225.2|733225.2|29
1629267210000|2021-08-18 06:13:30|735249.6|733249.6|735231.7|733231.7|735250.1|733250.1|735222|733222|16
1629267220000|2021-08-18 06:13:40|735245.4|733245.4|735266.3|733266.3|735287.3|733287.3|735231.8|733231.8|29
1629267230000|2021-08-18 06:13:50|735262.6|733262.6|735286.9|733286.9|735286.9|733286.9|735245.7|733245.7|27
1629267240000|2021-08-18 06:14:00|735276.8|733276.8|735270.2|733270.2|735296.6|733296.6|735232.1|733232.1|38
1629267250000|2021-08-18 06:14:10|735258.5|733258.5|735276.1|733276.1|735300.8|733300.8|735251.7|733251.7|29
1629267260000|2021-08-18 06:14:20|735278.4|733278.4|735241.7|733241.7|735278.4|733752.3|734752.3|733236.5|33
1629267270000|2021-08-18 06:14:30|735241.8|733241.8|735275.4|733275.4|735290.7|733290.7|735227.1|733227.1|38
1629267280000|2021-08-18 06:14:40|735275.9|733275.9|735270.6|733270.6|735300.6|733300.6|735242.3|733242.3|32
1629267290000|2021-08-18 06:14:50|735280.9|733280.9|735254.9|733254.9|735286.9|733286.9|735238.1|733238.1|29
1629267300000|2021-08-18 06:15:00|735265.4|733265.4|735321.1|733321.1|735321.1|733321.1|735232.9|733232.9|34
1629267310000|2021-08-18 06:15:10|735328.5|733328.5|735302.6|733302.6|735328.5|733328.5|735277.5|733277.5|36
1629267320000|2021-08-18 06:15:20|735309.7|733309.7|735317.7|733317.7|735343.6|733343.6|735290.5|733290.5|35
1629267330000|2021-08-18 06:15:30|735334.1|733334.1|735318.4|733318.4|735346.8|733346.8|735310.2|733310.2|34
1629267340000|2021-08-18 06:15:40|735339.7|733339.7|735331.5|733331.5|735340.3|733340.3|735279.3|733279.3|34
1629267350000|2021-08-18 06:15:50|735335.4|733335.4|735325|733325|735340.5|733340.5|735309.8|733309.8|29
1629267360000|2021-08-18 06:16:00|735324.5|733324.5|735321.3|733321.3|735337.3|733337.3|735309.4|733309.4|28
1629267370000|2021-08-18 06:16:10|735322.8|733322.8|735311.2|733311.2|735322.8|733322.8|735294.5|733294.5|24
1629267380000|2021-08-18 06:16:20|735296.1|733296.1|735341.8|733341.8|735349|733349|735296.1|733296.1|32
1629267390000|2021-08-18 06:16:30|735325.9|733325.9|735252|733252|735342.5|733342.5|735235.3|733235.3|35
1629267400000|2021-08-18 06:16:40|735257.2|733257.2|735280.9|733280.9|735304.8|733304.8|735239.8|733239.8|37
1629267410000|2021-08-18 06:16:50|735292.4|733292.4|735287.2|733287.2|735298.2|733298.2|735277.2|733277.2|23
1629267420000|2021-08-18 06:17:00|735277.6|733277.6|735279.8|733279.8|735298|733298|735257.5|733257.5|39
1629267430000|2021-08-18 06:17:10|735284.9|733284.9|735282.4|733282.4|735295.7|733295.7|735266.9|733266.9|35
1629267440000|2021-08-18 06:17:20|735283.2|733283.2|735293.5|733293.5|735293.5|733293.5|735270.5|733270.5|30
1629267450000|2021-08-18 06:17:30|735291.1|733291.1|735270|733270|735291.1|733291.1|735240|733240|29
1629267460000|2021-08-18 06:17:40|735271.4|733271.4|735291.3|733291.3|735291.3|733291.3|735252.5|733252.5|28
1629267470000|2021-08-18 06:17:50|735282.9|733282.9|735232.7|733232.7|735282.9|733282.9|735232.7|733232.7|28
1629267480000|2021-08-18 06:18:00|735239.9|733239.9|735238.6|733238.6|735286.2|733286.2|735223.8|733223.8|34
1629267490000|2021-08-18 06:18:10|735277.8|733277.8|735234.8|733234.8|735277.8|733277.8|735224.9|733224.9|32
1629267500000|2021-08-18 06:18:20|735248.5|733248.5|735222.9|733222.9|735251.3|733251.3|735210.2|733210.2|32
1629267510000|2021-08-18 06:18:30|735236.7|733236.7|735230.1|733230.1|735247.7|733247.7|735219.4|733219.4|32
1629267520000|2021-08-18 06:18:40|735229.4|733229.4|735226.2|733226.2|735238.1|733238.1|735216.9|733216.9|26
1629267530000|2021-08-18 06:18:50|735235.9|733235.9|735234.5|733234.5|735242.8|733242.8|735214.6|733214.6|21
1629267540000|2021-08-18 06:19:00|735228.3|733228.3|735227.2|733227.2|735243.7|733243.7|735223.4|733223.4|29
1629267550000|2021-08-18 06:19:10|735217.8|733217.8|735215.9|733215.9|735221.5|733221.5|735170.2|733170.2|31
1629267560000|2021-08-18 06:19:20|735189.1|733189.1|735197.2|733197.2|735232.7|733232.7|735181.5|733181.5|27
1629267570000|2021-08-18 06:19:30|735192.7|733192.7|735232|733232|735240.1|733240.1|735192.7|733192.7|36
1629267580000|2021-08-18 06:19:40|735239.3|733239.3|735230|733230|735251.7|733251.7|735195.6|733195.6|35
1629267590000|2021-08-18 06:19:50|735229.6|733229.6|735231.1|733231.1|735235.3|733235.3|735203.4|733203.4|36
1629267600000|2021-08-18 06:20:00|735278|733278|735272.1|733272.1|735288.7|733288.7|735233.4|733233.4|38
1629267610000|2021-08-18 06:20:10|735285.8|733285.8|735251.5|733251.5|735285.8|733285.8|735221.2|733221.2|36
1629267620000|2021-08-18 06:20:20|735243|733243|735253.2|733253.2|735273.2|733273.2|735215.6|733215.6|28
1629267630000|2021-08-18 06:20:30|735255.5|733255.5|735237.2|733237.2|735276.6|733276.6|735201.9|733201.9|35
1629267640000|2021-08-18 06:20:40|735214.3|733214.3|735191.8|733191.8|735256.4|733256.4|735177.5|733177.5|39
1629267650000|2021-08-18 06:20:50|735160|733160|735228.1|733228.1|735241.4|733241.4|735157.5|733157.5|40
1629267660000|2021-08-18 06:21:00|735207.4|733207.4|735153|733153|735218.7|733218.7|735141|733141|37
1629267670000|2021-08-18 06:21:10|735134.9|733134.9|735146.3|733146.3|735156.5|733156.5|735080.1|733080.1|30
1629267680000|2021-08-18 06:21:20|735146|733146|735126.1|733126.1|735146|733146|735101.8|733101.8|33
1629267690000|2021-08-18 06:21:30|735125.2|733125.2|735021.8|733021.8|735137.6|733137.6|734983.1|732983.1|24
1629267700000|2021-08-18 06:21:40|735015.8|733015.8|734941.6|732941.6|735030.7|733464|734457.4|732940|33
1629267710000|2021-08-18 06:21:50|734937.4|732937.4|734920.9|732920.9|734942.2|732942.2|734821.4|732821.4|30
1629267720000|2021-08-18 06:22:00|734929.8|732929.8|734944.3|732944.3|734944.3|732944.3|734920.9|732920.9|31
1629267730000|2021-08-18 06:22:10|734954.8|732954.8|734950.1|732950.1|735010.5|733010.5|734892.2|732892.2|37
1629267740000|2021-08-18 06:22:20|734956.6|732956.6|734917.5|732917.5|734972.3|732972.3|734907.4|732907.4|33
1629267750000|2021-08-18 06:22:30|734931.4|732931.4|734953|732953|734983.2|732983.2|734929.1|732929.1|33
1629267760000|2021-08-18 06:22:40|734957.3|732957.3|734992.7|732992.7|735004.2|733004.2|734938.5|732938.5|32
1629267770000|2021-08-18 06:22:50|734994.6|732994.6|735001.4|733001.4|735002.8|733002.8|734992.2|732992.2|20
1629267780000|2021-08-18 06:23:00|735000.6|733000.6|734997.7|732997.7|735056.5|733056.5|734970.5|732970.5|29
1629267790000|2021-08-18 06:23:10|734904.3|732904.3|735065.3|733065.3|735065.3|733065.3|734904.3|732904.3|27
1629267800000|2021-08-18 06:23:20|735029.1|733029.1|735048.7|733048.7|735075.1|733075.1|734979.8|732979.8|30
1629267810000|2021-08-18 06:23:30|734996.9|732996.9|735034.4|733034.4|735058.5|733058.5|734996.9|732996.9|30
1629267820000|2021-08-18 06:23:40|735064.5|733064.5|735072.5|733072.5|735110.2|733110.2|734979.2|732979.2|37
1629267830000|2021-08-18 06:23:50|735074.9|733074.9|735071|733071|735096.2|733096.2|735030.9|733030.9|32
1629267840000|2021-08-18 06:24:00|735072.3|733072.3|735075.1|733075.1|735118.5|733118.5|735005.3|733005.3|30
1629267850000|2021-08-18 06:24:10|735077.8|733077.8|735096.6|733096.6|735108.1|733108.1|735065.3|733065.3|24
1629267860000|2021-08-18 06:24:20|735099.5|733099.5|735034.6|733034.6|735114.5|733114.5|735034.6|733034.6|29
1629267870000|2021-08-18 06:24:30|735035.6|733035.6|735054.7|733054.7|735084.3|733084.3|735029.5|733029.5|30
1629267880000|2021-08-18 06:24:40|735055.5|733055.5|735032.2|733032.2|735058.9|733058.9|735020.1|733020.1|21
1629267890000|2021-08-18 06:24:50|735022.1|733022.1|734998.9|732998.9|735077.5|733077.5|734986|732986|33
1629267900000|2021-08-18 06:25:00|734997.7|732997.7|735010.1|733010.1|735010.1|733010.1|734932.9|732932.9|34
1629267910000|2021-08-18 06:25:10|734998.1|732998.1|734948.3|732948.3|735020.4|733020.4|734948.3|732948.3|24
1629267920000|2021-08-18 06:25:20|734949.1|732949.1|735015.9|733015.9|735017.6|733017.6|734938.7|732938.7|31
1629267930000|2021-08-18 06:25:30|734999|732999|735008.7|733008.7|735019.1|733019.1|734991.3|732991.3|26
1629267940000|2021-08-18 06:25:40|735005.2|733005.2|735002.8|733002.8|735009.7|733009.7|735001.4|733001.4|20
1629267950000|2021-08-18 06:25:50|735005|733005|735011|733011|735011.4|733011.4|734999.6|732999.6|10
1629267960000|2021-08-18 06:26:00|735010.7|733010.7|735001.4|733001.4|735010.7|733010.7|734987.9|732987.9|21
1629267970000|2021-08-18 06:26:10|735003.2|733003.2|734980.4|732980.4|735003.6|733003.6|734980.4|732980.4|9
1629267980000|2021-08-18 06:26:20|734993.8|732993.8|734913.9|732913.9|735003.1|733003.1|734906.6|732906.6|31
1629267990000|2021-08-18 06:26:30|734941.1|732941.1|734944.1|732944.1|734944.1|732944.1|734907.1|732907.1|19
1629268000000|2021-08-18 06:26:40|734946.5|732946.5|734962|732962|734972.1|732972.1|734925.2|732925.2|29
1629268010000|2021-08-18 06:26:50|734968.8|732968.8|735003.6|733003.6|735003.6|733003.6|734949|732949|24
1629268020000|2021-08-18 06:27:00|735006.9|733006.9|734953.2|732953.2|735006.9|733006.9|734937|732937|20
1629268030000|2021-08-18 06:27:10|734993|732993|734992.5|732992.5|734994.3|732994.3|734948.8|732948.8|15
1629268040000|2021-08-18 06:27:20|734994.8|732994.8|734995.7|732995.7|734995.7|732995.7|734960.4|732960.4|18
1629268050000|2021-08-18 06:27:30|734980.6|732980.6|734990.1|732990.1|734993.4|732993.4|734980.6|732980.6|14
1629268060000|2021-08-18 06:27:40|734995|732995|735008.4|733008.4|735011.2|733011.2|734966.9|732966.9|30
1629268070000|2021-08-18 06:27:50|735022.4|733022.4|734996.5|732996.5|735022.4|733022.4|734975.7|732975.7|20
1629268080000|2021-08-18 06:28:00|735004.1|733004.1|735043.8|733043.8|735071.7|733071.7|735003.4|733003.4|32
1629268090000|2021-08-18 06:28:10|735053.6|733053.6|735037.2|733037.2|735054.3|733054.3|735003.5|733003.5|33
1629268100000|2021-08-18 06:28:20|735032.1|733032.1|734971.8|732971.8|735043.8|733043.8|734945|732945|31
1629268110000|2021-08-18 06:28:30|734970.1|732970.1|734992.1|732992.1|734998.9|732998.9|734963.9|732963.9|13
1629268120000|2021-08-18 06:28:40|734994.7|732994.7|734991.3|732991.3|734994.7|732994.7|734987.1|732987.1|19
1629268130000|2021-08-18 06:28:50|734992|732992|735000.6|733000.6|735001|733001|734980.7|732980.7|19
1629268140000|2021-08-18 06:29:00|735002.2|733002.2|735000.9|733000.9|735005.6|733005.6|735000.4|733000.4|18
1629268150000|2021-08-18 06:29:10|735001.8|733001.8|734995.4|732995.4|735001.8|733001.8|734987.5|732987.5|14
1629268160000|2021-08-18 06:29:20|734994.5|732994.5|734990.8|732990.8|734996.3|732996.3|734990.8|732990.8|13
1629268170000|2021-08-18 06:29:30|734991.6|732991.6|734981.8|732981.8|734991.6|732991.6|734961.4|732961.4|15
1629268180000|2021-08-18 06:29:40|734982.2|732982.2|734944.7|732944.7|734985|732985|734944.7|732944.7|26
1629268190000|2021-08-18 06:29:50|734954.9|732954.9|734949.4|732949.4|734984.9|732984.9|734935.6|732935.6|22
1629268200000|2021-08-18 06:30:00|734943.6|732943.6|734915.4|732915.4|734948.2|732948.2|734801.5|732801.5|38
1629268210000|2021-08-18 06:30:10|734912.8|732912.8|734911.4|732911.4|734921.4|732921.4|734874.9|732874.9|24
1629268220000|2021-08-18 06:30:20|734909.1|732909.1|734936.1|732936.1|734939.2|732939.2|734895.1|732895.1|29
1629268230000|2021-08-18 06:30:30|734934.4|732934.4|734434.9|733434.9|734945.1|733434.9|734434.9|732918.2|23
1629268240000|2021-08-18 06:30:40|734937.7|732937.7|734942.8|732942.8|734942.8|732942.8|734918.5|732918.5|22
1629268250000|2021-08-18 06:30:50|734939.4|732939.4|734855.9|732855.9|734943.1|732943.1|734792.5|732792.5|27
1629268260000|2021-08-18 06:31:00|734868.6|732868.6|734793|732793|734876.7|733306.7|734306.7|732789.4|33
1629268270000|2021-08-18 06:31:10|734811.8|732811.8|734803|732803|734854.1|733323.3|734323.3|732789.7|37
1629268280000|2021-08-18 06:31:20|734803.8|732803.8|734828.4|732828.4|734839.8|733321.7|734318.8|732791.9|36
1629268290000|2021-08-18 06:31:30|734308.5|733308.5|734801.8|732801.8|734826.7|733308.5|734302|732801.8|35
1629268300000|2021-08-18 06:31:40|734797.7|732797.7|734835.9|732835.9|734835.9|732835.9|734795.9|732795.9|34
1629268310000|2021-08-18 06:31:50|734830.4|732830.4|734819.9|732819.9|734835.8|732835.8|734802|732802|34
1629268320000|2021-08-18 06:32:00|734822.1|732822.1|734805|732805|734822.1|732822.1|734773.1|732773.1|34
1629268330000|2021-08-18 06:32:10|734804.5|732804.5|734810.7|732810.7|734818.7|732818.7|734785.9|732785.9|39
1629268340000|2021-08-18 06:32:20|734807.9|732807.9|734764.3|732764.3|734832.1|733317.5|734271.3|732759.1|37
1629268350000|2021-08-18 06:32:30|734768.7|732768.7|734777.2|732777.2|734777.3|732777.3|734768.7|732768.7|22
1629268360000|2021-08-18 06:32:40|734776.9|732776.9|734777|732777|734779|732779|734771.2|732771.2|15
1629268370000|2021-08-18 06:32:50|734779.3|732779.3|734773|732773|734779.3|733273|734273|732760.9|23
1629268380000|2021-08-18 06:33:00|734772.5|732772.5|734774.5|732774.5|734780.1|733271.6|734255.4|732750.6|27
1629268390000|2021-08-18 06:33:10|734773.1|732773.1|734768.3|732768.3|734777.2|732777.2|734759.6|732759.6|31
1629268400000|2021-08-18 06:33:20|734767.5|732767.5|734768.1|732768.1|734781|732781|734759.8|732759.8|24
1629268410000|2021-08-18 06:33:30|734764.7|732764.7|734772.6|732772.6|734779.2|733290|734261.6|732751.5|35
1629268420000|2021-08-18 06:33:40|734769.4|732769.4|734784.8|732784.8|734794.6|733288.7|734281|732754.6|33
1629268430000|2021-08-18 06:33:50|734784|732784|734245.6|733245.6|734784|733255|734237.6|732726.6|30
1629268440000|2021-08-18 06:34:00|734242.4|733242.4|734742.5|732742.5|734764.8|733257.3|734237.1|732739.1|34
1629268450000|2021-08-18 06:34:10|734730.7|732730.7|734754.3|732754.3|734761.4|733257.5|734235.4|732730.7|35
1629268460000|2021-08-18 06:34:20|734748.1|732748.1|734733.3|732733.3|734748.1|733250.2|734207.6|732722.2|28
1629268470000|2021-08-18 06:34:30|734733.4|732733.4|734229.2|733229.2|734733.4|733230.4|734226.4|732725.4|27
1629268480000|2021-08-18 06:34:40|734232.7|733232.7|734728.7|732728.7|734728.7|733240.4|734232.7|732719.9|21
1629268490000|2021-08-18 06:34:50|734727|732727|734751.6|732751.6|734751.6|732751.6|734713.4|732713.4|25
1629268500000|2021-08-18 06:35:00|734741.3|732741.3|734709.4|732709.4|734741.4|733238|734230.5|732661.1|33
1629268510000|2021-08-18 06:35:10|734709|732709|734747.8|732747.8|734758.4|733246.1|734237|732696|34
1629268520000|2021-08-18 06:35:20|734750.9|732750.9|734704.1|732704.1|734750.9|732750.9|734686.9|732686.9|30
1629268530000|2021-08-18 06:35:30|734704.6|732704.6|734212.4|733212.4|734722.5|733212.4|734212.4|732682.3|28
1629268540000|2021-08-18 06:35:40|734740|732740|734815.4|732815.4|734815.4|733256.6|734240.1|732718.1|39
1629268550000|2021-08-18 06:35:50|734803.2|732803.2|734876.1|732876.1|734876.7|733348.2|734348.1|732766.6|32
1629268560000|2021-08-18 06:36:00|734876.6|732876.6|734887.5|732887.5|734900.1|733410.8|734391.9|732840.4|33
1629268570000|2021-08-18 06:36:10|734884.2|732884.2|734893.7|732893.7|734913.8|732913.8|734880|732880|36
1629268580000|2021-08-18 06:36:20|734900.7|732900.7|734886.3|732886.3|734907.6|733399.7|734365.3|732856.5|34
1629268590000|2021-08-18 06:36:30|734903.1|732903.1|734880.6|732880.6|734903.1|732903.1|734878.2|732878.2|24
1629268600000|2021-08-18 06:36:40|734880.2|732880.2|734409.1|733409.1|734921.1|733411.4|734405.8|732880.2|26
1629268610000|2021-08-18 06:36:50|734409.5|733409.5|734899.6|732899.6|734914.5|733412.5|734409.5|732885.5|19
1629268620000|2021-08-18 06:37:00|734900.3|732900.3|734890.7|732890.7|734900.3|732900.3|734864.9|732864.9|23
1629268630000|2021-08-18 06:37:10|734861.2|732861.2|734878.7|732878.7|734880.9|732880.9|734861.2|732861.2|16
1629268640000|2021-08-18 06:37:20|734885.6|732885.6|734907.6|732907.6|734907.6|732907.6|734884.7|732884.7|18
1629268650000|2021-08-18 06:37:30|734906.5|732906.5|734429.5|733429.5|734928.2|733441.1|734411.1|732905.9|26
1629268660000|2021-08-18 06:37:40|734431|733431|734428.2|733428.2|734961.7|733462.5|734427.9|732930.5|22
1629268670000|2021-08-18 06:37:50|734434.5|733434.5|734946.4|732946.4|734953.4|733436.2|734434.5|732939.7|12
1629268680000|2021-08-18 06:38:00|734948.9|732948.9|734943.8|732943.8|734950.4|733446.3|734444.4|732943.7|15
1629268690000|2021-08-18 06:38:10|734945.8|732945.8|734936.3|732936.3|734945.8|732945.8|734922.7|732922.7|12
1629268700000|2021-08-18 06:38:20|734935.4|732935.4|734945.1|732945.1|734948|732948|734935.4|732935.4|11
1629268710000|2021-08-18 06:38:30|734945|732945|734941.4|732941.4|734945.7|733439.7|734439.7|732941.4|12
1629268720000|2021-08-18 06:38:40|734916.7|732916.7|734948.8|732948.8|734951.5|732951.5|734916.7|732916.7|19
1629268730000|2021-08-18 06:38:50|734949.2|732949.2|734952|732952|734952|732952|734949.2|732949.2|5
1629268740000|2021-08-18 06:39:00|734951.9|732951.9|734897.2|732897.2|734958.7|732958.7|734891.9|732891.9|28
1629268750000|2021-08-18 06:39:10|734888.4|732888.4|734882.3|732882.3|734899.3|732899.3|734876.7|732876.7|19
1629268760000|2021-08-18 06:39:20|734887.3|732887.3|734896.1|732896.1|734906.1|732906.1|734876.7|732876.7|21
1629268770000|2021-08-18 06:39:30|734898.4|732898.4|734908.8|732908.8|734908.8|732908.8|734885.5|732885.5|24
1629268780000|2021-08-18 06:39:40|734907.8|732907.8|734906.9|732906.9|734918.4|732918.4|734902.6|732902.6|18
1629268790000|2021-08-18 06:39:50|734904.3|732904.3|734899.4|732899.4|734908.3|732908.3|734888.8|732888.8|14
1629268800000|2021-08-18 06:40:00|734907.9|732907.9|734912.4|732912.4|734925.2|732925.2|734890.2|732890.2|19
1629268810000|2021-08-18 06:40:10|734902|732902|734903.1|732903.1|734917.1|732917.1|734897.2|732897.2|24
1629268820000|2021-08-18 06:40:20|734899.9|732899.9|734886.4|732886.4|734899.9|732899.9|734865.7|732865.7|28
1629268830000|2021-08-18 06:40:30|734885.1|732885.1|734867.4|732867.4|734890.5|732890.5|734867.4|732867.4|18
1629268840000|2021-08-18 06:40:40|734869.2|732869.2|734850.9|732850.9|734879.7|733381.4|734344.6|732842.2|22
1629268850000|2021-08-18 06:40:50|734855.1|732855.1|734882.7|732882.7|734894.2|732894.2|734845.6|732845.6|18
1629268860000|2021-08-18 06:41:00|734899.2|732899.2|734892.5|732892.5|734910.8|733407.4|734390.3|732886.8|31
1629268870000|2021-08-18 06:41:10|734902.6|732902.6|734886.1|732886.1|734902.6|732902.6|734875.2|732875.2|22
1629268880000|2021-08-18 06:41:20|734886.5|732886.5|734855.3|732855.3|734902.7|732902.7|734855.3|732855.3|21
1629268890000|2021-08-18 06:41:30|734866.7|732866.7|734870|732870|734879|733372.4|734370|732854.5|25
1629268900000|2021-08-18 06:41:40|734873|732873|734891.7|732891.7|734891.7|732891.7|734861.9|732861.9|22
1629268910000|2021-08-18 06:41:50|734892.9|732892.9|734889.4|732889.4|734892.9|732892.9|734871.8|732871.8|21
1629268920000|2021-08-18 06:42:00|734889.2|732889.2|734389.3|733389.3|734894.7|733389.3|734386.5|732877.1|20
1629268930000|2021-08-18 06:42:10|734383.8|733383.8|734879.6|732879.6|734887.6|733394.3|734383.8|732875.5|14
1629268940000|2021-08-18 06:42:20|734879.3|732879.3|734883.9|732883.9|734884.1|732884.1|734879.3|732879.3|5
1629268950000|2021-08-18 06:42:30|734884|732884|734384.6|733384.6|734884|733391.6|734384.6|732873.2|9
1629268960000|2021-08-18 06:42:40|734381.6|733381.6|734881.8|732881.8|734895.4|733405|734381.6|732879.7|17
1629268970000|2021-08-18 06:42:50|734897.2|732897.2|734869.7|732869.7|734897.2|732897.2|734869.7|732869.7|16
1629268980000|2021-08-18 06:43:00|734857.3|732857.3|734869|732869|734870.4|732870.4|734857.3|732857.3|20
1629268990000|2021-08-18 06:43:10|734869.6|732869.6|734873|732873|734877.1|732877.1|734864.5|732864.5|12
1629269000000|2021-08-18 06:43:20|734867.3|732867.3|734864.3|732864.3|734867.3|732867.3|734864|732864|9
1629269010000|2021-08-18 06:43:30|734865.5|732865.5|734318.3|733318.3|734878.8|733322.7|734313.5|732814.1|19
1629269020000|2021-08-18 06:43:40|734316.4|733316.4|734807.7|732807.7|734827.3|733321.5|734315.2|732791.1|21
1629269030000|2021-08-18 06:43:50|734801.7|732801.7|734304.6|733304.6|734816.5|733315|734304.6|732801.4|18
1629269040000|2021-08-18 06:44:00|734306.1|733306.1|734849.5|732849.5|734876.2|733372.8|734306.1|732811|33
1629269050000|2021-08-18 06:44:10|734844.6|732844.6|734850.1|732850.1|734850.2|733343.1|734343.1|732837.3|27
1629269060000|2021-08-18 06:44:20|734854.1|732854.1|734851|732851|734857|733372|734362.3|732837|32
1629269070000|2021-08-18 06:44:30|734854.4|732854.4|734847.8|732847.8|734854.4|732854.4|734822.4|732822.4|20
1629269080000|2021-08-18 06:44:40|734840.3|732840.3|734840.9|732840.9|734847.7|732847.7|734836.7|732836.7|21
1629269090000|2021-08-18 06:44:50|734836.4|732836.4|734831.6|732831.6|734836.8|732836.8|734831.6|732831.6|11
1629269100000|2021-08-18 06:45:00|734835.1|732835.1|734298.9|733298.9|734844.5|733305.4|734297|732759.8|24
1629269110000|2021-08-18 06:45:10|734298.8|733298.8|734807.5|732807.5|734832.4|733298.8|734295.6|732759.8|16
1629269120000|2021-08-18 06:45:20|734779.4|732779.4|734772.2|732772.2|734802|733297.3|734268.5|732754.2|17
1629269130000|2021-08-18 06:45:30|734762.1|732762.1|734803.6|732803.6|734803.6|732803.6|734762.1|732762.1|19
1629269140000|2021-08-18 06:45:40|734787.8|732787.8|734766.7|732766.7|734790.5|733255.3|734250.1|732752.7|17
1629269150000|2021-08-18 06:45:50|734769.2|732769.2|734272.6|733272.6|734769.4|733282.3|734261.6|732769.2|13
1629269160000|2021-08-18 06:46:00|734756.9|732756.9|734762.1|732762.1|734768.2|732768.2|734747.5|732747.5|13
1629269170000|2021-08-18 06:46:10|734766.9|732766.9|734306|733306|734811|733306|734306|732755.2|15
1629269180000|2021-08-18 06:46:20|734306.2|733306.2|734817.9|732817.9|734824.5|733321|734301.8|732813.2|22
1629269190000|2021-08-18 06:46:30|734818.3|732818.3|734817.3|732817.3|734829.2|732829.2|734817|732817|14
1629269200000|2021-08-18 06:46:40|734813.2|732813.2|734791.9|732791.9|734820.4|732820.4|734787.8|732787.8|9
1629269210000|2021-08-18 06:46:50|734792.3|732792.3|734301.1|733301.1|734821.6|733302.5|734301.1|732792.3|7
1629269220000|2021-08-18 06:47:00|734299.2|733299.2|734780.4|732780.4|734780.4|733299.4|734292.7|732776.6|16
1629269230000|2021-08-18 06:47:10|734783|732783|734781.7|732781.7|734803|733298.1|734278.5|732759.4|28
1629269240000|2021-08-18 06:47:20|734267.5|733267.5|734787.4|732787.4|734787.4|733286.4|734248.2|732748.1|20
1629269250000|2021-08-18 06:47:30|734269.1|733269.1|734788.1|732788.1|734793.2|733278.5|734259.8|732753.5|23
1629269260000|2021-08-18 06:47:40|734786.2|732786.2|734807.4|732807.4|734807.4|733297.3|734262.6|732786.2|20
1629269270000|2021-08-18 06:47:50|734807.3|732807.3|734288.6|733288.6|734807.3|733304.8|734286.8|732785.1|12
1629269280000|2021-08-18 06:48:00|734291.6|733291.6|734291.3|733291.3|734295.7|733295.7|734289.4|733289.4|10
1629269290000|2021-08-18 06:48:10|734291.1|733291.1|734677.1|732677.1|734789.9|733311.7|734205.4|732677.1|30
1629269300000|2021-08-18 06:48:20|734683.9|732683.9|734708.2|732708.2|734724|732724|734683.5|732683.5|32
1629269310000|2021-08-18 06:48:30|734711|732711|734700.9|732700.9|734731.9|733201.5|734196.6|732680|23
1629269320000|2021-08-18 06:48:40|734697.3|732697.3|734685.9|732685.9|734698.3|733193.7|734191.5|732668.2|13
1629269330000|2021-08-18 06:48:50|734689|732689|734607.6|732607.6|734694.4|733156.9|734092.2|732552.2|29
1629269340000|2021-08-18 06:49:00|734614.5|732614.5|734230|733230|734720.6|733231|734108.7|732563.2|31
1629269350000|2021-08-18 06:49:10|734229.9|733229.9|734739.1|732739.1|734742.7|733233|734227.3|732737.5|23
1629269360000|2021-08-18 06:49:20|734740.6|732740.6|734729|732729|734740.6|732740.6|734712|732712|12
1629269370000|2021-08-18 06:49:30|734729.7|732729.7|734777.2|732777.2|734782.3|732782.3|734729.7|732729.7|19
1629269380000|2021-08-18 06:49:40|734782.1|732782.1|734708.6|732708.6|734785.1|733285.6|734281.4|732691.7|26
1629269390000|2021-08-18 06:49:50|734709.5|732709.5|734679.7|732679.7|734719.7|732719.7|734679.7|732679.7|11
1629269400000|2021-08-18 06:50:00|734687.5|732687.5|734686.8|732686.8|734703.1|733200.9|734200.9|732663.3|19
1629269410000|2021-08-18 06:50:10|734676|732676|734679.8|732679.8|734691.8|733193|734188.3|732674.9|14
1629269420000|2021-08-18 06:50:20|734707.2|732707.2|734707.7|732707.7|734708.7|732708.7|734700.1|732700.1|19
1629269430000|2021-08-18 06:50:30|734705.3|732705.3|734713.9|732713.9|734718.1|733213.4|734208.6|732686.3|21
1629269440000|2021-08-18 06:50:40|734712|732712|734696.7|732696.7|734712|733193.3|734190.6|732682.3|16
1629269450000|2021-08-18 06:50:50|734690.8|732690.8|734664.9|732664.9|734694.9|732694.9|734657.5|732657.5|22
1629269460000|2021-08-18 06:51:00|734671.9|732671.9|734188.7|733188.7|734685.3|733196.8|734188.4|732671.9|23
1629269470000|2021-08-18 06:51:10|734670.8|732670.8|734681.5|732681.5|734681.5|732681.5|734670.4|732670.4|11
1629269480000|2021-08-18 06:51:20|734678.5|732678.5|734684.3|732684.3|734687.8|732687.8|734669.1|732669.1|10
1629269490000|2021-08-18 06:51:30|734673|732673|734700|732700|734703.2|733206.1|734196.2|732660.5|21
1629269500000|2021-08-18 06:51:40|734699.8|732699.8|734194.3|733194.3|734699.8|733195|734194.3|732694.2|5
1629269510000|2021-08-18 06:51:50|734199.6|733199.6|734193.1|733193.1|734712.3|733199.6|734193.1|732680.9|30
1629269520000|2021-08-18 06:52:00|734196.1|733196.1|734696.8|732696.8|734703.3|733196.1|734180.9|732679.1|31
1629269530000|2021-08-18 06:52:10|734696.9|732696.9|734711.8|732711.8|734722|732722|734681.7|732681.7|24
1629269540000|2021-08-18 06:52:20|734715.7|732715.7|734699.7|732699.7|734716|733203.5|734192.5|732659.1|18
1629269550000|2021-08-18 06:52:30|734697.9|732697.9|734706.3|732706.3|734709.3|732709.3|734695.7|732695.7|17
1629269560000|2021-08-18 06:52:40|734705.4|732705.4|734697.6|732697.6|734705.4|732705.4|734666.8|732666.8|14
1629269570000|2021-08-18 06:52:50|734209.7|733209.7|734210.7|733210.7|734215.2|733215.2|734204.9|733204.9|5
1629269580000|2021-08-18 06:53:00|734211.6|733211.6|734715.6|732715.6|734734.6|733214.4|734196.9|732705.1|22
1629269590000|2021-08-18 06:53:10|734715.1|732715.1|734683.9|732683.9|734716.5|732716.5|734681.9|732681.9|23
1629269600000|2021-08-18 06:53:20|734691.1|732691.1|734679.8|732679.8|734706|733193|734192|732666.3|27
1629269610000|2021-08-18 06:53:30|734668.5|732668.5|734694|732694|734717.9|733212.5|734207.2|732668.5|24
1629269620000|2021-08-18 06:53:40|734689.8|732689.8|734676.4|732676.4|734712.2|732712.2|734649.2|732649.2|24
1629269630000|2021-08-18 06:53:50|734686.3|732686.3|734187.2|733187.2|734686.3|733187.2|734174.1|732669.2|11
1629269640000|2021-08-18 06:54:00|734186|733186|734696|732696|734711.7|733187.6|734186|732691|18
1629269650000|2021-08-18 06:54:10|734730.6|732730.6|734772|732772|734772|733215.7|734205.3|732702.7|40
1629269660000|2021-08-18 06:54:20|734767.1|732767.1|734777.7|732777.7|734787.5|733287.5|734260.6|732745.4|30
1629269670000|2021-08-18 06:54:30|734760.3|732760.3|734725.8|732725.8|734768.6|733232.1|734209.4|732715|36
1629269680000|2021-08-18 06:54:40|734724.5|732724.5|734724.3|732724.3|734732.8|732732.8|734712|732712|27
1629269690000|2021-08-18 06:54:50|734714.2|732714.2|734711.6|732711.6|734736.4|732736.4|734699.2|732699.2|33
1629269700000|2021-08-18 06:55:00|734711.9|732711.9|734736.3|732736.3|734766.7|733233|734223.3|732711.9|40
1629269710000|2021-08-18 06:55:10|734730.4|732730.4|734722.6|732722.6|734737.9|733230.8|734212.3|732711.3|34
1629269720000|2021-08-18 06:55:20|734738|732738|734697.1|732697.1|734744.2|733222.8|734198.3|732697.1|35
1629269730000|2021-08-18 06:55:30|734704.1|732704.1|734213.7|733213.7|734738.8|733213.7|734213.7|732690.7|24
1629269740000|2021-08-18 06:55:40|734227.7|733227.7|734731.4|732731.4|734731.4|733227.7|734227.7|732704.9|28
1629269750000|2021-08-18 06:55:50|734729.6|732729.6|734249.2|733249.2|734754.9|733253.1|734238|732714.7|24
1629269760000|2021-08-18 06:56:00|734249.7|733249.7|734241.1|733241.1|734752|733267.2|734241.1|732720.4|31
1629269770000|2021-08-18 06:56:10|734245|733245|734788.7|732788.7|734788.7|733273.2|734245|732775.8|28
1629269780000|2021-08-18 06:56:20|734783|732783|734266.2|733266.2|734829.1|733293.4|734264.6|732768.5|25
1629269790000|2021-08-18 06:56:30|734265.8|733265.8|734775.8|732775.8|734779.4|733276.9|734244.3|732756.3|26
1629269800000|2021-08-18 06:56:40|734775.9|732775.9|734791.2|732791.2|734791.2|733282.8|734276.5|732774.1|23
1629269810000|2021-08-18 06:56:50|734779|732779|734273.2|733273.2|734784.2|733278.4|734271.3|732777.5|26
1629269820000|2021-08-18 06:57:00|734266.2|733266.2|734279.8|733279.8|734781.2|733285|734266.2|732781.2|20
1629269830000|2021-08-18 06:57:10|734267|733267|734762.9|732762.9|734762.9|733267|734228.9|732730.3|33
1629269840000|2021-08-18 06:57:20|734754.5|732754.5|734773|732773|734775.6|733273.3|734263.9|732754.5|21
1629269850000|2021-08-18 06:57:30|734776.4|732776.4|734731.7|732731.7|734786.6|732786.6|734723.5|732723.5|27
1629269860000|2021-08-18 06:57:40|734736.2|732736.2|734786.5|732786.5|734798|733293.8|734270.6|732734.9|24
1629269870000|2021-08-18 06:57:50|734786.3|732786.3|734273|733273|734793.1|733294|734239.1|732724.7|33
1629269880000|2021-08-18 06:58:00|734269.9|733269.9|734334.8|733334.8|734856.2|733356.8|734269.9|732776|27
1629269890000|2021-08-18 06:58:10|734350.7|733350.7|734832.7|732832.7|734853.4|733353|734331.4|732809.2|30
1629269900000|2021-08-18 06:58:20|734830.1|732830.1|734341.3|733341.3|734845.3|733344.7|734341.3|732827.3|19
1629269910000|2021-08-18 06:58:30|734372.1|733372.1|734344.9|733344.9|734889.9|733374.4|734336|732847|38
1629269920000|2021-08-18 06:58:40|734347|733347|734863.3|732863.3|734863.7|733359.5|734341.2|732840.4|27
1629269930000|2021-08-18 06:58:50|734860.7|732860.7|734376.8|733376.8|734882.1|733380.9|734364.8|732851.8|27
1629269940000|2021-08-18 06:59:00|734885.6|732885.6|734369.1|733369.1|734904.2|733382.9|734348.3|732845.6|37
1629269950000|2021-08-18 06:59:10|734368.7|733368.7|734881.1|732881.1|734886.8|733382.8|734357.7|732875.5|26
1629269960000|2021-08-18 06:59:20|734371.1|733371.1|734923.2|732923.2|734925.6|733426.2|734366.4|732912.5|33
1629269970000|2021-08-18 06:59:30|734962.4|732962.4|734966.7|732966.7|734982.5|733467.6|734439.2|732948.1|30
1629269980000|2021-08-18 06:59:40|734967.2|732967.2|734995.7|732995.7|735037|733504|734487.8|732966.2|34
1629269990000|2021-08-18 06:59:50|735002.4|733002.4|735083.3|733083.3|735112|733574|734550.5|733002.4|37
1629270000000|2021-08-18 07:00:00|734570.6|733570.6|734386.1|733386.1|735011|733570.6|734357.9|732899.4|40
1629270010000|2021-08-18 07:00:10|734393|733393|734359.5|733359.5|734920.1|733408.6|734326.1|732861.8|40
1629270020000|2021-08-18 07:00:20|734859.3|732859.3|734220.9|733220.9|734859.3|733274.7|734220.9|732730.8|37
1629270030000|2021-08-18 07:00:30|734731.9|732731.9|734111.2|733111.2|734747.4|733243.7|734106.9|732630.8|37
1629270040000|2021-08-18 07:00:40|734141.3|733141.3|734033.5|733033.5|734633.1|733141.3|734023.9|732527.7|38
1629270050000|2021-08-18 07:00:50|734526|732526|734622.4|732622.4|734636.3|733099.9|734070.2|732526|38
1629270060000|2021-08-18 07:01:00|734631.6|732631.6|734111.3|733111.3|734656.2|733151.3|734111.3|732592.3|40
1629270070000|2021-08-18 07:01:10|734602.8|732602.8|734637.3|732637.3|734640.1|733103.9|734044.2|732514.8|35
1629270080000|2021-08-18 07:01:20|734633.8|732633.8|734064.6|733064.6|734633.8|733141.7|734064.6|732582.4|37
1629270090000|2021-08-18 07:01:30|734063.9|733063.9|734010|733010|734595.6|733100.3|733993.7|732549.7|33
1629270100000|2021-08-18 07:01:40|734008|733008|734119.1|733119.1|734606.8|733119.1|734006.4|732517.8|28
1629270110000|2021-08-18 07:01:50|734093.3|733093.3|734245|733245|734760.1|733255.1|734093.3|732742.5|31
1629270120000|2021-08-18 07:02:00|734267.5|733267.5|734803.7|732803.7|734835.5|733335.5|734267.5|732803.7|33
1629270130000|2021-08-18 07:02:10|734805.1|732805.1|734849|732849|734856.6|733346.4|734330.2|732805.1|30
1629270140000|2021-08-18 07:02:20|734854.7|732854.7|734920.5|732920.5|734935.6|733409.7|734369.7|732853|31
1629270150000|2021-08-18 07:02:30|734923.1|732923.1|734565.2|733565.2|735074.8|733575.9|734461.6|732923.1|35
1629270160000|2021-08-18 07:02:40|734566.1|733566.1|734554.6|733554.6|734566.6|733566.6|734554.6|733554.6|33
1629270170000|2021-08-18 07:02:50|734562.4|733562.4|734595.1|733595.1|734596.5|733596.5|734553.1|733553.1|33
1629270180000|2021-08-18 07:03:00|734595.6|733595.6|734570.6|733570.6|734624.5|733624.5|734570.6|733570.6|38
1629270190000|2021-08-18 07:03:10|734575.2|733575.2|734545.5|733545.5|735046.1|733602.8|734544.4|733046.1|37
1629270200000|2021-08-18 07:03:20|734544.3|733544.3|734616.8|733616.8|734616.8|733616.8|734520.8|733520.8|28
1629270210000|2021-08-18 07:03:30|734619.5|733619.5|734607.7|733607.7|735116.2|733634|734599.7|733112.1|33
1629270220000|2021-08-18 07:03:40|734602.9|733602.9|734380.7|733380.7|734958.7|733617.9|734349.6|732865.4|39
1629270230000|2021-08-18 07:03:50|734875.4|732875.4|734368.2|733368.2|734897.8|733382.5|734331.1|732851.8|39
1629270240000|2021-08-18 07:04:00|734414.2|733414.2|734521|733521|734525.3|733525.3|734410|733410|36
1629270250000|2021-08-18 07:04:10|734520.2|733520.2|734472|733472|734993.5|733521.5|734471.4|732957.5|32
1629270260000|2021-08-18 07:04:20|734473.1|733473.1|734459.9|733459.9|734949.7|733473.1|734446.2|732942|22
1629270270000|2021-08-18 07:04:30|734457.4|733457.4|734499.7|733499.7|734511.9|733511.9|734453.6|733453.6|25
1629270280000|2021-08-18 07:04:40|734512.9|733512.9|734513.8|733513.8|734522.2|733522.2|734509.9|733509.9|20
1629270290000|2021-08-18 07:04:50|734520.3|733520.3|734518.6|733518.6|735016.5|733528.7|734500.8|733005|26
1629270300000|2021-08-18 07:05:00|734516.1|733516.1|734462.9|733462.9|734518.3|733518.3|734462.9|733462.9|31
1629270310000|2021-08-18 07:05:10|734462.6|733462.6|734507.3|733507.3|734509.1|733509.1|734462.6|733462.6|27
1629270320000|2021-08-18 07:05:20|734504.4|733504.4|734421.5|733421.5|734506.4|733506.4|734421.5|733421.5|29
1629270330000|2021-08-18 07:05:30|734417.3|733417.3|734513|733513|734517.1|733517.1|734414.6|733414.6|32
1629270340000|2021-08-18 07:05:40|734515.4|733515.4|734460.3|733460.3|734516.7|733516.7|734456.9|733456.9|32
1629270350000|2021-08-18 07:05:50|734465.1|733465.1|734451.2|733451.2|734489.6|733489.6|734428.4|733428.4|37
1629270360000|2021-08-18 07:06:00|734439.5|733439.5|734525.3|733525.3|734525.3|733525.3|734431.3|733431.3|36
1629270370000|2021-08-18 07:06:10|734525|733525|734475|733475|734525|733525|734468.8|733468.8|36
1629270380000|2021-08-18 07:06:20|734472.2|733472.2|734447.5|733447.5|734478.1|733478.1|734442.3|733442.3|28
1629270390000|2021-08-18 07:06:30|734461.6|733461.6|734466.6|733466.6|734504.4|733504.4|734444.8|733444.8|35
1629270400000|2021-08-18 07:06:40|734468.5|733468.5|734552.6|733552.6|734556.9|733556.9|734467.6|733467.6|31
1629270410000|2021-08-18 07:06:50|734551.8|733551.8|734545.7|733545.7|734551.8|733551.8|734501|733501|33
1629270420000|2021-08-18 07:07:00|734527.8|733527.8|734531.5|733531.5|734566|733566|734520.3|733520.3|31
1629270430000|2021-08-18 07:07:10|734530.6|733530.6|734417.5|733417.5|734531.5|733531.5|734417.5|733417.5|34
1629270440000|2021-08-18 07:07:20|734420.9|733420.9|734386.2|733386.2|734426.3|733426.3|734377.1|733377.1|27
1629270450000|2021-08-18 07:07:30|734365.5|733365.5|734523.3|733523.3|734534.3|733534.3|734365.5|733365.5|28
1629270460000|2021-08-18 07:07:40|734529.6|733529.6|734566.4|733566.4|734568.1|733568.1|734525.3|733525.3|37
1629270470000|2021-08-18 07:07:50|734572.4|733572.4|734530.5|733530.5|734586.5|733586.5|734524.7|733524.7|30
1629270480000|2021-08-18 07:08:00|734535.8|733535.8|734532.2|733532.2|734557.3|733557.3|734515.7|733515.7|33
1629270490000|2021-08-18 07:08:10|734528.4|733528.4|734539.8|733539.8|734539.8|733539.8|734504.4|733504.4|27
1629270500000|2021-08-18 07:08:20|734543.2|733543.2|734561.8|733561.8|734575.4|733575.4|734543.2|733543.2|31
1629270510000|2021-08-18 07:08:30|734564.1|733564.1|734641.9|733641.9|734652.6|733652.6|734562.9|733562.9|36
1629270520000|2021-08-18 07:08:40|734644.1|733644.1|734565.6|733565.6|734644.1|733644.1|734565.6|733565.6|19
1629270530000|2021-08-18 07:08:50|734582.6|733582.6|734603.7|733603.7|734603.7|733603.7|734575.7|733575.7|14
1629270540000|2021-08-18 07:09:00|734602.9|733602.9|734623.8|733623.8|734625.7|733625.7|734580.7|733580.7|30
1629270550000|2021-08-18 07:09:10|734589.8|733589.8|734585.2|733585.2|734599.1|733599.1|734568.5|733568.5|32
1629270560000|2021-08-18 07:09:20|734561|733561|734530.5|733530.5|734561|733561|734496.4|733496.4|27
1629270570000|2021-08-18 07:09:30|734531.3|733531.3|734544.9|733544.9|734564|733564|734517.6|733517.6|31
1629270580000|2021-08-18 07:09:40|734547.6|733547.6|734589.7|733589.7|734600.7|733600.7|734533.2|733533.2|29
1629270590000|2021-08-18 07:09:50|734587.5|733587.5|734662.4|733662.4|734672.4|733672.4|734587.5|733587.5|26
1629270600000|2021-08-18 07:10:00|734656.9|733656.9|734688|733688|734695.8|733695.8|734656.9|733656.9|20
1629270610000|2021-08-18 07:10:10|734690.4|733690.4|734831.2|733831.2|734854.6|733854.6|734652.8|733652.8|36
1629270620000|2021-08-18 07:10:20|734833.1|733833.1|734822.3|733822.3|735355.2|733862.5|734797.5|733340.1|37
1629270630000|2021-08-18 07:10:30|734834.1|733834.1|734874.5|733874.5|735317.1|733884.8|734800.2|733310.3|35
1629270640000|2021-08-18 07:10:40|734890.6|733890.6|734836.4|733836.4|735363.8|733904|734835.2|733363.8|35
1629270650000|2021-08-18 07:10:50|734834.6|733834.6|734778.2|733778.2|734834.6|733834.6|734766.9|733766.9|31
1629270660000|2021-08-18 07:11:00|734772.4|733772.4|734792.2|733792.2|734808.4|733808.4|734770.9|733770.9|36
1629270670000|2021-08-18 07:11:10|734792.5|733792.5|734790|733790|734822.6|733822.6|734769.5|733769.5|31
1629270680000|2021-08-18 07:11:20|734793.9|733793.9|734776.6|733776.6|734803|733803|734771.9|733771.9|33
1629270690000|2021-08-18 07:11:30|734776.7|733776.7|734825.5|733825.5|734834.3|733834.3|734774.8|733774.8|34
1629270700000|2021-08-18 07:11:40|734824.4|733824.4|734831.4|733831.4|734833.9|733833.9|734814.3|733814.3|29
1629270710000|2021-08-18 07:11:50|734831|733831|734829.9|733829.9|734833.5|733833.5|734813.8|733813.8|33
1629270720000|2021-08-18 07:12:00|734829.6|733829.6|734999.9|733999.9|734999.9|733999.9|734829.6|733829.6|36
1629270730000|2021-08-18 07:12:10|735000.2|734000.2|735005.4|734005.4|735012.2|734012.2|734990.5|733990.5|36
1629270740000|2021-08-18 07:12:20|735035.2|734035.2|735112.6|734112.6|735158.4|734158.4|735013.1|734013.1|39
1629270750000|2021-08-18 07:12:30|735122.4|734122.4|735126.4|734126.4|735139.2|734139.2|735112.7|734112.7|39
1629270760000|2021-08-18 07:12:40|735129.7|734129.7|735108|734108|735151.2|734151.2|735106.8|734106.8|38
1629270770000|2021-08-18 07:12:50|735105.2|734105.2|735192.6|734192.6|735207.8|734207.8|735095.4|734095.4|36
1629270780000|2021-08-18 07:13:00|735240.2|734240.2|735240.4|734240.4|735248.6|734248.6|735214.9|734214.9|31
1629270790000|2021-08-18 07:13:10|735239.5|734239.5|735266.7|734266.7|735277|734277|735239.5|734239.5|25
1629270800000|2021-08-18 07:13:20|735267|734267|735268.9|734268.9|735287.2|734287.2|735231.3|734231.3|37
1629270810000|2021-08-18 07:13:30|735264.2|734264.2|735199.8|734199.8|735264.2|734264.2|735153.7|734153.7|36
1629270820000|2021-08-18 07:13:40|735200.1|734200.1|735299.8|734299.8|735323.1|734323.1|735200.1|734200.1|35
1629270830000|2021-08-18 07:13:50|735300.1|734300.1|735297.7|734297.7|735308.6|734308.6|735279.9|734279.9|37
1629270840000|2021-08-18 07:14:00|735294.8|734294.8|735278.5|734278.5|735320.5|734320.5|735278.5|734278.5|39
1629270850000|2021-08-18 07:14:10|735271.2|734271.2|735291.6|734291.6|735295.1|734295.1|735271.2|734271.2|31
1629270860000|2021-08-18 07:14:20|735170|734170|734994.2|733994.2|735170|734170|734994.2|733994.2|38
1629270870000|2021-08-18 07:14:30|734985|733985|735037.2|734037.2|735498.5|734040.8|734942.5|733449.8|36
1629270880000|2021-08-18 07:14:40|735037.4|734037.4|735090.6|734090.6|735657.1|734168.2|735037.4|733548.6|39
1629270890000|2021-08-18 07:14:50|735105.3|734105.3|734998|733998|735594.6|734119.4|734995.3|733551.4|33
1629270900000|2021-08-18 07:15:00|734997.1|733997.1|734985.7|733985.7|735477.4|733997.1|734909.1|733462.9|34
1629270910000|2021-08-18 07:15:10|734981.2|733981.2|735007.2|734007.2|735032.2|734032.2|734976.6|733976.6|35
1629270920000|2021-08-18 07:15:20|735020.3|734020.3|735013.8|734013.8|735035.4|734035.4|734896.7|733896.7|38
1629270930000|2021-08-18 07:15:30|735009.3|734009.3|734905.6|733905.6|735031.8|734031.8|734879.9|733879.9|38
1629270940000|2021-08-18 07:15:40|734906.1|733906.1|734916.9|733916.9|734919.8|733919.8|734876.2|733876.2|32
1629270950000|2021-08-18 07:15:50|734959.1|733959.1|735012.3|734012.3|735016.5|734016.5|734959.1|733959.1|33
1629270960000|2021-08-18 07:16:00|735012.1|734012.1|734998.2|733998.2|735014|734014|734933.7|733933.7|38
1629270970000|2021-08-18 07:16:10|734991.4|733991.4|735021.8|734021.8|735027|734027|734972.2|733972.2|36
1629270980000|2021-08-18 07:16:20|735022.4|734022.4|735010.6|734010.6|735036.6|734036.6|735005.2|734005.2|28
1629270990000|2021-08-18 07:16:30|735011.5|734011.5|735078.7|734078.7|735090.2|734090.2|735006.7|734006.7|33
1629271000000|2021-08-18 07:16:40|735092.3|734092.3|735068.1|734068.1|735092.3|734092.3|735068.1|734068.1|24
1629271010000|2021-08-18 07:16:50|735069.2|734069.2|735069|734069|735090.1|734090.1|735050.4|734050.4|34
1629271020000|2021-08-18 07:17:00|735069.1|734069.1|734951.9|733951.9|735069.6|734069.6|734935.8|733935.8|37
1629271030000|2021-08-18 07:17:10|734940.8|733940.8|734855.1|733855.1|734940.8|733940.8|734852|733852|33
1629271040000|2021-08-18 07:17:20|734851.5|733851.5|734884.1|733884.1|734884.1|733884.1|734851.5|733851.5|27
1629271050000|2021-08-18 07:17:30|734907.9|733907.9|734910.5|733910.5|734929.8|733929.8|734892.4|733892.4|32
1629271060000|2021-08-18 07:17:40|734903.9|733903.9|734922.8|733922.8|734923.2|733923.2|734902.6|733902.6|30
1629271070000|2021-08-18 07:17:50|734923.4|733923.4|734898.1|733898.1|734926.7|733926.7|734898.1|733898.1|35
1629271080000|2021-08-18 07:18:00|734889|733889|735069.1|734069.1|735090.6|734090.6|734889|733889|38
1629271090000|2021-08-18 07:18:10|735072.3|734072.3|735141.8|734141.8|735141.8|734141.8|735068.2|734068.2|35
1629271100000|2021-08-18 07:18:20|735145.5|734145.5|735124.6|734124.6|735157.8|734157.8|735123.5|734123.5|35
1629271110000|2021-08-18 07:18:30|735123.4|734123.4|735119.5|734119.5|735143.6|734143.6|735112|734112|25
1629271120000|2021-08-18 07:18:40|735112.7|734112.7|735044.9|734044.9|735112.7|734112.7|735024.2|734024.2|32
1629271130000|2021-08-18 07:18:50|735045.6|734045.6|734980.4|733980.4|735045.6|734045.6|734974.7|733974.7|35
1629271140000|2021-08-18 07:19:00|734983|733983|735023.8|734023.8|735024.2|734024.2|734983|733983|33
1629271150000|2021-08-18 07:19:10|735023|734023|734983.3|733983.3|735023|734023|734958|733958|36
1629271160000|2021-08-18 07:19:20|734984.1|733984.1|734994.7|733994.7|734998.1|733998.1|734969.7|733969.7|34
1629271170000|2021-08-18 07:19:30|734994.1|733994.1|734983.2|733983.2|735001.8|734001.8|734977.3|733977.3|33
1629271180000|2021-08-18 07:19:40|734980.5|733980.5|734990|733990|734993.9|733993.9|734975.7|733975.7|26
1629271190000|2021-08-18 07:19:50|734985.8|733985.8|735005.5|734005.5|735014.9|734014.9|734983.9|733983.9|30
1629271200000|2021-08-18 07:20:00|735006.9|734006.9|735080.6|734080.6|735081.9|734081.9|735006.9|734006.9|38
1629271210000|2021-08-18 07:20:10|735077.9|734077.9|735129|734129|735129|734129|735077.9|734077.9|35
1629271220000|2021-08-18 07:20:20|735127.6|734127.6|735123.9|734123.9|735127.6|734127.6|735102.1|734102.1|31
1629271230000|2021-08-18 07:20:30|735128|734128|735117.3|734117.3|735132|734132|735109.9|734109.9|32
1629271240000|2021-08-18 07:20:40|735119.9|734119.9|735168.5|734168.5|735173.6|734173.6|735073.8|734073.8|31
1629271250000|2021-08-18 07:20:50|735177.3|734177.3|735135.7|734135.7|735177.3|734177.3|735063.7|734063.7|38
1629271260000|2021-08-18 07:21:00|735136.7|734136.7|735123|734123|735142.9|734142.9|735122.5|734122.5|32
1629271270000|2021-08-18 07:21:10|735122|734122|735154.5|734154.5|735165.8|734165.8|735122|734122|38
1629271280000|2021-08-18 07:21:20|735153.4|734153.4|735058.9|734058.9|735153.4|734153.4|735056.2|734056.2|39
1629271290000|2021-08-18 07:21:30|735054.4|734054.4|735099.7|734099.7|735099.7|734099.7|735054|734054|38
1629271300000|2021-08-18 07:21:40|735108.6|734108.6|735055.1|734055.1|735113.9|734113.9|735048.3|734048.3|36
1629271310000|2021-08-18 07:21:50|735056.6|734056.6|735060.9|734060.9|735071.4|734071.4|735052.1|734052.1|36
1629271320000|2021-08-18 07:22:00|735070.1|734070.1|735080.9|734080.9|735088.1|734088.1|735050.6|734050.6|36
1629271330000|2021-08-18 07:22:10|735084.3|734084.3|735127.5|734127.5|735132.4|734132.4|735083|734083|32
1629271340000|2021-08-18 07:22:20|735133.6|734133.6|735132.2|734132.2|735140.2|734140.2|735118.6|734118.6|30
1629271350000|2021-08-18 07:22:30|735137|734137|735174.5|734174.5|735181.5|734181.5|735129.1|734129.1|37
1629271360000|2021-08-18 07:22:40|735170.1|734170.1|735156.8|734156.8|735175.9|734175.9|735126.2|734126.2|34
1629271370000|2021-08-18 07:22:50|735154.2|734154.2|735108.2|734108.2|735160.5|734160.5|735104.4|734104.4|35
1629271380000|2021-08-18 07:23:00|735113.7|734113.7|735117.3|734117.3|735138.3|734138.3|735101.6|734101.6|34
1629271390000|2021-08-18 07:23:10|735117.6|734117.6|735167.5|734167.5|735232.4|734232.4|735114.9|734114.9|34
1629271400000|2021-08-18 07:23:20|735166.7|734166.7|735164.3|734164.3|735221.5|734221.5|735162|734162|38
1629271410000|2021-08-18 07:23:30|735169.1|734169.1|735156.6|734156.6|735177.3|734177.3|735156.6|734156.6|34
1629271420000|2021-08-18 07:23:40|735159.5|734159.5|735135.5|734135.5|735162.9|734162.9|735120.7|734120.7|38
1629271430000|2021-08-18 07:23:50|735129.2|734129.2|735111.7|734111.7|735137.1|734137.1|735100.9|734100.9|32
1629271440000|2021-08-18 07:24:00|735110.9|734110.9|735115.5|734115.5|735119.2|734119.2|735103.7|734103.7|34
1629271450000|2021-08-18 07:24:10|735115.7|734115.7|735079.5|734079.5|735116|734116|735077.4|734077.4|38
1629271460000|2021-08-18 07:24:20|735080.5|734080.5|735064.4|734064.4|735089.5|734089.5|735059|734059|37
1629271470000|2021-08-18 07:24:30|735065.2|734065.2|735073.5|734073.5|735073.5|734073.5|735060.8|734060.8|30
1629271480000|2021-08-18 07:24:40|735066.9|734066.9|735081.2|734081.2|735083.2|734083.2|735060.3|734060.3|32
1629271490000|2021-08-18 07:24:50|735080.9|734080.9|735081.6|734081.6|735090.8|734090.8|735073|734073|28
1629271500000|2021-08-18 07:25:00|735078|734078|735076.2|734076.2|735083.8|734083.8|735066.9|734066.9|28
1629271510000|2021-08-18 07:25:10|735083|734083|735055.6|734055.6|735084.2|734084.2|735040|734040|35
1629271520000|2021-08-18 07:25:20|735074.8|734074.8|735110.3|734110.3|735132.6|734132.6|735063.8|734063.8|36
1629271530000|2021-08-18 07:25:30|735121.7|734121.7|735064.5|734064.5|735126.5|734126.5|735059.9|734059.9|34
1629271540000|2021-08-18 07:25:40|735066.1|734066.1|735120.7|734120.7|735142.1|734142.1|735064.9|734064.9|31
1629271550000|2021-08-18 07:25:50|735121.9|734121.9|735133|734133|735133.7|734133.7|735121.9|734121.9|25
1629271560000|2021-08-18 07:26:00|735132.1|734132.1|735155.8|734155.8|735170.7|734170.7|735122|734122|32
1629271570000|2021-08-18 07:26:10|735152.5|734152.5|735133.1|734133.1|735173.1|734173.1|735133.1|734133.1|38
1629271580000|2021-08-18 07:26:20|735135.1|734135.1|735175.2|734175.2|735175.2|734175.2|735125.2|734125.2|38
1629271590000|2021-08-18 07:26:30|735172|734172|735159.6|734159.6|735175.4|734175.4|735143.8|734143.8|30
1629271600000|2021-08-18 07:26:40|735147.1|734147.1|735153.4|734153.4|735162.8|734162.8|735147.1|734147.1|30
1629271610000|2021-08-18 07:26:50|735146.8|734146.8|735166.2|734166.2|735174.2|734174.2|735146.8|734146.8|34
1629271620000|2021-08-18 07:27:00|735164.9|734164.9|735157.1|734157.1|735177.4|734177.4|735156.3|734156.3|30
1629271630000|2021-08-18 07:27:10|735156.9|734156.9|735156.7|734156.7|735182.3|734182.3|735144.2|734144.2|34
1629271640000|2021-08-18 07:27:20|735148.7|734148.7|735163.5|734163.5|735180.3|734180.3|735141.9|734141.9|33
1629271650000|2021-08-18 07:27:30|735161.5|734161.5|735166.7|734166.7|735176|734176|735156.9|734156.9|18
1629271660000|2021-08-18 07:27:40|735163|734163|735167.2|734167.2|735175.9|734175.9|735159.5|734159.5|23
1629271670000|2021-08-18 07:27:50|735165.6|734165.6|735160.4|734160.4|735173.1|734173.1|735160.4|734160.4|24
1629271680000|2021-08-18 07:28:00|735155.4|734155.4|735154|734154|735170.6|734170.6|735103.6|734103.6|33
1629271690000|2021-08-18 07:28:10|735157|734157|735065.7|734065.7|735163.5|734163.5|735065.7|734065.7|31
1629271700000|2021-08-18 07:28:20|735081.9|734081.9|735055.1|734055.1|735081.9|734081.9|735054.5|734054.5|36
1629271710000|2021-08-18 07:28:30|735054.6|734054.6|735066|734066|735068.4|734068.4|735049.4|734049.4|34
1629271720000|2021-08-18 07:28:40|735061.1|734061.1|735065|734065|735071.2|734071.2|735056.5|734056.5|26
1629271730000|2021-08-18 07:28:50|735018.6|734018.6|735069.2|734069.2|735069.2|734069.2|735015.7|734015.7|34
1629271740000|2021-08-18 07:29:00|735067.3|734067.3|735022.2|734022.2|735073.7|734073.7|735022.2|734022.2|35
1629271750000|2021-08-18 07:29:10|735021.3|734021.3|735010.7|734010.7|735040.7|734040.7|735010.7|734010.7|36
1629271760000|2021-08-18 07:29:20|735013.9|734013.9|734995|733995|735028.1|734028.1|734991.6|733991.6|24
1629271770000|2021-08-18 07:29:30|735026.9|734026.9|735062.9|734062.9|735062.9|734062.9|734984.6|733984.6|27
1629271780000|2021-08-18 07:29:40|735082.5|734082.5|735048|734048|735094|734094|735048|734048|38
1629271790000|2021-08-18 07:29:50|735054.3|734054.3|735045.7|734045.7|735056|734056|735043|734043|33
1629271800000|2021-08-18 07:30:00|735048.2|734048.2|735054.7|734054.7|735081.7|734081.7|735042.7|734042.7|37
1629271810000|2021-08-18 07:30:10|735057.2|734057.2|735050.3|734050.3|735063.6|734063.6|735050.3|734050.3|26
1629271820000|2021-08-18 07:30:20|735050.6|734050.6|735105.9|734105.9|735168.1|734168.1|735049.3|734049.3|29
1629271830000|2021-08-18 07:30:30|735098.6|734098.6|735083.4|734083.4|735107|734107|735075.4|734075.4|31
1629271840000|2021-08-18 07:30:40|735069.9|734069.9|735073|734073|735105.7|734105.7|735066.8|734066.8|34
1629271850000|2021-08-18 07:30:50|735066.1|734066.1|735083.5|734083.5|735089|734089|735066.1|734066.1|23
1629271860000|2021-08-18 07:31:00|735082.6|734082.6|735006.6|734006.6|735082.6|734082.6|735002.7|734002.7|32
1629271870000|2021-08-18 07:31:10|735013|734013|735032.9|734032.9|735044.7|734044.7|734997.1|733997.1|36
1629271880000|2021-08-18 07:31:20|735053.1|734053.1|735106.7|734106.7|735110.7|734110.7|735046.9|734046.9|32
1629271890000|2021-08-18 07:31:30|735105.2|734105.2|735110.2|734110.2|735127.4|734127.4|735097.9|734097.9|36
1629271900000|2021-08-18 07:31:40|735110.6|734110.6|735083.6|734083.6|735120.9|734120.9|735073.4|734073.4|35
1629271910000|2021-08-18 07:31:50|735088|734088|735077.8|734077.8|735092|734092|735063.4|734063.4|33
1629271920000|2021-08-18 07:32:00|735079.9|734079.9|735041.2|734041.2|735082.2|734082.2|735041.2|734041.2|25
1629271930000|2021-08-18 07:32:10|735044.9|734044.9|735090.6|734090.6|735091.2|734091.2|735042.7|734042.7|28
1629271940000|2021-08-18 07:32:20|735092.5|734092.5|735111.3|734111.3|735144.2|734144.2|735092.5|734092.5|34
1629271950000|2021-08-18 07:32:30|735109.4|734109.4|735115.1|734115.1|735127.5|734127.5|735102.6|734102.6|37
1629271960000|2021-08-18 07:32:40|735115.8|734115.8|735078.4|734078.4|735117.6|734117.6|735074.2|734074.2|35
1629271970000|2021-08-18 07:32:50|735085.5|734085.5|735102.9|734102.9|735109|734109|735068.3|734068.3|36
1629271980000|2021-08-18 07:33:00|735103|734103|735162.4|734162.4|735162.4|734162.4|735103|734103|34
1629271990000|2021-08-18 07:33:10|735156.4|734156.4|735157.8|734157.8|735175.4|734175.4|735136.9|734136.9|32
1629272000000|2021-08-18 07:33:20|735157.7|734157.7|735136.6|734136.6|735157.7|734157.7|735124.7|734124.7|32
1629272010000|2021-08-18 07:33:30|735136.4|734136.4|735126.2|734126.2|735138.1|734138.1|735109.2|734109.2|31
1629272020000|2021-08-18 07:33:40|735128|734128|735121.8|734121.8|735148.1|734148.1|735115.7|734115.7|33
1629272030000|2021-08-18 07:33:50|735121.1|734121.1|735120.6|734120.6|735125.1|734125.1|735114.9|734114.9|27
1629272040000|2021-08-18 07:34:00|735123.2|734123.2|735123.5|734123.5|735133|734133|735102.1|734102.1|35
1629272050000|2021-08-18 07:34:10|735124.9|734124.9|735068.1|734068.1|735125.3|734125.3|735067.7|734067.7|32
1629272060000|2021-08-18 07:34:20|735067.6|734067.6|735055.2|734055.2|735069.8|734069.8|735037.4|734037.4|28
1629272070000|2021-08-18 07:34:30|735060.6|734060.6|735086.1|734086.1|735099.4|734099.4|735060.6|734060.6|32
1629272080000|2021-08-18 07:34:40|735085|734085|735055.1|734055.1|735085.4|734085.4|735054.6|734054.6|33
1629272090000|2021-08-18 07:34:50|735061.3|734061.3|735046|734046|735061.3|734061.3|735035.8|734035.8|37
1629272100000|2021-08-18 07:35:00|735043.5|734043.5|735057.4|734057.4|735063.2|734063.2|735043.5|734043.5|31
1629272110000|2021-08-18 07:35:10|735058|734058|735066.4|734066.4|735069.8|734069.8|735055.4|734055.4|25
1629272120000|2021-08-18 07:35:20|735064.8|734064.8|735088.4|734088.4|735090.5|734090.5|735063.7|734063.7|23
1629272130000|2021-08-18 07:35:30|735087.8|734087.8|735085.9|734085.9|735102|734102|735062.4|734062.4|35
1629272140000|2021-08-18 07:35:40|735085.7|734085.7|735089.7|734089.7|735107.1|734107.1|735075.3|734075.3|33
1629272150000|2021-08-18 07:35:50|735093.6|734093.6|735086.1|734086.1|735114.5|734114.5|735083.3|734083.3|38
1629272160000|2021-08-18 07:36:00|735084|734084|735084.4|734084.4|735097.7|734097.7|735082|734082|31
1629272170000|2021-08-18 07:36:10|735084.2|734084.2|735085.9|734085.9|735094.3|734094.3|735083.3|734083.3|18
1629272180000|2021-08-18 07:36:20|735086.5|734086.5|735118.3|734118.3|735128.4|734128.4|735086.3|734086.3|26
1629272190000|2021-08-18 07:36:30|735120.3|734120.3|735122.8|734122.8|735142.5|734142.5|735119.4|734119.4|31
1629272200000|2021-08-18 07:36:40|735122.6|734122.6|735061|734061|735127.4|734127.4|735052.4|734052.4|36
1629272210000|2021-08-18 07:36:50|735061.3|734061.3|735100.5|734100.5|735100.5|734100.5|735059.8|734059.8|29
1629272220000|2021-08-18 07:37:00|735103|734103|735193.5|734193.5|735227.8|734227.8|735092.3|734092.3|36
1629272230000|2021-08-18 07:37:10|735194.1|734194.1|735202.9|734202.9|735238.5|734238.5|735187.2|734187.2|29
1629272240000|2021-08-18 07:37:20|735203.4|734203.4|735193.7|734193.7|735206|734206|735185.5|734185.5|26
1629272250000|2021-08-18 07:37:30|735190.3|734190.3|735105.2|734105.2|735194.7|734194.7|735104.8|734104.8|34
1629272260000|2021-08-18 07:37:40|735085|734085|735055.6|734055.6|735095|734095|735048.5|734048.5|34
1629272270000|2021-08-18 07:37:50|735054.4|734054.4|735040.3|734040.3|735054.4|734054.4|735024|734024|33
1629272280000|2021-08-18 07:38:00|735042.4|734042.4|735084.3|734084.3|735084.3|734084.3|735037.9|734037.9|36
1629272290000|2021-08-18 07:38:10|735074.3|734074.3|735068.7|734068.7|735085.1|734085.1|735067.5|734067.5|34
1629272300000|2021-08-18 07:38:20|735067.8|734067.8|735065.4|734065.4|735085.9|734085.9|735062.3|734062.3|31
1629272310000|2021-08-18 07:38:30|735065.9|734065.9|735088.1|734088.1|735090.3|734090.3|735059.6|734059.6|33
1629272320000|2021-08-18 07:38:40|735086.6|734086.6|735074.9|734074.9|735104.3|734104.3|735072.7|734072.7|28
1629272330000|2021-08-18 07:38:50|735075.2|734075.2|735068.3|734068.3|735084.7|734084.7|735068.3|734068.3|32
1629272340000|2021-08-18 07:39:00|735070.7|734070.7|735063.6|734063.6|735079.2|734079.2|735058.9|734058.9|33
1629272350000|2021-08-18 07:39:10|735067.4|734067.4|735064.1|734064.1|735072.5|734072.5|735055.8|734055.8|36
1629272360000|2021-08-18 07:39:20|735063.1|734063.1|735049.1|734049.1|735067.2|734067.2|735046.4|734046.4|39
1629272370000|2021-08-18 07:39:30|735046.5|734046.5|735054.3|734054.3|735070.1|734070.1|735046.4|734046.4|30
1629272380000|2021-08-18 07:39:40|735051|734051|735052.8|734052.8|735065.4|734065.4|735051|734051|28
1629272390000|2021-08-18 07:39:50|735063.8|734063.8|735066.9|734066.9|735079.9|734079.9|735061.6|734061.6|29
1629272400000|2021-08-18 07:40:00|735067.7|734067.7|735081.1|734081.1|735089.4|734089.4|735060.4|734060.4|32
1629272410000|2021-08-18 07:40:10|735083.2|734083.2|735097.6|734097.6|735124.7|734124.7|735083.2|734083.2|32
1629272420000|2021-08-18 07:40:20|735096.6|734096.6|735101.9|734101.9|735107.4|734107.4|735088.5|734088.5|29
1629272430000|2021-08-18 07:40:30|735101.5|734101.5|735094.9|734094.9|735107.3|734107.3|735094.9|734094.9|28
1629272440000|2021-08-18 07:40:40|735104.6|734104.6|735101.9|734101.9|735105.3|734105.3|735094.4|734094.4|23
1629272450000|2021-08-18 07:40:50|735102.2|734102.2|735104.6|734104.6|735109.5|734109.5|735102.2|734102.2|17
1629272460000|2021-08-18 07:41:00|735101.8|734101.8|735105.1|734105.1|735131.5|734131.5|735100.8|734100.8|23
1629272470000|2021-08-18 07:41:10|735105.3|734105.3|735103.8|734103.8|735108.8|734108.8|735103.8|734103.8|23
1629272480000|2021-08-18 07:41:20|735103.9|734103.9|735098.2|734098.2|735113|734113|735091.6|734091.6|26
1629272490000|2021-08-18 07:41:30|735106.2|734106.2|735079.7|734079.7|735112.3|734112.3|735077.4|734077.4|25
1629272500000|2021-08-18 07:41:40|735080.1|734080.1|735100.1|734100.1|735106.3|734106.3|735079.2|734079.2|25
1629272510000|2021-08-18 07:41:50|735102.6|734102.6|735105.8|734105.8|735107.4|734107.4|735097.6|734097.6|31
1629272520000|2021-08-18 07:42:00|735108.7|734108.7|735109.9|734109.9|735110.1|734110.1|735105.7|734105.7|14
1629272530000|2021-08-18 07:42:10|735107.2|734107.2|735098.6|734098.6|735112.5|734112.5|735092.2|734092.2|20
1629272540000|2021-08-18 07:42:20|735094.9|734094.9|735096.7|734096.7|735112.9|734112.9|735088.4|734088.4|28
1629272550000|2021-08-18 07:42:30|735096.1|734096.1|735112.6|734112.6|735112.6|734112.6|735094.4|734094.4|24
1629272560000|2021-08-18 07:42:40|735113.9|734113.9|735110.9|734110.9|735115.6|734115.6|735109.1|734109.1|19
1629272570000|2021-08-18 07:42:50|735113|734113|735159.3|734159.3|735183.1|734183.1|735111.7|734111.7|31
1629272580000|2021-08-18 07:43:00|735160|734160|735159.1|734159.1|735171.1|734171.1|735150.1|734150.1|31
1629272590000|2021-08-18 07:43:10|735155.4|734155.4|735159.8|734159.8|735215.5|734215.5|735154.4|734154.4|37
1629272600000|2021-08-18 07:43:20|735158.7|734158.7|735149.5|734149.5|735163.8|734163.8|735149.4|734149.4|23
1629272610000|2021-08-18 07:43:30|735151.4|734151.4|735160.3|734160.3|735166.5|734166.5|735151.4|734151.4|14
1629272620000|2021-08-18 07:43:40|735162.1|734162.1|735166.7|734166.7|735173.3|734173.3|735159.1|734159.1|24
1629272630000|2021-08-18 07:43:50|735173.1|734173.1|735142.6|734142.6|735173.4|734173.4|735138.3|734138.3|29
1629272640000|2021-08-18 07:44:00|735140.5|734140.5|735156.7|734156.7|735162.8|734162.8|735140.5|734140.5|33
1629272650000|2021-08-18 07:44:10|735157.6|734157.6|735134.2|734134.2|735164.5|734164.5|735132.5|734132.5|27
1629272660000|2021-08-18 07:44:20|735133.9|734133.9|735081.3|734081.3|735142.9|734142.9|735078.8|734078.8|30
1629272670000|2021-08-18 07:44:30|735085.9|734085.9|735043.3|734043.3|735094.3|734094.3|735029|734029|30
1629272680000|2021-08-18 07:44:40|735040.7|734040.7|735085.9|734085.9|735087.4|734087.4|735040.7|734040.7|33
1629272690000|2021-08-18 07:44:50|735085.5|734085.5|735126.6|734126.6|735128.2|734128.2|735074.4|734074.4|28
1629272700000|2021-08-18 07:45:00|735124.5|734124.5|735129.3|734129.3|735131.3|734131.3|735112.2|734112.2|35
1629272710000|2021-08-18 07:45:10|735120|734120|735118.2|734118.2|735136.6|734136.6|735116.4|734116.4|27
1629272720000|2021-08-18 07:45:20|735129.7|734129.7|735139.7|734139.7|735154.8|734154.8|735115.5|734115.5|32
1629272730000|2021-08-18 07:45:30|735140|734140|735144.2|734144.2|735161.4|734161.4|735140|734140|26
1629272740000|2021-08-18 07:45:40|735145.1|734145.1|735114.4|734114.4|735154.7|734154.7|735111.5|734111.5|26
1629272750000|2021-08-18 07:45:50|735113|734113|735173.5|734173.5|735174.1|734174.1|735105.4|734105.4|29
1629272760000|2021-08-18 07:46:00|735177.6|734177.6|735178.8|734178.8|735182.2|734182.2|735170.9|734170.9|15
1629272770000|2021-08-18 07:46:10|735177.2|734177.2|735176.6|734176.6|735182|734182|735166.7|734166.7|20
1629272780000|2021-08-18 07:46:20|735176.2|734176.2|735201.6|734201.6|735216.2|734216.2|735176.2|734176.2|27
1629272790000|2021-08-18 07:46:30|735207.7|734207.7|735205.1|734205.1|735215.3|734215.3|735201.2|734201.2|31
1629272800000|2021-08-18 07:46:40|735204|734204|735173.8|734173.8|735211.5|734211.5|735173.3|734173.3|30
1629272810000|2021-08-18 07:46:50|735185.4|734185.4|735166.1|734166.1|735185.4|734185.4|735165.6|734165.6|21
1629272820000|2021-08-18 07:47:00|735168.1|734168.1|735167.9|734167.9|735179.1|734179.1|735165.2|734165.2|18
1629272830000|2021-08-18 07:47:10|735167.3|734167.3|735184.8|734184.8|735188.5|734188.5|735167.3|734167.3|27
1629272840000|2021-08-18 07:47:20|735177.8|734177.8|735184.2|734184.2|735188.3|734188.3|735160.5|734160.5|28
1629272850000|2021-08-18 07:47:30|735175.1|734175.1|735183.2|734183.2|735184.3|734184.3|735170.7|734170.7|24
1629272860000|2021-08-18 07:47:40|735181.5|734181.5|735173.5|734173.5|735181.5|734181.5|735171.5|734171.5|14
1629272870000|2021-08-18 07:47:50|735173.9|734173.9|735172.6|734172.6|735183.1|734183.1|735172.6|734172.6|8
1629272880000|2021-08-18 07:48:00|735173.7|734173.7|735183.8|734183.8|735201.7|734201.7|735170.4|734170.4|17
1629272890000|2021-08-18 07:48:10|735185.2|734185.2|735182.2|734182.2|735197.2|734197.2|735182.2|734182.2|18
1629272900000|2021-08-18 07:48:20|735181.8|734181.8|735188.7|734188.7|735191.9|734191.9|735177.3|734177.3|23
1629272910000|2021-08-18 07:48:30|735186.9|734186.9|735174.7|734174.7|735194.9|734194.9|735171.2|734171.2|28
1629272920000|2021-08-18 07:48:40|735174|734174|735178.1|734178.1|735188.2|734188.2|735170.9|734170.9|32
1629272930000|2021-08-18 07:48:50|735184.9|734184.9|735196|734196|735203.2|734203.2|735175.8|734175.8|23
1629272940000|2021-08-18 07:49:00|735191.3|734191.3|735243.7|734243.7|735248.5|734248.5|735184.1|734184.1|25
1629272950000|2021-08-18 07:49:10|735239.9|734239.9|735218.1|734218.1|735239.9|734239.9|735209.5|734209.5|33
1629272960000|2021-08-18 07:49:20|735216.3|734216.3|735245.1|734245.1|735259.3|734259.3|735216.3|734216.3|31
1629272970000|2021-08-18 07:49:30|735258|734258|735286.5|734286.5|735289.5|734289.5|735242.3|734242.3|31
1629272980000|2021-08-18 07:49:40|735285.7|734285.7|735289.2|734289.2|735295.4|734295.4|735282|734282|32
1629272990000|2021-08-18 07:49:50|735286.5|734286.5|735329|734329|735335.2|734335.2|735271.5|734271.5|37
1629273000000|2021-08-18 07:50:00|735345.8|734345.8|735420.1|734420.1|735431.9|734431.9|735345.8|734345.8|35
1629273010000|2021-08-18 07:50:10|735410.3|734410.3|735420.6|734420.6|735437.7|734437.7|735410.2|734410.2|25
1629273020000|2021-08-18 07:50:20|735419.2|734419.2|735445.2|734445.2|735446.5|734446.5|735419.2|734419.2|23
1629273030000|2021-08-18 07:50:30|735444.5|734444.5|735480.1|734480.1|735481.4|734481.4|735442.8|734442.8|33
1629273040000|2021-08-18 07:50:40|735485.2|734485.2|735463.1|734463.1|735515.7|734515.7|735448|734448|31
1629273050000|2021-08-18 07:50:50|735463.2|734463.2|735455|734455|735470.9|734470.9|735440.1|734440.1|25
1629273060000|2021-08-18 07:51:00|735454.5|734454.5|735429.2|734429.2|735466.4|734466.4|735422.1|734422.1|28
1629273070000|2021-08-18 07:51:10|735429.7|734429.7|735413.1|734413.1|735470.7|734470.7|735413.1|734413.1|31
1629273080000|2021-08-18 07:51:20|735415.2|734415.2|735426.2|734426.2|735436.3|734436.3|735402.1|734402.1|37
1629273090000|2021-08-18 07:51:30|735434|734434|735435.6|734435.6|735436.6|734436.6|735426.1|734426.1|19
1629273100000|2021-08-18 07:51:40|735433.3|734433.3|735449.4|734449.4|735449.4|734449.4|735430.8|734430.8|17
1629273110000|2021-08-18 07:51:50|735447.9|734447.9|735450.5|734450.5|735450.5|734450.5|735444.2|734444.2|18
1629273120000|2021-08-18 07:52:00|735448.9|734448.9|735470.1|734470.1|735473.3|734473.3|735448.9|734448.9|28
1629273130000|2021-08-18 07:52:10|735469.2|734469.2|735503.7|734503.7|735506.1|734506.1|735467.5|734467.5|22
1629273140000|2021-08-18 07:52:20|735499.7|734499.7|735504.4|734504.4|735506.2|734506.2|735499.7|734499.7|13
1629273150000|2021-08-18 07:52:30|735503.6|734503.6|735503.8|734503.8|735510.3|734510.3|735503.1|734503.1|14
1629273160000|2021-08-18 07:52:40|735506.2|734506.2|735506.3|734506.3|735506.6|734506.6|735502.6|734502.6|12
1629273170000|2021-08-18 07:52:50|735506|734506|735607.9|734607.9|735621.3|734621.3|735506|734506|24
1629273180000|2021-08-18 07:53:00|735605.7|734605.7|735602.3|734602.3|735651|734651|735581.5|734581.5|36
1629273190000|2021-08-18 07:53:10|735602.7|734602.7|735608|734608|735616.6|734616.6|735600.6|734600.6|20
1629273200000|2021-08-18 07:53:20|735614.6|734614.6|735627.7|734627.7|735643.7|734643.7|735610.2|734610.2|24
1629273210000|2021-08-18 07:53:30|735632.8|734632.8|735648.9|734648.9|735648.9|734648.9|735622.7|734622.7|21
1629273220000|2021-08-18 07:53:40|735636|734636|735644.1|734644.1|735644.4|734644.4|735624.5|734624.5|30
1629273230000|2021-08-18 07:53:50|735634.8|734634.8|735657|734657|735657|734657|735634.6|734634.6|25
1629273240000|2021-08-18 07:54:00|735652.3|734652.3|735668|734668|735691|734691|735652.3|734652.3|35
1629273250000|2021-08-18 07:54:10|735675.6|734675.6|735674.5|734674.5|735675.6|734675.6|735659.2|734659.2|21
1629273260000|2021-08-18 07:54:20|735672.1|734672.1|735649.1|734649.1|735673.9|734673.9|735645.9|734645.9|32
1629273270000|2021-08-18 07:54:30|735649.5|734649.5|735646.3|734646.3|735655.2|734655.2|735645|734645|30
1629273280000|2021-08-18 07:54:40|735647.8|734647.8|735588.4|734588.4|735649|734649|735575.9|734575.9|27
1629273290000|2021-08-18 07:54:50|735589.7|734589.7|735572.2|734572.2|735599.5|734599.5|735570.8|734570.8|27
1629273300000|2021-08-18 07:55:00|735576.4|734576.4|735587.3|734587.3|735591.3|734591.3|735564.6|734564.6|26
1629273310000|2021-08-18 07:55:10|735586.1|734586.1|735599.7|734599.7|735601.9|734601.9|735582.2|734582.2|23
1629273320000|2021-08-18 07:55:20|735597.6|734597.6|735648.5|734648.5|735648.5|734648.5|735596.6|734596.6|28
1629273330000|2021-08-18 07:55:30|735652.4|734652.4|735685.7|734685.7|735709.7|734709.7|735652.4|734652.4|33
1629273340000|2021-08-18 07:55:40|735689.5|734689.5|735693.1|734693.1|735693.7|734693.7|735667.1|734667.1|25
1629273350000|2021-08-18 07:55:50|735694.7|734694.7|735680.2|734680.2|735697.7|734697.7|735676.3|734676.3|30
1629273360000|2021-08-18 07:56:00|735681.3|734681.3|735685.7|734685.7|735687.5|734687.5|735664|734664|32
1629273370000|2021-08-18 07:56:10|735682.2|734682.2|735683.5|734683.5|735699.1|734699.1|735636.3|734636.3|29
1629273380000|2021-08-18 07:56:20|735683.7|734683.7|735688.6|734688.6|735694.5|734694.5|735658.9|734658.9|33
1629273390000|2021-08-18 07:56:30|735686.3|734686.3|735695.6|734695.6|735708|734708|735683.9|734683.9|26
1629273400000|2021-08-18 07:56:40|735695|734695|735697.1|734697.1|735704.8|734704.8|735695|734695|16
1629273410000|2021-08-18 07:56:50|735699.9|734699.9|735705.6|734705.6|735721.5|734721.5|735686.6|734686.6|28
1629273420000|2021-08-18 07:57:00|735702.7|734702.7|735727.3|734727.3|735736.1|734736.1|735701|734701|31
1629273430000|2021-08-18 07:57:10|735730.6|734730.6|735762.2|734762.2|735762.7|734762.7|735726.2|734726.2|32
1629273440000|2021-08-18 07:57:20|735757.7|734757.7|735759.3|734759.3|735765.2|734765.2|735745.1|734745.1|29
1629273450000|2021-08-18 07:57:30|735761.8|734761.8|735728.1|734728.1|735765.6|734765.6|735728.1|734728.1|33
1629273460000|2021-08-18 07:57:40|735741.3|734741.3|735731.3|734731.3|735754.3|734754.3|735697|734697|31
1629273470000|2021-08-18 07:57:50|735742.5|734742.5|735738.3|734738.3|735779.8|734779.8|735724.3|734724.3|34
1629273480000|2021-08-18 07:58:00|735735|734735|735747.9|734747.9|735782.6|734782.6|735734.5|734734.5|33
1629273490000|2021-08-18 07:58:10|735746.5|734746.5|735769.7|734769.7|735776.7|734776.7|735744|734744|31
1629273500000|2021-08-18 07:58:20|735766.4|734766.4|735771.6|734771.6|735778.6|734778.6|735764.9|734764.9|24
1629273510000|2021-08-18 07:58:30|735772.8|734772.8|735772.8|734772.8|735778.6|734778.6|735769.3|734769.3|15
1629273520000|2021-08-18 07:58:40|735772.7|734772.7|735765.3|734765.3|735797.2|734797.2|735760.6|734760.6|24
1629273530000|2021-08-18 07:58:50|735759.3|734759.3|735759.6|734759.6|735774.5|734774.5|735757.4|734757.4|26
1629273540000|2021-08-18 07:59:00|735762.1|734762.1|735774.2|734774.2|735795|734795|735646.8|734646.8|38
1629273550000|2021-08-18 07:59:10|735787|734787|735743.3|734743.3|735797.8|734797.8|735743.3|734743.3|28
1629273560000|2021-08-18 07:59:20|735747.5|734747.5|735748.8|734748.8|735757.3|734757.3|735734.5|734734.5|20
1629273570000|2021-08-18 07:59:30|735747.4|734747.4|735745.8|734745.8|735757.7|734757.7|735740.2|734740.2|21
1629273580000|2021-08-18 07:59:40|735750.2|734750.2|735746.8|734746.8|735757|734757|735693.2|734693.2|33
1629273590000|2021-08-18 07:59:50|735748.9|734748.9|735767.2|734767.2|735770.9|734770.9|735741.1|734741.1|35
1629273600000|2021-08-18 08:00:00|735766.6|734766.6|735749.8|734749.8|735794.5|734794.5|735678.5|734678.5|37
1629273610000|2021-08-18 08:00:10|735744.3|734744.3|735876.4|734876.4|735880.4|734880.4|735744.3|734744.3|36
1629273620000|2021-08-18 08:00:20|735869.5|734869.5|735745|734745|735887.6|734887.6|735745|734745|33
1629273630000|2021-08-18 08:00:30|735752.3|734752.3|735777.9|734777.9|735778.2|734778.2|735749.5|734749.5|25
1629273640000|2021-08-18 08:00:40|735778.7|734778.7|735732|734732|735792.2|734792.2|735728.5|734728.5|29
1629273650000|2021-08-18 08:00:50|735731.8|734731.8|735743.2|734743.2|736223.3|734749|735716.1|734220.3|27
1629273660000|2021-08-18 08:01:00|735744.6|734744.6|735682.3|734682.3|735762.3|734762.3|735671.5|734671.5|32
1629273670000|2021-08-18 08:01:10|735679.7|734679.7|735701.1|734701.1|735701.1|734701.1|735668.9|734668.9|29
1629273680000|2021-08-18 08:01:20|735696.9|734696.9|735722.9|734722.9|735724.6|734724.6|735689.3|734689.3|32
1629273690000|2021-08-18 08:01:30|735718.1|734718.1|735743.2|734743.2|735782.9|734782.9|735718.1|734718.1|31
1629273700000|2021-08-18 08:01:40|735742.3|734742.3|735712.8|734712.8|735757.2|734757.2|735709.8|734709.8|30
1629273710000|2021-08-18 08:01:50|735715.9|734715.9|735664.9|734664.9|735728.1|734728.1|735662.6|734662.6|31
1629273720000|2021-08-18 08:02:00|735665|734665|735648.3|734648.3|735674.5|734674.5|735630.4|734630.4|34
1629273730000|2021-08-18 08:02:10|735652.2|734652.2|735605.9|734605.9|735683.6|734683.6|735591.7|734591.7|34
1629273740000|2021-08-18 08:02:20|735597.2|734597.2|735494|734494|735600.9|734600.9|735493.9|734493.9|40
1629273750000|2021-08-18 08:02:30|735510.3|734510.3|735498.6|734498.6|735562.7|734562.7|735486.4|734486.4|37
1629273760000|2021-08-18 08:02:40|735503.7|734503.7|735494.4|734494.4|735513.3|734513.3|735483.9|734483.9|33
1629273770000|2021-08-18 08:02:50|735501.7|734501.7|735496|734496|735507|734507|735447.5|734447.5|39
1629273780000|2021-08-18 08:03:00|735508|734508|735498.9|734498.9|735516.2|734516.2|735494.9|734494.9|32
1629273790000|2021-08-18 08:03:10|735494.6|734494.6|735491.1|734491.1|735502.2|734502.2|735483.3|734483.3|29
1629273800000|2021-08-18 08:03:20|735489.3|734489.3|735453|734453|735500.4|734500.4|735426|734426|34
1629273810000|2021-08-18 08:03:30|735468.8|734468.8|735482.2|734482.2|735489.1|734489.1|735420.6|734420.6|36
1629273820000|2021-08-18 08:03:40|735484.7|734484.7|735512.3|734512.3|735515.9|734515.9|735479.2|734479.2|31
1629273830000|2021-08-18 08:03:50|735512.4|734512.4|735537.8|734537.8|735540.5|734540.5|735496.4|734496.4|39
1629273840000|2021-08-18 08:04:00|735552.4|734552.4|735545.4|734545.4|735559.4|734559.4|735542.1|734542.1|30
1629273850000|2021-08-18 08:04:10|735542.8|734542.8|735543.9|734543.9|735604.1|734604.1|735537.5|734537.5|32
1629273860000|2021-08-18 08:04:20|735540.6|734540.6|735486.2|734486.2|735546.5|734546.5|735483|734483|32
1629273870000|2021-08-18 08:04:30|735488.6|734488.6|735433.3|734433.3|735488.6|734488.6|735415.9|734415.9|32
1629273880000|2021-08-18 08:04:40|735430.5|734430.5|735372.5|734372.5|735441.1|734441.1|735352.6|734352.6|34
1629273890000|2021-08-18 08:04:50|735375.1|734375.1|735368.8|734368.8|735411.2|734411.2|735361.8|734361.8|31
1629273900000|2021-08-18 08:05:00|735363.2|734363.2|735320.2|734320.2|735373.1|734373.1|735305.7|734305.7|30
1629273910000|2021-08-18 08:05:10|735290.7|734290.7|735296.2|734296.2|735315.1|734315.1|735253.7|734253.7|38
1629273920000|2021-08-18 08:05:20|735299.1|734299.1|735261|734261|735330.6|734330.6|735261|734261|32
1629273930000|2021-08-18 08:05:30|735268.5|734268.5|735248.2|734248.2|735271.3|734271.3|735233|734233|33
1629273940000|2021-08-18 08:05:40|735250.1|734250.1|735244.2|734244.2|735255|734255|735227.9|734227.9|24
1629273950000|2021-08-18 08:05:50|735248.9|734248.9|735256.9|734256.9|735265|734265|735239.7|734239.7|29
1629273960000|2021-08-18 08:06:00|735257.2|734257.2|735297.2|734297.2|735298.2|734298.2|735213.9|734213.9|34
1629273970000|2021-08-18 08:06:10|735292|734292|735303|734303|735305.1|734305.1|735292|734292|26
1629273980000|2021-08-18 08:06:20|735305.7|734305.7|735391.6|734391.6|735401.1|734401.1|735303.2|734303.2|37
1629273990000|2021-08-18 08:06:30|735388.8|734388.8|735357.4|734357.4|735440.1|734440.1|735357.4|734357.4|34
1629274000000|2021-08-18 08:06:40|735354|734354|735265.6|734265.6|735354|734354|735265.6|734265.6|33
1629274010000|2021-08-18 08:06:50|735265.8|734265.8|735302.9|734302.9|735336.4|734336.4|735265.8|734265.8|34
1629274020000|2021-08-18 08:07:00|735310.6|734310.6|735333.9|734333.9|735351.2|734351.2|735277.3|734277.3|34
1629274030000|2021-08-18 08:07:10|735333|734333|735283.8|734283.8|735732|734343.8|735215.5|733732|30
1629274040000|2021-08-18 08:07:20|735293.3|734293.3|735279.9|734279.9|735323.3|734323.3|735221.5|734221.5|36
1629274050000|2021-08-18 08:07:30|735280.4|734280.4|735314|734314|735349.7|734349.7|735276.9|734276.9|36
1629274060000|2021-08-18 08:07:40|735298.6|734298.6|735285.4|734285.4|735349.4|734349.4|735284.3|734284.3|30
1629274070000|2021-08-18 08:07:50|735284.3|734284.3|735280.7|734280.7|735290.7|734290.7|735269.4|734269.4|28
1629274080000|2021-08-18 08:08:00|735270.5|734270.5|735270.8|734270.8|735277.7|734277.7|735266.4|734266.4|28
1629274090000|2021-08-18 08:08:10|735271.2|734271.2|735269.1|734269.1|735284|734284|735265.5|734265.5|33
1629274100000|2021-08-18 08:08:20|735268.3|734268.3|735270.5|734270.5|735270.5|734270.5|735243.2|734243.2|32
1629274110000|2021-08-18 08:08:30|735284.2|734284.2|735266.6|734266.6|735284.2|734284.2|735263.1|734263.1|30
1629274120000|2021-08-18 08:08:40|735277.3|734277.3|735226.5|734226.5|735277.3|734277.3|735211|734211|35
1629274130000|2021-08-18 08:08:50|735224.2|734224.2|735177.8|734177.8|735228.8|734228.8|735168.1|734168.1|24
1629274140000|2021-08-18 08:09:00|735173.3|734173.3|735225.6|734225.6|735225.6|734225.6|735163.2|734163.2|33
1629274150000|2021-08-18 08:09:10|735217.5|734217.5|735226.1|734226.1|735226.9|734226.9|735183.1|734183.1|35
1629274160000|2021-08-18 08:09:20|735216.1|734216.1|735212.9|734212.9|735229|734229|735202.5|734202.5|32
1629274170000|2021-08-18 08:09:30|735211.2|734211.2|735222.4|734222.4|735232.9|734232.9|735208.2|734208.2|25
1629274180000|2021-08-18 08:09:40|735224.6|734224.6|735283.3|734283.3|735290.3|734290.3|735206|734206|26
1629274190000|2021-08-18 08:09:50|735287.5|734287.5|735370.4|734370.4|735374.7|734374.7|735281.7|734281.7|31
1629274200000|2021-08-18 08:10:00|735365.9|734365.9|735369.2|734369.2|735389.8|734389.8|735362.2|734362.2|38
1629274210000|2021-08-18 08:10:10|735368.4|734368.4|735377.4|734377.4|735384.2|734384.2|735366.1|734366.1|28
1629274220000|2021-08-18 08:10:20|735375.5|734375.5|735365.6|734365.6|735381.6|734381.6|735362.6|734362.6|17
1629274230000|2021-08-18 08:10:30|735366.1|734366.1|735371.9|734371.9|735378.2|734378.2|735363.1|734363.1|20
1629274240000|2021-08-18 08:10:40|735372.4|734372.4|735367|734367|735381.9|734381.9|735333.4|734333.4|28
1629274250000|2021-08-18 08:10:50|735370.4|734370.4|735342.3|734342.3|735382.8|734382.8|735335.4|734335.4|33
1629274260000|2021-08-18 08:11:00|735327.8|734327.8|735272.1|734272.1|735342.6|734342.6|735268.4|734268.4|34
1629274270000|2021-08-18 08:11:10|735280.2|734280.2|735246.6|734246.6|735280.2|734280.2|735229.9|734229.9|36
1629274280000|2021-08-18 08:11:20|735243.4|734243.4|735312|734312|735319.2|734319.2|735232.1|734232.1|34
1629274290000|2021-08-18 08:11:30|735318.5|734318.5|735318.4|734318.4|735335.1|734335.1|735302.9|734302.9|27
1629274300000|2021-08-18 08:11:40|735318.1|734318.1|735326.4|734326.4|735339.1|734339.1|735295.1|734295.1|29
1629274310000|2021-08-18 08:11:50|735324.3|734324.3|735361.3|734361.3|735373.6|734373.6|735322.5|734322.5|19
1629274320000|2021-08-18 08:12:00|735369.7|734369.7|735394.1|734394.1|735408.8|734408.8|735365.9|734365.9|31
1629274330000|2021-08-18 08:12:10|735394.2|734394.2|735400|734400|735412.5|734412.5|735370.5|734370.5|28
1629274340000|2021-08-18 08:12:20|735409.6|734409.6|735467.7|734467.7|735487.1|734487.1|735409.6|734409.6|23
1629274350000|2021-08-18 08:12:30|735471.7|734471.7|735443.6|734443.6|735477.1|734477.1|735443.6|734443.6|22
1629274360000|2021-08-18 08:12:40|735441.3|734441.3|735480.8|734480.8|735495.2|734495.2|735441.1|734441.1|33
1629274370000|2021-08-18 08:12:50|735486.3|734486.3|735483.8|734483.8|735487|734487|735483.3|734483.3|22
1629274380000|2021-08-18 08:13:00|735483|734483|735482.2|734482.2|735495|734495|735482.2|734482.2|23
1629274390000|2021-08-18 08:13:10|735477.8|734477.8|735471.3|734471.3|735498.6|734498.6|735470.9|734470.9|21
1629274400000|2021-08-18 08:13:20|735471.6|734471.6|735488|734488|735489.9|734489.9|735470.2|734470.2|28
1629274410000|2021-08-18 08:13:30|735476.7|734476.7|735495|734495|735496|734496|735475.1|734475.1|23
1629274420000|2021-08-18 08:13:40|735496|734496|735498.5|734498.5|735498.8|734498.8|735490.1|734490.1|25
1629274430000|2021-08-18 08:13:50|735495|734495|735495.5|734495.5|735500.1|734500.1|735493.3|734493.3|22
1629274440000|2021-08-18 08:14:00|735499.3|734499.3|735491.3|734491.3|735507.8|734507.8|735491.3|734491.3|29
1629274450000|2021-08-18 08:14:10|735490.7|734490.7|735615.2|734615.2|735631.3|734631.3|735490.2|734490.2|36
1629274460000|2021-08-18 08:14:20|735616.7|734616.7|735585.3|734585.3|735620.8|734620.8|735580.1|734580.1|24
1629274470000|2021-08-18 08:14:30|735570.2|734570.2|735589.4|734589.4|735598.1|734598.1|735570.1|734570.1|26
1629274480000|2021-08-18 08:14:40|735587.2|734587.2|735592.3|734592.3|735603.6|734603.6|735583.5|734583.5|23
1629274490000|2021-08-18 08:14:50|735592.7|734592.7|735587.7|734587.7|735598.8|734598.8|735587.1|734587.1|22
1629274500000|2021-08-18 08:15:00|735585.5|734585.5|735583.4|734583.4|735603.2|734603.2|735579.3|734579.3|23
1629274510000|2021-08-18 08:15:10|735583.9|734583.9|735619.7|734619.7|735629.5|734629.5|735583.9|734583.9|31
1629274520000|2021-08-18 08:15:20|735623.6|734623.6|735584.2|734584.2|735627|734627|735569.6|734569.6|36
1629274530000|2021-08-18 08:15:30|735584.9|734584.9|735567.5|734567.5|735593.2|734593.2|735567.5|734567.5|25
1629274540000|2021-08-18 08:15:40|735568.9|734568.9|735563.6|734563.6|735585.5|734585.5|735555.5|734555.5|34
1629274550000|2021-08-18 08:15:50|735566.1|734566.1|735564.6|734564.6|735583.2|734583.2|735561.5|734561.5|30
1629274560000|2021-08-18 08:16:00|735565|734565|735630|734630|735636.3|734636.3|735565|734565|36
1629274570000|2021-08-18 08:16:10|735632.2|734632.2|735632.1|734632.1|735652.8|734652.8|735619.2|734619.2|35
1629274580000|2021-08-18 08:16:20|735622.2|734622.2|735626.2|734626.2|735631.9|734631.9|735620.5|734620.5|15
1629274590000|2021-08-18 08:16:30|735632.4|734632.4|735632.6|734632.6|735634.1|734634.1|735625|734625|27
1629274600000|2021-08-18 08:16:40|735633.7|734633.7|735616|734616|735633.7|734633.7|735606.3|734606.3|30
1629274610000|2021-08-18 08:16:50|735613.6|734613.6|735611.4|734611.4|735627.3|734627.3|735606.3|734606.3|34
1629274620000|2021-08-18 08:17:00|735609.9|734609.9|735603.2|734603.2|735620.4|734620.4|735584.3|734584.3|36
1629274630000|2021-08-18 08:17:10|735600.7|734600.7|735616.3|734616.3|735643.9|734643.9|735600.4|734600.4|26
1629274640000|2021-08-18 08:17:20|735614.9|734614.9|735618.7|734618.7|735624.9|734624.9|735613.2|734613.2|31
1629274650000|2021-08-18 08:17:30|735618.3|734618.3|735619.7|734619.7|735630|734630|735614.3|734614.3|29
1629274660000|2021-08-18 08:17:40|735617.6|734617.6|735643.4|734643.4|735645|734645|735617.6|734617.6|27
1629274670000|2021-08-18 08:17:50|735644.6|734644.6|735631.7|734631.7|735644.6|734644.6|735617.4|734617.4|23
1629274680000|2021-08-18 08:18:00|735630.3|734630.3|735633|734633|735638.5|734638.5|735630.3|734630.3|18
1629274690000|2021-08-18 08:18:10|735631.9|734631.9|735632|734632|735633.3|734633.3|735631.7|734631.7|15
1629274700000|2021-08-18 08:18:20|735631.8|734631.8|735628.9|734628.9|735636|734636|735628.3|734628.3|10
1629274710000|2021-08-18 08:18:30|735630.4|734630.4|735627.6|734627.6|735630.4|734630.4|735626.5|734626.5|13
1629274720000|2021-08-18 08:18:40|735627.7|734627.7|735625.6|734625.6|735629.8|734629.8|735623|734623|20
1629274730000|2021-08-18 08:18:50|735626.6|734626.6|735606.1|734606.1|735627.4|734627.4|735592.1|734592.1|28
1629274740000|2021-08-18 08:19:00|735605.2|734605.2|735628|734628|735629.6|734629.6|735604.2|734604.2|28
1629274750000|2021-08-18 08:19:10|735626.9|734626.9|735657.6|734657.6|735657.6|734657.6|735620.6|734620.6|25
1629274760000|2021-08-18 08:19:20|735653.3|734653.3|735659.4|734659.4|735661.8|734661.8|735643|734643|25
1629274770000|2021-08-18 08:19:30|735660.3|734660.3|735652.3|734652.3|735661.9|734661.9|735652.3|734652.3|32
1629274780000|2021-08-18 08:19:40|735651.5|734651.5|735628.3|734628.3|735653.9|734653.9|735628.3|734628.3|28
1629274790000|2021-08-18 08:19:50|735624.1|734624.1|735619.3|734619.3|735629.3|734629.3|735615.5|734615.5|17
1629274800000|2021-08-18 08:20:00|735621|734621|735583|734583|735621|734621|735568.5|734568.5|33
1629274810000|2021-08-18 08:20:10|735582.6|734582.6|735584.4|734584.4|735595.2|734595.2|735577.8|734577.8|28
1629274820000|2021-08-18 08:20:20|735584.6|734584.6|735584.4|734584.4|735594.6|734594.6|735582.7|734582.7|19
1629274830000|2021-08-18 08:20:30|735582.5|734582.5|735585|734585|735596|734596|735579|734579|23
1629274840000|2021-08-18 08:20:40|735597.3|734597.3|735593.2|734593.2|735597.3|734597.3|735582|734582|20
1629274850000|2021-08-18 08:20:50|735592|734592|735583.8|734583.8|735594.6|734594.6|735576|734576|24
1629274860000|2021-08-18 08:21:00|735594.9|734594.9|735582.8|734582.8|735595.9|734595.9|735577.4|734577.4|22
1629274870000|2021-08-18 08:21:10|735581.6|734581.6|735583.5|734583.5|735591.5|734591.5|735575.9|734575.9|22
1629274880000|2021-08-18 08:21:20|735582.8|734582.8|735491.1|734491.1|735593.7|734593.7|735490.5|734490.5|27
1629274890000|2021-08-18 08:21:30|735490.3|734490.3|735490.9|734490.9|735501.3|734501.3|735484.7|734484.7|31
1629274900000|2021-08-18 08:21:40|735503.1|734503.1|735493.8|734493.8|735503.5|734503.5|735485.1|734485.1|21
1629274910000|2021-08-18 08:21:50|735496.5|734496.5|735500.9|734500.9|735500.9|734500.9|735425.8|734425.8|23
1629274920000|2021-08-18 08:22:00|735500.2|734500.2|735460.7|734460.7|735502.3|734502.3|735460.7|734460.7|29
1629274930000|2021-08-18 08:22:10|735459.9|734459.9|735455.7|734455.7|735469.6|734469.6|735441.5|734441.5|25
1629274940000|2021-08-18 08:22:20|735448|734448|735498.5|734498.5|735503.2|734503.2|735413.8|734413.8|36
1629274950000|2021-08-18 08:22:30|735502.2|734502.2|735497|734497|735502.2|734502.2|735492.5|734492.5|29
1629274960000|2021-08-18 08:22:40|735497.4|734497.4|735481.7|734481.7|735503.4|734503.4|735481.7|734481.7|19
1629274970000|2021-08-18 08:22:50|735483.4|734483.4|735485.1|734485.1|735494.4|734494.4|735458.6|734458.6|24
1629274980000|2021-08-18 08:23:00|735481.6|734481.6|735482.1|734482.1|735501.8|734501.8|735478.8|734478.8|31
1629274990000|2021-08-18 08:23:10|735480.8|734480.8|735457|734457|735491.9|734491.9|735457|734457|33
1629275000000|2021-08-18 08:23:20|735458.7|734458.7|735439|734439|735480.6|734480.6|735439|734439|34
1629275010000|2021-08-18 08:23:30|735450.5|734450.5|735365.4|734365.4|735465.3|734465.3|735361.8|734361.8|35
1629275020000|2021-08-18 08:23:40|735362.6|734362.6|735444.8|734444.8|735459.1|734459.1|735360.5|734360.5|29
1629275030000|2021-08-18 08:23:50|735435.5|734435.5|735441.3|734441.3|735450.2|734450.2|735433.7|734433.7|27
1629275040000|2021-08-18 08:24:00|735442.4|734442.4|735430.5|734430.5|735456.6|734456.6|735430.2|734430.2|29
1629275050000|2021-08-18 08:24:10|735429.6|734429.6|735434.7|734434.7|735449.7|734449.7|735428.6|734428.6|30
1629275060000|2021-08-18 08:24:20|735426.3|734426.3|735441.8|734441.8|735449|734449|735423.9|734423.9|35
1629275070000|2021-08-18 08:24:30|735455.1|734455.1|735472.8|734472.8|735481.5|734481.5|735441.9|734441.9|32
1629275080000|2021-08-18 08:24:40|735474.6|734474.6|735490.1|734490.1|735505.7|734505.7|735474.6|734474.6|30
1629275090000|2021-08-18 08:24:50|735492.9|734492.9|735516.1|734516.1|735516.1|734516.1|735479.9|734479.9|27
1629275100000|2021-08-18 08:25:00|735528.1|734528.1|735536.8|734536.8|735546.6|734546.6|735521.3|734521.3|30
1629275110000|2021-08-18 08:25:10|735541.9|734541.9|735543.5|734543.5|735546.2|734546.2|735536.2|734536.2|18
1629275120000|2021-08-18 08:25:20|735543.8|734543.8|735559.7|734559.7|735587.7|734587.7|735542.5|734542.5|27
1629275130000|2021-08-18 08:25:30|735566.9|734566.9|735600|734600|735615|734615|735566.9|734566.9|23
1629275140000|2021-08-18 08:25:40|735598.9|734598.9|735614.2|734614.2|735623.6|734623.6|735596.8|734596.8|23
1629275150000|2021-08-18 08:25:50|735615.2|734615.2|735581.2|734581.2|735615.2|734615.2|735581.2|734581.2|27
1629275160000|2021-08-18 08:26:00|735565.7|734565.7|735621.6|734621.6|735621.6|734621.6|735562.3|734562.3|38
1629275170000|2021-08-18 08:26:10|735617.4|734617.4|735602.7|734602.7|735624.2|734624.2|735597.2|734597.2|24
1629275180000|2021-08-18 08:26:20|735603.8|734603.8|735605.8|734605.8|735611.3|734611.3|735598.3|734598.3|22
1629275190000|2021-08-18 08:26:30|735608.4|734608.4|735602.2|734602.2|735608.4|734608.4|735597.7|734597.7|13
1629275200000|2021-08-18 08:26:40|735602.6|734602.6|735603.5|734603.5|735614.3|734614.3|735597.9|734597.9|19
1629275210000|2021-08-18 08:26:50|735600.5|734600.5|735579.3|734579.3|735610.8|734610.8|735578.9|734578.9|22
1629275220000|2021-08-18 08:27:00|735580|734580|735590.4|734590.4|735602.1|734602.1|735579.7|734579.7|26
1629275230000|2021-08-18 08:27:10|735601.5|734601.5|735605.6|734605.6|735605.6|734605.6|735587.1|734587.1|21
1629275240000|2021-08-18 08:27:20|735617.5|734617.5|735612.2|734612.2|735630.5|734630.5|735607.1|734607.1|22
1629275250000|2021-08-18 08:27:30|735610.3|734610.3|735605.9|734605.9|735622.1|734622.1|735605.8|734605.8|22
1629275260000|2021-08-18 08:27:40|735604.4|734604.4|735615.1|734615.1|735624.8|734624.8|735604.4|734604.4|17
1629275270000|2021-08-18 08:27:50|735615.9|734615.9|735595.6|734595.6|735619.3|734619.3|735594.4|734594.4|30
1629275280000|2021-08-18 08:28:00|735594.9|734594.9|735593.9|734593.9|735609.7|734609.7|735592.4|734592.4|22
1629275290000|2021-08-18 08:28:10|735594.6|734594.6|735590|734590|735603.5|734603.5|735551.4|734551.4|28
1629275300000|2021-08-18 08:28:20|735592.3|734592.3|735589.5|734589.5|735593.1|734593.1|735586.3|734586.3|26
1629275310000|2021-08-18 08:28:30|735576.5|734576.5|735497.1|734497.1|735576.5|734576.5|735481.1|734481.1|39
1629275320000|2021-08-18 08:28:40|735493|734493|735480.1|734480.1|735497.1|734497.1|735477.9|734477.9|29
1629275330000|2021-08-18 08:28:50|735481.6|734481.6|735444.5|734444.5|735481.6|734481.6|735442.3|734442.3|30
1629275340000|2021-08-18 08:29:00|735444.9|734444.9|735351.2|734351.2|735451.1|734451.1|735316.7|734316.7|36
1629275350000|2021-08-18 08:29:10|735355.6|734355.6|735399.7|734399.7|735439.3|734439.3|735347.3|734347.3|35
1629275360000|2021-08-18 08:29:20|735396.9|734396.9|735328.1|734328.1|735416.8|734416.8|735328.1|734328.1|36
1629275370000|2021-08-18 08:29:30|735340.1|734340.1|735334.8|734334.8|735344.1|734344.1|735315.5|734315.5|34
1629275380000|2021-08-18 08:29:40|735339.6|734339.6|735346.3|734346.3|735348.7|734348.7|735329.2|734329.2|35
1629275390000|2021-08-18 08:29:50|735340.1|734340.1|735347.9|734347.9|735347.9|734347.9|735317.9|734317.9|39
1629275400000|2021-08-18 08:30:00|735335.8|734335.8|735347.8|734347.8|735361|734361|735319.8|734319.8|39
1629275410000|2021-08-18 08:30:10|735350.4|734350.4|735350.8|734350.8|735357.5|734357.5|735328.6|734328.6|37
1629275420000|2021-08-18 08:30:20|735350.7|734350.7|735351.9|734351.9|735361.1|734361.1|735333.9|734333.9|35
1629275430000|2021-08-18 08:30:30|735339.8|734339.8|735335.2|734335.2|735351.7|734351.7|735329.7|734329.7|35
1629275440000|2021-08-18 08:30:40|735340.6|734340.6|735381.1|734381.1|735388.6|734388.6|735336.6|734336.6|33
1629275450000|2021-08-18 08:30:50|735369.1|734369.1|735474.5|734474.5|735487.6|734487.6|735367.7|734367.7|32
1629275460000|2021-08-18 08:31:00|735472.6|734472.6|735406.6|734406.6|735485.4|734485.4|735389.7|734389.7|25
1629275470000|2021-08-18 08:31:10|735395.1|734395.1|735389.7|734389.7|735407.7|734407.7|735384.4|734384.4|24
1629275480000|2021-08-18 08:31:20|735389.1|734389.1|735374.2|734374.2|735399.7|734399.7|735365.3|734365.3|30
1629275490000|2021-08-18 08:31:30|735373.1|734373.1|735494.3|734494.3|735512.9|734512.9|735373.1|734373.1|20
1629275500000|2021-08-18 08:31:40|735507.8|734507.8|735521.5|734521.5|735541|734541|735486.1|734486.1|32
1629275510000|2021-08-18 08:31:50|735522.2|734522.2|735590.3|734590.3|735605.9|734605.9|735517.2|734517.2|32
1629275520000|2021-08-18 08:32:00|735589.8|734589.8|735608.3|734608.3|735611|734611|735589.6|734589.6|28
1629275530000|2021-08-18 08:32:10|735609.3|734609.3|735623.7|734623.7|735630.6|734630.6|735606.2|734606.2|22
1629275540000|2021-08-18 08:32:20|735624.6|734624.6|735607.4|734607.4|735627|734627|735569.2|734569.2|32
1629275550000|2021-08-18 08:32:30|735600.6|734600.6|735585.9|734585.9|735609.9|734609.9|735576.5|734576.5|29
1629275560000|2021-08-18 08:32:40|735582.5|734582.5|735557.4|734557.4|735586.4|734586.4|735544.3|734544.3|30
1629275570000|2021-08-18 08:32:50|735557.5|734557.5|735548.5|734548.5|735572.7|734572.7|735543.4|734543.4|36
1629275580000|2021-08-18 08:33:00|735540.9|734540.9|735605.9|734605.9|735615.5|734615.5|735539.2|734539.2|37
1629275590000|2021-08-18 08:33:10|735618.2|734618.2|735641.1|734641.1|735642.3|734642.3|735605.3|734605.3|35
1629275600000|2021-08-18 08:33:20|735637.4|734637.4|735629.3|734629.3|735644.8|734644.8|735623.1|734623.1|27
1629275610000|2021-08-18 08:33:30|735636.5|734636.5|735642.2|734642.2|735655.1|734655.1|735630.9|734630.9|23
1629275620000|2021-08-18 08:33:40|735641.3|734641.3|735643|734643|735654|734654|735632.6|734632.6|24
1629275630000|2021-08-18 08:33:50|735643.4|734643.4|735645.3|734645.3|735656.3|734656.3|735643.4|734643.4|19
1629275640000|2021-08-18 08:34:00|735647.1|734647.1|735647.4|734647.4|735661.2|734661.2|735644.9|734644.9|22
1629275650000|2021-08-18 08:34:10|735656.7|734656.7|735619.3|734619.3|735662.3|734662.3|735616.5|734616.5|24
1629275660000|2021-08-18 08:34:20|735619.7|734619.7|735509|734509|735631.6|734631.6|735493.8|734493.8|34
1629275670000|2021-08-18 08:34:30|735512.9|734512.9|735472.6|734472.6|735537.7|734537.7|735472.6|734472.6|37
1629275680000|2021-08-18 08:34:40|735474|734474|735395.3|734395.3|735474|734474|735376|734376|34
1629275690000|2021-08-18 08:34:50|735384|734384|735377.8|734377.8|735384|734384|735325.8|734325.8|32
1629275700000|2021-08-18 08:35:00|735366.2|734366.2|735386.3|734386.3|735405.8|734405.8|735357.9|734357.9|33
1629275710000|2021-08-18 08:35:10|735384.5|734384.5|735504.5|734504.5|735504.5|734504.5|735384.5|734384.5|36
1629275720000|2021-08-18 08:35:20|735514.9|734514.9|735508.7|734508.7|735524.3|734524.3|735488.6|734488.6|26
1629275730000|2021-08-18 08:35:30|735509.7|734509.7|735533.3|734533.3|735550.3|734550.3|735456.3|734456.3|29
1629275740000|2021-08-18 08:35:40|735525.2|734525.2|735582|734582|735614.2|734614.2|735525.2|734525.2|29
1629275750000|2021-08-18 08:35:50|735595.8|734595.8|735625.7|734625.7|735635.8|734635.8|735595.8|734595.8|28
1629275760000|2021-08-18 08:36:00|735629.1|734629.1|735619.4|734619.4|735641.1|734641.1|735591.5|734591.5|22
1629275770000|2021-08-18 08:36:10|735610.5|734610.5|735604.5|734604.5|735621.2|734621.2|735595.5|734595.5|20
1629275780000|2021-08-18 08:36:20|735609.4|734609.4|735575.4|734575.4|735611.9|734611.9|735575.4|734575.4|38
1629275790000|2021-08-18 08:36:30|735582.7|734582.7|735517.2|734517.2|735585.5|734585.5|735511.3|734511.3|34
1629275800000|2021-08-18 08:36:40|735520.6|734520.6|735516.5|734516.5|735525.8|734525.8|735516|734516|33
1629275810000|2021-08-18 08:36:50|735518.4|734518.4|735506.5|734506.5|735521.6|734521.6|735506.5|734506.5|36
1629275820000|2021-08-18 08:37:00|735515|734515|735518.1|734518.1|735524.9|734524.9|735510.3|734510.3|30
1629275830000|2021-08-18 08:37:10|735519.4|734519.4|735462.4|734462.4|735522.2|734522.2|735462.1|734462.1|28
1629275840000|2021-08-18 08:37:20|735459.7|734459.7|735431.7|734431.7|735460.7|734460.7|735423.4|734423.4|35
1629275850000|2021-08-18 08:37:30|735430.8|734430.8|735439.2|734439.2|735440.5|734440.5|735422.3|734422.3|28
1629275860000|2021-08-18 08:37:40|735440.6|734440.6|735458.1|734458.1|735475|734475|735440.6|734440.6|30
1629275870000|2021-08-18 08:37:50|735458.8|734458.8|735467.4|734467.4|735467.6|734467.6|735454.8|734454.8|30
1629275880000|2021-08-18 08:38:00|735470.4|734470.4|735483.7|734483.7|735491.3|734491.3|735466.9|734466.9|37
1629275890000|2021-08-18 08:38:10|735476.4|734476.4|735477.3|734477.3|735488.4|734488.4|735465.3|734465.3|24
1629275900000|2021-08-18 08:38:20|735477.5|734477.5|735447.4|734447.4|735488.9|734488.9|735426.7|734426.7|25
1629275910000|2021-08-18 08:38:30|735445.9|734445.9|735468.8|734468.8|735488.6|734488.6|735441.7|734441.7|30
1629275920000|2021-08-18 08:38:40|735465.5|734465.5|735470.4|734470.4|735490.6|734490.6|735457.6|734457.6|32
1629275930000|2021-08-18 08:38:50|735469.4|734469.4|735480.3|734480.3|735497.6|734497.6|735467.7|734467.7|31
1629275940000|2021-08-18 08:39:00|735482.1|734482.1|735484.8|734484.8|735497|734497|735473.2|734473.2|31
1629275950000|2021-08-18 08:39:10|735483.7|734483.7|735585.4|734585.4|735600.5|734600.5|735483|734483|27
1629275960000|2021-08-18 08:39:20|735586.3|734586.3|735581.9|734581.9|735596.5|734596.5|735581.1|734581.1|26
1629275970000|2021-08-18 08:39:30|735581.2|734581.2|735572.5|734572.5|735591.7|734591.7|735562.5|734562.5|21
1629275980000|2021-08-18 08:39:40|735579.7|734579.7|735565.2|734565.2|735579.7|734579.7|735565.2|734565.2|25
1629275990000|2021-08-18 08:39:50|735568.2|734568.2|735582.7|734582.7|735584.6|734584.6|735568.2|734568.2|20
1629276000000|2021-08-18 08:40:00|735578|734578|735582.7|734582.7|735599.3|734599.3|735576.3|734576.3|26
1629276010000|2021-08-18 08:40:10|735582.8|734582.8|735584|734584|735591.9|734591.9|735579|734579|27
1629276020000|2021-08-18 08:40:20|735581.8|734581.8|735584.8|734584.8|735596.3|734596.3|735580.9|734580.9|17
1629276030000|2021-08-18 08:40:30|735587.1|734587.1|735585.8|734585.8|735595|734595|735567.8|734567.8|22
1629276040000|2021-08-18 08:40:40|735585.6|734585.6|735558.7|734558.7|735594.6|734594.6|735537.6|734537.6|25
1629276050000|2021-08-18 08:40:50|735550.5|734550.5|735549.7|734549.7|735556|734556|735549.7|734549.7|17
1629276060000|2021-08-18 08:41:00|735550.8|734550.8|735581.4|734581.4|735582.9|734582.9|735550.8|734550.8|26
1629276070000|2021-08-18 08:41:10|736081.1|734081.1|735603.4|734603.4|736086.9|734603.4|735575.6|734081.1|23
1629276080000|2021-08-18 08:41:20|735588.2|734588.2|735607.9|734607.9|735611.5|734611.5|735581.8|734581.8|18
1629276090000|2021-08-18 08:41:30|735594.2|734594.2|735587.8|734587.8|735624.5|734624.5|735584.9|734584.9|22
1629276100000|2021-08-18 08:41:40|735596.8|734596.8|735591.5|734591.5|735598.1|734598.1|735587.8|734587.8|17
1629276110000|2021-08-18 08:41:50|735593|734593|735601.7|734601.7|735602.6|734602.6|735589.8|734589.8|17
1629276120000|2021-08-18 08:42:00|735599|734599|735689.2|734689.2|735703|734703|735596.2|734596.2|33
1629276130000|2021-08-18 08:42:10|735692.7|734692.7|735702.9|734702.9|735708.5|734708.5|735675.1|734675.1|30
1629276140000|2021-08-18 08:42:20|735703.1|734703.1|735666.4|734666.4|735704.4|734704.4|735660.4|734660.4|34
1629276150000|2021-08-18 08:42:30|735673.3|734673.3|735674.2|734674.2|735675.4|734675.4|735665.2|734665.2|24
1629276160000|2021-08-18 08:42:40|735671.1|734671.1|735672.1|734672.1|735676.3|734676.3|735670.2|734670.2|19
1629276170000|2021-08-18 08:42:50|735671.6|734671.6|735681.1|734681.1|735681.1|734681.1|735671.6|734671.6|27
1629276180000|2021-08-18 08:43:00|735680.9|734680.9|735700.9|734700.9|735710.7|734710.7|735677.7|734677.7|28
1629276190000|2021-08-18 08:43:10|735701.9|734701.9|735757.4|734757.4|735769.7|734769.7|735701.9|734701.9|32
1629276200000|2021-08-18 08:43:20|735746.7|734746.7|735686.6|734686.6|735787.1|734787.1|735686.6|734686.6|27
1629276210000|2021-08-18 08:43:30|735687.4|734687.4|735684.6|734684.6|735692|734692|735680.2|734680.2|27
1629276220000|2021-08-18 08:43:40|735681.5|734681.5|735675.6|734675.6|735684.8|734684.8|735657.8|734657.8|31
1629276230000|2021-08-18 08:43:50|735677.8|734677.8|735671.1|734671.1|735680.3|734680.3|735668.8|734668.8|32
1629276240000|2021-08-18 08:44:00|735668.2|734668.2|735678.9|734678.9|735691.9|734691.9|735667.9|734667.9|25
1629276250000|2021-08-18 08:44:10|735681|734681|735684.7|734684.7|735696.5|734696.5|735676.6|734676.6|22
1629276260000|2021-08-18 08:44:20|735686.8|734686.8|735687.1|734687.1|735691.2|734691.2|735684.5|734684.5|21
1629276270000|2021-08-18 08:44:30|735677.7|734677.7|735676|734676|735679.9|734679.9|735673.7|734673.7|22
1629276280000|2021-08-18 08:44:40|735675|734675|735674|734674|735680.5|734680.5|735674|734674|23
1629276290000|2021-08-18 08:44:50|735673.4|734673.4|735670.6|734670.6|735679.4|734679.4|735661|734661|27
1629276300000|2021-08-18 08:45:00|735674.5|734674.5|735678.1|734678.1|735679.8|734679.8|735665.4|734665.4|30
1629276310000|2021-08-18 08:45:10|735679.3|734679.3|735777.6|734777.6|735794.7|734794.7|735679.3|734679.3|35
1629276320000|2021-08-18 08:45:20|735782|734782|735799|734799|735804.3|734804.3|735767.9|734767.9|37
1629276330000|2021-08-18 08:45:30|735780.9|734780.9|735777.8|734777.8|735792.9|734792.9|735766.3|734766.3|31
1629276340000|2021-08-18 08:45:40|735773.8|734773.8|735777.5|734777.5|735789|734789|735773.8|734773.8|33
1629276350000|2021-08-18 08:45:50|735785|734785|735777.5|734777.5|735799.3|734799.3|735772|734772|26
1629276360000|2021-08-18 08:46:00|735776.5|734776.5|735783|734783|735789.7|734789.7|735768|734768|32
1629276370000|2021-08-18 08:46:10|735782|734782|735780.7|734780.7|735796.5|734796.5|735776.6|734776.6|28
1629276380000|2021-08-18 08:46:20|735782.9|734782.9|735728.6|734728.6|735796.5|734796.5|735717.8|734717.8|34
1629276390000|2021-08-18 08:46:30|735727.1|734727.1|735718.9|734718.9|735736.5|734736.5|735707.1|734707.1|36
1629276400000|2021-08-18 08:46:40|735721.5|734721.5|735647.3|734647.3|735725.4|734725.4|735646|734646|39
1629276410000|2021-08-18 08:46:50|735648.6|734648.6|735675|734675|735689.3|734689.3|735648.2|734648.2|31
1629276420000|2021-08-18 08:47:00|735674.3|734674.3|735667.5|734667.5|735675.8|734675.8|735658.2|734658.2|38
1629276430000|2021-08-18 08:47:10|735665.6|734665.6|735667.2|734667.2|735669.6|734669.6|735646.2|734646.2|38
1629276440000|2021-08-18 08:47:20|735666.6|734666.6|735655.3|734655.3|735666.6|734666.6|735642.7|734642.7|36
1629276450000|2021-08-18 08:47:30|735654.4|734654.4|735684.7|734684.7|735684.7|734684.7|735645.9|734645.9|33
1629276460000|2021-08-18 08:47:40|735684.1|734684.1|735625.3|734625.3|735686.4|734686.4|735615.4|734615.4|22
1629276470000|2021-08-18 08:47:50|735615.5|734615.5|735625.2|734625.2|735631.5|734631.5|735612|734612|25
1629276480000|2021-08-18 08:48:00|735624.7|734624.7|735606.1|734606.1|735663.7|734663.7|735606.1|734606.1|32
1629276490000|2021-08-18 08:48:10|735604.1|734604.1|735622.4|734622.4|735636.7|734636.7|735604.1|734604.1|37
1629276500000|2021-08-18 08:48:20|735623.2|734623.2|735618.7|734618.7|735635.2|734635.2|735618.7|734618.7|36
1629276510000|2021-08-18 08:48:30|735628.6|734628.6|735630.4|734630.4|735630.4|734630.4|735617.4|734617.4|29
1629276520000|2021-08-18 08:48:40|735633.5|734633.5|735622|734622|735637.6|734637.6|735613.3|734613.3|29
1629276530000|2021-08-18 08:48:50|735619.5|734619.5|735635.1|734635.1|735640.5|734640.5|735619.3|734619.3|32
1629276540000|2021-08-18 08:49:00|735640.3|734640.3|735635.1|734635.1|735655.9|734655.9|735618.9|734618.9|32
1629276550000|2021-08-18 08:49:10|735629.9|734629.9|735620.4|734620.4|735632.8|734632.8|735592.5|734592.5|32
1629276560000|2021-08-18 08:49:20|735616.9|734616.9|735614.5|734614.5|735627.3|734627.3|735599.3|734599.3|33
1629276570000|2021-08-18 08:49:30|735614.4|734614.4|735626.7|734626.7|735628.8|734628.8|735607.6|734607.6|37
1629276580000|2021-08-18 08:49:40|735627|734627|735617.2|734617.2|735637.8|734637.8|735605.8|734605.8|37
1629276590000|2021-08-18 08:49:50|735615.8|734615.8|735628.7|734628.7|735650.8|734650.8|735611.3|734611.3|35
1629276600000|2021-08-18 08:50:00|735619.7|734619.7|735635.5|734635.5|735636.2|734636.2|735618.6|734618.6|34
1629276610000|2021-08-18 08:50:10|735633.9|734633.9|735625.4|734625.4|735634.2|734634.2|735610.4|734610.4|36
1629276620000|2021-08-18 08:50:20|735625.1|734625.1|735672.7|734672.7|735677.4|734677.4|735621.5|734621.5|31
1629276630000|2021-08-18 08:50:30|735667.1|734667.1|735761.1|734761.1|735771.6|734771.6|735619.2|734619.2|35
1629276640000|2021-08-18 08:50:40|735764.5|734764.5|735778|734778|735786.1|734786.1|735761.1|734761.1|36
1629276650000|2021-08-18 08:50:50|735767.9|734767.9|735767.4|734767.4|735796.1|734796.1|735766.1|734766.1|38
1629276660000|2021-08-18 08:51:00|735777.1|734777.1|735784.1|734784.1|735789|734789|735768.2|734768.2|25
1629276670000|2021-08-18 08:51:10|735784.6|734784.6|735779.8|734779.8|735784.6|734784.6|735776.5|734776.5|16
1629276680000|2021-08-18 08:51:20|735780|734780|735773.5|734773.5|735780|734780|735759.3|734759.3|27
1629276690000|2021-08-18 08:51:30|735772.7|734772.7|735777.4|734777.4|735786|734786|735772.7|734772.7|22
1629276700000|2021-08-18 08:51:40|735778.4|734778.4|735773.4|734773.4|735778.4|734778.4|735773.4|734773.4|22
1629276710000|2021-08-18 08:51:50|735774.5|734774.5|735789.1|734789.1|735789.8|734789.8|735773.8|734773.8|18
1629276720000|2021-08-18 08:52:00|735787.7|734787.7|735789.4|734789.4|735794.7|734794.7|735786.4|734786.4|28
1629276730000|2021-08-18 08:52:10|735792.7|734792.7|735782.4|734782.4|735792.7|734792.7|735782.4|734782.4|31
1629276740000|2021-08-18 08:52:20|735782.6|734782.6|735789.1|734789.1|735789.4|734789.4|735782.5|734782.5|24
1629276750000|2021-08-18 08:52:30|735790|734790|735772.4|734772.4|735790|734790|735762.5|734762.5|29
1629276760000|2021-08-18 08:52:40|735771.4|734771.4|735785.3|734785.3|735786.8|734786.8|735771.4|734771.4|28
1629276770000|2021-08-18 08:52:50|735784.9|734784.9|735781.1|734781.1|735789.1|734789.1|735775.5|734775.5|26
1629276780000|2021-08-18 08:53:00|735782|734782|735724.9|734724.9|735786.8|734786.8|735723.1|734723.1|37
1629276790000|2021-08-18 08:53:10|735732.6|734732.6|735684.6|734684.6|735732.6|734732.6|735666.2|734666.2|37
1629276800000|2021-08-18 08:53:20|735671.6|734671.6|735684.9|734684.9|735695.1|734695.1|735671.6|734671.6|36
1629276810000|2021-08-18 08:53:30|735684.3|734684.3|735691.5|734691.5|735692.3|734692.3|735682.8|734682.8|28
1629276820000|2021-08-18 08:53:40|735694|734694|735667|734667|735704|734704|735665|734665|26
1629276830000|2021-08-18 08:53:50|735670.6|734670.6|735628.1|734628.1|735681|734681|735620.6|734620.6|33
1629276840000|2021-08-18 08:54:00|735629.8|734629.8|735645.9|734645.9|735646|734646|735626.1|734626.1|33
1629276850000|2021-08-18 08:54:10|735643|734643|735644.6|734644.6|735645.6|734645.6|735617.6|734617.6|34
1629276860000|2021-08-18 08:54:20|735647.7|734647.7|735640|734640|735654.4|734654.4|735635|734635|32
1629276870000|2021-08-18 08:54:30|735640.1|734640.1|735632.5|734632.5|735641.3|734641.3|735630.3|734630.3|28
1629276880000|2021-08-18 08:54:40|735633.8|734633.8|735629.9|734629.9|735641.1|734641.1|735627.9|734627.9|28
1629276890000|2021-08-18 08:54:50|735632.9|734632.9|735640.3|734640.3|735651|734651|735628.5|734628.5|35
1629276900000|2021-08-18 08:55:00|735633.6|734633.6|735653.4|734653.4|735656.9|734656.9|735633.6|734633.6|32
1629276910000|2021-08-18 08:55:10|735653.7|734653.7|735589.6|734589.6|735667.6|734667.6|735566.8|734566.8|35
1629276920000|2021-08-18 08:55:20|735590.3|734590.3|735586.7|734586.7|735592.1|734592.1|735577.6|734577.6|30
1629276930000|2021-08-18 08:55:30|735586.6|734586.6|735583|734583|735590.5|734590.5|735553.1|734553.1|31
1629276940000|2021-08-18 08:55:40|735589.8|734589.8|735578.8|734578.8|735589.8|734589.8|735578.4|734578.4|31
1629276950000|2021-08-18 08:55:50|735581.6|734581.6|735592.5|734592.5|735601|734601|735579.3|734579.3|34
1629276960000|2021-08-18 08:56:00|735591.7|734591.7|735614.7|734614.7|735614.7|734614.7|735577.5|734577.5|34
1629276970000|2021-08-18 08:56:10|735614.3|734614.3|735610.4|734610.4|735619.2|734619.2|735610.4|734610.4|28
1629276980000|2021-08-18 08:56:20|735610.9|734610.9|735607.8|734607.8|735622.4|734622.4|735604.4|734604.4|22
1629276990000|2021-08-18 08:56:30|735610.4|734610.4|735600|734600|735610.4|734610.4|735600|734600|15
1629277000000|2021-08-18 08:56:40|735610.2|734610.2|735618.9|734618.9|735626.6|734626.6|735602.9|734602.9|30
1629277010000|2021-08-18 08:56:50|735619.3|734619.3|735613.4|734613.4|735621.1|734621.1|735613.4|734613.4|29
1629277020000|2021-08-18 08:57:00|735616.3|734616.3|735611.1|734611.1|735624.4|734624.4|735602.7|734602.7|31
1629277030000|2021-08-18 08:57:10|735615.6|734615.6|735584.9|734584.9|735619.7|734619.7|735559.6|734559.6|28
1629277040000|2021-08-18 08:57:20|735580.5|734580.5|735481.7|734481.7|735580.5|734580.5|735421|734421|38
1629277050000|2021-08-18 08:57:30|735472.3|734472.3|735437.1|734437.1|735475.4|734475.4|735395.3|734395.3|36
1629277060000|2021-08-18 08:57:40|735432.8|734432.8|735411|734411|735437.9|734437.9|735399.3|734399.3|36
1629277070000|2021-08-18 08:57:50|735415.1|734415.1|735431.5|734431.5|735439.6|734439.6|735413.6|734413.6|23
1629277080000|2021-08-18 08:58:00|735429.1|734429.1|735415|734415|735447.7|734447.7|735415|734415|18
1629277090000|2021-08-18 08:58:10|735432.5|734432.5|735467.8|734467.8|735471.2|734471.2|735424.4|734424.4|30
1629277100000|2021-08-18 08:58:20|735464.5|734464.5|735434.3|734434.3|735473.9|734473.9|735434.3|734434.3|32
1629277110000|2021-08-18 08:58:30|735433.8|734433.8|735450.3|734450.3|735451.2|734451.2|735433.8|734433.8|34
1629277120000|2021-08-18 08:58:40|735451.1|734451.1|735428.8|734428.8|735457.9|734457.9|735402.3|734402.3|36
1629277130000|2021-08-18 08:58:50|735425.2|734425.2|735418.4|734418.4|735433.3|734433.3|735401.7|734401.7|33
1629277140000|2021-08-18 08:59:00|735424.9|734424.9|735432.1|734432.1|735435|734435|735382.8|734382.8|37
1629277150000|2021-08-18 08:59:10|735432.6|734432.6|735409.3|734409.3|735444.4|734444.4|735404.5|734404.5|35
1629277160000|2021-08-18 08:59:20|735415.9|734415.9|735408.4|734408.4|735417.5|734417.5|735388.1|734388.1|38
1629277170000|2021-08-18 08:59:30|735410.3|734410.3|735421.7|734421.7|735421.7|734421.7|735388.6|734388.6|35
1629277180000|2021-08-18 08:59:40|735421.1|734421.1|735437|734437|735439.8|734439.8|735413.9|734413.9|33
1629277190000|2021-08-18 08:59:50|735430.5|734430.5|735482.1|734482.1|735979.8|734488.3|735418.5|733970.3|35
1629277200000|2021-08-18 09:00:00|735486|734486|735412.3|734412.3|735501.7|734501.7|735377.1|734377.1|38
1629277210000|2021-08-18 09:00:10|735412.6|734412.6|735409.4|734409.4|735420.1|734420.1|735408|734408|29
1629277220000|2021-08-18 09:00:20|735410.8|734410.8|735415.3|734415.3|735473.7|734473.7|735353.7|734353.7|31
1629277230000|2021-08-18 09:00:30|735421.5|734421.5|735433.4|734433.4|735435.6|734435.6|735413.4|734413.4|30
1629277240000|2021-08-18 09:00:40|735437.9|734437.9|735423.3|734423.3|735438.4|734438.4|735406.3|734406.3|36
1629277250000|2021-08-18 09:00:50|735422.9|734422.9|735425.4|734425.4|735425.4|734425.4|735413.4|734413.4|27
1629277260000|2021-08-18 09:01:00|735416.1|734416.1|735406.7|734406.7|735420.1|734420.1|735367.6|734367.6|32
1629277270000|2021-08-18 09:01:10|735403|734403|735451.2|734451.2|735451.2|734451.2|735403|734403|29
1629277280000|2021-08-18 09:01:20|735442.4|734442.4|735434.1|734434.1|735491.6|734491.6|735420|734420|40
1629277290000|2021-08-18 09:01:30|735441.3|734441.3|735439.6|734439.6|735442|734442|735425.6|734425.6|30
1629277300000|2021-08-18 09:01:40|735444.6|734444.6|735420.6|734420.6|735447.7|734447.7|735410.5|734410.5|32
1629277310000|2021-08-18 09:01:50|735419.9|734419.9|735412|734412|735430.6|734430.6|735409.8|734409.8|29
1629277320000|2021-08-18 09:02:00|735414.2|734414.2|735397.3|734397.3|735421.5|734421.5|735385.7|734385.7|32
1629277330000|2021-08-18 09:02:10|735400|734400|735376.2|734376.2|735405.5|734405.5|735376.2|734376.2|34
1629277340000|2021-08-18 09:02:20|735371.9|734371.9|735395.3|734395.3|735397|734397|735371.9|734371.9|33
1629277350000|2021-08-18 09:02:30|735394.9|734394.9|735354.7|734354.7|735399.9|734399.9|735350.8|734350.8|29
1629277360000|2021-08-18 09:02:40|735356.1|734356.1|735351|734351|735370.8|734370.8|735344.5|734344.5|28
1629277370000|2021-08-18 09:02:50|735355.1|734355.1|735349.7|734349.7|735358.7|734358.7|735343.8|734343.8|27
1629277380000|2021-08-18 09:03:00|735350.3|734350.3|735349.5|734349.5|735353.6|734353.6|735338.6|734338.6|28
1629277390000|2021-08-18 09:03:10|735348.7|734348.7|735365.3|734365.3|735376.8|734376.8|735340.7|734340.7|35
1629277400000|2021-08-18 09:03:20|735372.5|734372.5|735365.5|734365.5|735388.1|734388.1|735353.3|734353.3|35
1629277410000|2021-08-18 09:03:30|735363.3|734363.3|735353.9|734353.9|735373.5|734373.5|735334.4|734334.4|35
1629277420000|2021-08-18 09:03:40|735351.2|734351.2|735397.9|734397.9|735407|734407|735335.5|734335.5|31
1629277430000|2021-08-18 09:03:50|735390|734390|735384.7|734384.7|735409.3|734409.3|735371.5|734371.5|35
1629277440000|2021-08-18 09:04:00|735377.4|734377.4|735353.8|734353.8|735377.4|734377.4|735318.1|734318.1|33
1629277450000|2021-08-18 09:04:10|735343.9|734343.9|735379.8|734379.8|735403.8|734403.8|735343.9|734343.9|37
1629277460000|2021-08-18 09:04:20|735393.6|734393.6|735376.2|734376.2|735397.6|734397.6|735374.1|734374.1|33
1629277470000|2021-08-18 09:04:30|735388.3|734388.3|735376.2|734376.2|735388.3|734388.3|735364.2|734364.2|30
1629277480000|2021-08-18 09:04:40|735372.6|734372.6|735372.5|734372.5|735383.8|734383.8|735363.9|734363.9|30
1629277490000|2021-08-18 09:04:50|735381.2|734381.2|735389.2|734389.2|735404.9|734404.9|735368.4|734368.4|34
1629277500000|2021-08-18 09:05:00|735379.3|734379.3|735390.3|734390.3|735396.1|734396.1|735367.7|734367.7|37
1629277510000|2021-08-18 09:05:10|735388.1|734388.1|735390.1|734390.1|735394|734394|735377.5|734377.5|29
1629277520000|2021-08-18 09:05:20|735381.8|734381.8|735374.2|734374.2|735398.7|734398.7|735372.6|734372.6|30
1629277530000|2021-08-18 09:05:30|735390.7|734390.7|735377.7|734377.7|735399.5|734399.5|735377.4|734377.4|32
1629277540000|2021-08-18 09:05:40|735369.9|734369.9|735361.5|734361.5|735389.1|734389.1|735360.4|734360.4|31
1629277550000|2021-08-18 09:05:50|735358.9|734358.9|735369|734369|735378.9|734378.9|735357.9|734357.9|25
1629277560000|2021-08-18 09:06:00|735378.9|734378.9|735372|734372|735380.8|734380.8|735361.8|734361.8|28
1629277570000|2021-08-18 09:06:10|735368.7|734368.7|735424.3|734424.3|735431.9|734431.9|735368.7|734368.7|29
1629277580000|2021-08-18 09:06:20|735426.5|734426.5|735439.7|734439.7|735439.7|734439.7|735424.9|734424.9|26
1629277590000|2021-08-18 09:06:30|735439.6|734439.6|735421.2|734421.2|735444.1|734444.1|735414.4|734414.4|26
1629277600000|2021-08-18 09:06:40|735420.7|734420.7|735372.7|734372.7|735420.7|734420.7|735367.6|734367.6|30
1629277610000|2021-08-18 09:06:50|735369.3|734369.3|735373.2|734373.2|735398.4|734398.4|735366.2|734366.2|33
1629277620000|2021-08-18 09:07:00|735378.5|734378.5|735382.4|734382.4|735389|734389|735364.7|734364.7|34
1629277630000|2021-08-18 09:07:10|735375.7|734375.7|735416.8|734416.8|735425.6|734425.6|735367.4|734367.4|34
1629277640000|2021-08-18 09:07:20|735416.4|734416.4|735445.2|734445.2|735452.6|734452.6|735413.6|734413.6|34
1629277650000|2021-08-18 09:07:30|735445.5|734445.5|735411.3|734411.3|735445.5|734445.5|735407.5|734407.5|34
1629277660000|2021-08-18 09:07:40|735411.8|734411.8|735453.7|734453.7|735467.2|734467.2|735411.8|734411.8|34
1629277670000|2021-08-18 09:07:50|735454.8|734454.8|735469.8|734469.8|735472.2|734472.2|735442.8|734442.8|24
1629277680000|2021-08-18 09:08:00|735458.5|734458.5|735469.7|734469.7|735485.1|734485.1|735458|734458|30
1629277690000|2021-08-18 09:08:10|735472.6|734472.6|735555.1|734555.1|735555.1|734555.1|735457.1|734457.1|26
1629277700000|2021-08-18 09:08:20|735555.5|734555.5|735571.4|734571.4|735600.5|734600.5|735555.5|734555.5|33
1629277710000|2021-08-18 09:08:30|735569.4|734569.4|735585.2|734585.2|735599.6|734599.6|735563.5|734563.5|30
1629277720000|2021-08-18 09:08:40|735585.1|734585.1|735569.9|734569.9|735594.5|734594.5|735569.9|734569.9|28
1629277730000|2021-08-18 09:08:50|735569.4|734569.4|735496.4|734496.4|735576.2|734576.2|735496.4|734496.4|30
1629277740000|2021-08-18 09:09:00|735504.8|734504.8|735541|734541|735554|734554|735504.8|734504.8|36
1629277750000|2021-08-18 09:09:10|735533.4|734533.4|735548.3|734548.3|735556.2|734556.2|735527|734527|32
1629277760000|2021-08-18 09:09:20|735558.1|734558.1|735543.2|734543.2|735560.9|734560.9|735533.8|734533.8|30
1629277770000|2021-08-18 09:09:30|735555|734555|735568.3|734568.3|735582.5|734582.5|735553.4|734553.4|35
1629277780000|2021-08-18 09:09:40|735573.4|734573.4|735569.3|734569.3|735573.4|734573.4|735561.4|734561.4|32
1629277790000|2021-08-18 09:09:50|735568.1|734568.1|735568.1|734568.1|735575.6|734575.6|735563.4|734563.4|28
1629277800000|2021-08-18 09:10:00|735568.2|734568.2|735589.4|734589.4|735596.9|734596.9|735564.3|734564.3|33
1629277810000|2021-08-18 09:10:10|735588.4|734588.4|735574.8|734574.8|735590.9|734590.9|735571|734571|30
1629277820000|2021-08-18 09:10:20|735586.1|734586.1|735574|734574|735588.2|734588.2|735573.1|734573.1|21
1629277830000|2021-08-18 09:10:30|735575.7|734575.7|735598.8|734598.8|735617.5|734617.5|735573.5|734573.5|33
1629277840000|2021-08-18 09:10:40|735605.6|734605.6|735607.8|734607.8|735612|734612|735596.9|734596.9|29
1629277850000|2021-08-18 09:10:50|735613.2|734613.2|735608.2|734608.2|735624.7|734624.7|735603.1|734603.1|25
1629277860000|2021-08-18 09:11:00|735607.8|734607.8|735606.7|734606.7|735619.4|734619.4|735606.7|734606.7|34
1629277870000|2021-08-18 09:11:10|735607|734607|735614.8|734614.8|735628.2|734628.2|735607|734607|32
1629277880000|2021-08-18 09:11:20|735612|734612|735667.8|734667.8|735668.2|734668.2|735606.4|734606.4|31
1629277890000|2021-08-18 09:11:30|735667.6|734667.6|735612.5|734612.5|735667.7|734667.7|735609.2|734609.2|34
1629277900000|2021-08-18 09:11:40|735610.9|734610.9|735653.1|734653.1|735653.1|734653.1|735599.1|734599.1|34
1629277910000|2021-08-18 09:11:50|735643.3|734643.3|735652.9|734652.9|735666.9|734666.9|735642.9|734642.9|35
1629277920000|2021-08-18 09:12:00|735640.2|734640.2|735574.6|734574.6|735655.1|734655.1|735546.8|734546.8|36
1629277930000|2021-08-18 09:12:10|735577|734577|735566.5|734566.5|735589.8|734589.8|735565.6|734565.6|29
1629277940000|2021-08-18 09:12:20|735577.5|734577.5|735557.2|734557.2|735577.5|734577.5|735555.9|734555.9|33
1629277950000|2021-08-18 09:12:30|735554|734554|735472.1|734472.1|735559.3|734559.3|735463.7|734463.7|34
1629277960000|2021-08-18 09:12:40|735475.7|734475.7|735500.9|734500.9|735501.3|734501.3|735472.3|734472.3|27
1629277970000|2021-08-18 09:12:50|735497.5|734497.5|735488.4|734488.4|735516.2|734516.2|735474.2|734474.2|32
1629277980000|2021-08-18 09:13:00|735490.7|734490.7|735436.9|734436.9|735490.7|734490.7|735412.6|734412.6|36
1629277990000|2021-08-18 09:13:10|735437.1|734437.1|735442.9|734442.9|735476.1|734476.1|735420.1|734420.1|35
1629278000000|2021-08-18 09:13:20|735444.8|734444.8|735470.3|734470.3|735485|734485|735431.3|734431.3|33
1629278010000|2021-08-18 09:13:30|735470.2|734470.2|735486.9|734486.9|735502.4|734502.4|735461.7|734461.7|34
1629278020000|2021-08-18 09:13:40|735485.3|734485.3|735479.8|734479.8|735491|734491|735473|734473|33
1629278030000|2021-08-18 09:13:50|735476.7|734476.7|735436.2|734436.2|735488.6|734488.6|735429.7|734429.7|31
1629278040000|2021-08-18 09:14:00|735435.4|734435.4|735434.6|734434.6|735444.5|734444.5|735431.6|734431.6|32
1629278050000|2021-08-18 09:14:10|735435.3|734435.3|735424.4|734424.4|735435.3|734435.3|735419.2|734419.2|35
1629278060000|2021-08-18 09:14:20|735429.2|734429.2|735506|734506|735506.2|734506.2|735409.9|734409.9|36
1629278070000|2021-08-18 09:14:30|735499.7|734499.7|735494.1|734494.1|735510.2|734510.2|735492.4|734492.4|34
1629278080000|2021-08-18 09:14:40|735494.5|734494.5|735494.6|734494.6|735510.5|734510.5|735492.6|734492.6|30
1629278090000|2021-08-18 09:14:50|735491.7|734491.7|735475.5|734475.5|735494.7|734494.7|735470.2|734470.2|35
1629278100000|2021-08-18 09:15:00|735473.9|734473.9|735464.4|734464.4|735479.3|734479.3|735461.5|734461.5|34
1629278110000|2021-08-18 09:15:10|735468.6|734468.6|735467|734467|735471.2|734471.2|735463.3|734463.3|32
1629278120000|2021-08-18 09:15:20|735468|734468|735468.3|734468.3|735469.5|734469.5|735465.9|734465.9|28
1629278130000|2021-08-18 09:15:30|735470.2|734470.2|735468.2|734468.2|735471.6|734471.6|735463.4|734463.4|20
1629278140000|2021-08-18 09:15:40|735473.2|734473.2|735440.5|734440.5|735479.3|734479.3|735435.5|734435.5|22
1629278150000|2021-08-18 09:15:50|735441.3|734441.3|735437|734437|735441.6|734441.6|735437|734437|25
1629278160000|2021-08-18 09:16:00|735437.4|734437.4|735436|734436|735443.5|734443.5|735436|734436|23
1629278170000|2021-08-18 09:16:10|735437.9|734437.9|735433.6|734433.6|735437.9|734437.9|735429.8|734429.8|23
1629278180000|2021-08-18 09:16:20|735432.6|734432.6|735469.5|734469.5|735474|734474|735411.1|734411.1|35
1629278190000|2021-08-18 09:16:30|735472.6|734472.6|735538.6|734538.6|735538.6|734538.6|735472.3|734472.3|33
1629278200000|2021-08-18 09:16:40|735534.4|734534.4|735517.4|734517.4|735541.3|734541.3|735517.4|734517.4|36
1629278210000|2021-08-18 09:16:50|735518.7|734518.7|735473|734473|735532.9|734532.9|735469.8|734469.8|33
1629278220000|2021-08-18 09:17:00|735465.1|734465.1|735469.3|734469.3|735470.1|734470.1|735453.9|734453.9|29
1629278230000|2021-08-18 09:17:10|735471.3|734471.3|735463.5|734463.5|735471.3|734471.3|735462.8|734462.8|18
1629278240000|2021-08-18 09:17:20|735466.2|734466.2|735468|734468|735468.6|734468.6|735442.7|734442.7|21
1629278250000|2021-08-18 09:17:30|735460.5|734460.5|735438.4|734438.4|735460.5|734460.5|735435.9|734435.9|28
1629278260000|2021-08-18 09:17:40|735438.5|734438.5|735434|734434|735444.3|734444.3|735434|734434|21
1629278270000|2021-08-18 09:17:50|735439.3|734439.3|735429.8|734429.8|735458.4|734458.4|735428.5|734428.5|24
1629278280000|2021-08-18 09:18:00|735429.4|734429.4|735416.5|734416.5|735457.8|734457.8|735378.6|734378.6|26
1629278290000|2021-08-18 09:18:10|735430.8|734430.8|735452.5|734452.5|735454.2|734454.2|735420|734420|30
1629278300000|2021-08-18 09:18:20|735452.4|734452.4|735426.5|734426.5|735457.4|734457.4|735425.5|734425.5|24
1629278310000|2021-08-18 09:18:30|735429.5|734429.5|735395|734395|735447.6|734447.6|735392.3|734392.3|28
1629278320000|2021-08-18 09:18:40|735392.1|734392.1|735399.7|734399.7|735407.1|734407.1|735390.6|734390.6|25
1629278330000|2021-08-18 09:18:50|735399.3|734399.3|735337.5|734337.5|735401|734401|735334.8|734334.8|34
1629278340000|2021-08-18 09:19:00|735340.6|734340.6|735374.7|734374.7|735399.4|734399.4|735333.7|734333.7|31
1629278350000|2021-08-18 09:19:10|735374.3|734374.3|735359|734359|735384.3|734384.3|735346.1|734346.1|33
1629278360000|2021-08-18 09:19:20|735350.4|734350.4|735356.5|734356.5|735356.5|734356.5|735336.9|734336.9|31
1629278370000|2021-08-18 09:19:30|735356.3|734356.3|735321.9|734321.9|735357.5|734357.5|735321.9|734321.9|29
1629278380000|2021-08-18 09:19:40|735321|734321|735358.5|734358.5|735359.9|734359.9|735320.6|734320.6|35
1629278390000|2021-08-18 09:19:50|735358.2|734358.2|735348.8|734348.8|735363.4|734363.4|735342.8|734342.8|23
1629278400000|2021-08-18 09:20:00|735349.1|734349.1|735347.7|734347.7|735353.3|734353.3|735327.6|734327.6|35
1629278410000|2021-08-18 09:20:10|735345.5|734345.5|735351.7|734351.7|735367|734367|735345|734345|32
1629278420000|2021-08-18 09:20:20|735350.7|734350.7|735363|734363|735368.6|734368.6|735349.4|734349.4|28
1629278430000|2021-08-18 09:20:30|735370.7|734370.7|735352.5|734352.5|735379.8|734379.8|735351.2|734351.2|30
1629278440000|2021-08-18 09:20:40|735348.8|734348.8|735378.6|734378.6|735379|734379|735348.8|734348.8|22
1629278450000|2021-08-18 09:20:50|735376.8|734376.8|735348.8|734348.8|735376.8|734376.8|735348.8|734348.8|29
1629278460000|2021-08-18 09:21:00|735348.7|734348.7|735331.6|734331.6|735349.1|734349.1|735325.5|734325.5|19
1629278470000|2021-08-18 09:21:10|735336.7|734336.7|735346.8|734346.8|735349.7|734349.7|735336.7|734336.7|24
1629278480000|2021-08-18 09:21:20|735347.8|734347.8|735346.8|734346.8|735348.2|734348.2|735344.2|734344.2|21
1629278490000|2021-08-18 09:21:30|735346.5|734346.5|735375.2|734375.2|735376.5|734376.5|735346.5|734346.5|25
1629278500000|2021-08-18 09:21:40|735373.1|734373.1|735385.9|734385.9|735391.3|734391.3|735369.9|734369.9|22
1629278510000|2021-08-18 09:21:50|735384.3|734384.3|735371.5|734371.5|735388.3|734388.3|735371.4|734371.4|20
1629278520000|2021-08-18 09:22:00|735387|734387|735368|734368|735391.7|734391.7|735365|734365|30
1629278530000|2021-08-18 09:22:10|735368.6|734368.6|735417|734417|735427.9|734427.9|735366.3|734366.3|23
1629278540000|2021-08-18 09:22:20|735414.5|734414.5|735394.2|734394.2|735417.4|734417.4|735387.4|734387.4|28
1629278550000|2021-08-18 09:22:30|735395.5|734395.5|735396.2|734396.2|735917|734415.4|735384.5|733908.2|27
1629278560000|2021-08-18 09:22:40|735398.5|734398.5|735411.1|734411.1|735411.1|734411.1|735393.3|734393.3|19
1629278570000|2021-08-18 09:22:50|735417.7|734417.7|735416.8|734416.8|735418.3|734418.3|735416|734416|19
1629278580000|2021-08-18 09:23:00|735414.1|734414.1|735426.3|734426.3|735428.8|734428.8|735414.1|734414.1|16
1629278590000|2021-08-18 09:23:10|735425|734425|735418.1|734418.1|735428.2|734428.2|735416.2|734416.2|19
1629278600000|2021-08-18 09:23:20|735418|734418|735457.9|734457.9|735461.4|734461.4|735417.8|734417.8|22
1629278610000|2021-08-18 09:23:30|735457.4|734457.4|735485.4|734485.4|735493.3|734493.3|735457.4|734457.4|16
1629278620000|2021-08-18 09:23:40|735492|734492|735479.1|734479.1|735492|734492|735477.4|734477.4|11
1629278630000|2021-08-18 09:23:50|735481.3|734481.3|735480.5|734480.5|735481.3|734481.3|735477.9|734477.9|10
1629278640000|2021-08-18 09:24:00|735480.6|734480.6|735480.6|734480.6|735486|734486|735478.8|734478.8|10
1629278650000|2021-08-18 09:24:10|735481.8|734481.8|735475.4|734475.4|735483.5|734483.5|735475.4|734475.4|25
1629278660000|2021-08-18 09:24:20|735422.8|734422.8|735413.5|734413.5|735426.3|734426.3|735408.6|734408.6|34
1629278670000|2021-08-18 09:24:30|735424|734424|735420.3|734420.3|735429.1|734429.1|735414.4|734414.4|33
1629278680000|2021-08-18 09:24:40|735423|734423|735438.7|734438.7|735445.1|734445.1|735419.8|734419.8|31
1629278690000|2021-08-18 09:24:50|735439.6|734439.6|735442.7|734442.7|735445.6|734445.6|735439.4|734439.4|19
1629278700000|2021-08-18 09:25:00|735444|734444|735377.6|734377.6|735445.6|734445.6|735376.5|734376.5|36
1629278710000|2021-08-18 09:25:10|735400.4|734400.4|735374.1|734374.1|735900.9|734400.4|735367.3|733883|22
1629278720000|2021-08-18 09:25:20|735375.5|734375.5|735380|734380|735386.7|734386.7|735372.8|734372.8|24
1629278730000|2021-08-18 09:25:30|735375.9|734375.9|735350|734350|735385.3|734385.3|735347.8|734347.8|25
1629278740000|2021-08-18 09:25:40|735345.9|734345.9|735360.3|734360.3|735375.4|734375.4|735345.9|734345.9|18
1629278750000|2021-08-18 09:25:50|735348.4|734348.4|735349.8|734349.8|735357|734357|735346.5|734346.5|15
1629278760000|2021-08-18 09:26:00|735349.3|734349.3|735332|734332|735363.8|734363.8|735328.4|734328.4|24
1629278770000|2021-08-18 09:26:10|735332.5|734332.5|735355.7|734355.7|735870.3|734365.6|735332.3|733854|22
1629278780000|2021-08-18 09:26:20|735353.7|734353.7|735360.1|734360.1|735368.6|734368.6|735341.1|734341.1|24
1629278790000|2021-08-18 09:26:30|735356.6|734356.6|735345.1|734345.1|735359.5|734359.5|735345.1|734345.1|14
1629278800000|2021-08-18 09:26:40|735345.2|734345.2|735343.1|734343.1|735345.2|734345.2|735340.7|734340.7|19
1629278810000|2021-08-18 09:26:50|735342.8|734342.8|735342.5|734342.5|735343.5|734343.5|735336.3|734336.3|24
1629278820000|2021-08-18 09:27:00|735342.4|734342.4|735361.6|734361.6|735362.8|734362.8|735336.5|734336.5|32
1629278830000|2021-08-18 09:27:10|735361.7|734361.7|735351.5|734351.5|735883.6|734371.1|735349.1|733883.6|37
1629278840000|2021-08-18 09:27:20|735361.9|734361.9|735372.8|734372.8|735381.3|734381.3|735352.4|734352.4|32
1629278850000|2021-08-18 09:27:30|735371.3|734371.3|735362.5|734362.5|735388.1|734388.1|735347.4|734347.4|37
1629278860000|2021-08-18 09:27:40|735363.1|734363.1|735341.2|734341.2|735364.1|734364.1|735332.9|734332.9|35
1629278870000|2021-08-18 09:27:50|735345.4|734345.4|735335.2|734335.2|735350.2|734350.2|735330.2|734330.2|32
1629278880000|2021-08-18 09:28:00|735339.1|734339.1|735327.1|734327.1|735352.6|734352.6|735321.8|734321.8|33
1629278890000|2021-08-18 09:28:10|735324|734324|735332.2|734332.2|735334.2|734334.2|735324|734324|27
1629278900000|2021-08-18 09:28:20|735325.6|734325.6|735294.8|734294.8|735326.7|734326.7|735292.2|734292.2|29
1629278910000|2021-08-18 09:28:30|735293.7|734293.7|735294.9|734294.9|735309.7|734309.7|735282.5|734282.5|16
1629278920000|2021-08-18 09:28:40|735317.4|734317.4|735288.4|734288.4|735317.4|734317.4|735285|734285|23
1629278930000|2021-08-18 09:28:50|735288.5|734288.5|735394.8|734394.8|735396.6|734396.6|735288.5|734288.5|33
1629278940000|2021-08-18 09:29:00|735403.1|734403.1|735413.7|734413.7|735425.4|734425.4|735395.2|734395.2|27
1629278950000|2021-08-18 09:29:10|735415.3|734415.3|735382.4|734382.4|735418.1|734418.1|735382.4|734382.4|23
1629278960000|2021-08-18 09:29:20|735381.5|734381.5|735445.8|734445.8|735468.2|734468.2|735374.9|734374.9|34
1629278970000|2021-08-18 09:29:30|735444.1|734444.1|735380.9|734380.9|735445.5|734445.5|735379.4|734379.4|29
1629278980000|2021-08-18 09:29:40|735383.4|734383.4|735380.5|734380.5|735384.7|734384.7|735365|734365|19
1629278990000|2021-08-18 09:29:50|735382.1|734382.1|735377|734377|735382.1|734382.1|735365.6|734365.6|20
1629279000000|2021-08-18 09:30:00|735377.3|734377.3|735401.6|734401.6|735401.6|734401.6|735368.3|734368.3|34
1629279010000|2021-08-18 09:30:10|735396.3|734396.3|735399.2|734399.2|735400.8|734400.8|735392.7|734392.7|31
1629279020000|2021-08-18 09:30:20|735391.5|734391.5|735401.8|734401.8|735422|734422|735385.5|734385.5|24
1629279030000|2021-08-18 09:30:30|735401.5|734401.5|735465.1|734465.1|735465.1|734465.1|735400.2|734400.2|37
1629279040000|2021-08-18 09:30:40|735465|734465|735588|734588|735588|734588|735465|734465|40
1629279050000|2021-08-18 09:30:50|735585.2|734585.2|735585.6|734585.6|735593.1|734593.1|735584.2|734584.2|26
1629279060000|2021-08-18 09:31:00|735585.3|734585.3|735643.4|734643.4|735643.4|734643.4|735584.1|734584.1|26
1629279070000|2021-08-18 09:31:10|735630.1|734630.1|735623.9|734623.9|735657.3|734657.3|735622.5|734622.5|33
1629279080000|2021-08-18 09:31:20|735621.6|734621.6|735572.1|734572.1|735622.2|734622.2|735545.3|734545.3|29
1629279090000|2021-08-18 09:31:30|735569|734569|735611.6|734611.6|735625.7|734625.7|735514.6|734514.6|37
1629279100000|2021-08-18 09:31:40|735611.1|734611.1|735597.8|734597.8|735613|734613|735596.2|734596.2|28
1629279110000|2021-08-18 09:31:50|735597.4|734597.4|735606.1|734606.1|735608|734608|735587.9|734587.9|23
1629279120000|2021-08-18 09:32:00|735602.4|734602.4|735615|734615|735628.7|734628.7|735597.4|734597.4|32
1629279130000|2021-08-18 09:32:10|735616|734616|735630.9|734630.9|735637.5|734637.5|735615.5|734615.5|18
1629279140000|2021-08-18 09:32:20|735626.9|734626.9|735603.6|734603.6|735629.1|734629.1|735603.6|734603.6|30
1629279150000|2021-08-18 09:32:30|735605|734605|735569.2|734569.2|735605|734605|735568.1|734568.1|33
1629279160000|2021-08-18 09:32:40|735573.8|734573.8|735549.5|734549.5|735575.2|734575.2|735543.3|734543.3|26
1629279170000|2021-08-18 09:32:50|735549.4|734549.4|735549.1|734549.1|735555.5|734555.5|735517.3|734517.3|32
1629279180000|2021-08-18 09:33:00|735551.9|734551.9|735552.2|734552.2|735563.1|734563.1|735536|734536|35
1629279190000|2021-08-18 09:33:10|735561.2|734561.2|735583.4|734583.4|735584.4|734584.4|735549.6|734549.6|27
1629279200000|2021-08-18 09:33:20|735581.3|734581.3|735574.7|734574.7|735586.3|734586.3|735573.2|734573.2|17
1629279210000|2021-08-18 09:33:30|735572.8|734572.8|735573.9|734573.9|735584.9|734584.9|735566.7|734566.7|23
1629279220000|2021-08-18 09:33:40|735570.1|734570.1|735529.3|734529.3|735575.5|734575.5|735525.7|734525.7|27
1629279230000|2021-08-18 09:33:50|735528.2|734528.2|735520.9|734520.9|735535.2|734535.2|735520.9|734520.9|15
1629279240000|2021-08-18 09:34:00|735515.6|734515.6|735535.2|734535.2|735537.7|734537.7|735515.6|734515.6|30
1629279250000|2021-08-18 09:34:10|735533|734533|735533.9|734533.9|735539.9|734539.9|735526.8|734526.8|28
1629279260000|2021-08-18 09:34:20|735534|734534|735493.2|734493.2|735535.5|734535.5|735493.2|734493.2|22
1629279270000|2021-08-18 09:34:30|735501.2|734501.2|735480.2|734480.2|735507.7|734507.7|735464.6|734464.6|35
1629279280000|2021-08-18 09:34:40|735483.1|734483.1|735473.3|734473.3|735491.5|734491.5|735470.1|734470.1|34
1629279290000|2021-08-18 09:34:50|735478.6|734478.6|735469.2|734469.2|735483.6|734483.6|735465.1|734465.1|19
1629279300000|2021-08-18 09:35:00|735467.9|734467.9|735500.9|734500.9|735525.4|734525.4|735467.9|734467.9|32
1629279310000|2021-08-18 09:35:10|735503.3|734503.3|735490.3|734490.3|735511.7|734511.7|735463.9|734463.9|29
1629279320000|2021-08-18 09:35:20|735494.8|734494.8|735526.5|734526.5|735526.5|734526.5|735486.1|734486.1|24
1629279330000|2021-08-18 09:35:30|735523.9|734523.9|735572.7|734572.7|735577.5|734577.5|735516.5|734516.5|26
1629279340000|2021-08-18 09:35:40|735577.3|734577.3|735606.4|734606.4|735615.6|734615.6|735565.9|734565.9|27
1629279350000|2021-08-18 09:35:50|735608|734608|735599.4|734599.4|735608.2|734608.2|735593.9|734593.9|19
1629279360000|2021-08-18 09:36:00|735601.3|734601.3|735576.4|734576.4|735601.3|734601.3|735574|734574|25
1629279370000|2021-08-18 09:36:10|735573.8|734573.8|735569.4|734569.4|735580.9|734580.9|735567.6|734567.6|21
1629279380000|2021-08-18 09:36:20|735569.2|734569.2|735573.5|734573.5|735574.2|734574.2|735568.5|734568.5|18
1629279390000|2021-08-18 09:36:30|735549.9|734549.9|735527|734527|735554.7|734554.7|735525.5|734525.5|24
1629279400000|2021-08-18 09:36:40|735523.8|734523.8|735540.2|734540.2|735543.7|734543.7|735523.1|734523.1|19
1629279410000|2021-08-18 09:36:50|735542.5|734542.5|735535.7|734535.7|735552.7|734552.7|735535.7|734535.7|26
1629279420000|2021-08-18 09:37:00|735535.9|734535.9|735526.7|734526.7|735547.8|734547.8|735522|734522|24
1629279430000|2021-08-18 09:37:10|735523.9|734523.9|735498.3|734498.3|735529.9|734529.9|735466|734466|30
1629279440000|2021-08-18 09:37:20|735498.9|734498.9|735550.7|734550.7|735550.7|734550.7|735492.4|734492.4|29
1629279450000|2021-08-18 09:37:30|735540.8|734540.8|735544|734544|735550.4|734550.4|735536.8|734536.8|26
1629279460000|2021-08-18 09:37:40|735546.3|734546.3|735545.7|734545.7|735552.8|734552.8|735539.8|734539.8|27
1629279470000|2021-08-18 09:37:50|735547.4|734547.4|735514.2|734514.2|735547.9|734547.9|735514.2|734514.2|29
1629279480000|2021-08-18 09:38:00|735519.6|734519.6|735543.4|734543.4|735551|734551|735515.6|734515.6|29
1629279490000|2021-08-18 09:38:10|735537.2|734537.2|735530.8|734530.8|735542.1|734542.1|735528.9|734528.9|25
1629279500000|2021-08-18 09:38:20|735530.7|734530.7|735534.1|734534.1|735546.5|734546.5|735530.1|734530.1|25
1629279510000|2021-08-18 09:38:30|735529.9|734529.9|735588.5|734588.5|735589.9|734589.9|735517.1|734517.1|34
1629279520000|2021-08-18 09:38:40|735589.1|734589.1|735585.2|734585.2|735590.7|734590.7|735575.5|734575.5|31
1629279530000|2021-08-18 09:38:50|735580|734580|735576|734576|735591.3|734591.3|735573.4|734573.4|28
1629279540000|2021-08-18 09:39:00|735575.5|734575.5|735593.6|734593.6|735593.8|734593.8|735575.5|734575.5|33
1629279550000|2021-08-18 09:39:10|735599.2|734599.2|735602.3|734602.3|735613.9|734613.9|735593.8|734593.8|20
1629279560000|2021-08-18 09:39:20|735604|734604|735590.7|734590.7|735605.3|734605.3|735572.2|734572.2|23
1629279570000|2021-08-18 09:39:30|735584.2|734584.2|735582|734582|735596.9|734596.9|735571.5|734571.5|29
1629279580000|2021-08-18 09:39:40|735588.7|734588.7|735597|734597|735597|734597|735575.8|734575.8|32
1629279590000|2021-08-18 09:39:50|735597.1|734597.1|735583|734583|735599.9|734599.9|735579.4|734579.4|33
1629279600000|2021-08-18 09:40:00|735586.6|734586.6|735575.3|734575.3|735594|734594|735569.4|734569.4|32
1629279610000|2021-08-18 09:40:10|735573.9|734573.9|735587.6|734587.6|735599.5|734599.5|735569.4|734569.4|30
1629279620000|2021-08-18 09:40:20|735588.7|734588.7|735601.4|734601.4|735604.4|734604.4|735587.8|734587.8|27
1629279630000|2021-08-18 09:40:30|735599|734599|735586.1|734586.1|735614.4|734614.4|735583.5|734583.5|28
1629279640000|2021-08-18 09:40:40|735590.1|734590.1|735579.4|734579.4|735592.1|734592.1|735576.2|734576.2|29
1629279650000|2021-08-18 09:40:50|735577.8|734577.8|735574.9|734574.9|735583.5|734583.5|735570.7|734570.7|22
1629279660000|2021-08-18 09:41:00|735580.2|734580.2|735573.3|734573.3|735582.2|734582.2|735573.1|734573.1|18
1629279670000|2021-08-18 09:41:10|735573|734573|735586.9|734586.9|735596|734596|735571.3|734571.3|31
1629279680000|2021-08-18 09:41:20|735577.6|734577.6|735589.9|734589.9|735592.7|734592.7|735571.7|734571.7|29
1629279690000|2021-08-18 09:41:30|735589.6|734589.6|735591.6|734591.6|735593.9|734593.9|735583.8|734583.8|21
1629279700000|2021-08-18 09:41:40|735589.4|734589.4|735595.3|734595.3|735599.5|734599.5|735589.4|734589.4|31
1629279710000|2021-08-18 09:41:50|735594.5|734594.5|735552.6|734552.6|735600.3|734600.3|735549.1|734549.1|34
1629279720000|2021-08-18 09:42:00|735552.3|734552.3|735554.7|734554.7|735564.3|734564.3|735537.6|734537.6|34
1629279730000|2021-08-18 09:42:10|735550.1|734550.1|735515.5|734515.5|735555.1|734555.1|735508|734508|28
1629279740000|2021-08-18 09:42:20|735511.5|734511.5|735474.6|734474.6|735511.5|734511.5|735460.8|734460.8|34
1629279750000|2021-08-18 09:42:30|735472.6|734472.6|735466.6|734466.6|735472.6|734472.6|735456.5|734456.5|28
1629279760000|2021-08-18 09:42:40|735465.9|734465.9|735489.3|734489.3|735495.4|734495.4|735465.9|734465.9|22
1629279770000|2021-08-18 09:42:50|735492.1|734492.1|735483.5|734483.5|735494.4|734494.4|735478.9|734478.9|14
1629279780000|2021-08-18 09:43:00|735481.5|734481.5|735471|734471|735482.5|734482.5|735466.4|734466.4|16
1629279790000|2021-08-18 09:43:10|735471.2|734471.2|735451.9|734451.9|735480.7|734480.7|735447.5|734447.5|19
1629279800000|2021-08-18 09:43:20|735451.2|734451.2|735435.2|734435.2|735456.2|734456.2|735426.9|734426.9|21
1629279810000|2021-08-18 09:43:30|735431.7|734431.7|735430.6|734430.6|735438.4|734438.4|735430.6|734430.6|17
1629279820000|2021-08-18 09:43:40|735431.4|734431.4|735447.1|734447.1|735453.5|734453.5|735429.3|734429.3|21
1629279830000|2021-08-18 09:43:50|735443.3|734443.3|735432.5|734432.5|735449.8|734449.8|735426.5|734426.5|25
1629279840000|2021-08-18 09:44:00|735437.4|734437.4|735443.8|734443.8|735454.6|734454.6|735436.8|734436.8|35
1629279850000|2021-08-18 09:44:10|735443.4|734443.4|735438.4|734438.4|735448.9|734448.9|735419.7|734419.7|36
1629279860000|2021-08-18 09:44:20|735437.8|734437.8|735439.4|734439.4|735449.2|734449.2|735427.1|734427.1|28
1629279870000|2021-08-18 09:44:30|735437.7|734437.7|735486.7|734486.7|735494|734494|735437.7|734437.7|33
1629279880000|2021-08-18 09:44:40|735486.3|734486.3|735477.4|734477.4|735487.9|734487.9|735461.2|734461.2|32
1629279890000|2021-08-18 09:44:50|735475.5|734475.5|735483|734483|735489.5|734489.5|735468.8|734468.8|29
1629279900000|2021-08-18 09:45:00|735485.8|734485.8|735449.8|734449.8|735487.6|734487.6|735421.6|734421.6|32
1629279910000|2021-08-18 09:45:10|735451.9|734451.9|735523.7|734523.7|735523.7|734523.7|735449.3|734449.3|35
1629279920000|2021-08-18 09:45:20|735514.3|734514.3|735526.6|734526.6|735533|734533|735514.3|734514.3|35
1629279930000|2021-08-18 09:45:30|735519.7|734519.7|735521.6|734521.6|735529.5|734529.5|735519.7|734519.7|18
1629279940000|2021-08-18 09:45:40|735518.7|734518.7|735580.8|734580.8|735587.5|734587.5|735518.4|734518.4|19
1629279950000|2021-08-18 09:45:50|735580.1|734580.1|735579.8|734579.8|735581.9|734581.9|735570.9|734570.9|24
1629279960000|2021-08-18 09:46:00|735583.9|734583.9|735584.5|734584.5|735587.9|734587.9|735580.9|734580.9|19
1629279970000|2021-08-18 09:46:10|735582.9|734582.9|735574.5|734574.5|735585.2|734585.2|735574.5|734574.5|15
1629279980000|2021-08-18 09:46:20|735567.2|734567.2|735583|734583|735592.5|734592.5|735567.2|734567.2|15
1629279990000|2021-08-18 09:46:30|735582.1|734582.1|735581.8|734581.8|735585.9|734585.9|735575.5|734575.5|16
1629280000000|2021-08-18 09:46:40|735578.1|734578.1|735593.3|734593.3|735596.9|734596.9|735568.2|734568.2|17
1629280010000|2021-08-18 09:46:50|735586.1|734586.1|735618|734618|735618|734618|735579.2|734579.2|35
1629280020000|2021-08-18 09:47:00|735610.1|734610.1|735654.9|734654.9|735672|734672|735610.1|734610.1|35
1629280030000|2021-08-18 09:47:10|735660.8|734660.8|735654|734654|735667.8|734667.8|735650.6|734650.6|38
1629280040000|2021-08-18 09:47:20|735651.8|734651.8|735671.8|734671.8|735676.7|734676.7|735646.7|734646.7|34
1629280050000|2021-08-18 09:47:30|735675.8|734675.8|735679.8|734679.8|735681.9|734681.9|735644|734644|35
1629280060000|2021-08-18 09:47:40|735666.2|734666.2|735681.9|734681.9|735681.9|734681.9|735657.3|734657.3|31
1629280070000|2021-08-18 09:47:50|735666.3|734666.3|735685.7|734685.7|735685.7|734685.7|735647.9|734647.9|38
1629280080000|2021-08-18 09:48:00|735682.9|734682.9|735661.8|734661.8|735693.4|734693.4|735632.5|734632.5|38
1629280090000|2021-08-18 09:48:10|735650.2|734650.2|735632.2|734632.2|735660.4|734660.4|735627.5|734627.5|34
1629280100000|2021-08-18 09:48:20|735629.9|734629.9|735641.7|734641.7|735647.5|734647.5|735616.4|734616.4|38
1629280110000|2021-08-18 09:48:30|735644.5|734644.5|735638.1|734638.1|735648.3|734648.3|735636.5|734636.5|13
1629280120000|2021-08-18 09:48:40|735647.7|734647.7|735674.5|734674.5|735700|734700|735641|734641|24
1629280130000|2021-08-18 09:48:50|735677.1|734677.1|735665.4|734665.4|735684.4|734684.4|735647.9|734647.9|28
1629280140000|2021-08-18 09:49:00|735666.7|734666.7|735649.3|734649.3|735666.7|734666.7|735625.9|734625.9|31
1629280150000|2021-08-18 09:49:10|735648.6|734648.6|735642.1|734642.1|735655|734655|735632.6|734632.6|29
1629280160000|2021-08-18 09:49:20|735646.4|734646.4|735645.1|734645.1|735662.3|734662.3|735638.1|734638.1|30
1629280170000|2021-08-18 09:49:30|735642.7|734642.7|735648.6|734648.6|735651.4|734651.4|735640|734640|22
1629280180000|2021-08-18 09:49:40|735652.2|734652.2|735653.2|734653.2|735677.6|734677.6|735646|734646|28
1629280190000|2021-08-18 09:49:50|735656.9|734656.9|735630.3|734630.3|735656.9|734656.9|735625|734625|27
1629280200000|2021-08-18 09:50:00|735631.2|734631.2|735555.8|734555.8|735636.5|734636.5|735555.8|734555.8|28
1629280210000|2021-08-18 09:50:10|735583.2|734583.2|735523.2|734523.2|735583.2|734583.2|735518|734518|23
1629280220000|2021-08-18 09:50:20|735520.9|734520.9|735526|734526|735561.9|734561.9|735515.9|734515.9|36
1629280230000|2021-08-18 09:50:30|735522.2|734522.2|735638.7|734638.7|735663.4|734663.4|735518.3|734518.3|32
1629280240000|2021-08-18 09:50:40|735643.4|734643.4|735613.7|734613.7|735643.4|734643.4|735600.6|734600.6|28
1629280250000|2021-08-18 09:50:50|735608|734608|735606.7|734606.7|735620.9|734620.9|735606.4|734606.4|23
1629280260000|2021-08-18 09:51:00|735607.9|734607.9|735620|734620|735620.6|734620.6|735592.2|734592.2|25
1629280270000|2021-08-18 09:51:10|735596.5|734596.5|735604.7|734604.7|735610.2|734610.2|735585.7|734585.7|21
1629280280000|2021-08-18 09:51:20|735603.2|734603.2|735605.9|734605.9|735608.6|734608.6|735588.3|734588.3|21
1629280290000|2021-08-18 09:51:30|735598.2|734598.2|735587.7|734587.7|735610.8|734610.8|735587.7|734587.7|20
1629280300000|2021-08-18 09:51:40|735588.6|734588.6|735597.2|734597.2|735609.9|734609.9|735586.2|734586.2|23
1629280310000|2021-08-18 09:51:50|735592.2|734592.2|735580.4|734580.4|735593.2|734593.2|735575.8|734575.8|20
1629280320000|2021-08-18 09:52:00|735580.2|734580.2|735585.6|734585.6|735593.8|734593.8|735560.6|734560.6|28
1629280330000|2021-08-18 09:52:10|735587.5|734587.5|735574.6|734574.6|735590|734590|735573.1|734573.1|33
1629280340000|2021-08-18 09:52:20|735575.2|734575.2|735566.3|734566.3|735575.2|734575.2|735555.5|734555.5|29
1629280350000|2021-08-18 09:52:30|735566.6|734566.6|735573.2|734573.2|735584.3|734584.3|735556.2|734556.2|25
1629280360000|2021-08-18 09:52:40|735578.5|734578.5|735570.7|734570.7|735582.8|734582.8|735566.4|734566.4|23
1629280370000|2021-08-18 09:52:50|735571|734571|735564.5|734564.5|735577.2|734577.2|735555.2|734555.2|32
1629280380000|2021-08-18 09:53:00|735565.2|734565.2|735580.9|734580.9|735587.1|734587.1|735563.8|734563.8|34
1629280390000|2021-08-18 09:53:10|735581.9|734581.9|735580|734580|735585|734585|735569.5|734569.5|30
1629280400000|2021-08-18 09:53:20|735579.5|734579.5|735619.1|734619.1|735624.9|734624.9|735576.4|734576.4|30
1629280410000|2021-08-18 09:53:30|735627.7|734627.7|735621.5|734621.5|735649.4|734649.4|735617.2|734617.2|37
1629280420000|2021-08-18 09:53:40|735624.6|734624.6|735579.9|734579.9|735634.4|734634.4|735556.7|734556.7|36
1629280430000|2021-08-18 09:53:50|735568.8|734568.8|735547|734547|735568.8|734568.8|735538.1|734538.1|30
1629280440000|2021-08-18 09:54:00|735546.5|734546.5|735571.3|734571.3|735571.3|734571.3|735546.4|734546.4|30
1629280450000|2021-08-18 09:54:10|735584.4|734584.4|735637.2|734637.2|735649|734649|735574.2|734574.2|38
1629280460000|2021-08-18 09:54:20|735635.9|734635.9|735635.8|734635.8|735645.6|734645.6|735616.6|734616.6|34
1629280470000|2021-08-18 09:54:30|735634.2|734634.2|735740.9|734740.9|735743.5|734743.5|735629.6|734629.6|29
1629280480000|2021-08-18 09:54:40|735736.6|734736.6|735698.7|734698.7|735742.7|734742.7|735687.1|734687.1|29
1629280490000|2021-08-18 09:54:50|735687.3|734687.3|735647.2|734647.2|735735.8|734735.8|735633.5|734633.5|31
1629280500000|2021-08-18 09:55:00|735650.6|734650.6|735644.2|734644.2|735660.9|734660.9|735637.8|734637.8|33
1629280510000|2021-08-18 09:55:10|735638.1|734638.1|735661.6|734661.6|735661.6|734661.6|735638.1|734638.1|26
1629280520000|2021-08-18 09:55:20|735665.4|734665.4|735657.2|734657.2|735666.9|734666.9|735653|734653|32
1629280530000|2021-08-18 09:55:30|735657.8|734657.8|735665.1|734665.1|735667.4|734667.4|735656.1|734656.1|26
1629280540000|2021-08-18 09:55:40|735665.7|734665.7|735636.4|734636.4|735670.3|734670.3|735636.4|734636.4|18
1629280550000|2021-08-18 09:55:50|735626.2|734626.2|735694|734694|735710.6|734710.6|735626.2|734626.2|36
1629280560000|2021-08-18 09:56:00|735688.7|734688.7|735741.7|734741.7|735751.3|734751.3|735688.1|734688.1|26
1629280570000|2021-08-18 09:56:10|735736.5|734736.5|735732.6|734732.6|735740.5|734740.5|735731|734731|16
1629280580000|2021-08-18 09:56:20|735728|734728|735738.7|734738.7|735739.2|734739.2|735728|734728|16
1629280590000|2021-08-18 09:56:30|735735.3|734735.3|735778.6|734778.6|735778.6|734778.6|735733.5|734733.5|18
1629280600000|2021-08-18 09:56:40|735773|734773|735764.7|734764.7|735780.6|734780.6|735761.7|734761.7|26
1629280610000|2021-08-18 09:56:50|735764.5|734764.5|735772.3|734772.3|735777.7|734777.7|735764.5|734764.5|18
1629280620000|2021-08-18 09:57:00|735769.5|734769.5|735770.3|734770.3|735774.3|734774.3|735761.3|734761.3|19
1629280630000|2021-08-18 09:57:10|735767.9|734767.9|735800|734800|735803.2|734803.2|735767.9|734767.9|26
1629280640000|2021-08-18 09:57:20|735800.9|734800.9|735834.9|734834.9|735841.9|734841.9|735800.9|734800.9|23
1629280650000|2021-08-18 09:57:30|735834.1|734834.1|735788.7|734788.7|735847.4|734847.4|735773.2|734773.2|31
1629280660000|2021-08-18 09:57:40|735787.6|734787.6|735787|734787|735802.1|734802.1|735778.5|734778.5|28
1629280670000|2021-08-18 09:57:50|735771.1|734771.1|735756.4|734756.4|735782.7|734782.7|735752.5|734752.5|38
1629280680000|2021-08-18 09:58:00|735748.8|734748.8|735792.8|734792.8|735812.2|734812.2|735748.8|734748.8|38
1629280690000|2021-08-18 09:58:10|735802.7|734802.7|735804.9|734804.9|735807.4|734807.4|735793.1|734793.1|27
1629280700000|2021-08-18 09:58:20|735804.7|734804.7|735802.8|734802.8|735807.1|734807.1|735795.8|734795.8|24
1629280710000|2021-08-18 09:58:30|735804.1|734804.1|735809.5|734809.5|735809.5|734809.5|735787.6|734787.6|30
1629280720000|2021-08-18 09:58:40|735805.9|734805.9|735837.4|734837.4|735838.7|734838.7|735793.3|734793.3|28
1629280730000|2021-08-18 09:58:50|735841.1|734841.1|735850.9|734850.9|735855.9|734855.9|735838.8|734838.8|22
1629280740000|2021-08-18 09:59:00|735852.3|734852.3|735956.2|734956.2|735959.1|734959.1|735849.2|734849.2|25
1629280750000|2021-08-18 09:59:10|735954.8|734954.8|735932.4|734932.4|735961.4|734961.4|735890.6|734890.6|37
1629280760000|2021-08-18 09:59:20|735928.6|734928.6|735920|734920|735934.7|734934.7|735918.4|734918.4|28
1629280770000|2021-08-18 09:59:30|735920.9|734920.9|735924.3|734924.3|735926|734926|735920.6|734920.6|20
1629280780000|2021-08-18 09:59:40|735928.8|734928.8|735930.7|734930.7|735932.4|734932.4|735928|734928|20
1629280790000|2021-08-18 09:59:50|735928.4|734928.4|735929.8|734929.8|735933.7|734933.7|735928.4|734928.4|23
1629280800000|2021-08-18 10:00:00|735945.8|734945.8|735956.8|734956.8|735959.9|734959.9|735933.8|734933.8|36
1629280810000|2021-08-18 10:00:10|735955.5|734955.5|735973|734973|735975.1|734975.1|735955|734955|24
1629280820000|2021-08-18 10:00:20|735973.1|734973.1|735968.7|734968.7|735976|734976|735968.7|734968.7|25
1629280830000|2021-08-18 10:00:30|735970.1|734970.1|735977.4|734977.4|735987.8|734987.8|735970|734970|21
1629280840000|2021-08-18 10:00:40|735977.3|734977.3|735969.1|734969.1|735978.2|734978.2|735964.1|734964.1|25
1629280850000|2021-08-18 10:00:50|735969.4|734969.4|735976.9|734976.9|735979.5|734979.5|735963.1|734963.1|30
1629280860000|2021-08-18 10:01:00|735977.5|734977.5|735981.7|734981.7|735989.4|734989.4|735977|734977|29
1629280870000|2021-08-18 10:01:10|735980.2|734980.2|735979.8|734979.8|735986.6|734986.6|735978.4|734978.4|21
1629280880000|2021-08-18 10:01:20|735985|734985|735983.2|734983.2|735987.4|734987.4|735982.6|734982.6|25
1629280890000|2021-08-18 10:01:30|735985.9|734985.9|735997.7|734997.7|736026.9|735026.9|735982.4|734982.4|29
1629280900000|2021-08-18 10:01:40|735997.2|734997.2|735959.4|734959.4|735997.2|734997.2|735956.4|734956.4|33
1629280910000|2021-08-18 10:01:50|735951.5|734951.5|735921.5|734921.5|735956.1|734956.1|735914.9|734914.9|36
1629280920000|2021-08-18 10:02:00|735924.4|734924.4|735927.7|734927.7|735938.4|734938.4|735920.5|734920.5|35
1629280930000|2021-08-18 10:02:10|735929.6|734929.6|735915.5|734915.5|735931.6|734931.6|735910.7|734910.7|36
1629280940000|2021-08-18 10:02:20|735917.4|734917.4|735870.6|734870.6|735923.9|734923.9|735867.2|734867.2|36
1629280950000|2021-08-18 10:02:30|735869.3|734869.3|735862.5|734862.5|735871.6|734871.6|735857.3|734857.3|32
1629280960000|2021-08-18 10:02:40|735869.7|734869.7|735865.9|734865.9|735879.4|734879.4|735859.8|734859.8|28
1629280970000|2021-08-18 10:02:50|735867.6|734867.6|735872.8|734872.8|735878.4|734878.4|735865.9|734865.9|20
1629280980000|2021-08-18 10:03:00|735872.5|734872.5|735902.8|734902.8|735909.6|734909.6|735872.5|734872.5|31
1629280990000|2021-08-18 10:03:10|735902.6|734902.6|735930.8|734930.8|735933|734933|735902.6|734902.6|26
1629281000000|2021-08-18 10:03:20|735926.4|734926.4|735899.8|734899.8|735927.8|734927.8|735899.8|734899.8|32
1629281010000|2021-08-18 10:03:30|735900.4|734900.4|735889.5|734889.5|735904.9|734904.9|735888.9|734888.9|27
1629281020000|2021-08-18 10:03:40|735889.4|734889.4|735901|734901|736392.3|734909.8|735882.8|734392.3|27
1629281030000|2021-08-18 10:03:50|735892.6|734892.6|735884.6|734884.6|735892.6|734892.6|735878.8|734878.8|33
1629281040000|2021-08-18 10:04:00|735887.2|734887.2|735899.5|734899.5|735899.5|734899.5|735880|734880|22
1629281050000|2021-08-18 10:04:10|735884.6|734884.6|735884.7|734884.7|735895|734895|735874.9|734874.9|33
1629281060000|2021-08-18 10:04:20|735885.7|734885.7|735878|734878|735890.2|734890.2|735875.2|734875.2|35
1629281070000|2021-08-18 10:04:30|735875.9|734875.9|735875.6|734875.6|735883.3|734883.3|735872.4|734872.4|32
1629281080000|2021-08-18 10:04:40|735873.9|734873.9|735875|734875|735878|734878|735869|734869|26
1629281090000|2021-08-18 10:04:50|735872.4|734872.4|735870.6|734870.6|735879.2|734879.2|735866.1|734866.1|21
1629281100000|2021-08-18 10:05:00|735870.8|734870.8|735889.4|734889.4|735901.8|734901.8|735870.8|734870.8|36
1629281110000|2021-08-18 10:05:10|735886.6|734886.6|735884.2|734884.2|735899.2|734899.2|735881.4|734881.4|27
1629281120000|2021-08-18 10:05:20|735883.7|734883.7|735875|734875|735895.7|734895.7|735874.2|734874.2|25
1629281130000|2021-08-18 10:05:30|735865|734865|735890.3|734890.3|735898.3|734898.3|735865|734865|34
1629281140000|2021-08-18 10:05:40|735896.4|734896.4|735979.5|734979.5|735979.5|734979.5|735891.5|734891.5|28
1629281150000|2021-08-18 10:05:50|735994.8|734994.8|735994.5|734994.5|736001.3|735001.3|735982.5|734982.5|34
1629281160000|2021-08-18 10:06:00|735996.6|734996.6|735968.9|734968.9|735996.6|734996.6|735956.6|734956.6|35
1629281170000|2021-08-18 10:06:10|735969.7|734969.7|735980.4|734980.4|735986.5|734986.5|735968.6|734968.6|28
1629281180000|2021-08-18 10:06:20|736000.6|735000.6|736041.8|735041.8|736041.8|735041.8|735989.2|734989.2|33
1629281190000|2021-08-18 10:06:30|736028.7|735028.7|736039.7|735039.7|736045.3|735045.3|736020.4|735020.4|31
1629281200000|2021-08-18 10:06:40|736042.4|735042.4|736149.5|735149.5|736185.3|735185.3|736038.7|735038.7|38
1629281210000|2021-08-18 10:06:50|736159.5|735159.5|736177.2|735177.2|736177.2|735177.2|736153.7|735153.7|30
1629281220000|2021-08-18 10:07:00|736168.9|735168.9|736128.3|735128.3|736183.8|735183.8|736125.4|735125.4|29
1629281230000|2021-08-18 10:07:10|736131.6|735131.6|736065.6|735065.6|736133.3|735133.3|736057.8|735057.8|33
1629281240000|2021-08-18 10:07:20|736074.2|735074.2|736026.1|735026.1|736074.9|735074.9|736026.1|735026.1|34
1629281250000|2021-08-18 10:07:30|736025.7|735025.7|736009.8|735009.8|736025.7|735025.7|735998.3|734998.3|31
1629281260000|2021-08-18 10:07:40|736056.1|735056.1|736072.6|735072.6|736089.5|735089.5|736056.1|735056.1|34
1629281270000|2021-08-18 10:07:50|736070.6|735070.6|736103.1|735103.1|736103.1|735103.1|736070.4|735070.4|25
1629281280000|2021-08-18 10:08:00|736099.4|735099.4|736096.6|735096.6|736106.2|735106.2|736095.7|735095.7|16
1629281290000|2021-08-18 10:08:10|736097.8|735097.8|736077|735077|736097.8|735097.8|736064.1|735064.1|29
1629281300000|2021-08-18 10:08:20|736077.8|735077.8|736076|735076|736077.8|735077.8|736073.3|735073.3|26
1629281310000|2021-08-18 10:08:30|736078.3|735078.3|736122.5|735122.5|736139.6|735139.6|736075.5|735075.5|26
1629281320000|2021-08-18 10:08:40|736127.3|735127.3|736147.8|735147.8|736153.3|735153.3|736124.1|735124.1|30
1629281330000|2021-08-18 10:08:50|736147.5|735147.5|736169.5|735169.5|736181.1|735181.1|736147.5|735147.5|29
1629281340000|2021-08-18 10:09:00|736169.2|735169.2|736186.4|735186.4|736186.4|735186.4|736165.2|735165.2|24
1629281350000|2021-08-18 10:09:10|736176.2|735176.2|736194.3|735194.3|736194.3|735194.3|736175.4|735175.4|31
1629281360000|2021-08-18 10:09:20|736194|735194|736190.1|735190.1|736203.6|735203.6|736188.2|735188.2|31
1629281370000|2021-08-18 10:09:30|736178.4|735178.4|736182.7|735182.7|736204.3|735204.3|736178.4|735178.4|35
1629281380000|2021-08-18 10:09:40|736179.5|735179.5|736164|735164|736184.5|735184.5|736160.6|735160.6|28
1629281390000|2021-08-18 10:09:50|736162.8|735162.8|736154.8|735154.8|736174.8|735174.8|736150.6|735150.6|26
1629281400000|2021-08-18 10:10:00|736155.5|735155.5|736133|735133|736155.5|735155.5|736128.6|735128.6|31
1629281410000|2021-08-18 10:10:10|736134.3|735134.3|736132.2|735132.2|736139.5|735139.5|736130.2|735130.2|24
1629281420000|2021-08-18 10:10:20|736131.3|735131.3|736111.5|735111.5|736135.1|735135.1|736111.5|735111.5|21
1629281430000|2021-08-18 10:10:30|736112.9|735112.9|736101.1|735101.1|736115.2|735115.2|736095.8|735095.8|30
1629281440000|2021-08-18 10:10:40|736100.7|735100.7|736095.6|735095.6|736102.1|735102.1|736095.4|735095.4|23
1629281450000|2021-08-18 10:10:50|736079.9|735079.9|736063.7|735063.7|736079.9|735079.9|736049.4|735049.4|21
1629281460000|2021-08-18 10:11:00|736064|735064|736051.6|735051.6|736064|735064|736051|735051|18
1629281470000|2021-08-18 10:11:10|736050.5|735050.5|736055.5|735055.5|736059.7|735059.7|736050.5|735050.5|15
1629281480000|2021-08-18 10:11:20|736062.6|735062.6|736059.7|735059.7|736064.3|735064.3|736059.2|735059.2|11
1629281490000|2021-08-18 10:11:30|736060.5|735060.5|736059|735059|736060.7|735060.7|736058.4|735058.4|15
1629281500000|2021-08-18 10:11:40|736061.3|735061.3|736057.3|735057.3|736061.6|735061.6|736056.4|735056.4|17
1629281510000|2021-08-18 10:11:50|736057.9|735057.9|736041.4|735041.4|736058.8|735058.8|736036.5|735036.5|12
1629281520000|2021-08-18 10:12:00|736041.3|735041.3|736037.7|735037.7|736041.3|735041.3|736037.7|735037.7|15
1629281530000|2021-08-18 10:12:10|736039|735039|735964.1|734964.1|736039|735039|735964.1|734964.1|25
1629281540000|2021-08-18 10:12:20|735964.4|734964.4|735967.3|734967.3|735967.3|734967.3|735958.2|734958.2|26
1629281550000|2021-08-18 10:12:30|735966.8|734966.8|736034|735034|736043.6|735043.6|735966.3|734966.3|33
1629281560000|2021-08-18 10:12:40|736035.7|735035.7|736073.8|735073.8|736074.2|735074.2|736015.7|735015.7|36
1629281570000|2021-08-18 10:12:50|736073.5|735073.5|736095.7|735095.7|736096|735096|736066.2|735066.2|29
1629281580000|2021-08-18 10:13:00|736104.4|735104.4|736098.7|735098.7|736105.8|735105.8|736092.6|735092.6|20
1629281590000|2021-08-18 10:13:10|736104.2|735104.2|736107|735107|736109.5|735109.5|736100|735100|25
1629281600000|2021-08-18 10:13:20|736107.4|735107.4|736105.7|735105.7|736110.5|735110.5|736105.7|735105.7|17
1629281610000|2021-08-18 10:13:30|736105.4|735105.4|736113.1|735113.1|736124.9|735124.9|736105.4|735105.4|23
1629281620000|2021-08-18 10:13:40|736110.3|735110.3|736127.2|735127.2|736132.1|735132.1|736110.3|735110.3|20
1629281630000|2021-08-18 10:13:50|736127.5|735127.5|736125|735125|736132.4|735132.4|736124.2|735124.2|16
1629281640000|2021-08-18 10:14:00|736124.8|735124.8|736128.5|735128.5|736128.5|735128.5|736124.8|735124.8|18
1629281650000|2021-08-18 10:14:10|736129.4|735129.4|736132.1|735132.1|736133.4|735133.4|736128.2|735128.2|17
1629281660000|2021-08-18 10:14:20|736131|735131|736130.1|735130.1|736135.4|735135.4|736129.4|735129.4|26
1629281670000|2021-08-18 10:14:30|736128.8|735128.8|736091.5|735091.5|736132.4|735132.4|736089.9|735089.9|26
1629281680000|2021-08-18 10:14:40|736092.8|735092.8|736095.8|735095.8|736103.6|735103.6|736076.9|735076.9|29
1629281690000|2021-08-18 10:14:50|736096.1|735096.1|735993|734993|736097.1|735097.1|735980|734980|32
1629281700000|2021-08-18 10:15:00|736005.4|735005.4|736090.6|735090.6|736095.9|735095.9|736001.7|735001.7|34
1629281710000|2021-08-18 10:15:10|736095.9|735095.9|736122.9|735122.9|736129.9|735129.9|736094.5|735094.5|28
1629281720000|2021-08-18 10:15:20|736123.2|735123.2|736130.2|735130.2|736136.9|735136.9|736119.9|735119.9|30
1629281730000|2021-08-18 10:15:30|736132.1|735132.1|736128|735128|736146.9|735146.9|736128|735128|26
1629281740000|2021-08-18 10:15:40|736131.1|735131.1|736131.8|735131.8|736139.8|735139.8|736124.1|735124.1|26
1629281750000|2021-08-18 10:15:50|736143|735143|736135.8|735135.8|736144.9|735144.9|736132|735132|19
1629281760000|2021-08-18 10:16:00|736137.5|735137.5|736140|735140|736146.3|735146.3|736131.8|735131.8|26
1629281770000|2021-08-18 10:16:10|736141|735141|736151.2|735151.2|736152.3|735152.3|736141|735141|21
1629281780000|2021-08-18 10:16:20|736152.6|735152.6|736152.5|735152.5|736178|735178|736143.6|735143.6|35
1629281790000|2021-08-18 10:16:30|736153|735153|736162.2|735162.2|736178.6|735178.6|736153|735153|26
1629281800000|2021-08-18 10:16:40|736153.9|735153.9|736163.4|735163.4|736173.7|735173.7|736146.2|735146.2|34
1629281810000|2021-08-18 10:16:50|736163|735163|736172.6|735172.6|736176.8|735176.8|736154.5|735154.5|24
1629281820000|2021-08-18 10:17:00|736177.9|735177.9|736175.2|735175.2|736183.9|735183.9|736170.3|735170.3|19
1629281830000|2021-08-18 10:17:10|736171.5|735171.5|736173.4|735173.4|736184.2|735184.2|736169.8|735169.8|27
1629281840000|2021-08-18 10:17:20|736179.6|735179.6|736173.3|735173.3|736181.9|735181.9|736171.8|735171.8|22
1629281850000|2021-08-18 10:17:30|736176.6|735176.6|736171.7|735171.7|736177.1|735177.1|736169.4|735169.4|19
1629281860000|2021-08-18 10:17:40|736171|735171|736166|735166|736180.9|735180.9|736166|735166|22
1629281870000|2021-08-18 10:17:50|736176|735176|736183.6|735183.6|736196|735196|736160|735160|23
1629281880000|2021-08-18 10:18:00|736193|735193|736188.2|735188.2|736206.1|735206.1|736177.4|735177.4|21
1629281890000|2021-08-18 10:18:10|736188.5|735188.5|736191.5|735191.5|736197.1|735197.1|736188.5|735188.5|12
1629281900000|2021-08-18 10:18:20|736188.5|735188.5|736190|735190|736196|735196|736187|735187|15
1629281910000|2021-08-18 10:18:30|736196.9|735196.9|736191.7|735191.7|736197.5|735197.5|736179.2|735179.2|19
1629281920000|2021-08-18 10:18:40|736191|735191|736191.1|735191.1|736196.7|735196.7|736183.5|735183.5|12
1629281930000|2021-08-18 10:18:50|736188.2|735188.2|736217.8|735217.8|736227.8|735227.8|736188.2|735188.2|18
1629281940000|2021-08-18 10:19:00|736218.9|735218.9|736288.2|735288.2|736290.7|735290.7|736217.8|735217.8|31
1629281950000|2021-08-18 10:19:10|736288.6|735288.6|736383.1|735383.1|736407.9|735407.9|736287.7|735287.7|32
1629281960000|2021-08-18 10:19:20|736382.9|735382.9|736348.1|735348.1|736383.1|735383.1|736332.1|735332.1|32
1629281970000|2021-08-18 10:19:30|736346.3|735346.3|736382.3|735382.3|736385.5|735385.5|736346.3|735346.3|29
1629281980000|2021-08-18 10:19:40|736381.2|735381.2|736380.8|735380.8|736392.3|735392.3|736377.5|735377.5|28
1629281990000|2021-08-18 10:19:50|736388.7|735388.7|736382.8|735382.8|736392.7|735392.7|736380.8|735380.8|31
1629282000000|2021-08-18 10:20:00|736389.7|735389.7|736475.1|735475.1|736483.6|735483.6|736386.2|735386.2|35
1629282010000|2021-08-18 10:20:10|736472.6|735472.6|736492.2|735492.2|736514.4|735514.4|736472.6|735472.6|35
1629282020000|2021-08-18 10:20:20|736489.8|735489.8|736788.9|735788.9|737386.4|735793.8|736489.8|735176.2|39
1629282030000|2021-08-18 10:20:30|737298.6|735298.6|736863.4|735863.4|737378.9|735863.4|736769.2|735257.4|40
1629282040000|2021-08-18 10:20:40|736872.6|735872.6|736887.7|735887.7|737423.5|735889.2|736796.9|735349.7|38
1629282050000|2021-08-18 10:20:50|736886.5|735886.5|737299.2|735299.2|737317.6|735894.4|736774.2|735285.6|34
1629282060000|2021-08-18 10:21:00|737302.3|735302.3|736987.4|735987.4|737501.1|736004.9|736803|735298.6|39
1629282070000|2021-08-18 10:21:10|736989.1|735989.1|736819.9|735819.9|737491.1|735992.3|736813.5|735423.8|41
1629282080000|2021-08-18 10:21:20|736815.8|735815.8|736740.8|735740.8|737197|735816.3|736682.2|735197|38
1629282090000|2021-08-18 10:21:30|736744.3|735744.3|736698.2|735698.2|736744.3|735744.3|736632.9|735632.9|40
1629282100000|2021-08-18 10:21:40|737199.8|735199.8|736716.9|735716.9|737200.3|735725.8|736686.3|735198.5|36
1629282110000|2021-08-18 10:21:50|736698.9|735698.9|736763.3|735763.3|737220|735763.3|736680.5|735194|33
1629282120000|2021-08-18 10:22:00|736776.5|735776.5|736874.9|735874.9|737367.9|735874.9|736766.1|735326.4|35
1629282130000|2021-08-18 10:22:10|736869.7|735869.7|737423.3|735423.3|737432.9|735941.9|736857|735420.3|35
1629282140000|2021-08-18 10:22:20|737427.3|735427.3|737021|736021|737511.5|736021|736919.4|735418.4|38
1629282150000|2021-08-18 10:22:30|737029.9|736029.9|736902.4|735902.4|737553.2|736066.2|736901.5|735493.4|38
1629282160000|2021-08-18 10:22:40|736910.9|735910.9|736931.9|735931.9|737447.1|735950.2|736897.3|735415.6|39
1629282170000|2021-08-18 10:22:50|736933|735933|736947.2|735947.2|736958.8|735958.8|736924.7|735924.7|35
1629282180000|2021-08-18 10:23:00|736946.7|735946.7|737027.2|736027.2|737046.5|736046.5|736946.7|735946.7|38
1629282190000|2021-08-18 10:23:10|737028.3|736028.3|737060.6|736060.6|737063.3|736063.3|737027|736027|37
1629282200000|2021-08-18 10:23:20|737082.6|736082.6|737089.2|736089.2|737586.1|736100.8|737063.5|735586.1|39
1629282210000|2021-08-18 10:23:30|737085.8|736085.8|737072.6|736072.6|737574.3|736091.4|737053|735569.9|35
1629282220000|2021-08-18 10:23:40|737062|736062|737015.3|736015.3|737605.8|736109.7|737011.7|735591.8|38
1629282230000|2021-08-18 10:23:50|737018.9|736018.9|737044.7|736044.7|737044.7|736044.7|737014.3|736014.3|37
1629282240000|2021-08-18 10:24:00|737042.3|736042.3|736977.6|735977.6|737548|736049.5|736948.5|735485.1|38
1629282250000|2021-08-18 10:24:10|736963|735963|737000.7|736000.7|737503.5|736006.3|736957.4|735498.5|33
1629282260000|2021-08-18 10:24:20|737004.7|736004.7|737019.7|736019.7|737060.7|736060.7|736987.8|735987.8|35
1629282270000|2021-08-18 10:24:30|737016|736016|737024.2|736024.2|737024.8|736024.8|737016|736016|27
1629282280000|2021-08-18 10:24:40|737025.3|736025.3|736951.3|735951.3|737029.1|736029.1|736945.3|735945.3|29
1629282290000|2021-08-18 10:24:50|736954.6|735954.6|736882.4|735882.4|736961|735961|736872.4|735872.4|32
1629282300000|2021-08-18 10:25:00|736870.7|735870.7|736938.3|735938.3|737025.9|736025.9|736870.7|735870.7|38
1629282310000|2021-08-18 10:25:10|736938.7|735938.7|736869.7|735869.7|736958.3|735958.3|736868.5|735868.5|32
1629282320000|2021-08-18 10:25:20|736858.4|735858.4|736956.2|735956.2|736958.3|735958.3|736851.8|735851.8|37
1629282330000|2021-08-18 10:25:30|736950.6|735950.6|736912|735912|736950.6|735950.6|736862.7|735862.7|32
1629282340000|2021-08-18 10:25:40|736936.8|735936.8|736875.8|735875.8|736944|735944|736875.8|735875.8|35
1629282350000|2021-08-18 10:25:50|736893.2|735893.2|736860|735860|737352.2|735893.2|736824.4|735347.5|38
1629282360000|2021-08-18 10:26:00|736874|735874|736894.7|735894.7|737389|735922.2|736874|735389|39
1629282370000|2021-08-18 10:26:10|736889.5|735889.5|737411.5|735411.5|737414.6|735935.9|736887.3|735406.7|32
1629282380000|2021-08-18 10:26:20|736913.8|735913.8|736826.7|735826.7|736913.8|735913.8|736817.3|735817.3|34
1629282390000|2021-08-18 10:26:30|736822.4|735822.4|736822.9|735822.9|736825.7|735825.7|736809.3|735809.3|27
1629282400000|2021-08-18 10:26:40|736821|735821|736836.2|735836.2|737338.8|735863|736818.6|735333.3|31
1629282410000|2021-08-18 10:26:50|736837.9|735837.9|736940.3|735940.3|737462.4|735994.5|736837.9|735462.4|36
1629282420000|2021-08-18 10:27:00|736942.3|735942.3|736975.8|735975.8|736986.9|735986.9|736934.9|735934.9|30
1629282430000|2021-08-18 10:27:10|736979|735979|737021.8|736021.8|737028.6|736028.6|736975|735975|27
1629282440000|2021-08-18 10:27:20|737024.6|736024.6|737004.5|736004.5|737030.8|736030.8|736989.7|735989.7|33
1629282450000|2021-08-18 10:27:30|736996.3|735996.3|736997.6|735997.6|737003.9|736003.9|736989.1|735989.1|27
1629282460000|2021-08-18 10:27:40|736995.4|735995.4|737022.4|736022.4|737041|736041|736994.8|735994.8|30
1629282470000|2021-08-18 10:27:50|737012.5|736012.5|736933.6|735933.6|737012.5|736012.5|736933.6|735933.6|27
1629282480000|2021-08-18 10:28:00|736934|735934|736975|735975|736988.8|735988.8|736926.3|735926.3|30
1629282490000|2021-08-18 10:28:10|736969|735969|736977.9|735977.9|736986.2|735986.2|736969|735969|24
1629282500000|2021-08-18 10:28:20|736970|735970|736925.5|735925.5|736972.9|735972.9|736925.5|735925.5|28
1629282510000|2021-08-18 10:28:30|736926.5|735926.5|736925.3|735925.3|736938.3|735938.3|736924.4|735924.4|28
1629282520000|2021-08-18 10:28:40|736925.2|735925.2|736930.6|735930.6|736930.6|735930.6|736923.7|735923.7|12
1629282530000|2021-08-18 10:28:50|736933|735933|736903.1|735903.1|736941|735941|736897.5|735897.5|26
1629282540000|2021-08-18 10:29:00|736904.5|735904.5|736880.2|735880.2|736936.8|735936.8|736880.2|735880.2|26
1629282550000|2021-08-18 10:29:10|736879.6|735879.6|736860.4|735860.4|737390.5|735902.7|736851.9|735390.5|26
1629282560000|2021-08-18 10:29:20|736858.9|735858.9|736845.4|735845.4|736861.2|735861.2|736843.5|735843.5|25
1629282570000|2021-08-18 10:29:30|736848.3|735848.3|736876.4|735876.4|736882.2|735882.2|736848.3|735848.3|29
1629282580000|2021-08-18 10:29:40|736878.9|735878.9|736865.8|735865.8|736887.6|735887.6|736862.5|735862.5|29
1629282590000|2021-08-18 10:29:50|736868.2|735868.2|736878|735878|736895.2|735895.2|736868.2|735868.2|35
1629282600000|2021-08-18 10:30:00|736877.5|735877.5|737163.2|736163.2|737164|736164|736876.4|735876.4|40
1629282610000|2021-08-18 10:30:10|737200.4|736200.4|737135.8|736135.8|737200.4|736200.4|737135.8|736135.8|33
1629282620000|2021-08-18 10:30:20|737138.4|736138.4|737082.8|736082.8|737140.4|736140.4|737076.2|736076.2|27
1629282630000|2021-08-18 10:30:30|737082.7|736082.7|737078.6|736078.6|737082.8|736082.8|737056.6|736056.6|25
1629282640000|2021-08-18 10:30:40|737079.1|736079.1|737028.5|736028.5|737079.1|736079.1|737017.6|736017.6|27
1629282650000|2021-08-18 10:30:50|737024.7|736024.7|736979.6|735979.6|737030.5|736030.5|736926|735926|39
1629282660000|2021-08-18 10:31:00|736967|735967|737085|736085|737096.5|736096.5|736967|735967|35
1629282670000|2021-08-18 10:31:10|737083.6|736083.6|737088|736088|737089.6|736089.6|737071.1|736071.1|26
1629282680000|2021-08-18 10:31:20|737086.4|736086.4|737074.5|736074.5|737096.6|736096.6|737067.5|736067.5|25
1629282690000|2021-08-18 10:31:30|737076.7|736076.7|737184.5|736184.5|737186.3|736186.3|737076.7|736076.7|26
1629282700000|2021-08-18 10:31:40|737209.9|736209.9|737230.1|736230.1|737255|736255|737195.8|736195.8|29
1629282710000|2021-08-18 10:31:50|737218.5|736218.5|737221.8|736221.8|737230.6|736230.6|737211.4|736211.4|17
1629282720000|2021-08-18 10:32:00|737222|736222|737305.7|736305.7|737306.8|736306.8|737222|736222|37
1629282730000|2021-08-18 10:32:10|737308.3|736308.3|737276.8|736276.8|737308.5|736308.5|737262.8|736262.8|35
1629282740000|2021-08-18 10:32:20|737277.3|736277.3|737225.4|736225.4|737277.8|736277.8|737219.2|736219.2|36
1629282750000|2021-08-18 10:32:30|737226.9|736226.9|737418.1|736418.1|737418.1|736418.1|737226.9|736226.9|37
1629282760000|2021-08-18 10:32:40|737419.7|736419.7|737446.8|736446.8|737479.8|736479.8|737415.9|736415.9|38
1629282770000|2021-08-18 10:32:50|737447.3|736447.3|737465.1|736465.1|737468.4|736468.4|737444.8|736444.8|33
1629282780000|2021-08-18 10:33:00|737465.8|736465.8|737531.3|736531.3|737531.3|736531.3|737426.5|736426.5|32
1629282790000|2021-08-18 10:33:10|737533|736533|737554|736554|737653.7|736653.7|737515.3|736515.3|38
1629282800000|2021-08-18 10:33:20|737543.9|736543.9|737422.8|736422.8|737544.6|736544.6|737416.2|736416.2|32
1629282810000|2021-08-18 10:33:30|737424.3|736424.3|737397.7|736397.7|737478.9|736478.9|737393.4|736393.4|30
1629282820000|2021-08-18 10:33:40|737407.3|736407.3|737383.8|736383.8|737419|736419|737383.1|736383.1|33
1629282830000|2021-08-18 10:33:50|737384.7|736384.7|737387.9|736387.9|737398.2|736398.2|737378.7|736378.7|30
1629282840000|2021-08-18 10:34:00|737389.6|736389.6|737304.4|736304.4|737395.2|736395.2|737302.4|736302.4|40
1629282850000|2021-08-18 10:34:10|737304.9|736304.9|737259|736259|737304.9|736304.9|737205.9|736205.9|37
1629282860000|2021-08-18 10:34:20|737263.6|736263.6|737401.5|736401.5|737406.5|736406.5|737261.9|736261.9|32
1629282870000|2021-08-18 10:34:30|737402.2|736402.2|737481.7|736481.7|737483.1|736483.1|737359.8|736359.8|38
1629282880000|2021-08-18 10:34:40|737474.8|736474.8|737449.6|736449.6|737478.1|736478.1|737442.8|736442.8|28
1629282890000|2021-08-18 10:34:50|737448.5|736448.5|737366.5|736366.5|737469.6|736469.6|737355.4|736355.4|35
1629282900000|2021-08-18 10:35:00|737365.3|736365.3|737425.6|736425.6|737448|736448|737365.3|736365.3|39
1629282910000|2021-08-18 10:35:10|737420.8|736420.8|737365.2|736365.2|737424.5|736424.5|737365.1|736365.1|36
1629282920000|2021-08-18 10:35:20|737364.7|736364.7|737182.1|736182.1|737369.3|736369.3|737162.1|736162.1|35
1629282930000|2021-08-18 10:35:30|737181.9|736181.9|737171.1|736171.1|737184.7|736184.7|737116.8|736116.8|34
1629282940000|2021-08-18 10:35:40|737165.3|736165.3|737204.4|736204.4|737205.5|736205.5|737165.3|736165.3|37
1629282950000|2021-08-18 10:35:50|737202.9|736202.9|737121.2|736121.2|737204|736204|737118.9|736118.9|33
1629282960000|2021-08-18 10:36:00|737118.5|736118.5|737226.1|736226.1|737729.3|736227.7|737118.5|735711.5|37
1629282970000|2021-08-18 10:36:10|737244.2|736244.2|737235.8|736235.8|737250.6|736250.6|737208.2|736208.2|37
1629282980000|2021-08-18 10:36:20|737230.7|736230.7|737244.6|736244.6|737277|736277|737224.8|736224.8|33
1629282990000|2021-08-18 10:36:30|737256.2|736256.2|737261.4|736261.4|737261.4|736261.4|737247.3|736247.3|27
1629283000000|2021-08-18 10:36:40|737263.8|736263.8|737172.8|736172.8|737277|736277|737165.2|736165.2|27
1629283010000|2021-08-18 10:36:50|737185.2|736185.2|737208.4|736208.4|737235.9|736235.9|737176.1|736176.1|28
1629283020000|2021-08-18 10:37:00|737209.6|736209.6|737203.2|736203.2|737227.1|736227.1|737195.4|736195.4|30
1629283030000|2021-08-18 10:37:10|737200.5|736200.5|737238|736238|737243.3|736243.3|737200.5|736200.5|32
1629283040000|2021-08-18 10:37:20|737242.4|736242.4|737344.6|736344.6|737351.4|736351.4|737240|736240|36
1629283050000|2021-08-18 10:37:30|737342.8|736342.8|737323.3|736323.3|737355.3|736355.3|737308.6|736308.6|32
1629283060000|2021-08-18 10:37:40|737311.6|736311.6|737210.1|736210.1|737313.4|736313.4|737208.6|736208.6|19
1629283070000|2021-08-18 10:37:50|737206.4|736206.4|737205.4|736205.4|737222.9|736222.9|737202.9|736202.9|31
1629283080000|2021-08-18 10:38:00|737203.3|736203.3|737256.4|736256.4|737268.7|736268.7|737181|736181|39
1629283090000|2021-08-18 10:38:10|737255.1|736255.1|737261.5|736261.5|737270.9|736270.9|737249.6|736249.6|34
1629283100000|2021-08-18 10:38:20|737263.6|736263.6|737249.8|736249.8|737273.7|736273.7|737249.8|736249.8|28
1629283110000|2021-08-18 10:38:30|737247.7|736247.7|737249.2|736249.2|737255.6|736255.6|737243.1|736243.1|14
1629283120000|2021-08-18 10:38:40|737250.2|736250.2|737282.6|736282.6|737282.6|736282.6|737238.9|736238.9|26
1629283130000|2021-08-18 10:38:50|737281.3|736281.3|737287.4|736287.4|737300.4|736300.4|737277.8|736277.8|31
1629283140000|2021-08-18 10:39:00|737286.9|736286.9|737278.4|736278.4|737306.9|736306.9|737278.1|736278.1|25
1629283150000|2021-08-18 10:39:10|737282.2|736282.2|737237.5|736237.5|737294|736294|737217.8|736217.8|35
1629283160000|2021-08-18 10:39:20|737237.8|736237.8|737202.2|736202.2|737240.4|736240.4|737190.7|736190.7|26
1629283170000|2021-08-18 10:39:30|737204.7|736204.7|737185.4|736185.4|737204.7|736204.7|737157.1|736157.1|29
1629283180000|2021-08-18 10:39:40|737183.4|736183.4|737154.6|736154.6|737200.4|736200.4|737138.4|736138.4|30
1629283190000|2021-08-18 10:39:50|737147.4|736147.4|737131.2|736131.2|737156.4|736156.4|737131.2|736131.2|28
1629283200000|2021-08-18 10:40:00|737134.3|736134.3|737157.7|736157.7|737173|736173|737133.6|736133.6|31
1629283210000|2021-08-18 10:40:10|737146.6|736146.6|737223.7|736223.7|737223.7|736223.7|737146.6|736146.6|28
1629283220000|2021-08-18 10:40:20|737224|736224|737207|736207|737224|736224|737184.2|736184.2|34
1629283230000|2021-08-18 10:40:30|737206.4|736206.4|737227|736227|737239.8|736239.8|737206.4|736206.4|21
1629283240000|2021-08-18 10:40:40|737227.1|736227.1|737221.2|736221.2|737230.3|736230.3|737211.1|736211.1|33
1629283250000|2021-08-18 10:40:50|737216.7|736216.7|737249.9|736249.9|737256|736256|737194.3|736194.3|31
1629283260000|2021-08-18 10:41:00|737249|736249|737249.7|736249.7|737281.7|736281.7|737244.9|736244.9|29
1629283270000|2021-08-18 10:41:10|737248.1|736248.1|737222.9|736222.9|737248.1|736248.1|737215.6|736215.6|27
1629283280000|2021-08-18 10:41:20|737221.7|736221.7|737137.8|736137.8|737221.7|736221.7|737125.3|736125.3|37
1629283290000|2021-08-18 10:41:30|737137.7|736137.7|737203.1|736203.1|737242.3|736242.3|737133|736133|38
1629283300000|2021-08-18 10:41:40|737203|736203|737184.3|736184.3|737207.6|736207.6|737174.5|736174.5|31
1629283310000|2021-08-18 10:41:50|737181.8|736181.8|737130.8|736130.8|737185.9|736185.9|737130.8|736130.8|33
1629283320000|2021-08-18 10:42:00|737139.7|736139.7|737137.7|736137.7|737143.9|736143.9|737131.1|736131.1|35
1629283330000|2021-08-18 10:42:10|737140.6|736140.6|737151|736151|737166.6|736166.6|737140.6|736140.6|36
1629283340000|2021-08-18 10:42:20|737152.4|736152.4|737153.6|736153.6|737173.6|736173.6|737150.6|736150.6|33
1629283350000|2021-08-18 10:42:30|737154.8|736154.8|737178.7|736178.7|737178.7|736178.7|737140.2|736140.2|26
1629283360000|2021-08-18 10:42:40|737178.5|736178.5|737168.5|736168.5|737188.9|736188.9|737155|736155|31
1629283370000|2021-08-18 10:42:50|737169.8|736169.8|737180.4|736180.4|737181.8|736181.8|737168.7|736168.7|22
1629283380000|2021-08-18 10:43:00|737179.1|736179.1|737182.4|736182.4|737182.4|736182.4|737164.2|736164.2|35
1629283390000|2021-08-18 10:43:10|737180.1|736180.1|737175.5|736175.5|737186.2|736186.2|737169.9|736169.9|33
1629283400000|2021-08-18 10:43:20|737176|736176|737172.2|736172.2|737182.1|736182.1|737149|736149|37
1629283410000|2021-08-18 10:43:30|737173.6|736173.6|737206.9|736206.9|737217.8|736217.8|737172.8|736172.8|28
1629283420000|2021-08-18 10:43:40|737192.5|736192.5|737203.1|736203.1|737219|736219|737192.5|736192.5|35
1629283430000|2021-08-18 10:43:50|737205.3|736205.3|737189.1|736189.1|737208.1|736208.1|737186.9|736186.9|29
1629283440000|2021-08-18 10:44:00|737187.3|736187.3|737180.3|736180.3|737187.8|736187.8|737160.4|736160.4|29
1629283450000|2021-08-18 10:44:10|737175.8|736175.8|737177.3|736177.3|737181.4|736181.4|737168.8|736168.8|17
1629283460000|2021-08-18 10:44:20|737177.4|736177.4|737164.5|736164.5|737181.4|736181.4|737153.8|736153.8|26
1629283470000|2021-08-18 10:44:30|737164.6|736164.6|737202.1|736202.1|737218.2|736218.2|737162.4|736162.4|37
1629283480000|2021-08-18 10:44:40|737192.7|736192.7|737180.1|736180.1|737204.6|736204.6|737180.1|736180.1|37
1629283490000|2021-08-18 10:44:50|737182.1|736182.1|737172.7|736172.7|737187|736187|737168.3|736168.3|37
1629283500000|2021-08-18 10:45:00|737170.3|736170.3|737135|736135|737178|736178|737133.8|736133.8|36
1629283510000|2021-08-18 10:45:10|737136.2|736136.2|737154.4|736154.4|737154.4|736154.4|737136.2|736136.2|26
1629283520000|2021-08-18 10:45:20|737148.8|736148.8|737129|736129|737150.2|736150.2|737129|736129|29
1629283530000|2021-08-18 10:45:30|737129.6|736129.6|737109.8|736109.8|737130.6|736130.6|737103.9|736103.9|29
1629283540000|2021-08-18 10:45:40|737120.2|736120.2|737170.3|736170.3|737170.3|736170.3|737106.2|736106.2|28
1629283550000|2021-08-18 10:45:50|737174.9|736174.9|737132.9|736132.9|737174.9|736174.9|737129.8|736129.8|26
1629283560000|2021-08-18 10:46:00|737133.2|736133.2|737167.3|736167.3|737167.3|736167.3|737129.6|736129.6|22
1629283570000|2021-08-18 10:46:10|737167.7|736167.7|737177.6|736177.6|737184.5|736184.5|737160.5|736160.5|34
1629283580000|2021-08-18 10:46:20|737178.4|736178.4|737090.7|736090.7|737182.8|736182.8|737081.6|736081.6|28
1629283590000|2021-08-18 10:46:30|737102|736102|737082.8|736082.8|737102|736102|737082|736082|20
1629283600000|2021-08-18 10:46:40|737082.9|736082.9|737082.7|736082.7|737088.2|736088.2|737073|736073|23
1629283610000|2021-08-18 10:46:50|737076.6|736076.6|737061.6|736061.6|737084.8|736084.8|737061.6|736061.6|19
1629283620000|2021-08-18 10:47:00|737058.2|736058.2|737138|736138|737145.6|736145.6|737058.2|736058.2|35
1629283630000|2021-08-18 10:47:10|737138.3|736138.3|737159.5|736159.5|737160.4|736160.4|737119.6|736119.6|29
1629283640000|2021-08-18 10:47:20|737163.7|736163.7|737163.6|736163.6|737183.9|736183.9|737149.8|736149.8|33
1629283650000|2021-08-18 10:47:30|737163.2|736163.2|737164|736164|737178.7|736178.7|737139.1|736139.1|17
1629283660000|2021-08-18 10:47:40|737166.2|736166.2|737147.5|736147.5|737166.2|736166.2|737145.8|736145.8|24
1629283670000|2021-08-18 10:47:50|737152.6|736152.6|737182.1|736182.1|737182.1|736182.1|737149.3|736149.3|32
1629283680000|2021-08-18 10:48:00|737176.4|736176.4|737180|736180|737180.5|736180.5|737166.8|736166.8|29
1629283690000|2021-08-18 10:48:10|737182.1|736182.1|737153.9|736153.9|737183.7|736183.7|737153.9|736153.9|29
1629283700000|2021-08-18 10:48:20|737155|736155|737161.8|736161.8|737164.8|736164.8|737155|736155|24
1629283710000|2021-08-18 10:48:30|737158|736158|737149|736149|737163.7|736163.7|737138.9|736138.9|19
1629283720000|2021-08-18 10:48:40|737141.5|736141.5|737088.1|736088.1|737155.4|736155.4|737084.1|736084.1|31
1629283730000|2021-08-18 10:48:50|737087.4|736087.4|737096.6|736096.6|737098.5|736098.5|737084.5|736084.5|28
1629283740000|2021-08-18 10:49:00|737094.1|736094.1|737094.8|736094.8|737098.7|736098.7|737075.7|736075.7|30
1629283750000|2021-08-18 10:49:10|737088.6|736088.6|737090.1|736090.1|737090.7|736090.7|737084.4|736084.4|14
1629283760000|2021-08-18 10:49:20|737089.2|736089.2|737073.9|736073.9|737091.5|736091.5|737064.4|736064.4|19
1629283770000|2021-08-18 10:49:30|737069.8|736069.8|737074.1|736074.1|737077.6|736077.6|737068.7|736068.7|15
1629283780000|2021-08-18 10:49:40|737076.7|736076.7|737085.9|736085.9|737085.9|736085.9|737069.9|736069.9|28
1629283790000|2021-08-18 10:49:50|737085.2|736085.2|737097.1|736097.1|737102.2|736102.2|737070.8|736070.8|22
1629283800000|2021-08-18 10:50:00|737095.9|736095.9|737085|736085|737111.5|736111.5|737083.1|736083.1|32
1629283810000|2021-08-18 10:50:10|737084.8|736084.8|737076.2|736076.2|737098.3|736098.3|737075.4|736075.4|27
1629283820000|2021-08-18 10:50:20|737076.6|736076.6|737052|736052|737079.3|736079.3|737047.4|736047.4|31
1629283830000|2021-08-18 10:50:30|737050.3|736050.3|737055|736055|737077.1|736077.1|737034.3|736034.3|30
1629283840000|2021-08-18 10:50:40|737064.6|736064.6|737345.5|736345.5|737353.1|736353.1|737063.1|736063.1|35
1629283850000|2021-08-18 10:50:50|737348.7|736348.7|737262.9|736262.9|737348.7|736348.7|737256.6|736256.6|34
1629283860000|2021-08-18 10:51:00|737259|736259|737226.8|736226.8|737267.1|736267.1|737220.4|736220.4|21
1629283870000|2021-08-18 10:51:10|737240.1|736240.1|737213.5|736213.5|737252.2|736252.2|737189.5|736189.5|29
1629283880000|2021-08-18 10:51:20|737211.4|736211.4|737219.2|736219.2|737219.2|736219.2|737208.2|736208.2|22
1629283890000|2021-08-18 10:51:30|737248.6|736248.6|737314.8|736314.8|737314.8|736314.8|737238|736238|32
1629283900000|2021-08-18 10:51:40|737330.9|736330.9|737303.2|736303.2|737344.8|736344.8|737281.5|736281.5|35
1629283910000|2021-08-18 10:51:50|737300.5|736300.5|737293.7|736293.7|737318.1|736318.1|737293.7|736293.7|32
1629283920000|2021-08-18 10:52:00|737297.1|736297.1|737307.9|736307.9|737339.9|736339.9|737296|736296|35
1629283930000|2021-08-18 10:52:10|737309.6|736309.6|737305.5|736305.5|737319.7|736319.7|737301.8|736301.8|33
1629283940000|2021-08-18 10:52:20|737303.8|736303.8|737225.3|736225.3|737309|736309|737198.5|736198.5|34
1629283950000|2021-08-18 10:52:30|737238.7|736238.7|737287.8|736287.8|737292.3|736292.3|737235.6|736235.6|32
1629283960000|2021-08-18 10:52:40|737287.1|736287.1|737292|736292|737298.7|736298.7|737287.1|736287.1|31
1629283970000|2021-08-18 10:52:50|737275.3|736275.3|737293.8|736293.8|737325.5|736325.5|737275.3|736275.3|39
1629283980000|2021-08-18 10:53:00|737291.6|736291.6|737292.1|736292.1|737319.2|736319.2|737290.1|736290.1|37
1629283990000|2021-08-18 10:53:10|737301.8|736301.8|737276.4|736276.4|737301.8|736301.8|737270.3|736270.3|31
1629284000000|2021-08-18 10:53:20|737276.3|736276.3|737279.2|736279.2|737287.4|736287.4|737263.4|736263.4|29
1629284010000|2021-08-18 10:53:30|737278.2|736278.2|737326|736326|737329.6|736329.6|737278.2|736278.2|32
1629284020000|2021-08-18 10:53:40|737324.3|736324.3|737307|736307|737324.3|736324.3|737303.5|736303.5|25
1629284030000|2021-08-18 10:53:50|737305.8|736305.8|737288.4|736288.4|737319.5|736319.5|737283.2|736283.2|36
1629284040000|2021-08-18 10:54:00|737288.2|736288.2|737267.3|736267.3|737288.2|736288.2|737247|736247|31
1629284050000|2021-08-18 10:54:10|737265.2|736265.2|737379.1|736379.1|737389.4|736389.4|737264.2|736264.2|33
1629284060000|2021-08-18 10:54:20|737384.9|736384.9|737395|736395|737400.9|736400.9|737380.8|736380.8|34
1629284070000|2021-08-18 10:54:30|737394.4|736394.4|737376.7|736376.7|737394.4|736394.4|737376.7|736376.7|27
1629284080000|2021-08-18 10:54:40|737377.5|736377.5|737367.7|736367.7|737379.1|736379.1|737356.7|736356.7|24
1629284090000|2021-08-18 10:54:50|737363.9|736363.9|737300.3|736300.3|737365.3|736365.3|737274.4|736274.4|27
1629284100000|2021-08-18 10:55:00|737295.6|736295.6|737358.2|736358.2|737358.2|736358.2|737287.9|736287.9|27
1629284110000|2021-08-18 10:55:10|737355.2|736355.2|737380.1|736380.1|737399.5|736399.5|737330.9|736330.9|31
1629284120000|2021-08-18 10:55:20|737384.8|736384.8|737399.9|736399.9|737414.9|736414.9|737382|736382|26
1629284130000|2021-08-18 10:55:30|737395.1|736395.1|737392.5|736392.5|737396.8|736396.8|737389|736389|24
1629284140000|2021-08-18 10:55:40|737392|736392|737399.2|736399.2|737416.9|736416.9|737391.5|736391.5|26
1629284150000|2021-08-18 10:55:50|737394|736394|737400.2|736400.2|737400.9|736400.9|737393.2|736393.2|23
1629284160000|2021-08-18 10:56:00|737399.4|736399.4|737283.1|736283.1|737399.4|736399.4|737278.7|736278.7|33
1629284170000|2021-08-18 10:56:10|737292.2|736292.2|737334.5|736334.5|737334.5|736334.5|737262.4|736262.4|36
1629284180000|2021-08-18 10:56:20|737337.2|736337.2|737327.8|736327.8|737337.2|736337.2|737323.9|736323.9|32
1629284190000|2021-08-18 10:56:30|737330.5|736330.5|737332.3|736332.3|737348.8|736348.8|737330.4|736330.4|36
1629284200000|2021-08-18 10:56:40|737331.1|736331.1|737340.7|736340.7|737341.9|736341.9|737328.9|736328.9|29
1629284210000|2021-08-18 10:56:50|737339|736339|737339.7|736339.7|737345|736345|737336.5|736336.5|25
1629284220000|2021-08-18 10:57:00|737341.6|736341.6|737342.4|736342.4|737347.1|736347.1|737335.3|736335.3|26
1629284230000|2021-08-18 10:57:10|737340.1|736340.1|737335.4|736335.4|737342.4|736342.4|737325|736325|23
1629284240000|2021-08-18 10:57:20|737334.9|736334.9|737340.4|736340.4|737343.1|736343.1|737334.9|736334.9|21
1629284250000|2021-08-18 10:57:30|737336.6|736336.6|737337.7|736337.7|737342.5|736342.5|737335.5|736335.5|23
1629284260000|2021-08-18 10:57:40|737337.4|736337.4|737383.2|736383.2|737387.5|736387.5|737336.9|736336.9|29
1629284270000|2021-08-18 10:57:50|737386|736386|737419.7|736419.7|737428.7|736428.7|737378.4|736378.4|28
1629284280000|2021-08-18 10:58:00|737418.4|736418.4|737406.6|736406.6|737421.4|736421.4|737401.6|736401.6|31
1629284290000|2021-08-18 10:58:10|737404.6|736404.6|737428.8|736428.8|737432.2|736432.2|737404.6|736404.6|21
1629284300000|2021-08-18 10:58:20|737424.8|736424.8|737462.5|736462.5|737470|736470|737424.8|736424.8|27
1629284310000|2021-08-18 10:58:30|737460.1|736460.1|737421.9|736421.9|737460.3|736460.3|737417.4|736417.4|22
1629284320000|2021-08-18 10:58:40|737430|736430|737380.4|736380.4|737431.9|736431.9|737369.2|736369.2|23
1629284330000|2021-08-18 10:58:50|737379.5|736379.5|737421.2|736421.2|737421.2|736421.2|737377|736377|28
1629284340000|2021-08-18 10:59:00|737422|736422|737433.7|736433.7|737450.4|736450.4|737422|736422|24
1629284350000|2021-08-18 10:59:10|737433.2|736433.2|737433.6|736433.6|737440.4|736440.4|737428.4|736428.4|23
1629284360000|2021-08-18 10:59:20|737434.8|736434.8|737434.7|736434.7|737438.5|736438.5|737429.5|736429.5|17
1629284370000|2021-08-18 10:59:30|737414.8|736414.8|737430.3|736430.3|737434.1|736434.1|737406.6|736406.6|29
1629284380000|2021-08-18 10:59:40|737428.6|736428.6|737393.2|736393.2|737431.1|736431.1|737374.8|736374.8|34
1629284390000|2021-08-18 10:59:50|737391.1|736391.1|737398|736398|737398|736398|737389.6|736389.6|25
1629284400000|2021-08-18 11:00:00|737395.6|736395.6|737381.8|736381.8|737884.5|736400.6|737381.8|735883.1|18
1629284410000|2021-08-18 11:00:10|737386.4|736386.4|737389|736389|737393.2|736393.2|737386.4|736386.4|8
1629284420000|2021-08-18 11:00:20|737387.7|736387.7|737355.1|736355.1|737387.7|736387.7|737337.8|736337.8|23
1629284430000|2021-08-18 11:00:30|737356.7|736356.7|737327.6|736327.6|737361.2|736361.2|737326.8|736326.8|20
1629284440000|2021-08-18 11:00:40|737329.8|736329.8|737345.3|736345.3|737358|736358|737329.1|736329.1|21
1629284450000|2021-08-18 11:00:50|737344.9|736344.9|737363|736363|737374.4|736374.4|737344.1|736344.1|24
1629284460000|2021-08-18 11:01:00|737379.6|736379.6|737488.7|736488.7|737510.9|736510.9|737378.5|736378.5|29
1629284470000|2021-08-18 11:01:10|737488.5|736488.5|737496|736496|737496|736496|737487.9|736487.9|11
1629284480000|2021-08-18 11:01:20|737493.9|736493.9|737491.2|736491.2|737517.1|736517.1|737490.2|736490.2|25
1629284490000|2021-08-18 11:01:30|737491.3|736491.3|737490.8|736490.8|737502.8|736502.8|737486|736486|24
1629284500000|2021-08-18 11:01:40|737473.9|736473.9|737451.4|736451.4|737473.9|736473.9|737443.4|736443.4|26
1629284510000|2021-08-18 11:01:50|737448.7|736448.7|737447.5|736447.5|737450.7|736450.7|737441.7|736441.7|19
1629284520000|2021-08-18 11:02:00|737447.2|736447.2|737463.5|736463.5|737463.7|736463.7|737441.3|736441.3|25
1629284530000|2021-08-18 11:02:10|737463|736463|737413.5|736413.5|737468.1|736468.1|737413.5|736413.5|24
1629284540000|2021-08-18 11:02:20|737411.6|736411.6|737472.6|736472.6|737481.4|736481.4|737411.6|736411.6|31
1629284550000|2021-08-18 11:02:30|737473.6|736473.6|737479.5|736479.5|737485.9|736485.9|737467.4|736467.4|19
1629284560000|2021-08-18 11:02:40|737482.5|736482.5|737544.3|736544.3|737560.8|736560.8|737480.7|736480.7|24
1629284570000|2021-08-18 11:02:50|737539.1|736539.1|737552.4|736552.4|737559.4|736559.4|737539.1|736539.1|20
1629284580000|2021-08-18 11:03:00|737553.1|736553.1|737544.3|736544.3|737571.4|736571.4|737536|736536|35
1629284590000|2021-08-18 11:03:10|737553.8|736553.8|737578.2|736578.2|737584.2|736584.2|737553.8|736553.8|23
1629284600000|2021-08-18 11:03:20|737586.4|736586.4|737543.2|736543.2|737586.4|736586.4|737540.4|736540.4|25
1629284610000|2021-08-18 11:03:30|737547.6|736547.6|737583.7|736583.7|737587.7|736587.7|737547.2|736547.2|19
1629284620000|2021-08-18 11:03:40|737582.5|736582.5|737605.9|736605.9|737605.9|736605.9|737582.5|736582.5|24
1629284630000|2021-08-18 11:03:50|737593.2|736593.2|737655.2|736655.2|737657.3|736657.3|737593.2|736593.2|32
1629284640000|2021-08-18 11:04:00|737652.2|736652.2|737581.9|736581.9|737652.2|736652.2|737576.6|736576.6|34
1629284650000|2021-08-18 11:04:10|737584.5|736584.5|737589.3|736589.3|737590.6|736590.6|737503.5|736503.5|33
1629284660000|2021-08-18 11:04:20|737591.4|736591.4|737787.9|736787.9|737795.2|736795.2|737585.8|736585.8|30
1629284670000|2021-08-18 11:04:30|737793.2|736793.2|737815.6|736815.6|737815.6|736815.6|737790.8|736790.8|16
1629284680000|2021-08-18 11:04:40|737804.6|736804.6|737794.9|736794.9|737835.5|736835.5|737794.9|736794.9|21
1629284690000|2021-08-18 11:04:50|737800|736800|737710.2|736710.2|737802.2|736802.2|737698.7|736698.7|21
1629284700000|2021-08-18 11:05:00|737705.2|736705.2|737610.3|736610.3|737705.2|736705.2|737601.5|736601.5|36
1629284710000|2021-08-18 11:05:10|737607.2|736607.2|737575.1|736575.1|737607.2|736607.2|737569.8|736569.8|37
1629284720000|2021-08-18 11:05:20|737578.9|736578.9|737644.8|736644.8|737652.5|736652.5|737558.9|736558.9|38
1629284730000|2021-08-18 11:05:30|737656.7|736656.7|737603.8|736603.8|737673.5|736673.5|737603.8|736603.8|34
1629284740000|2021-08-18 11:05:40|737612.6|736612.6|737610.8|736610.8|737689.9|736689.9|737589|736589|39
1629284750000|2021-08-18 11:05:50|737614.1|736614.1|737568.7|736568.7|737617.8|736617.8|737555.7|736555.7|31
1629284760000|2021-08-18 11:06:00|737574.7|736574.7|737526.2|736526.2|737590.6|736590.6|737505.8|736505.8|32
1629284770000|2021-08-18 11:06:10|737517.6|736517.6|737500.1|736500.1|737523.7|736523.7|737489.2|736489.2|33
1629284780000|2021-08-18 11:06:20|737506.4|736506.4|737583.7|736583.7|737596.7|736596.7|737483.2|736483.2|36
1629284790000|2021-08-18 11:06:30|737595.9|736595.9|737587.5|736587.5|737624.7|736624.7|737587.5|736587.5|35
1629284800000|2021-08-18 11:06:40|737585.9|736585.9|737577.2|736577.2|737623.3|736623.3|737567.3|736567.3|30
1629284810000|2021-08-18 11:06:50|737576.8|736576.8|737593.1|736593.1|737600.6|736600.6|737544.1|736544.1|33
1629284820000|2021-08-18 11:07:00|737597.9|736597.9|737584.4|736584.4|737608.1|736608.1|737577.8|736577.8|33
1629284830000|2021-08-18 11:07:10|737583.2|736583.2|737585.5|736585.5|737587.6|736587.6|737583.2|736583.2|20
1629284840000|2021-08-18 11:07:20|737585.7|736585.7|737523.5|736523.5|737586.4|736586.4|737512.1|736512.1|30
1629284850000|2021-08-18 11:07:30|737518.1|736518.1|737508.7|736508.7|737518.1|736518.1|737479|736479|32
1629284860000|2021-08-18 11:07:40|737495.3|736495.3|737487.4|736487.4|737514.7|736514.7|737480.8|736480.8|28
1629284870000|2021-08-18 11:07:50|737487.3|736487.3|737486.4|736486.4|737510.1|736510.1|737486.4|736486.4|28
1629284880000|2021-08-18 11:08:00|737487.6|736487.6|737479.4|736479.4|737499.5|736499.5|737477.6|736477.6|23
1629284890000|2021-08-18 11:08:10|737480.4|736480.4|737502.4|736502.4|737515.7|736515.7|737480.4|736480.4|27
1629284900000|2021-08-18 11:08:20|737507.6|736507.6|737561.7|736561.7|737564.3|736564.3|737485.3|736485.3|36
1629284910000|2021-08-18 11:08:30|737563.1|736563.1|737538.4|736538.4|737563.1|736563.1|737529.7|736529.7|34
1629284920000|2021-08-18 11:08:40|737538.5|736538.5|737528.4|736528.4|737552.6|736552.6|737519.7|736519.7|28
1629284930000|2021-08-18 11:08:50|737537.1|736537.1|737539.9|736539.9|737555.8|736555.8|737527.7|736527.7|26
1629284940000|2021-08-18 11:09:00|737540|736540|737610.8|736610.8|737632.7|736632.7|737540|736540|35
1629284950000|2021-08-18 11:09:10|737610.4|736610.4|737596|736596|737613|736613|737595.3|736595.3|32
1629284960000|2021-08-18 11:09:20|737595|736595|737656.1|736656.1|737667.4|736667.4|737593.9|736593.9|31
1629284970000|2021-08-18 11:09:30|737652.9|736652.9|737679.4|736679.4|737685.7|736685.7|737644|736644|30
1629284980000|2021-08-18 11:09:40|737691.5|736691.5|737692.1|736692.1|737704.1|736704.1|737682.2|736682.2|33
1629284990000|2021-08-18 11:09:50|737690.9|736690.9|737696.7|736696.7|737707.8|736707.8|737688.5|736688.5|28
1629285000000|2021-08-18 11:10:00|737689.6|736689.6|737794.3|736794.3|737799.9|736799.9|737678.2|736678.2|36
1629285010000|2021-08-18 11:10:10|737790.1|736790.1|737869.1|736869.1|737871.3|736871.3|737790.1|736790.1|33
1629285020000|2021-08-18 11:10:20|737878.6|736878.6|737890.2|736890.2|737899.5|736899.5|737862.8|736862.8|37
1629285030000|2021-08-18 11:10:30|737897.4|736897.4|737894|736894|737904|736904|737894|736894|27
1629285040000|2021-08-18 11:10:40|737890.9|736890.9|737946.9|736946.9|737967.3|736967.3|737890.9|736890.9|29
1629285050000|2021-08-18 11:10:50|737949.6|736949.6|737965.6|736965.6|737978.1|736978.1|737949.6|736949.6|31
1629285060000|2021-08-18 11:11:00|737981.6|736981.6|738073.3|737073.3|738096.1|737096.1|737959.4|736959.4|36
1629285070000|2021-08-18 11:11:10|738064.9|737064.9|738062.9|737062.9|738074.3|737074.3|738040.3|737040.3|33
1629285080000|2021-08-18 11:11:20|738069.7|737069.7|738099.7|737099.7|738113.6|737113.6|738057.5|737057.5|27
1629285090000|2021-08-18 11:11:30|738104.3|737104.3|738142.5|737142.5|738150.5|737150.5|738104.3|737104.3|30
1629285100000|2021-08-18 11:11:40|738144.6|737144.6|738105.8|737105.8|738150.2|737150.2|738092.3|737092.3|36
1629285110000|2021-08-18 11:11:50|738110|737110|738146.1|737146.1|738152.1|737152.1|738110|737110|28
1629285120000|2021-08-18 11:12:00|738147.6|737147.6|738187.3|737187.3|738202.5|737202.5|738134.1|737134.1|32
1629285130000|2021-08-18 11:12:10|738152.3|737152.3|738110.3|737110.3|738152.5|737152.5|738086.1|737086.1|30
1629285140000|2021-08-18 11:12:20|738117.6|737117.6|738189.1|737189.1|738196.5|737196.5|738107.3|737107.3|28
1629285150000|2021-08-18 11:12:30|738188.1|737188.1|738185.6|737185.6|738196.8|737196.8|738173.9|737173.9|27
1629285160000|2021-08-18 11:12:40|738192.1|737192.1|738190.2|737190.2|738192.1|737192.1|738143.2|737143.2|34
1629285170000|2021-08-18 11:12:50|738186.5|737186.5|738190.5|737190.5|738197.4|737197.4|738176.7|737176.7|34
1629285180000|2021-08-18 11:13:00|738191.7|737191.7|738177.9|737177.9|738201|737201|738164.1|737164.1|24
1629285190000|2021-08-18 11:13:10|738174.2|737174.2|738144.5|737144.5|738174.9|737174.9|738135.5|737135.5|25
1629285200000|2021-08-18 11:13:20|738133.4|737133.4|738095.5|737095.5|738133.4|737133.4|738082|737082|34
1629285210000|2021-08-18 11:13:30|738096.8|737096.8|738067.2|737067.2|738098.2|737098.2|738060.6|737060.6|34
1629285220000|2021-08-18 11:13:40|738069.5|737069.5|738043|737043|738073.2|737073.2|738035|737035|30
1629285230000|2021-08-18 11:13:50|738049.4|737049.4|738026.4|737026.4|738051.5|737051.5|738020.4|737020.4|29
1629285240000|2021-08-18 11:14:00|738027.6|737027.6|738032|737032|738036.2|737036.2|738027.6|737027.6|29
1629285250000|2021-08-18 11:14:10|738030.9|737030.9|738049.4|737049.4|738051.1|737051.1|738029.7|737029.7|32
1629285260000|2021-08-18 11:14:20|738048.1|737048.1|738047.5|737047.5|738080.3|737080.3|738046.2|737046.2|33
1629285270000|2021-08-18 11:14:30|738049.8|737049.8|738008.9|737008.9|738053.5|737053.5|738008.9|737008.9|31
1629285280000|2021-08-18 11:14:40|738009|737009|737938.2|736938.2|738010.4|737010.4|737938.2|736938.2|32
1629285290000|2021-08-18 11:14:50|737939|736939|737954|736954|737974.2|736974.2|737934.9|736934.9|21
1629285300000|2021-08-18 11:15:00|737963.9|736963.9|738000.9|737000.9|738016.2|737016.2|737962|736962|32
1629285310000|2021-08-18 11:15:10|737999.8|736999.8|738107.4|737107.4|738114.5|737114.5|737999.6|736999.6|38
1629285320000|2021-08-18 11:15:20|738100.9|737100.9|738083.1|737083.1|738106.9|737106.9|738080.2|737080.2|31
1629285330000|2021-08-18 11:15:30|738082.6|737082.6|738054.1|737054.1|738082.6|737082.6|737988.8|736988.8|37
1629285340000|2021-08-18 11:15:40|738055.2|737055.2|738048.9|737048.9|738059.3|737059.3|738037.4|737037.4|30
1629285350000|2021-08-18 11:15:50|738047.8|737047.8|737934.3|736934.3|738052.4|737052.4|737916.5|736916.5|28
1629285360000|2021-08-18 11:16:00|737934.6|736934.6|737932.3|736932.3|737954|736954|737888.5|736888.5|35
1629285370000|2021-08-18 11:16:10|737932.1|736932.1|737918.9|736918.9|737940.7|736940.7|737895.5|736895.5|31
1629285380000|2021-08-18 11:16:20|737909.9|736909.9|737898|736898|737922.4|736922.4|737888.7|736888.7|29
1629285390000|2021-08-18 11:16:30|737887.5|736887.5|737998.2|736998.2|738022.8|737022.8|737887.5|736887.5|33
1629285400000|2021-08-18 11:16:40|738013.2|737013.2|738013.9|737013.9|738029.9|737029.9|737989.9|736989.9|33
1629285410000|2021-08-18 11:16:50|738018.8|737018.8|738003.3|737003.3|738049.9|737049.9|737982.7|736982.7|34
1629285420000|2021-08-18 11:17:00|737995.1|736995.1|738011.8|737011.8|738040.8|737040.8|737971.7|736971.7|37
1629285430000|2021-08-18 11:17:10|738014.8|737014.8|738037.8|737037.8|738058.4|737058.4|738010|737010|29
1629285440000|2021-08-18 11:17:20|738034.8|737034.8|738029.7|737029.7|738104.9|737104.9|738021.2|737021.2|34
1629285450000|2021-08-18 11:17:30|738022.5|737022.5|738028.6|737028.6|738058.3|737058.3|738022.5|737022.5|32
1629285460000|2021-08-18 11:17:40|738028.9|737028.9|738020|737020|738030.3|737030.3|738008|737008|27
1629285470000|2021-08-18 11:17:50|738018.4|737018.4|738003.8|737003.8|738037.7|737037.7|737998.6|736998.6|33
1629285480000|2021-08-18 11:18:00|738006.1|737006.1|738004|737004|738007.5|737007.5|737997.6|736997.6|30
1629285490000|2021-08-18 11:18:10|738004.4|737004.4|737998.6|736998.6|738009.1|737009.1|737990.8|736990.8|27
1629285500000|2021-08-18 11:18:20|737999.9|736999.9|737964.7|736964.7|738002.3|737002.3|737962.4|736962.4|25
1629285510000|2021-08-18 11:18:30|737966.3|736966.3|737965.8|736965.8|737982.4|736982.4|737962.7|736962.7|32
1629285520000|2021-08-18 11:18:40|737958.7|736958.7|737957.1|736957.1|737960.1|736960.1|737950|736950|23
1629285530000|2021-08-18 11:18:50|737956.8|736956.8|737970.4|736970.4|737981|736981|737949.4|736949.4|30
1629285540000|2021-08-18 11:19:00|737968.7|736968.7|737954.5|736954.5|737979.1|736979.1|737939.4|736939.4|23
1629285550000|2021-08-18 11:19:10|737952.2|736952.2|737927.8|736927.8|737953.7|736953.7|737918.7|736918.7|29
1629285560000|2021-08-18 11:19:20|737934.5|736934.5|737982.7|736982.7|737986.6|736986.6|737929.5|736929.5|26
1629285570000|2021-08-18 11:19:30|737975.1|736975.1|737909.9|736909.9|737984.5|736984.5|737907.8|736907.8|25
1629285580000|2021-08-18 11:19:40|737923.5|736923.5|737921.8|736921.8|737924.7|736924.7|737917.2|736917.2|20
1629285590000|2021-08-18 11:19:50|737924|736924|738421.9|736421.9|738421.9|736982.1|737910|736411.5|24
1629285600000|2021-08-18 11:20:00|737908.2|736908.2|737918.9|736918.9|737980.2|736980.2|737898.8|736898.8|27
1629285610000|2021-08-18 11:20:10|737919.1|736919.1|737920.7|736920.7|737977.8|736977.8|737900|736900|26
1629285620000|2021-08-18 11:20:20|737927.6|736927.6|737903.7|736903.7|737927.6|736927.6|737901.1|736901.1|24
1629285630000|2021-08-18 11:20:30|737908.3|736908.3|737908.2|736908.2|737911.4|736911.4|737904.7|736904.7|23
1629285640000|2021-08-18 11:20:40|737909.9|736909.9|737916.9|736916.9|737919.1|736919.1|737907.7|736907.7|21
1629285650000|2021-08-18 11:20:50|737914.5|736914.5|737923.4|736923.4|737923.4|736923.4|737909.7|736909.7|24
1629285660000|2021-08-18 11:21:00|737921.7|736921.7|737970|736970|737992.2|736992.2|737917.2|736917.2|33
1629285670000|2021-08-18 11:21:10|737976.8|736976.8|737979.3|736979.3|737987.8|736987.8|737969.2|736969.2|25
1629285680000|2021-08-18 11:21:20|737979.6|736979.6|737952.2|736952.2|737981.2|736981.2|737939.3|736939.3|29
1629285690000|2021-08-18 11:21:30|737948.5|736948.5|737937.2|736937.2|737955.6|736955.6|737926.9|736926.9|29
1629285700000|2021-08-18 11:21:40|737933.9|736933.9|737958.2|736958.2|737975.1|736975.1|737931.9|736931.9|34
1629285710000|2021-08-18 11:21:50|737957.5|736957.5|737963.9|736963.9|737969.6|736969.6|737950.4|736950.4|31
1629285720000|2021-08-18 11:22:00|737957.8|736957.8|737974.6|736974.6|737985.6|736985.6|737952|736952|35
1629285730000|2021-08-18 11:22:10|737961.7|736961.7|737975.8|736975.8|737986.6|736986.6|737955.3|736955.3|37
1629285740000|2021-08-18 11:22:20|737974.2|736974.2|737964.1|736964.1|737979.3|736979.3|737949.9|736949.9|34
1629285750000|2021-08-18 11:22:30|737958.3|736958.3|737955.1|736955.1|737971.4|736971.4|737955.1|736955.1|23
1629285760000|2021-08-18 11:22:40|737956.3|736956.3|737956.7|736956.7|737961.4|736961.4|737951.6|736951.6|26
1629285770000|2021-08-18 11:22:50|737957.9|736957.9|737953.8|736953.8|737966.6|736966.6|737948.2|736948.2|30
1629285780000|2021-08-18 11:23:00|737951.7|736951.7|737971.3|736971.3|737972.4|736972.4|737950.5|736950.5|26
1629285790000|2021-08-18 11:23:10|737970|736970|738033.9|737033.9|738035.4|737035.4|737963.3|736963.3|28
1629285800000|2021-08-18 11:23:20|738027.4|737027.4|738063.9|737063.9|738066.8|737066.8|738026.7|737026.7|33
1629285810000|2021-08-18 11:23:30|738066.9|737066.9|738094|737094|738096.4|737096.4|738058.8|737058.8|36
1629285820000|2021-08-18 11:23:40|738091.5|737091.5|738088.4|737088.4|738096.6|737096.6|738083.4|737083.4|24
1629285830000|2021-08-18 11:23:50|738090.4|737090.4|738080.5|737080.5|738100.9|737100.9|738076|737076|32
1629285840000|2021-08-18 11:24:00|738083.1|737083.1|738050.8|737050.8|738090.6|737090.6|738048|737048|35
1629285850000|2021-08-18 11:24:10|738057.4|737057.4|738086.1|737086.1|738095.4|737095.4|738047.2|737047.2|31
1629285860000|2021-08-18 11:24:20|738077.4|737077.4|738050.2|737050.2|738100|737100|738033.7|737033.7|32
1629285870000|2021-08-18 11:24:30|738055|737055|737983.3|736983.3|738055|737055|737983.3|736983.3|28
1629285880000|2021-08-18 11:24:40|737995.6|736995.6|737994.4|736994.4|738017.1|737017.1|737989.7|736989.7|36
1629285890000|2021-08-18 11:24:50|737990.4|736990.4|737992.7|736992.7|738005.5|737005.5|737986.4|736986.4|34
1629285900000|2021-08-18 11:25:00|737993.4|736993.4|737994.9|736994.9|738014.9|737014.9|737962.6|736962.6|37
1629285910000|2021-08-18 11:25:10|737995.7|736995.7|737988.7|736988.7|737997.4|736997.4|737985|736985|32
1629285920000|2021-08-18 11:25:20|737989.3|736989.3|738027.3|737027.3|738044|737044|737987|736987|28
1629285930000|2021-08-18 11:25:30|738032.8|737032.8|738048.5|737048.5|738048.5|737048.5|738032.8|737032.8|25
1629285940000|2021-08-18 11:25:40|738049.7|737049.7|737983|736983|738049.7|737049.7|737975.2|736975.2|30
1629285950000|2021-08-18 11:25:50|737974.9|736974.9|737992.6|736992.6|737992.7|736992.7|737974.9|736974.9|16
1629285960000|2021-08-18 11:26:00|737986.8|736986.8|737986.2|736986.2|737995.8|736995.8|737980.9|736980.9|28
1629285970000|2021-08-18 11:26:10|737990|736990|737984.1|736984.1|737994.7|736994.7|737981.8|736981.8|24
1629285980000|2021-08-18 11:26:20|737970.4|736970.4|737960.6|736960.6|737975.8|736975.8|737958.2|736958.2|26
1629285990000|2021-08-18 11:26:30|737962.5|736962.5|737965.1|736965.1|737965.2|736965.2|737957.4|736957.4|21
1629286000000|2021-08-18 11:26:40|737966.4|736966.4|737946.3|736946.3|737966.4|736966.4|737941.4|736941.4|30
1629286010000|2021-08-18 11:26:50|737944.9|736944.9|737977.5|736977.5|738001.3|737001.3|737942.1|736942.1|26
1629286020000|2021-08-18 11:27:00|737979.3|736979.3|737970.2|736970.2|737992|736992|737966.4|736966.4|31
1629286030000|2021-08-18 11:27:10|737973.7|736973.7|737996.8|736996.8|738008|737008|737969.1|736969.1|33
1629286040000|2021-08-18 11:27:20|737995.9|736995.9|737992.6|736992.6|738003.2|737003.2|737985.5|736985.5|27
1629286050000|2021-08-18 11:27:30|737990.1|736990.1|737994.9|736994.9|738019.2|737019.2|737990.1|736990.1|28
1629286060000|2021-08-18 11:27:40|737986.5|736986.5|738001.6|737001.6|738001.6|737001.6|737969.7|736969.7|32
1629286070000|2021-08-18 11:27:50|738001.4|737001.4|738023.3|737023.3|738044.5|737044.5|737997.9|736997.9|24
1629286080000|2021-08-18 11:28:00|738022.5|737022.5|738055.7|737055.7|738059.7|737059.7|738022.5|737022.5|29
1629286090000|2021-08-18 11:28:10|738055.9|737055.9|738055.4|737055.4|738059.5|737059.5|738048.3|737048.3|19
1629286100000|2021-08-18 11:28:20|738051.2|737051.2|738078.3|737078.3|738094|737094|738051.2|737051.2|26
1629286110000|2021-08-18 11:28:30|738074.7|737074.7|738098.5|737098.5|738107.1|737107.1|738074.7|737074.7|33
1629286120000|2021-08-18 11:28:40|738097.3|737097.3|738079|737079|738097.3|737097.3|738042.9|737042.9|33
1629286130000|2021-08-18 11:28:50|738080.9|737080.9|738076.4|737076.4|738093.5|737093.5|738055.5|737055.5|37
1629286140000|2021-08-18 11:29:00|738085.5|737085.5|737985.9|736985.9|738095.4|737095.4|737956.1|736956.1|37
1629286150000|2021-08-18 11:29:10|737986|736986|737987.8|736987.8|737993.4|736993.4|737975|736975|28
1629286160000|2021-08-18 11:29:20|737985.7|736985.7|737983.6|736983.6|737991.7|736991.7|737981.9|736981.9|25
1629286170000|2021-08-18 11:29:30|737982.1|736982.1|737978.2|736978.2|737986.5|736986.5|737970.2|736970.2|19
1629286180000|2021-08-18 11:29:40|737988.9|736988.9|737958.3|736958.3|737993.1|736993.1|737950.9|736950.9|29
1629286190000|2021-08-18 11:29:50|737967|736967|737953.8|736953.8|737967|736967|737946.4|736946.4|22
1629286200000|2021-08-18 11:30:00|737952.1|736952.1|738091.6|737091.6|738091.6|737091.6|737951.3|736951.3|33
1629286210000|2021-08-18 11:30:10|738102.2|737102.2|737964.5|736964.5|738107.2|737107.2|737957.6|736957.6|34
1629286220000|2021-08-18 11:30:20|737958.1|736958.1|737949.5|736949.5|737962.3|736962.3|737940.4|736940.4|36
1629286230000|2021-08-18 11:30:30|737948.8|736948.8|737897.2|736897.2|737960.9|736960.9|737897.2|736897.2|36
1629286240000|2021-08-18 11:30:40|737890.2|736890.2|737914.1|736914.1|737923.6|736923.6|737890.2|736890.2|38
1629286250000|2021-08-18 11:30:50|737908.7|736908.7|737944.5|736944.5|737953.4|736953.4|737901.1|736901.1|33
1629286260000|2021-08-18 11:31:00|737937.2|736937.2|737912.8|736912.8|737938.6|736938.6|737897.1|736897.1|37
1629286270000|2021-08-18 11:31:10|737925.5|736925.5|737830|736830|737933.4|736933.4|737794.5|736794.5|36
1629286280000|2021-08-18 11:31:20|737829.3|736829.3|737815.3|736815.3|737836.5|736836.5|737803.1|736803.1|35
1629286290000|2021-08-18 11:31:30|737829.7|736829.7|737871.8|736871.8|737874.9|736874.9|737815.2|736815.2|37
1629286300000|2021-08-18 11:31:40|737877.8|736877.8|737875.3|736875.3|737877.8|736877.8|737862.2|736862.2|31
1629286310000|2021-08-18 11:31:50|737890.6|736890.6|737942.5|736942.5|737952|736952|737890.6|736890.6|27
1629286320000|2021-08-18 11:32:00|737939.7|736939.7|737958|736958|737965.9|736965.9|737889.8|736889.8|34
1629286330000|2021-08-18 11:32:10|737959.2|736959.2|737955.5|736955.5|737961.2|736961.2|737936.7|736936.7|28
1629286340000|2021-08-18 11:32:20|737947.2|736947.2|737936|736936|737958|736958|737936|736936|23
1629286350000|2021-08-18 11:32:30|737936.3|736936.3|737859.7|736859.7|737937.1|736937.1|737854.3|736854.3|32
1629286360000|2021-08-18 11:32:40|737860|736860|737827.2|736827.2|737860|736860|737814.7|736814.7|31
1629286370000|2021-08-18 11:32:50|737833.5|736833.5|737827.3|736827.3|737896.8|736896.8|737825.9|736825.9|38
1629286380000|2021-08-18 11:33:00|737830.6|736830.6|737822.3|736822.3|737830.9|736830.9|737819.7|736819.7|32
1629286390000|2021-08-18 11:33:10|737825.6|736825.6|737822.3|736822.3|737839|736839|737813.4|736813.4|29
1629286400000|2021-08-18 11:33:20|737829.3|736829.3|737821.4|736821.4|737830|736830|737810.1|736810.1|32
1629286410000|2021-08-18 11:33:30|737822.2|736822.2|737741.6|736741.6|737825|736825|737741.6|736741.6|33
1629286420000|2021-08-18 11:33:40|737736|736736|737751.6|736751.6|737753.5|736753.5|737730.2|736730.2|24
1629286430000|2021-08-18 11:33:50|737749.4|736749.4|737853|736853|737871.6|736871.6|737747.9|736747.9|34
1629286440000|2021-08-18 11:34:00|737856.7|736856.7|737839|736839|737871.2|736871.2|737834.7|736834.7|35
1629286450000|2021-08-18 11:34:10|737839.7|736839.7|737835.3|736835.3|737844.6|736844.6|737832.5|736832.5|27
1629286460000|2021-08-18 11:34:20|737842.3|736842.3|737838.7|736838.7|737859.4|736859.4|737838|736838|29
1629286470000|2021-08-18 11:34:30|737843.6|736843.6|737843.9|736843.9|737850.4|736850.4|737837.5|736837.5|30
1629286480000|2021-08-18 11:34:40|737842.8|736842.8|737843|736843|737851.3|736851.3|737842.4|736842.4|19
1629286490000|2021-08-18 11:34:50|737841.5|736841.5|737718.2|736718.2|737843.8|736843.8|737718.2|736718.2|30
1629286500000|2021-08-18 11:35:00|737715.1|736715.1|737743.2|736743.2|737744.1|736744.1|737715.1|736715.1|31
1629286510000|2021-08-18 11:35:10|737741.3|736741.3|737742.7|736742.7|737744.8|736744.8|737738.2|736738.2|21
1629286520000|2021-08-18 11:35:20|737743.4|736743.4|737740.8|736740.8|737747.3|736747.3|737740.6|736740.6|21
1629286530000|2021-08-18 11:35:30|737740.6|736740.6|737725|736725|737744.5|736744.5|737725|736725|23
1629286540000|2021-08-18 11:35:40|737726.3|736726.3|737716.9|736716.9|737730|736730|737708.5|736708.5|27
1629286550000|2021-08-18 11:35:50|737716.5|736716.5|737695.5|736695.5|737718.5|736718.5|737694.7|736694.7|28
1629286560000|2021-08-18 11:36:00|737699.4|736699.4|737712.4|736712.4|737712.4|736712.4|737665.5|736665.5|32
1629286570000|2021-08-18 11:36:10|737682.8|736682.8|737682.1|736682.1|737722.4|736722.4|737665.1|736665.1|32
1629286580000|2021-08-18 11:36:20|737683.8|736683.8|737679.8|736679.8|737705.9|736705.9|737659.5|736659.5|34
1629286590000|2021-08-18 11:36:30|737646.4|736646.4|737668.3|736668.3|737684.9|736684.9|737634.4|736634.4|35
1629286600000|2021-08-18 11:36:40|737665.6|736665.6|737609.7|736609.7|737674.9|736674.9|737609.7|736609.7|36
1629286610000|2021-08-18 11:36:50|737615.5|736615.5|737595.3|736595.3|737628.8|736628.8|737578.9|736578.9|24
1629286620000|2021-08-18 11:37:00|737590.8|736590.8|737587.6|736587.6|737592|736592|737584.7|736584.7|22
1629286630000|2021-08-18 11:37:10|737589.1|736589.1|737566.2|736566.2|737589.1|736589.1|737499|736499|32
1629286640000|2021-08-18 11:37:20|737572.5|736572.5|737580.6|736580.6|737601.7|736601.7|737557|736557|35
1629286650000|2021-08-18 11:37:30|737575.7|736575.7|737622.4|736622.4|737641|736641|737575.7|736575.7|35
1629286660000|2021-08-18 11:37:40|737622.1|736622.1|737584.8|736584.8|737624.3|736624.3|737582|736582|28
1629286670000|2021-08-18 11:37:50|737595.4|736595.4|737583.6|736583.6|737597.1|736597.1|737564|736564|33
1629286680000|2021-08-18 11:38:00|737577.9|736577.9|737670.2|736670.2|737694.9|736694.9|737577.9|736577.9|37
1629286690000|2021-08-18 11:38:10|737673.5|736673.5|737657.4|736657.4|737673.5|736673.5|737657.4|736657.4|30
1629286700000|2021-08-18 11:38:20|737657.7|736657.7|738182.3|736182.3|738182.3|736697.3|737643.8|736182.3|35
1629286710000|2021-08-18 11:38:30|737705.2|736705.2|737730.8|736730.8|737750.7|736750.7|737705.2|736705.2|38
1629286720000|2021-08-18 11:38:40|737735.4|736735.4|737732.8|736732.8|737751.8|736751.8|737724|736724|35
1629286730000|2021-08-18 11:38:50|737733.8|736733.8|737692.9|736692.9|737743.9|736743.9|737692.9|736692.9|30
1629286740000|2021-08-18 11:39:00|737685.4|736685.4|737647.8|736647.8|737694|736694|737647.8|736647.8|32
1629286750000|2021-08-18 11:39:10|737646.5|736646.5|737666|736666|737687.6|736687.6|737646.5|736646.5|24
1629286760000|2021-08-18 11:39:20|737667.1|736667.1|737630.5|736630.5|737685.2|736685.2|737630.5|736630.5|24
1629286770000|2021-08-18 11:39:30|737638.1|736638.1|737625|736625|737664.2|736664.2|737616.9|736616.9|25
1629286780000|2021-08-18 11:39:40|737633.2|736633.2|737644.3|736644.3|737661.7|736661.7|737633.2|736633.2|29
1629286790000|2021-08-18 11:39:50|737645.2|736645.2|737632.9|736632.9|737650.8|736650.8|737629.4|736629.4|21
1629286800000|2021-08-18 11:40:00|737637.4|736637.4|737689.7|736689.7|738108|736689.7|737552.5|736096.5|30
1629286810000|2021-08-18 11:40:10|737696.3|736696.3|737703.5|736703.5|737703.5|736703.5|737683.6|736683.6|20
1629286820000|2021-08-18 11:40:20|737702.9|736702.9|737752.2|736752.2|737779.5|736779.5|737696.2|736696.2|24
1629286830000|2021-08-18 11:40:30|737748.8|736748.8|737681.3|736681.3|737765.2|736765.2|737678.6|736678.6|29
1629286840000|2021-08-18 11:40:40|737683.7|736683.7|737695.5|736695.5|737706|736706|737660.4|736660.4|28
1629286850000|2021-08-18 11:40:50|737690.9|736690.9|737702.3|736702.3|737703.1|736703.1|737689.2|736689.2|23
1629286860000|2021-08-18 11:41:00|737701.9|736701.9|737622.3|736622.3|737703.1|736703.1|737607.9|736607.9|35
1629286870000|2021-08-18 11:41:10|737620.3|736620.3|737631.3|736631.3|737637.3|736637.3|737609.6|736609.6|28
1629286880000|2021-08-18 11:41:20|737636.6|736636.6|737604.1|736604.1|737638.2|736638.2|737585.6|736585.6|30
1629286890000|2021-08-18 11:41:30|737609.4|736609.4|737852.6|736852.6|737852.6|736852.6|737586.2|736586.2|36
1629286900000|2021-08-18 11:41:40|737856.3|736856.3|737801.4|736801.4|737856.3|736856.3|737794|736794|34
1629286910000|2021-08-18 11:41:50|737802.1|736802.1|737806.1|736806.1|737808.2|736808.2|737794.2|736794.2|19
1629286920000|2021-08-18 11:42:00|737795.4|736795.4|737805.4|736805.4|737807.5|736807.5|737795.4|736795.4|15
1629286930000|2021-08-18 11:42:10|737804.6|736804.6|737781|736781|737805.5|736805.5|737777.4|736777.4|23
1629286940000|2021-08-18 11:42:20|737796.6|736796.6|737717.3|736717.3|737796.6|736796.6|737709.1|736709.1|37
1629286950000|2021-08-18 11:42:30|737708.2|736708.2|737710.8|736710.8|737710.8|736710.8|737694.9|736694.9|28
1629286960000|2021-08-18 11:42:40|737713.4|736713.4|737674.4|736674.4|737714.4|736714.4|737660.9|736660.9|25
1629286970000|2021-08-18 11:42:50|737665.8|736665.8|737685.4|736685.4|737692.5|736692.5|737665.7|736665.7|25
1629286980000|2021-08-18 11:43:00|737680.6|736680.6|737751.4|736751.4|737758|736758|737680.6|736680.6|28
1629286990000|2021-08-18 11:43:10|737741.8|736741.8|737765.6|736765.6|737785.1|736785.1|737741|736741|36
1629287000000|2021-08-18 11:43:20|737769.1|736769.1|737739.9|736739.9|737784.6|736784.6|737734.9|736734.9|30
1629287010000|2021-08-18 11:43:30|737742|736742|737708|736708|737746|736746|737695.1|736695.1|30
1629287020000|2021-08-18 11:43:40|737703.8|736703.8|737709.8|736709.8|737780.2|736780.2|737686.6|736686.6|33
1629287030000|2021-08-18 11:43:50|737695.8|736695.8|737682.3|736682.3|738208.5|736718.1|737675.1|736179.6|37
1629287040000|2021-08-18 11:44:00|738189|736189|737777.6|736777.6|738203|736777.6|737675.3|736177.5|30
1629287050000|2021-08-18 11:44:10|737770.8|736770.8|737782.5|736782.5|737794.7|736794.7|737751.7|736751.7|33
1629287060000|2021-08-18 11:44:20|737781.5|736781.5|737758.5|736758.5|737783.4|736783.4|737758.5|736758.5|19
1629287070000|2021-08-18 11:44:30|737759.5|736759.5|737775.5|736775.5|737778.6|736778.6|737759.5|736759.5|25
1629287080000|2021-08-18 11:44:40|737777.7|736777.7|737764.9|736764.9|737781.7|736781.7|737761.3|736761.3|29
1629287090000|2021-08-18 11:44:50|737764.4|736764.4|737763.4|736763.4|737773.2|736773.2|737756.5|736756.5|23
1629287100000|2021-08-18 11:45:00|737683.3|736683.3|737675.2|736675.2|737697.6|736697.6|737664.5|736664.5|31
1629287110000|2021-08-18 11:45:10|737676.9|736676.9|737670.4|736670.4|737688.6|736688.6|737668.4|736668.4|29
1629287120000|2021-08-18 11:45:20|737683.7|736683.7|737668.6|736668.6|737683.7|736683.7|737668|736668|20
1629287130000|2021-08-18 11:45:30|737669.2|736669.2|737677.3|736677.3|737684.4|736684.4|737668.4|736668.4|24
1629287140000|2021-08-18 11:45:40|737677.4|736677.4|737673.3|736673.3|737689.5|736689.5|737672|736672|21
1629287150000|2021-08-18 11:45:50|737673.1|736673.1|737677.4|736677.4|737688|736688|737670.2|736670.2|26
1629287160000|2021-08-18 11:46:00|737682.9|736682.9|737793.6|736793.6|737796.1|736796.1|737677.7|736677.7|32
1629287170000|2021-08-18 11:46:10|737787.3|736787.3|737759.7|736759.7|737797.5|736797.5|737754.5|736754.5|27
1629287180000|2021-08-18 11:46:20|737760.1|736760.1|737588|736588|737760.1|736760.1|737585|736585|26
1629287190000|2021-08-18 11:46:30|737587.7|736587.7|737586.1|736586.1|737600|736600|737585.9|736585.9|16
1629287200000|2021-08-18 11:46:40|737588.7|736588.7|737593.7|736593.7|737608.4|736608.4|737585.6|736585.6|11
1629287210000|2021-08-18 11:46:50|737593.5|736593.5|737632.6|736632.6|737638.6|736638.6|737593.2|736593.2|27
1629287220000|2021-08-18 11:47:00|737627.4|736627.4|737628.2|736628.2|737633.3|736633.3|737619|736619|16
1629287230000|2021-08-18 11:47:10|737626.3|736626.3|737635.5|736635.5|737646.6|736646.6|737623.9|736623.9|31
1629287240000|2021-08-18 11:47:20|737637|736637|737613|736613|737638.3|736638.3|737598|736598|31
1629287250000|2021-08-18 11:47:30|737614|736614|737644.5|736644.5|737647|736647|737613.7|736613.7|22
1629287260000|2021-08-18 11:47:40|737646.6|736646.6|737642.4|736642.4|737648.1|736648.1|737640|736640|16
1629287270000|2021-08-18 11:47:50|737644.2|736644.2|737603|736603|737644.3|736644.3|737594.7|736594.7|24
1629287280000|2021-08-18 11:48:00|737607.8|736607.8|737605.9|736605.9|737609.5|736609.5|737599.8|736599.8|26
1629287290000|2021-08-18 11:48:10|737606.4|736606.4|737606.4|736606.4|737611|736611|737604.3|736604.3|20
1629287300000|2021-08-18 11:48:20|737607.9|736607.9|737644.7|736644.7|737647|736647|737607.9|736607.9|20
1629287310000|2021-08-18 11:48:30|737644.1|736644.1|737637.7|736637.7|737644.2|736644.2|737637.7|736637.7|15
1629287320000|2021-08-18 11:48:40|737637.3|736637.3|737604.4|736604.4|737639.8|736639.8|737592.4|736592.4|17
1629287330000|2021-08-18 11:48:50|737603.4|736603.4|737605.2|736605.2|737611.3|736611.3|737587.3|736587.3|27
1629287340000|2021-08-18 11:49:00|737606.8|736606.8|737599.6|736599.6|737611.7|736611.7|737592.9|736592.9|30
1629287350000|2021-08-18 11:49:10|737604.8|736604.8|737572.6|736572.6|737608|736608|737558.9|736558.9|34
1629287360000|2021-08-18 11:49:20|737574.3|736574.3|737576|736576|737581.7|736581.7|737569.5|736569.5|22
1629287370000|2021-08-18 11:49:30|737576.4|736576.4|737574|736574|737579.9|736579.9|737573.5|736573.5|13
1629287380000|2021-08-18 11:49:40|737578.7|736578.7|737557.9|736557.9|737586.4|736586.4|737557.9|736557.9|22
1629287390000|2021-08-18 11:49:50|737559.3|736559.3|737614.3|736614.3|737625.6|736625.6|737559.1|736559.1|29
1629287400000|2021-08-18 11:50:00|737610.7|736610.7|737602.3|736602.3|737617.9|736617.9|737563.5|736563.5|33
1629287410000|2021-08-18 11:50:10|737601.4|736601.4|737611.2|736611.2|737618.5|736618.5|737594.7|736594.7|29
1629287420000|2021-08-18 11:50:20|737609.8|736609.8|737694.2|736694.2|737694.2|736694.2|737606.4|736606.4|26
1629287430000|2021-08-18 11:50:30|737694.7|736694.7|737710.4|736710.4|737733.1|736733.1|737693.6|736693.6|36
1629287440000|2021-08-18 11:50:40|737713.3|736713.3|737616.1|736616.1|737713.3|736713.3|737614.7|736614.7|30
1629287450000|2021-08-18 11:50:50|737609.5|736609.5|737607.8|736607.8|737621|736621|737606.5|736606.5|23
1629287460000|2021-08-18 11:51:00|737608.3|736608.3|737520.3|736520.3|737613.9|736613.9|737516.8|736516.8|27
1629287470000|2021-08-18 11:51:10|737521.1|736521.1|737590.5|736590.5|737593|736593|737515.7|736515.7|31
1629287480000|2021-08-18 11:51:20|737591.7|736591.7|737539.8|736539.8|737591.7|736591.7|737536|736536|32
1629287490000|2021-08-18 11:51:30|737544.8|736544.8|737559.1|736559.1|737566.3|736566.3|737536.2|736536.2|33
1629287500000|2021-08-18 11:51:40|737554.6|736554.6|737562|736562|737563|736563|737551.9|736551.9|28
1629287510000|2021-08-18 11:51:50|737567.2|736567.2|737550.6|736550.6|737576.6|736576.6|737550.6|736550.6|29
1629287520000|2021-08-18 11:52:00|737562.2|736562.2|737550|736550|737574.1|736574.1|737550|736550|28
1629287530000|2021-08-18 11:52:10|737551.9|736551.9|737579.4|736579.4|737589|736589|737548.1|736548.1|29
1629287540000|2021-08-18 11:52:20|737577.7|736577.7|737569.4|736569.4|737577.7|736577.7|737559.2|736559.2|29
1629287550000|2021-08-18 11:52:30|737561.3|736561.3|737575.9|736575.9|737576.3|736576.3|737560.5|736560.5|29
1629287560000|2021-08-18 11:52:40|737576.5|736576.5|737563.1|736563.1|737578.7|736578.7|737562.9|736562.9|23
1629287570000|2021-08-18 11:52:50|737562.9|736562.9|737575.4|736575.4|737581.3|736581.3|737562.2|736562.2|20
1629287580000|2021-08-18 11:53:00|737575.5|736575.5|737434.5|736434.5|737579.5|736579.5|737433.5|736433.5|35
1629287590000|2021-08-18 11:53:10|737436.3|736436.3|737470.5|736470.5|737496.4|736496.4|737436.3|736436.3|36
1629287600000|2021-08-18 11:53:20|737466.8|736466.8|737472|736472|737499.5|736499.5|737466.8|736466.8|32
1629287610000|2021-08-18 11:53:30|737477.2|736477.2|737476.6|736476.6|737493.8|736493.8|737469.5|736469.5|26
1629287620000|2021-08-18 11:53:40|737495.2|736495.2|737510.1|736510.1|737513.2|736513.2|737476.7|736476.7|32
1629287630000|2021-08-18 11:53:50|737526.5|736526.5|737539.8|736539.8|737550.1|736550.1|737523.8|736523.8|36
1629287640000|2021-08-18 11:54:00|737539.5|736539.5|737529.7|736529.7|737552.9|736552.9|737529.7|736529.7|30
1629287650000|2021-08-18 11:54:10|737529|736529|737484|736484|737541.9|736541.9|737477.7|736477.7|27
1629287660000|2021-08-18 11:54:20|737483.9|736483.9|737445.1|736445.1|737483.9|736483.9|737407.4|736407.4|31
1629287670000|2021-08-18 11:54:30|737444.4|736444.4|737537|736537|737550.6|736550.6|737444.4|736444.4|35
1629287680000|2021-08-18 11:54:40|737556.9|736556.9|737541.1|736541.1|737556.9|736556.9|737538.7|736538.7|29
1629287690000|2021-08-18 11:54:50|737539.9|736539.9|737535.2|736535.2|737549.2|736549.2|737527.9|736527.9|35
1629287700000|2021-08-18 11:55:00|737538|736538|737459.9|736459.9|737548.5|736548.5|737453.5|736453.5|35
1629287710000|2021-08-18 11:55:10|737460.4|736460.4|737428.1|736428.1|737460.4|736460.4|737408|736408|34
1629287720000|2021-08-18 11:55:20|737405.9|736405.9|737370.2|736370.2|737419.9|736419.9|737367.5|736367.5|32
1629287730000|2021-08-18 11:55:30|737376.2|736376.2|737343.4|736343.4|737380.9|736380.9|737340.7|736340.7|33
1629287740000|2021-08-18 11:55:40|737358.2|736358.2|737417.3|736417.3|737429.3|736429.3|737358.2|736358.2|40
1629287750000|2021-08-18 11:55:50|737418.1|736418.1|737381.7|736381.7|737435.2|736435.2|737370.2|736370.2|36
1629287760000|2021-08-18 11:56:00|737380.9|736380.9|737373.2|736373.2|737389.8|736389.8|737340.2|736340.2|32
1629287770000|2021-08-18 11:56:10|737367.6|736367.6|737348.7|736348.7|737378|736378|737347.3|736347.3|33
1629287780000|2021-08-18 11:56:20|737350.2|736350.2|737322.4|736322.4|737356.2|736356.2|737292.1|736292.1|34
1629287790000|2021-08-18 11:56:30|737321.1|736321.1|737348.2|736348.2|737362.5|736362.5|737321.1|736321.1|35
1629287800000|2021-08-18 11:56:40|737350.4|736350.4|737349.1|736349.1|737352.7|736352.7|737344|736344|29
1629287810000|2021-08-18 11:56:50|737348.1|736348.1|737360.9|736360.9|737362.7|736362.7|737346.7|736346.7|29
1629287820000|2021-08-18 11:57:00|737357.5|736357.5|737378.5|736378.5|737394.1|736394.1|737357.3|736357.3|28
1629287830000|2021-08-18 11:57:10|737377.4|736377.4|737371.2|736371.2|737381.1|736381.1|737368|736368|25
1629287840000|2021-08-18 11:57:20|737370.8|736370.8|737350.3|736350.3|737370.8|736370.8|737350.3|736350.3|25
1629287850000|2021-08-18 11:57:30|737358|736358|737334|736334|737358|736358|737331|736331|25
1629287860000|2021-08-18 11:57:40|737336.6|736336.6|737315.9|736315.9|737347.9|736347.9|737310.4|736310.4|24
1629287870000|2021-08-18 11:57:50|737312.9|736312.9|737297.9|736297.9|737328.6|736328.6|737297.9|736297.9|32
1629287880000|2021-08-18 11:58:00|737295.6|736295.6|737296.9|736296.9|737318.8|736318.8|737294.4|736294.4|30
1629287890000|2021-08-18 11:58:10|737314.2|736314.2|737293.6|736293.6|737330.8|736330.8|737292.8|736292.8|36
1629287900000|2021-08-18 11:58:20|737315.1|736315.1|737292.7|736292.7|737316.1|736316.1|737291.6|736291.6|27
1629287910000|2021-08-18 11:58:30|737293.9|736293.9|737238|736238|737293.9|736293.9|737236|736236|29
1629287920000|2021-08-18 11:58:40|737237.1|736237.1|737251.8|736251.8|737251.8|736251.8|737232|736232|28
1629287930000|2021-08-18 11:58:50|737242.6|736242.6|737244|736244|737257.8|736257.8|737233.3|736233.3|29
1629287940000|2021-08-18 11:59:00|737244.2|736244.2|737145.4|736145.4|737248.6|736248.6|737141.3|736141.3|31
1629287950000|2021-08-18 11:59:10|737131.1|736131.1|737161.3|736161.3|737164.9|736164.9|737130|736130|38
1629287960000|2021-08-18 11:59:20|737156.8|736156.8|737179.4|736179.4|737189|736189|737134.3|736134.3|33
1629287970000|2021-08-18 11:59:30|737179.3|736179.3|737136.3|736136.3|737183.4|736183.4|737126|736126|34
1629287980000|2021-08-18 11:59:40|737135.2|736135.2|737233.2|736233.2|737270.8|736270.8|737122.6|736122.6|33
1629287990000|2021-08-18 11:59:50|737229.3|736229.3|737203.9|736203.9|737251|736251|737203.9|736203.9|30
1629288000000|2021-08-18 12:00:00|737212.1|736212.1|737267.5|736267.5|737290.7|736290.7|737207.2|736207.2|35
1629288010000|2021-08-18 12:00:10|737271.2|736271.2|737238.4|736238.4|737280.5|736280.5|737231.1|736231.1|33
1629288020000|2021-08-18 12:00:20|737241.1|736241.1|737314|736314|737324.5|736324.5|737241.1|736241.1|26
1629288030000|2021-08-18 12:00:30|737313.5|736313.5|737314.8|736314.8|737316.8|736316.8|737307|736307|30
1629288040000|2021-08-18 12:00:40|737312.2|736312.2|737289.2|736289.2|737313.2|736313.2|737289.2|736289.2|27
1629288050000|2021-08-18 12:00:50|737287.2|736287.2|737402.5|736402.5|737413.1|736413.1|737271.7|736271.7|35
1629288060000|2021-08-18 12:01:00|737409.2|736409.2|737353.4|736353.4|737410.3|736410.3|737337.9|736337.9|40
1629288070000|2021-08-18 12:01:10|737353.3|736353.3|737390.2|736390.2|737390.2|736390.2|737350.9|736350.9|35
1629288080000|2021-08-18 12:01:20|737375.8|736375.8|737390.7|736390.7|737405.2|736405.2|737356.1|736356.1|37
1629288090000|2021-08-18 12:01:30|737383.5|736383.5|737339.1|736339.1|737405.1|736405.1|737335.1|736335.1|36
1629288100000|2021-08-18 12:01:40|737328.1|736328.1|737282.3|736282.3|737342.9|736342.9|737263|736263|36
1629288110000|2021-08-18 12:01:50|737263.8|736263.8|737222.7|736222.7|737290.3|736290.3|737222.7|736222.7|35
1629288120000|2021-08-18 12:02:00|737242.1|736242.1|737210.8|736210.8|737245.5|736245.5|737164.5|736164.5|39
1629288130000|2021-08-18 12:02:10|737209.8|736209.8|737260.2|736260.2|737279.4|736279.4|737189.3|736189.3|32
1629288140000|2021-08-18 12:02:20|737287.3|736287.3|737266.4|736266.4|737773.4|736302|737261.1|735773.4|26
1629288150000|2021-08-18 12:02:30|737265.8|736265.8|737256.4|736256.4|737267.9|736267.9|737251.8|736251.8|25
1629288160000|2021-08-18 12:02:40|737255.9|736255.9|737259.3|736259.3|737280.7|736280.7|737255.9|736255.9|32
1629288170000|2021-08-18 12:02:50|737259.2|736259.2|737159.9|736159.9|737270.3|736270.3|737158|736158|33
1629288180000|2021-08-18 12:03:00|737161.1|736161.1|737191.6|736191.6|737220.2|736220.2|737161.1|736161.1|34
1629288190000|2021-08-18 12:03:10|737203.6|736203.6|737162.4|736162.4|737221.9|736221.9|737161.4|736161.4|36
1629288200000|2021-08-18 12:03:20|737160.3|736160.3|737150.7|736150.7|737163.8|736163.8|737145.8|736145.8|31
1629288210000|2021-08-18 12:03:30|737151.9|736151.9|737157.3|736157.3|737170.8|736170.8|737141.5|736141.5|35
1629288220000|2021-08-18 12:03:40|737158.3|736158.3|737135.7|736135.7|737189.2|736189.2|737135.7|736135.7|33
1629288230000|2021-08-18 12:03:50|737136.2|736136.2|737135.4|736135.4|737179.8|736179.8|737135.4|736135.4|33
1629288240000|2021-08-18 12:04:00|737135.6|736135.6|737154.2|736154.2|737185|736185|737135.6|736135.6|29
1629288250000|2021-08-18 12:04:10|737157.8|736157.8|737173.6|736173.6|737184.2|736184.2|737153.8|736153.8|27
1629288260000|2021-08-18 12:04:20|737164.8|736164.8|737158.4|736158.4|737174.6|736174.6|737157.1|736157.1|24
1629288270000|2021-08-18 12:04:30|737133.3|736133.3|737113.7|736113.7|737156.1|736156.1|737110.3|736110.3|26
1629288280000|2021-08-18 12:04:40|737109.4|736109.4|737113.4|736113.4|737113.4|736113.4|737107.8|736107.8|22
1629288290000|2021-08-18 12:04:50|737115.3|736115.3|737111.5|736111.5|737116.4|736116.4|737101.1|736101.1|19
1629288300000|2021-08-18 12:05:00|737110.6|736110.6|737116.9|736116.9|737196.8|736196.8|737108.4|736108.4|33
1629288310000|2021-08-18 12:05:10|737116.4|736116.4|737105.4|736105.4|737132.5|736132.5|737104|736104|26
1629288320000|2021-08-18 12:05:20|737108.1|736108.1|737152|736152|737157.9|736157.9|737103.5|736103.5|24
1629288330000|2021-08-18 12:05:30|737155|736155|737125.8|736125.8|737176.1|736176.1|737119.1|736119.1|19
1629288340000|2021-08-18 12:05:40|737123.9|736123.9|737112.1|736112.1|737130.9|736130.9|737109.2|736109.2|22
1629288350000|2021-08-18 12:05:50|737112.8|736112.8|737108.9|736108.9|737117.6|736117.6|737108.9|736108.9|20
1629288360000|2021-08-18 12:06:00|737109.4|736109.4|737068.6|736068.6|737118|736118|737055.3|736055.3|19
1629288370000|2021-08-18 12:06:10|737059.9|736059.9|737030.2|736030.2|737075.6|736075.6|737025.5|736025.5|28
1629288380000|2021-08-18 12:06:20|737028.9|736028.9|737039.7|736039.7|737057.3|736057.3|737024.2|736024.2|28
1629288390000|2021-08-18 12:06:30|737078|736078|737114|736114|737131.7|736131.7|737078|736078|31
1629288400000|2021-08-18 12:06:40|737114.1|736114.1|737109.8|736109.8|737131.8|736131.8|737109.8|736109.8|26
1629288410000|2021-08-18 12:06:50|737109.1|736109.1|737127.4|736127.4|737139.6|736139.6|737109.1|736109.1|33
1629288420000|2021-08-18 12:07:00|737123.7|736123.7|737127.5|736127.5|737139.8|736139.8|737112.7|736112.7|30
1629288430000|2021-08-18 12:07:10|737126.8|736126.8|737116.2|736116.2|737131.6|736131.6|737112.7|736112.7|34
1629288440000|2021-08-18 12:07:20|737123.5|736123.5|737136.8|736136.8|737136.8|736136.8|737117.3|736117.3|28
1629288450000|2021-08-18 12:07:30|737121.6|736121.6|737103.3|736103.3|737138.8|736138.8|737100.1|736100.1|27
1629288460000|2021-08-18 12:07:40|737112.7|736112.7|737102.7|736102.7|737119.6|736119.6|737100.6|736100.6|31
1629288470000|2021-08-18 12:07:50|737105.4|736105.4|737127.3|736127.3|737141.6|736141.6|737089.1|736089.1|34
1629288480000|2021-08-18 12:08:00|737129.6|736129.6|737077.3|736077.3|737143.2|736143.2|737073|736073|30
1629288490000|2021-08-18 12:08:10|737087.5|736087.5|737174.4|736174.4|737183.1|736183.1|737087.5|736087.5|28
1629288500000|2021-08-18 12:08:20|737187.7|736187.7|737197|736197|737206.2|736206.2|737157.2|736157.2|24
1629288510000|2021-08-18 12:08:30|737195.8|736195.8|737207.2|736207.2|737263.3|736263.3|737193.9|736193.9|35
1629288520000|2021-08-18 12:08:40|737204.3|736204.3|737205.9|736205.9|737223.4|736223.4|737200.2|736200.2|31
1629288530000|2021-08-18 12:08:50|737209.9|736209.9|737259.5|736259.5|737282.7|736282.7|737209.9|736209.9|33
1629288540000|2021-08-18 12:09:00|737260|736260|737259.5|736259.5|737264.1|736264.1|737247.2|736247.2|28
1629288550000|2021-08-18 12:09:10|737257.8|736257.8|737233.1|736233.1|737260.1|736260.1|737224.3|736224.3|24
1629288560000|2021-08-18 12:09:20|737234.2|736234.2|737308.5|736308.5|737316.6|736316.6|737230.4|736230.4|36
1629288570000|2021-08-18 12:09:30|737323.2|736323.2|737339.8|736339.8|737344.2|736344.2|737302.1|736302.1|36
1629288580000|2021-08-18 12:09:40|737340.7|736340.7|737297.4|736297.4|737440.5|736440.5|737291|736291|36
1629288590000|2021-08-18 12:09:50|737290.5|736290.5|737287.7|736287.7|737293.6|736293.6|737286.7|736286.7|28
1629288600000|2021-08-18 12:10:00|737288.4|736288.4|737226.1|736226.1|737288.4|736288.4|737226.1|736226.1|29
1629288610000|2021-08-18 12:10:10|737224.4|736224.4|737229.8|736229.8|737244.7|736244.7|737223.9|736223.9|34
1629288620000|2021-08-18 12:10:20|737232.2|736232.2|737226.7|736226.7|737274|736274|737222.5|736222.5|34
1629288630000|2021-08-18 12:10:30|737224.9|736224.9|737262.9|736262.9|737269.7|736269.7|737224.1|736224.1|30
1629288640000|2021-08-18 12:10:40|737258.2|736258.2|737254.2|736254.2|737281.3|736281.3|737247.2|736247.2|29
1629288650000|2021-08-18 12:10:50|737255.1|736255.1|737254.1|736254.1|737263.9|736263.9|737245.2|736245.2|30
1629288660000|2021-08-18 12:11:00|737253.2|736253.2|737262.5|736262.5|737270|736270|737253.2|736253.2|24
1629288670000|2021-08-18 12:11:10|737268.5|736268.5|737257.9|736257.9|737284.4|736284.4|737244.7|736244.7|28
1629288680000|2021-08-18 12:11:20|737255.6|736255.6|737228.3|736228.3|737260.7|736260.7|737223.5|736223.5|30
1629288690000|2021-08-18 12:11:30|737227|736227|737209.3|736209.3|737242.9|736242.9|737206.8|736206.8|23
1629288700000|2021-08-18 12:11:40|737208.6|736208.6|737095.7|736095.7|737208.6|736208.6|737086.4|736086.4|29
1629288710000|2021-08-18 12:11:50|737094|736094|737093.5|736093.5|737103.5|736103.5|737087.9|736087.9|28
1629288720000|2021-08-18 12:12:00|737092.1|736092.1|737086.2|736086.2|737136.5|736136.5|737086.1|736086.1|35
1629288730000|2021-08-18 12:12:10|737095.1|736095.1|737067|736067|737106.7|736106.7|737067|736067|34
1629288740000|2021-08-18 12:12:20|737071.9|736071.9|737057.5|736057.5|737071.9|736071.9|737055.2|736055.2|31
1629288750000|2021-08-18 12:12:30|737069.5|736069.5|737060.5|736060.5|737073.5|736073.5|737059.3|736059.3|25
1629288760000|2021-08-18 12:12:40|737060.7|736060.7|737060.3|736060.3|737075|736075|737060|736060|22
1629288770000|2021-08-18 12:12:50|737061|736061|737068.5|736068.5|737073.5|736073.5|737053.5|736053.5|22
1629288780000|2021-08-18 12:13:00|737072.4|736072.4|737087.1|736087.1|737087.4|736087.4|737063.7|736063.7|29
1629288790000|2021-08-18 12:13:10|737086.6|736086.6|737138.5|736138.5|737138.5|736138.5|737079.2|736079.2|27
1629288800000|2021-08-18 12:13:20|737134.4|736134.4|737089.4|736089.4|737142.4|736142.4|737070.2|736070.2|34
1629288810000|2021-08-18 12:13:30|737080.4|736080.4|737110.3|736110.3|737137.8|736137.8|737080.4|736080.4|34
1629288820000|2021-08-18 12:13:40|737108.5|736108.5|737026.7|736026.7|737108.5|736108.5|737026.7|736026.7|27
1629288830000|2021-08-18 12:13:50|737023.5|736023.5|737041.1|736041.1|737044.4|736044.4|737023.5|736023.5|33
1629288840000|2021-08-18 12:14:00|737041.2|736041.2|737033.2|736033.2|737043.3|736043.3|737027.4|736027.4|27
1629288850000|2021-08-18 12:14:10|737031.6|736031.6|737031.8|736031.8|737034.7|736034.7|737031.6|736031.6|20
1629288860000|2021-08-18 12:14:20|737033.3|736033.3|737083.5|736083.5|737083.5|736083.5|737033.3|736033.3|26
1629288870000|2021-08-18 12:14:30|737084.7|736084.7|737143.6|736143.6|737162.1|736162.1|737084.7|736084.7|37
1629288880000|2021-08-18 12:14:40|737143.3|736143.3|737145|736145|737158.1|736158.1|737135.9|736135.9|37
1629288890000|2021-08-18 12:14:50|737147.3|736147.3|737136.4|736136.4|737161.1|736161.1|737130.3|736130.3|37
1629288900000|2021-08-18 12:15:00|737141.5|736141.5|737132|736132|737153.2|736153.2|737115.7|736115.7|35
1629288910000|2021-08-18 12:15:10|737115.2|736115.2|737078|736078|737134.5|736134.5|737069.9|736069.9|37
1629288920000|2021-08-18 12:15:20|737081.2|736081.2|737097.6|736097.6|737109.1|736109.1|737071|736071|36
1629288930000|2021-08-18 12:15:30|737088.5|736088.5|737088.3|736088.3|737092.7|736092.7|737080.1|736080.1|33
1629288940000|2021-08-18 12:15:40|737088.8|736088.8|737060.7|736060.7|737090.2|736090.2|737060.7|736060.7|30
1629288950000|2021-08-18 12:15:50|737056|736056|737065.6|736065.6|737080.7|736080.7|737041.3|736041.3|31
1629288960000|2021-08-18 12:16:00|737066|736066|737059.2|736059.2|737066|736066|737041.1|736041.1|31
1629288970000|2021-08-18 12:16:10|737056|736056|737059.4|736059.4|737082.1|736082.1|737052.4|736052.4|37
1629288980000|2021-08-18 12:16:20|737071.2|736071.2|737077.1|736077.1|737077.1|736077.1|737041.5|736041.5|33
1629288990000|2021-08-18 12:16:30|737074.3|736074.3|737072|736072|737083.2|736083.2|737067.7|736067.7|30
1629289000000|2021-08-18 12:16:40|737069.3|736069.3|737113.2|736113.2|737113.2|736113.2|737068.9|736068.9|28
1629289010000|2021-08-18 12:16:50|737117.3|736117.3|737109|736109|737119.5|736119.5|737108.2|736108.2|20
1629289020000|2021-08-18 12:17:00|737111.8|736111.8|737075.5|736075.5|737112.8|736112.8|737072.6|736072.6|28
1629289030000|2021-08-18 12:17:10|737077.2|736077.2|737079.3|736079.3|737092|736092|737066.5|736066.5|31
1629289040000|2021-08-18 12:17:20|737078.7|736078.7|737067.8|736067.8|737089.5|736089.5|737067.7|736067.7|35
1629289050000|2021-08-18 12:17:30|737077|736077|737095.6|736095.6|737100.5|736100.5|737067.8|736067.8|35
1629289060000|2021-08-18 12:17:40|737094.6|736094.6|737052.8|736052.8|737094.6|736094.6|737048.4|736048.4|33
1629289070000|2021-08-18 12:17:50|737054.3|736054.3|737053.4|736053.4|737058.3|736058.3|737043|736043|28
1629289080000|2021-08-18 12:18:00|737053.3|736053.3|737018.3|736018.3|737053.3|736053.3|737015.8|736015.8|29
1629289090000|2021-08-18 12:18:10|737019.3|736019.3|737031.6|736031.6|737042.5|736042.5|737014.8|736014.8|26
1629289100000|2021-08-18 12:18:20|737031.2|736031.2|737024.6|736024.6|737036.8|736036.8|737022.4|736022.4|27
1629289110000|2021-08-18 12:18:30|737020.9|736020.9|736993.8|735993.8|737022.8|736022.8|736990.4|735990.4|27
1629289120000|2021-08-18 12:18:40|736998.2|735998.2|736920.9|735920.9|737001.3|736001.3|736920.9|735920.9|25
1629289130000|2021-08-18 12:18:50|736925|735925|736921.7|735921.7|736950.1|735950.1|736904.4|735904.4|39
1629289140000|2021-08-18 12:19:00|736927.5|735927.5|736933|735933|736947.3|735947.3|736917.7|735917.7|36
1629289150000|2021-08-18 12:19:10|736934.5|735934.5|736934.1|735934.1|736942.8|735942.8|736928.4|735928.4|34
1629289160000|2021-08-18 12:19:20|736935.4|735935.4|736924.2|735924.2|736943.9|735943.9|736922.9|735922.9|36
1629289170000|2021-08-18 12:19:30|736923.1|735923.1|736917.8|735917.8|736925.8|735925.8|736913.1|735913.1|24
1629289180000|2021-08-18 12:19:40|736919.1|735919.1|736926.3|735926.3|736933.2|735933.2|736919.1|735919.1|22
1629289190000|2021-08-18 12:19:50|736927.7|735927.7|736940.3|735940.3|736943|735943|736927.7|735927.7|18
1629289200000|2021-08-18 12:20:00|736937.6|735937.6|736919.2|735919.2|736939.6|735939.6|736918.8|735918.8|24
1629289210000|2021-08-18 12:20:10|736922.8|735922.8|736926.5|735926.5|736927.4|735927.4|736909.3|735909.3|32
1629289220000|2021-08-18 12:20:20|736926.3|735926.3|736918.6|735918.6|736946.5|735946.5|736909.8|735909.8|29
1629289230000|2021-08-18 12:20:30|736919.8|735919.8|736939.2|735939.2|736942.2|735942.2|736917.9|735917.9|25
1629289240000|2021-08-18 12:20:40|736939.8|735939.8|736934.2|735934.2|736943.6|735943.6|736927.1|735927.1|20
1629289250000|2021-08-18 12:20:50|736934.5|735934.5|736970|735970|736993.4|735993.4|736934.5|735934.5|31
1629289260000|2021-08-18 12:21:00|736971.2|735971.2|736996.5|735996.5|737034.9|736034.9|736971.2|735971.2|29
1629289270000|2021-08-18 12:21:10|736997.3|735997.3|736972.3|735972.3|736999.9|735999.9|736972|735972|26
1629289280000|2021-08-18 12:21:20|736981.1|735981.1|736993.8|735993.8|736993.8|735993.8|736965.6|735965.6|24
1629289290000|2021-08-18 12:21:30|736992.6|735992.6|737022.4|736022.4|737038.6|736038.6|736984.4|735984.4|32
1629289300000|2021-08-18 12:21:40|737031|736031|737061.4|736061.4|737064.3|736064.3|737021.7|736021.7|33
1629289310000|2021-08-18 12:21:50|737062.8|736062.8|737068.4|736068.4|737073.9|736073.9|737060.9|736060.9|24
1629289320000|2021-08-18 12:22:00|737068.3|736068.3|737067.9|736067.9|737077.5|736077.5|737049.1|736049.1|30
1629289330000|2021-08-18 12:22:10|737068|736068|737067.6|736067.6|737071.7|736071.7|737062.3|736062.3|27
1629289340000|2021-08-18 12:22:20|737068.4|736068.4|736911|735911|737071.7|736071.7|736911|735911|32
1629289350000|2021-08-18 12:22:30|736915.3|735915.3|736910.9|735910.9|736929.3|735929.3|736905.9|735905.9|26
1629289360000|2021-08-18 12:22:40|736916.1|735916.1|736905.5|735905.5|736925.2|735925.2|736905.5|735905.5|31
1629289370000|2021-08-18 12:22:50|736908.5|735908.5|736965.7|735965.7|736971.1|735971.1|736908.5|735908.5|33
1629289380000|2021-08-18 12:23:00|736967.4|735967.4|737001.7|736001.7|737018.3|736018.3|736967.4|735967.4|35
1629289390000|2021-08-18 12:23:10|737000.2|736000.2|736929.3|735929.3|737015.3|736015.3|736924.4|735924.4|32
1629289400000|2021-08-18 12:23:20|736932.6|735932.6|736951.3|735951.3|736951.3|735951.3|736929.6|735929.6|23
1629289410000|2021-08-18 12:23:30|736939.7|735939.7|736944.6|735944.6|736952.3|735952.3|736936|735936|21
1629289420000|2021-08-18 12:23:40|736944.4|735944.4|736937.7|735937.7|736944.4|735944.4|736934.3|735934.3|21
1629289430000|2021-08-18 12:23:50|736937.5|735937.5|736934.2|735934.2|736937.5|735937.5|736934.2|735934.2|16
1629289440000|2021-08-18 12:24:00|736935.5|735935.5|736926.9|735926.9|736935.5|735935.5|736925.1|735925.1|20
1629289450000|2021-08-18 12:24:10|736926.1|735926.1|736887|735887|736926.1|735926.1|736882.4|735882.4|32
1629289460000|2021-08-18 12:24:20|736881.2|735881.2|736883.6|735883.6|736885.5|735885.5|736861.9|735861.9|34
1629289470000|2021-08-18 12:24:30|736866.8|735866.8|736879.1|735879.1|736886.2|735886.2|736864.6|735864.6|25
1629289480000|2021-08-18 12:24:40|736879.4|735879.4|736885.6|735885.6|736904.4|735904.4|736878.6|735878.6|34
1629289490000|2021-08-18 12:24:50|736884.6|735884.6|736871.1|735871.1|736894.3|735894.3|736868.6|735868.6|28
1629289500000|2021-08-18 12:25:00|736870.7|735870.7|736852|735852|736879.6|735879.6|736849.6|735849.6|29
1629289510000|2021-08-18 12:25:10|736862.5|735862.5|736868.9|735868.9|736874|735874|736854.3|735854.3|22
1629289520000|2021-08-18 12:25:20|736867.2|735867.2|736868.3|735868.3|736878.4|735878.4|736854|735854|17
1629289530000|2021-08-18 12:25:30|736869.9|735869.9|736857.5|735857.5|736882.2|735882.2|736853.9|735853.9|30
1629289540000|2021-08-18 12:25:40|736872.1|735872.1|736855.5|735855.5|736874.4|735874.4|736855.5|735855.5|16
1629289550000|2021-08-18 12:25:50|736854|735854|736873.9|735873.9|736875.2|735875.2|736854|735854|16
1629289560000|2021-08-18 12:26:00|736871.4|735871.4|736878.7|735878.7|736885.2|735885.2|736859|735859|27
1629289570000|2021-08-18 12:26:10|736892.2|735892.2|736922.4|735922.4|736929|735929|736875.7|735875.7|32
1629289580000|2021-08-18 12:26:20|736929|735929|736926.2|735926.2|736942|735942|736915.7|735915.7|21
1629289590000|2021-08-18 12:26:30|736921.2|735921.2|736941.5|735941.5|736941.5|735941.5|736921.2|735921.2|22
1629289600000|2021-08-18 12:26:40|736939.2|735939.2|736945.1|735945.1|736951.7|735951.7|736933.2|735933.2|32
1629289610000|2021-08-18 12:26:50|736946.2|735946.2|736975.3|735975.3|736991.3|735991.3|736944.3|735944.3|34
1629289620000|2021-08-18 12:27:00|736978.3|735978.3|737074.7|736074.7|737080.7|736080.7|736956.8|735956.8|33
1629289630000|2021-08-18 12:27:10|737075.1|736075.1|737075.4|736075.4|737093.6|736093.6|737070.5|736070.5|27
1629289640000|2021-08-18 12:27:20|737075.2|736075.2|737074.3|736074.3|737086.4|736086.4|737072.5|736072.5|21
1629289650000|2021-08-18 12:27:30|737079|736079|737077.3|736077.3|737085.5|736085.5|737071.7|736071.7|19
1629289660000|2021-08-18 12:27:40|737075.9|736075.9|737080.8|736080.8|737082.3|736082.3|737075.3|736075.3|18
1629289670000|2021-08-18 12:27:50|737081.3|736081.3|737080.8|736080.8|737083.6|736083.6|737079|736079|13
1629289680000|2021-08-18 12:28:00|737080.1|736080.1|736997.8|735997.8|737080.1|736080.1|736996.2|735996.2|33
1629289690000|2021-08-18 12:28:10|736998.7|735998.7|737013.3|736013.3|737037.9|736037.9|736996.7|735996.7|31
1629289700000|2021-08-18 12:28:20|737032.2|736032.2|737008.4|736008.4|737032.2|736032.2|737007.6|736007.6|16
1629289710000|2021-08-18 12:28:30|737027|736027|737009.1|736009.1|737027|736027|737008.8|736008.8|10
1629289720000|2021-08-18 12:28:40|737009.3|736009.3|737011.8|736011.8|737029|736029|737009|736009|18
1629289730000|2021-08-18 12:28:50|737011.4|736011.4|736988.1|735988.1|737013.6|736013.6|736972.9|735972.9|31
1629289740000|2021-08-18 12:29:00|736988.4|735988.4|737009.2|736009.2|737028.5|736028.5|736982.9|735982.9|24
1629289750000|2021-08-18 12:29:10|737009.1|736009.1|737029|736029|737043|736043|737007.4|736007.4|21
1629289760000|2021-08-18 12:29:20|737033.2|736033.2|737062.2|736062.2|737062.2|736062.2|737026.3|736026.3|25
1629289770000|2021-08-18 12:29:30|737042.3|736042.3|737539.7|735539.7|737541.9|736042.8|737035.8|735537.1|16
1629289780000|2021-08-18 12:29:40|737538.9|735538.9|737539.5|735539.5|737540.9|736048|737038.9|735538.9|14
1629289790000|2021-08-18 12:29:50|737541.7|735541.7|737541.5|735541.5|737542.3|735542.3|737535.4|735535.4|18
1629289800000|2021-08-18 12:30:00|737501.8|735501.8|737474.4|735474.4|737501.8|735983.2|736962.8|735471.4|25
1629289810000|2021-08-18 12:30:10|737475.4|735475.4|736889.3|735889.3|737475.4|735945.5|736879.7|735464.2|34
1629289820000|2021-08-18 12:30:20|736885.5|735885.5|736829.9|735829.9|736886.3|735886.3|736818.5|735818.5|30
1629289830000|2021-08-18 12:30:30|736824.1|735824.1|736829.3|735829.3|736830.9|735830.9|736819.2|735819.2|21
1629289840000|2021-08-18 12:30:40|736826.5|735826.5|736828.5|735828.5|736836.5|735836.5|736823.2|735823.2|29
1629289850000|2021-08-18 12:30:50|736828.1|735828.1|736839.1|735839.1|736842.7|735842.7|736828.1|735828.1|31
1629289860000|2021-08-18 12:31:00|736836.3|735836.3|736820.4|735820.4|736846|735846|736820.4|735820.4|29
1629289870000|2021-08-18 12:31:10|736820.3|735820.3|736913.3|735913.3|736914.1|735914.1|736820.3|735820.3|33
1629289880000|2021-08-18 12:31:20|736916.5|735916.5|736892.5|735892.5|736925.5|735925.5|736892.5|735892.5|31
1629289890000|2021-08-18 12:31:30|736870.3|735870.3|736932|735932|736933|735933|736846.4|735846.4|38
1629289900000|2021-08-18 12:31:40|736948.5|735948.5|736954.6|735954.6|736963.9|735963.9|736937.6|735937.6|39
1629289910000|2021-08-18 12:31:50|736941.5|735941.5|736896.6|735896.6|736941.5|735941.5|736896.5|735896.5|34
1629289920000|2021-08-18 12:32:00|736897.6|735897.6|736906.8|735906.8|736914.3|735914.3|736881.7|735881.7|36
1629289930000|2021-08-18 12:32:10|736903.3|735903.3|736888.8|735888.8|736904.5|735904.5|736867.4|735867.4|33
1629289940000|2021-08-18 12:32:20|736889.3|735889.3|736894.8|735894.8|736905|735905|736889.3|735889.3|32
1629289950000|2021-08-18 12:32:30|736893.9|735893.9|736891|735891|736906.1|735906.1|736890.1|735890.1|34
1629289960000|2021-08-18 12:32:40|736892.3|735892.3|736893.5|735893.5|736901.7|735901.7|736890|735890|30
1629289970000|2021-08-18 12:32:50|736906.3|735906.3|736893.6|735893.6|736914.6|735914.6|736893.6|735893.6|35
1629289980000|2021-08-18 12:33:00|736892.3|735892.3|736847.8|735847.8|736894.5|735894.5|736829.8|735829.8|35
1629289990000|2021-08-18 12:33:10|736848.7|735848.7|736886.7|735886.7|736886.7|735886.7|736844.6|735844.6|34
1629290000000|2021-08-18 12:33:20|736875.8|735875.8|736864.7|735864.7|736875.8|735875.8|736857.6|735857.6|36
1629290010000|2021-08-18 12:33:30|736865.9|735865.9|736889.5|735889.5|736912.9|735912.9|736865.9|735865.9|35
1629290020000|2021-08-18 12:33:40|736889.2|735889.2|736885.3|735885.3|736891.8|735891.8|736879|735879|37
1629290030000|2021-08-18 12:33:50|736878.1|735878.1|736853.9|735853.9|736880.5|735880.5|736851.6|735851.6|30
1629290040000|2021-08-18 12:34:00|736854.3|735854.3|736854.6|735854.6|736867.4|735867.4|736850.9|735850.9|26
1629290050000|2021-08-18 12:34:10|736849.7|735849.7|736870.5|735870.5|736900.3|735900.3|736849.7|735849.7|35
1629290060000|2021-08-18 12:34:20|736868.5|735868.5|736873.7|735873.7|736877.2|735877.2|736865.1|735865.1|32
1629290070000|2021-08-18 12:34:30|736872.8|735872.8|736909|735909|736909.9|735909.9|736869.1|735869.1|31
1629290080000|2021-08-18 12:34:40|736902.8|735902.8|736973.2|735973.2|736977|735977|736899.3|735899.3|32
1629290090000|2021-08-18 12:34:50|736973.3|735973.3|737003|736003|737014.7|736014.7|736971.9|735971.9|33
1629290100000|2021-08-18 12:35:00|737003.1|736003.1|737012.6|736012.6|737022.2|736022.2|736981.4|735981.4|37
1629290110000|2021-08-18 12:35:10|737010.5|736010.5|737023.2|736023.2|737026.8|736026.8|737005.4|736005.4|34
1629290120000|2021-08-18 12:35:20|737021.8|736021.8|737047.1|736047.1|737052.8|736052.8|737021.4|736021.4|26
1629290130000|2021-08-18 12:35:30|737051.9|736051.9|737065|736065|737077.9|736077.9|737051.9|736051.9|22
1629290140000|2021-08-18 12:35:40|737054.2|736054.2|737034.3|736034.3|737057.2|736057.2|737031.5|736031.5|33
1629290150000|2021-08-18 12:35:50|737035.1|736035.1|737026.9|736026.9|737061.5|736061.5|737024.1|736024.1|30
1629290160000|2021-08-18 12:36:00|737027|736027|737029|736029|737042.1|736042.1|737013.2|736013.2|34
1629290170000|2021-08-18 12:36:10|737029.1|736029.1|737000.1|736000.1|737029.5|736029.5|736993.6|735993.6|34
1629290180000|2021-08-18 12:36:20|737003.6|736003.6|737024.1|736024.1|737054.4|736054.4|737003.6|736003.6|26
1629290190000|2021-08-18 12:36:30|737024.9|736024.9|737003.9|736003.9|737025.6|736025.6|737003.9|736003.9|22
1629290200000|2021-08-18 12:36:40|736993.8|735993.8|736947.7|735947.7|736997.7|735997.7|736942.9|735942.9|26
1629290210000|2021-08-18 12:36:50|736944.4|735944.4|736950.3|735950.3|736956.8|735956.8|736944.4|735944.4|24
1629290220000|2021-08-18 12:37:00|736951|735951|736913.3|735913.3|736951.1|735951.1|736910.2|735910.2|29
1629290230000|2021-08-18 12:37:10|736915.5|735915.5|736922|735922|736934.9|735934.9|736915.5|735915.5|23
1629290240000|2021-08-18 12:37:20|736921.8|735921.8|736910.4|735910.4|736933.5|735933.5|736908.5|735908.5|19
1629290250000|2021-08-18 12:37:30|736910.5|735910.5|736908.2|735908.2|736929.2|735929.2|736899|735899|33
1629290260000|2021-08-18 12:37:40|736906.7|735906.7|736960.9|735960.9|736979.8|735979.8|736906.7|735906.7|37
1629290270000|2021-08-18 12:37:50|736961.4|735961.4|736975.1|735975.1|736987.8|735987.8|736959.2|735959.2|27
1629290280000|2021-08-18 12:38:00|736974.7|735974.7|737013.3|736013.3|737021.2|736021.2|736974.7|735974.7|24
1629290290000|2021-08-18 12:38:10|737023.7|736023.7|737048.2|736048.2|737060.7|736060.7|737016.7|736016.7|33
1629290300000|2021-08-18 12:38:20|737039.1|736039.1|737019|736019|737039.7|736039.7|737016.4|736016.4|19
1629290310000|2021-08-18 12:38:30|737017.3|736017.3|737031.1|736031.1|737032.8|736032.8|737017.3|736017.3|17
1629290320000|2021-08-18 12:38:40|737023.2|736023.2|737033.5|736033.5|737046.7|736046.7|737021|736021|24
1629290330000|2021-08-18 12:38:50|737030|736030|737028.4|736028.4|737031.6|736031.6|737015.8|736015.8|24
1629290340000|2021-08-18 12:39:00|737029.5|736029.5|737031.5|736031.5|737035.3|736035.3|737025.5|736025.5|18
1629290350000|2021-08-18 12:39:10|737031.1|736031.1|737056|736056|737061.3|736061.3|737031.1|736031.1|31
1629290360000|2021-08-18 12:39:20|737059.2|736059.2|737096.4|736096.4|737116.9|736116.9|737059.2|736059.2|29
1629290370000|2021-08-18 12:39:30|737096.8|736096.8|737054.3|736054.3|737096.8|736096.8|737052.5|736052.5|24
1629290380000|2021-08-18 12:39:40|737056.4|736056.4|737065|736065|737071.4|736071.4|737054.4|736054.4|19
1629290390000|2021-08-18 12:39:50|737071.7|736071.7|737050.7|736050.7|737073.4|736073.4|737049.3|736049.3|18
1629290400000|2021-08-18 12:40:00|737049.1|736049.1|737033.1|736033.1|737055.8|736055.8|737033.1|736033.1|38
1629290410000|2021-08-18 12:40:10|737044.1|736044.1|737036.2|736036.2|737058.3|736058.3|737030.3|736030.3|34
1629290420000|2021-08-18 12:40:20|737044.4|736044.4|736956.7|735956.7|737051.7|736051.7|736932|735932|31
1629290430000|2021-08-18 12:40:30|736966.8|735966.8|736969|735969|736973.1|735973.1|736941.7|735941.7|33
1629290440000|2021-08-18 12:40:40|736968|735968|737071.3|736071.3|737079.5|736079.5|736966.6|735966.6|35
1629290450000|2021-08-18 12:40:50|737074.6|736074.6|737053.7|736053.7|737082.7|736082.7|737053.7|736053.7|35
1629290460000|2021-08-18 12:41:00|737065.8|736065.8|737044.1|736044.1|737065.8|736065.8|737032.8|736032.8|33
1629290470000|2021-08-18 12:41:10|737043.9|736043.9|736990.1|735990.1|737044.3|736044.3|736977.9|735977.9|34
1629290480000|2021-08-18 12:41:20|736991|735991|737004.7|736004.7|737017.7|736017.7|736978.2|735978.2|31
1629290490000|2021-08-18 12:41:30|737036.5|736036.5|737038.7|736038.7|737052.5|736052.5|737030.1|736030.1|28
1629290500000|2021-08-18 12:41:40|737040.5|736040.5|737073.7|736073.7|737078.1|736078.1|737040.5|736040.5|20
1629290510000|2021-08-18 12:41:50|737074.2|736074.2|737056.1|736056.1|737074.2|736074.2|737054|736054|34
1629290520000|2021-08-18 12:42:00|737056.7|736056.7|737058.8|736058.8|737066.8|736066.8|737056.7|736056.7|29
1629290530000|2021-08-18 12:42:10|737029.5|736029.5|737043.7|736043.7|737045.9|736045.9|737027.1|736027.1|30
1629290540000|2021-08-18 12:42:20|737044.1|736044.1|736961.1|735961.1|737046.8|736046.8|736961.1|735961.1|29
1629290550000|2021-08-18 12:42:30|736961.5|735961.5|736984.6|735984.6|736987.3|735987.3|736955.4|735955.4|26
1629290560000|2021-08-18 12:42:40|736982|735982|736985.9|735985.9|736992.5|735992.5|736978.5|735978.5|19
1629290570000|2021-08-18 12:42:50|736983.4|735983.4|736965.9|735965.9|736983.4|735983.4|736964|735964|22
1629290580000|2021-08-18 12:43:00|736964.8|735964.8|736968.5|735968.5|736979.6|735979.6|736938.1|735938.1|34
1629290590000|2021-08-18 12:43:10|736968.7|735968.7|736968.2|735968.2|736968.7|735968.7|736901.1|735901.1|38
1629290600000|2021-08-18 12:43:20|736961.9|735961.9|736864.1|735864.1|736965.8|735965.8|736856.3|735856.3|32
1629290610000|2021-08-18 12:43:30|736867.4|735867.4|736850.8|735850.8|736874.5|735874.5|736842.8|735842.8|37
1629290620000|2021-08-18 12:43:40|736865.6|735865.6|736795.4|735795.4|736898.3|735898.3|736791.5|735791.5|36
1629290630000|2021-08-18 12:43:50|736771|735771|736787.7|735787.7|736797.5|735797.5|736763.9|735763.9|33
1629290640000|2021-08-18 12:44:00|736786.8|735786.8|736758.6|735758.6|736793.9|735793.9|736753.7|735753.7|35
1629290650000|2021-08-18 12:44:10|736761.4|735761.4|736772.6|735772.6|736780|735780|736761.4|735761.4|24
1629290660000|2021-08-18 12:44:20|736774.8|735774.8|736784.6|735784.6|736800.9|735800.9|736772.8|735772.8|35
1629290670000|2021-08-18 12:44:30|736785.9|735785.9|736767|735767|736788.3|735788.3|736765.6|735765.6|31
1629290680000|2021-08-18 12:44:40|736769|735769|736730.5|735730.5|736780.3|735780.3|736725.6|735725.6|37
1629290690000|2021-08-18 12:44:50|736730.9|735730.9|736701.9|735701.9|736741.3|735741.3|736695.2|735695.2|37
1629290700000|2021-08-18 12:45:00|736702|735702|736728.3|735728.3|736744.1|735744.1|736699.9|735699.9|33
1629290710000|2021-08-18 12:45:10|736727.7|735727.7|736735.2|735735.2|736743.1|735743.1|736726.9|735726.9|26
1629290720000|2021-08-18 12:45:20|736734.4|735734.4|736702.2|735702.2|736738.2|735738.2|736701|735701|28
1629290730000|2021-08-18 12:45:30|736711.3|735711.3|736655.8|735655.8|736711.3|735711.3|736652.1|735652.1|32
1629290740000|2021-08-18 12:45:40|736659.9|735659.9|736671.8|735671.8|736671.8|735671.8|736636.5|735636.5|27
1629290750000|2021-08-18 12:45:50|736686.4|735686.4|736699.7|735699.7|736720.1|735720.1|736686.4|735686.4|25
1629290760000|2021-08-18 12:46:00|736701.1|735701.1|736697.5|735697.5|736701.1|735701.1|736670.6|735670.6|26
1629290770000|2021-08-18 12:46:10|736694.9|735694.9|736698.6|735698.6|736709.1|735709.1|736690|735690|23
1629290780000|2021-08-18 12:46:20|736698.5|735698.5|736885.8|735885.8|736885.8|735885.8|736697.1|735697.1|33
1629290790000|2021-08-18 12:46:30|736902.3|735902.3|736939.4|735939.4|736942.9|735942.9|736898.7|735898.7|35
1629290800000|2021-08-18 12:46:40|736939|735939|736940.4|735940.4|736945.4|735945.4|736939|735939|25
1629290810000|2021-08-18 12:46:50|736939.5|735939.5|736929.7|735929.7|736948.3|735948.3|736922.9|735922.9|31
1629290820000|2021-08-18 12:47:00|736929.9|735929.9|736979.9|735979.9|736982.6|735982.6|736921.6|735921.6|29
1629290830000|2021-08-18 12:47:10|736988.9|735988.9|737001.1|736001.1|737002.6|736002.6|736979|735979|29
1629290840000|2021-08-18 12:47:20|737000.9|736000.9|737040|736040|737041|736041|736998.9|735998.9|28
1629290850000|2021-08-18 12:47:30|737042.2|736042.2|737021.8|736021.8|737042.2|736042.2|737003.8|736003.8|25
1629290860000|2021-08-18 12:47:40|737017.3|736017.3|737047.8|736047.8|737047.8|736047.8|737017.3|736017.3|27
1629290870000|2021-08-18 12:47:50|737055|736055|737083.8|736083.8|737084.8|736084.8|737055|736055|30
1629290880000|2021-08-18 12:48:00|737083.4|736083.4|737042.9|736042.9|737105.6|736105.6|737042.9|736042.9|33
1629290890000|2021-08-18 12:48:10|737046.4|736046.4|737023.3|736023.3|737059.8|736059.8|737007|736007|33
1629290900000|2021-08-18 12:48:20|737015.1|736015.1|737021.7|736021.7|737030.9|736030.9|737013.6|736013.6|18
1629290910000|2021-08-18 12:48:30|737018.9|736018.9|737023.7|736023.7|737043.7|736043.7|737017.1|736017.1|28
1629290920000|2021-08-18 12:48:40|737011.8|736011.8|737051.2|736051.2|737058.5|736058.5|737000.1|736000.1|34
1629290930000|2021-08-18 12:48:50|737045.7|736045.7|737043.7|736043.7|737053.8|736053.8|737035|736035|34
1629290940000|2021-08-18 12:49:00|737042.6|736042.6|737053.5|736053.5|737053.6|736053.6|737035.6|736035.6|29
1629290950000|2021-08-18 12:49:10|737055.8|736055.8|737046.1|736046.1|737055.8|736055.8|737044.7|736044.7|17
1629290960000|2021-08-18 12:49:20|737053.3|736053.3|737072.7|736072.7|737101.7|736101.7|737047.3|736047.3|21
1629290970000|2021-08-18 12:49:30|737068.6|736068.6|737082.1|736082.1|737122.1|736122.1|737068.5|736068.5|35
1629290980000|2021-08-18 12:49:40|737082|736082|737083.1|736083.1|737098.3|736098.3|737077.7|736077.7|22
1629290990000|2021-08-18 12:49:50|737083.8|736083.8|737087.9|736087.9|737092.5|736092.5|737078.5|736078.5|18
1629291000000|2021-08-18 12:50:00|737090.8|736090.8|737223.6|736223.6|737223.6|736223.6|737079.8|736079.8|27
1629291010000|2021-08-18 12:50:10|737237.6|736237.6|737223|736223|737243|736243|737211|736211|31
1629291020000|2021-08-18 12:50:20|737241.9|736241.9|737220.6|736220.6|737245.4|736245.4|737204.8|736204.8|39
1629291030000|2021-08-18 12:50:30|737218.4|736218.4|737235.5|736235.5|737235.5|736235.5|737207.6|736207.6|24
1629291040000|2021-08-18 12:50:40|737224.1|736224.1|737220.7|736220.7|737246.6|736246.6|737220.7|736220.7|33
1629291050000|2021-08-18 12:50:50|737225.8|736225.8|737226.5|736226.5|737232.2|736232.2|737160.7|736160.7|31
1629291060000|2021-08-18 12:51:00|737217.7|736217.7|737212.6|736212.6|737258.9|736258.9|737200|736200|40
1629291070000|2021-08-18 12:51:10|737206.9|736206.9|737234.8|736234.8|737236|736236|737206.9|736206.9|35
1629291080000|2021-08-18 12:51:20|737217.3|736217.3|737190.9|736190.9|737229.5|736229.5|737180.7|736180.7|36
1629291090000|2021-08-18 12:51:30|737189.8|736189.8|737240.2|736240.2|737246|736246|737189.8|736189.8|35
1629291100000|2021-08-18 12:51:40|737240.8|736240.8|737253.2|736253.2|737261.4|736261.4|737240.8|736240.8|26
1629291110000|2021-08-18 12:51:50|737251.7|736251.7|737261.7|736261.7|737270.9|736270.9|737248|736248|32
1629291120000|2021-08-18 12:52:00|737259.6|736259.6|737250|736250|737264.2|736264.2|737250|736250|26
1629291130000|2021-08-18 12:52:10|737248.7|736248.7|737245.1|736245.1|737262.3|736262.3|737241.7|736241.7|30
1629291140000|2021-08-18 12:52:20|737223.6|736223.6|737228|736228|737236.5|736236.5|737223.6|736223.6|32
1629291150000|2021-08-18 12:52:30|737227.3|736227.3|737188.9|736188.9|737227.3|736227.3|737177.4|736177.4|33
1629291160000|2021-08-18 12:52:40|737188.5|736188.5|737163.3|736163.3|737188.5|736188.5|737163.3|736163.3|28
1629291170000|2021-08-18 12:52:50|737164|736164|737142.3|736142.3|737164.7|736164.7|737126.9|736126.9|26
1629291180000|2021-08-18 12:53:00|737139.8|736139.8|737138.8|736138.8|737148.5|736148.5|737126.1|736126.1|25
1629291190000|2021-08-18 12:53:10|737137|736137|737132.1|736132.1|737138|736138|737129.5|736129.5|25
1629291200000|2021-08-18 12:53:20|737131.4|736131.4|737165.5|736165.5|737168.8|736168.8|737129.2|736129.2|24
1629291210000|2021-08-18 12:53:30|737162.6|736162.6|737188.3|736188.3|737195.6|736195.6|737162.6|736162.6|26
1629291220000|2021-08-18 12:53:40|737188.8|736188.8|737203.9|736203.9|737203.9|736203.9|737180.6|736180.6|24
1629291230000|2021-08-18 12:53:50|737207.5|736207.5|737204.6|736204.6|737207.5|736207.5|737200.6|736200.6|19
1629291240000|2021-08-18 12:54:00|737203.7|736203.7|737163.6|736163.6|737205.2|736205.2|737160.4|736160.4|28
1629291250000|2021-08-18 12:54:10|737163.8|736163.8|737141.1|736141.1|737165.4|736165.4|737137.9|736137.9|24
1629291260000|2021-08-18 12:54:20|737139.5|736139.5|737133.3|736133.3|737159.3|736159.3|737128.9|736128.9|29
1629291270000|2021-08-18 12:54:30|737129.2|736129.2|737169.9|736169.9|737169.9|736169.9|737128.1|736128.1|30
1629291280000|2021-08-18 12:54:40|737165.3|736165.3|737163.7|736163.7|737174.5|736174.5|737161.2|736161.2|21
1629291290000|2021-08-18 12:54:50|737160|736160|737147.2|736147.2|737160.9|736160.9|737126.5|736126.5|15
1629291300000|2021-08-18 12:55:00|737144.9|736144.9|737111|736111|737144.9|736144.9|737101.6|736101.6|29
1629291310000|2021-08-18 12:55:10|737110.3|736110.3|737040.3|736040.3|737110.3|736110.3|737038|736038|35
1629291320000|2021-08-18 12:55:20|737039.6|736039.6|737011.1|736011.1|737039.6|736039.6|737003.2|736003.2|32
1629291330000|2021-08-18 12:55:30|737003.5|736003.5|736960.2|735960.2|737013.5|736013.5|736958.6|735958.6|30
1629291340000|2021-08-18 12:55:40|736956.5|735956.5|737013.1|736013.1|737013.1|736013.1|736943.8|735943.8|34
1629291350000|2021-08-18 12:55:50|737011.7|736011.7|737011.5|736011.5|737015.3|736015.3|737007.7|736007.7|26
1629291360000|2021-08-18 12:56:00|737009.8|736009.8|737012.1|736012.1|737016.6|736016.6|737009.8|736009.8|24
1629291370000|2021-08-18 12:56:10|737013.3|736013.3|737007.7|736007.7|737015.5|736015.5|737007.7|736007.7|28
1629291380000|2021-08-18 12:56:20|737010.3|736010.3|736976.7|735976.7|737012.2|736012.2|736975.4|735975.4|35
1629291390000|2021-08-18 12:56:30|736975.6|735975.6|737003|736003|737007.3|736007.3|736944.9|735944.9|33
1629291400000|2021-08-18 12:56:40|737013.3|736013.3|737003.9|736003.9|737014.6|736014.6|736991.3|735991.3|29
1629291410000|2021-08-18 12:56:50|736999.3|735999.3|736995.3|735995.3|737003.5|736003.5|736985.5|735985.5|35
1629291420000|2021-08-18 12:57:00|736992.4|735992.4|736990.1|735990.1|737009.3|736009.3|736987.2|735987.2|28
1629291430000|2021-08-18 12:57:10|736990.4|735990.4|736962.8|735962.8|736996.9|735996.9|736959|735959|35
1629291440000|2021-08-18 12:57:20|736964|735964|736947.9|735947.9|736964|735964|736945.2|735945.2|31
1629291450000|2021-08-18 12:57:30|736968.7|735968.7|736965.4|735965.4|736976|735976|736945.7|735945.7|35
1629291460000|2021-08-18 12:57:40|736973|735973|736952.4|735952.4|736973|735973|736949.5|735949.5|34
1629291470000|2021-08-18 12:57:50|736954.6|735954.6|736963.3|735963.3|736968.6|735968.6|736952.2|735952.2|32
1629291480000|2021-08-18 12:58:00|736961.4|735961.4|736962.3|735962.3|736963.3|735963.3|736954.5|735954.5|26
1629291490000|2021-08-18 12:58:10|736960.1|735960.1|737057.6|736057.6|737058.1|736058.1|736960.1|735960.1|30
1629291500000|2021-08-18 12:58:20|737058.4|736058.4|737050.1|736050.1|737073|736073|737024.2|736024.2|34
1629291510000|2021-08-18 12:58:30|737048.5|736048.5|737035.2|736035.2|737057.6|736057.6|737026.8|736026.8|29
1629291520000|2021-08-18 12:58:40|737034.7|736034.7|737124.8|736124.8|737135.3|736135.3|737030.7|736030.7|31
1629291530000|2021-08-18 12:58:50|737126.6|736126.6|737070.3|736070.3|737126.6|736126.6|737067.7|736067.7|37
1629291540000|2021-08-18 12:59:00|737071.3|736071.3|737044.2|736044.2|737072.2|736072.2|737028.7|736028.7|32
1629291550000|2021-08-18 12:59:10|737059.5|736059.5|737060.7|736060.7|737064.2|736064.2|737058.8|736058.8|25
1629291560000|2021-08-18 12:59:20|737060.9|736060.9|737039.2|736039.2|737060.9|736060.9|737036|736036|29
1629291570000|2021-08-18 12:59:30|737036.7|736036.7|736966.1|735966.1|737038.3|736038.3|736959.6|735959.6|34
1629291580000|2021-08-18 12:59:40|736959.2|735959.2|736990.8|735990.8|736992.5|735992.5|736959.2|735959.2|34
1629291590000|2021-08-18 12:59:50|736988|735988|736944.8|735944.8|736997.8|735997.8|736944.6|735944.6|32
1629291600000|2021-08-18 13:00:00|736945.8|735945.8|736950.4|735950.4|736971.2|735971.2|736918.5|735918.5|39
1629291610000|2021-08-18 13:00:10|736949.8|735949.8|736954.6|735954.6|736970.3|735970.3|736942.7|735942.7|35
1629291620000|2021-08-18 13:00:20|736950|735950|736932.7|735932.7|736950.1|735950.1|736899.7|735899.7|33
1629291630000|2021-08-18 13:00:30|736943.3|735943.3|736930.6|735930.6|736958.2|735958.2|736924.2|735924.2|26
1629291640000|2021-08-18 13:00:40|736929.5|735929.5|736920.6|735920.6|736947.2|735947.2|736920.6|735920.6|30
1629291650000|2021-08-18 13:00:50|736919.9|735919.9|736882.4|735882.4|736920.6|735920.6|736870.7|735870.7|28
1629291660000|2021-08-18 13:01:00|736879.6|735879.6|736953.6|735953.6|736971.2|735971.2|736879.6|735879.6|32
1629291670000|2021-08-18 13:01:10|736971.3|735971.3|736983.2|735983.2|736985.4|735985.4|736953.5|735953.5|36
1629291680000|2021-08-18 13:01:20|736985.3|735985.3|737097.1|736097.1|737097.1|736097.1|736985.3|735985.3|38
1629291690000|2021-08-18 13:01:30|737104.5|736104.5|737041.5|736041.5|737104.5|736104.5|737035.4|736035.4|34
1629291700000|2021-08-18 13:01:40|737041.2|736041.2|737071.3|736071.3|737093.5|736093.5|737038.4|736038.4|34
1629291710000|2021-08-18 13:01:50|737070.1|736070.1|737085.4|736085.4|737085.4|736085.4|737038.8|736038.8|36
1629291720000|2021-08-18 13:02:00|737085.3|736085.3|737103.6|736103.6|737122.5|736122.5|737062.4|736062.4|34
1629291730000|2021-08-18 13:02:10|737103.2|736103.2|737112.6|736112.6|737144.6|736144.6|737103.2|736103.2|40
1629291740000|2021-08-18 13:02:20|737097.4|736097.4|737062.5|736062.5|737108.8|736108.8|737060.4|736060.4|36
1629291750000|2021-08-18 13:02:30|737062.4|736062.4|737103|736103|737133.2|736133.2|737043.1|736043.1|38
1629291760000|2021-08-18 13:02:40|737107.8|736107.8|737071.7|736071.7|737110.6|736110.6|737057.6|736057.6|37
1629291770000|2021-08-18 13:02:50|737075.4|736075.4|737093.1|736093.1|737098.3|736098.3|737061.8|736061.8|34
1629291780000|2021-08-18 13:03:00|737093.9|736093.9|736944.1|735944.1|737099.7|736099.7|736931.1|735931.1|37
1629291790000|2021-08-18 13:03:10|736937.8|735937.8|736944.5|735944.5|736986.6|735986.6|736927.7|735927.7|34
1629291800000|2021-08-18 13:03:20|736945.2|735945.2|736943.7|735943.7|736959|735959|736930.1|735930.1|26
1629291810000|2021-08-18 13:03:30|736943.5|735943.5|737026.5|736026.5|737026.5|736026.5|736938.7|735938.7|27
1629291820000|2021-08-18 13:03:40|737012|736012|736942.9|735942.9|737018.5|736018.5|736942.9|735942.9|35
1629291830000|2021-08-18 13:03:50|736948.6|735948.6|736935.4|735935.4|736970.5|735970.5|736932.2|735932.2|36
1629291840000|2021-08-18 13:04:00|736934.3|735934.3|736918.8|735918.8|736936.1|735936.1|736918.6|735918.6|21
1629291850000|2021-08-18 13:04:10|736919.1|735919.1|736939.7|735939.7|736940|735940|736919.1|735919.1|20
1629291860000|2021-08-18 13:04:20|736940.2|735940.2|736939.7|735939.7|736942.9|735942.9|736931.3|735931.3|26
1629291870000|2021-08-18 13:04:30|736941|735941|736964.2|735964.2|736992.2|735992.2|736941|735941|37
1629291880000|2021-08-18 13:04:40|736969.2|735969.2|736977.7|735977.7|736997.4|735997.4|736963.3|735963.3|36
1629291890000|2021-08-18 13:04:50|736977|735977|736943.5|735943.5|736983.4|735983.4|736930.7|735930.7|34
1629291900000|2021-08-18 13:05:00|736949|735949|736982.7|735982.7|736993.2|735993.2|736942.1|735942.1|36
1629291910000|2021-08-18 13:05:10|736972.9|735972.9|736919.9|735919.9|736976.9|735976.9|736913.4|735913.4|28
1629291920000|2021-08-18 13:05:20|736919.1|735919.1|736952.1|735952.1|736952.1|735952.1|736919.1|735919.1|21
1629291930000|2021-08-18 13:05:30|736953.3|735953.3|736951.3|735951.3|736953.8|735953.8|736950.4|735950.4|16
1629291940000|2021-08-18 13:05:40|736953.1|735953.1|736954.6|735954.6|736954.6|735954.6|736950.5|735950.5|17
1629291950000|2021-08-18 13:05:50|736950.3|735950.3|736941.1|735941.1|736972.8|735972.8|736939.5|735939.5|29
1629291960000|2021-08-18 13:06:00|736941.5|735941.5|736958|735958|736961.3|735961.3|736938.6|735938.6|31
1629291970000|2021-08-18 13:06:10|736952.4|735952.4|736951.5|735951.5|736956.9|735956.9|736919.5|735919.5|31
1629291980000|2021-08-18 13:06:20|736951.2|735951.2|736959.5|735959.5|736970.3|735970.3|736950.8|735950.8|31
1629291990000|2021-08-18 13:06:30|736960.4|735960.4|736969.7|735969.7|736972.2|735972.2|736950.6|735950.6|32
1629292000000|2021-08-18 13:06:40|736969.3|735969.3|736932.7|735932.7|736970.9|735970.9|736932.5|735932.5|28
1629292010000|2021-08-18 13:06:50|736932.4|735932.4|736874.7|735874.7|736986.2|735986.2|736874.6|735874.6|32
1629292020000|2021-08-18 13:07:00|736889.4|735889.4|736926|735926|736946.7|735946.7|736889.4|735889.4|38
1629292030000|2021-08-18 13:07:10|736932.4|735932.4|736940.9|735940.9|736947.3|735947.3|736916.1|735916.1|35
1629292040000|2021-08-18 13:07:20|736941.3|735941.3|736917.7|735917.7|736952|735952|736915.1|735915.1|30
1629292050000|2021-08-18 13:07:30|736916.9|735916.9|736953|735953|736961.9|735961.9|736916.7|735916.7|31
1629292060000|2021-08-18 13:07:40|736952.7|735952.7|736982.3|735982.3|736982.3|735982.3|736951.4|735951.4|30
1629292070000|2021-08-18 13:07:50|736978|735978|736910.1|735910.1|736984.4|735984.4|736904.7|735904.7|34
1629292080000|2021-08-18 13:08:00|736909.7|735909.7|736904|735904|736913.2|735913.2|736903.3|735903.3|31
1629292090000|2021-08-18 13:08:10|736903.3|735903.3|736891.4|735891.4|736903.3|735903.3|736873|735873|35
1629292100000|2021-08-18 13:08:20|736885.6|735885.6|736887.4|735887.4|736891.1|735891.1|736876.9|735876.9|30
1629292110000|2021-08-18 13:08:30|736886.5|735886.5|736924.3|735924.3|736924.3|735924.3|736870.4|735870.4|35
1629292120000|2021-08-18 13:08:40|736923.7|735923.7|736930.7|735930.7|736930.7|735930.7|736911.5|735911.5|33
1629292130000|2021-08-18 13:08:50|736927.8|735927.8|736936.1|735936.1|736936.1|735936.1|736917.4|735917.4|35
1629292140000|2021-08-18 13:09:00|736933.6|735933.6|736909.7|735909.7|736939|735939|736908.4|735908.4|30
1629292150000|2021-08-18 13:09:10|736910.9|735910.9|736940.2|735940.2|736947|735947|736908.6|735908.6|26
1629292160000|2021-08-18 13:09:20|736939.7|735939.7|736907.1|735907.1|736939.7|735939.7|736907.1|735907.1|26
1629292170000|2021-08-18 13:09:30|736919.1|735919.1|736923.9|735923.9|736925.2|735925.2|736906.5|735906.5|34
1629292180000|2021-08-18 13:09:40|736924.2|735924.2|736901.4|735901.4|736931.1|735931.1|736890.4|735890.4|30
1629292190000|2021-08-18 13:09:50|736905.4|735905.4|736910|735910|736912.2|735912.2|736896.1|735896.1|29
1629292200000|2021-08-18 13:10:00|736911.1|735911.1|736922.2|735922.2|736924.6|735924.6|736899.9|735899.9|36
1629292210000|2021-08-18 13:10:10|736924.1|735924.1|736918.9|735918.9|736926.3|735926.3|736908.9|735908.9|32
1629292220000|2021-08-18 13:10:20|736912.5|735912.5|736946.8|735946.8|736946.8|735946.8|736912.5|735912.5|31
1629292230000|2021-08-18 13:10:30|736948.1|735948.1|736939|735939|736949.8|735949.8|736926.7|735926.7|33
1629292240000|2021-08-18 13:10:40|736949.5|735949.5|736957.9|735957.9|736962.7|735962.7|736942.9|735942.9|29
1629292250000|2021-08-18 13:10:50|736957.6|735957.6|736947.4|735947.4|736957.8|735957.8|736944.1|735944.1|35
1629292260000|2021-08-18 13:11:00|736936.1|735936.1|736952.5|735952.5|736960.7|735960.7|736926|735926|30
1629292270000|2021-08-18 13:11:10|736942.4|735942.4|736955.2|735955.2|736967.3|735967.3|736942.4|735942.4|31
1629292280000|2021-08-18 13:11:20|736954.6|735954.6|736990|735990|736998.1|735998.1|736954.6|735954.6|29
1629292290000|2021-08-18 13:11:30|736997.3|735997.3|737015.6|736015.6|737016.8|736016.8|736993|735993|29
1629292300000|2021-08-18 13:11:40|737015|736015|737129|736129|737133.7|736133.7|736998|735998|38
1629292310000|2021-08-18 13:11:50|737129.7|736129.7|737129.3|736129.3|737129.7|736129.7|737114.5|736114.5|29
1629292320000|2021-08-18 13:12:00|737134.5|736134.5|737152.2|736152.2|737172.6|736172.6|737130.7|736130.7|36
1629292330000|2021-08-18 13:12:10|737160.9|736160.9|737169.8|736169.8|737176.8|736176.8|737160.9|736160.9|28
1629292340000|2021-08-18 13:12:20|737170|736170|737166.5|736166.5|737170.2|736170.2|737165.8|736165.8|16
1629292350000|2021-08-18 13:12:30|737166.1|736166.1|737096.6|736096.6|737166.1|736166.1|737094.5|736094.5|32
1629292360000|2021-08-18 13:12:40|737095.9|736095.9|737157.4|736157.4|737161|736161|737074.3|736074.3|33
1629292370000|2021-08-18 13:12:50|737157.3|736157.3|737163.2|736163.2|737174.9|736174.9|737141.4|736141.4|32
1629292380000|2021-08-18 13:13:00|737161|736161|737170.3|736170.3|737177|736177|737159.6|736159.6|36
1629292390000|2021-08-18 13:13:10|737173.4|736173.4|737175.6|736175.6|737180.7|736180.7|737167.1|736167.1|33
1629292400000|2021-08-18 13:13:20|737178.1|736178.1|737172.9|736172.9|737178.1|736178.1|737171.4|736171.4|29
1629292410000|2021-08-18 13:13:30|737173|736173|737162.9|736162.9|737173|736173|737151.8|736151.8|29
1629292420000|2021-08-18 13:13:40|737162|736162|737160.8|736160.8|737164.1|736164.1|737157.9|736157.9|16
1629292430000|2021-08-18 13:13:50|737159.8|736159.8|737183.2|736183.2|737189.3|736189.3|737159.8|736159.8|30
1629292440000|2021-08-18 13:14:00|737181.4|736181.4|737142|736142|737182.4|736182.4|737123.1|736123.1|34
1629292450000|2021-08-18 13:14:10|737144.5|736144.5|737134.2|736134.2|737154|736154|737133.6|736133.6|32
1629292460000|2021-08-18 13:14:20|737133.8|736133.8|737143.5|736143.5|737143.9|736143.9|737104.2|736104.2|40
1629292470000|2021-08-18 13:14:30|737144.5|736144.5|737140.3|736140.3|737144.5|736144.5|737132.2|736132.2|32
1629292480000|2021-08-18 13:14:40|737140.7|736140.7|737148.8|736148.8|737148.8|736148.8|737140.6|736140.6|26
1629292490000|2021-08-18 13:14:50|737146.9|736146.9|737148.6|736148.6|737149.5|736149.5|737138.7|736138.7|26
1629292500000|2021-08-18 13:15:00|737171.7|736171.7|737170.5|736170.5|737181.9|736181.9|737145.5|736145.5|33
1629292510000|2021-08-18 13:15:10|737168.7|736168.7|737171.3|736171.3|737182.1|736182.1|737167.6|736167.6|29
1629292520000|2021-08-18 13:15:20|737169.2|736169.2|737187.5|736187.5|737192.8|736192.8|737157.6|736157.6|36
1629292530000|2021-08-18 13:15:30|737188.5|736188.5|737198.2|736198.2|737199.1|736199.1|737187.7|736187.7|26
1629292540000|2021-08-18 13:15:40|737197.5|736197.5|737208.5|736208.5|737221.4|736221.4|737195.4|736195.4|32
1629292550000|2021-08-18 13:15:50|737235.2|736235.2|737229.5|736229.5|737239.9|736239.9|737226.1|736226.1|24
1629292560000|2021-08-18 13:16:00|737224.1|736224.1|737237.9|736237.9|737250|736250|737209.6|736209.6|30
1629292570000|2021-08-18 13:16:10|737242.3|736242.3|737208.6|736208.6|737242.8|736242.8|737200.3|736200.3|39
1629292580000|2021-08-18 13:16:20|737209.1|736209.1|737231.5|736231.5|737239.5|736239.5|737201.6|736201.6|32
1629292590000|2021-08-18 13:16:30|737236.3|736236.3|737262.6|736262.6|737284.9|736284.9|737227.8|736227.8|29
1629292600000|2021-08-18 13:16:40|737263.6|736263.6|737235.1|736235.1|737263.7|736263.7|737227.1|736227.1|37
1629292610000|2021-08-18 13:16:50|737228.8|736228.8|737229|736229|737239.3|736239.3|737214.6|736214.6|33
1629292620000|2021-08-18 13:17:00|737229.2|736229.2|737213.1|736213.1|737230.5|736230.5|737197.6|736197.6|30
1629292630000|2021-08-18 13:17:10|737214.3|736214.3|737195.3|736195.3|737216.6|736216.6|737195.3|736195.3|25
1629292640000|2021-08-18 13:17:20|737195.4|736195.4|737193.2|736193.2|737207.3|736207.3|737192.9|736192.9|23
1629292650000|2021-08-18 13:17:30|737181.9|736181.9|737219.2|736219.2|737233.3|736233.3|737181.9|736181.9|30
1629292660000|2021-08-18 13:17:40|737225|736225|737210.2|736210.2|737713.6|736228.3|737201|735711.5|34
1629292670000|2021-08-18 13:17:50|737206.6|736206.6|737196.8|736196.8|737215.7|736215.7|737196.8|736196.8|31
1629292680000|2021-08-18 13:18:00|737196.1|736196.1|737134.6|736134.6|737204|736204|737129.7|736129.7|30
1629292690000|2021-08-18 13:18:10|737136|736136|737096.3|736096.3|737594.2|736140.2|737087.2|735587.1|32
1629292700000|2021-08-18 13:18:20|737097|736097|737105.4|736105.4|737590.6|736113.3|737082.5|735574.5|26
1629292710000|2021-08-18 13:18:30|737097.8|736097.8|737121.3|736121.3|737122.8|736122.8|737097.5|736097.5|29
1629292720000|2021-08-18 13:18:40|737121.8|736121.8|737160.9|736160.9|737658.3|736164.9|737121.8|735642.6|29
1629292730000|2021-08-18 13:18:50|737162|736162|737157.8|736157.8|737165.6|736165.6|737156.4|736156.4|25
1629292740000|2021-08-18 13:19:00|737158.2|736158.2|737160.9|736160.9|737162.1|736162.1|737156.7|736156.7|16
1629292750000|2021-08-18 13:19:10|737161.1|736161.1|737173.1|736173.1|737668.7|736173.1|737159.3|735664.1|21
1629292760000|2021-08-18 13:19:20|737167.5|736167.5|737164.5|736164.5|737178.6|736178.6|737164.5|736164.5|22
1629292770000|2021-08-18 13:19:30|737163.2|736163.2|737163.4|736163.4|737169.1|736169.1|737160.7|736160.7|16
1629292780000|2021-08-18 13:19:40|737161.5|736161.5|737205.8|736205.8|737207.5|736207.5|737161.5|736161.5|21
1629292790000|2021-08-18 13:19:50|737205.2|736205.2|737205.5|736205.5|737219.2|736219.2|737203.4|736203.4|27
1629292800000|2021-08-18 13:20:00|737204|736204|737191|736191|737204|736204|737179.1|736179.1|34
1629292810000|2021-08-18 13:20:10|737188.8|736188.8|737175.8|736175.8|737197.1|736197.1|737175.8|736175.8|30
1629292820000|2021-08-18 13:20:20|737194.8|736194.8|737248.4|736248.4|737258.9|736258.9|737172.3|736172.3|32
1629292830000|2021-08-18 13:20:30|737247.4|736247.4|737258.3|736258.3|737258.5|736258.5|737247.4|736247.4|19
1629292840000|2021-08-18 13:20:40|737260|736260|737260|736260|737273.8|736273.8|737256.6|736256.6|27
1629292850000|2021-08-18 13:20:50|737258.4|736258.4|737140|736140|737261.2|736261.2|737138.4|736138.4|32
1629292860000|2021-08-18 13:21:00|737141|736141|737093.7|736093.7|737660.8|736171.2|737046.8|735660.8|34
1629292870000|2021-08-18 13:21:10|737135.7|736135.7|737042.8|736042.8|737151.2|736151.2|737034.1|736034.1|28
1629292880000|2021-08-18 13:21:20|737037.1|736037.1|737123.5|736123.5|737123.5|736123.5|737035.7|736035.7|37
1629292890000|2021-08-18 13:21:30|737117.9|736117.9|737136.6|736136.6|737187.3|736187.3|737117.9|736117.9|35
1629292900000|2021-08-18 13:21:40|737170.7|736170.7|737116|736116|737627.3|736186.5|737090.9|735626.2|39
1629292910000|2021-08-18 13:21:50|737104|736104|737093.5|736093.5|737127.7|736127.7|737020.3|736020.3|38
1629292920000|2021-08-18 13:22:00|737094.5|736094.5|737100.2|736100.2|737590.6|736102.5|737051.9|735590.6|37
1629292930000|2021-08-18 13:22:10|737103.8|736103.8|737032.8|736032.8|737134.8|736134.8|737032.8|736032.8|37
1629292940000|2021-08-18 13:22:20|737044.5|736044.5|737052.4|736052.4|737061.5|736061.5|737028.2|736028.2|36
1629292950000|2021-08-18 13:22:30|737048.2|736048.2|737051.7|736051.7|737091.6|736091.6|737026.8|736026.8|38
1629292960000|2021-08-18 13:22:40|737051.4|736051.4|737040.7|736040.7|737079.7|736079.7|737024.4|736024.4|39
1629292970000|2021-08-18 13:22:50|737039.2|736039.2|737002.5|736002.5|737043.5|736043.5|736991.5|735991.5|37
1629292980000|2021-08-18 13:23:00|737002.7|736002.7|737007.2|736007.2|737016.5|736016.5|737002.7|736002.7|26
1629292990000|2021-08-18 13:23:10|737010.2|736010.2|737011.2|736011.2|737011.2|736011.2|736997.8|735997.8|25
1629293000000|2021-08-18 13:23:20|737010.9|736010.9|737012.3|736012.3|737020.3|736020.3|737005.2|736005.2|27
1629293010000|2021-08-18 13:23:30|737007.2|736007.2|737001.6|736001.6|737019.8|736019.8|737001.6|736001.6|32
1629293020000|2021-08-18 13:23:40|737002.5|736002.5|737021.7|736021.7|737046.5|736046.5|736999.7|735999.7|38
1629293030000|2021-08-18 13:23:50|737017.3|736017.3|737004.9|736004.9|737021.3|736021.3|736988.6|735988.6|33
1629293040000|2021-08-18 13:24:00|737004.6|736004.6|737011.7|736011.7|737018.2|736018.2|736995|735995|36
1629293050000|2021-08-18 13:24:10|737007.5|736007.5|737005|736005|737020.3|736020.3|737003|736003|25
1629293060000|2021-08-18 13:24:20|737007.1|736007.1|737015.8|736015.8|737015.8|736015.8|737000.2|736000.2|31
1629293070000|2021-08-18 13:24:30|737013.6|736013.6|737025.1|736025.1|737025.1|736025.1|737001.2|736001.2|34
1629293080000|2021-08-18 13:24:40|737027.3|736027.3|737001.7|736001.7|737028.6|736028.6|736994.5|735994.5|32
1629293090000|2021-08-18 13:24:50|736997.6|735997.6|736915|735915|736998.7|735998.7|736869|735869|33
1629293100000|2021-08-18 13:25:00|736913.2|735913.2|736890.4|735890.4|736944.3|735944.3|736890.4|735890.4|36
1629293110000|2021-08-18 13:25:10|736889.4|735889.4|736881.5|735881.5|736899|735899|736868.4|735868.4|29
1629293120000|2021-08-18 13:25:20|736879.9|735879.9|736880.5|735880.5|736902.6|735902.6|736879.5|735879.5|20
1629293130000|2021-08-18 13:25:30|736884.9|735884.9|736950.3|735950.3|736961.2|735961.2|736884.9|735884.9|20
1629293140000|2021-08-18 13:25:40|736947.6|735947.6|737015.2|736015.2|737019.7|736019.7|736947.6|735947.6|30
1629293150000|2021-08-18 13:25:50|737010.3|736010.3|737066.6|736066.6|737075|736075|737010.3|736010.3|23
1629293160000|2021-08-18 13:26:00|737067.4|736067.4|737046.5|736046.5|737070.5|736070.5|737043.4|736043.4|21
1629293170000|2021-08-18 13:26:10|737032|736032|737066.1|736066.1|737077.3|736077.3|737032|736032|28
1629293180000|2021-08-18 13:26:20|737066.3|736066.3|737153.3|736153.3|737163.4|736163.4|737066.3|736066.3|30
1629293190000|2021-08-18 13:26:30|737161|736161|737171|736171|737192.5|736192.5|737148.9|736148.9|39
1629293200000|2021-08-18 13:26:40|737174.1|736174.1|737173.3|736173.3|737190.1|736190.1|737161.9|736161.9|27
1629293210000|2021-08-18 13:26:50|737170.8|736170.8|737166.6|736166.6|737170.8|736170.8|737159.6|736159.6|27
1629293220000|2021-08-18 13:27:00|737170.5|736170.5|737184.9|736184.9|737186.4|736186.4|737164.4|736164.4|27
1629293230000|2021-08-18 13:27:10|737185.3|736185.3|737121.6|736121.6|737185.3|736185.3|737110.2|736110.2|33
1629293240000|2021-08-18 13:27:20|737116.5|736116.5|737181.8|736181.8|737188.5|736188.5|737116.5|736116.5|34
1629293250000|2021-08-18 13:27:30|737182|736182|737176.9|736176.9|737189.9|736189.9|737167.5|736167.5|35
1629293260000|2021-08-18 13:27:40|737177|736177|737145.6|736145.6|737177|736177|737145.6|736145.6|28
1629293270000|2021-08-18 13:27:50|737146.3|736146.3|737145.2|736145.2|737152.7|736152.7|737139|736139|31
1629293280000|2021-08-18 13:28:00|737145|736145|737144.4|736144.4|737159.8|736159.8|737143.8|736143.8|31
1629293290000|2021-08-18 13:28:10|737141.7|736141.7|737175.7|736175.7|737176.9|736176.9|737020.2|736020.2|38
1629293300000|2021-08-18 13:28:20|737176.1|736176.1|737144.4|736144.4|737176.1|736176.1|737144.4|736144.4|35
1629293310000|2021-08-18 13:28:30|737145.1|736145.1|737175.3|736175.3|737180.9|736180.9|737121.3|736121.3|37
1629293320000|2021-08-18 13:28:40|737173.9|736173.9|737173.2|736173.2|737179.9|736179.9|737168.3|736168.3|21
1629293330000|2021-08-18 13:28:50|737172.9|736172.9|737170.3|736170.3|737178.9|736178.9|737153|736153|28
1629293340000|2021-08-18 13:29:00|737171.6|736171.6|737168.9|736168.9|737178.1|736178.1|737145|736145|39
1629293350000|2021-08-18 13:29:10|737168.5|736168.5|737160.2|736160.2|737184.7|736184.7|737145.6|736145.6|37
1629293360000|2021-08-18 13:29:20|737159.4|736159.4|737105|736105|737159.4|736159.4|737090.9|736090.9|31
1629293370000|2021-08-18 13:29:30|737115.4|736115.4|737013.4|736013.4|737115.4|736115.4|737006.2|736006.2|28
1629293380000|2021-08-18 13:29:40|737010.1|736010.1|737028.7|736028.7|737038.1|736038.1|737003.1|736003.1|39
1629293390000|2021-08-18 13:29:50|737020.2|736020.2|737065.5|736065.5|737080.1|736080.1|737020.2|736020.2|39
1629293400000|2021-08-18 13:30:00|737061|736061|737009.4|736009.4|737094|736094|737009.4|736009.4|38
1629293410000|2021-08-18 13:30:10|737012.7|736012.7|736998.2|735998.2|737012.7|736012.7|736980.9|735980.9|39
1629293420000|2021-08-18 13:30:20|737008.6|736008.6|737023.9|736023.9|737042.1|736042.1|736983.6|735983.6|36
1629293430000|2021-08-18 13:30:30|737023.1|736023.1|737140.4|736140.4|737142.6|736142.6|737021.1|736021.1|39
1629293440000|2021-08-18 13:30:40|737142.6|736142.6|737127.2|736127.2|737145|736145|737097.1|736097.1|40
1629293450000|2021-08-18 13:30:50|737128.7|736128.7|737078.6|736078.6|737132.2|736132.2|737051.4|736051.4|40
1629293460000|2021-08-18 13:31:00|737093.5|736093.5|737054.5|736054.5|737093.5|736093.5|737047.1|736047.1|39
1629293470000|2021-08-18 13:31:10|737059.7|736059.7|737074.6|736074.6|737093.8|736093.8|737052.1|736052.1|38
1629293480000|2021-08-18 13:31:20|737074|736074|737134.5|736134.5|737134.5|736134.5|737074|736074|39
1629293490000|2021-08-18 13:31:30|737136.2|736136.2|737117|736117|737158.8|736158.8|737082|736082|37
1629293500000|2021-08-18 13:31:40|737116.4|736116.4|737103|736103|737121.6|736121.6|737101.5|736101.5|39
1629293510000|2021-08-18 13:31:50|737108.8|736108.8|737112.3|736112.3|737128.5|736128.5|737100.9|736100.9|34
1629293520000|2021-08-18 13:32:00|737115.8|736115.8|737142.5|736142.5|737142.5|736142.5|737114.8|736114.8|32
1629293530000|2021-08-18 13:32:10|737142.9|736142.9|737154.9|736154.9|737157.5|736157.5|737131.6|736131.6|35
1629293540000|2021-08-18 13:32:20|737189.4|736189.4|737200|736200|737231|736231|737179.9|736179.9|40
1629293550000|2021-08-18 13:32:30|737197.8|736197.8|737192.8|736192.8|737242.2|736242.2|737191.3|736191.3|35
1629293560000|2021-08-18 13:32:40|737183|736183|737269.2|736269.2|737273|736273|737183|736183|37
1629293570000|2021-08-18 13:32:50|737273.2|736273.2|737266.5|736266.5|737273.2|736273.2|737249.8|736249.8|35
1629293580000|2021-08-18 13:33:00|737264.4|736264.4|737245.2|736245.2|737268|736268|737245.2|736245.2|37
1629293590000|2021-08-18 13:33:10|737245.9|736245.9|737256|736256|737267.6|736267.6|737242.7|736242.7|36
1629293600000|2021-08-18 13:33:20|737258.1|736258.1|737243.5|736243.5|737267|736267|737243.4|736243.4|36
1629293610000|2021-08-18 13:33:30|737243.6|736243.6|737240.2|736240.2|737246.4|736246.4|737238.5|736238.5|33
1629293620000|2021-08-18 13:33:40|737239.4|736239.4|737149.7|736149.7|737239.4|736239.4|737132.7|736132.7|34
1629293630000|2021-08-18 13:33:50|737139.5|736139.5|737130.3|736130.3|737157.5|736157.5|737100.2|736100.2|38
1629293640000|2021-08-18 13:34:00|737130.2|736130.2|737215.3|736215.3|737215.3|736215.3|737130.2|736130.2|39
1629293650000|2021-08-18 13:34:10|737207.1|736207.1|737229|736229|737238.3|736238.3|737198.5|736198.5|36
1629293660000|2021-08-18 13:34:20|737230.1|736230.1|737226.4|736226.4|737237.3|736237.3|737224.6|736224.6|25
1629293670000|2021-08-18 13:34:30|737235.9|736235.9|737228.9|736228.9|737237.4|736237.4|737227.8|736227.8|28
1629293680000|2021-08-18 13:34:40|737228.7|736228.7|737237.6|736237.6|737243|736243|737216|736216|34
1629293690000|2021-08-18 13:34:50|737239.5|736239.5|737242|736242|737264.1|736264.1|737223.6|736223.6|34
1629293700000|2021-08-18 13:35:00|737254|736254|737223.2|736223.2|737259|736259|737204.8|736204.8|36
1629293710000|2021-08-18 13:35:10|737219.1|736219.1|737185.4|736185.4|737224.5|736224.5|737179.8|736179.8|35
1629293720000|2021-08-18 13:35:20|737188.1|736188.1|737264.3|736264.3|737275.8|736275.8|737187|736187|38
1629293730000|2021-08-18 13:35:30|737266.7|736266.7|737259.6|736259.6|737269.1|736269.1|737255.6|736255.6|36
1629293740000|2021-08-18 13:35:40|737260.7|736260.7|737238.3|736238.3|737262.6|736262.6|737238.3|736238.3|34
1629293750000|2021-08-18 13:35:50|737232.9|736232.9|737228.5|736228.5|737235.8|736235.8|737192.5|736192.5|32
1629293760000|2021-08-18 13:36:00|737226.8|736226.8|737203.2|736203.2|737229|736229|737202|736202|31
1629293770000|2021-08-18 13:36:10|737184.5|736184.5|737213.6|736213.6|737230.9|736230.9|737184.5|736184.5|36
1629293780000|2021-08-18 13:36:20|737199.5|736199.5|737199.2|736199.2|737209.8|736209.8|737189.7|736189.7|37
1629293790000|2021-08-18 13:36:30|737201.1|736201.1|737184.4|736184.4|737201.1|736201.1|737145.4|736145.4|29
1629293800000|2021-08-18 13:36:40|737183.2|736183.2|737228.2|736228.2|737239.7|736239.7|737182.3|736182.3|37
1629293810000|2021-08-18 13:36:50|737228.4|736228.4|737271.4|736271.4|737284.8|736284.8|737228.4|736228.4|38
1629293820000|2021-08-18 13:37:00|737270.9|736270.9|737312|736312|737321.6|736321.6|737260.7|736260.7|38
1629293830000|2021-08-18 13:37:10|737314.3|736314.3|737399.9|736399.9|737400.4|736400.4|737300.3|736300.3|36
1629293840000|2021-08-18 13:37:20|737407|736407|737431.4|736431.4|737441|736441|737367.9|736367.9|37
1629293850000|2021-08-18 13:37:30|737444.9|736444.9|737476.5|736476.5|737563.1|736563.1|737444.9|736444.9|38
1629293860000|2021-08-18 13:37:40|737461.7|736461.7|737466.1|736466.1|737477.7|736477.7|737435.2|736435.2|31
1629293870000|2021-08-18 13:37:50|737466.6|736466.6|737537.2|736537.2|737542.8|736542.8|737466.1|736466.1|40
1629293880000|2021-08-18 13:38:00|737537.6|736537.6|737689|736689|737714.7|736714.7|737536.5|736536.5|36
1629293890000|2021-08-18 13:38:10|737693|736693|737636.3|736636.3|737693.4|736693.4|737630.2|736630.2|40
1629293900000|2021-08-18 13:38:20|737640.6|736640.6|737643.8|736643.8|737650.7|736650.7|737632.6|736632.6|39
1629293910000|2021-08-18 13:38:30|737645.1|736645.1|737595.4|736595.4|737651|736651|737592.3|736592.3|33
1629293920000|2021-08-18 13:38:40|737596.4|736596.4|737588.9|736588.9|737611.5|736611.5|737588.5|736588.5|37
1629293930000|2021-08-18 13:38:50|737597|736597|737618.3|736618.3|737618.3|736618.3|737581.1|736581.1|38
1629293940000|2021-08-18 13:39:00|737600.6|736600.6|737651.4|736651.4|737664|736664|737599.9|736599.9|34
1629293950000|2021-08-18 13:39:10|737650.9|736650.9|737658.8|736658.8|737672.3|736672.3|737639.8|736639.8|39
1629293960000|2021-08-18 13:39:20|737658.9|736658.9|737537.8|736537.8|737668|736668|737534.7|736534.7|40
1629293970000|2021-08-18 13:39:30|737538.2|736538.2|737519.2|736519.2|737568.3|736568.3|737513|736513|35
1629293980000|2021-08-18 13:39:40|737520.4|736520.4|737543.9|736543.9|737550.3|736550.3|737514.7|736514.7|28
1629293990000|2021-08-18 13:39:50|737539.9|736539.9|737649.8|736649.8|737651.3|736651.3|737537.8|736537.8|35
1629294000000|2021-08-18 13:40:00|737631.8|736631.8|737672.2|736672.2|737690.6|736690.6|737631.8|736631.8|40
1629294010000|2021-08-18 13:40:10|737675.2|736675.2|737629.1|736629.1|737675.5|736675.5|737625.3|736625.3|31
1629294020000|2021-08-18 13:40:20|737627.9|736627.9|737668.1|736668.1|737678.3|736678.3|737618|736618|36
1629294030000|2021-08-18 13:40:30|737670.2|736670.2|737661.4|736661.4|737673.3|736673.3|737650.3|736650.3|30
1629294040000|2021-08-18 13:40:40|737661.6|736661.6|737635.1|736635.1|737675.7|736675.7|737630.7|736630.7|36
1629294050000|2021-08-18 13:40:50|737641.3|736641.3|737659.3|736659.3|737678.5|736678.5|737637.2|736637.2|35
1629294060000|2021-08-18 13:41:00|737662.1|736662.1|737650.6|736650.6|737714.8|736714.8|737643.1|736643.1|38
1629294070000|2021-08-18 13:41:10|737647|736647|737570.1|736570.1|737655.9|736655.9|737559.9|736559.9|40
1629294080000|2021-08-18 13:41:20|737578.8|736578.8|737692.1|736692.1|737702.2|736702.2|737574.2|736574.2|37
1629294090000|2021-08-18 13:41:30|737692.6|736692.6|737626.8|736626.8|737692.6|736692.6|737618|736618|27
1629294100000|2021-08-18 13:41:40|737618.7|736618.7|737610.7|736610.7|737628.7|736628.7|737610.1|736610.1|32
1629294110000|2021-08-18 13:41:50|737611|736611|737641.6|736641.6|737680.5|736680.5|737611|736611|38
1629294120000|2021-08-18 13:42:00|737638.9|736638.9|737760.9|736760.9|737770.5|736770.5|737638.9|736638.9|38
1629294130000|2021-08-18 13:42:10|737761.5|736761.5|737589.8|736589.8|737762.3|736762.3|737589.8|736589.8|38
1629294140000|2021-08-18 13:42:20|737593.2|736593.2|737463.6|736463.6|737593.2|736593.2|737413.2|736413.2|39
1629294150000|2021-08-18 13:42:30|737463|736463|737430.1|736430.1|737469|736469|737365.4|736365.4|35
1629294160000|2021-08-18 13:42:40|737431|736431|737313.1|736313.1|737431|736431|737313.1|736313.1|39
1629294170000|2021-08-18 13:42:50|737302.3|736302.3|737351.7|736351.7|737372|736372|737253.6|736253.6|40
1629294180000|2021-08-18 13:43:00|737334.5|736334.5|737289|736289|737352.1|736352.1|737289|736289|35
1629294190000|2021-08-18 13:43:10|737291.8|736291.8|737293.2|736293.2|737802.5|736324.8|737291|735786.3|35
1629294200000|2021-08-18 13:43:20|737297.3|736297.3|737316.5|736316.5|737321.7|736321.7|737289.9|736289.9|31
1629294210000|2021-08-18 13:43:30|737303.4|736303.4|737232.3|736232.3|737318|736318|737227.6|736227.6|35
1629294220000|2021-08-18 13:43:40|737229.6|736229.6|737253|736253|737254.2|736254.2|737229.6|736229.6|26
1629294230000|2021-08-18 13:43:50|737250.9|736250.9|737241.7|736241.7|737260.1|736260.1|737241.6|736241.6|21
1629294240000|2021-08-18 13:44:00|737241.4|736241.4|737229.6|736229.6|737253.1|736253.1|737216.2|736216.2|37
1629294250000|2021-08-18 13:44:10|737247.2|736247.2|737249.2|736249.2|737262.2|736262.2|737232.7|736232.7|35
1629294260000|2021-08-18 13:44:20|737244.1|736244.1|737226.2|736226.2|737249.9|736249.9|737215.4|736215.4|30
1629294270000|2021-08-18 13:44:30|737223.2|736223.2|737257|736257|737262.7|736262.7|737222.9|736222.9|29
1629294280000|2021-08-18 13:44:40|737255.7|736255.7|737264.7|736264.7|737264.7|736264.7|737243.1|736243.1|21
1629294290000|2021-08-18 13:44:50|737257|736257|737224.1|736224.1|737266.5|736266.5|737222.2|736222.2|37
1629294300000|2021-08-18 13:45:00|737226.6|736226.6|737214.6|736214.6|737238.7|736238.7|737214.6|736214.6|31
1629294310000|2021-08-18 13:45:10|737215.9|736215.9|737261.3|736261.3|737276.4|736276.4|737214.6|736214.6|33
1629294320000|2021-08-18 13:45:20|737259.7|736259.7|737274.2|736274.2|737277.5|736277.5|737259.7|736259.7|26
1629294330000|2021-08-18 13:45:30|737275.9|736275.9|737350.9|736350.9|737378.8|736378.8|737273.6|736273.6|33
1629294340000|2021-08-18 13:45:40|737335.6|736335.6|737354.4|736354.4|737357.3|736357.3|737325|736325|40
1629294350000|2021-08-18 13:45:50|737354.3|736354.3|737355.5|736355.5|737359.8|736359.8|737343.7|736343.7|36
1629294360000|2021-08-18 13:46:00|737354.8|736354.8|737371.5|736371.5|737377.9|736377.9|737354.8|736354.8|29
1629294370000|2021-08-18 13:46:10|737370.5|736370.5|737367.2|736367.2|737386.3|736386.3|737365.3|736365.3|35
1629294380000|2021-08-18 13:46:20|737365.4|736365.4|737369.5|736369.5|737389.2|736389.2|737361|736361|33
1629294390000|2021-08-18 13:46:30|737373|736373|737388.6|736388.6|737435|736435|737373|736373|36
1629294400000|2021-08-18 13:46:40|737386.7|736386.7|737404.4|736404.4|737410.7|736410.7|737386.7|736386.7|31
1629294410000|2021-08-18 13:46:50|737405.2|736405.2|737404.6|736404.6|737430.9|736430.9|737404.6|736404.6|25
1629294420000|2021-08-18 13:47:00|737403.5|736403.5|737465.2|736465.2|737475.5|736475.5|737403.5|736403.5|33
1629294430000|2021-08-18 13:47:10|737462.7|736462.7|737440|736440|737467.3|736467.3|737425.2|736425.2|32
1629294440000|2021-08-18 13:47:20|737437.4|736437.4|737469.3|736469.3|737474.7|736474.7|737428.4|736428.4|38
1629294450000|2021-08-18 13:47:30|737485.1|736485.1|737535.7|736535.7|737535.7|736535.7|737483.6|736483.6|39
1629294460000|2021-08-18 13:47:40|737524|736524|737513.4|736513.4|737524|736524|737496.5|736496.5|36
1629294470000|2021-08-18 13:47:50|737513.8|736513.8|737527.6|736527.6|737560.8|736560.8|737509.6|736509.6|36
1629294480000|2021-08-18 13:48:00|737528|736528|737528|736528|737529.9|736529.9|737526.3|736526.3|32
1629294490000|2021-08-18 13:48:10|737527.5|736527.5|737571.8|736571.8|737571.8|736571.8|737524.9|736524.9|25
1629294500000|2021-08-18 13:48:20|737570.5|736570.5|737565.9|736565.9|737572.2|736572.2|737565.9|736565.9|14
1629294510000|2021-08-18 13:48:30|737568.6|736568.6|737575|736575|737580.1|736580.1|737565.1|736565.1|24
1629294520000|2021-08-18 13:48:40|737575.4|736575.4|737533.3|736533.3|737577.3|736577.3|737530.8|736530.8|22
1629294530000|2021-08-18 13:48:50|737531.4|736531.4|737477|736477|737531.4|736531.4|737477|736477|39
1629294540000|2021-08-18 13:49:00|737475.7|736475.7|737450.8|736450.8|737475.7|736475.7|737445.8|736445.8|25
1629294550000|2021-08-18 13:49:10|737458.8|736458.8|737496.2|736496.2|737499.1|736499.1|737458.8|736458.8|24
1629294560000|2021-08-18 13:49:20|737495.5|736495.5|737506.6|736506.6|737512.4|736512.4|737494.9|736494.9|18
1629294570000|2021-08-18 13:49:30|737506.9|736506.9|737520.7|736520.7|737520.7|736520.7|737502.5|736502.5|24
1629294580000|2021-08-18 13:49:40|737514.2|736514.2|737563.7|736563.7|737571.5|736571.5|737514.2|736514.2|30
1629294590000|2021-08-18 13:49:50|737567.9|736567.9|737554.1|736554.1|737568.4|736568.4|737541.7|736541.7|33
1629294600000|2021-08-18 13:50:00|737540.2|736540.2|737570.9|736570.9|737571.9|736571.9|737532.1|736532.1|28
1629294610000|2021-08-18 13:50:10|737568.3|736568.3|737563.6|736563.6|737568.5|736568.5|737555.4|736555.4|34
1629294620000|2021-08-18 13:50:20|737557.8|736557.8|737562.7|736562.7|737569.6|736569.6|737555.6|736555.6|19
1629294630000|2021-08-18 13:50:30|737565|736565|737568.6|736568.6|737569.8|736569.8|737565|736565|17
1629294640000|2021-08-18 13:50:40|737568.8|736568.8|737629.9|736629.9|737637.9|736637.9|737567.8|736567.8|27
1629294650000|2021-08-18 13:50:50|737628.8|736628.8|737627.1|736627.1|737634.5|736634.5|737627.1|736627.1|25
1629294660000|2021-08-18 13:51:00|737627.3|736627.3|737653.9|736653.9|737682.2|736682.2|737624.6|736624.6|35
1629294670000|2021-08-18 13:51:10|737655.1|736655.1|737600.9|736600.9|737655.1|736655.1|737600.7|736600.7|38
1629294680000|2021-08-18 13:51:20|737602.2|736602.2|737561|736561|737606.5|736606.5|737561|736561|32
1629294690000|2021-08-18 13:51:30|737566.3|736566.3|737501.4|736501.4|737566.3|736566.3|737489.5|736489.5|38
1629294700000|2021-08-18 13:51:40|737496.4|736496.4|737489.6|736489.6|737576.8|736576.8|737480.2|736480.2|39
1629294710000|2021-08-18 13:51:50|737485.5|736485.5|737464.7|736464.7|737485.5|736485.5|737434|736434|40
1629294720000|2021-08-18 13:52:00|737468.1|736468.1|737468.5|736468.5|737505.4|736505.4|737462.8|736462.8|36
1629294730000|2021-08-18 13:52:10|737468.7|736468.7|737465.8|736465.8|737469.4|736469.4|737464.7|736464.7|26
1629294740000|2021-08-18 13:52:20|737465.5|736465.5|737402.9|736402.9|737465.5|736465.5|737400.1|736400.1|31
1629294750000|2021-08-18 13:52:30|737401.3|736401.3|737349.5|736349.5|737406.1|736406.1|737349|736349|36
1629294760000|2021-08-18 13:52:40|737349.1|736349.1|737386.7|736386.7|737398.5|736398.5|737334.4|736334.4|40
1629294770000|2021-08-18 13:52:50|737385.5|736385.5|737373.6|736373.6|737391.8|736391.8|737354.3|736354.3|33
1629294780000|2021-08-18 13:53:00|737374.7|736374.7|737373.4|736373.4|737375.7|736375.7|737369|736369|26
1629294790000|2021-08-18 13:53:10|737373.8|736373.8|737425|736425|737472.4|736472.4|737373.8|736373.8|30
1629294800000|2021-08-18 13:53:20|737430.9|736430.9|737443.5|736443.5|737451.6|736451.6|737428.9|736428.9|32
1629294810000|2021-08-18 13:53:30|737453.5|736453.5|737418.6|736418.6|737461.7|736461.7|737401|736401|34
1629294820000|2021-08-18 13:53:40|737418.8|736418.8|737422.3|736422.3|737428.4|736428.4|737408.7|736408.7|28
1629294830000|2021-08-18 13:53:50|737421|736421|737362.1|736362.1|737431.2|736431.2|737360.6|736360.6|32
1629294840000|2021-08-18 13:54:00|737371.6|736371.6|737343.6|736343.6|737372.8|736372.8|737339.8|736339.8|27
1629294850000|2021-08-18 13:54:10|737344.4|736344.4|737300.4|736300.4|737346.6|736346.6|737300.3|736300.3|34
1629294860000|2021-08-18 13:54:20|737300.9|736300.9|737277.2|736277.2|737323.7|736323.7|737275.4|736275.4|32
1629294870000|2021-08-18 13:54:30|737281.2|736281.2|737204.6|736204.6|737281.2|736281.2|737178.3|736178.3|33
1629294880000|2021-08-18 13:54:40|737202.5|736202.5|737133.3|736133.3|737205.4|736205.4|737132.1|736132.1|39
1629294890000|2021-08-18 13:54:50|737141.8|736141.8|737166.1|736166.1|737185.7|736185.7|737107.7|736107.7|40
1629294900000|2021-08-18 13:55:00|737170.8|736170.8|737185.9|736185.9|737190.2|736190.2|737169.6|736169.6|38
1629294910000|2021-08-18 13:55:10|737180.6|736180.6|737169|736169|737187.6|736187.6|737168|736168|35
1629294920000|2021-08-18 13:55:20|737173|736173|737172.2|736172.2|737183|736183|737161.9|736161.9|38
1629294930000|2021-08-18 13:55:30|737170.4|736170.4|737141.7|736141.7|737185.1|736185.1|737107.7|736107.7|35
1629294940000|2021-08-18 13:55:40|737141.4|736141.4|737146.6|736146.6|737166.3|736166.3|737136.5|736136.5|39
1629294950000|2021-08-18 13:55:50|737145.8|736145.8|737081.8|736081.8|737150.9|736150.9|737075.4|736075.4|38
1629294960000|2021-08-18 13:56:00|737078.2|736078.2|737046.3|736046.3|737085.4|736085.4|737030.4|736030.4|36
1629294970000|2021-08-18 13:56:10|737052.4|736052.4|737032.5|736032.5|737056|736056|736972.1|735972.1|37
1629294980000|2021-08-18 13:56:20|737040.7|736040.7|736993|735993|737049.5|736049.5|736974.2|735974.2|33
1629294990000|2021-08-18 13:56:30|736988.5|735988.5|736972.3|735972.3|736988.6|735988.6|736937.9|735937.9|23
1629295000000|2021-08-18 13:56:40|736972.7|735972.7|736946|735946|736990.3|735990.3|736946|735946|38
1629295010000|2021-08-18 13:56:50|736943.1|735943.1|736947.8|735947.8|736953.7|735953.7|736928.4|735928.4|27
1629295020000|2021-08-18 13:57:00|736952|735952|736974.6|735974.6|736974.6|735974.6|736952|735952|34
1629295030000|2021-08-18 13:57:10|736974.3|735974.3|737094.6|736094.6|737094.6|736094.6|736974.3|735974.3|38
1629295040000|2021-08-18 13:57:20|737090.7|736090.7|737032.9|736032.9|737090.7|736090.7|737026.2|736026.2|38
1629295050000|2021-08-18 13:57:30|737036.9|736036.9|737036.8|736036.8|737042.6|736042.6|737023.7|736023.7|38
1629295060000|2021-08-18 13:57:40|737037.2|736037.2|737005.4|736005.4|737041.6|736041.6|736984.7|735984.7|39
1629295070000|2021-08-18 13:57:50|737007.9|736007.9|737008.9|736008.9|737016|736016|736988.2|735988.2|39
1629295080000|2021-08-18 13:58:00|737074.6|736074.6|737099.4|736099.4|737110|736110|737074.6|736074.6|39
1629295090000|2021-08-18 13:58:10|737090.8|736090.8|737057.3|736057.3|737090.8|736090.8|737051.8|736051.8|40
1629295100000|2021-08-18 13:58:20|737055.6|736055.6|737003.2|736003.2|737057.6|736057.6|737002.2|736002.2|39
1629295110000|2021-08-18 13:58:30|737003.6|736003.6|737011.3|736011.3|737023.5|736023.5|736988.3|735988.3|39
1629295120000|2021-08-18 13:58:40|737011.4|736011.4|737004.5|736004.5|737012.2|736012.2|737002.5|736002.5|30
1629295130000|2021-08-18 13:58:50|737008.1|736008.1|737028.4|736028.4|737034.5|736034.5|736988.9|735988.9|35
1629295140000|2021-08-18 13:59:00|737028|736028|736839.8|735839.8|737028|736028|736801.4|735801.4|39
1629295150000|2021-08-18 13:59:10|736844.1|735844.1|736760.2|735760.2|736848.7|735848.7|736735|735735|40
1629295160000|2021-08-18 13:59:20|736764.6|735764.6|736784.1|735784.1|736786.8|735786.8|736751.1|735751.1|40
1629295170000|2021-08-18 13:59:30|736806.4|735806.4|736875|735875|736875|735875|736801.8|735801.8|37
1629295180000|2021-08-18 13:59:40|736863.2|735863.2|736888.4|735888.4|736893.9|735893.9|736863.2|735863.2|31
1629295190000|2021-08-18 13:59:50|736888.2|735888.2|736854.1|735854.1|736890.4|735890.4|736854.1|735854.1|31
1629295200000|2021-08-18 14:00:00|736849.6|735849.6|736961.7|735961.7|736961.7|735961.7|736849.6|735849.6|37
1629295210000|2021-08-18 14:00:10|736962.1|735962.1|736986.3|735986.3|736986.3|735986.3|736948.2|735948.2|36
1629295220000|2021-08-18 14:00:20|736985.3|735985.3|736980.4|735980.4|736992.5|735992.5|736970.2|735970.2|33
1629295230000|2021-08-18 14:00:30|736980.1|735980.1|737034.2|736034.2|737046.6|736046.6|736973.5|735973.5|38
1629295240000|2021-08-18 14:00:40|737033.8|736033.8|737079.8|736079.8|737097.1|736097.1|737031.4|736031.4|31
1629295250000|2021-08-18 14:00:50|737081.8|736081.8|737051.9|736051.9|737087|736087|737051.9|736051.9|32
1629295260000|2021-08-18 14:01:00|737050.1|736050.1|737093.1|736093.1|737096|736096|737045.6|736045.6|26
1629295270000|2021-08-18 14:01:10|737093.2|736093.2|737129.5|736129.5|737173.3|736173.3|737093.2|736093.2|30
1629295280000|2021-08-18 14:01:20|737129.9|736129.9|737131.2|736131.2|737136.4|736136.4|737126.9|736126.9|31
1629295290000|2021-08-18 14:01:30|737130.3|736130.3|737137.7|736137.7|737137.8|736137.8|737122.4|736122.4|39
1629295300000|2021-08-18 14:01:40|737136.8|736136.8|737176.3|736176.3|737181.3|736181.3|737132.2|736132.2|37
1629295310000|2021-08-18 14:01:50|737175.3|736175.3|737154.6|736154.6|737180.1|736180.1|737135.1|736135.1|37
1629295320000|2021-08-18 14:02:00|737153.8|736153.8|737089.3|736089.3|737168.6|736168.6|737089.3|736089.3|39
1629295330000|2021-08-18 14:02:10|737090.7|736090.7|737072.1|736072.1|737101|736101|737061.5|736061.5|33
1629295340000|2021-08-18 14:02:20|737074.4|736074.4|737092.1|736092.1|737092.1|736092.1|737064|736064|26
1629295350000|2021-08-18 14:02:30|737098.7|736098.7|737105.3|736105.3|737128.8|736128.8|737098.7|736098.7|32
1629295360000|2021-08-18 14:02:40|737104.9|736104.9|737113.4|736113.4|737124.1|736124.1|737098.3|736098.3|30
1629295370000|2021-08-18 14:02:50|737116|736116|737183.4|736183.4|737183.4|736183.4|737109.4|736109.4|29
1629295380000|2021-08-18 14:03:00|737184|736184|737197.8|736197.8|737200.4|736200.4|737184|736184|31
1629295390000|2021-08-18 14:03:10|737197.5|736197.5|737216.4|736216.4|737221.5|736221.5|737195.3|736195.3|36
1629295400000|2021-08-18 14:03:20|737210.4|736210.4|737198.6|736198.6|737213.2|736213.2|737159.1|736159.1|36
1629295410000|2021-08-18 14:03:30|737198.9|736198.9|737182.8|736182.8|737204.8|736204.8|737159.9|736159.9|27
1629295420000|2021-08-18 14:03:40|737182.2|736182.2|737194.4|736194.4|737198.5|736198.5|737171.6|736171.6|38
1629295430000|2021-08-18 14:03:50|737193.7|736193.7|737213.5|736213.5|737214.5|736214.5|737193.7|736193.7|34
1629295440000|2021-08-18 14:04:00|737217.3|736217.3|737308.9|736308.9|737328.8|736328.8|737216|736216|40
1629295450000|2021-08-18 14:04:10|737311.6|736311.6|737310.7|736310.7|737312.3|736312.3|737296|736296|30
1629295460000|2021-08-18 14:04:20|737310.3|736310.3|737304.2|736304.2|737331.7|736331.7|737286.8|736286.8|33
1629295470000|2021-08-18 14:04:30|737303.6|736303.6|737208.7|736208.7|737310|736310|737205.8|736205.8|33
1629295480000|2021-08-18 14:04:40|737204|736204|737222.5|736222.5|737222.5|736222.5|737204|736204|28
1629295490000|2021-08-18 14:04:50|737222.3|736222.3|737241.2|736241.2|737243|736243|737220.5|736220.5|34
1629295500000|2021-08-18 14:05:00|737231.5|736231.5|737262.7|736262.7|737272.3|736272.3|737231.5|736231.5|33
1629295510000|2021-08-18 14:05:10|737257.9|736257.9|737235.7|736235.7|737266.2|736266.2|737230.3|736230.3|30
1629295520000|2021-08-18 14:05:20|737237|736237|737215.8|736215.8|737237.4|736237.4|737208.7|736208.7|33
1629295530000|2021-08-18 14:05:30|737214.3|736214.3|737233.1|736233.1|737240.7|736240.7|737213.3|736213.3|32
1629295540000|2021-08-18 14:05:40|737242.2|736242.2|737232.7|736232.7|737257.8|736257.8|737221.7|736221.7|32
1629295550000|2021-08-18 14:05:50|737229.8|736229.8|737261.3|736261.3|737289.1|736289.1|737229.2|736229.2|30
1629295560000|2021-08-18 14:06:00|737263.7|736263.7|737263.1|736263.1|737273.4|736273.4|737237|736237|39
1629295570000|2021-08-18 14:06:10|737262.6|736262.6|737145|736145|737263.8|736263.8|737144.2|736144.2|33
1629295580000|2021-08-18 14:06:20|737150|736150|737219.9|736219.9|737223.5|736223.5|737150|736150|37
1629295590000|2021-08-18 14:06:30|737219.6|736219.6|737216.5|736216.5|737219.8|736219.8|737180|736180|33
1629295600000|2021-08-18 14:06:40|737217.6|736217.6|737173.8|736173.8|737222.8|736222.8|737149.6|736149.6|36
1629295610000|2021-08-18 14:06:50|737172.1|736172.1|737218.8|736218.8|737221.4|736221.4|737149.6|736149.6|39
1629295620000|2021-08-18 14:07:00|737215.5|736215.5|737267.4|736267.4|737276.7|736276.7|737214.7|736214.7|36
1629295630000|2021-08-18 14:07:10|737269.5|736269.5|737275.8|736275.8|737285.4|736285.4|737254.7|736254.7|31
1629295640000|2021-08-18 14:07:20|737276.8|736276.8|737267.1|736267.1|737282.9|736282.9|737261.8|736261.8|34
1629295650000|2021-08-18 14:07:30|737262.2|736262.2|737235.5|736235.5|737269.9|736269.9|737205.4|736205.4|37
1629295660000|2021-08-18 14:07:40|737234.4|736234.4|737249.5|736249.5|737271.4|736271.4|737234.4|736234.4|36
1629295670000|2021-08-18 14:07:50|737248.7|736248.7|737194.5|736194.5|737249.5|736249.5|737194.5|736194.5|34
1629295680000|2021-08-18 14:08:00|737202.1|736202.1|737261.9|736261.9|737261.9|736261.9|737191.2|736191.2|37
1629295690000|2021-08-18 14:08:10|737264|736264|737273.6|736273.6|737291.4|736291.4|737237.7|736237.7|39
1629295700000|2021-08-18 14:08:20|737273.4|736273.4|737267.5|736267.5|737275.2|736275.2|737267.5|736267.5|25
1629295710000|2021-08-18 14:08:30|737267.8|736267.8|737258.4|736258.4|737268.7|736268.7|737256.4|736256.4|32
1629295720000|2021-08-18 14:08:40|737258.3|736258.3|737258.1|736258.1|737259.7|736259.7|737248.8|736248.8|27
1629295730000|2021-08-18 14:08:50|737259.1|736259.1|737258.9|736258.9|737260.8|736260.8|737230.8|736230.8|34
1629295740000|2021-08-18 14:09:00|737261.5|736261.5|737366.1|736366.1|737368.4|736368.4|737255.1|736255.1|37
1629295750000|2021-08-18 14:09:10|737367|736367|737387.9|736387.9|737388.8|736388.8|737350.8|736350.8|39
1629295760000|2021-08-18 14:09:20|737388|736388|737389.2|736389.2|737391.1|736391.1|737370.5|736370.5|37
1629295770000|2021-08-18 14:09:30|737388.9|736388.9|737397.8|736397.8|737415.5|736415.5|737374.6|736374.6|38
1629295780000|2021-08-18 14:09:40|737398.1|736398.1|737407.4|736407.4|737424.6|736424.6|737398|736398|28
1629295790000|2021-08-18 14:09:50|737407|736407|737408.1|736408.1|737409.1|736409.1|737403.5|736403.5|20
1629295800000|2021-08-18 14:10:00|737408.8|736408.8|737283.3|736283.3|737409.6|736409.6|737278.2|736278.2|35
1629295810000|2021-08-18 14:10:10|737259.9|736259.9|737261.6|736261.6|737302|736302|737251.3|736251.3|40
1629295820000|2021-08-18 14:10:20|737261.8|736261.8|737332.3|736332.3|737332.3|736332.3|737254.1|736254.1|34
1629295830000|2021-08-18 14:10:30|737341.2|736341.2|737375.7|736375.7|737379.6|736379.6|737341.2|736341.2|34
1629295840000|2021-08-18 14:10:40|737377.3|736377.3|737368.8|736368.8|737378.8|736378.8|737352.9|736352.9|39
1629295850000|2021-08-18 14:10:50|737375.3|736375.3|737278.7|736278.7|737375.3|736375.3|737277.9|736277.9|33
1629295860000|2021-08-18 14:11:00|737285.4|736285.4|737284.5|736284.5|737299|736299|737279.3|736279.3|33
1629295870000|2021-08-18 14:11:10|737283.7|736283.7|737310.5|736310.5|737317.2|736317.2|737283.2|736283.2|26
1629295880000|2021-08-18 14:11:20|737307.4|736307.4|737306.4|736306.4|737324.2|736324.2|737306.4|736306.4|36
1629295890000|2021-08-18 14:11:30|737306|736306|737331.4|736331.4|737332.2|736332.2|737305.1|736305.1|38
1629295900000|2021-08-18 14:11:40|737332.2|736332.2|737338.3|736338.3|737338.3|736338.3|737323|736323|35
1629295910000|2021-08-18 14:11:50|737339.1|736339.1|737340.4|736340.4|737351.6|736351.6|737339|736339|32
1629295920000|2021-08-18 14:12:00|737338.9|736338.9|737373.6|736373.6|737373.6|736373.6|737338.3|736338.3|30
1629295930000|2021-08-18 14:12:10|737374.3|736374.3|737397.3|736397.3|737400.1|736400.1|737374.3|736374.3|31
1629295940000|2021-08-18 14:12:20|737396|736396|737477.7|736477.7|737494|736494|737396|736396|35
1629295950000|2021-08-18 14:12:30|737478.3|736478.3|737466.9|736466.9|737485.1|736485.1|737457|736457|35
1629295960000|2021-08-18 14:12:40|737467.8|736467.8|737455.2|736455.2|737472.7|736472.7|737440.1|736440.1|32
1629295970000|2021-08-18 14:12:50|737455.3|736455.3|737524.3|736524.3|737536.8|736536.8|737455.3|736455.3|29
1629295980000|2021-08-18 14:13:00|737529.1|736529.1|737509.2|736509.2|737529.1|736529.1|737499.6|736499.6|35
1629295990000|2021-08-18 14:13:10|737507.5|736507.5|737488.2|736488.2|737509.7|736509.7|737485.3|736485.3|34
1629296000000|2021-08-18 14:13:20|737488.1|736488.1|737498.2|736498.2|737498.2|736498.2|737484.3|736484.3|32
1629296010000|2021-08-18 14:13:30|737502.3|736502.3|737481|736481|737522.1|736522.1|737467.8|736467.8|35
1629296020000|2021-08-18 14:13:40|737479.4|736479.4|737383.4|736383.4|737483.3|736483.3|737372.8|736372.8|35
1629296030000|2021-08-18 14:13:50|737379|736379|737407.2|736407.2|737409|736409|737359.5|736359.5|36
1629296040000|2021-08-18 14:14:00|737404.8|736404.8|737428.7|736428.7|737432.8|736432.8|737382.5|736382.5|40
1629296050000|2021-08-18 14:14:10|737429.5|736429.5|737451.7|736451.7|737455.8|736455.8|737428.3|736428.3|35
1629296060000|2021-08-18 14:14:20|737490.8|736490.8|737561.1|736561.1|737676.9|736676.9|737481.1|736481.1|34
1629296070000|2021-08-18 14:14:30|737559.7|736559.7|737583.3|736583.3|737594.9|736594.9|737533|736533|37
1629296080000|2021-08-18 14:14:40|737582.5|736582.5|737616.3|736616.3|737616.3|736616.3|737547.9|736547.9|38
1629296090000|2021-08-18 14:14:50|737612.6|736612.6|737610.6|736610.6|737612.6|736612.6|737571.9|736571.9|38
1629296100000|2021-08-18 14:15:00|737603.6|736603.6|737637.7|736637.7|737644.7|736644.7|737603.6|736603.6|36
1629296110000|2021-08-18 14:15:10|737636.8|736636.8|737669|736669|737678.4|736678.4|737631|736631|40
1629296120000|2021-08-18 14:15:20|737671|736671|737632.8|736632.8|737676.5|736676.5|737629.3|736629.3|35
1629296130000|2021-08-18 14:15:30|737633.6|736633.6|737735.4|736735.4|737751.5|736751.5|737630.3|736630.3|34
1629296140000|2021-08-18 14:15:40|737739.7|736739.7|737708.2|736708.2|737773.2|736773.2|737708.2|736708.2|37
1629296150000|2021-08-18 14:15:50|737709.9|736709.9|737775.3|736775.3|737780.1|736780.1|737708.2|736708.2|39
1629296160000|2021-08-18 14:16:00|737779.2|736779.2|737805.6|736805.6|737826.7|736826.7|737777.3|736777.3|36
1629296170000|2021-08-18 14:16:10|737803|736803|737811.2|736811.2|737835.6|736835.6|737791.7|736791.7|38
1629296180000|2021-08-18 14:16:20|737809.2|736809.2|737798.7|736798.7|737819.9|736819.9|737785.7|736785.7|38
1629296190000|2021-08-18 14:16:30|737798.1|736798.1|737813.3|736813.3|737825.5|736825.5|737798.1|736798.1|36
1629296200000|2021-08-18 14:16:40|737811.6|736811.6|737724.2|736724.2|737839.6|736839.6|737724.2|736724.2|38
1629296210000|2021-08-18 14:16:50|737722.5|736722.5|737697.8|736697.8|737722.5|736722.5|737681|736681|36
1629296220000|2021-08-18 14:17:00|737700.7|736700.7|737699.3|736699.3|737710.2|736710.2|737680|736680|38
1629296230000|2021-08-18 14:17:10|737704.3|736704.3|737668.9|736668.9|737705.2|736705.2|737665.7|736665.7|35
1629296240000|2021-08-18 14:17:20|737665.8|736665.8|737608.5|736608.5|737667.4|736667.4|737592.4|736592.4|39
1629296250000|2021-08-18 14:17:30|737604.1|736604.1|737589|736589|737615.6|736615.6|737503.1|736503.1|36
1629296260000|2021-08-18 14:17:40|737591.1|736591.1|737624.1|736624.1|737628.5|736628.5|737585.4|736585.4|24
1629296270000|2021-08-18 14:17:50|737624|736624|737619.6|736619.6|737627.2|736627.2|737607.6|736607.6|22
1629296280000|2021-08-18 14:18:00|737615.9|736615.9|737631|736631|737635.7|736635.7|737599.2|736599.2|33
1629296290000|2021-08-18 14:18:10|737642.2|736642.2|737659.2|736659.2|737670.7|736670.7|737602.5|736602.5|36
1629296300000|2021-08-18 14:18:20|737657.5|736657.5|737735.2|736735.2|737738.5|736738.5|737654.2|736654.2|34
1629296310000|2021-08-18 14:18:30|737734.3|736734.3|737716.1|736716.1|737745.7|736745.7|737711|736711|38
1629296320000|2021-08-18 14:18:40|737717.3|736717.3|737654.4|736654.4|737743.5|736743.5|737654.4|736654.4|39
1629296330000|2021-08-18 14:18:50|737653.4|736653.4|737658.1|736658.1|737669.2|736669.2|737640.9|736640.9|37
1629296340000|2021-08-18 14:19:00|737655.3|736655.3|737621.5|736621.5|737655.3|736655.3|737608.7|736608.7|39
1629296350000|2021-08-18 14:19:10|737622.4|736622.4|737652.4|736652.4|737658.6|736658.6|737578.7|736578.7|40
1629296360000|2021-08-18 14:19:20|737656.6|736656.6|737638.4|736638.4|737656.7|736656.7|737637.7|736637.7|36
1629296370000|2021-08-18 14:19:30|737643|736643|737707.3|736707.3|737724.4|736724.4|737640.6|736640.6|37
1629296380000|2021-08-18 14:19:40|737711.8|736711.8|737738.2|736738.2|737746.3|736746.3|737711.8|736711.8|26
1629296390000|2021-08-18 14:19:50|737744.2|736744.2|737749.2|736749.2|737749.7|736749.7|737742.6|736742.6|22
1629296400000|2021-08-18 14:20:00|737748.2|736748.2|737766.2|736766.2|737783.2|736783.2|737748|736748|34
1629296410000|2021-08-18 14:20:10|737762.1|736762.1|737762|736762|737782.7|736782.7|737759|736759|35
1629296420000|2021-08-18 14:20:20|737764.7|736764.7|737785|736785|737791.2|736791.2|737764.7|736764.7|31
1629296430000|2021-08-18 14:20:30|737793.1|736793.1|737763.5|736763.5|737798.9|736798.9|737753.1|736753.1|38
1629296440000|2021-08-18 14:20:40|737762.6|736762.6|737762|736762|737786.2|736786.2|737762|736762|38
1629296450000|2021-08-18 14:20:50|737764.1|736764.1|737749.3|736749.3|737794.5|736794.5|737749|736749|39
1629296460000|2021-08-18 14:21:00|737750.7|736750.7|737753.3|736753.3|737755.5|736755.5|737749.7|736749.7|26
1629296470000|2021-08-18 14:21:10|737751.9|736751.9|737693.9|736693.9|737759.8|736759.8|737689.2|736689.2|23
1629296480000|2021-08-18 14:21:20|737685|736685|737711.8|736711.8|737714|736714|737677.8|736677.8|37
1629296490000|2021-08-18 14:21:30|737758.6|736758.6|737721.3|736721.3|737761.8|736761.8|737701.4|736701.4|38
1629296500000|2021-08-18 14:21:40|737724.6|736724.6|737733.3|736733.3|737758.9|736758.9|737722.2|736722.2|38
1629296510000|2021-08-18 14:21:50|737732.3|736732.3|737715.9|736715.9|737739.7|736739.7|737710.5|736710.5|37
1629296520000|2021-08-18 14:22:00|737699.5|736699.5|737724.7|736724.7|737726.6|736726.6|737672.4|736672.4|37
1629296530000|2021-08-18 14:22:10|737723.4|736723.4|737727.9|736727.9|737752.9|736752.9|737715.4|736715.4|38
1629296540000|2021-08-18 14:22:20|737746.5|736746.5|737763|736763|737763|736763|737736.5|736736.5|38
1629296550000|2021-08-18 14:22:30|737757.5|736757.5|737762.7|736762.7|737762.7|736762.7|737738.1|736738.1|36
1629296560000|2021-08-18 14:22:40|737764.2|736764.2|737773.2|736773.2|737778.7|736778.7|737761.8|736761.8|28
1629296570000|2021-08-18 14:22:50|737774.7|736774.7|737741.7|736741.7|737803.4|736803.4|737741.7|736741.7|31
1629296580000|2021-08-18 14:23:00|737749.2|736749.2|737736.5|736736.5|737764.3|736764.3|737701.7|736701.7|37
1629296590000|2021-08-18 14:23:10|737734.8|736734.8|737847.5|736847.5|737853.2|736853.2|737711|736711|37
1629296600000|2021-08-18 14:23:20|737841.1|736841.1|737766.8|736766.8|737847.3|736847.3|737764.9|736764.9|37
1629296610000|2021-08-18 14:23:30|737768.4|736768.4|737713.1|736713.1|737769.1|736769.1|737707.7|736707.7|27
1629296620000|2021-08-18 14:23:40|737711|736711|737723.5|736723.5|737735.9|736735.9|737708.3|736708.3|36
1629296630000|2021-08-18 14:23:50|737723.6|736723.6|737753.4|736753.4|737770.3|736770.3|737710.6|736710.6|36
1629296640000|2021-08-18 14:24:00|737761.6|736761.6|737761.1|736761.1|737784.5|736784.5|737756.9|736756.9|37
1629296650000|2021-08-18 14:24:10|737762.9|736762.9|737883.9|736883.9|737885.3|736885.3|737745.5|736745.5|32
1629296660000|2021-08-18 14:24:20|737884.5|736884.5|737834.7|736834.7|737888.1|736888.1|737833.5|736833.5|21
1629296670000|2021-08-18 14:24:30|737838.4|736838.4|737852.3|736852.3|737873.6|736873.6|737818.3|736818.3|34
1629296680000|2021-08-18 14:24:40|737858.5|736858.5|737913.6|736913.6|737924.4|736924.4|737837.7|736837.7|33
1629296690000|2021-08-18 14:24:50|737916.2|736916.2|737920|736920|737927|736927|737911.7|736911.7|31
1629296700000|2021-08-18 14:25:00|737922.2|736922.2|737915.8|736915.8|737923.1|736923.1|737909.1|736909.1|35
1629296710000|2021-08-18 14:25:10|737915.1|736915.1|737914.9|736914.9|737918.4|736918.4|737902.7|736902.7|33
1629296720000|2021-08-18 14:25:20|737914.8|736914.8|737922.5|736922.5|737926.7|736926.7|737914.8|736914.8|29
1629296730000|2021-08-18 14:25:30|737920.6|736920.6|737917.7|736917.7|737929.8|736929.8|737916.5|736916.5|30
1629296740000|2021-08-18 14:25:40|737911.7|736911.7|737924.1|736924.1|737944.2|736944.2|737911.7|736911.7|32
1629296750000|2021-08-18 14:25:50|737924.8|736924.8|737959.4|736959.4|737970.5|736970.5|737924.8|736924.8|35
1629296760000|2021-08-18 14:26:00|737961.6|736961.6|737964.1|736964.1|737967.5|736967.5|737959.5|736959.5|22
1629296770000|2021-08-18 14:26:10|737963.2|736963.2|737956.2|736956.2|737971.1|736971.1|737939.7|736939.7|36
1629296780000|2021-08-18 14:26:20|737955.5|736955.5|737964.6|736964.6|737969.7|736969.7|737953.9|736953.9|36
1629296790000|2021-08-18 14:26:30|737967|736967|737991.9|736991.9|737991.9|736991.9|737957.2|736957.2|22
1629296800000|2021-08-18 14:26:40|737984|736984|738056.6|737056.6|738072|737072|737984|736984|32
1629296810000|2021-08-18 14:26:50|738045.3|737045.3|738065.3|737065.3|738066.4|737066.4|738045.3|737045.3|28
1629296820000|2021-08-18 14:27:00|738062.2|737062.2|738050.7|737050.7|738070.4|737070.4|738050.7|737050.7|32
1629296830000|2021-08-18 14:27:10|738064.3|737064.3|738123.3|737123.3|738123.3|737123.3|738061.2|737061.2|35
1629296840000|2021-08-18 14:27:20|738119.4|737119.4|738174.8|737174.8|738183.2|737183.2|738103.2|737103.2|40
1629296850000|2021-08-18 14:27:30|738172|737172|738189.4|737189.4|738192.3|737192.3|738164.1|737164.1|34
1629296860000|2021-08-18 14:27:40|738188.9|737188.9|738191.9|737191.9|738197.6|737197.6|738181.3|737181.3|31
1629296870000|2021-08-18 14:27:50|738190.7|737190.7|738188.6|737188.6|738195.4|737195.4|738166.2|737166.2|33
1629296880000|2021-08-18 14:28:00|738192.2|737192.2|738187.3|737187.3|738193.1|737193.1|738183.7|737183.7|33
1629296890000|2021-08-18 14:28:10|738184.6|737184.6|738173.3|737173.3|738192.3|737192.3|738160|737160|30
1629296900000|2021-08-18 14:28:20|738170.7|737170.7|738307.4|737307.4|738327.4|737327.4|738166.8|737166.8|35
1629296910000|2021-08-18 14:28:30|738306|737306|738228.3|737228.3|738363.2|737363.2|738197.3|737197.3|40
1629296920000|2021-08-18 14:28:40|738188.4|737188.4|738218|737218|738767.4|737261.1|738188.4|736758.6|39
1629296930000|2021-08-18 14:28:50|738207.7|737207.7|738279.5|737279.5|738294.3|737294.3|738207.7|737207.7|36
1629296940000|2021-08-18 14:29:00|738286.1|737286.1|738275.9|737275.9|738310.4|737310.4|738266.6|737266.6|35
1629296950000|2021-08-18 14:29:10|738278.1|737278.1|738240.8|737240.8|738283.9|737283.9|738218.5|737218.5|32
1629296960000|2021-08-18 14:29:20|738238.6|737238.6|738187.3|737187.3|738252.4|737252.4|738170.3|737170.3|29
1629296970000|2021-08-18 14:29:30|738190.7|737190.7|738219.1|737219.1|738236.6|737236.6|738119.5|737119.5|37
1629296980000|2021-08-18 14:29:40|738214.4|737214.4|738227.3|737227.3|738253.6|737253.6|738214.4|737214.4|32
1629296990000|2021-08-18 14:29:50|738249.6|737249.6|738207.9|737207.9|738717.5|737260.7|738204.1|736717.4|38
1629297000000|2021-08-18 14:30:00|738214.5|737214.5|738575.2|736575.2|738658.8|737214.5|738106.9|736575.2|36
1629297010000|2021-08-18 14:30:10|738580.4|736580.4|737958.6|736958.6|738580.4|736973.2|737945.3|736457.2|40
1629297020000|2021-08-18 14:30:20|737971.3|736971.3|737976.9|736976.9|738479.5|737039|737971.3|736479.5|38
1629297030000|2021-08-18 14:30:30|737977.6|736977.6|738143|737143|738143|737143|737977.6|736977.6|40
1629297040000|2021-08-18 14:30:40|738144.2|737144.2|738187.6|737187.6|738668.1|737187.6|738121.9|736668.1|40
1629297050000|2021-08-18 14:30:50|738160|737160|738118.3|737118.3|738179.6|737179.6|738103.5|737103.5|39
1629297060000|2021-08-18 14:31:00|738116.1|737116.1|738072.6|737072.6|738691.4|737210.4|738064.1|736598.2|40
1629297070000|2021-08-18 14:31:10|738085.1|737085.1|738069|737069|738098.1|737098.1|738009.5|737009.5|39
1629297080000|2021-08-18 14:31:20|737982.7|736982.7|738014|737014|738076.4|737076.4|737930.5|736930.5|37
1629297090000|2021-08-18 14:31:30|738010.5|737010.5|737944.8|736944.8|738014.6|737014.6|737911.1|736911.1|38
1629297100000|2021-08-18 14:31:40|737945.6|736945.6|737873.7|736873.7|737976.2|736976.2|737859.8|736859.8|33
1629297110000|2021-08-18 14:31:50|738410.7|736410.7|737893.1|736893.1|738410.7|736941.9|737817.2|736388.9|32
1629297120000|2021-08-18 14:32:00|737871.8|736871.8|738054.5|737054.5|738416.6|737066.4|737871.8|736416.6|34
1629297130000|2021-08-18 14:32:10|738061.5|737061.5|738080.7|737080.7|738635.4|737144.6|738061.5|736570.2|38
1629297140000|2021-08-18 14:32:20|738096.1|737096.1|738139.1|737139.1|738627.8|737141.4|738095.7|736595.2|38
1629297150000|2021-08-18 14:32:30|738135.8|737135.8|738136.5|737136.5|738652.1|737154.3|738109.1|736646.9|40
1629297160000|2021-08-18 14:32:40|738139.4|737139.4|738152.8|737152.8|738183|737183|738097.3|737097.3|40
1629297170000|2021-08-18 14:32:50|738121.2|737121.2|738083.4|737083.4|738159.5|737159.5|738083.4|737083.4|40
1629297180000|2021-08-18 14:33:00|738097.1|737097.1|738105.6|737105.6|738105.9|737105.9|738081.5|737081.5|38
1629297190000|2021-08-18 14:33:10|738100.6|737100.6|738085.6|737085.6|738115.1|737115.1|738079.8|737079.8|32
1629297200000|2021-08-18 14:33:20|738080|737080|737970.2|736970.2|738080|737080|737915.9|736915.9|39
1629297210000|2021-08-18 14:33:30|737969.6|736969.6|737884.3|736884.3|737969.6|736969.6|737870.9|736870.9|35
1629297220000|2021-08-18 14:33:40|737876|736876|737900.4|736900.4|737907.6|736907.6|737863.1|736863.1|33
1629297230000|2021-08-18 14:33:50|737901.2|736901.2|737936.8|736936.8|737948.2|736948.2|737900.1|736900.1|38
1629297240000|2021-08-18 14:34:00|737938.3|736938.3|737933.4|736933.4|737948|736948|737915.3|736915.3|34
1629297250000|2021-08-18 14:34:10|737932.9|736932.9|737896.1|736896.1|737937.7|736937.7|737881.2|736881.2|33
1629297260000|2021-08-18 14:34:20|737896.5|736896.5|737797.9|736797.9|737896.8|736896.8|737775.3|736775.3|38
1629297270000|2021-08-18 14:34:30|737796|736796|737894.1|736894.1|737894.1|736894.1|737796|736796|37
1629297280000|2021-08-18 14:34:40|737899|736899|737907.2|736907.2|737953.5|736953.5|737887.4|736887.4|40
1629297290000|2021-08-18 14:34:50|737910.9|736910.9|737899|736899|737945.8|736945.8|737897.2|736897.2|35
1629297300000|2021-08-18 14:35:00|737897.7|736897.7|737909.6|736909.6|737931.9|736931.9|737897.7|736897.7|36
1629297310000|2021-08-18 14:35:10|737908.1|736908.1|737840.1|736840.1|737953|736953|737840.1|736840.1|36
1629297320000|2021-08-18 14:35:20|737850.9|736850.9|737951.1|736951.1|737951.1|736951.1|737808.3|736808.3|36
1629297330000|2021-08-18 14:35:30|737944.5|736944.5|737967.5|736967.5|737974.2|736974.2|737934|736934|35
1629297340000|2021-08-18 14:35:40|737967.7|736967.7|737962.5|736962.5|737976.7|736976.7|737948.2|736948.2|32
1629297350000|2021-08-18 14:35:50|737957.6|736957.6|737955.7|736955.7|737963.8|736963.8|737947.9|736947.9|29
1629297360000|2021-08-18 14:36:00|737953.8|736953.8|737961.5|736961.5|737961.5|736961.5|737940|736940|35
1629297370000|2021-08-18 14:36:10|737965.7|736965.7|738082.3|737082.3|738083.9|737083.9|737962.5|736962.5|35
1629297380000|2021-08-18 14:36:20|738080.3|737080.3|738057.5|737057.5|738085.2|737085.2|738022.6|737022.6|40
1629297390000|2021-08-18 14:36:30|738067|737067|738031.1|737031.1|738067|737067|738028.7|737028.7|35
1629297400000|2021-08-18 14:36:40|738030|737030|737977.4|736977.4|738048.8|737048.8|737977.4|736977.4|39
1629297410000|2021-08-18 14:36:50|737979.2|736979.2|737829.8|736829.8|737979.2|736979.2|737826.4|736826.4|37
1629297420000|2021-08-18 14:37:00|737827.5|736827.5|737819.6|736819.6|737836.7|736836.7|737790.7|736790.7|38
1629297430000|2021-08-18 14:37:10|737825.6|736825.6|737802.7|736802.7|737825.6|736825.6|737801.7|736801.7|36
1629297440000|2021-08-18 14:37:20|737807.4|736807.4|737819|736819|737821.5|736821.5|737797.4|736797.4|35
1629297450000|2021-08-18 14:37:30|737818.9|736818.9|737799.9|736799.9|737836.6|736836.6|737797|736797|34
1629297460000|2021-08-18 14:37:40|737799.8|736799.8|737789.7|736789.7|737799.8|736799.8|737742.5|736742.5|35
1629297470000|2021-08-18 14:37:50|737786.5|736786.5|737825|736825|737835.5|736835.5|737786.5|736786.5|34
1629297480000|2021-08-18 14:38:00|737820.2|736820.2|737937.3|736937.3|737949.2|736949.2|737818.8|736818.8|35
1629297490000|2021-08-18 14:38:10|737935.4|736935.4|738059|737059|738060.3|737060.3|737926.8|736926.8|39
1629297500000|2021-08-18 14:38:20|738020.6|737020.6|738012.6|737012.6|738047.8|737047.8|738012.6|737012.6|37
1629297510000|2021-08-18 14:38:30|738017.4|737017.4|738019.1|737019.1|738034.4|737034.4|738016.1|737016.1|36
1629297520000|2021-08-18 14:38:40|738019.9|737019.9|737962.9|736962.9|738022.1|737022.1|737962.9|736962.9|35
1629297530000|2021-08-18 14:38:50|737981.5|736981.5|738017.4|737017.4|738035.8|737035.8|737981.5|736981.5|36
1629297540000|2021-08-18 14:39:00|738017.5|737017.5|738053|737053|738062.1|737062.1|738016.5|737016.5|35
1629297550000|2021-08-18 14:39:10|738053.6|737053.6|738033.5|737033.5|738060|737060|738031.1|737031.1|26
1629297560000|2021-08-18 14:39:20|738044.2|737044.2|738044.6|737044.6|738048.3|737048.3|738031.4|737031.4|33
1629297570000|2021-08-18 14:39:30|738044|737044|738025.3|737025.3|738051.6|737051.6|738011.5|737011.5|33
1629297580000|2021-08-18 14:39:40|738021.3|737021.3|738016.6|737016.6|738025.8|737025.8|738016.6|737016.6|25
1629297590000|2021-08-18 14:39:50|738015.9|737015.9|738005.5|737005.5|738022|737022|738005.5|737005.5|22
1629297600000|2021-08-18 14:40:00|738006.6|737006.6|738062.7|737062.7|738087|737087|738006.6|737006.6|32
1629297610000|2021-08-18 14:40:10|738065.7|737065.7|737929.2|736929.2|738066|737066|737929.2|736929.2|35
1629297620000|2021-08-18 14:40:20|737929.9|736929.9|737932.3|736932.3|737952|736952|737890.7|736890.7|38
1629297630000|2021-08-18 14:40:30|737950|736950|737910.6|736910.6|737988|736988|737897.5|736897.5|38
1629297640000|2021-08-18 14:40:40|737903.1|736903.1|737956.7|736956.7|737967.5|736967.5|737882.2|736882.2|36
1629297650000|2021-08-18 14:40:50|737959.2|736959.2|737960.7|736960.7|737960.7|736960.7|737937.1|736937.1|27
1629297660000|2021-08-18 14:41:00|737954.1|736954.1|737957.1|736957.1|737966.1|736966.1|737954.1|736954.1|27
1629297670000|2021-08-18 14:41:10|737957.6|736957.6|738045.3|737045.3|738055.7|737055.7|737957.5|736957.5|36
1629297680000|2021-08-18 14:41:20|738046.5|737046.5|738034.3|737034.3|738054.8|737054.8|738015.6|737015.6|40
1629297690000|2021-08-18 14:41:30|738035.6|737035.6|738042.2|737042.2|738050.3|737050.3|738009|737009|34
1629297700000|2021-08-18 14:41:40|738035.5|737035.5|738031.5|737031.5|738051.4|737051.4|738022.3|737022.3|27
1629297710000|2021-08-18 14:41:50|738031.2|737031.2|738049.2|737049.2|738070.2|737070.2|738031.2|737031.2|30
1629297720000|2021-08-18 14:42:00|738048.3|737048.3|738045.1|737045.1|738060.9|737060.9|738031.3|737031.3|33
1629297730000|2021-08-18 14:42:10|738048|737048|738056.6|737056.6|738061|737061|738047.1|737047.1|27
1629297740000|2021-08-18 14:42:20|738027|737027|738114.8|737114.8|738121.6|737121.6|738019.7|737019.7|31
1629297750000|2021-08-18 14:42:30|738115.5|737115.5|738104|737104|738176.9|737176.9|738101.3|737101.3|37
1629297760000|2021-08-18 14:42:40|738110.5|737110.5|738117.5|737117.5|738117.5|737117.5|738100|737100|37
1629297770000|2021-08-18 14:42:50|738115.8|737115.8|738092.8|737092.8|738125.6|737125.6|738089.2|737089.2|38
1629297780000|2021-08-18 14:43:00|738102.6|737102.6|738095.2|737095.2|738102.6|737102.6|738074.9|737074.9|34
1629297790000|2021-08-18 14:43:10|738096.2|737096.2|738112|737112|738127|737127|738085.4|737085.4|32
1629297800000|2021-08-18 14:43:20|738112.8|737112.8|738133.4|737133.4|738137|737137|738108.9|737108.9|35
1629297810000|2021-08-18 14:43:30|738131.5|737131.5|738133|737133|738622.5|737137.6|738108.9|736622.5|27
1629297820000|2021-08-18 14:43:40|738135.3|737135.3|738143.4|737143.4|738664.4|737166.2|738126.8|736655.9|37
1629297830000|2021-08-18 14:43:50|738139.5|737139.5|738141|737141|738166.5|737166.5|738134|737134|34
1629297840000|2021-08-18 14:44:00|738141.6|737141.6|738157.5|737157.5|738163.3|737163.3|738141.6|737141.6|34
1629297850000|2021-08-18 14:44:10|738159.5|737159.5|738097.3|737097.3|738598.6|737159.5|738092.5|736598.2|34
1629297860000|2021-08-18 14:44:20|738064.8|737064.8|738068.4|737068.4|738101.2|737101.2|738064.3|737064.3|29
1629297870000|2021-08-18 14:44:30|738066.9|737066.9|738082.5|737082.5|738102.4|737102.4|738063.8|737063.8|31
1629297880000|2021-08-18 14:44:40|738082.2|737082.2|738151.7|737151.7|738164.9|737164.9|738079.3|737079.3|37
1629297890000|2021-08-18 14:44:50|738153.9|737153.9|738117.6|737117.6|738153.9|737153.9|738110.2|737110.2|28
1629297900000|2021-08-18 14:45:00|738117.1|737117.1|738158.7|737158.7|738176.9|737176.9|738116|737116|36
1629297910000|2021-08-18 14:45:10|738158.6|737158.6|738106.1|737106.1|738166.6|737166.6|738098.3|737098.3|34
1629297920000|2021-08-18 14:45:20|738106.7|737106.7|738133|737133|738133|737133|738085.3|737085.3|31
1629297930000|2021-08-18 14:45:30|738140.4|737140.4|738133.3|737133.3|738156.6|737156.6|738129.4|737129.4|27
1629297940000|2021-08-18 14:45:40|738133|737133|738092|737092|738133|737133|738091.5|737091.5|34
1629297950000|2021-08-18 14:45:50|738089.1|737089.1|738052.7|737052.7|738089.1|737089.1|738041.5|737041.5|29
1629297960000|2021-08-18 14:46:00|738052.8|737052.8|738075.9|737075.9|738101.3|737101.3|738047.9|737047.9|39
1629297970000|2021-08-18 14:46:10|738094|737094|738066.6|737066.6|738564.6|737094.8|738040.2|736561.4|39
1629297980000|2021-08-18 14:46:20|738064.8|737064.8|738054.6|737054.6|738591.9|737095.8|738048.6|736591.9|37
1629297990000|2021-08-18 14:46:30|738042.4|737042.4|737946.6|736946.6|738558.5|737053.3|737946.6|736545|39
1629298000000|2021-08-18 14:46:40|737951.6|736951.6|737874.3|736874.3|738375.2|736951.6|737868.5|736375.2|38
1629298010000|2021-08-18 14:46:50|737876.7|736876.7|737885.9|736885.9|738399|736889.9|737876.7|736399|28
1629298020000|2021-08-18 14:47:00|737889.1|736889.1|737921.3|736921.3|737937.1|736937.1|737889.1|736889.1|31
1629298030000|2021-08-18 14:47:10|737920.7|736920.7|737897.3|736897.3|737924.9|736924.9|737896.3|736896.3|30
1629298040000|2021-08-18 14:47:20|737884.9|736884.9|737867.2|736867.2|737896.2|736896.2|737856.4|736856.4|28
1629298050000|2021-08-18 14:47:30|737871|736871|737871.9|736871.9|737899|736899|737871|736871|37
1629298060000|2021-08-18 14:47:40|737884.9|736884.9|737900.7|736900.7|737905.8|736905.8|737831.8|736831.8|36
1629298070000|2021-08-18 14:47:50|737896.8|736896.8|737813.9|736813.9|738375.1|736902.8|737805.3|736375.1|37
1629298080000|2021-08-18 14:48:00|737833.5|736833.5|737810.3|736810.3|737861.5|736861.5|737810.3|736810.3|38
1629298090000|2021-08-18 14:48:10|737801.9|736801.9|737769.4|736769.4|737806.2|736806.2|737735.8|736735.8|36
1629298100000|2021-08-18 14:48:20|737768.3|736768.3|737779.7|736779.7|737788.4|736788.4|737758.5|736758.5|35
1629298110000|2021-08-18 14:48:30|737782.1|736782.1|737671.2|736671.2|737784.8|736784.8|737663.7|736663.7|34
1629298120000|2021-08-18 14:48:40|737670.9|736670.9|737621.9|736621.9|737670.9|736670.9|737621|736621|34
1629298130000|2021-08-18 14:48:50|737621.5|736621.5|737640.3|736640.3|737645.3|736645.3|737620.8|736620.8|30
1629298140000|2021-08-18 14:49:00|737639.9|736639.9|737644.8|736644.8|737646.3|736646.3|737635.6|736635.6|33
1629298150000|2021-08-18 14:49:10|737644.4|736644.4|737732.7|736732.7|737741.6|736741.6|737642.5|736642.5|31
1629298160000|2021-08-18 14:49:20|737733.3|736733.3|737730.1|736730.1|737735.6|736735.6|737727.2|736727.2|27
1629298170000|2021-08-18 14:49:30|737731.1|736731.1|737737.6|736737.6|738253.8|736750.5|737722.3|736253.8|25
1629298180000|2021-08-18 14:49:40|737732.4|736732.4|737778.9|736778.9|737785|736785|737732.4|736732.4|31
1629298190000|2021-08-18 14:49:50|737780.4|736780.4|737822.3|736822.3|737828.6|736828.6|737779.1|736779.1|28
1629298200000|2021-08-18 14:50:00|737821.4|736821.4|737897.5|736897.5|737907.9|736907.9|737814.3|736814.3|36
1629298210000|2021-08-18 14:50:10|737900.5|736900.5|737931.2|736931.2|737938|736938|737900.5|736900.5|33
1629298220000|2021-08-18 14:50:20|737929|736929|737913|736913|737942.3|736942.3|737913|736913|35
1629298230000|2021-08-18 14:50:30|737912.5|736912.5|737898.9|736898.9|737915.5|736915.5|737897.1|736897.1|33
1629298240000|2021-08-18 14:50:40|737897.4|736897.4|737900.9|736900.9|737917.7|736917.7|737890.4|736890.4|36
1629298250000|2021-08-18 14:50:50|737898.5|736898.5|737891.3|736891.3|737899.4|736899.4|737886.9|736886.9|35
1629298260000|2021-08-18 14:51:00|737892.6|736892.6|737874.5|736874.5|737894.1|736894.1|737874.5|736874.5|34
1629298270000|2021-08-18 14:51:10|737869.2|736869.2|737779.9|736779.9|737871.2|736871.2|737779|736779|33
1629298280000|2021-08-18 14:51:20|737775.2|736775.2|737810.2|736810.2|737810.2|736810.2|737717.8|736717.8|37
1629298290000|2021-08-18 14:51:30|737825.4|736825.4|737850.3|736850.3|737877.5|736877.5|737825.4|736825.4|37
1629298300000|2021-08-18 14:51:40|737840.8|736840.8|737858.9|736858.9|737866.4|736866.4|737840.8|736840.8|32
1629298310000|2021-08-18 14:51:50|737855|736855|737845.4|736845.4|737871.7|736871.7|737844.2|736844.2|31
1629298320000|2021-08-18 14:52:00|737846|736846|737854.8|736854.8|737858.4|736858.4|737846|736846|29
1629298330000|2021-08-18 14:52:10|737854.7|736854.7|737853.7|736853.7|737860.9|736860.9|737846.9|736846.9|28
1629298340000|2021-08-18 14:52:20|737856.3|736856.3|737848.6|736848.6|737858.2|736858.2|737848.6|736848.6|20
1629298350000|2021-08-18 14:52:30|737850.7|736850.7|737797.8|736797.8|737855.7|736855.7|737797.8|736797.8|29
1629298360000|2021-08-18 14:52:40|737798|736798|737773|736773|737798|736798|737769.3|736769.3|32
1629298370000|2021-08-18 14:52:50|737766.2|736766.2|737695.6|736695.6|737772.9|736772.9|737695.6|736695.6|33
1629298380000|2021-08-18 14:53:00|737691.4|736691.4|737737.3|736737.3|737737.3|736737.3|737691.4|736691.4|34
1629298390000|2021-08-18 14:53:10|737732|736732|737667.3|736667.3|737758.6|736758.6|737664.3|736664.3|36
1629298400000|2021-08-18 14:53:20|737669.7|736669.7|737643.5|736643.5|737684.7|736684.7|737643.5|736643.5|34
1629298410000|2021-08-18 14:53:30|737640.5|736640.5|737683|736683|737683.8|736683.8|737640.5|736640.5|37
1629298420000|2021-08-18 14:53:40|737683.5|736683.5|737688.7|736688.7|737695.5|736695.5|737676.1|736676.1|28
1629298430000|2021-08-18 14:53:50|737682.3|736682.3|737657.4|736657.4|737682.3|736682.3|737655.6|736655.6|33
1629298440000|2021-08-18 14:54:00|737677.1|736677.1|737675.1|736675.1|737697.7|736697.7|737653.6|736653.6|32
1629298450000|2021-08-18 14:54:10|737677|736677|737682.5|736682.5|737687.5|736687.5|737674.1|736674.1|30
1629298460000|2021-08-18 14:54:20|737681.9|736681.9|737668|736668|737694.7|736694.7|737668|736668|23
1629298470000|2021-08-18 14:54:30|737686|736686|737672.5|736672.5|737687.2|736687.2|737670.3|736670.3|30
1629298480000|2021-08-18 14:54:40|737687.3|736687.3|737681.9|736681.9|737714|736714|737674.8|736674.8|31
1629298490000|2021-08-18 14:54:50|737681.2|736681.2|737698.9|736698.9|737715.6|736715.6|737679.8|736679.8|29
1629298500000|2021-08-18 14:55:00|737696.7|736696.7|737815.5|736815.5|737823.6|736823.6|737685.2|736685.2|38
1629298510000|2021-08-18 14:55:10|737815.7|736815.7|737852.5|736852.5|737864.5|736864.5|737811.3|736811.3|33
1629298520000|2021-08-18 14:55:20|737853.1|736853.1|737852.7|736852.7|737863.4|736863.4|737850.1|736850.1|30
1629298530000|2021-08-18 14:55:30|737855.1|736855.1|737847.3|736847.3|737857.2|736857.2|737839.6|736839.6|29
1629298540000|2021-08-18 14:55:40|737840.4|736840.4|737874.2|736874.2|737874.7|736874.7|737807|736807|36
1629298550000|2021-08-18 14:55:50|737876.1|736876.1|738047.2|737047.2|738079.8|737079.8|737869.3|736869.3|34
1629298560000|2021-08-18 14:56:00|738047.3|737047.3|738007.2|737007.2|738059.1|737059.1|737996.5|736996.5|28
1629298570000|2021-08-18 14:56:10|738006.7|737006.7|737990.7|736990.7|738015.5|737015.5|737980.5|736980.5|33
1629298580000|2021-08-18 14:56:20|737990.5|736990.5|738078.1|737078.1|738081.9|737081.9|737990.5|736990.5|38
1629298590000|2021-08-18 14:56:30|738074.2|737074.2|738013.4|737013.4|738075.9|737075.9|737988.9|736988.9|37
1629298600000|2021-08-18 14:56:40|738014|737014|738074.6|737074.6|738074.6|737074.6|738014|737014|34
1629298610000|2021-08-18 14:56:50|738062.4|737062.4|738079.4|737079.4|738087.2|737087.2|738062.4|737062.4|36
1629298620000|2021-08-18 14:57:00|738066.5|737066.5|738066.8|737066.8|738085.2|737085.2|738055.4|737055.4|31
1629298630000|2021-08-18 14:57:10|738049.2|737049.2|737972.4|736972.4|738064.3|737064.3|737968.6|736968.6|38
1629298640000|2021-08-18 14:57:20|737974.7|736974.7|737853.3|736853.3|737974.7|736974.7|737850.5|736850.5|33
1629298650000|2021-08-18 14:57:30|737851.2|736851.2|738338.8|736338.8|738338.8|736897|737843.9|736329.6|35
1629298660000|2021-08-18 14:57:40|737836.6|736836.6|737778.5|736778.5|737836.6|736836.6|737763.2|736763.2|40
1629298670000|2021-08-18 14:57:50|737762.8|736762.8|737713|736713|737781.6|736781.6|737713|736713|35
1629298680000|2021-08-18 14:58:00|737715|736715|737638.5|736638.5|737717.1|736717.1|737638.5|736638.5|32
1629298690000|2021-08-18 14:58:10|737634.8|736634.8|737625.7|736625.7|737638.5|736638.5|737625|736625|32
1629298700000|2021-08-18 14:58:20|737626.2|736626.2|737633.7|736633.7|737633.7|736633.7|737624.6|736624.6|29
1629298710000|2021-08-18 14:58:30|737633.8|736633.8|737650|736650|737653.5|736653.5|737613.6|736613.6|25
1629298720000|2021-08-18 14:58:40|737656.8|736656.8|737671.5|736671.5|737676.4|736676.4|737656.8|736656.8|30
1629298730000|2021-08-18 14:58:50|737674.7|736674.7|737705.5|736705.5|737748.7|736748.7|737670.4|736670.4|32
1629298740000|2021-08-18 14:59:00|737707.9|736707.9|737736.1|736736.1|737745.2|736745.2|737706.8|736706.8|35
1629298750000|2021-08-18 14:59:10|737736.7|736736.7|737741.5|736741.5|737756.8|736756.8|737684.8|736684.8|33
1629298760000|2021-08-18 14:59:20|737733.5|736733.5|737666.2|736666.2|737752.2|736752.2|737666.2|736666.2|35
1629298770000|2021-08-18 14:59:30|737663.6|736663.6|737633.1|736633.1|737673.1|736673.1|737624|736624|37
1629298780000|2021-08-18 14:59:40|737630|736630|737562.4|736562.4|737632.4|736632.4|737561.9|736561.9|34
1629298790000|2021-08-18 14:59:50|737555.9|736555.9|737559.7|736559.7|737567.2|736567.2|737548.8|736548.8|27
1629298800000|2021-08-18 15:00:00|737560|736560|737637.7|736637.7|737661|736661|737560|736560|36
1629298810000|2021-08-18 15:00:10|737631|736631|737681.9|736681.9|737684.7|736684.7|737628.7|736628.7|37
1629298820000|2021-08-18 15:00:20|737682.3|736682.3|737807.3|736807.3|737810|736810|737681.1|736681.1|33
1629298830000|2021-08-18 15:00:30|737806.6|736806.6|737820.5|736820.5|737820.5|736820.5|737796|736796|33
1629298840000|2021-08-18 15:00:40|737812.2|736812.2|737812.3|736812.3|737821.7|736821.7|737801.2|736801.2|36
1629298850000|2021-08-18 15:00:50|737766|736766|737727.3|736727.3|738245.6|736766|737724.3|736244.5|38
1629298860000|2021-08-18 15:01:00|737720.5|736720.5|738168.3|736168.3|738196.6|736726.2|737636.2|736149.7|35
1629298870000|2021-08-18 15:01:10|738160.3|736160.3|737675|736675|738160.3|736675|737650|736157.4|37
1629298880000|2021-08-18 15:01:20|737672.2|736672.2|738169.3|736169.3|738169.3|736693.7|737666.3|736161.6|34
1629298890000|2021-08-18 15:01:30|738167.2|736167.2|737801|736801|738268.9|736801|737681.7|736167.2|38
1629298900000|2021-08-18 15:01:40|737799.4|736799.4|737893.7|736893.7|737909.2|736909.2|737790.6|736790.6|40
1629298910000|2021-08-18 15:01:50|737892.7|736892.7|737900.5|736900.5|737922.3|736922.3|737884.8|736884.8|35
1629298920000|2021-08-18 15:02:00|737903|736903|737899.5|736899.5|737925.2|736925.2|737885|736885|34
1629298930000|2021-08-18 15:02:10|737899.6|736899.6|737976.4|736976.4|737976.4|736976.4|737897.6|736897.6|28
1629298940000|2021-08-18 15:02:20|737960|736960|737895.3|736895.3|737960|736960|737888.8|736888.8|38
1629298950000|2021-08-18 15:02:30|737886.2|736886.2|737877.5|736877.5|737895.2|736895.2|737871.2|736871.2|31
1629298960000|2021-08-18 15:02:40|737881.2|736881.2|737871.5|736871.5|738327.2|736881.2|737839.6|736327.2|37
1629298970000|2021-08-18 15:02:50|737866.7|736866.7|737838.8|736838.8|737878.4|736878.4|737836|736836|34
1629298980000|2021-08-18 15:03:00|737836.4|736836.4|737900.5|736900.5|737954.4|736954.4|737836.4|736836.4|40
1629298990000|2021-08-18 15:03:10|737894.5|736894.5|737890.8|736890.8|737918.2|736918.2|737866.8|736866.8|36
1629299000000|2021-08-18 15:03:20|737885.5|736885.5|737890.2|736890.2|737899.7|736899.7|737872.7|736872.7|32
1629299010000|2021-08-18 15:03:30|737888.1|736888.1|737966|736966|737966|736966|737877.4|736877.4|31
1629299020000|2021-08-18 15:03:40|737954|736954|737948.9|736948.9|737978.4|736978.4|737941.7|736941.7|30
1629299030000|2021-08-18 15:03:50|737943.3|736943.3|737860.8|736860.8|737956.7|736956.7|737860.8|736860.8|14
1629299040000|2021-08-18 15:04:00|737859.8|736859.8|737758.5|736758.5|737859.8|736859.8|737756.9|736756.9|37
1629299050000|2021-08-18 15:04:10|737756.4|736756.4|737774|736774|737796.6|736796.6|737753.6|736753.6|38
1629299060000|2021-08-18 15:04:20|737774.6|736774.6|737783.7|736783.7|737829.1|736829.1|737774.6|736774.6|39
1629299070000|2021-08-18 15:04:30|737784.8|736784.8|737800.3|736800.3|737820.5|736820.5|737780.8|736780.8|37
1629299080000|2021-08-18 15:04:40|737803.8|736803.8|737792.1|736792.1|737803.8|736803.8|737774.4|736774.4|34
1629299090000|2021-08-18 15:04:50|737791.8|736791.8|737786.7|736786.7|737814.5|736814.5|737771.8|736771.8|37
1629299100000|2021-08-18 15:05:00|737782.6|736782.6|737754.1|736754.1|737782.6|736782.6|737738|736738|40
1629299110000|2021-08-18 15:05:10|737745.7|736745.7|737725.5|736725.5|737773.8|736773.8|737719.4|736719.4|36
1629299120000|2021-08-18 15:05:20|737719.8|736719.8|737748.1|736748.1|737765|736765|737710.6|736710.6|37
1629299130000|2021-08-18 15:05:30|737750.4|736750.4|737808.8|736808.8|737812.8|736812.8|737745.7|736745.7|39
1629299140000|2021-08-18 15:05:40|737810.4|736810.4|737807|736807|737852.7|736852.7|737790.4|736790.4|37
1629299150000|2021-08-18 15:05:50|737807.8|736807.8|737821.1|736821.1|737844.6|736844.6|737800.9|736800.9|38
1629299160000|2021-08-18 15:06:00|737816.6|736816.6|737783.4|736783.4|737828.6|736828.6|737782.6|736782.6|32
1629299170000|2021-08-18 15:06:10|737783.9|736783.9|737795.4|736795.4|737796.4|736796.4|737783.9|736783.9|34
1629299180000|2021-08-18 15:06:20|737796.1|736796.1|737854.6|736854.6|737871.9|736871.9|737796.1|736796.1|35
1629299190000|2021-08-18 15:06:30|737854.5|736854.5|737824.8|736824.8|737854.5|736854.5|737803.6|736803.6|37
1629299200000|2021-08-18 15:06:40|737826.7|736826.7|737872.3|736872.3|737872.3|736872.3|737817.4|736817.4|40
1629299210000|2021-08-18 15:06:50|737866.3|736866.3|737865.7|736865.7|737879.7|736879.7|737846.3|736846.3|38
1629299220000|2021-08-18 15:07:00|737882.7|736882.7|737852.2|736852.2|737883.3|736883.3|737837.5|736837.5|38
1629299230000|2021-08-18 15:07:10|737849.8|736849.8|737833.2|736833.2|737872.5|736872.5|737827.9|736827.9|36
1629299240000|2021-08-18 15:07:20|737832.9|736832.9|737842.9|736842.9|737862.8|736862.8|737829.8|736829.8|36
1629299250000|2021-08-18 15:07:30|737839.9|736839.9|737883.6|736883.6|737883.6|736883.6|737837.2|736837.2|37
1629299260000|2021-08-18 15:07:40|737878.3|736878.3|737919.2|736919.2|737921.3|736921.3|737873.7|736873.7|38
1629299270000|2021-08-18 15:07:50|737915.3|736915.3|737864.3|736864.3|737915.3|736915.3|737847.7|736847.7|32
1629299280000|2021-08-18 15:08:00|737863.3|736863.3|738348.7|736348.7|738348.7|736874.7|737833.7|736332.1|32
1629299290000|2021-08-18 15:08:10|738344.4|736344.4|738332.7|736332.7|738355.6|736877.2|737813.4|736318.1|34
1629299300000|2021-08-18 15:08:20|738333.3|736333.3|737850|736850|738336.4|736851.9|737820.7|736327.2|32
1629299310000|2021-08-18 15:08:30|737852.1|736852.1|737833.5|736833.5|737881.5|736881.5|737800|736800|38
1629299320000|2021-08-18 15:08:40|737835.3|736835.3|737797.4|736797.4|737835.3|736835.3|737796.5|736796.5|29
1629299330000|2021-08-18 15:08:50|737798.2|736798.2|737756.7|736756.7|738246.3|736801.6|737703.1|736198.9|36
1629299340000|2021-08-18 15:09:00|737754.3|736754.3|737763|736763|737790.6|736790.6|737754.3|736754.3|38
1629299350000|2021-08-18 15:09:10|737762.1|736762.1|737751.8|736751.8|738260.4|736768.7|737751.8|736254.3|24
1629299360000|2021-08-18 15:09:20|737750.4|736750.4|737748.3|736748.3|737755.9|736755.9|737742.1|736742.1|18
1629299370000|2021-08-18 15:09:30|737748|736748|737754.7|736754.7|737763.4|736763.4|737745.3|736745.3|28
1629299380000|2021-08-18 15:09:40|737752.3|736752.3|737762.9|736762.9|737790.5|736790.5|737750.6|736750.6|35
1629299390000|2021-08-18 15:09:50|737762.1|736762.1|737782.9|736782.9|737804.9|736804.9|737762.1|736762.1|33
1629299400000|2021-08-18 15:10:00|737769.2|736769.2|737805.8|736805.8|737805.8|736805.8|737743.7|736743.7|38
1629299410000|2021-08-18 15:10:10|737799.8|736799.8|737765.1|736765.1|737809.4|736809.4|737757.1|736757.1|36
1629299420000|2021-08-18 15:10:20|737755.8|736755.8|737776.9|736776.9|737790.5|736790.5|737750.7|736750.7|28
1629299430000|2021-08-18 15:10:30|737778.7|736778.7|737784.2|736784.2|737786.5|736786.5|737753.7|736753.7|33
1629299440000|2021-08-18 15:10:40|737782.4|736782.4|737879.5|736879.5|737879.5|736879.5|737777.4|736777.4|29
1629299450000|2021-08-18 15:10:50|737876.8|736876.8|737890.6|736890.6|737899.1|736899.1|737876.8|736876.8|31
1629299460000|2021-08-18 15:11:00|737891.5|736891.5|737953|736953|738003.9|737003.9|737890.6|736890.6|35
1629299470000|2021-08-18 15:11:10|737954.9|736954.9|737954.2|736954.2|737977|736977|737950.7|736950.7|32
1629299480000|2021-08-18 15:11:20|737957.5|736957.5|737929.3|736929.3|738436.5|736958.4|737921|736432.7|37
1629299490000|2021-08-18 15:11:30|737929.1|736929.1|737907|736907|737932.8|736932.8|737901.8|736901.8|32
1629299500000|2021-08-18 15:11:40|737928.9|736928.9|737901.7|736901.7|737939|736939|737900.9|736900.9|36
1629299510000|2021-08-18 15:11:50|737901.2|736901.2|737911.1|736911.1|737924.1|736924.1|737894.6|736894.6|38
1629299520000|2021-08-18 15:12:00|737919.3|736919.3|737895.6|736895.6|737941|736941|737885.6|736885.6|37
1629299530000|2021-08-18 15:12:10|737896.4|736896.4|737905.6|736905.6|737931.1|736931.1|737896.4|736896.4|37
1629299540000|2021-08-18 15:12:20|737906.4|736906.4|738073.6|737073.6|738080.4|737080.4|737906.4|736906.4|38
1629299550000|2021-08-18 15:12:30|738068.7|737068.7|738044.5|737044.5|738085.5|737085.5|738023.7|737023.7|36
1629299560000|2021-08-18 15:12:40|738044.2|737044.2|738052.5|737052.5|738074.2|737074.2|738013.5|737013.5|36
1629299570000|2021-08-18 15:12:50|738051.4|737051.4|738048.3|737048.3|738075.8|737075.8|738040.1|737040.1|37
1629299580000|2021-08-18 15:13:00|738054.7|737054.7|738042|737042|738069.6|737069.6|738032.7|737032.7|36
1629299590000|2021-08-18 15:13:10|738042.6|737042.6|738058.3|737058.3|738065.4|737065.4|738033|737033|40
1629299600000|2021-08-18 15:13:20|738062.4|737062.4|738089.2|737089.2|738094.8|737094.8|738056.8|737056.8|33
1629299610000|2021-08-18 15:13:30|738087.2|737087.2|738134.6|737134.6|738135.6|737135.6|738084.9|737084.9|29
1629299620000|2021-08-18 15:13:40|738126.7|737126.7|738120.1|737120.1|738142.3|737142.3|738120.1|737120.1|30
1629299630000|2021-08-18 15:13:50|738120.7|737120.7|738126|737126|738129.5|737129.5|738120.7|737120.7|24
1629299640000|2021-08-18 15:14:00|738126.8|737126.8|738110.1|737110.1|738140.4|737140.4|738107.7|737107.7|27
1629299650000|2021-08-18 15:14:10|738099.7|737099.7|738127.9|737127.9|738128.4|737128.4|738097.4|737097.4|26
1629299660000|2021-08-18 15:14:20|738112.6|737112.6|738107|737107|738125.2|737125.2|738107|737107|26
1629299670000|2021-08-18 15:14:30|738104.1|737104.1|738164.5|737164.5|738177.5|737177.5|738104.1|737104.1|39
1629299680000|2021-08-18 15:14:40|738162.3|737162.3|738184.3|737184.3|738186|737186|738162.3|737162.3|28
1629299690000|2021-08-18 15:14:50|738169.3|737169.3|738169.3|737169.3|738187.3|737187.3|738168.5|737168.5|28
1629299700000|2021-08-18 15:15:00|738182.6|737182.6|738348.5|737348.5|738348.5|737348.5|738182.6|737182.6|38
1629299710000|2021-08-18 15:15:10|738340|737340|738320.3|737320.3|738341.7|737341.7|738320.3|737320.3|35
1629299720000|2021-08-18 15:15:20|738322.6|737322.6|738227.8|737227.8|738734.5|737323.7|738227.8|736727.4|37
1629299730000|2021-08-18 15:15:30|738224.6|737224.6|738276.7|737276.7|738281.4|737281.4|738222.6|737222.6|28
1629299740000|2021-08-18 15:15:40|738269.7|737269.7|738269|737269|738279.8|737279.8|738257.2|737257.2|33
1629299750000|2021-08-18 15:15:50|738268.2|737268.2|738227.6|737227.6|738731.9|737275.8|738210.5|736724.6|35
1629299760000|2021-08-18 15:16:00|738226.1|737226.1|738771.2|736771.2|738781.6|737250.1|738226.1|736765|33
1629299770000|2021-08-18 15:16:10|738769.1|736769.1|738316.5|737316.5|738821.2|737334.6|738271.6|736768.7|31
1629299780000|2021-08-18 15:16:20|738314.2|737314.2|738318.6|737318.6|738329.3|737329.3|738310.9|737310.9|29
1629299790000|2021-08-18 15:16:30|738318.9|737318.9|738308.9|737308.9|738323.1|737323.1|738306|737306|29
1629299800000|2021-08-18 15:16:40|738307.9|737307.9|738305.2|737305.2|738818.1|737319.4|738300.1|736807.6|35
1629299810000|2021-08-18 15:16:50|738302.5|737302.5|738286.7|737286.7|738302.5|737302.5|738285.8|737285.8|27
1629299820000|2021-08-18 15:17:00|738289.3|737289.3|738291.1|737291.1|738291.4|737291.4|738285.8|737285.8|21
1629299830000|2021-08-18 15:17:10|738291.2|737291.2|738283.8|737283.8|738293|737293|738281.8|737281.8|30
1629299840000|2021-08-18 15:17:20|738285.5|737285.5|738287.5|737287.5|738292.4|737292.4|738270.6|737270.6|33
1629299850000|2021-08-18 15:17:30|738284.1|737284.1|738283.8|737283.8|738793.5|737325.2|738276.3|736789.8|36
1629299860000|2021-08-18 15:17:40|738284.2|737284.2|738259|737259|738286|737286|738258.2|737258.2|35
1629299870000|2021-08-18 15:17:50|738250.4|737250.4|738232.2|737232.2|738251.6|737251.6|738225.7|737225.7|32
1629299880000|2021-08-18 15:18:00|738229.5|737229.5|738230.5|737230.5|738233.7|737233.7|738203.5|737203.5|29
1629299890000|2021-08-18 15:18:10|738233.8|737233.8|738236.4|737236.4|738236.4|737236.4|738220.2|737220.2|33
1629299900000|2021-08-18 15:18:20|738221.6|737221.6|738205.6|737205.6|738225.9|737225.9|738198.6|737198.6|32
1629299910000|2021-08-18 15:18:30|738204.1|737204.1|738212.9|737212.9|738226.9|737226.9|738191.5|737191.5|22
1629299920000|2021-08-18 15:18:40|738218.3|737218.3|738217.7|737217.7|738238|737238|738211.8|737211.8|30
1629299930000|2021-08-18 15:18:50|738216.2|737216.2|738218.7|737218.7|738232.6|737232.6|738205.9|737205.9|29
1629299940000|2021-08-18 15:19:00|738211.7|737211.7|738129.4|737129.4|738658.8|737232.9|738127.2|736658.6|37
1629299950000|2021-08-18 15:19:10|738129.3|737129.3|738123|737123|738636.6|737132.7|738110.3|736635.1|35
1629299960000|2021-08-18 15:19:20|738120.8|737120.8|738154.4|737154.4|738628.1|737154.4|738107|736611.1|29
1629299970000|2021-08-18 15:19:30|738153.3|737153.3|738158.8|737158.8|738622.8|737158.8|738111.5|736622.7|38
1629299980000|2021-08-18 15:19:40|738190.5|737190.5|738251|737251|738252.7|737252.7|738190.5|737190.5|36
1629299990000|2021-08-18 15:19:50|738242.2|737242.2|738231.1|737231.1|738248.9|737248.9|738220|737220|31
1629300000000|2021-08-18 15:20:00|738226.3|737226.3|738244.3|737244.3|738250.1|737250.1|738226.3|737226.3|26
1629300010000|2021-08-18 15:20:10|738244.1|737244.1|738235.3|737235.3|738261.4|737261.4|738219.1|737219.1|31
1629300020000|2021-08-18 15:20:20|738234.1|737234.1|738228.9|737228.9|738249.4|737249.4|738205.6|737205.6|29
1629300030000|2021-08-18 15:20:30|738234.5|737234.5|738241.4|737241.4|738737.8|737251.6|738232.6|736737.3|21
1629300040000|2021-08-18 15:20:40|738243.9|737243.9|738244.7|737244.7|738252.6|737252.6|738240.3|737240.3|19
1629300050000|2021-08-18 15:20:50|738246.7|737246.7|738227.8|737227.8|738735|737247.9|738225|736735|22
1629300060000|2021-08-18 15:21:00|738229.8|737229.8|738666.9|736666.9|738695.2|737233.6|738187|736666.9|28
1629300070000|2021-08-18 15:21:10|738668.6|736668.6|738171.4|737171.4|738668.6|737178.6|738155.3|736664.5|28
1629300080000|2021-08-18 15:21:20|738165.8|737165.8|738165.2|737165.2|738187.3|737187.3|738161.2|737161.2|25
1629300090000|2021-08-18 15:21:30|738174.9|737174.9|738171|737171|738175.7|737175.7|738164.9|737164.9|26
1629300100000|2021-08-18 15:21:40|738167.8|737167.8|738136.8|737136.8|738647.5|737172.2|738136.8|736631.5|27
1629300110000|2021-08-18 15:21:50|738130.5|737130.5|738153.3|737153.3|738652.5|737154.2|738130.5|736645.4|31
1629300120000|2021-08-18 15:22:00|738159.8|737159.8|738193.5|737193.5|738665.3|737209.2|738158.1|736661.1|35
1629300130000|2021-08-18 15:22:10|738190.8|737190.8|738159.2|737159.2|738647|737190.8|738156.3|736647|36
1629300140000|2021-08-18 15:22:20|738158.9|737158.9|738660.5|736660.5|738663.1|737183.8|738154.8|736660.5|24
1629300150000|2021-08-18 15:22:30|738653.1|736653.1|738207.8|737207.8|738680.1|737207.8|738165.8|736653.1|22
1629300160000|2021-08-18 15:22:40|738708.4|736708.4|738237.6|737237.6|738738.6|737255.5|738205.5|736708.4|27
1629300170000|2021-08-18 15:22:50|738236.9|737236.9|738220.6|737220.6|738718.7|737236.9|738215.1|736718.7|25
1629300180000|2021-08-18 15:23:00|738219.7|737219.7|738226|737226|738728.4|737232|738212.6|736728.4|26
1629300190000|2021-08-18 15:23:10|738233.1|737233.1|738233.1|737233.1|738746.9|737236.2|738220.9|736720.4|23
1629300200000|2021-08-18 15:23:20|738232.4|737232.4|738232.5|737232.5|738239.6|737239.6|738214.6|737214.6|31
1629300210000|2021-08-18 15:23:30|738230.7|737230.7|738234.8|737234.8|738249.3|737249.3|738227.8|737227.8|25
1629300220000|2021-08-18 15:23:40|738236|737236|738224|737224|738236|737236|738223.2|737223.2|22
1629300230000|2021-08-18 15:23:50|738223.4|737223.4|738224.2|737224.2|738247|737247|738223.4|737223.4|10
1629300240000|2021-08-18 15:24:00|738231.7|737231.7|738225.4|737225.4|738231.7|737231.7|738224.9|737224.9|26
1629300250000|2021-08-18 15:24:10|738224.9|737224.9|738288.2|737288.2|738327.7|737327.7|738223.8|737223.8|31
1629300260000|2021-08-18 15:24:20|738267.8|737267.8|738260.8|737260.8|738775.5|737273.9|738255.2|736752.5|25
1629300270000|2021-08-18 15:24:30|738260.7|737260.7|738255.6|737255.6|738769|737285.2|738244.5|736754.1|28
1629300280000|2021-08-18 15:24:40|738254.4|737254.4|738249.8|737249.8|738748.6|737261.7|738241.1|736744.9|23
1629300290000|2021-08-18 15:24:50|738249.9|737249.9|738215.6|737215.6|738750.1|737259.1|738215.6|736711|23
1629300300000|2021-08-18 15:25:00|738220.1|737220.1|738223.4|737223.4|738247.2|737247.2|738214.3|737214.3|30
1629300310000|2021-08-18 15:25:10|738222.6|737222.6|738729|736729|738736.6|737222.6|738222.6|736719.1|26
1629300320000|2021-08-18 15:25:20|738729.6|736729.6|738237.5|737237.5|738735.7|737250.4|738220.3|736723|36
1629300330000|2021-08-18 15:25:30|738238.3|737238.3|738225.3|737225.3|738751.8|737258.8|738201.3|736705.3|36
1629300340000|2021-08-18 15:25:40|738218.2|737218.2|738201.1|737201.1|738223.5|737223.5|738200.3|737200.3|29
1629300350000|2021-08-18 15:25:50|738201.2|737201.2|738212.8|737212.8|738229.5|737229.5|738199.8|737199.8|35
1629300360000|2021-08-18 15:26:00|738213.4|737213.4|738687.3|736687.3|738701.7|737213.6|738183.7|736687.3|31
1629300370000|2021-08-18 15:26:10|738179.1|737179.1|738193.1|737193.1|738201.7|737201.7|738169.2|737169.2|25
1629300380000|2021-08-18 15:26:20|738162.6|737162.6|738175.7|737175.7|738701.4|737194.6|738155.6|736673.8|34
1629300390000|2021-08-18 15:26:30|738181.7|737181.7|738366.9|737366.9|738853.9|737366.9|738176.3|736708.7|34
1629300400000|2021-08-18 15:26:40|738380.4|737380.4|738387.1|737387.1|738396.9|737396.9|738380.4|737380.4|28
1629300410000|2021-08-18 15:26:50|738390.1|737390.1|738351.9|737351.9|738867.8|737390.1|738343.2|736867.8|37
1629300420000|2021-08-18 15:27:00|738350.1|737350.1|738319.2|737319.2|738840|737350.1|738308.5|736814.8|39
1629300430000|2021-08-18 15:27:10|738333.6|737333.6|738325.6|737325.6|738340|737340|738323.2|737323.2|34
1629300440000|2021-08-18 15:27:20|738324.6|737324.6|738490.8|737490.8|738814.9|737490.8|738303.6|736809.3|33
1629300450000|2021-08-18 15:27:30|738501.1|737501.1|738925|736925|738941.4|737504.9|738470.4|736925|28
1629300460000|2021-08-18 15:27:40|738934.8|736934.8|738435.9|737435.9|738973.8|737503.5|738429.5|736933.1|40
1629300470000|2021-08-18 15:27:50|738451.4|737451.4|738959.3|736959.3|738987.5|737486.1|738441|736955|39
1629300480000|2021-08-18 15:28:00|738960.1|736960.1|738494.7|737494.7|738978.5|737506|738461.2|736959.1|31
1629300490000|2021-08-18 15:28:10|738495.4|737495.4|738502.8|737502.8|738522.6|737522.6|738494.3|737494.3|35
1629300500000|2021-08-18 15:28:20|738502.3|737502.3|738472|737472|738966.8|737508.8|738456.8|736966.8|38
1629300510000|2021-08-18 15:28:30|738472.2|737472.2|738401.8|737401.8|738474.1|737474.1|738384.9|737384.9|33
1629300520000|2021-08-18 15:28:40|738398.6|737398.6|738373.9|737373.9|738876|737398.6|738366.6|736865.5|36
1629300530000|2021-08-18 15:28:50|738370.6|737370.6|738319.8|737319.8|738376.5|737376.5|738305.1|737305.1|37
1629300540000|2021-08-18 15:29:00|738321.8|737321.8|738356.5|737356.5|738841.6|737378.5|738317.2|736841.6|40
1629300550000|2021-08-18 15:29:10|738347.2|737347.2|738324.4|737324.4|738826|737357|738312.5|736822.4|38
1629300560000|2021-08-18 15:29:20|738318.3|737318.3|738323.8|737323.8|738331.7|737331.7|738272|737272|35
1629300570000|2021-08-18 15:29:30|738324.6|737324.6|738325.7|737325.7|738332.5|737332.5|738313.5|737313.5|32
1629300580000|2021-08-18 15:29:40|738324.6|737324.6|738327.1|737327.1|738327.1|737327.1|738309.5|737309.5|35
1629300590000|2021-08-18 15:29:50|738325.1|737325.1|738303.2|737303.2|738327.6|737327.6|738297.5|737297.5|29
1629300600000|2021-08-18 15:30:00|738294.6|737294.6|738290.1|737290.1|738303|737303|738264.5|737264.5|37
1629300610000|2021-08-18 15:30:10|738295.9|737295.9|738392.1|737392.1|738414.5|737414.5|738292.6|737292.6|40
1629300620000|2021-08-18 15:30:20|738392.4|737392.4|738451.5|737451.5|738891|737455.4|738390.5|736891|38
1629300630000|2021-08-18 15:30:30|738465.3|737465.3|738407.9|737407.9|738938.5|737465.6|738398.2|736906|37
1629300640000|2021-08-18 15:30:40|738413.2|737413.2|738406.5|737406.5|738425.3|737425.3|738387.6|737387.6|36
1629300650000|2021-08-18 15:30:50|738416.5|737416.5|738370.8|737370.8|738425.6|737425.6|738370.4|737370.4|36
1629300660000|2021-08-18 15:31:00|738371|737371|738468.8|737468.8|738950.5|737468.8|738371|736900.3|39
1629300670000|2021-08-18 15:31:10|738456.7|737456.7|738435.5|737435.5|738496|737496|738416.8|737416.8|33
1629300680000|2021-08-18 15:31:20|738444.9|737444.9|738420.1|737420.1|738444.9|737444.9|738419|737419|25
1629300690000|2021-08-18 15:31:30|738423.8|737423.8|738424.2|737424.2|738424.4|737424.4|738418.5|737418.5|13
1629300700000|2021-08-18 15:31:40|738424.9|737424.9|738427.8|737427.8|738432.5|737432.5|738419|737419|16
1629300710000|2021-08-18 15:31:50|738423|737423|738459.9|737459.9|738470.1|737470.1|738419.9|737419.9|27
1629300720000|2021-08-18 15:32:00|738461|737461|738473.3|737473.3|738983.3|737492.5|738461|736976.2|30
1629300730000|2021-08-18 15:32:10|738466.1|737466.1|738477.3|737477.3|738477.3|737477.3|738466.1|737466.1|26
1629300740000|2021-08-18 15:32:20|738476.8|737476.8|738478|737478|738481.3|737481.3|738473.4|737473.4|22
1629300750000|2021-08-18 15:32:30|738478.8|737478.8|738482.5|737482.5|738493.6|737493.6|738478.8|737478.8|21
1629300760000|2021-08-18 15:32:40|738483.4|737483.4|738492.2|737492.2|738494.4|737494.4|738479.3|737479.3|28
1629300770000|2021-08-18 15:32:50|738480.4|737480.4|738494.4|737494.4|738999.2|737515.1|738479.9|736999.2|26
1629300780000|2021-08-18 15:33:00|738497|737497|738500|737500|738505.2|737505.2|738496.4|737496.4|23
1629300790000|2021-08-18 15:33:10|738503|737503|738499.9|737499.9|738503|737503|738498.8|737498.8|21
1629300800000|2021-08-18 15:33:20|738500.9|737500.9|738485|737485|738503.8|737503.8|738484.9|737484.9|22
1629300810000|2021-08-18 15:33:30|738487.9|737487.9|738487.7|737487.7|738493|737493|738481.8|737481.8|23
1629300820000|2021-08-18 15:33:40|738482.9|737482.9|738528.7|737528.7|738540.1|737540.1|738462.9|737462.9|26
1629300830000|2021-08-18 15:33:50|738533|737533|738615|737615|738647.9|737647.9|738487.5|737487.5|34
1629300840000|2021-08-18 15:34:00|738621|737621|738585.8|737585.8|739121.6|737632.4|738582.4|737121.6|37
1629300850000|2021-08-18 15:34:10|738580.1|737580.1|738612.8|737612.8|738612.8|737612.8|738571.4|737571.4|34
1629300860000|2021-08-18 15:34:20|738607.3|737607.3|738635.3|737635.3|738641.8|737641.8|738598.9|737598.9|38
1629300870000|2021-08-18 15:34:30|738677|737677|738770|737770|739214.2|737773.9|738677|737214.2|36
1629300880000|2021-08-18 15:34:40|738761.6|737761.6|738771.1|737771.1|738779|737779|738755.5|737755.5|29
1629300890000|2021-08-18 15:34:50|738773|737773|738623.1|737623.1|738774.2|737774.2|738618.5|737618.5|27
1629300900000|2021-08-18 15:35:00|738622.1|737622.1|738557.1|737557.1|738635|737635|738542.8|737542.8|38
1629300910000|2021-08-18 15:35:10|738547.5|737547.5|738588.9|737588.9|738599.7|737599.7|738546|737546|30
1629300920000|2021-08-18 15:35:20|738587.2|737587.2|738543.1|737543.1|738593.9|737593.9|738543.1|737543.1|29
1629300930000|2021-08-18 15:35:30|738541.8|737541.8|738613.9|737613.9|739053.5|737643.2|738536.6|737053.5|35
1629300940000|2021-08-18 15:35:40|738613|737613|738595.9|737595.9|738625|737625|738583.3|737583.3|30
1629300950000|2021-08-18 15:35:50|738593.9|737593.9|738615.1|737615.1|738635.4|737635.4|738593.6|737593.6|32
1629300960000|2021-08-18 15:36:00|738612.4|737612.4|738598.1|737598.1|738637.2|737637.2|738598.1|737598.1|35
1629300970000|2021-08-18 15:36:10|738619.3|737619.3|738610.5|737610.5|738621.5|737621.5|738609.2|737609.2|31
1629300980000|2021-08-18 15:36:20|738612|737612|738624.7|737624.7|738627.4|737627.4|738581|737581|30
1629300990000|2021-08-18 15:36:30|738626|737626|738599.3|737599.3|738633.8|737633.8|738599.3|737599.3|25
1629301000000|2021-08-18 15:36:40|738600.5|737600.5|738599.8|737599.8|738605.6|737605.6|738593.8|737593.8|27
1629301010000|2021-08-18 15:36:50|738599.1|737599.1|738606.7|737606.7|738606.7|737606.7|738597.8|737597.8|20
1629301020000|2021-08-18 15:37:00|738609.5|737609.5|738645|737645|739140.8|737660.4|738609.5|737140.8|23
1629301030000|2021-08-18 15:37:10|738641.4|737641.4|738629.4|737629.4|738645|737645|738619|737619|20
1629301040000|2021-08-18 15:37:20|738625.6|737625.6|738645.9|737645.9|738647.5|737647.5|738586|737586|31
1629301050000|2021-08-18 15:37:30|738635.6|737635.6|738611.9|737611.9|738647.8|737647.8|738610.1|737610.1|18
1629301060000|2021-08-18 15:37:40|738599.7|737599.7|738633.7|737633.7|738647.4|737647.4|738596.5|737596.5|27
1629301070000|2021-08-18 15:37:50|738642.7|737642.7|738630.1|737630.1|738650.6|737650.6|738630.1|737630.1|30
1629301080000|2021-08-18 15:38:00|738623.8|737623.8|738608.8|737608.8|738635.9|737635.9|738599|737599|26
1629301090000|2021-08-18 15:38:10|738624.7|737624.7|738625.3|737625.3|738647.5|737647.5|738594|737594|31
1629301100000|2021-08-18 15:38:20|738632.7|737632.7|738612.5|737612.5|738650.7|737650.7|738608.5|737608.5|32
1629301110000|2021-08-18 15:38:30|738613.5|737613.5|738588.2|737588.2|738629.5|737629.5|738588.2|737588.2|28
1629301120000|2021-08-18 15:38:40|738590.4|737590.4|738602.8|737602.8|738622.8|737622.8|738585|737585|30
1629301130000|2021-08-18 15:38:50|738603.2|737603.2|738591.4|737591.4|738632.2|737632.2|738591.4|737591.4|28
1629301140000|2021-08-18 15:39:00|738593.3|737593.3|738591.4|737591.4|738607.7|737607.7|738584.8|737584.8|38
1629301150000|2021-08-18 15:39:10|738589.2|737589.2|738593.1|737593.1|738595|737595|738583|737583|28
1629301160000|2021-08-18 15:39:20|738577.5|737577.5|738479.4|737479.4|738592.9|737592.9|738478.9|737478.9|30
1629301170000|2021-08-18 15:39:30|738479.2|737479.2|738652.6|737652.6|739143.3|737652.6|738462.6|737143.3|35
1629301180000|2021-08-18 15:39:40|738656.1|737656.1|738658.9|737658.9|739159.5|737671.5|738651.5|737159.5|40
1629301190000|2021-08-18 15:39:50|738663|737663|738702.5|737702.5|739192.2|737703.5|738653.6|737192.2|38
1629301200000|2021-08-18 15:40:00|738695.7|737695.7|738696.2|737696.2|739182.1|737706.4|738675.8|737182.1|37
1629301210000|2021-08-18 15:40:10|738702.8|737702.8|738673.2|737673.2|738711.3|737711.3|738668.3|737668.3|36
1629301220000|2021-08-18 15:40:20|738671.6|737671.6|738685.7|737685.7|738698.7|737698.7|738669.8|737669.8|32
1629301230000|2021-08-18 15:40:30|738689.1|737689.1|738678.2|737678.2|738689.4|737689.4|738675.1|737675.1|35
1629301240000|2021-08-18 15:40:40|738686|737686|738745|737745|738745|737745|738677.3|737677.3|31
1629301250000|2021-08-18 15:40:50|738735.9|737735.9|738730.1|737730.1|738743.4|737743.4|738728.7|737728.7|31
1629301260000|2021-08-18 15:41:00|738737.8|737737.8|738738.1|737738.1|738750.2|737750.2|738732|737732|31
1629301270000|2021-08-18 15:41:10|738745.7|737745.7|738740.3|737740.3|738746.7|737746.7|738739|737739|21
1629301280000|2021-08-18 15:41:20|738740.6|737740.6|738766.6|737766.6|738770.3|737770.3|738740.6|737740.6|24
1629301290000|2021-08-18 15:41:30|738767.3|737767.3|738756.9|737756.9|738767.6|737767.6|738756.5|737756.5|23
1629301300000|2021-08-18 15:41:40|738759|737759|738774.2|737774.2|738776.7|737776.7|738759|737759|26
1629301310000|2021-08-18 15:41:50|738773.7|737773.7|738775.8|737775.8|738783|737783|738773.7|737773.7|22
1629301320000|2021-08-18 15:42:00|738768.3|737768.3|738885.1|737885.1|738885.1|737885.1|738768.3|737768.3|29
1629301330000|2021-08-18 15:42:10|738880.3|737880.3|738970.8|737970.8|738982.5|737982.5|738880.3|737880.3|35
1629301340000|2021-08-18 15:42:20|738969.7|737969.7|738967.8|737967.8|738974.6|737974.6|738961.5|737961.5|38
1629301350000|2021-08-18 15:42:30|738968.1|737968.1|738962.1|737962.1|739465.6|737974.5|738925.2|737435.8|31
1629301360000|2021-08-18 15:42:40|738939.9|737939.9|738867|737867|739382.7|737948|738842.5|737354.1|35
1629301370000|2021-08-18 15:42:50|738867.8|737867.8|738832.7|737832.7|739338.8|737878|738819.5|737338.8|36
1629301380000|2021-08-18 15:43:00|738854.8|737854.8|738776.4|737776.4|738871.3|737871.3|738764.1|737764.1|37
1629301390000|2021-08-18 15:43:10|738822.1|737822.1|738796.2|737796.2|739321.3|737822.1|738791.5|737321.3|30
1629301400000|2021-08-18 15:43:20|738797.3|737797.3|738775.2|737775.2|739269.7|737797.3|738768.8|737269.7|29
1629301410000|2021-08-18 15:43:30|738776.4|737776.4|738775.4|737775.4|738776.6|737776.6|738769.6|737769.6|18
1629301420000|2021-08-18 15:43:40|738774.5|737774.5|738795.6|737795.6|738800|737800|738772.5|737772.5|24
1629301430000|2021-08-18 15:43:50|738794.5|737794.5|738785|737785|738805.5|737805.5|738779.3|737779.3|25
1629301440000|2021-08-18 15:44:00|738796.7|737796.7|738813.4|737813.4|738832.1|737832.1|738781.9|737781.9|32
1629301450000|2021-08-18 15:44:10|738816.3|737816.3|738824.8|737824.8|739330.8|737826.3|738816.3|737330.8|27
1629301460000|2021-08-18 15:44:20|738821.4|737821.4|738813.2|737813.2|739331.1|737843|738804.6|737323.3|38
1629301470000|2021-08-18 15:44:30|738809.7|737809.7|738914.8|737914.8|739391.8|737918.4|738800|737358.3|36
1629301480000|2021-08-18 15:44:40|738913.6|737913.6|738883.7|737883.7|739375.1|737921|738872|737375.1|37
1629301490000|2021-08-18 15:44:50|739398|737398|739397.8|737397.8|739398|737930.9|738881.1|737397.8|39
1629301500000|2021-08-18 15:45:00|739400|737400|738921.6|737921.6|739445.1|737960.2|738851.3|737377.6|31
1629301510000|2021-08-18 15:45:10|738922.6|737922.6|738930.8|737930.8|738935.3|737935.3|738911.7|737911.7|28
1629301520000|2021-08-18 15:45:20|738925.9|737925.9|738968.4|737968.4|739466.6|737968.4|738908.5|737446.1|28
1629301530000|2021-08-18 15:45:30|738973.3|737973.3|738969.1|737969.1|739478.7|737973.3|738950.1|737442.7|28
1629301540000|2021-08-18 15:45:40|738966.9|737966.9|738931.1|737931.1|738989.5|737989.5|738907.3|737907.3|32
1629301550000|2021-08-18 15:45:50|738906|737906|738898.3|737898.3|738914.5|737914.5|738883.5|737883.5|28
1629301560000|2021-08-18 15:46:00|739411.5|737411.5|739395.6|737395.6|739450.9|737918.5|738907.9|737386.5|23
1629301570000|2021-08-18 15:46:10|739408.7|737408.7|739305.4|737305.4|739409.5|737874.4|738801.2|737295.8|40
1629301580000|2021-08-18 15:46:20|739311.5|737311.5|739103.3|737103.3|739333.9|737811|738666.9|737073.2|36
1629301590000|2021-08-18 15:46:30|739122.7|737122.7|738517.5|737517.5|739122.7|737565.5|738517.5|737020.6|38
1629301600000|2021-08-18 15:46:40|738509.6|737509.6|738522.5|737522.5|739046.7|737531|738483.9|737042.2|34
1629301610000|2021-08-18 15:46:50|738517.2|737517.2|738476.4|737476.4|738521.8|737521.8|738471|737471|25
1629301620000|2021-08-18 15:47:00|738481|737481|738438.6|737438.6|738959.5|737488|738425.6|736925.4|27
1629301630000|2021-08-18 15:47:10|738440.1|737440.1|738434.6|737434.6|738476.3|737476.3|738432.5|737432.5|13
1629301640000|2021-08-18 15:47:20|738431.7|737431.7|738416.5|737416.5|738927.3|737469.2|738415.4|736927.3|23
1629301650000|2021-08-18 15:47:30|738424.2|737424.2|738439.4|737439.4|738452.7|737452.7|738395.9|737395.9|25
1629301660000|2021-08-18 15:47:40|738439.1|737439.1|739097.4|737097.4|739127.7|737631.7|738434.2|737078|33
1629301670000|2021-08-18 15:47:50|739102.2|737102.2|738587.9|737587.9|739102.8|737598.3|738583.3|737087|30
1629301680000|2021-08-18 15:48:00|738589.1|737589.1|739128.1|737128.1|739196.4|737592|738586.9|737091.5|32
1629301690000|2021-08-18 15:48:10|739151.1|737151.1|739175.3|737175.3|739175.3|737175.3|739133.6|737133.6|36
1629301700000|2021-08-18 15:48:20|739195.3|737195.3|739170.8|737170.8|739211.3|737675.7|738675.7|737146.9|29
1629301710000|2021-08-18 15:48:30|739183.2|737183.2|739166.6|737166.6|739183.2|737656.8|738654.1|737148.5|33
1629301720000|2021-08-18 15:48:40|739156.6|737156.6|739149.5|737149.5|739198|737198|739143.8|737143.8|26
1629301730000|2021-08-18 15:48:50|739150.8|737150.8|739178.2|737178.2|739202|737202|739135|737135|17
1629301740000|2021-08-18 15:49:00|739169.3|737169.3|739171.7|737171.7|739242|737242|739150.8|737150.8|31
1629301750000|2021-08-18 15:49:10|739166.7|737166.7|739157|737157|739190.3|737190.3|739146.8|737146.8|29
1629301760000|2021-08-18 15:49:20|739208.4|737208.4|739168.8|737168.8|739224.5|737224.5|739155|737155|35
1629301770000|2021-08-18 15:49:30|739174.8|737174.8|739209.7|737209.7|739237.7|737237.7|739146.9|737146.9|31
1629301780000|2021-08-18 15:49:40|739211.7|737211.7|739200.5|737200.5|739217.4|737217.4|739175.8|737175.8|35
1629301790000|2021-08-18 15:49:50|739189|737189|739205.9|737205.9|739219.2|737219.2|739179|737179|35
1629301800000|2021-08-18 15:50:00|739209.7|737209.7|739188.5|737188.5|739210.5|737210.5|739186.7|737186.7|35
1629301810000|2021-08-18 15:50:10|739197.6|737197.6|739181.5|737181.5|739207.1|737207.1|739180.9|737180.9|33
1629301820000|2021-08-18 15:50:20|739193.5|737193.5|739183.2|737183.2|739208.1|737208.1|739183.2|737183.2|28
1629301830000|2021-08-18 15:50:30|739182.5|737182.5|739226.5|737226.5|739238.4|737238.4|739170.1|737170.1|29
1629301840000|2021-08-18 15:50:40|739214.7|737214.7|739220.3|737220.3|739231.5|737231.5|739203.4|737203.4|29
1629301850000|2021-08-18 15:50:50|739214.9|737214.9|739202.6|737202.6|739234.9|737234.9|739190.7|737190.7|32
1629301860000|2021-08-18 15:51:00|739205.7|737205.7|739197|737197|739213.2|737725.7|738709.1|737166.6|34
1629301870000|2021-08-18 15:51:10|739219.6|737219.6|739149.8|737149.8|739219.6|737219.6|739141.2|737141.2|31
1629301880000|2021-08-18 15:51:20|739161.4|737161.4|739145.3|737145.3|739161.4|737161.4|739128.2|737128.2|31
1629301890000|2021-08-18 15:51:30|739147.8|737147.8|739205.3|737205.3|739206.8|737650.7|738633.8|737118.1|33
1629301900000|2021-08-18 15:51:40|739204.6|737204.6|739183.9|737183.9|739220.6|737726.6|738702.2|737179.4|31
1629301910000|2021-08-18 15:51:50|739186.1|737186.1|738722.3|737722.3|739222.5|737760.8|738722.3|737178|31
1629301920000|2021-08-18 15:52:00|738717.8|737717.8|739172.9|737172.9|739213.1|737722.2|738700.9|737144.3|35
1629301930000|2021-08-18 15:52:10|739153.3|737153.3|739137|737137|739171.7|737171.7|739122.2|737122.2|33
1629301940000|2021-08-18 15:52:20|739151.9|737151.9|739137.1|737137.1|739159.4|737159.4|739130.3|737130.3|34
1629301950000|2021-08-18 15:52:30|739133.1|737133.1|739107.9|737107.9|739149.3|737621.1|738610.9|737107.3|29
1629301960000|2021-08-18 15:52:40|739097.6|737097.6|739231.1|737231.1|739251.8|737785.7|738598.5|737097.6|33
1629301970000|2021-08-18 15:52:50|738714.5|737714.5|738751|737751|739253|737755.3|738714.5|737223.4|31
1629301980000|2021-08-18 15:53:00|738748.1|737748.1|739256.6|737256.6|739258.2|737755.7|738743.9|737252.8|31
1629301990000|2021-08-18 15:53:10|739253.7|737253.7|738741|737741|739257.6|737749.4|738732.5|737250.5|21
1629302000000|2021-08-18 15:53:20|738739.7|737739.7|739184|737184|739194.8|737739.7|738683|737163.9|32
1629302010000|2021-08-18 15:53:30|739182.2|737182.2|739191.1|737191.1|739249.5|737757.3|738662.5|737159.5|33
1629302020000|2021-08-18 15:53:40|739189.8|737189.8|739160.1|737160.1|739202.8|737682.8|738663|737160.1|34
1629302030000|2021-08-18 15:53:50|739159.2|737159.2|739128.8|737128.8|739159.2|737645.4|738635.4|737117.7|34
1629302040000|2021-08-18 15:54:00|739129.6|737129.6|739138.6|737138.6|739152.1|737152.1|739124.5|737124.5|35
1629302050000|2021-08-18 15:54:10|739139.8|737139.8|739151.6|737151.6|739152.8|737670.4|738652|737137.7|22
1629302060000|2021-08-18 15:54:20|739151.4|737151.4|739115.7|737115.7|739157.1|737651.5|738631.1|737115.7|33
1629302070000|2021-08-18 15:54:30|739117.4|737117.4|739124.4|737124.4|739144|737644.4|738623.1|737108.8|31
1629302080000|2021-08-18 15:54:40|739124.8|737124.8|738652.1|737652.1|739170.1|737653.3|738644|737124.4|23
1629302090000|2021-08-18 15:54:50|738647.2|737647.2|738655.4|737655.4|738665.5|737665.5|738647.2|737647.2|26
1629302100000|2021-08-18 15:55:00|738649.4|737649.4|738685.8|737685.8|739167.9|737689.2|738649.4|737165.7|31
1629302110000|2021-08-18 15:55:10|738677.2|737677.2|738674.2|737674.2|738699.9|737699.9|738666.5|737666.5|30
1629302120000|2021-08-18 15:55:20|738675.5|737675.5|738667.9|737667.9|738689.2|737689.2|738662.3|737662.3|25
1629302130000|2021-08-18 15:55:30|738668.5|737668.5|738748|737748|739253.8|737756.6|738668.5|737227.3|27
1629302140000|2021-08-18 15:55:40|738747.9|737747.9|738745.1|737745.1|739281.3|737775.2|738741.3|737234.1|30
1629302150000|2021-08-18 15:55:50|738743.5|737743.5|738749.4|737749.4|739249.8|737783.8|738741.2|737242.4|38
1629302160000|2021-08-18 15:56:00|738750.9|737750.9|739216.9|737216.9|739250.6|737762.4|738745.5|737216.9|22
1629302170000|2021-08-18 15:56:10|739240.9|737240.9|738756|737756|739253.5|737759.9|738735.4|737229.4|30
1629302180000|2021-08-18 15:56:20|738752.3|737752.3|738739.4|737739.4|738752.3|737752.3|738737.7|737737.7|23
1629302190000|2021-08-18 15:56:30|738739|737739|738750.7|737750.7|739282.5|737783.2|738739|737244.3|32
1629302200000|2021-08-18 15:56:40|738755.5|737755.5|739265.8|737265.8|739265.8|737786.8|738751.9|737265.8|35
1629302210000|2021-08-18 15:56:50|739266.1|737266.1|739267.2|737267.2|739280.7|737779.3|738761.3|737257.1|33
1629302220000|2021-08-18 15:57:00|739267.3|737267.3|739284.6|737284.6|739284.6|737284.6|739255.4|737255.4|27
1629302230000|2021-08-18 15:57:10|739280.7|737280.7|739283.4|737283.4|739288|737288|739259.1|737259.1|25
1629302240000|2021-08-18 15:57:20|739284.6|737284.6|739258|737258|739284.6|737284.6|739256.4|737256.4|35
1629302250000|2021-08-18 15:57:30|739258.4|737258.4|738762.2|737762.2|739271.1|737763.4|738738.5|737231.9|28
1629302260000|2021-08-18 15:57:40|738738.8|737738.8|739226|737226|739256.7|737765.1|738737.3|737222.5|21
1629302270000|2021-08-18 15:57:50|739225.2|737225.2|738720.9|737720.9|739246.6|737749.2|738720.5|737218.1|24
1629302280000|2021-08-18 15:58:00|738722|737722|738688.8|737688.8|739245.2|737751.8|738674.5|737199.8|35
1629302290000|2021-08-18 15:58:10|738703.5|737703.5|738686.9|737686.9|738703.5|737703.5|738668.2|737668.2|22
1629302300000|2021-08-18 15:58:20|738675.8|737675.8|739220.1|737220.1|739221.2|737727.5|738674.3|737204.9|33
1629302310000|2021-08-18 15:58:30|739212.8|737212.8|739217.2|737217.2|739241|737718.1|738683.1|737193.8|35
1629302320000|2021-08-18 15:58:40|739235.2|737235.2|739240|737240|739240|737240|739213.9|737213.9|15
1629302330000|2021-08-18 15:58:50|739237.9|737237.9|738770.5|737770.5|739301.6|737801.7|738768.8|737214|32
1629302340000|2021-08-18 15:59:00|738769.9|737769.9|739277.4|737277.4|739306|737794.8|738769.2|737275.1|33
1629302350000|2021-08-18 15:59:10|739278.1|737278.1|739295.5|737295.5|739297.2|737297.2|739276.7|737276.7|21
1629302360000|2021-08-18 15:59:20|739312.9|737312.9|739276.1|737276.1|739312.9|737312.9|739276.1|737276.1|27
1629302370000|2021-08-18 15:59:30|739280.3|737280.3|739268.2|737268.2|739294.9|737773.2|738765|737264.9|35
1629302380000|2021-08-18 15:59:40|739270.5|737270.5|739286.7|737286.7|739307|737307|739266.6|737266.6|33
1629302390000|2021-08-18 15:59:50|739290.7|737290.7|739287.7|737287.7|739290.8|737290.8|739259.5|737259.5|32
1629302400000|2021-08-18 16:00:00|738786.6|737786.6|739187.3|737187.3|739243.9|737786.6|738671.2|737187.3|36
1629302410000|2021-08-18 16:00:10|738684.1|737684.1|738679.8|737679.8|739189.7|737704.5|738670.5|737174.8|30
1629302420000|2021-08-18 16:00:20|738679|737679|738655.1|737655.1|738683.5|737683.5|738648.8|737648.8|31
1629302430000|2021-08-18 16:00:30|738652.8|737652.8|738676.5|737676.5|738719.1|737719.1|738647.1|737647.1|33
1629302440000|2021-08-18 16:00:40|738683|737683|738669.4|737669.4|738688.8|737688.8|738662.2|737662.2|13
1629302450000|2021-08-18 16:00:50|738673.2|737673.2|738662.4|737662.4|738678.8|737678.8|738660.9|737660.9|23
1629302460000|2021-08-18 16:01:00|738662.2|737662.2|738664.9|737664.9|738667.1|737667.1|738659.9|737659.9|16
1629302470000|2021-08-18 16:01:10|738665.2|737665.2|738680.3|737680.3|738680.3|737680.3|738662|737662|18
1629302480000|2021-08-18 16:01:20|738665.4|737665.4|738692.7|737692.7|739210.5|737711.5|738665.4|737210.5|17
1629302490000|2021-08-18 16:01:30|738699.7|737699.7|738689.1|737689.1|738715.9|737715.9|738685.9|737685.9|21
1629302500000|2021-08-18 16:01:40|738692.4|737692.4|738684.8|737684.8|738695.1|737695.1|738684.1|737684.1|21
1629302510000|2021-08-18 16:01:50|738687.9|737687.9|738698.2|737698.2|738718.1|737718.1|738687.7|737687.7|22
1629302520000|2021-08-18 16:02:00|738697.4|737697.4|738714|737714|738725.1|737725.1|738689.4|737689.4|23
1629302530000|2021-08-18 16:02:10|738679.4|737679.4|738720.6|737720.6|739264.5|737801.4|738679.4|737219.8|29
1629302540000|2021-08-18 16:02:20|738718.8|737718.8|738686|737686|739210.3|737728.4|738673.2|737181.8|33
1629302550000|2021-08-18 16:02:30|738692.4|737692.4|738686.3|737686.3|738694.9|737694.9|738678.5|737678.5|24
1629302560000|2021-08-18 16:02:40|738685.4|737685.4|738696.8|737696.8|738698.2|737698.2|738685.4|737685.4|23
1629302570000|2021-08-18 16:02:50|738686.4|737686.4|738686|737686|738698.7|737698.7|738683.5|737683.5|17
1629302580000|2021-08-18 16:03:00|738701.2|737701.2|738695|737695|739204.8|737707.7|738687.3|737204.8|21
1629302590000|2021-08-18 16:03:10|738699|737699|738697.4|737697.4|739193.6|737712.7|738687.2|737192.8|30
1629302600000|2021-08-18 16:03:20|738694.8|737694.8|738697.5|737697.5|738732.8|737732.8|738683.1|737683.1|26
1629302610000|2021-08-18 16:03:30|738690.6|737690.6|738688.8|737688.8|738696.5|737696.5|738674.7|737674.7|24
1629302620000|2021-08-18 16:03:40|738691.8|737691.8|738688.8|737688.8|739195.8|737714.4|738688.8|737195.8|29
1629302630000|2021-08-18 16:03:50|738688.7|737688.7|739298.9|737298.9|739328.6|737851|738688.7|737298.9|29
1629302640000|2021-08-18 16:04:00|738783.6|737783.6|739276.9|737276.9|739301|737828.3|738762.3|737266.8|32
1629302650000|2021-08-18 16:04:10|739276.5|737276.5|738762.4|737762.4|739312.2|737774|738762.4|737271.1|32
1629302660000|2021-08-18 16:04:20|738763.6|737763.6|739282|737282|739283.2|737779|738762.1|737275.8|31
1629302670000|2021-08-18 16:04:30|739282.8|737282.8|738775.2|737775.2|739284.5|737776.3|738771.5|737280.2|18
1629302680000|2021-08-18 16:04:40|739305.7|737305.7|739300.1|737300.1|739307.4|737797.3|738777.3|737280.8|28
1629302690000|2021-08-18 16:04:50|739319.4|737319.4|739279.4|737279.4|739319.4|737319.4|739272.1|737272.1|20
1629302700000|2021-08-18 16:05:00|739279.7|737279.7|739339.7|737339.7|739370.2|737885.6|738847.6|737276.1|39
1629302710000|2021-08-18 16:05:10|739348.1|737348.1|738748.6|737748.6|739348.1|737845.8|738738.8|737298.1|36
1629302720000|2021-08-18 16:05:20|738752.5|737752.5|738752|737752|739262.5|737779.9|738735.9|737262.5|28
1629302730000|2021-08-18 16:05:30|738788.7|737788.7|738761.8|737761.8|739290.9|737810.3|738761.8|737258.7|33
1629302740000|2021-08-18 16:05:40|738762.9|737762.9|738669.4|737669.4|739243.4|737779.4|738666.8|737227.7|37
1629302750000|2021-08-18 16:05:50|738665.5|737665.5|738741.8|737741.8|738798.1|737798.1|738665.5|737665.5|35
1629302760000|2021-08-18 16:06:00|738732.7|737732.7|738712.6|737712.6|738785|737785|738705.9|737705.9|36
1629302770000|2021-08-18 16:06:10|738746.1|737746.1|738736.6|737736.6|738775.7|737775.7|738735.7|737735.7|36
1629302780000|2021-08-18 16:06:20|738739.1|737739.1|738758.2|737758.2|738761.9|737761.9|738731.9|737731.9|32
1629302790000|2021-08-18 16:06:30|738757.6|737757.6|738745|737745|739260.8|737768.9|738745|737244.9|31
1629302800000|2021-08-18 16:06:40|738746|737746|738733.3|737733.3|738759.1|737759.1|738724.5|737724.5|34
1629302810000|2021-08-18 16:06:50|738737.8|737737.8|738738.9|737738.9|738756|737756|738726.6|737726.6|30
1629302820000|2021-08-18 16:07:00|738751.7|737751.7|738825|737825|738825|737825|738748.2|737748.2|36
1629302830000|2021-08-18 16:07:10|738816.4|737816.4|739295.3|737295.3|739311.8|737816.4|738781.4|737289.1|34
1629302840000|2021-08-18 16:07:20|739300.1|737300.1|738792.5|737792.5|739305.9|737798.1|738787.7|737292.3|28
1629302850000|2021-08-18 16:07:30|738793.4|737793.4|738830.6|737830.6|738840.4|737840.4|738790.2|737790.2|30
1629302860000|2021-08-18 16:07:40|738848.2|737848.2|738820|737820|738848.3|737848.3|738812.6|737812.6|18
1629302870000|2021-08-18 16:07:50|738823.1|737823.1|738830.4|737830.4|738836.6|737836.6|738817.4|737817.4|28
1629302880000|2021-08-18 16:08:00|738829.3|737829.3|738834.7|737834.7|738837.5|737837.5|738824.1|737824.1|33
1629302890000|2021-08-18 16:08:10|738834.5|737834.5|739335.4|737335.4|739335.4|737846.5|738826.1|737334|30
1629302900000|2021-08-18 16:08:20|738843.2|737843.2|738816.1|737816.1|739323.3|737845.9|738796.8|737316.9|37
1629302910000|2021-08-18 16:08:30|738820.8|737820.8|738851.7|737851.7|739347.4|737876.7|738794|737299.4|31
1629302920000|2021-08-18 16:08:40|738850.7|737850.7|738844|737844|738854.8|737854.8|738834.7|737834.7|36
1629302930000|2021-08-18 16:08:50|738850.2|737850.2|738844.7|737844.7|738851.7|737851.7|738842.4|737842.4|35
1629302940000|2021-08-18 16:09:00|738853.8|737853.8|738888.1|737888.1|739385.7|737911.6|738848.7|737385.7|33
1629302950000|2021-08-18 16:09:10|738892.8|737892.8|738902|737902|739407.8|737922.8|738892.4|737398.3|32
1629302960000|2021-08-18 16:09:20|738899.8|737899.8|738900.1|737900.1|739417.2|737920.5|738886.8|737417.2|27
1629302970000|2021-08-18 16:09:30|738901.4|737901.4|738921.8|737921.8|739427.4|737974.1|738899.8|737427.4|32
1629302980000|2021-08-18 16:09:40|738919.2|737919.2|738920.2|737920.2|738927.9|737927.9|738910.1|737910.1|22
1629302990000|2021-08-18 16:09:50|738922.3|737922.3|738919.8|737919.8|738923.4|737923.4|738915.5|737915.5|13
1629303000000|2021-08-18 16:10:00|738931.2|737931.2|738961.4|737961.4|738988.4|737988.4|738930.3|737930.3|34
1629303010000|2021-08-18 16:10:10|738972.3|737972.3|738957.4|737957.4|738972.3|737972.3|738953.4|737953.4|18
1629303020000|2021-08-18 16:10:20|738956.4|737956.4|738945.3|737945.3|738959.9|737959.9|738945.3|737945.3|21
1629303030000|2021-08-18 16:10:30|738949.9|737949.9|738913.4|737913.4|739434.7|737959.4|738913.4|737434.7|26
1629303040000|2021-08-18 16:10:40|738904.5|737904.5|738910.4|737910.4|738967.7|737967.7|738904.5|737904.5|28
1629303050000|2021-08-18 16:10:50|738906.2|737906.2|738952.3|737952.3|738968.5|737968.5|738906.2|737906.2|25
1629303060000|2021-08-18 16:11:00|738947.4|737947.4|738945.1|737945.1|738963.8|737963.8|738943.1|737943.1|21
1629303070000|2021-08-18 16:11:10|738944.9|737944.9|738950.3|737950.3|738980.7|737980.7|738944.9|737944.9|22
1629303080000|2021-08-18 16:11:20|738944.8|737944.8|738963.8|737963.8|738970|737970|738944.8|737944.8|25
1629303090000|2021-08-18 16:11:30|738963.5|737963.5|738982.7|737982.7|738982.7|737982.7|738962.3|737962.3|22
1629303100000|2021-08-18 16:11:40|738994.3|737994.3|738978.7|737978.7|738994.3|737994.3|738970.4|737970.4|16
1629303110000|2021-08-18 16:11:50|738975.7|737975.7|738924.5|737924.5|738982.9|737982.9|738921.2|737921.2|25
1629303120000|2021-08-18 16:12:00|738923.1|737923.1|738921.1|737921.1|738936.2|737936.2|738913.9|737913.9|33
1629303130000|2021-08-18 16:12:10|738923.1|737923.1|738933.4|737933.4|738940.5|737940.5|738920.5|737920.5|26
1629303140000|2021-08-18 16:12:20|738935.4|737935.4|738913.6|737913.6|738940.4|737940.4|738902.2|737902.2|21
1629303150000|2021-08-18 16:12:30|738920|737920|738918.9|737918.9|738936.5|737936.5|738911.8|737911.8|25
1629303160000|2021-08-18 16:12:40|738918.3|737918.3|738916.4|737916.4|738931.5|737931.5|738914.9|737914.9|26
1629303170000|2021-08-18 16:12:50|738916.5|737916.5|738875|737875|738929.4|737929.4|738856.6|737856.6|23
1629303180000|2021-08-18 16:13:00|738873.7|737873.7|738879.9|737879.9|738892.4|737892.4|738863.9|737863.9|30
1629303190000|2021-08-18 16:13:10|738879.1|737879.1|738897.4|737897.4|738913.4|737913.4|738878.2|737878.2|26
1629303200000|2021-08-18 16:13:20|738896|737896|739017.3|738017.3|739017.3|738017.3|738851.1|737851.1|32
1629303210000|2021-08-18 16:13:30|739036.2|738036.2|739021.9|738021.9|739042.4|738042.4|739011.4|738011.4|23
1629303220000|2021-08-18 16:13:40|739027.6|738027.6|739005.6|738005.6|739031.5|738031.5|739000.8|738000.8|25
1629303230000|2021-08-18 16:13:50|739004.9|738004.9|739009.7|738009.7|739014.9|738014.9|738995.8|737995.8|29
1629303240000|2021-08-18 16:14:00|739011.2|738011.2|738977.2|737977.2|739019.6|738019.6|738977.2|737977.2|26
1629303250000|2021-08-18 16:14:10|738983|737983|739067|738067|739078.7|738078.7|738957.4|737957.4|34
1629303260000|2021-08-18 16:14:20|739069|738069|739061.2|738061.2|739069.8|738069.8|739045.8|738045.8|17
1629303270000|2021-08-18 16:14:30|739061.9|738061.9|739073.1|738073.1|739097.7|738097.7|739059.7|738059.7|23
1629303280000|2021-08-18 16:14:40|739101.2|738101.2|739200.3|738200.3|739208.3|738208.3|739091.8|738091.8|28
1629303290000|2021-08-18 16:14:50|739188.5|738188.5|739217.4|738217.4|739227.6|738227.6|739187.2|738187.2|30
1629303300000|2021-08-18 16:15:00|739202.5|738202.5|739222.5|738222.5|739223.9|738223.9|739201.4|738201.4|26
1629303310000|2021-08-18 16:15:10|739222.2|738222.2|739171.7|738171.7|739222.2|738222.2|739171.7|738171.7|31
1629303320000|2021-08-18 16:15:20|739171.6|738171.6|739131.7|738131.7|739177.1|738177.1|739114.1|738114.1|19
1629303330000|2021-08-18 16:15:30|739127.4|738127.4|739123.3|738123.3|739132.2|738132.2|739116.8|738116.8|32
1629303340000|2021-08-18 16:15:40|739126.5|738126.5|739065.1|738065.1|739611|738126.5|739048.8|737595.6|36
1629303350000|2021-08-18 16:15:50|739063.4|738063.4|739068.2|738068.2|739070.2|738070.2|739059.7|738059.7|23
1629303360000|2021-08-18 16:16:00|739067|738067|739133.9|738133.9|739189.2|738189.2|739066.8|738066.8|37
1629303370000|2021-08-18 16:16:10|739134.4|738134.4|739124.6|738124.6|739220.6|738220.6|739124.6|738124.6|37
1629303380000|2021-08-18 16:16:20|739126.8|738126.8|739136.5|738136.5|739136.5|738136.5|739118.8|738118.8|21
1629303390000|2021-08-18 16:16:30|739133.5|738133.5|739132.5|738132.5|739135.4|738135.4|739128.5|738128.5|23
1629303400000|2021-08-18 16:16:40|739133.1|738133.1|739120.1|738120.1|739141.5|738141.5|739119.2|738119.2|25
1629303410000|2021-08-18 16:16:50|739119.7|738119.7|739154.4|738154.4|739154.4|738154.4|739106.3|738106.3|27
1629303420000|2021-08-18 16:17:00|739163.3|738163.3|739159.1|738159.1|739163.3|738163.3|739151.9|738151.9|27
1629303430000|2021-08-18 16:17:10|739153.4|738153.4|739113.8|738113.8|739167.8|738167.8|739111.6|738111.6|33
1629303440000|2021-08-18 16:17:20|739109.9|738109.9|739111.3|738111.3|739148.1|738148.1|739103.3|738103.3|32
1629303450000|2021-08-18 16:17:30|739109.4|738109.4|739139.1|738139.1|739148.4|738148.4|739109.4|738109.4|34
1629303460000|2021-08-18 16:17:40|739136|738136|739118.1|738118.1|739152|738152|739118.1|738118.1|28
1629303470000|2021-08-18 16:17:50|739120|738120|739116.4|738116.4|739129.2|738129.2|739116.3|738116.3|29
1629303480000|2021-08-18 16:18:00|739118.6|738118.6|739126.1|738126.1|739138.3|738138.3|739114.1|738114.1|27
1629303490000|2021-08-18 16:18:10|739126.5|738126.5|739084.2|738084.2|739137.2|738137.2|739081|738081|31
1629303500000|2021-08-18 16:18:20|739085.2|738085.2|739111|738111|739168.9|738168.9|739032.8|738032.8|32
1629303510000|2021-08-18 16:18:30|739106.5|738106.5|739108.4|738108.4|739202.1|738202.1|739101.1|738101.1|39
1629303520000|2021-08-18 16:18:40|739112.7|738112.7|739070.4|738070.4|739583.1|738146.5|739069.5|737561.8|28
1629303530000|2021-08-18 16:18:50|739075.4|738075.4|738964.7|737964.7|739076.5|738076.5|738964.7|737964.7|29
1629303540000|2021-08-18 16:19:00|738963|737963|738967.8|737967.8|738973.9|737973.9|738953.9|737953.9|34
1629303550000|2021-08-18 16:19:10|738959.5|737959.5|738979.9|737979.9|738980.3|737980.3|738959.5|737959.5|26
1629303560000|2021-08-18 16:19:20|738977|737977|738977.2|737977.2|738983.1|737983.1|738965|737965|33
1629303570000|2021-08-18 16:19:30|738969.7|737969.7|738976|737976|738980.7|737980.7|738965.2|737965.2|23
1629303580000|2021-08-18 16:19:40|738966.7|737966.7|738967.6|737967.6|738979.6|737979.6|738965.2|737965.2|20
1629303590000|2021-08-18 16:19:50|738965.7|737965.7|739060.1|738060.1|739095.8|738095.8|738965.7|737965.7|29
1629303600000|2021-08-18 16:20:00|739066.2|738066.2|739073.6|738073.6|739092.8|738092.8|739056.5|738056.5|34
1629303610000|2021-08-18 16:20:10|739066|738066|739086.8|738086.8|739108.5|738108.5|739066|738066|29
1629303620000|2021-08-18 16:20:20|739085|738085|739100.3|738100.3|739117.4|738117.4|739082.5|738082.5|28
1629303630000|2021-08-18 16:20:30|739085.9|738085.9|739140.8|738140.8|739143.5|738143.5|739079.4|738079.4|31
1629303640000|2021-08-18 16:20:40|739142.2|738142.2|739147.2|738147.2|739147.2|738147.2|739142|738142|18
1629303650000|2021-08-18 16:20:50|739146.6|738146.6|739144.8|738144.8|739151.8|738151.8|739142.1|738142.1|21
1629303660000|2021-08-18 16:21:00|739145.9|738145.9|739145.9|738145.9|739149|738149|739142.4|738142.4|26
1629303670000|2021-08-18 16:21:10|739145.5|738145.5|739119.2|738119.2|739145.5|738145.5|739116.7|738116.7|20
1629303680000|2021-08-18 16:21:20|739123.6|738123.6|739128.7|738128.7|739133.8|738133.8|739119.1|738119.1|26
1629303690000|2021-08-18 16:21:30|739128.1|738128.1|739140.4|738140.4|739145.9|738145.9|739127.5|738127.5|26
1629303700000|2021-08-18 16:21:40|739139.3|738139.3|739116.2|738116.2|739152.7|738152.7|739116.2|738116.2|23
1629303710000|2021-08-18 16:21:50|739114.5|738114.5|739129.5|738129.5|739129.5|738129.5|739109.4|738109.4|19
1629303720000|2021-08-18 16:22:00|739118.5|738118.5|739106.6|738106.6|739127|738127|739097.9|738097.9|23
1629303730000|2021-08-18 16:22:10|739107.7|738107.7|739127.5|738127.5|739136.3|738136.3|739107.7|738107.7|13
1629303740000|2021-08-18 16:22:20|739126.9|738126.9|739119.5|738119.5|739128.4|738128.4|739110.1|738110.1|24
1629303750000|2021-08-18 16:22:30|739120.3|738120.3|739080.4|738080.4|739123.5|738123.5|739072.9|738072.9|21
1629303760000|2021-08-18 16:22:40|739088.9|738088.9|739153.4|738153.4|739175.6|738175.6|739079.1|738079.1|27
1629303770000|2021-08-18 16:22:50|739143.4|738143.4|739146.3|738146.3|739152|738152|739140.4|738140.4|31
1629303780000|2021-08-18 16:23:00|739134.5|738134.5|739143.8|738143.8|739159.5|738159.5|739125.5|738125.5|32
1629303790000|2021-08-18 16:23:10|739143.1|738143.1|739171.6|738171.6|739178.5|738178.5|739142.5|738142.5|33
1629303800000|2021-08-18 16:23:20|739173.3|738173.3|739127.3|738127.3|739173.3|738173.3|739110.6|738110.6|32
1629303810000|2021-08-18 16:23:30|739126.4|738126.4|739141.8|738141.8|739143|738143|739122.7|738122.7|30
1629303820000|2021-08-18 16:23:40|739145.7|738145.7|739077.1|738077.1|739146.1|738146.1|739077.1|738077.1|35
1629303830000|2021-08-18 16:23:50|739075.8|738075.8|739058.1|738058.1|739088.4|738088.4|739057.8|738057.8|29
1629303840000|2021-08-18 16:24:00|739059.1|738059.1|738976.9|737976.9|739059.1|738059.1|738963.6|737963.6|33
1629303850000|2021-08-18 16:24:10|738976.8|737976.8|738977.3|737977.3|738977.3|737977.3|738965|737965|31
1629303860000|2021-08-18 16:24:20|738974.8|737974.8|738989.6|737989.6|738997.5|737997.5|738974.6|737974.6|24
1629303870000|2021-08-18 16:24:30|738991.7|737991.7|738987.6|737987.6|738991.7|737991.7|738979.8|737979.8|25
1629303880000|2021-08-18 16:24:40|738987.1|737987.1|738971.6|737971.6|738990.7|737990.7|738969.5|737969.5|21
1629303890000|2021-08-18 16:24:50|738971.1|737971.1|738937.1|737937.1|738971.3|737971.3|738936|737936|31
1629303900000|2021-08-18 16:25:00|738938|737938|738934.4|737934.4|738938|737938|738928.6|737928.6|20
1629303910000|2021-08-18 16:25:10|738936|737936|738944.9|737944.9|738944.9|737944.9|738930.6|737930.6|33
1629303920000|2021-08-18 16:25:20|738949.3|737949.3|738970.8|737970.8|738971|737971|738947.9|737947.9|25
1629303930000|2021-08-18 16:25:30|738971.9|737971.9|738981.8|737981.8|738982.5|737982.5|738965.3|737965.3|31
1629303940000|2021-08-18 16:25:40|738977.3|737977.3|738971.5|737971.5|738977.3|737977.3|738966.7|737966.7|20
1629303950000|2021-08-18 16:25:50|738971.2|737971.2|738997.2|737997.2|738997.2|737997.2|738968.3|737968.3|17
1629303960000|2021-08-18 16:26:00|738979.5|737979.5|738969.7|737969.7|738979.5|737979.5|738962.9|737962.9|22
1629303970000|2021-08-18 16:26:10|738976.8|737976.8|738973.1|737973.1|738994.4|737994.4|738973|737973|20
1629303980000|2021-08-18 16:26:20|738973.2|737973.2|739014.5|738014.5|739021.7|738021.7|738972|737972|24
1629303990000|2021-08-18 16:26:30|739019.8|738019.8|739022.1|738022.1|739027.1|738027.1|738995.1|737995.1|25
1629304000000|2021-08-18 16:26:40|739022.8|738022.8|739078|738078|739081.5|738081.5|739021.7|738021.7|19
1629304010000|2021-08-18 16:26:50|739082.2|738082.2|739065.7|738065.7|739082.2|738082.2|739061.6|738061.6|26
1629304020000|2021-08-18 16:27:00|739067|738067|739067.1|738067.1|739082.9|738082.9|739063.5|738063.5|30
1629304030000|2021-08-18 16:27:10|739067.9|738067.9|739064|738064|739068.2|738068.2|739059.9|738059.9|19
1629304040000|2021-08-18 16:27:20|739063.7|738063.7|739039.8|738039.8|739064.3|738064.3|739036.1|738036.1|25
1629304050000|2021-08-18 16:27:30|739042.3|738042.3|739050.2|738050.2|739536.5|738058.1|739035.1|737536.5|27
1629304060000|2021-08-18 16:27:40|739043.8|738043.8|739060.5|738060.5|739063|738063|739042.4|738042.4|31
1629304070000|2021-08-18 16:27:50|739056.6|738056.6|739555.8|737555.8|739561.9|738066.2|739056.6|737552.3|24
1629304080000|2021-08-18 16:28:00|739058.1|738058.1|739052.8|738052.8|739064.5|738064.5|739052.8|738052.8|29
1629304090000|2021-08-18 16:28:10|739060.5|738060.5|739054.3|738054.3|739085.7|738085.7|739050.5|738050.5|24
1629304100000|2021-08-18 16:28:20|739049.1|738049.1|739067.3|738067.3|739075.2|738075.2|739041.3|738041.3|27
1629304110000|2021-08-18 16:28:30|739067.1|738067.1|739049.2|738049.2|739074.1|738074.1|739049.2|738049.2|25
1629304120000|2021-08-18 16:28:40|739041.7|738041.7|739049.3|738049.3|739066.3|738066.3|739040.4|738040.4|33
1629304130000|2021-08-18 16:28:50|739052|738052|739064.8|738064.8|739074.9|738074.9|739049.3|738049.3|29
1629304140000|2021-08-18 16:29:00|739070.3|738070.3|739091.3|738091.3|739093.1|738093.1|739067|738067|20
1629304150000|2021-08-18 16:29:10|739087.7|738087.7|739081.1|738081.1|739088.6|738088.6|739067.6|738067.6|27
1629304160000|2021-08-18 16:29:20|739084.2|738084.2|739073.6|738073.6|739092.3|738092.3|739073.6|738073.6|28
1629304170000|2021-08-18 16:29:30|739076|738076|739057.6|738057.6|739081.5|738081.5|739054.6|738054.6|32
1629304180000|2021-08-18 16:29:40|739057.5|738057.5|739070.4|738070.4|739557.8|738083.3|739055.4|737557.8|33
1629304190000|2021-08-18 16:29:50|739076.7|738076.7|739055.5|738055.5|739081.1|738081.1|739048.5|738048.5|33
1629304200000|2021-08-18 16:30:00|739057|738057|739071.6|738071.6|739082.3|738082.3|739053.7|738053.7|32
1629304210000|2021-08-18 16:30:10|739080|738080|739055.5|738055.5|739084.5|738084.5|739047.5|738047.5|30
1629304220000|2021-08-18 16:30:20|739056|738056|738994.6|737994.6|739521.6|738056|738992.4|737519.5|33
1629304230000|2021-08-18 16:30:30|738993.6|737993.6|738995.9|737995.9|738998.6|737998.6|738993.6|737993.6|21
1629304240000|2021-08-18 16:30:40|738997.1|737997.1|739024.3|738024.3|739039.6|738039.6|738997.1|737997.1|27
1629304250000|2021-08-18 16:30:50|739025.4|738025.4|739019.2|738019.2|739030.5|738030.5|738999.3|737999.3|23
1629304260000|2021-08-18 16:31:00|739017.8|738017.8|738997.3|737997.3|739020.2|738020.2|738994.5|737994.5|23
1629304270000|2021-08-18 16:31:10|738991.6|737991.6|738993.4|737993.4|738995.2|737995.2|738990.2|737990.2|15
1629304280000|2021-08-18 16:31:20|738994|737994|738998.6|737998.6|739015.5|738015.5|738994|737994|24
1629304290000|2021-08-18 16:31:30|739000.6|738000.6|738993.5|737993.5|739000.6|738000.6|738993.5|737993.5|16
1629304300000|2021-08-18 16:31:40|738993|737993|738989.1|737989.1|739009|738009|738951|737951|28
1629304310000|2021-08-18 16:31:50|738990.6|737990.6|739003.1|738003.1|739013.4|738013.4|738978.4|737978.4|20
1629304320000|2021-08-18 16:32:00|739002.3|738002.3|738994|737994|739002.3|738002.3|738964.5|737964.5|28
1629304330000|2021-08-18 16:32:10|738992.5|737992.5|738983.7|737983.7|739014.5|738014.5|738962.8|737962.8|33
1629304340000|2021-08-18 16:32:20|738987.4|737987.4|738974.3|737974.3|738989.7|737989.7|738971|737971|24
1629304350000|2021-08-18 16:32:30|738974.5|737974.5|739053|738053|739550|738061|738969.8|737545.7|24
1629304360000|2021-08-18 16:32:40|739056.8|738056.8|739060.6|738060.6|739065|738065|739054.6|738054.6|29
1629304370000|2021-08-18 16:32:50|739061.4|738061.4|739023.8|738023.8|739061.8|738061.8|739023.8|738023.8|31
1629304380000|2021-08-18 16:33:00|739028|738028|739040.6|738040.6|739042.7|738042.7|739028|738028|29
1629304390000|2021-08-18 16:33:10|739044.9|738044.9|739038.8|738038.8|739051.8|738051.8|739036.8|738036.8|30
1629304400000|2021-08-18 16:33:20|739037.4|738037.4|739025.8|738025.8|739039.4|738039.4|739023.9|738023.9|34
1629304410000|2021-08-18 16:33:30|739026.3|738026.3|739027.9|738027.9|739031.1|738031.1|739016|738016|19
1629304420000|2021-08-18 16:33:40|739035|738035|739029.6|738029.6|739035|738035|739022.9|738022.9|13
1629304430000|2021-08-18 16:33:50|739034.7|738034.7|738983|737983|739034.7|738034.7|738969.5|737969.5|18
1629304440000|2021-08-18 16:34:00|738980|737980|738909.5|737909.5|739424.9|737984.8|738901.5|737402.5|19
1629304450000|2021-08-18 16:34:10|738914|737914|739472.6|737472.6|739472.6|737952.2|738911.4|737417.2|28
1629304460000|2021-08-18 16:34:20|739474.2|737474.2|738976.6|737976.6|739476.2|737976.6|738967.9|737466.1|28
1629304470000|2021-08-18 16:34:30|738983.1|737983.1|738982.7|737982.7|738987.4|737987.4|738970.6|737970.6|30
1629304480000|2021-08-18 16:34:40|738982.4|737982.4|738966|737966|739474.4|737982.4|738966|737474.4|29
1629304490000|2021-08-18 16:34:50|738966.1|737966.1|738917.7|737917.7|738970.1|737970.1|738917.7|737917.7|32
1629304500000|2021-08-18 16:35:00|738917|737917|738931.5|737931.5|738937.2|737937.2|738908.3|737908.3|38
1629304510000|2021-08-18 16:35:10|738929.1|737929.1|738966|737966|738973|737973|738928.8|737928.8|33
1629304520000|2021-08-18 16:35:20|738962.7|737962.7|738976.2|737976.2|738980.9|737980.9|738962.7|737962.7|27
1629304530000|2021-08-18 16:35:30|738974.5|737974.5|738978.4|737978.4|738989.9|737989.9|738973.8|737973.8|31
1629304540000|2021-08-18 16:35:40|738981|737981|738975.2|737975.2|738981|737981|738970|737970|23
1629304550000|2021-08-18 16:35:50|738976.2|737976.2|738962.5|737962.5|738976.2|737976.2|738960.1|737960.1|22
1629304560000|2021-08-18 16:36:00|738963.5|737963.5|738983.2|737983.2|738989.2|737989.2|738958|737958|33
1629304570000|2021-08-18 16:36:10|738982|737982|738995.4|737995.4|738995.4|737995.4|738975.8|737975.8|22
1629304580000|2021-08-18 16:36:20|738994.9|737994.9|738977.1|737977.1|739478.5|737994.9|738968.4|737478.5|28
1629304590000|2021-08-18 16:36:30|738979.2|737979.2|738979.6|737979.6|738987.8|737987.8|738977.7|737977.7|28
1629304600000|2021-08-18 16:36:40|738985.2|737985.2|738984.6|737984.6|738989|737989|738975.5|737975.5|32
1629304610000|2021-08-18 16:36:50|738984.1|737984.1|738987.8|737987.8|738987.8|737987.8|738981|737981|18
1629304620000|2021-08-18 16:37:00|738987.6|737987.6|738985.6|737985.6|738987.6|737987.6|738974.6|737974.6|28
1629304630000|2021-08-18 16:37:10|738981.6|737981.6|738980.6|737980.6|738983.4|737983.4|738978.9|737978.9|25
1629304640000|2021-08-18 16:37:20|738982.9|737982.9|738976.1|737976.1|738983|737983|738974.1|737974.1|23
1629304650000|2021-08-18 16:37:30|738977|737977|738981.3|737981.3|738984.7|737984.7|738976.1|737976.1|27
1629304660000|2021-08-18 16:37:40|738983.3|737983.3|738980.6|737980.6|738983.3|737983.3|738978.1|737978.1|18
1629304670000|2021-08-18 16:37:50|738983.3|737983.3|738962.7|737962.7|739480.2|737989|738962.7|737480.2|27
1629304680000|2021-08-18 16:38:00|738961.1|737961.1|738971.7|737971.7|738972.1|737972.1|738961.1|737961.1|25
1629304690000|2021-08-18 16:38:10|738969.7|737969.7|738938.1|737938.1|738970|737970|738935.5|737935.5|22
1629304700000|2021-08-18 16:38:20|738938.2|737938.2|738918|737918|738940.6|737940.6|738912.3|737912.3|21
1629304710000|2021-08-18 16:38:30|738922.6|737922.6|738920.5|737920.5|738928.8|737928.8|738919|737919|19
1629304720000|2021-08-18 16:38:40|738918.6|737918.6|738921.7|737921.7|738925.8|737925.8|738916.7|737916.7|16
1629304730000|2021-08-18 16:38:50|738917|737917|738903.8|737903.8|738931.1|737931.1|738903.8|737903.8|23
1629304740000|2021-08-18 16:39:00|738906.3|737906.3|738897.2|737897.2|738914.5|737914.5|738895.4|737895.4|18
1629304750000|2021-08-18 16:39:10|738907.7|737907.7|738901.8|737901.8|738907.7|737907.7|738897.3|737897.3|15
1629304760000|2021-08-18 16:39:20|738899.9|737899.9|738896.7|737896.7|738904.6|737904.6|738889.6|737889.6|18
1629304770000|2021-08-18 16:39:30|738895|737895|738896.7|737896.7|738896.7|737896.7|738893.7|737893.7|11
1629304780000|2021-08-18 16:39:40|738894.8|737894.8|738882.7|737882.7|738902.8|737902.8|738877|737877|16
1629304790000|2021-08-18 16:39:50|738880.1|737880.1|738827.8|737827.8|738888.1|737888.1|738825.4|737825.4|17
1629304800000|2021-08-18 16:40:00|738809.5|737809.5|738819.3|737819.3|738829.9|737829.9|738809.5|737809.5|30
1629304810000|2021-08-18 16:40:10|738819.1|737819.1|738864.9|737864.9|739384.2|737867.4|738819.1|737362.2|26
1629304820000|2021-08-18 16:40:20|738872.7|737872.7|738909.9|737909.9|739375|737910.4|738865.4|737375|29
1629304830000|2021-08-18 16:40:30|738908.9|737908.9|738928.4|737928.4|739450.8|737952.6|738904.9|737418.1|27
1629304840000|2021-08-18 16:40:40|738926.9|737926.9|738886.9|737886.9|739390.2|737935.2|738884.6|737390.2|21
1629304850000|2021-08-18 16:40:50|738887.2|737887.2|738877.2|737877.2|738887.2|737887.2|738872.1|737872.1|13
1629304860000|2021-08-18 16:41:00|738873.7|737873.7|738881.3|737881.3|738893|737893|738873.7|737873.7|19
1629304870000|2021-08-18 16:41:10|738852.7|737852.7|738863.9|737863.9|739368.5|737869|738852.7|737357.8|19
1629304880000|2021-08-18 16:41:20|738859.3|737859.3|738838.5|737838.5|738866|737866|738823.4|737823.4|27
1629304890000|2021-08-18 16:41:30|738835.2|737835.2|738829.9|737829.9|738835.2|737835.2|738826.5|737826.5|21
1629304900000|2021-08-18 16:41:40|738833.2|737833.2|738831.9|737831.9|738837.1|737837.1|738831.4|737831.4|11
1629304910000|2021-08-18 16:41:50|738834.5|737834.5|738842.5|737842.5|738843|737843|738833|737833|11
1629304920000|2021-08-18 16:42:00|738841.9|737841.9|738835|737835|738844.7|737844.7|738835|737835|11
1629304930000|2021-08-18 16:42:10|738841.4|737841.4|738858.8|737858.8|738876.6|737876.6|738840.2|737840.2|22
1629304940000|2021-08-18 16:42:20|738864|737864|738896.2|737896.2|739401.8|737908.8|738851.1|737380.8|19
1629304950000|2021-08-18 16:42:30|738901|737901|738875.2|737875.2|738901|737901|738871.7|737871.7|21
1629304960000|2021-08-18 16:42:40|738879.9|737879.9|739353.4|737353.4|739364.1|737899.6|738873.5|737353.4|16
1629304970000|2021-08-18 16:42:50|739365.6|737365.6|739359|737359|739365.6|737365.6|739354.4|737354.4|13
1629304980000|2021-08-18 16:43:00|739357|737357|739357.3|737357.3|739361.5|737361.5|739354.2|737354.2|11
1629304990000|2021-08-18 16:43:10|739354.7|737354.7|738854.5|737854.5|739361.6|737862.3|738835.5|737354.7|15
1629305000000|2021-08-18 16:43:20|738857.6|737857.6|739354.2|737354.2|739363.8|737883.8|738848.4|737354.2|18
1629305010000|2021-08-18 16:43:30|739356.6|737356.6|738860.9|737860.9|739374.7|737865.5|738859.7|737356.6|20
1629305020000|2021-08-18 16:43:40|738863.9|737863.9|738874.7|737874.7|738874.7|737874.7|738862|737862|21
1629305030000|2021-08-18 16:43:50|738876.2|737876.2|738883.4|737883.4|738886.7|737886.7|738871.2|737871.2|17
1629305040000|2021-08-18 16:44:00|738880.7|737880.7|738871.9|737871.9|738883.4|737883.4|738871.9|737871.9|16
1629305050000|2021-08-18 16:44:10|738878.6|737878.6|739436.7|737436.7|739436.9|737935.1|738877.3|737404.2|21
1629305060000|2021-08-18 16:44:20|739435.8|737435.8|739383|737383|739435.8|737935|738872.9|737370.8|29
1629305070000|2021-08-18 16:44:30|739382.5|737382.5|739387.3|737387.3|739389.9|737389.9|739381.5|737381.5|21
1629305080000|2021-08-18 16:44:40|739386.5|737386.5|739386.8|737386.8|739388.9|737388.9|739385.6|737385.6|12
1629305090000|2021-08-18 16:44:50|739385.7|737385.7|738928.2|737928.2|739430.3|737929.7|738927.6|737385.7|22
1629305100000|2021-08-18 16:45:00|738927.2|737927.2|738928.8|737928.8|738931.4|737931.4|738922.5|737922.5|29
1629305110000|2021-08-18 16:45:10|738929.4|737929.4|738934|737934|738937.3|737937.3|738928.1|737928.1|27
1629305120000|2021-08-18 16:45:20|738932|737932|739456.1|737456.1|739456.1|737937.6|738932|737456.1|23
1629305130000|2021-08-18 16:45:30|739441.9|737441.9|739439.7|737439.7|739442.9|737442.9|739439|737439|21
1629305140000|2021-08-18 16:45:40|739440.5|737440.5|738934.7|737934.7|739442.7|737940.6|738934.2|737436.6|16
1629305150000|2021-08-18 16:45:50|738937.6|737937.6|738935.4|737935.4|738937.9|737937.9|738932.3|737932.3|16
1629305160000|2021-08-18 16:46:00|738932.4|737932.4|739399.8|737399.8|739432|737936.9|738880.5|737399.8|26
1629305170000|2021-08-18 16:46:10|739396.1|737396.1|739400.1|737400.1|739401.9|737401.9|739392.4|737392.4|25
1629305180000|2021-08-18 16:46:20|739399.9|737399.9|739395.1|737395.1|739403.4|737403.4|739395|737395|19
1629305190000|2021-08-18 16:46:30|739393.7|737393.7|738910|737910|739418.5|737919.2|738897.5|737393.6|24
1629305200000|2021-08-18 16:46:40|738916.6|737916.6|738912.7|737912.7|738920|737920|738910.8|737910.8|20
1629305210000|2021-08-18 16:46:50|738946.1|737946.1|739423.2|737423.2|739425.6|737946.1|738914.2|737422.1|24
1629305220000|2021-08-18 16:47:00|739425.6|737425.6|738927.4|737927.4|739444|737931|738926.5|737422.1|27
1629305230000|2021-08-18 16:47:10|739434.6|737434.6|739471.5|737471.5|739472.6|737988.1|738949.7|737434.2|32
1629305240000|2021-08-18 16:47:20|739470.2|737470.2|738978.8|737978.8|739478.1|737981|738974.5|737467.9|15
1629305250000|2021-08-18 16:47:30|738979.1|737979.1|738983.6|737983.6|738985.4|737985.4|738975.2|737975.2|23
1629305260000|2021-08-18 16:47:40|738982.6|737982.6|738986.5|737986.5|738987.6|737987.6|738982.6|737982.6|15
1629305270000|2021-08-18 16:47:50|738986.1|737986.1|739487.2|737487.2|739487.2|737986.1|738978|737487.2|14
1629305280000|2021-08-18 16:48:00|739480.5|737480.5|739449.9|737449.9|739482.5|737970.9|738965.3|737447.2|20
1629305290000|2021-08-18 16:48:10|739446.8|737446.8|738946.8|737946.8|739446.8|737948.7|738941.9|737446.8|12
1629305300000|2021-08-18 16:48:20|739444.6|737444.6|739448|737448|739449.3|737449.3|739441.1|737441.1|12
1629305310000|2021-08-18 16:48:30|739448.4|737448.4|739453.4|737453.4|739459.9|737459.9|739448.2|737448.2|20
1629305320000|2021-08-18 16:48:40|739451.9|737451.9|739436.5|737436.5|739459.2|737988|738953.6|737436.5|20
1629305330000|2021-08-18 16:48:50|739432.9|737432.9|738881.3|737881.3|739446.5|737881.3|738881.3|737420.3|25
1629305340000|2021-08-18 16:49:00|739397|737397|739433.2|737433.2|739439.5|737910|738881.8|737397|29
1629305350000|2021-08-18 16:49:10|739423.1|737423.1|739428.7|737428.7|739433.4|737433.4|739423.1|737423.1|18
1629305360000|2021-08-18 16:49:20|739428.6|737428.6|739425.9|737425.9|739439.4|737439.4|739420.8|737420.8|24
1629305370000|2021-08-18 16:49:30|739426.1|737426.1|739433.8|737433.8|739435|737435|739426.1|737426.1|23
1629305380000|2021-08-18 16:49:40|739434.1|737434.1|739429.8|737429.8|739434.1|737434.1|739428.7|737428.7|4
1629305390000|2021-08-18 16:49:50|739431.7|737431.7|739433.2|737433.2|739437.3|737437.3|739429.7|737429.7|11
1629305400000|2021-08-18 16:50:00|739433.5|737433.5|739439.9|737439.9|739447|737447|739433.5|737433.5|13
1629305410000|2021-08-18 16:50:10|739444.5|737444.5|739441.9|737441.9|739445.8|737445.8|739440|737440|12
1629305420000|2021-08-18 16:50:20|739441|737441|739468.5|737468.5|739468.5|737468.5|739441|737441|13
1629305430000|2021-08-18 16:50:30|739462.7|737462.7|738980.7|737980.7|739477.5|737989.3|738962.4|737462.7|17
1629305440000|2021-08-18 16:50:40|738983.8|737983.8|738998|737998|739490|737998|738983.8|737490|15
1629305450000|2021-08-18 16:50:50|738999|737999|738984.9|737984.9|738999|737999|738983.2|737983.2|20
1629305460000|2021-08-18 16:51:00|738995.4|737995.4|738989.9|737989.9|739496.3|738003.4|738983.1|737496.3|34
1629305470000|2021-08-18 16:51:10|738988.7|737988.7|739002.5|738002.5|739499.6|738007.8|738985.4|737496.9|22
1629305480000|2021-08-18 16:51:20|739002.6|738002.6|739005.6|738005.6|739007.5|738007.5|739000.6|738000.6|22
1629305490000|2021-08-18 16:51:30|739007.9|738007.9|739005.9|738005.9|739008.4|738008.4|739002.2|738002.2|9
1629305500000|2021-08-18 16:51:40|739007.2|738007.2|739503|737503|739503|738010.5|739000.4|737503|16
1629305510000|2021-08-18 16:51:50|739492.6|737492.6|739505.1|737505.1|739521.7|737521.7|739492.6|737492.6|12
1629305520000|2021-08-18 16:52:00|739500.5|737500.5|739004.4|738004.4|739501.5|738004.4|738986|737489|24
1629305530000|2021-08-18 16:52:10|739004.3|738004.3|738993.2|737993.2|739004.3|738004.3|738989.3|737989.3|15
1629305540000|2021-08-18 16:52:20|738991.5|737991.5|739487.9|737487.9|739492.7|737996.3|738982.7|737471.4|23
1629305550000|2021-08-18 16:52:30|739498.4|737498.4|738950.2|737950.2|739505.6|737951.8|738923.8|737466.3|24
1629305560000|2021-08-18 16:52:40|738952.3|737952.3|738950.2|737950.2|738954.5|737954.5|738947.8|737947.8|19
1629305570000|2021-08-18 16:52:50|738950.6|737950.6|738950.7|737950.7|738953.1|737953.1|738948.4|737948.4|11
1629305580000|2021-08-18 16:53:00|738951.5|737951.5|738948.4|737948.4|738956.2|737956.2|738945.2|737945.2|15
1629305590000|2021-08-18 16:53:10|738948.9|737948.9|738952.2|737952.2|738952.2|737952.2|738945.3|737945.3|10
1629305600000|2021-08-18 16:53:20|738951.9|737951.9|738955|737955|738956.4|737956.4|738951.2|737951.2|6
1629305610000|2021-08-18 16:53:30|738954.1|737954.1|738950.4|737950.4|738959.8|737959.8|738948.7|737948.7|16
1629305620000|2021-08-18 16:53:40|738949|737949|738947.5|737947.5|738952.9|737952.9|738947.5|737947.5|16
1629305630000|2021-08-18 16:53:50|738948.4|737948.4|738948.8|737948.8|738950.9|737950.9|738946.9|737946.9|13
1629305640000|2021-08-18 16:54:00|738945|737945|738948.5|737948.5|738964.3|737964.3|738945|737945|19
1629305650000|2021-08-18 16:54:10|738949.1|737949.1|738944|737944|738953.4|737953.4|738941.9|737941.9|18
1629305660000|2021-08-18 16:54:20|738946.7|737946.7|738946.1|737946.1|738946.7|737946.7|738941.4|737941.4|9
1629305670000|2021-08-18 16:54:30|738943.2|737943.2|739038.8|738038.8|739520.1|738041.8|738943.2|737511.3|25
1629305680000|2021-08-18 16:54:40|739022.4|738022.4|739026.1|738026.1|739029.8|738029.8|739010.6|738010.6|25
1629305690000|2021-08-18 16:54:50|739017.5|738017.5|739009.3|738009.3|739024.3|738024.3|739009.3|738009.3|26
1629305700000|2021-08-18 16:55:00|739017|738017|739022.7|738022.7|739027|738027|739005.9|738005.9|38
1629305710000|2021-08-18 16:55:10|739021.2|738021.2|739001.9|738001.9|739031.6|738031.6|739001.9|738001.9|32
1629305720000|2021-08-18 16:55:20|739012.6|738012.6|739002.3|738002.3|739013|738013|738986.4|737986.4|17
1629305730000|2021-08-18 16:55:30|739000|738000|739000.7|738000.7|739019.4|738019.4|739000|738000|19
1629305740000|2021-08-18 16:55:40|739015.8|738015.8|739013.1|738013.1|739015.8|738015.8|739001.8|738001.8|9
1629305750000|2021-08-18 16:55:50|739010.3|738010.3|739007.2|738007.2|739010.3|738010.3|739004.7|738004.7|17
1629305760000|2021-08-18 16:56:00|739008.6|738008.6|739012.2|738012.2|739018.5|738018.5|739004.5|738004.5|18
1629305770000|2021-08-18 16:56:10|739015|738015|739010|738010|739016.3|738016.3|739009.3|738009.3|12
1629305780000|2021-08-18 16:56:20|739012.3|738012.3|739019.5|738019.5|739020.1|738020.1|739012.3|738012.3|14
1629305790000|2021-08-18 16:56:30|739037.9|738037.9|739024.2|738024.2|739045.6|738045.6|739018|738018|26
1629305800000|2021-08-18 16:56:40|739027.6|738027.6|739038.8|738038.8|739048.8|738048.8|739019.6|738019.6|19
1629305810000|2021-08-18 16:56:50|739034.8|738034.8|739027.2|738027.2|739037.6|738037.6|739014|738014|21
1629305820000|2021-08-18 16:57:00|739031.2|738031.2|739032.2|738032.2|739044.2|738044.2|739015|738015|34
1629305830000|2021-08-18 16:57:10|739042.7|738042.7|739110.1|738110.1|739618.4|738110.1|739025.3|737618.4|29
1629305840000|2021-08-18 16:57:20|739096.4|738096.4|739074.4|738074.4|739108.5|738108.5|739074.3|738074.3|29
1629305850000|2021-08-18 16:57:30|739071.3|738071.3|739087|738087|739089.5|738089.5|739071.3|738071.3|18
1629305860000|2021-08-18 16:57:40|739087.7|738087.7|739082.6|738082.6|739089.6|738089.6|739077.6|738077.6|22
1629305870000|2021-08-18 16:57:50|739080.7|738080.7|739071.2|738071.2|739088.7|738088.7|739071.2|738071.2|22
1629305880000|2021-08-18 16:58:00|739562.7|737562.7|739068.1|738068.1|739571.9|738068.7|739060.7|737558.2|23
1629305890000|2021-08-18 16:58:10|739064.6|738064.6|739067.9|738067.9|739071.6|738071.6|739060.7|738060.7|20
1629305900000|2021-08-18 16:58:20|739065|738065|739058.7|738058.7|739070.2|738070.2|739058.7|738058.7|21
1629305910000|2021-08-18 16:58:30|739059.3|738059.3|739061.6|738061.6|739065.1|738065.1|739058.7|738058.7|14
1629305920000|2021-08-18 16:58:40|739061|738061|739059.4|738059.4|739061.7|738061.7|739058.2|738058.2|12
1629305930000|2021-08-18 16:58:50|739059.2|738059.2|739062|738062|739062|738062|739059.1|738059.1|9
1629352860000|2021-08-19 06:01:00|740624.9|738624.9|740664.9|738664.9|740681.2|738681.2|740612.1|738612.1|33
1629352870000|2021-08-19 06:01:10|740665.4|738665.4|740864.9|738864.9|740864.9|738864.9|740662.2|738662.2|25
1629352880000|2021-08-19 06:01:20|740867.3|738867.3|740924.2|738924.2|740953.2|738953.2|740850.1|738850.1|38
1629352890000|2021-08-19 06:01:30|740921|738921|740945.3|738945.3|740974.7|738974.7|740885.3|738885.3|26
1629352900000|2021-08-19 06:01:40|740968.5|738968.5|740951.2|738951.2|740968.5|738968.5|740946.1|738946.1|27
1629352910000|2021-08-19 06:01:50|740947.4|738947.4|740892.6|738892.6|740965.5|738965.5|740884.1|738884.1|23
1629352920000|2021-08-19 06:02:00|740894|738894|740815.4|738815.4|740894|739327.1|740303.6|738801.7|26
1629352930000|2021-08-19 06:02:10|740809.3|738809.3|740794.8|738794.8|740809.3|739289.8|740273.1|738780.8|23
1629352940000|2021-08-19 06:02:20|740793.5|738793.5|740796.4|738796.4|740796.4|738796.4|740784|738784|24
1629352950000|2021-08-19 06:02:30|740792.2|738792.2|740759.1|738759.1|740794.6|739293.4|740288.8|738759.1|20
1629352960000|2021-08-19 06:02:40|740758.4|738758.4|740758.6|738758.6|740788.7|738788.7|740741.9|738741.9|19
1629352970000|2021-08-19 06:02:50|740758.1|738758.1|740762|738762|740773.2|738773.2|740758.1|738758.1|9
1629352980000|2021-08-19 06:03:00|740758.3|738758.3|740754.9|738754.9|740790.8|738790.8|740749|738749|26
1629352990000|2021-08-19 06:03:10|740752.9|738752.9|740747|738747|740754.9|738754.9|740736.9|738736.9|20
1629353000000|2021-08-19 06:03:20|740737.3|738737.3|740735.3|738735.3|740747|738747|740724|738724|17
1629353010000|2021-08-19 06:03:30|740732.7|738732.7|740706.9|738706.9|740737.6|738737.6|740698.1|738698.1|22
1629353020000|2021-08-19 06:03:40|740703.9|738703.9|740753.2|738753.2|740763.1|738763.1|740703.9|738703.9|19
1629353030000|2021-08-19 06:03:50|740754.5|738754.5|740753.2|738753.2|740768.7|738768.7|740733.3|738733.3|22
1629353040000|2021-08-19 06:04:00|740752.4|738752.4|740659.3|738659.3|740758|738758|740659.3|738659.3|23
1629353050000|2021-08-19 06:04:10|740656.9|738656.9|740742.6|738742.6|740747.9|738747.9|740648.3|738648.3|23
1629353060000|2021-08-19 06:04:20|740739.3|738739.3|740738|738738|740750.5|738750.5|740709.2|738709.2|37
1629353070000|2021-08-19 06:04:30|740724.2|738724.2|740728.2|738728.2|740739.5|738739.5|740705.3|738705.3|25
1629353080000|2021-08-19 06:04:40|740726|738726|740727.5|738727.5|740753.3|738753.3|740677.5|738677.5|35
1629353090000|2021-08-19 06:04:50|740716.9|738716.9|740734.7|738734.7|740750.5|738750.5|740699.9|738699.9|29
1629353100000|2021-08-19 06:05:00|740740.2|738740.2|740750.7|738750.7|740784.8|738784.8|740734.9|738734.9|34
1629353110000|2021-08-19 06:05:10|740746.3|738746.3|740758.7|738758.7|740770.3|738770.3|740746.3|738746.3|19
1629353120000|2021-08-19 06:05:20|740757|738757|740762.7|738762.7|740789.8|738789.8|740757|738757|20
1629353130000|2021-08-19 06:05:30|740765.6|738765.6|740776.4|738776.4|740776.4|738776.4|740762.7|738762.7|13
1629353140000|2021-08-19 06:05:40|740776.9|738776.9|740766.8|738766.8|740802.1|738802.1|740766.7|738766.7|18
1629353150000|2021-08-19 06:05:50|740768.6|738768.6|740709.1|738709.1|740768.8|738768.8|740705.2|738705.2|30
1629353160000|2021-08-19 06:06:00|740705.4|738705.4|740759.2|738759.2|740771.9|738771.9|740705.4|738705.4|30
1629353170000|2021-08-19 06:06:10|740757|738757|740772|738772|740805.2|738805.2|740735.7|738735.7|27
1629353180000|2021-08-19 06:06:20|740775.5|738775.5|740766.3|738766.3|740776.9|738776.9|740718.9|738718.9|24
1629353190000|2021-08-19 06:06:30|740767.4|738767.4|740808.5|738808.5|740837.8|738837.8|740759.8|738759.8|18
1629353200000|2021-08-19 06:06:40|740806|738806|740836.9|738836.9|740853.2|738853.2|740806|738806|29
1629353210000|2021-08-19 06:06:50|740838.8|738838.8|740816.3|738816.3|740859.1|738859.1|740805.5|738805.5|24
1629353220000|2021-08-19 06:07:00|740815.2|738815.2|740812.9|738812.9|740818.6|738818.6|740783.4|738783.4|27
1629353230000|2021-08-19 06:07:10|740812.1|738812.1|740775.8|738775.8|740812.1|738812.1|740761.8|738761.8|31
1629353240000|2021-08-19 06:07:20|740775.4|738775.4|740911.5|738911.5|740912|738912|740759.8|738759.8|31
1629353250000|2021-08-19 06:07:30|740913.2|738913.2|740941.3|738941.3|740973.3|739431.5|740417.4|738907.3|26
1629353260000|2021-08-19 06:07:40|740927.7|738927.7|740888.4|738888.4|740944.3|738944.3|740870.3|738870.3|27
1629353270000|2021-08-19 06:07:50|740884.9|738884.9|740931.3|738931.3|740947.1|739422.7|740422.7|738879.7|26
1629353280000|2021-08-19 06:08:00|740928.6|738928.6|740914.4|738914.4|740943.3|738943.3|740896|738896|22
1629353290000|2021-08-19 06:08:10|740913|738913|740907.2|738907.2|740913|738913|740886.5|738886.5|24
1629353300000|2021-08-19 06:08:20|740897.9|738897.9|740962.9|738962.9|740965.4|738965.4|740897.9|738897.9|29
1629353310000|2021-08-19 06:08:30|740965.6|738965.6|740976.5|738976.5|740992.9|738992.9|740918.9|738918.9|32
1629353320000|2021-08-19 06:08:40|740977.3|738977.3|740967.8|738967.8|741017.6|739017.6|740962.3|738962.3|25
1629353330000|2021-08-19 06:08:50|740973.8|738973.8|740972.5|738972.5|740979.7|738979.7|740969.5|738969.5|20
1629353340000|2021-08-19 06:09:00|740986.4|738986.4|741049.2|739049.2|741056.3|739575|740508.2|738986.4|29
1629353350000|2021-08-19 06:09:10|741050.4|739050.4|741073|739073|741073.9|739073.9|741026.8|739026.8|25
1629353360000|2021-08-19 06:09:20|741071.6|739071.6|741051.4|739051.4|741077.3|739077.3|741043.6|739043.6|26
1629353370000|2021-08-19 06:09:30|741051.5|739051.5|741057.5|739057.5|741068.9|739068.9|741037.2|739037.2|21
1629353380000|2021-08-19 06:09:40|741061|739061|741041.5|739041.5|741063.9|739538.4|740538.4|739041.5|13
1629353390000|2021-08-19 06:09:50|741038.8|739038.8|741050.2|739050.2|741061.5|739061.5|741033.2|739033.2|17
1629353400000|2021-08-19 06:10:00|741047.1|739047.1|741259.8|739259.8|741264.4|739264.4|741047.1|739047.1|38
1629353410000|2021-08-19 06:10:10|741247.6|739247.6|741253.9|739253.9|741292|739292|741217.4|739217.4|38
1629353420000|2021-08-19 06:10:20|741274.5|739274.5|741288.7|739288.7|741313.4|739313.4|741239.5|739239.5|32
1629353430000|2021-08-19 06:10:30|741317|739317|741276.4|739276.4|741317|739317|741229.3|739229.3|38
1629353440000|2021-08-19 06:10:40|741274.6|739274.6|741312.8|739312.8|741320.5|739320.5|741257.2|739257.2|39
1629353450000|2021-08-19 06:10:50|741310.6|739310.6|741311.4|739311.4|741330|739330|741285.8|739285.8|39
1629353460000|2021-08-19 06:11:00|741306.8|739306.8|741284.4|739284.4|741313.8|739313.8|741274|739274|32
1629353470000|2021-08-19 06:11:10|741286.2|739286.2|741252|739252|741297.2|739775.6|740757.2|739245.5|33
1629353480000|2021-08-19 06:11:20|741247.3|739247.3|741260.6|739260.6|741273.9|739273.9|741244.1|739244.1|24
1629353490000|2021-08-19 06:11:30|741262.2|739262.2|741250.4|739250.4|741280|739280|741240.4|739240.4|25
1629353500000|2021-08-19 06:11:40|741248.9|739248.9|741281.2|739281.2|741284.5|739284.5|741246.3|739246.3|22
1629353510000|2021-08-19 06:11:50|741282|739282|740880.8|739880.8|741395.6|739892.8|740735.5|739240.7|33
1629353520000|2021-08-19 06:12:00|740885.3|739885.3|741385.5|739385.5|741400.9|739898.6|740879.8|739385.5|26
1629353530000|2021-08-19 06:12:10|741396.6|739396.6|741398.1|739398.1|741419.4|739419.4|741373.5|739373.5|30
1629353540000|2021-08-19 06:12:20|741387.4|739387.4|741414.6|739414.6|741422|739422|741384.9|739384.9|31
1629353550000|2021-08-19 06:12:30|741398.2|739398.2|741389.7|739389.7|741399.3|739399.3|741359.3|739359.3|36
1629353560000|2021-08-19 06:12:40|741387.8|739387.8|741360.8|739360.8|741394.4|739394.4|741360.8|739360.8|30
1629353570000|2021-08-19 06:12:50|741375.8|739375.8|741378.5|739378.5|741385.1|739873.2|740859.1|739356.8|23
1629353580000|2021-08-19 06:13:00|741378.6|739378.6|741378.6|739378.6|741393.1|739393.1|741362.4|739362.4|25
1629353590000|2021-08-19 06:13:10|741376.9|739376.9|741369.9|739369.9|741383.2|739884.8|740851.7|739360.1|28
1629353600000|2021-08-19 06:13:20|740859|739859|741147.4|739147.4|741381.5|739861.4|740859|739132.7|33
1629353610000|2021-08-19 06:13:30|741149.3|739149.3|741152.1|739152.1|741155.9|739155.9|741112.3|739112.3|31
1629353620000|2021-08-19 06:13:40|741152.9|739152.9|741153.5|739153.5|741180|739180|741134.2|739134.2|32
1629353630000|2021-08-19 06:13:50|741143|739143|741112.4|739112.4|741161.5|739161.5|741096.8|739096.8|35
1629353640000|2021-08-19 06:14:00|741116.5|739116.5|741132.6|739132.6|741209.5|739638|740638|739116.5|37
1629353650000|2021-08-19 06:14:10|741126.6|739126.6|741156|739156|741174.5|739174.5|741087.5|739087.5|38
1629353660000|2021-08-19 06:14:20|741162.3|739162.3|741194.8|739194.8|741194.8|739194.8|741135.1|739135.1|25
1629353670000|2021-08-19 06:14:30|741186.7|739186.7|741271.3|739271.3|741277.7|739277.7|741180.6|739180.6|28
1629353680000|2021-08-19 06:14:40|741273.5|739273.5|741293.2|739293.2|741307.4|739307.4|741263.1|739263.1|27
1629353690000|2021-08-19 06:14:50|741297.2|739297.2|741292.3|739292.3|741299.3|739299.3|741286.4|739286.4|23
1629353700000|2021-08-19 06:15:00|741306.3|739306.3|741318.5|739318.5|741342.6|739342.6|741288.4|739288.4|31
1629353710000|2021-08-19 06:15:10|741326.8|739326.8|741385.3|739385.3|741390.7|739390.7|741318.8|739318.8|31
1629353720000|2021-08-19 06:15:20|741396.1|739396.1|741362.6|739362.6|741433.4|739433.4|741362.6|739362.6|34
1629353730000|2021-08-19 06:15:30|741365.1|739365.1|741353|739353|741379.9|739379.9|741324.9|739324.9|40
1629353740000|2021-08-19 06:15:40|741361.1|739361.1|741342.3|739342.3|741375.1|739375.1|741332.6|739332.6|35
1629353750000|2021-08-19 06:15:50|741341.2|739341.2|741287.5|739287.5|741349.2|739349.2|741286.5|739286.5|29
1629353760000|2021-08-19 06:16:00|741283.6|739283.6|741291.8|739291.8|741291.8|739291.8|741277|739277|30
1629353770000|2021-08-19 06:16:10|741291.3|739291.3|741227.4|739227.4|741312.8|739312.8|741224.3|739224.3|30
1629353780000|2021-08-19 06:16:20|741238.3|739238.3|741148.5|739148.5|741238.3|739238.3|741148.5|739148.5|24
1629353790000|2021-08-19 06:16:30|741151.3|739151.3|741132|739132|741173.8|739173.8|741125.3|739125.3|26
1629353800000|2021-08-19 06:16:40|741133.2|739133.2|741100.1|739100.1|741133.2|739133.2|741079.1|739079.1|25
1629353810000|2021-08-19 06:16:50|741090.7|739090.7|741113|739113|741129.9|739129.9|741085.4|739085.4|20
1629353820000|2021-08-19 06:17:00|741109|739109|741092.3|739092.3|741113.1|739113.1|741082|739082|24
1629353830000|2021-08-19 06:17:10|741092.4|739092.4|741129.6|739129.6|741157|739157|741092.4|739092.4|28
1629353840000|2021-08-19 06:17:20|741135.6|739135.6|741133.6|739133.6|741168.9|739651.9|740644|739072.5|27
1629353850000|2021-08-19 06:17:30|741114.4|739114.4|741142.1|739142.1|741146.8|739146.8|741079.2|739079.2|22
1629353860000|2021-08-19 06:17:40|741133.6|739133.6|741117.2|739117.2|741141.4|739141.4|741110.9|739110.9|28
1629353870000|2021-08-19 06:17:50|741113.2|739113.2|741119.2|739119.2|741122.1|739122.1|741106.1|739106.1|11
1629353880000|2021-08-19 06:18:00|741108.2|739108.2|741129.7|739129.7|741140.4|739140.4|741108.2|739108.2|13
1629353890000|2021-08-19 06:18:10|741128.6|739128.6|741139.7|739139.7|741151.3|739151.3|741126.4|739126.4|19
1629353900000|2021-08-19 06:18:20|741138.5|739138.5|741110.7|739110.7|741143|739143|741104|739104|22
1629353910000|2021-08-19 06:18:30|741111.7|739111.7|741101.5|739101.5|741112.2|739112.2|741094.5|739094.5|24
1629353920000|2021-08-19 06:18:40|741106.8|739106.8|741125.2|739125.2|741139.8|739139.8|741102.4|739102.4|29
1629353930000|2021-08-19 06:18:50|741130.7|739130.7|741131|739131|741144.7|739144.7|741111.3|739111.3|18
1629353940000|2021-08-19 06:19:00|741117.7|739117.7|741079.7|739079.7|741121.1|739121.1|741050.3|739050.3|31
1629353950000|2021-08-19 06:19:10|741074.1|739074.1|741115.7|739115.7|741115.7|739507.5|740497.4|738994.5|31
1629353960000|2021-08-19 06:19:20|741096.8|739096.8|741081.8|739081.8|741100.2|739100.2|741041.6|739041.6|33
1629353970000|2021-08-19 06:19:30|741081.1|739081.1|741089.1|739089.1|741107.5|739107.5|741072.4|739072.4|23
1629353980000|2021-08-19 06:19:40|741091.3|739091.3|741106.4|739106.4|741129.9|739129.9|741065|739065|26
1629353990000|2021-08-19 06:19:50|741115.8|739115.8|741125.2|739125.2|741138.2|739138.2|741115.8|739115.8|19
1629354000000|2021-08-19 06:20:00|741122.9|739122.9|741129.3|739129.3|741139.1|739139.1|741119.4|739119.4|28
1629354010000|2021-08-19 06:20:10|741120|739120|741150.1|739150.1|741150.1|739150.1|741118.3|739118.3|20
1629354020000|2021-08-19 06:20:20|741150|739150|741152|739152|741163.6|739163.6|741142|739142|18
1629354030000|2021-08-19 06:20:30|741161.5|739161.5|741156.7|739156.7|741174.7|739174.7|741156.7|739156.7|15
1629354040000|2021-08-19 06:20:40|741156.6|739156.6|741141.3|739141.3|741157.9|739157.9|741135.9|739135.9|18
1629354050000|2021-08-19 06:20:50|741143.8|739143.8|741135.9|739135.9|741148.9|739148.9|741121.2|739121.2|22
1629354060000|2021-08-19 06:21:00|741135|739135|741116.6|739116.6|741151.2|739151.2|741093.7|739093.7|31
1629354070000|2021-08-19 06:21:10|741115.6|739115.6|741147.8|739147.8|741164.6|739164.6|741115.6|739115.6|28
1629354080000|2021-08-19 06:21:20|741151.7|739151.7|740632.8|739632.8|741170.8|739641.5|740619.5|739136.1|22
1629354090000|2021-08-19 06:21:30|740647.9|739647.9|741150.2|739150.2|741162.3|739660.2|740638.7|739144|22
1629354100000|2021-08-19 06:21:40|741148.5|739148.5|741136.9|739136.9|741148.5|739148.5|741134.3|739134.3|19
1629354110000|2021-08-19 06:21:50|741137.1|739137.1|741134.3|739134.3|741151.5|739151.5|741131.3|739131.3|23
1629354120000|2021-08-19 06:22:00|741135.8|739135.8|741219.5|739219.5|741219.5|739219.5|741132.3|739132.3|24
1629354130000|2021-08-19 06:22:10|741211.3|739211.3|741245|739245|741270|739270|741201.1|739201.1|24
1629354140000|2021-08-19 06:22:20|741242.9|739242.9|741228.1|739228.1|741243.3|739243.3|741216.8|739216.8|31
1629354150000|2021-08-19 06:22:30|741227.2|739227.2|741210.9|739210.9|741250.9|739250.9|741184.3|739184.3|29
1629354160000|2021-08-19 06:22:40|741206.9|739206.9|741291.3|739291.3|741312.4|739312.4|741187.1|739187.1|31
1629354170000|2021-08-19 06:22:50|741294.2|739294.2|741418.9|739418.9|741421.9|739421.9|741289.3|739289.3|30
1629354180000|2021-08-19 06:23:00|741421.3|739421.3|741404.8|739404.8|741433.3|739433.3|741404.8|739404.8|34
1629354190000|2021-08-19 06:23:10|741392.2|739392.2|741434.6|739434.6|741449.8|739449.8|741379.9|739379.9|38
1629354200000|2021-08-19 06:23:20|741437.1|739437.1|741403.1|739403.1|741447|739447|741390.6|739390.6|31
1629354210000|2021-08-19 06:23:30|741370.6|739370.6|741381.3|739381.3|741395.2|739395.2|741354.6|739354.6|32
1629354220000|2021-08-19 06:23:40|741382.2|739382.2|741397.1|739397.1|741397.6|739397.6|741340.2|739340.2|27
1629354230000|2021-08-19 06:23:50|741398|739398|741406.1|739406.1|741407.8|739407.8|741396.8|739396.8|20
1629354240000|2021-08-19 06:24:00|741401.1|739401.1|741399.6|739399.6|741404.8|739404.8|741341|739341|35
1629354250000|2021-08-19 06:24:10|741400.1|739400.1|741415.2|739415.2|741415.7|739415.7|741400.1|739400.1|22
1629354260000|2021-08-19 06:24:20|741419.6|739419.6|741476.2|739476.2|741504.2|739504.2|741419.6|739419.6|28
1629354270000|2021-08-19 06:24:30|741474.1|739474.1|741476.8|739476.8|741477.1|739477.1|741467.2|739467.2|19
1629354280000|2021-08-19 06:24:40|741476.7|739476.7|741439.9|739439.9|741476.7|739476.7|741427.9|739427.9|26
1629354290000|2021-08-19 06:24:50|741437|739437|741478.9|739478.9|741478.9|739478.9|741437|739437|27
1629354300000|2021-08-19 06:25:00|741477.3|739477.3|741480.1|739480.1|741480.4|739480.4|741467|739467|31
1629354310000|2021-08-19 06:25:10|741479|739479|741461|739461|741479|739479|741416.9|739416.9|28
1629354320000|2021-08-19 06:25:20|741458.9|739458.9|741438.5|739438.5|741460.9|739460.9|741438.5|739438.5|37
1629354330000|2021-08-19 06:25:30|741439.2|739439.2|741426.1|739426.1|741446.1|739446.1|741426.1|739426.1|21
1629354340000|2021-08-19 06:25:40|741424|739424|741429.6|739429.6|741443.6|739443.6|741418.3|739418.3|30
1629354350000|2021-08-19 06:25:50|741435.1|739435.1|741403.3|739403.3|741448.3|739448.3|741392.9|739392.9|29
1629354360000|2021-08-19 06:26:00|741392.6|739392.6|741407.8|739407.8|741408.4|739408.4|741391.5|739391.5|25
1629354370000|2021-08-19 06:26:10|741398.9|739398.9|741329.1|739329.1|741405.8|739405.8|741327.3|739327.3|30
1629354380000|2021-08-19 06:26:20|741328.5|739328.5|741329.5|739329.5|741338.1|739338.1|741307.3|739307.3|31
1629354390000|2021-08-19 06:26:30|741327.1|739327.1|741326.9|739326.9|741368.5|739368.5|741322.6|739322.6|30
1629354400000|2021-08-19 06:26:40|741320.2|739320.2|741316.5|739316.5|741357.8|739357.8|741282.2|739282.2|28
1629354410000|2021-08-19 06:26:50|741318.6|739318.6|741330|739330|741330.4|739330.4|741299.3|739299.3|31
1629354420000|2021-08-19 06:27:00|741326.6|739326.6|741341.9|739341.9|741357.8|739357.8|741298|739298|35
1629354430000|2021-08-19 06:27:10|741353.3|739353.3|741354.1|739354.1|741360.7|739360.7|741336.6|739336.6|29
1629354440000|2021-08-19 06:27:20|741352.8|739352.8|741355.4|739355.4|741355.4|739355.4|741345|739345|21
1629354450000|2021-08-19 06:27:30|741364.6|739364.6|741352.6|739352.6|741367.1|739367.1|741352.6|739352.6|13
1629354460000|2021-08-19 06:27:40|741357|739357|740835.5|739835.5|741364|739835.5|740835.5|739314.4|34
1629354470000|2021-08-19 06:27:50|740823.5|739823.5|741362.1|739362.1|741377.4|739840.9|740823.5|739345.9|31
1629354480000|2021-08-19 06:28:00|741351.3|739351.3|741379.2|739379.2|741379.2|739379.2|741351.3|739351.3|33
1629354490000|2021-08-19 06:28:10|741377.5|739377.5|741375.2|739375.2|741392.7|739392.7|741354.1|739354.1|33
1629354500000|2021-08-19 06:28:20|741373.6|739373.6|741374.5|739374.5|741376.1|739376.1|741363.1|739363.1|24
1629354510000|2021-08-19 06:28:30|741374.4|739374.4|741370.8|739370.8|741385.9|739385.9|741356|739356|29
1629354520000|2021-08-19 06:28:40|741376|739376|741397|739397|741411.3|739411.3|741366.8|739366.8|24
1629354530000|2021-08-19 06:28:50|741389|739389|741390|739390|741400|739400|741388.6|739388.6|16
1629354540000|2021-08-19 06:29:00|741400.3|739400.3|741400.8|739400.8|741412.2|739412.2|741390.4|739390.4|23
1629354550000|2021-08-19 06:29:10|741408.8|739408.8|741388.5|739388.5|741409.6|739409.6|741381.8|739381.8|30
1629354560000|2021-08-19 06:29:20|741395.1|739395.1|741389.8|739389.8|741397.8|739397.8|741370.7|739370.7|37
1629354570000|2021-08-19 06:29:30|741380.4|739380.4|741379.2|739379.2|741393.7|739393.7|741364.5|739364.5|24
1629354580000|2021-08-19 06:29:40|741383.9|739383.9|741370.6|739370.6|741395.7|739395.7|741369.1|739369.1|25
1629354590000|2021-08-19 06:29:50|741368|739368|741381.4|739381.4|741389.6|739389.6|741368|739368|16
1629354600000|2021-08-19 06:30:00|741384.1|739384.1|741377|739377|741384.1|739384.1|741362.9|739362.9|21
1629354610000|2021-08-19 06:30:10|741376.2|739376.2|741336.8|739336.8|741376.2|739376.2|741324.9|739324.9|31
1629354620000|2021-08-19 06:30:20|741342.9|739342.9|741375.3|739375.3|741395.4|739395.4|741327.4|739327.4|32
1629354630000|2021-08-19 06:30:30|741374.3|739374.3|741372.1|739372.1|741387.2|739387.2|741362.5|739362.5|29
1629354640000|2021-08-19 06:30:40|741381.6|739381.6|741360.2|739360.2|741396.7|739396.7|741348.7|739348.7|22
1629354650000|2021-08-19 06:30:50|741364|739364|741408.2|739408.2|741425.3|739425.3|741352.3|739352.3|35
1629354660000|2021-08-19 06:31:00|741405.1|739405.1|741421.1|739421.1|741430.1|739430.1|741401.2|739401.2|29
1629354670000|2021-08-19 06:31:10|741426.8|739426.8|741431.9|739431.9|741432.1|739432.1|741412.3|739412.3|24
1629354680000|2021-08-19 06:31:20|741430.4|739430.4|741395.8|739395.8|741432.5|739432.5|741380.8|739380.8|30
1629354690000|2021-08-19 06:31:30|741382.9|739382.9|741343|739343|741382.9|739382.9|741340.6|739340.6|31
1629354700000|2021-08-19 06:31:40|741340.7|739340.7|741332.8|739332.8|741351.7|739351.7|741327.4|739327.4|24
1629354710000|2021-08-19 06:31:50|741334.1|739334.1|740830|739830|741354|739836.9|740820.2|739322.9|32
1629354720000|2021-08-19 06:32:00|740827.3|739827.3|741331.3|739331.3|741353.9|739830.8|740827.3|739295|27
1629354730000|2021-08-19 06:32:10|741324.3|739324.3|741302.7|739302.7|741324.3|739324.3|741272.9|739272.9|27
1629354740000|2021-08-19 06:32:20|741298.3|739298.3|741307.5|739307.5|741309.5|739309.5|741295.1|739295.1|18
1629354750000|2021-08-19 06:32:30|741305.7|739305.7|741279.7|739279.7|741307.4|739786.5|740784.6|739277.6|20
1629354760000|2021-08-19 06:32:40|741280.3|739280.3|741284.5|739284.5|741301.5|739301.5|741279.2|739279.2|22
1629354770000|2021-08-19 06:32:50|741282.8|739282.8|741298.9|739298.9|741298.9|739298.9|741273.9|739273.9|33
1629354780000|2021-08-19 06:33:00|741289.9|739289.9|741301.8|739301.8|741309.3|739309.3|741289.1|739289.1|19
1629354790000|2021-08-19 06:33:10|741306.4|739306.4|741276.7|739276.7|741306.4|739306.4|741268.2|739268.2|30
1629354800000|2021-08-19 06:33:20|741268.1|739268.1|741294.7|739294.7|741296.4|739296.4|741267.5|739267.5|19
1629354810000|2021-08-19 06:33:30|741290.1|739290.1|741286|739286|741319.6|739319.6|741243.7|739243.7|36
1629354820000|2021-08-19 06:33:40|741276.9|739276.9|741274.1|739274.1|741294.8|739294.8|741265.3|739265.3|26
1629354830000|2021-08-19 06:33:50|741269|739269|741294.7|739294.7|741301.6|739301.6|741263.9|739263.9|28
1629354840000|2021-08-19 06:34:00|741292.6|739292.6|741282.8|739282.8|741292.6|739292.6|741255.2|739255.2|32
1629354850000|2021-08-19 06:34:10|741283.9|739283.9|741275|739275|741287.5|739287.5|741264.9|739264.9|23
1629354860000|2021-08-19 06:34:20|741288.2|739288.2|741303.5|739303.5|741312|739312|741270.5|739270.5|31
1629354870000|2021-08-19 06:34:30|741263.8|739263.8|741233.3|739233.3|741286.3|739722.1|740708.8|739212|34
1629354880000|2021-08-19 06:34:40|741224.8|739224.8|740690.3|739690.3|741243.7|739690.3|740690.3|739214.2|23
1629354890000|2021-08-19 06:34:50|741206.9|739206.9|741197.1|739197.1|741208.1|739208.1|741189.6|739189.6|27
1629354900000|2021-08-19 06:35:00|741200.6|739200.6|741244.7|739244.7|741256.5|739256.5|741196.5|739196.5|22
1629354910000|2021-08-19 06:35:10|741225|739225|741240.4|739240.4|741249.5|739249.5|741225|739225|34
1629354920000|2021-08-19 06:35:20|741245|739245|741239.7|739239.7|741254.9|739254.9|741228.3|739228.3|25
1629354930000|2021-08-19 06:35:30|741235|739235|741206|739206|741242.9|739242.9|741186|739186|29
1629354940000|2021-08-19 06:35:40|741197.3|739197.3|741320.9|739320.9|741327.2|739327.2|741196.3|739196.3|35
1629354950000|2021-08-19 06:35:50|741318.9|739318.9|741298.7|739298.7|741327.7|739327.7|741281.8|739281.8|28
1629354960000|2021-08-19 06:36:00|741305|739305|741288.5|739288.5|741308.6|739308.6|741250.6|739250.6|23
1629354970000|2021-08-19 06:36:10|741278.8|739278.8|741281.7|739281.7|741281.7|739281.7|741270.7|739270.7|10
1629354980000|2021-08-19 06:36:20|741292.6|739292.6|741290.3|739290.3|741294.9|739294.9|741280|739280|23
1629354990000|2021-08-19 06:36:30|741283.6|739283.6|741276.4|739276.4|741295.1|739295.1|741261.3|739261.3|24
1629355000000|2021-08-19 06:36:40|741277|739277|741282.4|739282.4|741290.8|739290.8|741256|739256|19
1629355010000|2021-08-19 06:36:50|741273.6|739273.6|741260.9|739260.9|741303|739303|741251.4|739251.4|25
1629355020000|2021-08-19 06:37:00|741273.4|739273.4|741265|739265|741279.3|739279.3|741256.6|739256.6|29
1629355030000|2021-08-19 06:37:10|741266.8|739266.8|741273.5|739273.5|741273.5|739273.5|741260.4|739260.4|13
1629355040000|2021-08-19 06:37:20|741273.3|739273.3|741252.2|739252.2|741299.7|739299.7|741252.2|739252.2|24
1629355050000|2021-08-19 06:37:30|741251.3|739251.3|741260.5|739260.5|741266.8|739266.8|741246.4|739246.4|27
1629355060000|2021-08-19 06:37:40|741257.8|739257.8|741240.3|739240.3|741269.1|739269.1|741226.6|739226.6|32
1629355070000|2021-08-19 06:37:50|741241.5|739241.5|741232.3|739232.3|741261.7|739261.7|741221.6|739221.6|22
1629355080000|2021-08-19 06:38:00|741230|739230|741239.6|739239.6|741262|739262|741230|739230|23
1629355090000|2021-08-19 06:38:10|741250.7|739250.7|741273.4|739273.4|741281.8|739746|740746|739249.4|26
1629355100000|2021-08-19 06:38:20|741284.3|739284.3|741299.1|739299.1|741311.6|739311.6|741277.1|739277.1|30
1629355110000|2021-08-19 06:38:30|741295.2|739295.2|741279|739279|741307.5|739307.5|741254.2|739254.2|28
1629355120000|2021-08-19 06:38:40|741267.5|739267.5|741406.4|739406.4|741406.4|739406.4|741236.7|739236.7|33
1629355130000|2021-08-19 06:38:50|741414.3|739414.3|741384.5|739384.5|741414.3|739414.3|741351.9|739351.9|37
1629355140000|2021-08-19 06:39:00|741371.5|739371.5|741340.6|739340.6|741391.1|739391.1|741325.7|739325.7|29
1629355150000|2021-08-19 06:39:10|741332.5|739332.5|741382.8|739382.8|741382.8|739382.8|741332.5|739332.5|9
1629355160000|2021-08-19 06:39:20|741360.5|739360.5|741348.5|739348.5|741360.5|739360.5|741333.1|739333.1|25
1629355170000|2021-08-19 06:39:30|741352.7|739352.7|741368.8|739368.8|741368.8|739368.8|741341.6|739341.6|15
1629355180000|2021-08-19 06:39:40|741349.5|739349.5|741361.1|739361.1|741362.2|739362.2|741349.5|739349.5|10
1629355190000|2021-08-19 06:39:50|741361.2|739361.2|741355.8|739355.8|741376.2|739376.2|741350.2|739350.2|21
1629355200000|2021-08-19 06:40:00|741356.8|739356.8|741381.6|739381.6|741408.4|739408.4|741356.8|739356.8|33
1629355210000|2021-08-19 06:40:10|741372.4|739372.4|741369.7|739369.7|741386.8|739386.8|741355|739355|34
1629355220000|2021-08-19 06:40:20|741350.3|739350.3|741359.3|739359.3|741371.4|739371.4|741350.3|739350.3|16
1629355230000|2021-08-19 06:40:30|741362.1|739362.1|741414.6|739414.6|741445.7|739921.1|740901.1|739362.1|24
1629355240000|2021-08-19 06:40:40|741421.4|739421.4|740920.3|739920.3|741427.4|739927|740905.6|739381.5|34
1629355250000|2021-08-19 06:40:50|740911.3|739911.3|740903|739903|741400.2|739915.6|740895.2|739389.8|32
1629355260000|2021-08-19 06:41:00|740893.9|739893.9|741465.2|739465.2|741496.4|739954.6|740893.9|739459.5|33
1629355270000|2021-08-19 06:41:10|741470|739470|741438.1|739438.1|741471.9|739933|740930.5|739427.9|32
1629355280000|2021-08-19 06:41:20|741450.6|739450.6|740934.4|739934.4|741453.9|739951.5|740929.8|739435.7|28
1629355290000|2021-08-19 06:41:30|740931.4|739931.4|740937.2|739937.2|740937.5|739937.5|740927.8|739927.8|21
1629355300000|2021-08-19 06:41:40|740939.1|739939.1|741434.3|739434.3|741455.5|739941.4|740935.6|739431|24
1629355310000|2021-08-19 06:41:50|741443.7|739443.7|741449.7|739449.7|741457.3|739457.3|741429.7|739429.7|27
1629355320000|2021-08-19 06:42:00|741440.9|739440.9|741535|739535|741535|739535|741438.6|739438.6|23
1629355330000|2021-08-19 06:42:10|741511.4|739511.4|741447.8|739447.8|741520.6|739959.2|740947.3|739432.9|28
1629355340000|2021-08-19 06:42:20|741453.8|739453.8|741432.2|739432.2|741453.9|739953.1|740944.6|739431.1|24
1629355350000|2021-08-19 06:42:30|741450.7|739450.7|740961.6|739961.6|741450.7|739961.7|740932.7|739435.3|26
1629355360000|2021-08-19 06:42:40|740954.4|739954.4|741459.9|739459.9|741459.9|739965|740950.3|739454.8|24
1629355370000|2021-08-19 06:42:50|741457.8|739457.8|741568.6|739568.6|741595.9|740024.3|740957.6|739457.4|31
1629355380000|2021-08-19 06:43:00|741568.8|739568.8|741120.9|740120.9|741625.5|740134.6|741081.5|739565.8|30
1629355390000|2021-08-19 06:43:10|741608.4|739608.4|741627.3|739627.3|741649.1|740097.6|741095.6|739586.9|27
1629355400000|2021-08-19 06:43:20|741614.6|739614.6|741619.8|739619.8|741629.8|739629.8|741605.2|739605.2|23
1629355410000|2021-08-19 06:43:30|741618.5|739618.5|741609.2|739609.2|741618.5|740177.7|741119.8|739604.2|36
1629355420000|2021-08-19 06:43:40|741610.5|739610.5|741163.9|740163.9|741618.2|740173.6|741134.6|739609.9|33
1629355430000|2021-08-19 06:43:50|741166.8|740166.8|741128.9|740128.9|741638.8|740166.8|741124.6|739619.8|28
1629355440000|2021-08-19 06:44:00|741126.5|740126.5|741133.6|740133.6|741135.6|740135.6|741126.5|740126.5|19
1629355450000|2021-08-19 06:44:10|741130.8|740130.8|741623.5|739623.5|741629.6|740135.5|741130.1|739623.5|14
1629355460000|2021-08-19 06:44:20|741621.1|739621.1|741627.3|739627.3|741637.2|739637.2|741621.1|739621.1|10
1629355470000|2021-08-19 06:44:30|741642.9|739642.9|741608.7|739608.7|741644|739644|741603.4|739603.4|21
1629355480000|2021-08-19 06:44:40|741599.1|739599.1|741593|739593|741617|739617|741579.5|739579.5|23
1629355490000|2021-08-19 06:44:50|741591.7|739591.7|741571.2|739571.2|741611.4|739611.4|741557.8|739557.8|19
1629355500000|2021-08-19 06:45:00|741556|739556|741570.3|739570.3|741579.2|740054.1|741046.4|739555|28
1629355510000|2021-08-19 06:45:10|741561.8|739561.8|741574.9|739574.9|741586.3|739586.3|741553|739553|29
1629355520000|2021-08-19 06:45:20|741562.7|739562.7|741566.4|739566.4|741566.4|740058|741022.8|739521.5|33
1629355530000|2021-08-19 06:45:30|741551.8|739551.8|741553.5|739553.5|741565.1|739565.1|741533.2|739533.2|24
1629355540000|2021-08-19 06:45:40|741550.8|739550.8|741515.2|739515.2|741551.8|739551.8|741515.2|739515.2|25
1629355550000|2021-08-19 06:45:50|741529.9|739529.9|741511.3|739511.3|741561.7|739561.7|741511.3|739511.3|17
1629355560000|2021-08-19 06:46:00|741519.5|739519.5|741541.3|739541.3|741561.3|739561.3|741511.2|739511.2|16
1629355570000|2021-08-19 06:46:10|741516.8|739516.8|740965.4|739965.4|741516.8|740015.4|740965.3|739473.8|29
1629355580000|2021-08-19 06:46:20|740974.7|739974.7|741450.3|739450.3|741482.1|739974.7|740974.7|739428.2|24
1629355590000|2021-08-19 06:46:30|741449.3|739449.3|741451.6|739451.6|741469.4|739469.4|741425.4|739425.4|19
1629355600000|2021-08-19 06:46:40|741455|739455|741459.9|739459.9|741461.7|739461.7|741424.9|739424.9|21
1629355610000|2021-08-19 06:46:50|741447.3|739447.3|741457.8|739457.8|741458.9|739458.9|741441.5|739441.5|22
1629355620000|2021-08-19 06:47:00|741456.8|739456.8|740954.2|739954.2|741495.9|739958.1|740939.4|739456.8|35
1629355630000|2021-08-19 06:47:10|740955.1|739955.1|740954.4|739954.4|740956.4|739956.4|740948.2|739948.2|32
1629355640000|2021-08-19 06:47:20|740953|739953|740953.1|739953.1|740959.7|739959.7|740950.6|739950.6|23
1629355650000|2021-08-19 06:47:30|740952.8|739952.8|740949|739949|740963.2|739963.2|740932|739932|25
1629355660000|2021-08-19 06:47:40|740946.4|739946.4|740976.5|739976.5|740976.5|739976.5|740946|739946|20
1629355670000|2021-08-19 06:47:50|740976.1|739976.1|740971.9|739971.9|740978.2|739978.2|740964.6|739964.6|20
1629355680000|2021-08-19 06:48:00|740973.8|739973.8|740972.6|739972.6|740973.8|739973.8|740963.4|739963.4|25
1629355690000|2021-08-19 06:48:10|740963.9|739963.9|740958.8|739958.8|740963.9|739963.9|740957.2|739957.2|15
1629355700000|2021-08-19 06:48:20|740960.3|739960.3|740959.7|739959.7|740973.7|739973.7|740950.7|739950.7|24
1629355710000|2021-08-19 06:48:30|740969.4|739969.4|740955.4|739955.4|740969.9|739969.9|740942|739942|29
1629355720000|2021-08-19 06:48:40|740953.2|739953.2|740942.9|739942.9|740965.7|739965.7|740936|739936|26
1629355730000|2021-08-19 06:48:50|740944.6|739944.6|740952.9|739952.9|740954.7|739954.7|740940.8|739940.8|14
1629355740000|2021-08-19 06:49:00|740953.2|739953.2|740949.2|739949.2|740958.9|739958.9|740945.7|739945.7|27
1629355750000|2021-08-19 06:49:10|740948.6|739948.6|740951.1|739951.1|740961.3|739961.3|740937.3|739937.3|11
1629355760000|2021-08-19 06:49:20|740950.8|739950.8|740956.2|739956.2|740959.8|739959.8|740950.1|739950.1|13
1629355770000|2021-08-19 06:49:30|740954.9|739954.9|740955.4|739955.4|740964.6|739964.6|740953.2|739953.2|15
1629355780000|2021-08-19 06:49:40|740955|739955|740949|739949|740956.2|739956.2|740944.8|739944.8|13
1629355790000|2021-08-19 06:49:50|740948.4|739948.4|740950|739950|740952.1|739952.1|740946.3|739946.3|18
1629355800000|2021-08-19 06:50:00|740949.6|739949.6|740950.6|739950.6|740962.4|739962.4|740949.3|739949.3|11
1629355810000|2021-08-19 06:50:10|740948.7|739948.7|740958.2|739958.2|740984.4|739984.4|740948.7|739948.7|24
1629355820000|2021-08-19 06:50:20|740958.6|739958.6|740952.8|739952.8|740969.5|739969.5|740933.6|739933.6|19
1629355830000|2021-08-19 06:50:30|740941.7|739941.7|740943.8|739943.8|740958.1|739958.1|740934|739934|28
1629355840000|2021-08-19 06:50:40|740945.9|739945.9|740948.5|739948.5|740968.4|739968.4|740937|739937|28
1629355850000|2021-08-19 06:50:50|740952.6|739952.6|740935.8|739935.8|741451|739952.6|740920.9|739449.3|21
1629355860000|2021-08-19 06:51:00|740936.3|739936.3|740935.3|739935.3|740944.5|739944.5|740923.9|739923.9|21
1629355870000|2021-08-19 06:51:10|740935.2|739935.2|740931.9|739931.9|740948.5|739948.5|740929.4|739929.4|14
1629355880000|2021-08-19 06:51:20|740931.8|739931.8|740924.5|739924.5|741433.8|739932.7|740923.7|739424|19
1629355890000|2021-08-19 06:51:30|741439.4|739439.4|740927.7|739927.7|741443.2|739933.5|740915.3|739417.8|18
1629355900000|2021-08-19 06:51:40|741445.1|739445.1|741436.5|739436.5|741450.5|739938.6|740930.7|739433.8|19
1629355910000|2021-08-19 06:51:50|741437.5|739437.5|740946.5|739946.5|741441.6|739950.4|740929.9|739433.7|28
1629355920000|2021-08-19 06:52:00|740944.4|739944.4|740952.8|739952.8|740958.8|739958.8|740941.5|739941.5|20
1629355930000|2021-08-19 06:52:10|740956|739956|740956.8|739956.8|740966.9|739966.9|740938|739938|21
1629355940000|2021-08-19 06:52:20|740956.3|739956.3|741454.4|739454.4|741454.4|739966.6|740944.3|739443.3|21
1629355950000|2021-08-19 06:52:30|741453.1|739453.1|741450.8|739450.8|741455|739455|741449|739449|20
1629355960000|2021-08-19 06:52:40|741450.7|739450.7|740949.6|739949.6|741465.4|739953.6|740945.3|739438.9|21
1629355970000|2021-08-19 06:52:50|740951.7|739951.7|740948|739948|740971.6|739971.6|740948|739948|25
1629355980000|2021-08-19 06:53:00|740959|739959|740946.6|739946.6|740969.9|739969.9|740934.9|739934.9|24
1629355990000|2021-08-19 06:53:10|740940.4|739940.4|740951.8|739951.8|740951.8|739951.8|740940.4|739940.4|11
1629356000000|2021-08-19 06:53:20|740951.3|739951.3|740954|739954|740955.5|739955.5|740949.5|739949.5|18
1629356010000|2021-08-19 06:53:30|740952.6|739952.6|740944.2|739944.2|740967.3|739967.3|740933.2|739933.2|29
1629356020000|2021-08-19 06:53:40|740942.6|739942.6|740939.8|739939.8|740951.1|739951.1|740930.6|739930.6|15
1629356030000|2021-08-19 06:53:50|740937.2|739937.2|740938.3|739938.3|740950.3|739950.3|740937.2|739937.2|14
1629356040000|2021-08-19 06:54:00|740939.1|739939.1|740943.7|739943.7|740947.3|739947.3|740922.9|739922.9|15
1629356050000|2021-08-19 06:54:10|740943.4|739943.4|740947.9|739947.9|740962.4|739962.4|740943.4|739943.4|10
1629356060000|2021-08-19 06:54:20|740948.7|739948.7|740943.4|739943.4|740953|739953|740943.4|739943.4|16
1629356070000|2021-08-19 06:54:30|740942.6|739942.6|740958.8|739958.8|740963|739963|740942.6|739942.6|18
1629356080000|2021-08-19 06:54:40|740961|739961|741462.1|739462.1|741474.5|739971.3|740954.5|739457|31
1629356090000|2021-08-19 06:54:50|741464|739464|741475.3|739475.3|741478|739478|741448.4|739448.4|27
1629356100000|2021-08-19 06:55:00|741471|739471|740965|739965|741476.6|739977.6|740961.4|739460.2|25
1629356110000|2021-08-19 06:55:10|740964.8|739964.8|740974.4|739974.4|740976.7|739976.7|740962.6|739962.6|23
1629356120000|2021-08-19 06:55:20|740974.5|739974.5|740947.3|739947.3|740974.6|739974.6|740940.4|739940.4|34
1629356130000|2021-08-19 06:55:30|740963.1|739963.1|740968.2|739968.2|740970.1|739970.1|740945|739945|30
1629356140000|2021-08-19 06:55:40|740952.8|739952.8|740957.2|739957.2|741466.3|739961.3|740931.8|739445.7|24
1629356150000|2021-08-19 06:55:50|740945.6|739945.6|740948.5|739948.5|740954|739954|740945.6|739945.6|26
1629356160000|2021-08-19 06:56:00|740948.4|739948.4|740944.8|739944.8|740948.4|739948.4|740939.9|739939.9|19
1629356170000|2021-08-19 06:56:10|740946.9|739946.9|740937.3|739937.3|740946.9|739946.9|740906.3|739906.3|28
1629356180000|2021-08-19 06:56:20|741393.3|739393.3|740923.7|739923.7|741424.7|739927.1|740915.1|739392.2|30
1629356190000|2021-08-19 06:56:30|740930|739930|740931.9|739931.9|740941.3|739941.3|740923.9|739923.9|23
1629356200000|2021-08-19 06:56:40|741411|739411|740923|739923|741414.9|739940.5|740912.3|739411|28
1629356210000|2021-08-19 06:56:50|740930.1|739930.1|740935.7|739935.7|740940.5|739940.5|740929.3|739929.3|29
1629356220000|2021-08-19 06:57:00|740934.8|739934.8|741531.6|739531.6|741546|740014.3|740932|739505.4|36
1629356230000|2021-08-19 06:57:10|741523.8|739523.8|741532.6|739532.6|741545.4|740026|741026|739516.8|37
1629356240000|2021-08-19 06:57:20|741541.8|739541.8|741020.4|740020.4|741544.6|740020.4|741016.1|739523.2|26
1629356250000|2021-08-19 06:57:30|741016.7|740016.7|741483.4|739483.4|741548.4|740044.3|741016.7|739481.5|26
1629356260000|2021-08-19 06:57:40|741486|739486|741497.1|739497.1|741514.7|739514.7|741482.7|739482.7|26
1629356270000|2021-08-19 06:57:50|741494.6|739494.6|741504.9|739504.9|741511.5|739511.5|741489|739489|22
1629356280000|2021-08-19 06:58:00|741505.6|739505.6|741492.3|739492.3|741524.7|739524.7|741483.2|739483.2|34
1629356290000|2021-08-19 06:58:10|741492|739492|741512.6|739512.6|741542.7|739542.7|741490.4|739490.4|28
1629356300000|2021-08-19 06:58:20|741510.7|739510.7|741522.8|739522.8|741528.2|739528.2|741498.4|739498.4|26
1629356310000|2021-08-19 06:58:30|741511.7|739511.7|741526.6|739526.6|741537.1|740004.1|740999.8|739499.7|35
1629356320000|2021-08-19 06:58:40|741527|739527|741561.7|739561.7|741576.8|739576.8|741526|739526|34
1629356330000|2021-08-19 06:58:50|741563.5|739563.5|741603.6|739603.6|741611.1|739611.1|741556.5|739556.5|32
1629356340000|2021-08-19 06:59:00|741609.6|739609.6|741631.1|739631.1|741659.1|740153.2|741132.6|739601.3|24
1629356350000|2021-08-19 06:59:10|741632.3|739632.3|741646.1|739646.1|741662.3|740158.4|741147|739625.8|26
1629356360000|2021-08-19 06:59:20|741640.4|739640.4|741642.7|739642.7|741673.9|740157.6|741151.5|739640.4|32
1629356370000|2021-08-19 06:59:30|741643.4|739643.4|741133.8|740133.8|741648.3|740155.7|741132|739615.6|29
1629356380000|2021-08-19 06:59:40|741135.8|740135.8|741591.2|739591.2|741608.2|740151.8|741049.5|739567|33
1629356390000|2021-08-19 06:59:50|741593.3|739593.3|741591.9|739591.9|741602.2|740088.5|741062|739569.4|38
1629356400000|2021-08-19 07:00:00|741573.1|739573.1|741624.3|739624.3|741637.5|740132.4|741064|739502.8|40
1629356410000|2021-08-19 07:00:10|741630.2|739630.2|741631.6|739631.6|741657.9|740151.7|741121.6|739609.5|39
1629356420000|2021-08-19 07:00:20|741628|739628|741506.8|739506.8|741628.9|740155.9|741005.1|739506.8|39
1629356430000|2021-08-19 07:00:30|741503.1|739503.1|741388.1|739388.1|741544.7|740027.3|740937.9|739388.1|40
1629356440000|2021-08-19 07:00:40|741388.3|739388.3|740747|739747|741388.3|739838.7|740740.2|739265.3|39
1629356450000|2021-08-19 07:00:50|740750.7|739750.7|741249.8|739249.8|741266.1|739835.9|740727.8|739218.7|39
1629356460000|2021-08-19 07:01:00|741242.5|739242.5|741350.3|739350.3|741421.8|739895.1|740784|739242.5|40
1629356470000|2021-08-19 07:01:10|741349.2|739349.2|741329.5|739329.5|741379.8|739864.4|740804|739265.4|38
1629356480000|2021-08-19 07:01:20|741331|739331|741391.3|739391.3|741426.7|739832.7|740817.9|739316.6|40
1629356490000|2021-08-19 07:01:30|741404.5|739404.5|741410.3|739410.3|741479.7|739969.7|740892.7|739377.1|39
1629356500000|2021-08-19 07:01:40|741394.4|739394.4|741451|739451|741473.2|739949|740924.6|739393.6|38
1629356510000|2021-08-19 07:01:50|741462|739462|741463.8|739463.8|741473.4|739473.4|741444.8|739444.8|34
1629356520000|2021-08-19 07:02:00|741478.6|739478.6|741586.9|739586.9|741659.1|740117.1|741036.4|739478.6|40
1629356530000|2021-08-19 07:02:10|741059.4|740059.4|741590.9|739590.9|741629|740078|741059.4|739561.2|38
1629356540000|2021-08-19 07:02:20|741580.5|739580.5|741578.5|739578.5|741592.4|739592.4|741576.2|739576.2|31
1629356550000|2021-08-19 07:02:30|741587.4|739587.4|741562.7|739562.7|741587.4|739587.4|741551.4|739551.4|33
1629356560000|2021-08-19 07:02:40|741570.1|739570.1|741541.6|739541.6|741595.1|739595.1|741530.2|739530.2|35
1629356570000|2021-08-19 07:02:50|741547.2|739547.2|741071.3|740071.3|741573.3|740072.5|741029.4|739544.3|34
1629356580000|2021-08-19 07:03:00|741060.3|740060.3|741090.7|740090.7|741094.3|740094.3|741060.3|740060.3|36
1629356590000|2021-08-19 07:03:10|741090.9|740090.9|741082.5|740082.5|741090.9|740090.9|741067.5|740067.5|34
1629356600000|2021-08-19 07:03:20|741072.4|740072.4|741083.4|740083.4|741588.8|740096.6|741058.7|739588.8|40
1629356610000|2021-08-19 07:03:30|741083.1|740083.1|741190.7|740190.7|741690.6|740190.7|741082.4|739655.4|38
1629356620000|2021-08-19 07:03:40|741201.6|740201.6|741537.8|740537.8|742057|740551.9|741191.7|739718.1|39
1629356630000|2021-08-19 07:03:50|742049.6|740049.6|742215.9|740215.9|742229.9|740656.5|741634.6|740049.6|39
1629356640000|2021-08-19 07:04:00|742212|740212|742186.1|740186.1|742215.3|740215.3|742165.6|740165.6|39
1629356650000|2021-08-19 07:04:10|742188.3|740188.3|742312.5|740312.5|742380.4|740894.8|741661.8|740176.1|39
1629356660000|2021-08-19 07:04:20|742318.9|740318.9|742382|740382|742387.6|740387.6|742305.4|740305.4|39
1629356670000|2021-08-19 07:04:30|742384.6|740384.6|742354.5|740354.5|742384.6|740384.6|742336.4|740336.4|36
1629356680000|2021-08-19 07:04:40|742348.7|740348.7|742359.7|740359.7|742362.8|740829.1|741829.1|740325.4|38
1629356690000|2021-08-19 07:04:50|742350.2|740350.2|742342.3|740342.3|742364.4|740835.6|741775|740277.6|39
1629356700000|2021-08-19 07:05:00|742358.2|740358.2|742398.1|740398.1|742408.5|740882.6|741830.2|740331.3|39
1629356710000|2021-08-19 07:05:10|742389.1|740389.1|742472.2|740472.2|742472.2|740472.2|742381.7|740381.7|35
1629356720000|2021-08-19 07:05:20|742491.5|740491.5|742526.8|740526.8|742545.4|740545.4|742484.8|740484.8|36
1629356730000|2021-08-19 07:05:30|742518.7|740518.7|742042.9|741042.9|742553.5|741042.9|742034.7|740511.4|33
1629356740000|2021-08-19 07:05:40|742036|741036|742519.8|740519.8|742544.3|741036|741999|740498.6|38
1629356750000|2021-08-19 07:05:50|742509.8|740509.8|742531.7|740531.7|742531.7|740531.7|742476.6|740476.6|40
1629356760000|2021-08-19 07:06:00|742520.7|740520.7|742604.3|740604.3|742631.9|741102.5|742102.5|740519.7|40
1629356770000|2021-08-19 07:06:10|742618.4|740618.4|742683.7|740683.7|742685|741146|742136.2|740618.4|40
1629356780000|2021-08-19 07:06:20|742695.7|740695.7|742171.6|741171.6|742695.7|741171.6|742142.1|740619.4|39
1629356790000|2021-08-19 07:06:30|742676.3|740676.3|742781|740781|742797.2|740797.2|742676|740676|38
1629356800000|2021-08-19 07:06:40|742783.7|740783.7|742810.8|740810.8|742848.4|740848.4|742783.7|740783.7|39
1629356810000|2021-08-19 07:06:50|742804.4|740804.4|742701.6|740701.6|742804.4|741251.2|742197.8|740685.4|40
1629356820000|2021-08-19 07:07:00|742702|740702|741876.2|740876.2|742707.2|741135.5|741876.2|740549.2|36
1629356830000|2021-08-19 07:07:10|741868.2|740868.2|742087.9|740087.9|742319.8|740869|741768.9|740087.9|38
1629356840000|2021-08-19 07:07:20|742084.8|740084.8|741985.4|739985.4|742104.1|740104.1|741783.7|739783.7|40
1629356850000|2021-08-19 07:07:30|741624.3|740624.3|742221|740221|742229.2|740624.3|741624.3|740116|39
1629356860000|2021-08-19 07:07:40|742216.9|740216.9|742161|740161|742300.1|740795.6|741747.5|740161|40
1629356870000|2021-08-19 07:07:50|742162.8|740162.8|741615.1|740615.1|742176|740628.1|741566.2|740079.6|37
1629356880000|2021-08-19 07:08:00|741614.4|740614.4|741675.6|740675.6|742164.4|740675.6|741587.3|740134.4|39
1629356890000|2021-08-19 07:08:10|741664.5|740664.5|741708.5|740708.5|742256.8|740722.1|741664.5|740192.5|33
1629356900000|2021-08-19 07:08:20|741712.4|740712.4|742276.7|740276.7|742357.8|740723.7|741709.6|740223.3|32
1629356910000|2021-08-19 07:08:30|742322.5|740322.5|742339.7|740339.7|742373.5|740873|741846.2|740322.5|38
1629356920000|2021-08-19 07:08:40|742344.4|740344.4|742342.1|740342.1|742365|740864.7|741836.3|740303|38
1629356930000|2021-08-19 07:08:50|742366.5|740366.5|741861.6|740861.6|742380.4|740870.4|741840.9|740344.5|36
1629356940000|2021-08-19 07:09:00|741863.2|740863.2|742243.8|740243.8|742248.4|740866.4|741652.2|740168.1|38
1629356950000|2021-08-19 07:09:10|742238|740238|742211.5|740211.5|742238|740730.6|741659|740172.5|31
1629356960000|2021-08-19 07:09:20|742201.1|740201.1|741677.5|740677.5|742268.9|740765.7|741677.5|740197.1|35
1629356970000|2021-08-19 07:09:30|741679.3|740679.3|741656|740656|741679.3|740679.3|741642.8|740642.8|35
1629356980000|2021-08-19 07:09:40|741658.1|740658.1|741639|740639|741679.5|740679.5|741639|740639|32
1629356990000|2021-08-19 07:09:50|741638.8|740638.8|741665.2|740665.2|741677.3|740677.3|741637|740637|34
1629357000000|2021-08-19 07:10:00|741664.1|740664.1|741669.7|740669.7|741676.7|740676.7|741636.5|740636.5|38
1629357010000|2021-08-19 07:10:10|741661|740661|741806.6|740806.6|741817.6|740817.6|741661|740661|32
1629357020000|2021-08-19 07:10:20|741805.6|740805.6|741747.7|740747.7|742241.1|740844.1|741635.4|740241.1|39
1629357030000|2021-08-19 07:10:30|741746.2|740746.2|741705.8|740705.8|742225.8|740760.5|741704.7|740225.8|32
1629357040000|2021-08-19 07:10:40|741699|740699|741695|740695|741704.2|740704.2|741686.2|740686.2|30
1629357050000|2021-08-19 07:10:50|741697|740697|741691.9|740691.9|741704.7|740704.7|741647.4|740647.4|31
1629357060000|2021-08-19 07:11:00|741687.6|740687.6|741738.4|740738.4|741748.4|740748.4|741622.8|740622.8|37
1629357070000|2021-08-19 07:11:10|741736|740736|741716.2|740716.2|742210.4|740748.5|741702.4|740210.4|35
1629357080000|2021-08-19 07:11:20|741742.9|740742.9|741736.1|740736.1|742223.5|740765|741720.9|740222.2|37
1629357090000|2021-08-19 07:11:30|741742|740742|741681.4|740681.4|741742|740742|741665.2|740665.2|39
1629357100000|2021-08-19 07:11:40|741679.9|740679.9|741680.3|740680.3|741687.9|740687.9|741661.2|740661.2|31
1629357110000|2021-08-19 07:11:50|741670.5|740670.5|741593.5|740593.5|741679.6|740679.6|741593.5|740593.5|30
1629357120000|2021-08-19 07:12:00|741597.1|740597.1|741635.8|740635.8|741650.3|740650.3|741564.7|740564.7|37
1629357130000|2021-08-19 07:12:10|741634.7|740634.7|741630.1|740630.1|741658.6|740658.6|741596.2|740596.2|38
1629357140000|2021-08-19 07:12:20|741624|740624|741603.1|740603.1|741636|740636|741602.5|740602.5|34
1629357150000|2021-08-19 07:12:30|741605.5|740605.5|741491.4|740491.4|741605.5|740605.5|741447.2|740447.2|39
1629357160000|2021-08-19 07:12:40|741490.4|740490.4|741523.1|740523.1|741523.1|740523.1|741456.1|740456.1|39
1629357170000|2021-08-19 07:12:50|741510.9|740510.9|741503.5|740503.5|741524.5|740524.5|741457.4|740457.4|38
1629357180000|2021-08-19 07:13:00|741506.6|740506.6|741542.6|740542.6|741550.7|740550.7|741468.2|740468.2|40
1629357190000|2021-08-19 07:13:10|741542.8|740542.8|741503.5|740503.5|741553.9|740553.9|741487.8|740487.8|35
1629357200000|2021-08-19 07:13:20|741513.5|740513.5|741528|740528|741528.5|740528.5|741466.7|740466.7|39
1629357210000|2021-08-19 07:13:30|741530.7|740530.7|741490.8|740490.8|741530.7|740530.7|741460|740460|39
1629357220000|2021-08-19 07:13:40|741501.3|740501.3|741487.2|740487.2|741501.3|740501.3|741449.2|740449.2|38
1629357230000|2021-08-19 07:13:50|741478.7|740478.7|741442.6|740442.6|741489.7|740489.7|741435.9|740435.9|36
1629357240000|2021-08-19 07:14:00|741440|740440|741434.8|740434.8|741463.4|740463.4|741430.5|740430.5|38
1629357250000|2021-08-19 07:14:10|741434.9|740434.9|741455|740455|741455.2|740455.2|741434.9|740434.9|33
1629357260000|2021-08-19 07:14:20|741454.9|740454.9|741483.6|740483.6|741523.3|740523.3|741454.9|740454.9|35
1629357270000|2021-08-19 07:14:30|741485.1|740485.1|741450.4|740450.4|741506.5|740506.5|741443|740443|37
1629357280000|2021-08-19 07:14:40|741462|740462|741533.7|740533.7|741535.6|740535.6|741446.3|740446.3|36
1629357290000|2021-08-19 07:14:50|741522.7|740522.7|741471.1|740471.1|741537.2|740537.2|741464.5|740464.5|37
1629357300000|2021-08-19 07:15:00|741472.5|740472.5|741411|740411|741472.5|740472.5|741379.6|740379.6|40
1629357310000|2021-08-19 07:15:10|741405.9|740405.9|741405.5|740405.5|741422.2|740422.2|741396.1|740396.1|37
1629357320000|2021-08-19 07:15:20|741407.6|740407.6|741412|740412|741441.8|740441.8|741365.4|740365.4|39
1629357330000|2021-08-19 07:15:30|741408.4|740408.4|741390.4|740390.4|741422.8|740422.8|741390.4|740390.4|31
1629357340000|2021-08-19 07:15:40|741391.3|740391.3|741429.8|740429.8|741436.8|740436.8|741376.5|740376.5|36
1629357350000|2021-08-19 07:15:50|741425.4|740425.4|741449.8|740449.8|741449.8|740449.8|741425.4|740425.4|35
1629357360000|2021-08-19 07:16:00|741451.4|740451.4|741438.4|740438.4|741468.3|740468.3|741425.3|740425.3|37
1629357370000|2021-08-19 07:16:10|741426.5|740426.5|741523.3|740523.3|741542.6|740542.6|741426.5|740426.5|37
1629357380000|2021-08-19 07:16:20|741523.4|740523.4|741419.7|740419.7|741525|740525|741415.6|740415.6|39
1629357390000|2021-08-19 07:16:30|741434.8|740434.8|741453.3|740453.3|741506.9|740506.9|741416.6|740416.6|35
1629357400000|2021-08-19 07:16:40|741452.9|740452.9|741447.7|740447.7|741466.2|740466.2|741427.9|740427.9|35
1629357410000|2021-08-19 07:16:50|741462.3|740462.3|741443.9|740443.9|741471.3|740471.3|741443.9|740443.9|32
1629357420000|2021-08-19 07:17:00|741461.7|740461.7|741442|740442|741461.7|740461.7|741421.3|740421.3|37
1629357430000|2021-08-19 07:17:10|741424.2|740424.2|741446.4|740446.4|741471.2|740471.2|741410.2|740410.2|37
1629357440000|2021-08-19 07:17:20|741447|740447|741439.9|740439.9|741467.5|740467.5|741420.3|740420.3|36
1629357450000|2021-08-19 07:17:30|741439.2|740439.2|741501.7|740501.7|741509.1|740509.1|741439.2|740439.2|37
1629357460000|2021-08-19 07:17:40|741502.2|740502.2|741468.1|740468.1|741502.2|740502.2|741462.3|740462.3|37
1629357470000|2021-08-19 07:17:50|741463.4|740463.4|741453.9|740453.9|741481.9|740481.9|741453.9|740453.9|29
1629357480000|2021-08-19 07:18:00|741460.3|740460.3|741447.6|740447.6|741483.8|740483.8|741447.6|740447.6|32
1629357490000|2021-08-19 07:18:10|741457.8|740457.8|741419.3|740419.3|741459.7|740459.7|741418.6|740418.6|40
1629357500000|2021-08-19 07:18:20|741421.3|740421.3|741409.7|740409.7|741435.3|740435.3|741399.2|740399.2|38
1629357510000|2021-08-19 07:18:30|741410.7|740410.7|741396|740396|741441.4|740441.4|741395.2|740395.2|36
1629357520000|2021-08-19 07:18:40|741408.2|740408.2|741413.6|740413.6|741416|740416|741375.4|740375.4|38
1629357530000|2021-08-19 07:18:50|741412.5|740412.5|741404.7|740404.7|741423.3|740423.3|741402|740402|34
1629357540000|2021-08-19 07:19:00|741405.7|740405.7|741380.8|740380.8|741408|740408|741380.3|740380.3|32
1629357550000|2021-08-19 07:19:10|741384.5|740384.5|741384.5|740384.5|741389.7|740389.7|741373.2|740373.2|33
1629357560000|2021-08-19 07:19:20|741383.1|740383.1|741335.1|740335.1|741385.3|740385.3|741323.7|740323.7|32
1629357570000|2021-08-19 07:19:30|741337.9|740337.9|741221.7|740221.7|741338.2|740338.2|741221.7|740221.7|34
1629357580000|2021-08-19 07:19:40|741230.7|740230.7|741154.2|740154.2|741230.7|740230.7|741154.2|740154.2|16
1629357590000|2021-08-19 07:19:50|741166.1|740166.1|741169.1|740169.1|741177.4|740177.4|741156.9|740156.9|29
1629357600000|2021-08-19 07:20:00|741171.7|740171.7|741153|740153|741180.4|740180.4|741133.9|740133.9|40
1629357610000|2021-08-19 07:20:10|741145.1|740145.1|741180.9|740180.9|741180.9|740180.9|741123.2|740123.2|34
1629357620000|2021-08-19 07:20:20|741178.5|740178.5|741187.3|740187.3|741200.4|740200.4|741157.3|740157.3|37
1629357630000|2021-08-19 07:20:30|741181.5|740181.5|741308.1|740308.1|741780.4|740319.3|741171.4|739780.4|36
1629357640000|2021-08-19 07:20:40|741286.1|740286.1|741332.6|740332.6|741342.5|740342.5|741266.4|740266.4|36
1629357650000|2021-08-19 07:20:50|741331.6|740331.6|741307.1|740307.1|741349.6|740349.6|741303.8|740303.8|37
1629357660000|2021-08-19 07:21:00|741306.1|740306.1|741200.6|740200.6|741306.1|740306.1|741171.2|740171.2|36
1629357670000|2021-08-19 07:21:10|741205.2|740205.2|741205.6|740205.6|741210.8|740210.8|741186.4|740186.4|40
1629357680000|2021-08-19 07:21:20|741228.2|740228.2|741212.8|740212.8|741302.1|740302.1|741212.8|740212.8|34
1629357690000|2021-08-19 07:21:30|741213.5|740213.5|741300.1|740300.1|741330.7|740330.7|741213.5|740213.5|39
1629357700000|2021-08-19 07:21:40|741325.4|740325.4|741371|740371|741380.7|740380.7|741325.4|740325.4|34
1629357710000|2021-08-19 07:21:50|741381.9|740381.9|741405.5|740405.5|741911|740408.2|741364.1|739891.7|32
1629357720000|2021-08-19 07:22:00|741396.2|740396.2|741386.3|740386.3|741412.1|740412.1|741373.5|740373.5|32
1629357730000|2021-08-19 07:22:10|741376.2|740376.2|741385.9|740385.9|741426.5|740426.5|741376.2|740376.2|33
1629357740000|2021-08-19 07:22:20|741388.5|740388.5|741387|740387|741402.4|740402.4|741369.5|740369.5|30
1629357750000|2021-08-19 07:22:30|741387.9|740387.9|741350.3|740350.3|741399.5|740399.5|741326.6|740326.6|32
1629357760000|2021-08-19 07:22:40|741338.8|740338.8|741344.4|740344.4|741355.6|740355.6|741332.8|740332.8|35
1629357770000|2021-08-19 07:22:50|741342.9|740342.9|741414.4|740414.4|741420.6|740420.6|741341|740341|29
1629357780000|2021-08-19 07:23:00|741417.1|740417.1|741445.1|740445.1|741445.9|740445.9|741404.1|740404.1|36
1629357790000|2021-08-19 07:23:10|741437.4|740437.4|741412.4|740412.4|741473.6|740473.6|741405.7|740405.7|36
1629357800000|2021-08-19 07:23:20|741408.6|740408.6|741452.3|740452.3|741465.7|740465.7|741407.2|740407.2|34
1629357810000|2021-08-19 07:23:30|741442.9|740442.9|741475.6|740475.6|741503.6|740503.6|741437.8|740437.8|28
1629357820000|2021-08-19 07:23:40|741474.5|740474.5|741457.2|740457.2|741474.5|740474.5|741440.8|740440.8|32
1629357830000|2021-08-19 07:23:50|741455.9|740455.9|741451.6|740451.6|741472.4|740472.4|741451.6|740451.6|35
1629357840000|2021-08-19 07:24:00|741456.7|740456.7|741495.4|740495.4|741500.5|740500.5|741456.7|740456.7|37
1629357850000|2021-08-19 07:24:10|741497.7|740497.7|741503.6|740503.6|741503.6|740503.6|741456.5|740456.5|32
1629357860000|2021-08-19 07:24:20|741509.6|740509.6|741570.6|740570.6|741576.2|740576.2|741498.1|740498.1|33
1629357870000|2021-08-19 07:24:30|741542.4|740542.4|741571.3|740571.3|741575.2|740575.2|741542.4|740542.4|30
1629357880000|2021-08-19 07:24:40|741563.7|740563.7|741577.3|740577.3|741583.9|740583.9|741562.7|740562.7|38
1629357890000|2021-08-19 07:24:50|741576.2|740576.2|741539.5|740539.5|741576.8|740576.8|741507.3|740507.3|38
1629357900000|2021-08-19 07:25:00|741550.4|740550.4|741569.8|740569.8|741579|740579|741526.3|740526.3|37
1629357910000|2021-08-19 07:25:10|741584.2|740584.2|741625.5|740625.5|741666.7|740666.7|741565.4|740565.4|38
1629357920000|2021-08-19 07:25:20|741625.8|740625.8|741623.1|740623.1|741639.7|740639.7|741622.3|740622.3|35
1629357930000|2021-08-19 07:25:30|741621.8|740621.8|741653.7|740653.7|741669.1|740669.1|741619.9|740619.9|33
1629357940000|2021-08-19 07:25:40|741661.2|740661.2|741751.4|740751.4|741768.7|740768.7|741658.1|740658.1|38
1629357950000|2021-08-19 07:25:50|741746.9|740746.9|741764|740764|741768.6|740768.6|741746.9|740746.9|32
1629357960000|2021-08-19 07:26:00|741779.3|740779.3|741745.6|740745.6|741781.8|740781.8|741730.3|740730.3|34
1629357970000|2021-08-19 07:26:10|741743.6|740743.6|741781.2|740781.2|741798.2|740798.2|741737.1|740737.1|36
1629357980000|2021-08-19 07:26:20|741796.5|740796.5|741856.9|740856.9|741861.4|740861.4|741796.5|740796.5|33
1629357990000|2021-08-19 07:26:30|741854.8|740854.8|741890.6|740890.6|741906.3|740906.3|741850.3|740850.3|30
1629358000000|2021-08-19 07:26:40|741897.8|740897.8|741933.5|740933.5|741936.2|740936.2|741889|740889|37
1629358010000|2021-08-19 07:26:50|741932.2|740932.2|741954.1|740954.1|741954.4|740954.4|741923.4|740923.4|34
1629358020000|2021-08-19 07:27:00|741949.2|740949.2|742003.6|741003.6|742013|741013|741949.2|740949.2|34
1629358030000|2021-08-19 07:27:10|742005|741005|742038.7|741038.7|742040.1|741040.1|742002.4|741002.4|31
1629358040000|2021-08-19 07:27:20|742039.6|741039.6|742078.2|741078.2|742082.9|741082.9|742036.1|741036.1|36
1629358050000|2021-08-19 07:27:30|742075.7|741075.7|742084.1|741084.1|742084.1|741084.1|742074|741074|30
1629358060000|2021-08-19 07:27:40|742085.1|741085.1|742077.9|741077.9|742093|741093|742052.6|741052.6|37
1629358070000|2021-08-19 07:27:50|742079.8|741079.8|742022|741022|742079.8|741079.8|742022|741022|39
1629358080000|2021-08-19 07:28:00|742021.5|741021.5|741986.6|740986.6|742021.5|741021.5|741955.8|740955.8|36
1629358090000|2021-08-19 07:28:10|741986.2|740986.2|741965.2|740965.2|741992.9|740992.9|741961.2|740961.2|34
1629358100000|2021-08-19 07:28:20|741962.3|740962.3|742001|741001|742083.1|741083.1|741940.3|740940.3|39
1629358110000|2021-08-19 07:28:30|742011.2|741011.2|742004.2|741004.2|742054.7|741054.7|741990.8|740990.8|37
1629358120000|2021-08-19 07:28:40|742006.7|741006.7|741961.9|740961.9|742049.3|741049.3|741948.2|740948.2|40
1629358130000|2021-08-19 07:28:50|741954.6|740954.6|741862.5|740862.5|742347|740959.9|741823.4|740329.8|37
1629358140000|2021-08-19 07:29:00|741858.9|740858.9|741990.3|740990.3|742017.9|741017.9|741841.6|740841.6|40
1629358150000|2021-08-19 07:29:10|741991.2|740991.2|741989.6|740989.6|742003|741003|741951.2|740951.2|33
1629358160000|2021-08-19 07:29:20|741982|740982|742032.8|741032.8|742044.1|741044.1|741980.1|740980.1|40
1629358170000|2021-08-19 07:29:30|742037|741037|741992.1|740992.1|742037|741037|741989.4|740989.4|35
1629358180000|2021-08-19 07:29:40|741990.5|740990.5|741984.5|740984.5|742009.3|741009.3|741954.2|740954.2|35
1629358190000|2021-08-19 07:29:50|741991|740991|741926.6|740926.6|741992|740992|741901.9|740901.9|34
1629358200000|2021-08-19 07:30:00|741921.5|740921.5|742007.3|741007.3|742022.2|741022.2|741921.5|740921.5|37
1629358210000|2021-08-19 07:30:10|742007.9|741007.9|742070.8|741070.8|742083.6|741083.6|742007.9|741007.9|34
1629358220000|2021-08-19 07:30:20|742056.8|741056.8|742111.4|741111.4|742130.8|741130.8|742056.8|741056.8|38
1629358230000|2021-08-19 07:30:30|742110.8|741110.8|742097.3|741097.3|742122|741122|742096.6|741096.6|33
1629358240000|2021-08-19 07:30:40|742108.9|741108.9|742119.9|741119.9|742140.1|741140.1|742103.5|741103.5|37
1629358250000|2021-08-19 07:30:50|742132.9|741132.9|742096.1|741096.1|742132.9|741132.9|742087.7|741087.7|33
1629358260000|2021-08-19 07:31:00|742104.2|741104.2|742182.1|741182.1|742196.1|741196.1|742104.2|741104.2|37
1629358270000|2021-08-19 07:31:10|742178.8|741178.8|742158.7|741158.7|742199.5|741199.5|742158.7|741158.7|33
1629358280000|2021-08-19 07:31:20|742162.2|741162.2|742176.5|741176.5|742177.2|741177.2|742162|741162|31
1629358290000|2021-08-19 07:31:30|742186.6|741186.6|742179.1|741179.1|742193.6|741193.6|742170.4|741170.4|34
1629358300000|2021-08-19 07:31:40|742189.5|741189.5|742224.3|741224.3|742236.2|741236.2|742175.3|741175.3|35
1629358310000|2021-08-19 07:31:50|742223.3|741223.3|742178.2|741178.2|742232.6|741232.6|742159.8|741159.8|37
1629358320000|2021-08-19 07:32:00|742180.1|741180.1|742171|741171|742187.3|741187.3|742163.4|741163.4|34
1629358330000|2021-08-19 07:32:10|742177.6|741177.6|742207.7|741207.7|742207.7|741207.7|742170.1|741170.1|33
1629358340000|2021-08-19 07:32:20|742206.6|741206.6|742192.7|741192.7|742215.8|741215.8|742162.7|741162.7|33
1629358350000|2021-08-19 07:32:30|742192.1|741192.1|742132.3|741132.3|742196.5|741196.5|742123.3|741123.3|33
1629358360000|2021-08-19 07:32:40|742085.9|741085.9|742151.5|741151.5|742151.5|741151.5|742054.2|741054.2|34
1629358370000|2021-08-19 07:32:50|742158.6|741158.6|742109.1|741109.1|742214.3|741214.3|742096.2|741096.2|36
1629358380000|2021-08-19 07:33:00|742107.6|741107.6|742156.1|741156.1|742164.2|741164.2|742085.4|741085.4|35
1629358390000|2021-08-19 07:33:10|742148.2|741148.2|742191.5|741191.5|742201.4|741201.4|742146.2|741146.2|28
1629358400000|2021-08-19 07:33:20|742193.5|741193.5|742146.3|741146.3|742197.6|741197.6|742137.8|741137.8|29
1629358410000|2021-08-19 07:33:30|742146.1|741146.1|742183|741183|742183|741183|742140.1|741140.1|31
1629358420000|2021-08-19 07:33:40|742184.4|741184.4|742172.4|741172.4|742185.5|741185.5|742159.7|741159.7|31
1629358430000|2021-08-19 07:33:50|742182.3|741182.3|742184.6|741184.6|742186.9|741186.9|742164.9|741164.9|37
1629358440000|2021-08-19 07:34:00|742190.3|741190.3|742178.6|741178.6|742194.4|741194.4|742169.5|741169.5|36
1629358450000|2021-08-19 07:34:10|742177.7|741177.7|742180.8|741180.8|742205.9|741205.9|742177.7|741177.7|36
1629358460000|2021-08-19 07:34:20|742180.5|741180.5|742212.6|741212.6|742230.3|741230.3|742178.2|741178.2|33
1629358470000|2021-08-19 07:34:30|742210.9|741210.9|742170|741170|742210.9|741210.9|742166.7|741166.7|32
1629358480000|2021-08-19 07:34:40|742172.5|741172.5|742153.5|741153.5|742181|741181|742148.1|741148.1|32
1629358490000|2021-08-19 07:34:50|742153.7|741153.7|742157.6|741157.6|742168.1|741168.1|742140.9|741140.9|29
1629358500000|2021-08-19 07:35:00|742146.1|741146.1|742153.7|741153.7|742162|741162|742145.9|741145.9|33
1629358510000|2021-08-19 07:35:10|742148.1|741148.1|742070|741070|742159.1|741159.1|742070|741070|35
1629358520000|2021-08-19 07:35:20|742074.6|741074.6|741923.5|740923.5|742074.6|741074.6|741923.5|740923.5|37
1629358530000|2021-08-19 07:35:30|741929.4|740929.4|741950.9|740950.9|741961.6|740961.6|741908.6|740908.6|37
1629358540000|2021-08-19 07:35:40|741959.5|740959.5|741947.1|740947.1|741959.5|740959.5|741941.1|740941.1|34
1629358550000|2021-08-19 07:35:50|741946.9|740946.9|741959.6|740959.6|741964.8|740964.8|741940.8|740940.8|35
1629358560000|2021-08-19 07:36:00|741960.8|740960.8|741927.7|740927.7|741960.8|740960.8|741917.1|740917.1|37
1629358570000|2021-08-19 07:36:10|741927.1|740927.1|741961|740961|742461.1|740967.8|741920.9|740450.4|36
1629358580000|2021-08-19 07:36:20|741959.7|740959.7|741935.2|740935.2|741970.9|740970.9|741907.7|740907.7|38
1629358590000|2021-08-19 07:36:30|741937.5|740937.5|741940.3|740940.3|741943.1|740943.1|741931.2|740931.2|33
1629358600000|2021-08-19 07:36:40|741941.9|740941.9|741914.5|740914.5|741946.9|740946.9|741914.5|740914.5|35
1629358610000|2021-08-19 07:36:50|741925.3|740925.3|741842.5|740842.5|741926.2|740926.2|741842.5|740842.5|37
1629358620000|2021-08-19 07:37:00|741862.1|740862.1|741831|740831|741862.1|740862.1|741819|740819|38
1629358630000|2021-08-19 07:37:10|741833.3|740833.3|741735.7|740735.7|741833.3|740833.3|741713|740713|35
1629358640000|2021-08-19 07:37:20|741726.5|740726.5|741752.9|740752.9|741752.9|740752.9|741717.9|740717.9|33
1629358650000|2021-08-19 07:37:30|741720.4|740720.4|741927.7|740927.7|741947.7|740947.7|741720.4|740720.4|35
1629358660000|2021-08-19 07:37:40|741944.7|740944.7|741942|740942|741956.6|740956.6|741926.5|740926.5|39
1629358670000|2021-08-19 07:37:50|741941.8|740941.8|742052.5|741052.5|742054|741054|741893.7|740893.7|36
1629358680000|2021-08-19 07:38:00|742052.9|741052.9|742011.6|741011.6|742068.7|741068.7|742007.6|741007.6|37
1629358690000|2021-08-19 07:38:10|742011.5|741011.5|741976.1|740976.1|742471.5|741011.5|741945.8|740457.1|38
1629358700000|2021-08-19 07:38:20|741990.4|740990.4|742037.6|741037.6|742038.1|741038.1|741990.4|740990.4|35
1629358710000|2021-08-19 07:38:30|742027.8|741027.8|742524.9|740524.9|742524.9|741033.2|741986.5|740489.5|27
1629358720000|2021-08-19 07:38:40|742522.4|740522.4|742006.7|741006.7|742522.4|741012.8|741977.2|740484.5|36
1629358730000|2021-08-19 07:38:50|742007.4|741007.4|742073.2|741073.2|742086.5|741086.5|742002.4|741002.4|34
1629358740000|2021-08-19 07:39:00|742074.2|741074.2|742116.5|741116.5|742127.8|741127.8|742030.3|741030.3|37
1629358750000|2021-08-19 07:39:10|742119.3|741119.3|742178.8|741178.8|742611.7|741189.4|742104|740611.7|35
1629358760000|2021-08-19 07:39:20|742178.3|741178.3|742168.8|741168.8|742694.5|741193.6|742156.4|740674.7|35
1629358770000|2021-08-19 07:39:30|742156.4|741156.4|742146.4|741146.4|742161.3|741161.3|742130.3|741130.3|34
1629358780000|2021-08-19 07:39:40|742144.6|741144.6|742150|741150|742179.6|741179.6|742144.6|741144.6|32
1629358790000|2021-08-19 07:39:50|742161.7|741161.7|742133.7|741133.7|742161.7|741161.7|742132.9|741132.9|34
1629358800000|2021-08-19 07:40:00|742132.2|741132.2|742206.1|741206.1|742214|741214|742132.2|741132.2|39
1629358810000|2021-08-19 07:40:10|742212.7|741212.7|742203.6|741203.6|742219.6|741219.6|742198.9|741198.9|37
1629358820000|2021-08-19 07:40:20|742204.2|741204.2|742206.3|741206.3|742220.4|741220.4|742200.7|741200.7|34
1629358830000|2021-08-19 07:40:30|742205.7|741205.7|742258.7|741258.7|742278.9|741278.9|742205.1|741205.1|40
1629358840000|2021-08-19 07:40:40|742259.7|741259.7|742255.1|741255.1|742266.9|741266.9|742247.2|741247.2|33
1629358850000|2021-08-19 07:40:50|742255|741255|742249.6|741249.6|742256.3|741256.3|742241.6|741241.6|33
1629358860000|2021-08-19 07:41:00|742251.1|741251.1|742238.9|741238.9|742251.1|741251.1|742234.2|741234.2|29
1629358870000|2021-08-19 07:41:10|742249.9|741249.9|742258.8|741258.8|742267.3|741267.3|742249.4|741249.4|34
1629358880000|2021-08-19 07:41:20|742265.4|741265.4|742251.6|741251.6|742265.4|741265.4|742248.2|741248.2|34
1629358890000|2021-08-19 07:41:30|742235.9|741235.9|742282.3|741282.3|742285.6|741285.6|742235.9|741235.9|37
1629358900000|2021-08-19 07:41:40|742272.8|741272.8|742279.8|741279.8|742307.4|741307.4|742247.8|741247.8|38
1629358910000|2021-08-19 07:41:50|742276.8|741276.8|742465|741465|742465|741465|742276.8|741276.8|37
1629358920000|2021-08-19 07:42:00|742457.1|741457.1|742481.9|741481.9|742513.1|741513.1|742429.7|741429.7|38
1629358930000|2021-08-19 07:42:10|742486.3|741486.3|742401.1|741401.1|742534.4|741534.4|742388.1|741388.1|38
1629358940000|2021-08-19 07:42:20|742412.4|741412.4|742444.4|741444.4|742484.6|741484.6|742387.1|741387.1|38
1629358950000|2021-08-19 07:42:30|742442.7|741442.7|742487|741487|742487|741487|742435|741435|38
1629358960000|2021-08-19 07:42:40|742488.2|741488.2|742482.7|741482.7|742507.1|741507.1|742475|741475|37
1629358970000|2021-08-19 07:42:50|742483.8|741483.8|742480.3|741480.3|742496.8|741496.8|742466.5|741466.5|38
1629358980000|2021-08-19 07:43:00|742480.7|741480.7|742511.8|741511.8|742514|741514|742479|741479|33
1629358990000|2021-08-19 07:43:10|742513.6|741513.6|742492|741492|743015.2|741533.5|742483.8|741015.2|31
1629359000000|2021-08-19 07:43:20|742482.4|741482.4|742511.9|741511.9|742515.9|741515.9|742479.2|741479.2|35
1629359010000|2021-08-19 07:43:30|742501.1|741501.1|742486.5|741486.5|742523.5|741523.5|742485.8|741485.8|37
1629359020000|2021-08-19 07:43:40|742501.8|741501.8|742514.2|741514.2|742541.7|741541.7|742456.7|741456.7|34
1629359030000|2021-08-19 07:43:50|742512|741512|742518.1|741518.1|742530.7|741530.7|742502.8|741502.8|24
1629359040000|2021-08-19 07:44:00|742533.1|741533.1|742514.7|741514.7|742533.1|741533.1|742511.5|741511.5|20
1629359050000|2021-08-19 07:44:10|742529.1|741529.1|742506.5|741506.5|742556.5|741556.5|742494.9|741494.9|38
1629359060000|2021-08-19 07:44:20|742500.7|741500.7|742487.2|741487.2|742953.9|741500.7|742437.1|740939.9|38
1629359070000|2021-08-19 07:44:30|742476.7|741476.7|742498.5|741498.5|742502.3|741502.3|742475.8|741475.8|32
1629359080000|2021-08-19 07:44:40|742492.8|741492.8|742467.4|741467.4|742504.6|741504.6|742429|741429|37
1629359090000|2021-08-19 07:44:50|742467.2|741467.2|742495.5|741495.5|742512.7|741512.7|742466.2|741466.2|33
1629359100000|2021-08-19 07:45:00|742493.8|741493.8|742441.2|741441.2|742493.8|741493.8|742435.6|741435.6|30
1629359110000|2021-08-19 07:45:10|742448.4|741448.4|742496.6|741496.6|742507.4|741507.4|742444.8|741444.8|35
1629359120000|2021-08-19 07:45:20|742506|741506|742490.3|741490.3|742522.1|741522.1|742465.2|741465.2|40
1629359130000|2021-08-19 07:45:30|742484|741484|742454.6|741454.6|742497.2|741497.2|742452.6|741452.6|33
1629359140000|2021-08-19 07:45:40|742461.7|741461.7|742317.8|741317.8|742465|741465|742301.7|741301.7|33
1629359150000|2021-08-19 07:45:50|742309|741309|742306.8|741306.8|742316.7|741316.7|742298.7|741298.7|28
1629359160000|2021-08-19 07:46:00|742304.7|741304.7|742238.6|741238.6|742308.5|741308.5|742203.9|741203.9|35
1629359170000|2021-08-19 07:46:10|742239.1|741239.1|742201.1|741201.1|742241.3|741241.3|742186.1|741186.1|30
1629359180000|2021-08-19 07:46:20|742201|741201|742155.1|741155.1|742204.1|741204.1|742150.6|741150.6|28
1629359190000|2021-08-19 07:46:30|742156.7|741156.7|742219.1|741219.1|742220.8|741220.8|742151.3|741151.3|32
1629359200000|2021-08-19 07:46:40|742220.2|741220.2|742160.9|741160.9|742709.5|741223|742160.9|740697.4|22
1629359210000|2021-08-19 07:46:50|742136|741136|742181.1|741181.1|742218.5|741218.5|742131.4|741131.4|39
1629359220000|2021-08-19 07:47:00|742177|741177|742135.7|741135.7|742680.5|741180.9|742135.7|740671.6|23
1629359230000|2021-08-19 07:47:10|742136.2|741136.2|742093.3|741093.3|742165.2|741165.2|742093.3|741093.3|35
1629359240000|2021-08-19 07:47:20|742081|741081|742132.5|741132.5|742132.5|741132.5|742058.3|741058.3|35
1629359250000|2021-08-19 07:47:30|742128.7|741128.7|742168|741168|742173.1|741173.1|742128.7|741128.7|25
1629359260000|2021-08-19 07:47:40|742168.9|741168.9|742192.7|741192.7|742218.2|741218.2|742156.5|741156.5|30
1629359270000|2021-08-19 07:47:50|742178.8|741178.8|742270.3|741270.3|742270.3|741270.3|742178.8|741178.8|35
1629359280000|2021-08-19 07:48:00|742275.2|741275.2|742297.4|741297.4|742297.4|741297.4|742238.3|741238.3|32
1629359290000|2021-08-19 07:48:10|742287.3|741287.3|742197|741197|742290.4|741290.4|742194.4|741194.4|33
1629359300000|2021-08-19 07:48:20|742197.4|741197.4|742231.7|741231.7|742684.4|741231.7|742132.6|740684.4|39
1629359310000|2021-08-19 07:48:30|742241.1|741241.1|742265.1|741265.1|742752.9|741288.5|742230|740751.1|36
1629359320000|2021-08-19 07:48:40|742298.7|741298.7|742182.8|741182.8|742752.9|741298.7|742181.8|740748.6|37
1629359330000|2021-08-19 07:48:50|742183.5|741183.5|742179.4|741179.4|742192.5|741192.5|742157.5|741157.5|37
1629359340000|2021-08-19 07:49:00|742173.7|741173.7|742135.2|741135.2|742181.4|741181.4|742096.4|741096.4|38
1629359350000|2021-08-19 07:49:10|742129.6|741129.6|742239.7|741239.7|742655.3|741239.7|742122.1|740653.5|30
1629359360000|2021-08-19 07:49:20|742239|741239|742312.2|741312.2|742811.1|741317|742223.8|740804.1|38
1629359370000|2021-08-19 07:49:30|742309.3|741309.3|742285.3|741285.3|742853|741353.2|742282.6|740836.7|35
1629359380000|2021-08-19 07:49:40|742282.8|741282.8|742273.5|741273.5|742774.9|741301.9|742266.6|740774.9|25
1629359390000|2021-08-19 07:49:50|742275.3|741275.3|742280.2|741280.2|742309.4|741309.4|742241.5|741241.5|34
1629359400000|2021-08-19 07:50:00|742279|741279|742239.5|741239.5|742292.9|741292.9|742228.7|741228.7|33
1629359410000|2021-08-19 07:50:10|742229.5|741229.5|742108.8|741108.8|742239.7|741239.7|742108.8|741108.8|35
1629359420000|2021-08-19 07:50:20|742107.7|741107.7|742067.3|741067.3|742107.7|741107.7|742047.7|741047.7|34
1629359430000|2021-08-19 07:50:30|742076.8|741076.8|742126.9|741126.9|742126.9|741126.9|742071.8|741071.8|38
1629359440000|2021-08-19 07:50:40|742133.2|741133.2|742178.6|741178.6|742215.7|741215.7|742133.2|741133.2|40
1629359450000|2021-08-19 07:50:50|742180.1|741180.1|742182.2|741182.2|742192.6|741192.6|742171.8|741171.8|37
1629359460000|2021-08-19 07:51:00|742178.5|741178.5|742240.9|741240.9|742240.9|741240.9|742158.2|741158.2|29
1629359470000|2021-08-19 07:51:10|742242.5|741242.5|742223.9|741223.9|742244.1|741244.1|742214.2|741214.2|27
1629359480000|2021-08-19 07:51:20|742235.2|741235.2|742229.3|741229.3|742235.2|741235.2|742217.4|741217.4|23
1629359490000|2021-08-19 07:51:30|742226.7|741226.7|742143|741143|742226.7|741226.7|742103|741103|37
1629359500000|2021-08-19 07:51:40|742137.6|741137.6|742122.4|741122.4|742648|741154|742118.5|740642.2|31
1629359510000|2021-08-19 07:51:50|742122.6|741122.6|742121.3|741121.3|742138.7|741138.7|742104.1|741104.1|35
1629359520000|2021-08-19 07:52:00|742112.2|741112.2|742181.3|741181.3|742652.4|741196.6|742102.4|740645.6|39
1629359530000|2021-08-19 07:52:10|742174.5|741174.5|742186.3|741186.3|742197.9|741197.9|742166.5|741166.5|38
1629359540000|2021-08-19 07:52:20|742201.9|741201.9|742212.7|741212.7|742701.2|741212.7|742187.6|740697.3|36
1629359550000|2021-08-19 07:52:30|742205.2|741205.2|742230.2|741230.2|742260|741260|742205.2|741205.2|30
1629359560000|2021-08-19 07:52:40|742229.3|741229.3|742145.2|741145.2|742236.2|741236.2|742142.2|741142.2|36
1629359570000|2021-08-19 07:52:50|742145.5|741145.5|742046.3|741046.3|742663.1|741167.2|742041|740663.1|39
1629359580000|2021-08-19 07:53:00|742046.5|741046.5|741987.8|740987.8|742048.2|741048.2|741979.3|740979.3|37
1629359590000|2021-08-19 07:53:10|741992.9|740992.9|741907.5|740907.5|742015|741015|741907.5|740907.5|34
1629359600000|2021-08-19 07:53:20|741867|740867|742033.4|741033.4|742034.6|741034.6|741857.6|740857.6|35
1629359610000|2021-08-19 07:53:30|742029.3|741029.3|741988.8|740988.8|742029.3|741029.3|741988|740988|28
1629359620000|2021-08-19 07:53:40|741988|740988|741940.8|740940.8|741988|740988|741924.4|740924.4|29
1629359630000|2021-08-19 07:53:50|741942|740942|741985|740985|741985|740985|741927.3|740927.3|30
1629359640000|2021-08-19 07:54:00|741973.8|740973.8|742035.7|741035.7|742035.7|741035.7|741973.8|740973.8|28
1629359650000|2021-08-19 07:54:10|742030.3|741030.3|741934.6|740934.6|742038|741038|741932.7|740932.7|37
1629359660000|2021-08-19 07:54:20|741937.2|740937.2|741960|740960|742032.2|741032.2|741936.2|740936.2|33
1629359670000|2021-08-19 07:54:30|741969.3|740969.3|741980.1|740980.1|741992.7|740992.7|741967|740967|37
1629359680000|2021-08-19 07:54:40|741981.2|740981.2|741955.9|740955.9|741991.9|740991.9|741951.7|740951.7|33
1629359690000|2021-08-19 07:54:50|741957|740957|741917.8|740917.8|741957|740957|741907.8|740907.8|32
1629359700000|2021-08-19 07:55:00|741921|740921|741977|740977|741987.2|740987.2|741920.8|740920.8|37
1629359710000|2021-08-19 07:55:10|741983.5|740983.5|741986.7|740986.7|742000|741000|741982|740982|32
1629359720000|2021-08-19 07:55:20|741986.4|740986.4|741988|740988|741990.1|740990.1|741981.3|740981.3|25
1629359730000|2021-08-19 07:55:30|741987.3|740987.3|741986.6|740986.6|741990.8|740990.8|741971.5|740971.5|33
1629359740000|2021-08-19 07:55:40|741990.6|740990.6|742023.1|741023.1|742023.1|741023.1|741973.1|740973.1|32
1629359750000|2021-08-19 07:55:50|742070.6|741070.6|741955.1|740955.1|742078.6|741078.6|741945.6|740945.6|37
1629359760000|2021-08-19 07:56:00|741954.4|740954.4|741911.7|740911.7|741974.9|740974.9|741911.7|740911.7|36
1629359770000|2021-08-19 07:56:10|741925|740925|742056.1|741056.1|742067.5|741067.5|741911.3|740911.3|34
1629359780000|2021-08-19 07:56:20|742057|741057|742187|741187|742217.2|741217.2|742010.8|741010.8|32
1629359790000|2021-08-19 07:56:30|742172.2|741172.2|742119.6|741119.6|742187.2|741187.2|742116.8|741116.8|27
1629359800000|2021-08-19 07:56:40|742119|741119|742113.2|741113.2|742125|741125|742105.9|741105.9|30
1629359810000|2021-08-19 07:56:50|742118.9|741118.9|742125.2|741125.2|742137.7|741137.7|742105.8|741105.8|31
1629359820000|2021-08-19 07:57:00|742132.3|741132.3|742204.5|741204.5|742211.8|741211.8|742120.1|741120.1|38
1629359830000|2021-08-19 07:57:10|742207.2|741207.2|742088.6|741088.6|742211.5|741211.5|742077.9|741077.9|37
1629359840000|2021-08-19 07:57:20|742085|741085|742077.9|741077.9|742093.9|741093.9|742066.5|741066.5|33
1629359850000|2021-08-19 07:57:30|742077.6|741077.6|742085|741085|742086.9|741086.9|742075.9|741075.9|29
1629359860000|2021-08-19 07:57:40|742085.9|741085.9|742154.7|741154.7|742154.7|741154.7|742077.8|741077.8|34
1629359870000|2021-08-19 07:57:50|742183.8|741183.8|742143|741143|742188.4|741188.4|742114.8|741114.8|40
1629359880000|2021-08-19 07:58:00|742143.3|741143.3|742209.3|741209.3|742703|741213.3|742143.3|740684.5|32
1629359890000|2021-08-19 07:58:10|742202.5|741202.5|742163.7|741163.7|742213.5|741213.5|742158.8|741158.8|33
1629359900000|2021-08-19 07:58:20|742162.5|741162.5|742184.6|741184.6|742189.8|741189.8|742162|741162|33
1629359910000|2021-08-19 07:58:30|742185.1|741185.1|742233.2|741233.2|742241|741241|742184.2|741184.2|31
1629359920000|2021-08-19 07:58:40|742229.2|741229.2|742260.8|741260.8|742260.8|741260.8|742218.9|741218.9|35
1629359930000|2021-08-19 07:58:50|742267.8|741267.8|742219.2|741219.2|742267.8|741267.8|742217|741217|37
1629359940000|2021-08-19 07:59:00|742219.8|741219.8|742735|740735|742738.3|741240|742214|740730.7|34
1629359950000|2021-08-19 07:59:10|742734.7|740734.7|742232.7|741232.7|742760.9|741272.7|742231.7|740725.9|32
1629359960000|2021-08-19 07:59:20|742729.8|740729.8|742206.7|741206.7|742741.5|741259.3|742206.7|740716.7|34
1629359970000|2021-08-19 07:59:30|742207.1|741207.1|742210|741210|742695.4|741234.9|742181.7|740694.6|32
1629359980000|2021-08-19 07:59:40|742236.4|741236.4|742718.3|740718.3|742759.4|741252.2|742207.7|740717.2|35
1629359990000|2021-08-19 07:59:50|742187|741187|742701.6|740701.6|742701.6|741196.7|742183.7|740699.6|24
1629360000000|2021-08-19 08:00:00|742689.4|740689.4|742286|741286|742792|741311.8|742186.3|740688.2|40
1629360010000|2021-08-19 08:00:10|742285.6|741285.6|742284.1|741284.1|742785.3|741293.6|742264.2|740772.8|31
1629360020000|2021-08-19 08:00:20|742279.4|741279.4|742277|741277|742294.8|741294.8|742254.6|741254.6|30
1629360030000|2021-08-19 08:00:30|742275.9|741275.9|742271.5|741271.5|742793.8|741286.9|742258.2|740793.8|21
1629360040000|2021-08-19 08:00:40|742271|741271|742269.7|741269.7|742276.5|741276.5|742261.3|741261.3|27
1629360050000|2021-08-19 08:00:50|742271.9|741271.9|742264.3|741264.3|742290.8|741290.8|742258.1|741258.1|31
1629360060000|2021-08-19 08:01:00|742262.6|741262.6|742327.2|741327.2|742759.9|741334.3|742243.9|740745|36
1629360070000|2021-08-19 08:01:10|742326.9|741326.9|742374.5|741374.5|742394.3|741394.3|742326.9|741326.9|36
1629360080000|2021-08-19 08:01:20|742401.2|741401.2|742375.7|741375.7|742411.4|741411.4|742354.8|741354.8|35
1629360090000|2021-08-19 08:01:30|742381.5|741381.5|742454|741454|742454.2|741454.2|742381.5|741381.5|30
1629360100000|2021-08-19 08:01:40|742440|741440|742426.4|741426.4|742446.5|741446.5|742424.3|741424.3|28
1629360110000|2021-08-19 08:01:50|742440.7|741440.7|742441|741441|742451|741451|742424.3|741424.3|28
1629360120000|2021-08-19 08:02:00|742434.9|741434.9|742550.6|741550.6|742563.3|741563.3|742429.9|741429.9|37
1629360130000|2021-08-19 08:02:10|742543.3|741543.3|742577.6|741577.6|742610.1|741610.1|742541.7|741541.7|37
1629360140000|2021-08-19 08:02:20|742576.6|741576.6|742632.4|741632.4|742644.9|741644.9|742568.3|741568.3|36
1629360150000|2021-08-19 08:02:30|742632.3|741632.3|742612.3|741612.3|742673.1|741673.1|742611.1|741611.1|30
1629360160000|2021-08-19 08:02:40|742598.5|741598.5|742711.3|741711.3|742716.7|741716.7|742598.5|741598.5|31
1629360170000|2021-08-19 08:02:50|742705.4|741705.4|742728.9|741728.9|743201|741733.4|742685.6|741190.1|31
1629360180000|2021-08-19 08:03:00|742725.3|741725.3|742711.5|741711.5|742725.3|741725.3|742701|741701|24
1629360190000|2021-08-19 08:03:10|742708|741708|742665.7|741665.7|742709.6|741709.6|742657.8|741657.8|37
1629360200000|2021-08-19 08:03:20|742661.4|741661.4|742637.1|741637.1|742664.3|741664.3|742634.5|741634.5|31
1629360210000|2021-08-19 08:03:30|742637.7|741637.7|742587.8|741587.8|742641.4|741641.4|742584.4|741584.4|34
1629360220000|2021-08-19 08:03:40|742605.1|741605.1|742636.2|741636.2|742636.3|741636.3|742592|741592|32
1629360230000|2021-08-19 08:03:50|742638.2|741638.2|742649.2|741649.2|742650.6|741650.6|742630.6|741630.6|27
1629360240000|2021-08-19 08:04:00|742672|741672|742682.9|741682.9|742699.9|741699.9|742670.5|741670.5|34
1629360250000|2021-08-19 08:04:10|742690.5|741690.5|742638.6|741638.6|742692.4|741692.4|742638.6|741638.6|26
1629360260000|2021-08-19 08:04:20|742638|741638|742627.6|741627.6|742646.6|741646.6|742624.5|741624.5|26
1629360270000|2021-08-19 08:04:30|742628.2|741628.2|742614.3|741614.3|742630.6|741630.6|742577.3|741577.3|29
1629360280000|2021-08-19 08:04:40|742605.9|741605.9|742632.2|741632.2|742643.6|741643.6|742597.5|741597.5|34
1629360290000|2021-08-19 08:04:50|742633.8|741633.8|742605.3|741605.3|742644.9|741644.9|742605.3|741605.3|27
1629360300000|2021-08-19 08:05:00|742608.5|741608.5|742604.6|741604.6|742613.5|741613.5|742599.5|741599.5|27
1629360310000|2021-08-19 08:05:10|742603.6|741603.6|742623.7|741623.7|742641.2|741641.2|742600.8|741600.8|36
1629360320000|2021-08-19 08:05:20|742625.4|741625.4|742601.8|741601.8|742636.4|741636.4|742588.5|741588.5|28
1629360330000|2021-08-19 08:05:30|742600.2|741600.2|742582.2|741582.2|742600.2|741600.2|742575.9|741575.9|31
1629360340000|2021-08-19 08:05:40|742583.7|741583.7|742584.2|741584.2|742606|741606|742580.6|741580.6|25
1629360350000|2021-08-19 08:05:50|742585|741585|742681.7|741681.7|743180.1|741700.4|742565.2|741180.1|26
1629360360000|2021-08-19 08:06:00|742679|741679|743086.2|741086.2|743086.2|741681.9|742594.9|741086.2|34
1629360370000|2021-08-19 08:06:10|743070|741070|742583.2|741583.2|743070|741611.7|742571.1|741070|23
1629360380000|2021-08-19 08:06:20|742582.4|741582.4|742580.6|741580.6|742585.7|741585.7|742572.1|741572.1|32
1629360390000|2021-08-19 08:06:30|742585.6|741585.6|742659.6|741659.6|742660|741660|742501.2|741501.2|34
1629360400000|2021-08-19 08:06:40|742654.4|741654.4|742790.6|741790.6|742812.2|741812.2|742645.7|741645.7|35
1629360410000|2021-08-19 08:06:50|742783.2|741783.2|742727|741727|742797.3|741797.3|742726.1|741726.1|33
1629360420000|2021-08-19 08:07:00|742731.1|741731.1|742788.7|741788.7|743283.9|741821.9|742731.1|741282.8|33
1629360430000|2021-08-19 08:07:10|742788.9|741788.9|742892.3|741892.3|742901.7|741901.7|742787.5|741787.5|28
1629360440000|2021-08-19 08:07:20|742894.4|741894.4|742891.8|741891.8|742895.2|741895.2|742874.4|741874.4|30
1629360450000|2021-08-19 08:07:30|742885.2|741885.2|742927.5|741927.5|742933.9|741933.9|742877.6|741877.6|29
1629360460000|2021-08-19 08:07:40|742932.1|741932.1|742921.1|741921.1|742938.9|741938.9|742921.1|741921.1|25
1629360470000|2021-08-19 08:07:50|742920.1|741920.1|742656.3|741656.3|743402.1|741920.1|742639.3|741164.5|37
1629360480000|2021-08-19 08:08:00|743154.5|741154.5|742944.5|740944.5|743175.8|741658.5|742452.5|740943.3|38
1629360490000|2021-08-19 08:08:10|742946.7|740946.7|742521.1|741521.1|742990.9|741557.4|742389.9|740886.4|37
1629360500000|2021-08-19 08:08:20|742528.1|741528.1|742402.6|741402.6|742969|741530.4|742402.6|740920.5|38
1629360510000|2021-08-19 08:08:30|742400.9|741400.9|742347.9|741347.9|742869.6|741400.9|742346.8|740848.2|33
1629360520000|2021-08-19 08:08:40|742358.1|741358.1|742356.3|741356.3|742400.8|741400.8|742336.6|741336.6|32
1629360530000|2021-08-19 08:08:50|742355.6|741355.6|742345.6|741345.6|742849.5|741359.3|742327.6|740849.5|31
1629360540000|2021-08-19 08:09:00|742335.3|741335.3|742339.8|741339.8|742852|741360.8|742335.3|740842.4|34
1629360550000|2021-08-19 08:09:10|742341.2|741341.2|742848.4|740848.4|742848.4|741356|742332.8|740848.4|30
1629360560000|2021-08-19 08:09:20|742848.7|740848.7|742334.2|741334.2|742869.6|741378.4|742316.1|740828.8|38
1629360570000|2021-08-19 08:09:30|742332.5|741332.5|742274|741274|742914.5|741395.7|742270.6|740859.6|33
1629360580000|2021-08-19 08:09:40|742776|740776|742349.4|741349.4|742776|741351.7|742223|740776|31
1629360590000|2021-08-19 08:09:50|742349.3|741349.3|742461.6|741461.6|742953|741461.6|742317.7|740935|33
1629360600000|2021-08-19 08:10:00|742959|740959|742408.5|741408.5|742965.7|741470|742408.5|740937.7|36
1629360610000|2021-08-19 08:10:10|742401.2|741401.2|742976.9|740976.9|742981.2|741471.7|742390.6|740897.6|35
1629360620000|2021-08-19 08:10:20|742971.3|740971.3|742493.9|741493.9|742984.9|741495.6|742469.7|740950.8|32
1629360630000|2021-08-19 08:10:30|742999.1|740999.1|742928.4|740928.4|742999.1|741493.2|742445.6|740926.4|35
1629360640000|2021-08-19 08:10:40|742928.2|740928.2|742872.7|740872.7|742928.2|741433.9|742388.3|740870.7|28
1629360650000|2021-08-19 08:10:50|742872.1|740872.1|742878.4|740878.4|742878.4|740878.4|742871.1|740871.1|27
1629360660000|2021-08-19 08:11:00|742878.7|740878.7|742369.7|741369.7|742932.7|741433.4|742359.9|740875|31
1629360670000|2021-08-19 08:11:10|742369.6|741369.6|742420.3|741420.3|742440.5|741440.5|742367.9|741367.9|32
1629360680000|2021-08-19 08:11:20|742425.9|741425.9|742422.5|741422.5|742442.2|741442.2|742415.2|741415.2|29
1629360690000|2021-08-19 08:11:30|742420|741420|742364|741364|742420|741420|742349.1|741349.1|34
1629360700000|2021-08-19 08:11:40|742347.8|741347.8|742371.1|741371.1|742377.8|741377.8|742347.8|741347.8|28
1629360710000|2021-08-19 08:11:50|742373.8|741373.8|742410.1|741410.1|742432.1|741432.1|742365.8|741365.8|35
1629360720000|2021-08-19 08:12:00|742407.9|741407.9|742408.4|741408.4|742429|741429|742398.5|741398.5|30
1629360730000|2021-08-19 08:12:10|742409.8|741409.8|742419.8|741419.8|742427.4|741427.4|742400|741400|36
1629360740000|2021-08-19 08:12:20|742417.4|741417.4|742367|741367|742420.8|741420.8|742357.9|741357.9|36
1629360750000|2021-08-19 08:12:30|742369.7|741369.7|742382.9|741382.9|742388.9|741388.9|742369.7|741369.7|32
1629360760000|2021-08-19 08:12:40|742384.8|741384.8|742440.8|741440.8|742466.3|741466.3|742384.8|741384.8|24
1629360770000|2021-08-19 08:12:50|742441.1|741441.1|742431.6|741431.6|742441.1|741441.1|742422.6|741422.6|26
1629360780000|2021-08-19 08:13:00|742435.8|741435.8|742423.5|741423.5|742491.8|741491.8|742423.5|741423.5|34
1629360790000|2021-08-19 08:13:10|742416.2|741416.2|742425.4|741425.4|742441.7|741441.7|742413.3|741413.3|33
1629360800000|2021-08-19 08:13:20|742427.5|741427.5|742490.5|741490.5|742494.3|741494.3|742417.8|741417.8|29
1629360810000|2021-08-19 08:13:30|742476.8|741476.8|742492.8|741492.8|742494.5|741494.5|742476.8|741476.8|14
1629360820000|2021-08-19 08:13:40|742483.3|741483.3|742459.6|741459.6|742483.3|741483.3|742426.3|741426.3|25
1629360830000|2021-08-19 08:13:50|742460.5|741460.5|742478.8|741478.8|742490.3|741490.3|742387.7|741387.7|23
1629360840000|2021-08-19 08:14:00|742476.8|741476.8|742378.9|741378.9|742492.7|741492.7|742368.8|741368.8|24
1629360850000|2021-08-19 08:14:10|742383.5|741383.5|742381.7|741381.7|742383.8|741383.8|742378.6|741378.6|18
1629360860000|2021-08-19 08:14:20|742383.6|741383.6|742490.6|741490.6|742498.9|741498.9|742380|741380|17
1629360870000|2021-08-19 08:14:30|742490.7|741490.7|742435.7|741435.7|742492.3|741492.3|742432.5|741432.5|28
1629360880000|2021-08-19 08:14:40|742432.3|741432.3|742540.3|741540.3|742562.1|741562.1|742425.5|741425.5|28
1629360890000|2021-08-19 08:14:50|742526.9|741526.9|742521.5|741521.5|742550|741550|742515|741515|32
1629360900000|2021-08-19 08:15:00|742527.3|741527.3|742525.5|741525.5|742561|741561|742516.8|741516.8|27
1629360910000|2021-08-19 08:15:10|742530.5|741530.5|742532.1|741532.1|742544.7|741544.7|742520|741520|27
1629360920000|2021-08-19 08:15:20|742519.6|741519.6|742574|741574|742583.3|741583.3|742505.2|741505.2|25
1629360930000|2021-08-19 08:15:30|742537.4|741537.4|742523.7|741523.7|742561.8|741561.8|742512.9|741512.9|34
1629360940000|2021-08-19 08:15:40|742517.5|741517.5|742484.3|741484.3|742524.9|741524.9|742476|741476|36
1629360950000|2021-08-19 08:15:50|742480.6|741480.6|742482.3|741482.3|742494.5|741494.5|742474.8|741474.8|32
1629360960000|2021-08-19 08:16:00|742479|741479|742506.3|741506.3|742513.2|741513.2|742473.6|741473.6|34
1629360970000|2021-08-19 08:16:10|742507.2|741507.2|742492.8|741492.8|742509.6|741509.6|742491.1|741491.1|34
1629360980000|2021-08-19 08:16:20|742492.9|741492.9|742503.3|741503.3|742509.5|741509.5|742488|741488|24
1629360990000|2021-08-19 08:16:30|742503.9|741503.9|742401.4|741401.4|742503.9|741503.9|742389.6|741389.6|32
1629361000000|2021-08-19 08:16:40|742402.6|741402.6|742387.4|741387.4|742402.6|741402.6|742379.2|741379.2|32
1629361010000|2021-08-19 08:16:50|742386.9|741386.9|742375.9|741375.9|742393.3|741393.3|742371.3|741371.3|21
1629361020000|2021-08-19 08:17:00|742377.2|741377.2|742389.2|741389.2|742397.6|741397.6|742377.1|741377.1|22
1629361030000|2021-08-19 08:17:10|742377.7|741377.7|742382.2|741382.2|742390|741390|742373.5|741373.5|28
1629361040000|2021-08-19 08:17:20|742382.5|741382.5|742427|741427|742443.5|741443.5|742382.2|741382.2|33
1629361050000|2021-08-19 08:17:30|742422.1|741422.1|742406.8|741406.8|742436.3|741436.3|742406.8|741406.8|32
1629361060000|2021-08-19 08:17:40|742382.8|741382.8|742388.9|741388.9|742388.9|741388.9|742378.9|741378.9|28
1629361070000|2021-08-19 08:17:50|742380|741380|742429.4|741429.4|742431.1|741431.1|742377|741377|26
1629361080000|2021-08-19 08:18:00|742430.6|741430.6|742429.6|741429.6|742439.1|741439.1|742411.3|741411.3|28
1629361090000|2021-08-19 08:18:10|742416.1|741416.1|742232.7|741232.7|742436.2|741436.2|742232.7|741232.7|28
1629361100000|2021-08-19 08:18:20|742240.2|741240.2|742302.5|741302.5|742302.5|741302.5|742234.2|741234.2|38
1629361110000|2021-08-19 08:18:30|742310.2|741310.2|742319.7|741319.7|742319.7|741319.7|742297.3|741297.3|32
1629361120000|2021-08-19 08:18:40|742307.9|741307.9|742305|741305|742320.9|741320.9|742295.6|741295.6|31
1629361130000|2021-08-19 08:18:50|742305.3|741305.3|742367.4|741367.4|742374.2|741374.2|742305.1|741305.1|31
1629361140000|2021-08-19 08:19:00|742368.3|741368.3|742370.2|741370.2|742396.6|741396.6|742365.9|741365.9|30
1629361150000|2021-08-19 08:19:10|742378|741378|742376.4|741376.4|742388.9|741388.9|742349.8|741349.8|30
1629361160000|2021-08-19 08:19:20|742375.7|741375.7|742453.7|741453.7|742459.9|741459.9|742371.5|741371.5|30
1629361170000|2021-08-19 08:19:30|742459.1|741459.1|742408.3|741408.3|742459.1|741459.1|742399.7|741399.7|37
1629361180000|2021-08-19 08:19:40|742410.6|741410.6|742413.6|741413.6|742425.2|741425.2|742398.8|741398.8|31
1629361190000|2021-08-19 08:19:50|742401.1|741401.1|742368.3|741368.3|742412|741412|742362.2|741362.2|33
1629361200000|2021-08-19 08:20:00|742370.8|741370.8|742449.3|741449.3|742461.4|741461.4|742367.4|741367.4|36
1629361210000|2021-08-19 08:20:10|742447.2|741447.2|742455.9|741455.9|742468.9|741468.9|742445.6|741445.6|29
1629361220000|2021-08-19 08:20:20|742456.6|741456.6|742421.6|741421.6|742475.2|741475.2|742421.6|741421.6|30
1629361230000|2021-08-19 08:20:30|742421.9|741421.9|742915.3|740915.3|742919.2|741433.7|742404.9|740905.9|32
1629361240000|2021-08-19 08:20:40|742921.4|740921.4|742494.6|741494.6|742963.7|741509.9|742409.7|740908.5|33
1629361250000|2021-08-19 08:20:50|742488.5|741488.5|742474.2|741474.2|742494.9|741494.9|742455.7|741455.7|29
1629361260000|2021-08-19 08:21:00|742465.3|741465.3|742891.2|740891.2|742902|741475.2|742385.2|740885.2|33
1629361270000|2021-08-19 08:21:10|742888.4|740888.4|742370.5|741370.5|742899.7|741384.7|742369.9|740852.7|28
1629361280000|2021-08-19 08:21:20|742368.5|741368.5|742314.5|741314.5|742820.2|741386.2|742310.4|740805.5|35
1629361290000|2021-08-19 08:21:30|742311.5|741311.5|742300.7|741300.7|742814.7|741331.7|742300.7|740814.7|36
1629361300000|2021-08-19 08:21:40|742301.1|741301.1|742324.2|741324.2|742846.9|741346.2|742297.7|740846.9|35
1629361310000|2021-08-19 08:21:50|742326.5|741326.5|742306|741306|742328.3|741328.3|742296.6|741296.6|31
1629361320000|2021-08-19 08:22:00|742302.9|741302.9|742326.3|741326.3|742330.8|741330.8|742294.5|741294.5|38
1629361330000|2021-08-19 08:22:10|742337.6|741337.6|742328.9|741328.9|742339.9|741339.9|742317.5|741317.5|32
1629361340000|2021-08-19 08:22:20|742327.3|741327.3|742291.1|741291.1|742338.1|741338.1|742285|741285|34
1629361350000|2021-08-19 08:22:30|742292.1|741292.1|742307.1|741307.1|742314.8|741314.8|742284.9|741284.9|38
1629361360000|2021-08-19 08:22:40|742314.8|741314.8|742289.2|741289.2|742314.8|741314.8|742272.3|741272.3|34
1629361370000|2021-08-19 08:22:50|742282.3|741282.3|742702|740702|742802.8|741286.3|742197|740700.2|31
1629361380000|2021-08-19 08:23:00|742703.5|740703.5|742189.8|741189.8|742750.5|741256.5|742189.8|740703.5|37
1629361390000|2021-08-19 08:23:10|742192.4|741192.4|742211.8|741211.8|742719.5|741216.1|742190.4|740686.4|39
1629361400000|2021-08-19 08:23:20|742204.8|741204.8|742208.6|741208.6|742718.8|741219.1|742198.7|740707.4|33
1629361410000|2021-08-19 08:23:30|742207.8|741207.8|742085.1|741085.1|742708.7|741220.6|742085.1|740687.6|33
1629361420000|2021-08-19 08:23:40|742086.6|741086.6|742226.2|741226.2|742230.6|741230.6|742076.7|741076.7|37
1629361430000|2021-08-19 08:23:50|742225.7|741225.7|742288.2|741288.2|742339.7|741339.7|742224.8|741224.8|36
1629361440000|2021-08-19 08:24:00|742274.9|741274.9|742285|741285|742308.3|741308.3|742244.5|741244.5|37
1629361450000|2021-08-19 08:24:10|742291.1|741291.1|742207.5|741207.5|742740.1|741320.9|742203.4|740723.7|39
1629361460000|2021-08-19 08:24:20|742224.1|741224.1|742188.9|741188.9|742224.1|741224.1|742179|741179|38
1629361470000|2021-08-19 08:24:30|742195.5|741195.5|742167.2|741167.2|742206.2|741206.2|742153.9|741153.9|36
1629361480000|2021-08-19 08:24:40|742160.3|741160.3|742199.3|741199.3|742204.3|741204.3|742160.3|741160.3|29
1629361490000|2021-08-19 08:24:50|742194|741194|742166.8|741166.8|742197.3|741197.3|742165.6|741165.6|33
1629361500000|2021-08-19 08:25:00|742165.6|741165.6|742227.1|741227.1|742233.8|741233.8|742165.6|741165.6|31
1629361510000|2021-08-19 08:25:10|742227.4|741227.4|742231.6|741231.6|742255.1|741255.1|742223.4|741223.4|29
1629361520000|2021-08-19 08:25:20|742233.1|741233.1|742219.2|741219.2|742236|741236|742215|741215|26
1629361530000|2021-08-19 08:25:30|742210|741210|742213.3|741213.3|742214.5|741214.5|742184.8|741184.8|35
1629361540000|2021-08-19 08:25:40|742210.5|741210.5|742167.5|741167.5|742215.1|741215.1|742162.2|741162.2|29
1629361550000|2021-08-19 08:25:50|742168.1|741168.1|742136.5|741136.5|742172.5|741172.5|742055.2|741055.2|34
1629361560000|2021-08-19 08:26:00|742139.4|741139.4|742126.2|741126.2|742139.4|741139.4|742114.2|741114.2|34
1629361570000|2021-08-19 08:26:10|742120|741120|742126.2|741126.2|742137.5|741137.5|742120|741120|30
1629361580000|2021-08-19 08:26:20|742125.3|741125.3|742132.9|741132.9|742136|741136|742125.3|741125.3|21
1629361590000|2021-08-19 08:26:30|742135.1|741135.1|742135.3|741135.3|742139.8|741139.8|742131.7|741131.7|25
1629361600000|2021-08-19 08:26:40|742134.4|741134.4|742132.7|741132.7|742139.9|741139.9|742132.5|741132.5|23
1629361610000|2021-08-19 08:26:50|742130.2|741130.2|742133.5|741133.5|742134.7|741134.7|742123.5|741123.5|36
1629361620000|2021-08-19 08:27:00|742129.2|741129.2|742126|741126|742133.5|741133.5|742117.3|741117.3|27
1629361630000|2021-08-19 08:27:10|742129|741129|742119.2|741119.2|742129.5|741129.5|742114|741114|23
1629361640000|2021-08-19 08:27:20|742120.2|741120.2|742116.2|741116.2|742134.5|741134.5|742114.4|741114.4|34
1629361650000|2021-08-19 08:27:30|742120.7|741120.7|742097.6|741097.6|742123.9|741123.9|742033.3|741033.3|34
1629361660000|2021-08-19 08:27:40|742072.6|741072.6|741857.4|740857.4|742072.6|741072.6|741857.4|740857.4|32
1629361670000|2021-08-19 08:27:50|741842.6|740842.6|741798.5|740798.5|741842.6|740842.6|741795.7|740795.7|37
1629361680000|2021-08-19 08:28:00|741798.7|740798.7|741876.8|740876.8|741886|740886|741789.2|740789.2|39
1629361690000|2021-08-19 08:28:10|741869.5|740869.5|741736.5|740736.5|741910.3|740910.3|741736|740736|35
1629361700000|2021-08-19 08:28:20|741737.2|740737.2|741742.4|740742.4|741744.9|740744.9|741722.5|740722.5|36
1629361710000|2021-08-19 08:28:30|741745.8|740745.8|741736.3|740736.3|741756.9|740756.9|741730.9|740730.9|34
1629361720000|2021-08-19 08:28:40|741747.3|740747.3|741867.1|740867.1|741876.2|740876.2|741747.3|740747.3|35
1629361730000|2021-08-19 08:28:50|741866.9|740866.9|741837.9|740837.9|741871.8|740871.8|741805.5|740805.5|31
1629361740000|2021-08-19 08:29:00|741838.1|740838.1|741913.7|740913.7|741913.7|740913.7|741838.1|740838.1|37
1629361750000|2021-08-19 08:29:10|741913|740913|742025.9|741025.9|742025.9|741025.9|741903.6|740903.6|34
1629361760000|2021-08-19 08:29:20|742031.5|741031.5|742012.7|741012.7|742034.3|741034.3|741998|740998|40
1629361770000|2021-08-19 08:29:30|742013|741013|742073.2|741073.2|742099|741099|741978.4|740978.4|39
1629361780000|2021-08-19 08:29:40|742072.3|741072.3|741759|740759|742072.3|741072.3|741753.3|740753.3|36
1629361790000|2021-08-19 08:29:50|741751.7|740751.7|741767.2|740767.2|741777.7|740777.7|741746|740746|33
1629361800000|2021-08-19 08:30:00|741758.6|740758.6|741784.3|740784.3|741784.5|740784.5|741743.1|740743.1|34
1629361810000|2021-08-19 08:30:10|741784.8|740784.8|741785.1|740785.1|741793|740793|741782.2|740782.2|29
1629361820000|2021-08-19 08:30:20|741783.6|740783.6|741813.9|740813.9|741827.6|740827.6|741779.3|740779.3|32
1629361830000|2021-08-19 08:30:30|741816.2|740816.2|742415.4|740415.4|742443.3|740940.5|741809.2|740410|37
1629361840000|2021-08-19 08:30:40|741917.5|740917.5|741922.6|740922.6|742430.1|740926.9|741876|740430.1|34
1629361850000|2021-08-19 08:30:50|741926.8|740926.8|741920.6|740920.6|741928.4|740928.4|741916.6|740916.6|28
1629361860000|2021-08-19 08:31:00|741920.7|740920.7|741840|740840|742398|740920.7|741829.8|740388.6|30
1629361870000|2021-08-19 08:31:10|741840.3|740840.3|741894.3|740894.3|741896.7|740896.7|741832.4|740832.4|27
1629361880000|2021-08-19 08:31:20|741897.7|740897.7|741865|740865|741939.2|740939.2|741864.1|740864.1|27
1629361890000|2021-08-19 08:31:30|741865.1|740865.1|741864.7|740864.7|741879.8|740879.8|741863.1|740863.1|21
1629361900000|2021-08-19 08:31:40|741865|740865|741864.9|740864.9|741876.8|740876.8|741864.1|740864.1|20
1629361910000|2021-08-19 08:31:50|741864.8|740864.8|741791.7|740791.7|741867.8|740867.8|741789.9|740789.9|24
1629361920000|2021-08-19 08:32:00|741789.5|740789.5|741865.3|740865.3|741868|740868|741789.1|740789.1|31
1629361930000|2021-08-19 08:32:10|741864.3|740864.3|741863.2|740863.2|741871.7|740871.7|741859.5|740859.5|28
1629361940000|2021-08-19 08:32:20|741863.4|740863.4|741747.4|740747.4|741864.9|740864.9|741746.4|740746.4|31
1629361950000|2021-08-19 08:32:30|741753.8|740753.8|741765.3|740765.3|741768.3|740768.3|741752.5|740752.5|32
1629361960000|2021-08-19 08:32:40|741764.4|740764.4|741771.7|740771.7|741775.1|740775.1|741759.9|740759.9|31
1629361970000|2021-08-19 08:32:50|741772.4|740772.4|741828.3|740828.3|741828.3|740828.3|741762.8|740762.8|37
1629361980000|2021-08-19 08:33:00|741825.8|740825.8|741795.3|740795.3|741831.3|740831.3|741726.4|740726.4|38
1629361990000|2021-08-19 08:33:10|741794.6|740794.6|741863.8|740863.8|741864.6|740864.6|741790.8|740790.8|35
1629362000000|2021-08-19 08:33:20|741864.3|740864.3|741864.4|740864.4|741872.2|740872.2|741845.5|740845.5|33
1629362010000|2021-08-19 08:33:30|741861.6|740861.6|741840.9|740840.9|741867.8|740867.8|741806.6|740806.6|33
1629362020000|2021-08-19 08:33:40|741831|740831|741792.3|740792.3|741881.8|740881.8|741792.3|740792.3|33
1629362030000|2021-08-19 08:33:50|741752.7|740752.7|741711.6|740711.6|742219.6|740757.4|741673|740210.3|36
1629362040000|2021-08-19 08:34:00|741707.2|740707.2|741603.7|740603.7|741709.4|740709.4|741594|740594|35
1629362050000|2021-08-19 08:34:10|741605.1|740605.1|741598.7|740598.7|742056.2|740609.9|741423.8|739918.1|38
1629362060000|2021-08-19 08:34:20|741597.7|740597.7|741936|739936|742048.1|740597.9|741443.2|739888.6|38
1629362070000|2021-08-19 08:34:30|741949.1|739949.1|741970.4|739970.4|741999.3|740502.1|741424.1|739916.9|40
1629362080000|2021-08-19 08:34:40|741973.2|739973.2|742020.7|740020.7|742023.4|740511.2|741473.8|739941|38
1629362090000|2021-08-19 08:34:50|741542.3|740542.3|742074.4|740074.4|742081.1|740552.4|741476.1|740016.1|35
1629362100000|2021-08-19 08:35:00|741588.6|740588.6|741640.6|740640.6|742150.7|740663.7|741588.6|740109.1|38
1629362110000|2021-08-19 08:35:10|741648.7|740648.7|741680.9|740680.9|741680.9|740680.9|741637.6|740637.6|29
1629362120000|2021-08-19 08:35:20|741743.3|740743.3|742206.7|740206.7|742250.7|740759.4|741707.2|740199.8|37
1629362130000|2021-08-19 08:35:30|742208.5|740208.5|741581.7|740581.7|742211.9|740695.1|741581.7|740065.9|36
1629362140000|2021-08-19 08:35:40|742075.6|740075.6|742081.2|740081.2|742087.6|740571.2|741554.8|740063.1|34
1629362150000|2021-08-19 08:35:50|742081|740081|742049.3|740049.3|742090.7|740601.6|741552.9|740041.5|38
1629362160000|2021-08-19 08:36:00|742045.5|740045.5|741535.5|740535.5|742057.2|740553.1|741534.4|740045.5|38
1629362170000|2021-08-19 08:36:10|741535.3|740535.3|741530.6|740530.6|742031.9|740537.6|741515|740031.9|37
1629362180000|2021-08-19 08:36:20|741537.5|740537.5|741595.4|740595.4|741604.9|740604.9|741535.7|740535.7|36
1629362190000|2021-08-19 08:36:30|741596.8|740596.8|741562.9|740562.9|741614.9|740614.9|741553.4|740553.4|34
1629362200000|2021-08-19 08:36:40|741561.6|740561.6|741562.9|740562.9|741591.7|740591.7|741554|740554|26
1629362210000|2021-08-19 08:36:50|741567.1|740567.1|741602|740602|741613|740613|741561.3|740561.3|33
1629362220000|2021-08-19 08:37:00|741591.8|740591.8|741585|740585|741611.8|740611.8|741565.2|740565.2|39
1629362230000|2021-08-19 08:37:10|741595|740595|741618.4|740618.4|741621.4|740621.4|741556.7|740556.7|36
1629362240000|2021-08-19 08:37:20|741619.3|740619.3|741683.5|740683.5|741697.4|740697.4|741607.4|740607.4|31
1629362250000|2021-08-19 08:37:30|741697.4|740697.4|741645.1|740645.1|741745|740745|741629.2|740629.2|37
1629362260000|2021-08-19 08:37:40|741628.8|740628.8|741604.4|740604.4|741648.3|740648.3|741586|740586|38
1629362270000|2021-08-19 08:37:50|741606.3|740606.3|741589.2|740589.2|742081.9|740620.7|741571.3|740078.2|37
1629362280000|2021-08-19 08:38:00|741594.4|740594.4|741582.5|740582.5|741596|740596|741536.5|740536.5|38
1629362290000|2021-08-19 08:38:10|741584.1|740584.1|741670.5|740670.5|741686.9|740686.9|741584.1|740584.1|40
1629362300000|2021-08-19 08:38:20|741679.9|740679.9|741597.6|740597.6|741765.1|740765.1|741591.3|740591.3|36
1629362310000|2021-08-19 08:38:30|741609.5|740609.5|741671.7|740671.7|741671.7|740671.7|741600.9|740600.9|26
1629362320000|2021-08-19 08:38:40|741660.5|740660.5|741658.9|740658.9|741670.4|740670.4|741653.4|740653.4|32
1629362330000|2021-08-19 08:38:50|741659.6|740659.6|741702.5|740702.5|741724.4|740724.4|741659.6|740659.6|34
1629362340000|2021-08-19 08:39:00|741697.8|740697.8|741665.6|740665.6|741697.8|740697.8|741630.9|740630.9|38
1629362350000|2021-08-19 08:39:10|741663.6|740663.6|741669.1|740669.1|741677.5|740677.5|741629.5|740629.5|33
1629362360000|2021-08-19 08:39:20|741660|740660|741626.9|740626.9|741663.7|740663.7|741604.3|740604.3|40
1629362370000|2021-08-19 08:39:30|741629.7|740629.7|741622.8|740622.8|741645.7|740645.7|741614.8|740614.8|35
1629362380000|2021-08-19 08:39:40|741623.8|740623.8|741598.7|740598.7|741624.5|740624.5|741592.1|740592.1|31
1629362390000|2021-08-19 08:39:50|741591.4|740591.4|741578.3|740578.3|741613.5|740613.5|741576.9|740576.9|31
1629362400000|2021-08-19 08:40:00|741577.6|740577.6|741572.1|740572.1|741598.4|740598.4|741570.3|740570.3|34
1629362410000|2021-08-19 08:40:10|741581|740581|741568.3|740568.3|741595.1|740595.1|741562.9|740562.9|31
1629362420000|2021-08-19 08:40:20|741569.1|740569.1|741589.6|740589.6|741592.2|740592.2|741551.6|740551.6|27
1629362430000|2021-08-19 08:40:30|741591.2|740591.2|741583.8|740583.8|741600|740600|741548.1|740548.1|36
1629362440000|2021-08-19 08:40:40|741579.3|740579.3|741724.8|740724.8|741732.7|740732.7|741567.5|740567.5|33
1629362450000|2021-08-19 08:40:50|741725.5|740725.5|741687.6|740687.6|741729.8|740729.8|741684.2|740684.2|35
1629362460000|2021-08-19 08:41:00|741686|740686|741673.3|740673.3|741692|740692|741664.9|740664.9|33
1629362470000|2021-08-19 08:41:10|741674.1|740674.1|741758.9|740758.9|741758.9|740758.9|741667.5|740667.5|31
1629362480000|2021-08-19 08:41:20|741769|740769|741742.8|740742.8|741769|740769|741730.1|740730.1|39
1629362490000|2021-08-19 08:41:30|741744.6|740744.6|741823.9|740823.9|741865.4|740865.4|741742.1|740742.1|38
1629362500000|2021-08-19 08:41:40|741820|740820|741747.9|740747.9|741823.9|740823.9|741729.8|740729.8|31
1629362510000|2021-08-19 08:41:50|741750.8|740750.8|741717.4|740717.4|741750.8|740750.8|741709.7|740709.7|29
1629362520000|2021-08-19 08:42:00|741717.3|740717.3|741756.9|740756.9|741756.9|740756.9|741710.7|740710.7|35
1629362530000|2021-08-19 08:42:10|741746.7|740746.7|741824|740824|741830.7|740830.7|741746.7|740746.7|32
1629362540000|2021-08-19 08:42:20|741824.1|740824.1|741811.2|740811.2|741824.1|740824.1|741809.8|740809.8|27
1629362550000|2021-08-19 08:42:30|741822.8|740822.8|741811|740811|741822.8|740822.8|741809.8|740809.8|24
1629362560000|2021-08-19 08:42:40|741822|740822|741828.5|740828.5|741839.4|740839.4|741810|740810|30
1629362570000|2021-08-19 08:42:50|741825.4|740825.4|741812.7|740812.7|741829.5|740829.5|741812|740812|29
1629362580000|2021-08-19 08:43:00|741823.2|740823.2|741810|740810|741825.5|740825.5|741799|740799|27
1629362590000|2021-08-19 08:43:10|741816.4|740816.4|741765.7|740765.7|741821.8|740821.8|741759.8|740759.8|28
1629362600000|2021-08-19 08:43:20|741770.1|740770.1|741781.2|740781.2|741801.2|740801.2|741743.2|740743.2|29
1629362610000|2021-08-19 08:43:30|741783|740783|741764.8|740764.8|741794.3|740794.3|741698|740698|33
1629362620000|2021-08-19 08:43:40|741766|740766|741764.3|740764.3|741772.8|740772.8|741748.5|740748.5|31
1629362630000|2021-08-19 08:43:50|741763.3|740763.3|741690.6|740690.6|741763.3|740763.3|741689.2|740689.2|35
1629362640000|2021-08-19 08:44:00|741689|740689|741667.4|740667.4|741714.3|740714.3|741665.2|740665.2|36
1629362650000|2021-08-19 08:44:10|741666.9|740666.9|741705.8|740705.8|741714|740714|741646.2|740646.2|37
1629362660000|2021-08-19 08:44:20|741706.6|740706.6|741674.4|740674.4|741717.8|740717.8|741673.9|740673.9|33
1629362670000|2021-08-19 08:44:30|741692.2|740692.2|741726.1|740726.1|741726.1|740726.1|741658.8|740658.8|37
1629362680000|2021-08-19 08:44:40|741715|740715|741742.7|740742.7|741762.2|740762.2|741711.8|740711.8|37
1629362690000|2021-08-19 08:44:50|741729.4|740729.4|741746|740746|741757.2|740757.2|741727.6|740727.6|37
1629362700000|2021-08-19 08:45:00|741750|740750|741731.8|740731.8|741750|740750|741720|740720|32
1629362710000|2021-08-19 08:45:10|741730|740730|741735.8|740735.8|741769.5|740769.5|741728.9|740728.9|33
1629362720000|2021-08-19 08:45:20|741726.5|740726.5|741683.6|740683.6|741728.1|740728.1|741680.2|740680.2|30
1629362730000|2021-08-19 08:45:30|741680.8|740680.8|741736.8|740736.8|741736.8|740736.8|741677|740677|35
1629362740000|2021-08-19 08:45:40|741740.9|740740.9|741818.1|740818.1|741823.9|740823.9|741725.4|740725.4|30
1629362750000|2021-08-19 08:45:50|741817.4|740817.4|741843.6|740843.6|741843.6|740843.6|741811.7|740811.7|35
1629362760000|2021-08-19 08:46:00|741833.2|740833.2|741832|740832|741844.1|740844.1|741825.7|740825.7|30
1629362770000|2021-08-19 08:46:10|741827.5|740827.5|741814.3|740814.3|741829.5|740829.5|741807|740807|30
1629362780000|2021-08-19 08:46:20|741813.9|740813.9|741811.5|740811.5|741828.4|740828.4|741809.9|740809.9|31
1629362790000|2021-08-19 08:46:30|741811|740811|741945|740945|741945|740945|741809.6|740809.6|30
1629362800000|2021-08-19 08:46:40|741943.3|740943.3|741925.9|740925.9|741943.3|740943.3|741911.1|740911.1|36
1629362810000|2021-08-19 08:46:50|741926.6|740926.6|741967|740967|741967|740967|741926.6|740926.6|32
1629362820000|2021-08-19 08:47:00|741960.3|740960.3|741979.3|740979.3|741986.2|740986.2|741914|740914|37
1629362830000|2021-08-19 08:47:10|741969.8|740969.8|741903.1|740903.1|741975.7|740975.7|741898.1|740898.1|39
1629362840000|2021-08-19 08:47:20|741903|740903|741919.2|740919.2|741921.4|740921.4|741903|740903|29
1629362850000|2021-08-19 08:47:30|741917.7|740917.7|741909|740909|741920.4|740920.4|741899.7|740899.7|28
1629362860000|2021-08-19 08:47:40|741898.8|740898.8|741984.4|740984.4|741986.6|740986.6|741891.1|740891.1|33
1629362870000|2021-08-19 08:47:50|741977.3|740977.3|741840.1|740840.1|741985.6|740985.6|741828.9|740828.9|40
1629362880000|2021-08-19 08:48:00|741844.4|740844.4|741800.9|740800.9|741844.4|740844.4|741800.9|740800.9|33
1629362890000|2021-08-19 08:48:10|741793.6|740793.6|741802.6|740802.6|741816.4|740816.4|741788.5|740788.5|36
1629362900000|2021-08-19 08:48:20|741809.6|740809.6|741855|740855|741861.5|740861.5|741787.8|740787.8|35
1629362910000|2021-08-19 08:48:30|741850.6|740850.6|741837.3|740837.3|741867.7|740867.7|741834.9|740834.9|30
1629362920000|2021-08-19 08:48:40|741837|740837|741853.2|740853.2|741866.5|740866.5|741835.8|740835.8|32
1629362930000|2021-08-19 08:48:50|741847.5|740847.5|741853.7|740853.7|741883.3|740883.3|741846.2|740846.2|36
1629362940000|2021-08-19 08:49:00|741848.3|740848.3|741850.4|740850.4|741857.9|740857.9|741843.3|740843.3|27
1629362950000|2021-08-19 08:49:10|741857.4|740857.4|741849.8|740849.8|741860.2|740860.2|741844.5|740844.5|28
1629362960000|2021-08-19 08:49:20|741851|740851|741849.9|740849.9|741868.2|740868.2|741846.8|740846.8|36
1629362970000|2021-08-19 08:49:30|741846.1|740846.1|741866.3|740866.3|741872.7|740872.7|741839.6|740839.6|24
1629362980000|2021-08-19 08:49:40|741857.8|740857.8|741835.4|740835.4|741857.8|740857.8|741835.4|740835.4|26
1629362990000|2021-08-19 08:49:50|741836.2|740836.2|741975.1|740975.1|741975.1|740975.1|741836.2|740836.2|30
1629363000000|2021-08-19 08:50:00|741968|740968|742033|741033|742050.8|741050.8|741965.3|740965.3|39
1629363010000|2021-08-19 08:50:10|742031.4|741031.4|742014.3|741014.3|742039.1|741039.1|742002.6|741002.6|34
1629363020000|2021-08-19 08:50:20|742003.6|741003.6|742107.4|741107.4|742194.8|741194.8|742003.6|741003.6|39
1629363030000|2021-08-19 08:50:30|742108.1|741108.1|742074.3|741074.3|742112.7|741112.7|742070.7|741070.7|39
1629363040000|2021-08-19 08:50:40|742072.7|741072.7|742152|741152|742160.8|741160.8|742072.7|741072.7|38
1629363050000|2021-08-19 08:50:50|742140.4|741140.4|742186.4|741186.4|742186.4|741186.4|742121.2|741121.2|35
1629363060000|2021-08-19 08:51:00|742187.2|741187.2|742152.3|741152.3|742187.2|741187.2|742101.2|741101.2|38
1629363070000|2021-08-19 08:51:10|742140.9|741140.9|742101.1|741101.1|742191.6|741191.6|742101.1|741101.1|35
1629363080000|2021-08-19 08:51:20|742100.4|741100.4|742100.2|741100.2|742108.4|741108.4|742089.9|741089.9|35
1629363090000|2021-08-19 08:51:30|742099.9|741099.9|742134.6|741134.6|742177|741177|742093.8|741093.8|34
1629363100000|2021-08-19 08:51:40|742135.6|741135.6|742129.5|741129.5|742144.1|741144.1|742121.5|741121.5|35
1629363110000|2021-08-19 08:51:50|742129|741129|742097.3|741097.3|742135.7|741135.7|742097.3|741097.3|34
1629363120000|2021-08-19 08:52:00|742098.8|741098.8|742117.2|741117.2|742117.2|741117.2|742091.9|741091.9|39
1629363130000|2021-08-19 08:52:10|742133.5|741133.5|742162.6|741162.6|742168.4|741168.4|742132.7|741132.7|31
1629363140000|2021-08-19 08:52:20|742164.6|741164.6|742174.9|741174.9|742196.3|741196.3|742150.4|741150.4|34
1629363150000|2021-08-19 08:52:30|742175.1|741175.1|742161|741161|742182.9|741182.9|742156|741156|39
1629363160000|2021-08-19 08:52:40|742160.5|741160.5|742187.3|741187.3|742233.4|741233.4|742156|741156|35
1629363170000|2021-08-19 08:52:50|742180.6|741180.6|742163|741163|742187.8|741187.8|742141.1|741141.1|34
1629363180000|2021-08-19 08:53:00|742151.8|741151.8|742144.7|741144.7|742162.2|741162.2|742144.2|741144.2|32
1629363190000|2021-08-19 08:53:10|742146.9|741146.9|742141.3|741141.3|742164.9|741164.9|742117.1|741117.1|37
1629363200000|2021-08-19 08:53:20|742140.5|741140.5|742144.4|741144.4|742155.5|741155.5|742138.4|741138.4|24
1629363210000|2021-08-19 08:53:30|742143.7|741143.7|742116.1|741116.1|742155.3|741155.3|742116.1|741116.1|26
1629363220000|2021-08-19 08:53:40|742128.3|741128.3|742074|741074|742128.3|741128.3|742074|741074|36
1629363230000|2021-08-19 08:53:50|742074.6|741074.6|742164.6|741164.6|742170.1|741170.1|742074.6|741074.6|38
1629363240000|2021-08-19 08:54:00|742159.9|741159.9|742089.2|741089.2|742159.9|741159.9|742089.2|741089.2|36
1629363250000|2021-08-19 08:54:10|742038.7|741038.7|741973.8|740973.8|742056.7|741056.7|741973.8|740973.8|37
1629363260000|2021-08-19 08:54:20|741962.9|740962.9|741951.5|740951.5|741974.8|740974.8|741941.3|740941.3|34
1629363270000|2021-08-19 08:54:30|741978.3|740978.3|742017.2|741017.2|742033.7|741033.7|741978.3|740978.3|36
1629363280000|2021-08-19 08:54:40|742007.5|741007.5|741921.6|740921.6|742014|741014|741919.5|740919.5|32
1629363290000|2021-08-19 08:54:50|741922.7|740922.7|741991.1|740991.1|741991.1|740991.1|741921.4|740921.4|35
1629363300000|2021-08-19 08:55:00|741992.6|740992.6|741936.5|740936.5|741992.7|740992.7|741931|740931|35
1629363310000|2021-08-19 08:55:10|741929.3|740929.3|741920.6|740920.6|741965.7|740965.7|741920.6|740920.6|33
1629363320000|2021-08-19 08:55:20|741937.1|740937.1|741943.4|740943.4|741943.4|740943.4|741910.9|740910.9|32
1629363330000|2021-08-19 08:55:30|741987.4|740987.4|741918.6|740918.6|741999.1|740999.1|741914.4|740914.4|34
1629363340000|2021-08-19 08:55:40|741920.7|740920.7|741921|740921|741929.1|740929.1|741874|740874|34
1629363350000|2021-08-19 08:55:50|741917.8|740917.8|741926.6|740926.6|741933.6|740933.6|741914.2|740914.2|35
1629363360000|2021-08-19 08:56:00|741921.9|740921.9|741918.8|740918.8|741926.1|740926.1|741867.1|740867.1|38
1629363370000|2021-08-19 08:56:10|741920.3|740920.3|741900|740900|741922.2|740922.2|741880.9|740880.9|33
1629363380000|2021-08-19 08:56:20|741913.1|740913.1|741904|740904|741927.9|740927.9|741896.6|740896.6|30
1629363390000|2021-08-19 08:56:30|741902.4|740902.4|741927.2|740927.2|741937.4|740937.4|741898.4|740898.4|33
1629363400000|2021-08-19 08:56:40|741926.9|740926.9|741899.4|740899.4|741934.7|740934.7|741898.2|740898.2|31
1629363410000|2021-08-19 08:56:50|741908|740908|741883.8|740883.8|741911.2|740911.2|741866.6|740866.6|31
1629363420000|2021-08-19 08:57:00|741873.1|740873.1|741818.1|740818.1|741889.6|740889.6|741816.8|740816.8|38
1629363430000|2021-08-19 08:57:10|741821.9|740821.9|741925.3|740925.3|741925.3|740925.3|741813.5|740813.5|37
1629363440000|2021-08-19 08:57:20|741929.4|740929.4|741960.3|740960.3|741971|740971|741929.4|740929.4|38
1629363450000|2021-08-19 08:57:30|741965.1|740965.1|741933.5|740933.5|741984.4|740984.4|741933.5|740933.5|29
1629363460000|2021-08-19 08:57:40|741932.3|740932.3|741928.6|740928.6|741938.6|740938.6|741919.5|740919.5|36
1629363470000|2021-08-19 08:57:50|741928.1|740928.1|741953.3|740953.3|741967.1|740967.1|741914|740914|35
1629363480000|2021-08-19 08:58:00|741946.7|740946.7|741956.2|740956.2|741981|740981|741924.5|740924.5|27
1629363490000|2021-08-19 08:58:10|741920.7|740920.7|741935.9|740935.9|741953.7|740953.7|741920|740920|33
1629363500000|2021-08-19 08:58:20|741933.7|740933.7|741939.2|740939.2|741951.2|740951.2|741933.7|740933.7|23
1629363510000|2021-08-19 08:58:30|741943.6|740943.6|741965.2|740965.2|741970.5|740970.5|741937.7|740937.7|33
1629363520000|2021-08-19 08:58:40|741963.9|740963.9|741966.7|740966.7|741985.9|740985.9|741955.6|740955.6|33
1629363530000|2021-08-19 08:58:50|741951.4|740951.4|741948|740948|741976.7|740976.7|741947.5|740947.5|35
1629363540000|2021-08-19 08:59:00|741949.7|740949.7|741942.2|740942.2|741951|740951|741938.9|740938.9|24
1629363550000|2021-08-19 08:59:10|741938.8|740938.8|741891.8|740891.8|741963.7|740963.7|741868.4|740868.4|28
1629363560000|2021-08-19 08:59:20|741892.4|740892.4|741906.3|740906.3|741926.9|740926.9|741882.2|740882.2|24
1629363570000|2021-08-19 08:59:30|741905|740905|741879.7|740879.7|741921.3|740921.3|741877.5|740877.5|28
1629363580000|2021-08-19 08:59:40|741871.7|740871.7|741865.9|740865.9|741872.1|740872.1|741854.1|740854.1|32
1629363590000|2021-08-19 08:59:50|741872.8|740872.8|741884|740884|741906.5|740906.5|741860.9|740860.9|26
1629363600000|2021-08-19 09:00:00|741898.9|740898.9|741892.4|740892.4|741903.9|740903.9|741870.1|740870.1|31
1629363610000|2021-08-19 09:00:10|741890.7|740890.7|741960.3|740960.3|741978.5|740978.5|741881.9|740881.9|24
1629363620000|2021-08-19 09:00:20|741972.7|740972.7|742072.4|741072.4|742081.2|741081.2|741948.8|740948.8|40
1629363630000|2021-08-19 09:00:30|742071.4|741071.4|742082|741082|742099.9|741099.9|742068.8|741068.8|36
1629363640000|2021-08-19 09:00:40|742089.4|741089.4|742071|741071|742092.3|741092.3|742070.6|741070.6|29
1629363650000|2021-08-19 09:00:50|742070.2|741070.2|742121.5|741121.5|742122.5|741122.5|742069.9|741069.9|28
1629363660000|2021-08-19 09:01:00|742114.8|741114.8|742087.4|741087.4|742116.2|741116.2|742076|741076|38
1629363670000|2021-08-19 09:01:10|742083.6|741083.6|742129.8|741129.8|742141.7|741141.7|742079.1|741079.1|39
1629363680000|2021-08-19 09:01:20|742129.2|741129.2|742169.6|741169.6|742171|741171|742123.6|741123.6|35
1629363690000|2021-08-19 09:01:30|742180.8|741180.8|742196.6|741196.6|742211|741211|742149.2|741149.2|30
1629363700000|2021-08-19 09:01:40|742214.6|741214.6|742210.3|741210.3|742223.2|741223.2|742180.6|741180.6|31
1629363710000|2021-08-19 09:01:50|742176.9|741176.9|742184.1|741184.1|742202.7|741202.7|742176.9|741176.9|29
1629363720000|2021-08-19 09:02:00|742192.3|741192.3|742206|741206|742206|741206|742177.6|741177.6|29
1629363730000|2021-08-19 09:02:10|742187.4|741187.4|742171.3|741171.3|742208|741208|742170.6|741170.6|33
1629363740000|2021-08-19 09:02:20|742170.9|741170.9|742210.9|741210.9|742214.7|741214.7|742170.9|741170.9|30
1629363750000|2021-08-19 09:02:30|742197.2|741197.2|742188.9|741188.9|742246.1|741246.1|742183.8|741183.8|25
1629363760000|2021-08-19 09:02:40|742189.9|741189.9|742182.6|741182.6|742211|741211|742171.3|741171.3|28
1629363770000|2021-08-19 09:02:50|742181.6|741181.6|742171.2|741171.2|742211|741211|742168.7|741168.7|36
1629363780000|2021-08-19 09:03:00|742195.6|741195.6|742178.7|741178.7|742200.8|741200.8|742148.9|741148.9|35
1629363790000|2021-08-19 09:03:10|742165.7|741165.7|742159.1|741159.1|742179|741179|742140.2|741140.2|34
1629363800000|2021-08-19 09:03:20|742142.6|741142.6|742189.6|741189.6|742191.6|741191.6|742137.1|741137.1|30
1629363810000|2021-08-19 09:03:30|742187.8|741187.8|742200.1|741200.1|742200.2|741200.2|742180.7|741180.7|32
1629363820000|2021-08-19 09:03:40|742193.7|741193.7|742179.9|741179.9|742207.6|741207.6|742164.5|741164.5|33
1629363830000|2021-08-19 09:03:50|742180.7|741180.7|742142|741142|742200|741200|742141.6|741141.6|30
1629363840000|2021-08-19 09:04:00|742149.6|741149.6|742125.3|741125.3|742155.6|741155.6|742124.2|741124.2|37
1629363850000|2021-08-19 09:04:10|742134.9|741134.9|742144.7|741144.7|742175.2|741175.2|742122.6|741122.6|37
1629363860000|2021-08-19 09:04:20|742129|741129|742117.9|741117.9|742136.5|741136.5|742101.4|741101.4|33
1629363870000|2021-08-19 09:04:30|742119.4|741119.4|742147.4|741147.4|742161.3|741161.3|742102.2|741102.2|32
1629363880000|2021-08-19 09:04:40|742148.9|741148.9|742210.3|741210.3|742230.1|741230.1|742140.3|741140.3|34
1629363890000|2021-08-19 09:04:50|742233|741233|742237.8|741237.8|742808.5|741309.8|742220.2|740808.5|36
1629363900000|2021-08-19 09:05:00|742238.7|741238.7|742209.4|741209.4|742238.7|741238.7|742199.5|741199.5|38
1629363910000|2021-08-19 09:05:10|742239.7|741239.7|742238.5|741238.5|742267.3|741267.3|742215.6|741215.6|40
1629363920000|2021-08-19 09:05:20|742747.9|740747.9|742246.4|741246.4|742747.9|741246.4|742192|740711.9|40
1629363930000|2021-08-19 09:05:30|742242|741242|742234|741234|742266.1|741266.1|742229.1|741229.1|30
1629363940000|2021-08-19 09:05:40|742246.1|741246.1|742223|741223|742255|741255|742206.8|741206.8|27
1629363950000|2021-08-19 09:05:50|742221.5|741221.5|742197.5|741197.5|742232.9|741232.9|742178.2|741178.2|33
1629363960000|2021-08-19 09:06:00|742202.5|741202.5|742208.4|741208.4|742210.2|741210.2|742195.7|741195.7|32
1629363970000|2021-08-19 09:06:10|742204.3|741204.3|742195|741195|742212.6|741212.6|742186.6|741186.6|29
1629363980000|2021-08-19 09:06:20|742189.4|741189.4|742199.6|741199.6|742220.4|741220.4|742177.5|741177.5|31
1629363990000|2021-08-19 09:06:30|742204.2|741204.2|742226.6|741226.6|742247.3|741247.3|742182.7|741182.7|34
1629364000000|2021-08-19 09:06:40|742237.9|741237.9|742194.8|741194.8|742237.9|741237.9|742194.8|741194.8|29
1629364010000|2021-08-19 09:06:50|742204.5|741204.5|742221|741221|742230.4|741230.4|742195|741195|30
1629364020000|2021-08-19 09:07:00|742218.6|741218.6|742225.4|741225.4|742242.6|741242.6|742217.2|741217.2|36
1629364030000|2021-08-19 09:07:10|742236.2|741236.2|742208.1|741208.1|742238.2|741238.2|742194.4|741194.4|28
1629364040000|2021-08-19 09:07:20|742212.9|741212.9|742251.6|741251.6|742251.6|741251.6|742211.6|741211.6|30
1629364050000|2021-08-19 09:07:30|742254.8|741254.8|742201.2|741201.2|742257.4|741257.4|742190.5|741190.5|33
1629364060000|2021-08-19 09:07:40|742200.9|741200.9|742205.5|741205.5|742205.5|741205.5|742196.9|741196.9|23
1629364070000|2021-08-19 09:07:50|742204.6|741204.6|742197.8|741197.8|742209.4|741209.4|742197|741197|32
1629364080000|2021-08-19 09:08:00|742206.9|741206.9|742223|741223|742223|741223|742180.2|741180.2|34
1629364090000|2021-08-19 09:08:10|742207.9|741207.9|742214.1|741214.1|742221.7|741221.7|742190.1|741190.1|29
1629364100000|2021-08-19 09:08:20|742202.8|741202.8|742189.7|741189.7|742216.8|741216.8|742176.2|741176.2|35
1629364110000|2021-08-19 09:08:30|742190.8|741190.8|742188.6|741188.6|742200.1|741200.1|742181.3|741181.3|29
1629364120000|2021-08-19 09:08:40|742189.2|741189.2|742190.1|741190.1|742212.5|741212.5|742182|741182|33
1629364130000|2021-08-19 09:08:50|742185.9|741185.9|742186.9|741186.9|742199.7|741199.7|742179.6|741179.6|25
1629364140000|2021-08-19 09:09:00|742183.7|741183.7|742142.7|741142.7|742188|741188|742116.3|741116.3|28
1629364150000|2021-08-19 09:09:10|742141|741141|742186.8|741186.8|742192.2|741192.2|742122.1|741122.1|31
1629364160000|2021-08-19 09:09:20|742191|741191|742128.4|741128.4|742191|741191|742114.1|741114.1|32
1629364170000|2021-08-19 09:09:30|742126.9|741126.9|742182.6|741182.6|742202.3|741202.3|742126.9|741126.9|36
1629364180000|2021-08-19 09:09:40|742193.5|741193.5|742182.6|741182.6|742226.4|741226.4|742178.9|741178.9|39
1629364190000|2021-08-19 09:09:50|742183.1|741183.1|742220.9|741220.9|742243.8|741243.8|742182.6|741182.6|35
1629364200000|2021-08-19 09:10:00|742229.4|741229.4|742330.9|741330.9|742337.1|741337.1|742224|741224|39
1629364210000|2021-08-19 09:10:10|742330.3|741330.3|742260.3|741260.3|742336.6|741336.6|742258.2|741258.2|33
1629364220000|2021-08-19 09:10:20|742260.9|741260.9|742317.6|741317.6|742330.6|741330.6|742260|741260|32
1629364230000|2021-08-19 09:10:30|742318.1|741318.1|742276.6|741276.6|742319.2|741319.2|742271|741271|35
1629364240000|2021-08-19 09:10:40|742276.9|741276.9|742249.9|741249.9|742277.4|741277.4|742245.2|741245.2|36
1629364250000|2021-08-19 09:10:50|742240.6|741240.6|742243.9|741243.9|742258.7|741258.7|742221|741221|35
1629364260000|2021-08-19 09:11:00|742247.9|741247.9|742224.8|741224.8|742260.2|741260.2|742224.8|741224.8|37
1629364270000|2021-08-19 09:11:10|742222.9|741222.9|742239|741239|742242|741242|742174.6|741174.6|36
1629364280000|2021-08-19 09:11:20|742237.3|741237.3|742196.2|741196.2|742237.3|741237.3|742193.6|741193.6|36
1629364290000|2021-08-19 09:11:30|742211.4|741211.4|742327.3|741327.3|742336.1|741336.1|742204.3|741204.3|34
1629364300000|2021-08-19 09:11:40|742326.4|741326.4|742300.9|741300.9|742326.8|741326.8|742283.8|741283.8|33
1629364310000|2021-08-19 09:11:50|742299|741299|742274.5|741274.5|742318.2|741318.2|742265.4|741265.4|30
1629364320000|2021-08-19 09:12:00|742270.6|741270.6|742274|741274|742303.7|741303.7|742230|741230|35
1629364330000|2021-08-19 09:12:10|742274.4|741274.4|742273.1|741273.1|742275.1|741275.1|742242.8|741242.8|33
1629364340000|2021-08-19 09:12:20|742275.2|741275.2|742223.1|741223.1|742275.2|741275.2|742223.1|741223.1|32
1629364350000|2021-08-19 09:12:30|742225.4|741225.4|742209|741209|742225.4|741225.4|742200|741200|29
1629364360000|2021-08-19 09:12:40|742201.5|741201.5|742217.1|741217.1|742223|741223|742199|741199|24
1629364370000|2021-08-19 09:12:50|742216.8|741216.8|742227.1|741227.1|742234.9|741234.9|742201.9|741201.9|32
1629364380000|2021-08-19 09:13:00|742231.8|741231.8|742281.3|741281.3|742281.3|741281.3|742228.1|741228.1|28
1629364390000|2021-08-19 09:13:10|742278.2|741278.2|742298.9|741298.9|742301.1|741301.1|742276.5|741276.5|37
1629364400000|2021-08-19 09:13:20|742297.8|741297.8|742294.9|741294.9|742303.5|741303.5|742294.6|741294.6|30
1629364410000|2021-08-19 09:13:30|742294.6|741294.6|742298.2|741298.2|742335.7|741335.7|742294.6|741294.6|34
1629364420000|2021-08-19 09:13:40|742300.5|741300.5|742353.9|741353.9|742356.8|741356.8|742299|741299|27
1629364430000|2021-08-19 09:13:50|742353.5|741353.5|742348.5|741348.5|742367.9|741367.9|742345.3|741345.3|30
1629364440000|2021-08-19 09:14:00|742351.7|741351.7|742355.2|741355.2|742362.4|741362.4|742349.1|741349.1|29
1629364450000|2021-08-19 09:14:10|742354.9|741354.9|742351.6|741351.6|742357.1|741357.1|742349.3|741349.3|31
1629364460000|2021-08-19 09:14:20|742350.3|741350.3|742324.3|741324.3|742352.6|741352.6|742323.1|741323.1|33
1629364470000|2021-08-19 09:14:30|742316|741316|742306.1|741306.1|742802.4|741321.8|742281|740798|40
1629364480000|2021-08-19 09:14:40|742305.4|741305.4|742303.5|741303.5|742325.7|741325.7|742303.5|741303.5|28
1629364490000|2021-08-19 09:14:50|742305.9|741305.9|742340.9|741340.9|742346.5|741346.5|742280.1|741280.1|34
1629364500000|2021-08-19 09:15:00|742346|741346|742459.2|741459.2|742459.2|741459.2|742341|741341|31
1629364510000|2021-08-19 09:15:10|742453|741453|742440.3|741440.3|742470.4|741470.4|742440.3|741440.3|33
1629364520000|2021-08-19 09:15:20|742439.3|741439.3|742435.1|741435.1|742446.5|741446.5|742432.1|741432.1|31
1629364530000|2021-08-19 09:15:30|742434.1|741434.1|742449.2|741449.2|742455|741455|742432.7|741432.7|30
1629364540000|2021-08-19 09:15:40|742450.7|741450.7|742478.3|741478.3|742488.1|741488.1|742446.9|741446.9|24
1629364550000|2021-08-19 09:15:50|742482.9|741482.9|742483.6|741483.6|742484.1|741484.1|742477.2|741477.2|22
1629364560000|2021-08-19 09:16:00|742482.1|741482.1|742463|741463|742485.4|741485.4|742454.5|741454.5|30
1629364570000|2021-08-19 09:16:10|742472.8|741472.8|742461|741461|742472.8|741472.8|742458.2|741458.2|35
1629364580000|2021-08-19 09:16:20|742459.8|741459.8|742461.7|741461.7|742471.8|741471.8|742459.2|741459.2|36
1629364590000|2021-08-19 09:16:30|742464|741464|742432.9|741432.9|742464|741464|742424.7|741424.7|32
1629364600000|2021-08-19 09:16:40|742428.8|741428.8|742375.3|741375.3|742431.3|741431.3|742371.7|741371.7|29
1629364610000|2021-08-19 09:16:50|742391.9|741391.9|742423.6|741423.6|742439|741439|742391.9|741391.9|29
1629364620000|2021-08-19 09:17:00|742419.2|741419.2|742439.9|741439.9|742450.3|741450.3|742416.1|741416.1|33
1629364630000|2021-08-19 09:17:10|742439.7|741439.7|742482.8|741482.8|742500|741500|742437.9|741437.9|37
1629364640000|2021-08-19 09:17:20|742470.5|741470.5|742442.1|741442.1|742482.8|741482.8|742422.5|741422.5|39
1629364650000|2021-08-19 09:17:30|742440.9|741440.9|742520.7|741520.7|742542.8|741542.8|742427.4|741427.4|33
1629364660000|2021-08-19 09:17:40|742518.9|741518.9|742542.5|741542.5|742555.8|741555.8|742518.9|741518.9|31
1629364670000|2021-08-19 09:17:50|742533.8|741533.8|742545.7|741545.7|742552.3|741552.3|742533.8|741533.8|22
1629364680000|2021-08-19 09:18:00|742545.5|741545.5|742511.4|741511.4|742564|741564|742507.2|741507.2|31
1629364690000|2021-08-19 09:18:10|742507.4|741507.4|742524.9|741524.9|742542.3|741542.3|742502.6|741502.6|32
1629364700000|2021-08-19 09:18:20|742526.9|741526.9|742478|741478|742543.2|741543.2|742474.7|741474.7|31
1629364710000|2021-08-19 09:18:30|742477.2|741477.2|742410.5|741410.5|742477.2|741477.2|742410.5|741410.5|34
1629364720000|2021-08-19 09:18:40|742410|741410|742384.3|741384.3|742415.6|741415.6|742368.4|741368.4|32
1629364730000|2021-08-19 09:18:50|742371.6|741371.6|742368.5|741368.5|742382.9|741382.9|742362.5|741362.5|28
1629364740000|2021-08-19 09:19:00|742369.7|741369.7|742309.5|741309.5|742405.9|741405.9|742309|741309|31
1629364750000|2021-08-19 09:19:10|742309.3|741309.3|742353.2|741353.2|742353.2|741353.2|742283.4|741283.4|37
1629364760000|2021-08-19 09:19:20|742342.5|741342.5|742299.6|741299.6|742377.6|741377.6|742298.7|741298.7|35
1629364770000|2021-08-19 09:19:30|742296.7|741296.7|742236|741236|742312.2|741312.2|742226.5|741226.5|28
1629364780000|2021-08-19 09:19:40|742234.4|741234.4|742236.3|741236.3|742249.1|741249.1|742211.4|741211.4|34
1629364790000|2021-08-19 09:19:50|742242.3|741242.3|742242.6|741242.6|742251.1|741251.1|742217.6|741217.6|34
1629364800000|2021-08-19 09:20:00|742241|741241|742272.5|741272.5|742285.1|741285.1|742234.4|741234.4|34
1629364810000|2021-08-19 09:20:10|742270.5|741270.5|742358|741358|742365.9|741365.9|742270.5|741270.5|31
1629364820000|2021-08-19 09:20:20|742349.6|741349.6|742218.8|741218.8|742357.8|741357.8|742218.8|741218.8|39
1629364830000|2021-08-19 09:20:30|742211.9|741211.9|742253.5|741253.5|742253.5|741253.5|742204.6|741204.6|34
1629364840000|2021-08-19 09:20:40|742253|741253|742219.7|741219.7|742253.3|741253.3|742203|741203|29
1629364850000|2021-08-19 09:20:50|742221.8|741221.8|742262.8|741262.8|742304.2|741304.2|742221.8|741221.8|37
1629364860000|2021-08-19 09:21:00|742262.5|741262.5|742232.6|741232.6|742294.9|741294.9|742231.2|741231.2|36
1629364870000|2021-08-19 09:21:10|742234.2|741234.2|742221|741221|742242.9|741242.9|742197.2|741197.2|31
1629364880000|2021-08-19 09:21:20|742211.8|741211.8|742255|741255|742271.5|741271.5|742211.8|741211.8|32
1629364890000|2021-08-19 09:21:30|742255.4|741255.4|742294.3|741294.3|742296.3|741296.3|742249.2|741249.2|30
1629364900000|2021-08-19 09:21:40|742293.9|741293.9|742220.4|741220.4|742293.9|741293.9|742212.9|741212.9|32
1629364910000|2021-08-19 09:21:50|742219.8|741219.8|742194.9|741194.9|742220.6|741220.6|742182.6|741182.6|34
1629364920000|2021-08-19 09:22:00|742217.5|741217.5|742255.8|741255.8|742268|741268|742217.4|741217.4|36
1629364930000|2021-08-19 09:22:10|742243.1|741243.1|742235.3|741235.3|742263.6|741263.6|742233.8|741233.8|28
1629364940000|2021-08-19 09:22:20|742235.7|741235.7|742212.7|741212.7|742246.8|741246.8|742204.1|741204.1|34
1629364950000|2021-08-19 09:22:30|742212.1|741212.1|742174.1|741174.1|742228.6|741228.6|742174.1|741174.1|31
1629364960000|2021-08-19 09:22:40|742176.8|741176.8|742173.5|741173.5|742177.2|741177.2|742170.8|741170.8|29
1629364970000|2021-08-19 09:22:50|742174.4|741174.4|742164.9|741164.9|742174.4|741174.4|742162.6|741162.6|25
1629364980000|2021-08-19 09:23:00|742164.2|741164.2|742193.7|741193.7|742198|741198|742163.6|741163.6|28
1629364990000|2021-08-19 09:23:10|742193.2|741193.2|742195.9|741195.9|742198.3|741198.3|742184.1|741184.1|27
1629365000000|2021-08-19 09:23:20|742197|741197|742256.1|741256.1|742259|741259|742185.2|741185.2|27
1629365010000|2021-08-19 09:23:30|742253.6|741253.6|742267.4|741267.4|742278.2|741278.2|742248.8|741248.8|35
1629365020000|2021-08-19 09:23:40|742268.1|741268.1|742301.5|741301.5|742315.6|741315.6|742262.2|741262.2|31
1629365030000|2021-08-19 09:23:50|742339.6|741339.6|742269.1|741269.1|742342.3|741342.3|742252.4|741252.4|31
1629365040000|2021-08-19 09:24:00|742273|741273|742265.6|741265.6|742284.7|741284.7|742255|741255|30
1629365050000|2021-08-19 09:24:10|742265.4|741265.4|742270.4|741270.4|742280|741280|742255.7|741255.7|28
1629365060000|2021-08-19 09:24:20|742269.6|741269.6|742301.8|741301.8|742301.8|741301.8|742261.3|741261.3|23
1629365070000|2021-08-19 09:24:30|742300.1|741300.1|742279.7|741279.7|742308.9|741308.9|742268.7|741268.7|26
1629365080000|2021-08-19 09:24:40|742271.2|741271.2|742253.8|741253.8|742281.3|741281.3|742253.8|741253.8|27
1629365090000|2021-08-19 09:24:50|742266|741266|742251.5|741251.5|742266|741266|742250.2|741250.2|26
1629365100000|2021-08-19 09:25:00|742258.1|741258.1|742350.7|741350.7|742350.7|741350.7|742248.4|741248.4|25
1629365110000|2021-08-19 09:25:10|742340.6|741340.6|742385.8|741385.8|742409|741409|742334.3|741334.3|31
1629365120000|2021-08-19 09:25:20|742385.9|741385.9|742402.4|741402.4|742402.4|741402.4|742384.8|741384.8|28
1629365130000|2021-08-19 09:25:30|742400.1|741400.1|742425|741425|742429.9|741429.9|742390.3|741390.3|27
1629365140000|2021-08-19 09:25:40|742426.1|741426.1|742406.1|741406.1|742427|741427|742397.7|741397.7|31
1629365150000|2021-08-19 09:25:50|742406.3|741406.3|742459.1|741459.1|742472.8|741472.8|742405|741405|35
1629365160000|2021-08-19 09:26:00|742459|741459|742475.8|741475.8|742492.2|741492.2|742455|741455|29
1629365170000|2021-08-19 09:26:10|742476.5|741476.5|742448.3|741448.3|742524.7|741524.7|742446.4|741446.4|30
1629365180000|2021-08-19 09:26:20|742451.8|741451.8|742505.1|741505.1|742519.4|741519.4|742431.1|741431.1|29
1629365190000|2021-08-19 09:26:30|742519.5|741519.5|742509|741509|742527.5|741527.5|742507.5|741507.5|24
1629365200000|2021-08-19 09:26:40|742509.4|741509.4|742526.8|741526.8|742544.6|741544.6|742509.4|741509.4|24
1629365210000|2021-08-19 09:26:50|742528.9|741528.9|742562.8|741562.8|742565.8|741565.8|742527.7|741527.7|26
1629365220000|2021-08-19 09:27:00|742574.3|741574.3|742563.4|741563.4|742603.1|741603.1|742557.9|741557.9|28
1629365230000|2021-08-19 09:27:10|742556.2|741556.2|742558.6|741558.6|742587.2|741587.2|742553.4|741553.4|29
1629365240000|2021-08-19 09:27:20|742559.1|741559.1|742583.2|741583.2|742609.4|741609.4|742559.1|741559.1|31
1629365250000|2021-08-19 09:27:30|742538.8|741538.8|742500.5|741500.5|742538.8|741538.8|742497.8|741497.8|31
1629365260000|2021-08-19 09:27:40|742500|741500|742494.6|741494.6|742509.4|741509.4|742480.7|741480.7|27
1629365270000|2021-08-19 09:27:50|742484.6|741484.6|742471.7|741471.7|742496.5|741496.5|742464.3|741464.3|31
1629365280000|2021-08-19 09:28:00|742471.8|741471.8|742470.8|741470.8|742487.7|741487.7|742469.9|741469.9|27
1629365290000|2021-08-19 09:28:10|742482.4|741482.4|742501.3|741501.3|742504.4|741504.4|742482.4|741482.4|31
1629365300000|2021-08-19 09:28:20|742500.8|741500.8|742519|741519|742532.7|741532.7|742500.8|741500.8|21
1629365310000|2021-08-19 09:28:30|742517.8|741517.8|742522.4|741522.4|742532.4|741532.4|742516.4|741516.4|27
1629365320000|2021-08-19 09:28:40|742522.3|741522.3|742521.5|741521.5|742532.8|741532.8|742520.9|741520.9|21
1629365330000|2021-08-19 09:28:50|742521.1|741521.1|742520|741520|742526.2|741526.2|742508.2|741508.2|28
1629365340000|2021-08-19 09:29:00|742511.3|741511.3|742509.7|741509.7|742521|741521|742505.7|741505.7|26
1629365350000|2021-08-19 09:29:10|742506.1|741506.1|742525|741525|742534.1|741534.1|742506.1|741506.1|25
1629365360000|2021-08-19 09:29:20|742522.8|741522.8|742528.5|741528.5|742536.7|741536.7|742515.5|741515.5|20
1629365370000|2021-08-19 09:29:30|742529.1|741529.1|742500.8|741500.8|742529.1|741529.1|742498|741498|24
1629365380000|2021-08-19 09:29:40|742500.6|741500.6|742507|741507|742520.4|741520.4|742491.8|741491.8|23
1629365390000|2021-08-19 09:29:50|742501.6|741501.6|742503.9|741503.9|742516|741516|742497.7|741497.7|25
1629365400000|2021-08-19 09:30:00|742504.6|741504.6|742520.9|741520.9|742530.1|741530.1|742500.4|741500.4|28
1629365410000|2021-08-19 09:30:10|742517.7|741517.7|742502.6|741502.6|742530.3|741530.3|742496.8|741496.8|21
1629365420000|2021-08-19 09:30:20|742501.7|741501.7|742444.4|741444.4|742513.2|741513.2|742439.1|741439.1|21
1629365430000|2021-08-19 09:30:30|742447.1|741447.1|742477.1|741477.1|742500.9|741500.9|742437.5|741437.5|34
1629365440000|2021-08-19 09:30:40|742478.2|741478.2|742446.6|741446.6|742482.5|741482.5|742430.5|741430.5|32
1629365450000|2021-08-19 09:30:50|742468.6|741468.6|742421.7|741421.7|742468.6|741468.6|742405.6|741405.6|33
1629365460000|2021-08-19 09:31:00|742423|741423|742405.4|741405.4|742423|741423|742389.1|741389.1|36
1629365470000|2021-08-19 09:31:10|742402.7|741402.7|742395.1|741395.1|742408.6|741408.6|742384.2|741384.2|31
1629365480000|2021-08-19 09:31:20|742380.5|741380.5|742409.8|741409.8|742426.4|741426.4|742380.5|741380.5|31
1629365490000|2021-08-19 09:31:30|742411.7|741411.7|742406.7|741406.7|742416.7|741416.7|742406.7|741406.7|24
1629365500000|2021-08-19 09:31:40|742407.2|741407.2|742404.4|741404.4|742424.6|741424.6|742397|741397|25
1629365510000|2021-08-19 09:31:50|742402.4|741402.4|742397.1|741397.1|742409.7|741409.7|742393.9|741393.9|25
1629365520000|2021-08-19 09:32:00|742401.3|741401.3|742405|741405|742412.2|741412.2|742390.9|741390.9|27
1629365530000|2021-08-19 09:32:10|742406.8|741406.8|742360.9|741360.9|742406.8|741406.8|742360.9|741360.9|19
1629365540000|2021-08-19 09:32:20|742350.7|741350.7|742352.5|741352.5|742361|741361|742337.5|741337.5|31
1629365550000|2021-08-19 09:32:30|742350.5|741350.5|742347.6|741347.6|742354.7|741354.7|742338.7|741338.7|27
1629365560000|2021-08-19 09:32:40|742356.2|741356.2|742345.7|741345.7|742356.2|741356.2|742320.8|741320.8|30
1629365570000|2021-08-19 09:32:50|742346.3|741346.3|742339.5|741339.5|742347.8|741347.8|742325.8|741325.8|21
1629365580000|2021-08-19 09:33:00|742345.1|741345.1|742357.8|741357.8|742376.5|741376.5|742328.5|741328.5|33
1629365590000|2021-08-19 09:33:10|742357|741357|742385.1|741385.1|742393.5|741393.5|742351.6|741351.6|33
1629365600000|2021-08-19 09:33:20|742392.4|741392.4|742395.8|741395.8|742403.2|741403.2|742374.3|741374.3|28
1629365610000|2021-08-19 09:33:30|742405.7|741405.7|742291.4|741291.4|742405.7|741405.7|742256.2|741256.2|33
1629365620000|2021-08-19 09:33:40|742289.4|741289.4|742251.1|741251.1|742311.4|741311.4|742249.3|741249.3|36
1629365630000|2021-08-19 09:33:50|742261.7|741261.7|742195.7|741195.7|742276.1|741276.1|742182.4|741182.4|39
1629365640000|2021-08-19 09:34:00|742193.2|741193.2|742263.5|741263.5|742263.5|741263.5|742188|741188|37
1629365650000|2021-08-19 09:34:10|742252.5|741252.5|742299.8|741299.8|742319.6|741319.6|742252.5|741252.5|37
1629365660000|2021-08-19 09:34:20|742310.4|741310.4|742292.4|741292.4|742318.8|741318.8|742290.6|741290.6|32
1629365670000|2021-08-19 09:34:30|742290.5|741290.5|742251.5|741251.5|742300.6|741300.6|742251.5|741251.5|39
1629365680000|2021-08-19 09:34:40|742270|741270|742245.6|741245.6|742276.6|741276.6|742240.3|741240.3|36
1629365690000|2021-08-19 09:34:50|742242.8|741242.8|742113.6|741113.6|742651|741245.8|742110.8|740651|39
1629365700000|2021-08-19 09:35:00|742063.1|741063.1|742167.5|741167.5|742194.8|741194.8|742063.1|741063.1|37
1629365710000|2021-08-19 09:35:10|742164.8|741164.8|742169.2|741169.2|742209.1|741209.1|742164.8|741164.8|34
1629365720000|2021-08-19 09:35:20|742186.3|741186.3|742172.9|741172.9|742196.4|741196.4|742171.7|741171.7|33
1629365730000|2021-08-19 09:35:30|742165.3|741165.3|742165.7|741165.7|742207.5|741207.5|742155.7|741155.7|35
1629365740000|2021-08-19 09:35:40|742167.5|741167.5|742220.2|741220.2|742225.6|741225.6|742167.5|741167.5|34
1629365750000|2021-08-19 09:35:50|742222.5|741222.5|742125.4|741125.4|742243.2|741243.2|742119.1|741119.1|35
1629365760000|2021-08-19 09:36:00|742139.1|741139.1|742068.4|741068.4|742628.4|741171.7|742067.3|740628.4|37
1629365770000|2021-08-19 09:36:10|742055.8|741055.8|742060.6|741060.6|742093.7|741093.7|742046.2|741046.2|37
1629365780000|2021-08-19 09:36:20|742067.6|741067.6|742068.5|741068.5|742074.6|741074.6|742049.9|741049.9|30
1629365790000|2021-08-19 09:36:30|742057.6|741057.6|742084.8|741084.8|742108.4|741108.4|742052.3|741052.3|36
1629365800000|2021-08-19 09:36:40|742071.2|741071.2|742026.1|741026.1|742074.9|741074.9|742003|741003|29
1629365810000|2021-08-19 09:36:50|742030.8|741030.8|741992.2|740992.2|742044.5|741044.5|741983.6|740983.6|29
1629365820000|2021-08-19 09:37:00|741990.1|740990.1|741946.3|740946.3|741990.7|740990.7|741941.7|740941.7|27
1629365830000|2021-08-19 09:37:10|741947.5|740947.5|741997.9|740997.9|741997.9|740997.9|741938|740938|20
1629365840000|2021-08-19 09:37:20|741990.4|740990.4|741973.9|740973.9|742003.1|741003.1|741959.9|740959.9|33
1629365850000|2021-08-19 09:37:30|741959|740959|741990.8|740990.8|742477.5|741028.3|741953.4|740477.5|30
1629365860000|2021-08-19 09:37:40|741983.7|740983.7|741985.1|740985.1|742050|741050|741982.1|740982.1|35
1629365870000|2021-08-19 09:37:50|741995.4|740995.4|742017|741017|742034.8|741034.8|741982.4|740982.4|38
1629365880000|2021-08-19 09:38:00|742010.1|741010.1|742014.7|741014.7|742510.2|741022.8|741979|740502.5|39
1629365890000|2021-08-19 09:38:10|742014.8|741014.8|742023|741023|742026.6|741026.6|741979.9|740979.9|33
1629365900000|2021-08-19 09:38:20|742020.5|741020.5|741982.3|740982.3|742020.5|741020.5|741976|740976|30
1629365910000|2021-08-19 09:38:30|741986.7|740986.7|741982.9|740982.9|741988|740988|741978.8|740978.8|23
1629365920000|2021-08-19 09:38:40|742012.1|741012.1|742001.5|741001.5|742024.7|741024.7|742001.5|741001.5|27
1629365930000|2021-08-19 09:38:50|742006.3|741006.3|741989.2|740989.2|742014.9|741014.9|741989.2|740989.2|24
1629365940000|2021-08-19 09:39:00|741980.2|740980.2|741999.9|740999.9|742029.4|741029.4|741976.2|740976.2|37
1629365950000|2021-08-19 09:39:10|741999.6|740999.6|741994.7|740994.7|742011.7|741011.7|741980.1|740980.1|32
1629365960000|2021-08-19 09:39:20|741994.1|740994.1|742003|741003|742016.6|741016.6|741988.1|740988.1|28
1629365970000|2021-08-19 09:39:30|742002.7|741002.7|741997.5|740997.5|742006.4|741006.4|741993.3|740993.3|29
1629365980000|2021-08-19 09:39:40|741996.8|740996.8|741945.5|740945.5|742457.8|741000.8|741945.5|740457.8|35
1629365990000|2021-08-19 09:39:50|741963.9|740963.9|741942.4|740942.4|741965.7|740965.7|741909.1|740909.1|35
1629366000000|2021-08-19 09:40:00|741941.1|740941.1|741923.7|740923.7|741953.4|740953.4|741921.2|740921.2|32
1629366010000|2021-08-19 09:40:10|741923.8|740923.8|741950|740950|741956.3|740956.3|741923.8|740923.8|27
1629366020000|2021-08-19 09:40:20|741951.7|740951.7|741938.1|740938.1|741966.5|740966.5|741930.6|740930.6|31
1629366030000|2021-08-19 09:40:30|741939.1|740939.1|741916.1|740916.1|741950|740950|741909.1|740909.1|27
1629366040000|2021-08-19 09:40:40|741909.7|740909.7|741948.8|740948.8|741951.5|740951.5|741888.2|740888.2|32
1629366050000|2021-08-19 09:40:50|741943.8|740943.8|742005.4|741005.4|742545.4|741047.8|741943.8|740540.3|31
1629366060000|2021-08-19 09:41:00|742016.2|741016.2|741959.2|740959.2|742450|741016.2|741934.3|740450|35
1629366070000|2021-08-19 09:41:10|741981.1|740981.1|741992.7|740992.7|741999.4|740999.4|741960.5|740960.5|28
1629366080000|2021-08-19 09:41:20|741996.3|740996.3|742474.6|740474.6|742495.7|741010.7|741970.8|740470.3|35
1629366090000|2021-08-19 09:41:30|742475.9|740475.9|741975.3|740975.3|742475.9|740982.6|741968.9|740475.9|27
1629366100000|2021-08-19 09:41:40|741975.6|740975.6|741971.4|740971.4|741985.2|740985.2|741968.4|740968.4|30
1629366110000|2021-08-19 09:41:50|741968|740968|741988.6|740988.6|741988.6|740988.6|741950.7|740950.7|34
1629366120000|2021-08-19 09:42:00|741999.5|740999.5|741784.7|740784.7|742023|741023|741773.8|740773.8|33
1629366130000|2021-08-19 09:42:10|741789|740789|741779.7|740779.7|741790.1|740790.1|741774.5|740774.5|29
1629366140000|2021-08-19 09:42:20|741757.5|740757.5|741699.7|740699.7|741763.5|740763.5|741691.3|740691.3|33
1629366150000|2021-08-19 09:42:30|742287.5|740287.5|741683.4|740683.4|742290.6|740796.4|741683.4|740186.1|39
1629366160000|2021-08-19 09:42:40|741685.7|740685.7|742168.7|740168.7|742175.2|740697.6|741680.4|740163|30
1629366170000|2021-08-19 09:42:50|742159.5|740159.5|742033.3|740033.3|742159.5|740659|741506.6|740033.3|32
1629366180000|2021-08-19 09:43:00|742033.7|740033.7|741935.2|739935.2|742036.1|740540.3|741427.1|739926.6|37
1629366190000|2021-08-19 09:43:10|741444.2|740444.2|741435.9|740435.9|741940.4|740444.4|741420.1|739931.8|31
1629366200000|2021-08-19 09:43:20|741435.5|740435.5|741975.9|739975.9|741995.7|740498|741435.5|739942.1|34
1629366210000|2021-08-19 09:43:30|741992.1|739992.1|742153.8|740153.8|742157.4|740669.4|741505.8|739992.1|34
1629366220000|2021-08-19 09:43:40|742148.7|740148.7|742139|740139|742155.2|740644|741639.2|740125.3|30
1629366230000|2021-08-19 09:43:50|742139.6|740139.6|742127.9|740127.9|742144|740144|742108.7|740108.7|29
1629366240000|2021-08-19 09:44:00|742126.8|740126.8|742139.3|740139.3|742140.8|740140.8|742110.7|740110.7|35
1629366250000|2021-08-19 09:44:10|742129.3|740129.3|741661.8|740661.8|742172|740666.4|741622.6|740118|32
1629366260000|2021-08-19 09:44:20|741661.6|740661.6|741667.2|740667.2|741677.5|740677.5|741661.6|740661.6|26
1629366270000|2021-08-19 09:44:30|741666.5|740666.5|741591|740591|742214.5|740702.1|741591|740124.7|33
1629366280000|2021-08-19 09:44:40|741588.4|740588.4|741680.3|740680.3|742100.5|740705.3|741584.9|740087.7|31
1629366290000|2021-08-19 09:44:50|741680.8|740680.8|741672.2|740672.2|741689.6|740689.6|741670.7|740670.7|32
1629366300000|2021-08-19 09:45:00|741668.7|740668.7|741632.2|740632.2|741730.4|740730.4|741622.2|740622.2|39
1629366310000|2021-08-19 09:45:10|741636|740636|741642.1|740642.1|741642.7|740642.7|741591.3|740591.3|34
1629366320000|2021-08-19 09:45:20|741641.7|740641.7|741583.1|740583.1|741642.4|740642.4|741577.2|740577.2|29
1629366330000|2021-08-19 09:45:30|741605.6|740605.6|741524.6|740524.6|741608|740608|741524.6|740524.6|36
1629366340000|2021-08-19 09:45:40|741524.3|740524.3|741518.5|740518.5|741527.3|740527.3|741518.5|740518.5|27
1629366350000|2021-08-19 09:45:50|741519|740519|741489.9|740489.9|741519.5|740519.5|741489.9|740489.9|23
1629366360000|2021-08-19 09:46:00|741477.6|740477.6|741489.8|740489.8|741518.2|740518.2|741477.6|740477.6|33
1629366370000|2021-08-19 09:46:10|741489.3|740489.3|741476.1|740476.1|741490.5|740490.5|741476|740476|26
1629366380000|2021-08-19 09:46:20|741464.8|740464.8|741458.2|740458.2|741464.8|740464.8|741428.8|740428.8|34
1629366390000|2021-08-19 09:46:30|741458.3|740458.3|741501|740501|741516|740516|741456|740456|24
1629366400000|2021-08-19 09:46:40|741495.5|740495.5|741491.5|740491.5|741497|740497|741487.3|740487.3|24
1629366410000|2021-08-19 09:46:50|741490.4|740490.4|741503.1|740503.1|741504.7|740504.7|741471|740471|21
1629366420000|2021-08-19 09:47:00|741501.7|740501.7|741438.8|740438.8|741504.1|740504.1|741435.8|740435.8|32
1629366430000|2021-08-19 09:47:10|741438.9|740438.9|741369.6|740369.6|741468.7|740468.7|741367.7|740367.7|37
1629366440000|2021-08-19 09:47:20|741374.9|740374.9|741370.2|740370.2|741382.1|740382.1|741364.1|740364.1|38
1629366450000|2021-08-19 09:47:30|741370.7|740370.7|741382.9|740382.9|741400.5|740400.5|741325.6|740325.6|34
1629366460000|2021-08-19 09:47:40|741369.6|740369.6|741448.8|740448.8|741843.7|740448.8|741348.6|739841.9|35
1629366470000|2021-08-19 09:47:50|741416.4|740416.4|741410.9|740410.9|741457.9|740457.9|741410.7|740410.7|26
1629366480000|2021-08-19 09:48:00|741412.7|740412.7|741388.4|740388.4|741412.7|740412.7|741348.7|740348.7|34
1629366490000|2021-08-19 09:48:10|741389.4|740389.4|741416.8|740416.8|741911.7|740416.8|741387.4|739903.9|34
1629366500000|2021-08-19 09:48:20|741416.1|740416.1|741362.5|740362.5|741429.5|740429.5|741362.2|740362.2|25
1629366510000|2021-08-19 09:48:30|741353|740353|741360.3|740360.3|741371.2|740371.2|741353|740353|25
1629366520000|2021-08-19 09:48:40|741359.8|740359.8|741346.8|740346.8|741360.3|740360.3|741343.5|740343.5|24
1629366530000|2021-08-19 09:48:50|741347.2|740347.2|741368.8|740368.8|741368.8|740368.8|741345.3|740345.3|20
1629366540000|2021-08-19 09:49:00|741370.1|740370.1|741389.8|740389.8|741389.8|740389.8|741361.1|740361.1|25
1629366550000|2021-08-19 09:49:10|741386.6|740386.6|741391.8|740391.8|741405|740405|741367|740367|28
1629366560000|2021-08-19 09:49:20|741385.9|740385.9|741347.1|740347.1|741396.7|740396.7|741347.1|740347.1|26
1629366570000|2021-08-19 09:49:30|741346.5|740346.5|741419.7|740419.7|741419.7|740419.7|741325.5|740325.5|27
1629366580000|2021-08-19 09:49:40|741416.2|740416.2|741336.4|740336.4|741416.2|740416.2|741334.8|740334.8|25
1629366590000|2021-08-19 09:49:50|741337.2|740337.2|741235.2|740235.2|741338.5|740338.5|741235.2|740235.2|23
1629366600000|2021-08-19 09:50:00|741242.2|740242.2|741235.6|740235.6|741255.8|740255.8|741226.5|740226.5|35
1629366610000|2021-08-19 09:50:10|741234.2|740234.2|741155.9|740155.9|741234.2|740234.2|741155.9|740155.9|30
1629366620000|2021-08-19 09:50:20|741163.6|740163.6|741057.2|740057.2|741165.4|740165.4|741057.2|740057.2|27
1629366630000|2021-08-19 09:50:30|741066.7|740066.7|741153.7|740153.7|741177.9|740177.9|741057.4|740057.4|38
1629366640000|2021-08-19 09:50:40|741171.1|740171.1|741229.8|740229.8|741242.9|740242.9|741168.3|740168.3|31
1629366650000|2021-08-19 09:50:50|741232.6|740232.6|741276.9|740276.9|741314.1|740314.1|741223.1|740223.1|38
1629366660000|2021-08-19 09:51:00|741277.7|740277.7|741276.4|740276.4|741288.6|740288.6|741252.7|740252.7|29
1629366670000|2021-08-19 09:51:10|741279.1|740279.1|741277.9|740277.9|741294.4|740294.4|741274.3|740274.3|26
1629366680000|2021-08-19 09:51:20|741275.2|740275.2|741271.1|740271.1|741292|740292|741264.2|740264.2|28
1629366690000|2021-08-19 09:51:30|741280.1|740280.1|741226.7|740226.7|741280.1|740280.1|741206.3|740206.3|28
1629366700000|2021-08-19 09:51:40|741225.4|740225.4|741276.8|740276.8|741285.1|740285.1|741211.7|740211.7|33
1629366710000|2021-08-19 09:51:50|741272.2|740272.2|741297.5|740297.5|741297.5|740297.5|741263.1|740263.1|19
1629366720000|2021-08-19 09:52:00|741286.1|740286.1|741249|740249|741286.5|740286.5|741249|740249|31
1629366730000|2021-08-19 09:52:10|741276.6|740276.6|741328.8|740328.8|741861|740352.6|741273|739830.6|29
1629366740000|2021-08-19 09:52:20|741325.4|740325.4|741347.2|740347.2|741351|740351|741325.4|740325.4|29
1629366750000|2021-08-19 09:52:30|741375.1|740375.1|741357.1|740357.1|741855|740380.2|741347.5|739855|27
1629366760000|2021-08-19 09:52:40|741364.8|740364.8|741349.3|740349.3|741374.9|740374.9|741338.5|740338.5|30
1629366770000|2021-08-19 09:52:50|741350.9|740350.9|741343.1|740343.1|741354.6|740354.6|741343.1|740343.1|22
1629366780000|2021-08-19 09:53:00|741354.6|740354.6|741349.1|740349.1|741359.5|740359.5|741345.1|740345.1|24
1629366790000|2021-08-19 09:53:10|741344.3|740344.3|741374.3|740374.3|741375.2|740375.2|741344.3|740344.3|29
1629366800000|2021-08-19 09:53:20|741375.4|740375.4|741364.6|740364.6|741381.3|740381.3|741358.3|740358.3|26
1629366810000|2021-08-19 09:53:30|741361.7|740361.7|741386.9|740386.9|741386.9|740386.9|741342.6|740342.6|29
1629366820000|2021-08-19 09:53:40|741374.7|740374.7|741372.8|740372.8|741385.3|740385.3|741372.3|740372.3|17
1629366830000|2021-08-19 09:53:50|741374.7|740374.7|741882.6|739882.6|741888.2|740397.3|741370.6|739878.3|30
1629366840000|2021-08-19 09:54:00|741881.2|739881.2|741364.6|740364.6|741885.8|740403.5|741363.4|739878.9|24
1629366850000|2021-08-19 09:54:10|741371.6|740371.6|741367.9|740367.9|741371.6|740371.6|741356.4|740356.4|23
1629366860000|2021-08-19 09:54:20|741366.5|740366.5|741350.4|740350.4|741366.5|740366.5|741349.7|740349.7|26
1629366870000|2021-08-19 09:54:30|741351.5|740351.5|741351.4|740351.4|741361.2|740361.2|741333.1|740333.1|31
1629366880000|2021-08-19 09:54:40|741351.2|740351.2|741363.7|740363.7|741388.3|740388.3|741350.5|740350.5|23
1629366890000|2021-08-19 09:54:50|741362.8|740362.8|741383.6|740383.6|741413.2|740413.2|741360.4|740360.4|26
1629366900000|2021-08-19 09:55:00|741388.5|740388.5|741479.6|740479.6|741481.1|740481.1|741385.4|740385.4|31
1629366910000|2021-08-19 09:55:10|741480.1|740480.1|741469.4|740469.4|741480.1|740480.1|741468.3|740468.3|27
1629366920000|2021-08-19 09:55:20|741467.5|740467.5|741390.7|740390.7|741468.4|740468.4|741390.7|740390.7|32
1629366930000|2021-08-19 09:55:30|741383.6|740383.6|741370.8|740370.8|741406.9|740406.9|741354.5|740354.5|35
1629366940000|2021-08-19 09:55:40|741371.3|740371.3|741362.5|740362.5|741374.9|740374.9|741327|740327|39
1629366950000|2021-08-19 09:55:50|741361.3|740361.3|741395.7|740395.7|741406|740406|741354.8|740354.8|39
1629366960000|2021-08-19 09:56:00|741397.5|740397.5|741381.4|740381.4|741397.7|740397.7|741375.6|740375.6|31
1629366970000|2021-08-19 09:56:10|741379.1|740379.1|741400.2|740400.2|741404.7|740404.7|741379.1|740379.1|26
1629366980000|2021-08-19 09:56:20|741388.1|740388.1|741387.5|740387.5|741395.3|740395.3|741365.8|740365.8|28
1629366990000|2021-08-19 09:56:30|741386.1|740386.1|741388|740388|741407.4|740407.4|741379.5|740379.5|23
1629367000000|2021-08-19 09:56:40|741394.2|740394.2|741432|740432|741446.4|740446.4|741385.1|740385.1|30
1629367010000|2021-08-19 09:56:50|741435|740435|741328|740328|741444.5|740444.5|741316.4|740316.4|37
1629367020000|2021-08-19 09:57:00|741329.3|740329.3|741336.8|740336.8|741342.6|740342.6|741320.4|740320.4|36
1629367030000|2021-08-19 09:57:10|741337.5|740337.5|741335.5|740335.5|741348.7|740348.7|741328.7|740328.7|33
1629367040000|2021-08-19 09:57:20|741333.9|740333.9|741317.3|740317.3|741341|740341|741312.4|740312.4|34
1629367050000|2021-08-19 09:57:30|741315.6|740315.6|741328.1|740328.1|741335.1|740335.1|741315.5|740315.5|34
1629367060000|2021-08-19 09:57:40|741327.8|740327.8|741208.6|740208.6|741342.3|740342.3|741181.6|740181.6|34
1629367070000|2021-08-19 09:57:50|741208.4|740208.4|741220.2|740220.2|741241|740241|741207.1|740207.1|32
1629367080000|2021-08-19 09:58:00|741219.4|740219.4|741198.1|740198.1|741225.8|740225.8|741198.1|740198.1|28
1629367090000|2021-08-19 09:58:10|741199.8|740199.8|741220.1|740220.1|741227.2|740227.2|741198.5|740198.5|27
1629367100000|2021-08-19 09:58:20|741221.8|740221.8|741158.4|740158.4|741227.1|740227.1|741157.5|740157.5|33
1629367110000|2021-08-19 09:58:30|741157.9|740157.9|741131|740131|741166.8|740166.8|741097.5|740097.5|35
1629367120000|2021-08-19 09:58:40|741131.5|740131.5|741184.7|740184.7|741184.7|740184.7|741128.3|740128.3|26
1629367130000|2021-08-19 09:58:50|741185.7|740185.7|741179.8|740179.8|741185.7|740185.7|741159.1|740159.1|29
1629367140000|2021-08-19 09:59:00|741173.3|740173.3|741201.3|740201.3|741203.4|740203.4|741173.3|740173.3|23
1629367150000|2021-08-19 09:59:10|741206.9|740206.9|741211.1|740211.1|741233.7|740233.7|741200.2|740200.2|30
1629367160000|2021-08-19 09:59:20|741211|740211|741220|740220|741220|740220|741206.3|740206.3|24
1629367170000|2021-08-19 09:59:30|741218.4|740218.4|741742.6|739742.6|741745.9|740245|741155.1|739735.5|34
1629367180000|2021-08-19 09:59:40|741232.2|740232.2|741261.9|740261.9|741789.4|740263.9|741225.4|739728.1|29
1629367190000|2021-08-19 09:59:50|741260|740260|741254.4|740254.4|741760.4|740271.8|741234.5|739727.6|36
1629367200000|2021-08-19 10:00:00|741265.3|740265.3|741232.5|740232.5|741273.8|740273.8|741204.9|740204.9|33
1629367210000|2021-08-19 10:00:10|741235.5|740235.5|741243.4|740243.4|741750|740249.9|741231.5|739746.5|29
1629367220000|2021-08-19 10:00:20|741247.8|740247.8|741234.9|740234.9|741253.5|740253.5|741234.9|740234.9|24
1629367230000|2021-08-19 10:00:30|741240|740240|741368.9|740368.9|741368.9|740368.9|741240|740240|29
1629367240000|2021-08-19 10:00:40|741386.2|740386.2|741407.1|740407.1|741485.7|740485.7|741386.2|740386.2|37
1629367250000|2021-08-19 10:00:50|741401.8|740401.8|741369.9|740369.9|741876.2|740401.8|741369|739876.1|30
1629367260000|2021-08-19 10:01:00|741370.5|740370.5|741362|740362|741381.1|740381.1|741347.1|740347.1|28
1629367270000|2021-08-19 10:01:10|741356|740356|741480.2|740480.2|741484.4|740484.4|741348|740348|38
1629367280000|2021-08-19 10:01:20|741487.6|740487.6|741505.2|740505.2|741533.1|740533.1|741484|740484|37
1629367290000|2021-08-19 10:01:30|741498.2|740498.2|741500.2|740500.2|741516.4|740516.4|741486.7|740486.7|30
1629367300000|2021-08-19 10:01:40|741503|740503|741516.7|740516.7|741516.7|740516.7|741473.7|740473.7|27
1629367310000|2021-08-19 10:01:50|741515.5|740515.5|741578.3|740578.3|741578.3|740578.3|741497|740497|25
1629367320000|2021-08-19 10:02:00|741572.8|740572.8|741542.1|740542.1|741606.3|740606.3|741500|740500|35
1629367330000|2021-08-19 10:02:10|741539.7|740539.7|741554.5|740554.5|741554.5|740554.5|741524.1|740524.1|34
1629367340000|2021-08-19 10:02:20|741544.8|740544.8|741484.1|740484.1|741586.7|740586.7|741484.1|740484.1|34
1629367350000|2021-08-19 10:02:30|741496.8|740496.8|741520.2|740520.2|741535.7|740535.7|741496.8|740496.8|30
1629367360000|2021-08-19 10:02:40|741508.7|740508.7|741515.7|740515.7|741534.9|740534.9|741505.6|740505.6|32
1629367370000|2021-08-19 10:02:50|741515.5|740515.5|741532.9|740532.9|741556.3|740556.3|741506.3|740506.3|38
1629367380000|2021-08-19 10:03:00|741533.7|740533.7|741584.6|740584.6|741589.4|740589.4|741513.9|740513.9|36
1629367390000|2021-08-19 10:03:10|741582.9|740582.9|741588.1|740588.1|741588.1|740588.1|741568.8|740568.8|27
1629367400000|2021-08-19 10:03:20|741573.2|740573.2|741630.7|740630.7|741630.7|740630.7|741569.7|740569.7|30
1629367410000|2021-08-19 10:03:30|741628.7|740628.7|741616.5|740616.5|741636.5|740636.5|741616.5|740616.5|31
1629367420000|2021-08-19 10:03:40|741624.9|740624.9|741632.5|740632.5|741635.7|740635.7|741618|740618|23
1629367430000|2021-08-19 10:03:50|741627.7|740627.7|741626.3|740626.3|741644.6|740644.6|741621.6|740621.6|30
1629367440000|2021-08-19 10:04:00|741629.9|740629.9|741623.5|740623.5|741636.4|740636.4|741622.2|740622.2|27
1629367450000|2021-08-19 10:04:10|741622.3|740622.3|741625.6|740625.6|741627.2|740627.2|741610.9|740610.9|30
1629367460000|2021-08-19 10:04:20|741617.8|740617.8|741635.2|740635.2|741641.4|740641.4|741611.1|740611.1|26
1629367470000|2021-08-19 10:04:30|741628.7|740628.7|741687.7|740687.7|741699.3|740699.3|741628.7|740628.7|27
1629367480000|2021-08-19 10:04:40|741689.2|740689.2|741698.3|740698.3|741700.2|740700.2|741689.2|740689.2|19
1629367490000|2021-08-19 10:04:50|741698.5|740698.5|741710.7|740710.7|741736.3|740736.3|741697.7|740697.7|20
1629367500000|2021-08-19 10:05:00|741697.4|740697.4|741680.3|740680.3|741698.2|740698.2|741676.8|740676.8|37
1629367510000|2021-08-19 10:05:10|741680.5|740680.5|741678.9|740678.9|741680.6|740680.6|741672.1|740672.1|17
1629367520000|2021-08-19 10:05:20|741679.4|740679.4|741614.4|740614.4|741681.9|740681.9|741561|740561|37
1629367530000|2021-08-19 10:05:30|741609.7|740609.7|741643.7|740643.7|741649.7|740649.7|741567.9|740567.9|35
1629367540000|2021-08-19 10:05:40|741637.8|740637.8|741648.1|740648.1|741656|740656|741633.1|740633.1|26
1629367550000|2021-08-19 10:05:50|741646.5|740646.5|741630.4|740630.4|741647.4|740647.4|741628.6|740628.6|27
1629367560000|2021-08-19 10:06:00|741636.6|740636.6|741627.3|740627.3|741641.7|740641.7|741625.9|740625.9|30
1629367570000|2021-08-19 10:06:10|741628.3|740628.3|741669.1|740669.1|741673.1|740673.1|741624.5|740624.5|23
1629367580000|2021-08-19 10:06:20|741671.3|740671.3|741660.8|740660.8|741677.8|740677.8|741660.8|740660.8|24
1629367590000|2021-08-19 10:06:30|741661.1|740661.1|741649.1|740649.1|741661.2|740661.2|741649|740649|27
1629367600000|2021-08-19 10:06:40|741651.5|740651.5|741578.9|740578.9|741674.1|740674.1|741576.4|740576.4|32
1629367610000|2021-08-19 10:06:50|741577.1|740577.1|741582.3|740582.3|741582.3|740582.3|741545.4|740545.4|30
1629367620000|2021-08-19 10:07:00|741578.9|740578.9|741544|740544|741592.8|740592.8|741544|740544|40
1629367630000|2021-08-19 10:07:10|741535.3|740535.3|741565.9|740565.9|741573.5|740573.5|741531|740531|37
1629367640000|2021-08-19 10:07:20|741566.3|740566.3|741546.9|740546.9|741567.5|740567.5|741537.5|740537.5|35
1629367650000|2021-08-19 10:07:30|741547.7|740547.7|741392.6|740392.6|741547.7|740547.7|741392.6|740392.6|36
1629367660000|2021-08-19 10:07:40|741397.9|740397.9|741414|740414|741440.7|740440.7|741392.7|740392.7|30
1629367670000|2021-08-19 10:07:50|741432.6|740432.6|741468.2|740468.2|741473.3|740473.3|741427.2|740427.2|34
1629367680000|2021-08-19 10:08:00|741491.3|740491.3|741568.5|740568.5|741568.5|740568.5|741488.1|740488.1|38
1629367690000|2021-08-19 10:08:10|741568.7|740568.7|741595.6|740595.6|741603.5|740603.5|741543|740543|35
1629367700000|2021-08-19 10:08:20|741582.8|740582.8|741578|740578|741598|740598|741568.6|740568.6|29
1629367710000|2021-08-19 10:08:30|741576.6|740576.6|741573|740573|741583.2|740583.2|741562.8|740562.8|24
1629367720000|2021-08-19 10:08:40|741567.6|740567.6|741584.7|740584.7|741589.1|740589.1|741563.1|740563.1|32
1629367730000|2021-08-19 10:08:50|741581.5|740581.5|741568.2|740568.2|741590.7|740590.7|741545.8|740545.8|26
1629367740000|2021-08-19 10:09:00|741563.4|740563.4|741566.3|740566.3|741574.4|740574.4|741547.6|740547.6|24
1629367750000|2021-08-19 10:09:10|741545.2|740545.2|741537.3|740537.3|741550|740550|741529.7|740529.7|19
1629367760000|2021-08-19 10:09:20|741537|740537|741574.9|740574.9|741582.2|740582.2|741535.3|740535.3|29
1629367770000|2021-08-19 10:09:30|741578.3|740578.3|741619.3|740619.3|741619.3|740619.3|741573.6|740573.6|38
1629367780000|2021-08-19 10:09:40|741603.3|740603.3|741626.4|740626.4|741637.5|740637.5|741593.8|740593.8|34
1629367790000|2021-08-19 10:09:50|741621.7|740621.7|741637.6|740637.6|741670.8|740670.8|741621.7|740621.7|30
1629367800000|2021-08-19 10:10:00|741636.3|740636.3|741665.4|740665.4|741717.2|740717.2|741636.3|740636.3|34
1629367810000|2021-08-19 10:10:10|741663.9|740663.9|741664.7|740664.7|741683.2|740683.2|741662.6|740662.6|27
1629367820000|2021-08-19 10:10:20|741663.3|740663.3|741665.8|740665.8|741671.1|740671.1|741663.3|740663.3|23
1629367830000|2021-08-19 10:10:30|741666.9|740666.9|741670.5|740670.5|741672|740672|741662.8|740662.8|27
1629367840000|2021-08-19 10:10:40|741667.7|740667.7|741667.7|740667.7|741674.8|740674.8|741664.8|740664.8|30
1629367850000|2021-08-19 10:10:50|741666.8|740666.8|741621.4|740621.4|741678.2|740678.2|741611.4|740611.4|35
1629367860000|2021-08-19 10:11:00|741622|740622|741601.7|740601.7|741637.5|740637.5|741601.7|740601.7|33
1629367870000|2021-08-19 10:11:10|741530|740530|741535.2|740535.2|741535.2|740535.2|741507.1|740507.1|27
1629367880000|2021-08-19 10:11:20|741517.9|740517.9|741562|740562|741569.8|740569.8|741517.9|740517.9|36
1629367890000|2021-08-19 10:11:30|741560.8|740560.8|741584.8|740584.8|741600.4|740600.4|741548|740548|34
1629367900000|2021-08-19 10:11:40|741586.8|740586.8|741588.1|740588.1|741614.3|740614.3|741570.1|740570.1|32
1629367910000|2021-08-19 10:11:50|741613.8|740613.8|741595.5|740595.5|741625.6|740625.6|741595.5|740595.5|26
1629367920000|2021-08-19 10:12:00|741599|740599|741623.3|740623.3|741623.3|740623.3|741593.1|740593.1|35
1629367930000|2021-08-19 10:12:10|741603.3|740603.3|741601.4|740601.4|741625.3|740625.3|741600.6|740600.6|25
1629367940000|2021-08-19 10:12:20|741601|740601|741583.6|740583.6|741610.7|740610.7|741583.6|740583.6|28
1629367950000|2021-08-19 10:12:30|741585.9|740585.9|741579.8|740579.8|741588.5|740588.5|741576.5|740576.5|28
1629367960000|2021-08-19 10:12:40|741578.4|740578.4|741536.5|740536.5|741594.4|740594.4|741525.1|740525.1|30
1629367970000|2021-08-19 10:12:50|741542.6|740542.6|741519.5|740519.5|741542.6|740542.6|741515.5|740515.5|22
1629367980000|2021-08-19 10:13:00|741523.4|740523.4|741588.5|740588.5|741597.2|740597.2|741523.4|740523.4|31
1629367990000|2021-08-19 10:13:10|741586.2|740586.2|741608|740608|741621.7|740621.7|741582.5|740582.5|32
1629368000000|2021-08-19 10:13:20|741610.7|740610.7|741628|740628|741630.7|740630.7|741598.1|740598.1|30
1629368010000|2021-08-19 10:13:30|741618.1|740618.1|741608.1|740608.1|741625.7|740625.7|741601.3|740601.3|37
1629368020000|2021-08-19 10:13:40|741609.4|740609.4|741602.8|740602.8|741620.5|740620.5|741601.5|740601.5|27
1629368030000|2021-08-19 10:13:50|741603.1|740603.1|741601.5|740601.5|741612.3|740612.3|741576.8|740576.8|24
1629368040000|2021-08-19 10:14:00|741580.5|740580.5|741624.4|740624.4|741653.8|740653.8|741580.5|740580.5|34
1629368050000|2021-08-19 10:14:10|741618.9|740618.9|741681.7|740681.7|741693.7|740693.7|741605.2|740605.2|27
1629368060000|2021-08-19 10:14:20|741676.8|740676.8|741676.7|740676.7|741683.2|740683.2|741662.4|740662.4|31
1629368070000|2021-08-19 10:14:30|741675|740675|741719.6|740719.6|741727.3|740727.3|741675|740675|25
1629368080000|2021-08-19 10:14:40|741726.8|740726.8|741774|740774|741774|740774|741718.8|740718.8|26
1629368090000|2021-08-19 10:14:50|741761|740761|741780.5|740780.5|741789.9|740789.9|741746.9|740746.9|34
1629368100000|2021-08-19 10:15:00|741780.1|740780.1|741746.3|740746.3|741780.1|740780.1|741742.7|740742.7|34
1629368110000|2021-08-19 10:15:10|741746.6|740746.6|741761.1|740761.1|741765.5|740765.5|741740.5|740740.5|31
1629368120000|2021-08-19 10:15:20|741761.9|740761.9|741772.3|740772.3|741772.3|740772.3|741755.9|740755.9|27
1629368130000|2021-08-19 10:15:30|741767.1|740767.1|741761.2|740761.2|741776.4|740776.4|741758.4|740758.4|20
1629368140000|2021-08-19 10:15:40|741759|740759|741758.2|740758.2|741769.2|740769.2|741755.8|740755.8|16
1629368150000|2021-08-19 10:15:50|741758.3|740758.3|741769|740769|741773.1|740773.1|741754.8|740754.8|25
1629368160000|2021-08-19 10:16:00|741769.1|740769.1|741774.5|740774.5|741784.5|740784.5|741761.2|740761.2|22
1629368170000|2021-08-19 10:16:10|741771.9|740771.9|741769.7|740769.7|741774.3|740774.3|741769.3|740769.3|12
1629368180000|2021-08-19 10:16:20|741770|740770|741786|740786|741786|740786|741766.9|740766.9|16
1629368190000|2021-08-19 10:16:30|741784|740784|741787.9|740787.9|741788.9|740788.9|741782.5|740782.5|13
1629368200000|2021-08-19 10:16:40|741788.4|740788.4|741785.8|740785.8|741800|740800|741781.6|740781.6|26
1629368210000|2021-08-19 10:16:50|741787.9|740787.9|741786.8|740786.8|741792.7|740792.7|741781.6|740781.6|25
1629368220000|2021-08-19 10:17:00|741785.4|740785.4|741785.2|740785.2|741789.3|740789.3|741783.8|740783.8|20
1629368230000|2021-08-19 10:17:10|741784.5|740784.5|741789.6|740789.6|741790|740790|741784.5|740784.5|19
1629368240000|2021-08-19 10:17:20|741789.9|740789.9|741779.7|740779.7|741789.9|740789.9|741779.7|740779.7|15
1629368250000|2021-08-19 10:17:30|741782.4|740782.4|741805.2|740805.2|741805.2|740805.2|741781.8|740781.8|15
1629368260000|2021-08-19 10:17:40|741791|740791|741875.2|740875.2|741888.8|740888.8|741791|740791|33
1629368270000|2021-08-19 10:17:50|741878.5|740878.5|741914.9|740914.9|741928.3|740928.3|741874.7|740874.7|28
1629368280000|2021-08-19 10:18:00|741924.5|740924.5|741954.7|740954.7|741959.2|740959.2|741924.5|740924.5|36
1629368290000|2021-08-19 10:18:10|741956.5|740956.5|741958.9|740958.9|741961.6|740961.6|741939.6|740939.6|37
1629368300000|2021-08-19 10:18:20|741946|740946|741939.3|740939.3|741962.4|740962.4|741935.5|740935.5|37
1629368310000|2021-08-19 10:18:30|741945.8|740945.8|741937.4|740937.4|741955|740955|741933|740933|29
1629368320000|2021-08-19 10:18:40|741934.5|740934.5|741921.5|740921.5|741937.8|740937.8|741916.1|740916.1|22
1629368330000|2021-08-19 10:18:50|741924.8|740924.8|741923.4|740923.4|741928.8|740928.8|741919.8|740919.8|23
1629368340000|2021-08-19 10:19:00|741923|740923|741918.6|740918.6|741930|740930|741917|740917|24
1629368350000|2021-08-19 10:19:10|741919.9|740919.9|741913.9|740913.9|741934.6|740934.6|741857.9|740857.9|32
1629368360000|2021-08-19 10:19:20|741964.7|740964.7|741923.1|740923.1|741964.7|740964.7|741923.1|740923.1|28
1629368370000|2021-08-19 10:19:30|741922.2|740922.2|741939.6|740939.6|741964.6|740964.6|741922.2|740922.2|29
1629368380000|2021-08-19 10:19:40|741943.2|740943.2|741953.2|740953.2|741955.2|740955.2|741936.2|740936.2|33
1629368390000|2021-08-19 10:19:50|741953.8|740953.8|741877.1|740877.1|741953.8|740953.8|741874.2|740874.2|37
1629368400000|2021-08-19 10:20:00|741875.9|740875.9|741828.2|740828.2|741875.9|740875.9|741828.2|740828.2|31
1629368410000|2021-08-19 10:20:10|741830|740830|741863|740863|741874.4|740874.4|741829.5|740829.5|38
1629368420000|2021-08-19 10:20:20|741863.2|740863.2|741909|740909|741938.6|740938.6|741863|740863|33
1629368430000|2021-08-19 10:20:30|741922.5|740922.5|741928.9|740928.9|741932.7|740932.7|741909.4|740909.4|25
1629368440000|2021-08-19 10:20:40|741925.8|740925.8|741949|740949|741950.9|740950.9|741924.7|740924.7|27
1629368450000|2021-08-19 10:20:50|741936.9|740936.9|741943.1|740943.1|741963.2|740963.2|741933.3|740933.3|29
1629368460000|2021-08-19 10:21:00|741950.1|740950.1|741934.4|740934.4|741950.1|740950.1|741927.8|740927.8|29
1629368470000|2021-08-19 10:21:10|741936.1|740936.1|741928.6|740928.6|741937|740937|741928.6|740928.6|24
1629368480000|2021-08-19 10:21:20|741930.6|740930.6|742012.6|741012.6|742024.8|741024.8|741930.1|740930.1|22
1629368490000|2021-08-19 10:21:30|742014.4|741014.4|742011.1|741011.1|742027.5|741027.5|742010.6|741010.6|27
1629368500000|2021-08-19 10:21:40|742011.8|741011.8|742035.1|741035.1|742053.4|741053.4|742009.8|741009.8|33
1629368510000|2021-08-19 10:21:50|742036.4|741036.4|742031.4|741031.4|742040.5|741040.5|742015.2|741015.2|37
1629368520000|2021-08-19 10:22:00|742038.5|741038.5|742009.2|741009.2|742039.3|741039.3|742005.8|741005.8|29
1629368530000|2021-08-19 10:22:10|742024.1|741024.1|741988.1|740988.1|742024.1|741024.1|741978.7|740978.7|29
1629368540000|2021-08-19 10:22:20|741985.2|740985.2|741978.7|740978.7|742002.2|741002.2|741977.7|740977.7|31
1629368550000|2021-08-19 10:22:30|741984.2|740984.2|741981.1|740981.1|742001.4|741001.4|741980.3|740980.3|31
1629368560000|2021-08-19 10:22:40|741980.6|740980.6|741948.4|740948.4|741981.5|740981.5|741925.9|740925.9|27
1629368570000|2021-08-19 10:22:50|741944|740944|741966|740966|741982.2|740982.2|741943.8|740943.8|24
1629368580000|2021-08-19 10:23:00|741967|740967|741988.7|740988.7|742006|741006|741967|740967|27
1629368590000|2021-08-19 10:23:10|741981.6|740981.6|741959.7|740959.7|741981.6|740981.6|741914.2|740914.2|34
1629368600000|2021-08-19 10:23:20|741938.8|740938.8|741994.2|740994.2|742497.5|741002.6|741912.8|740497.5|30
1629368610000|2021-08-19 10:23:30|741985.8|740985.8|741982.8|740982.8|741996.7|740996.7|741976.3|740976.3|33
1629368620000|2021-08-19 10:23:40|741982.6|740982.6|741992.5|740992.5|741992.5|740992.5|741974|740974|29
1629368630000|2021-08-19 10:23:50|741980.1|740980.1|741958.6|740958.6|741983.3|740983.3|741948.4|740948.4|32
1629368640000|2021-08-19 10:24:00|741962.6|740962.6|741973.7|740973.7|741984.9|740984.9|741953|740953|32
1629368650000|2021-08-19 10:24:10|741968.3|740968.3|742005.2|741005.2|742019.9|741019.9|741967.8|740967.8|34
1629368660000|2021-08-19 10:24:20|742004.1|741004.1|742014.1|741014.1|742037.3|741037.3|742003.6|741003.6|29
1629368670000|2021-08-19 10:24:30|742036|741036|741993.8|740993.8|742036|741036|741991.3|740991.3|33
1629368680000|2021-08-19 10:24:40|741992|740992|742024.7|741024.7|742035.6|741035.6|741992|740992|35
1629368690000|2021-08-19 10:24:50|742020.7|741020.7|741931.9|740931.9|742043.8|741043.8|741922.3|740922.3|34
1629368700000|2021-08-19 10:25:00|741914.4|740914.4|741980.1|740980.1|741995.3|740995.3|741909.1|740909.1|38
1629368710000|2021-08-19 10:25:10|741976.1|740976.1|741987.9|740987.9|741997.1|740997.1|741970.9|740970.9|32
1629368720000|2021-08-19 10:25:20|741989.6|740989.6|741963.8|740963.8|742012.2|741012.2|741963.1|740963.1|28
1629368730000|2021-08-19 10:25:30|741975|740975|742037.8|741037.8|742042.4|741042.4|741974|740974|28
1629368740000|2021-08-19 10:25:40|742046.5|741046.5|741977.1|740977.1|742046.5|741046.5|741970.3|740970.3|24
1629368750000|2021-08-19 10:25:50|741983.3|740983.3|741990.7|740990.7|742000.1|741000.1|741969.5|740969.5|25
1629368760000|2021-08-19 10:26:00|741993.1|740993.1|742025.7|741025.7|742043.8|741043.8|741990.5|740990.5|28
1629368770000|2021-08-19 10:26:10|742020.3|741020.3|742041.6|741041.6|742052.1|741052.1|742018|741018|27
1629368780000|2021-08-19 10:26:20|742045.7|741045.7|742047.9|741047.9|742048.9|741048.9|742044.4|741044.4|22
1629368790000|2021-08-19 10:26:30|742058.2|741058.2|742079.5|741079.5|742084.7|741084.7|742045.1|741045.1|24
1629368800000|2021-08-19 10:26:40|742085.6|741085.6|742069.4|741069.4|742085.6|741085.6|742051.5|741051.5|29
1629368810000|2021-08-19 10:26:50|742070.4|741070.4|742058.2|741058.2|742076.5|741076.5|742056.2|741056.2|35
1629368820000|2021-08-19 10:27:00|742057.8|741057.8|742062.4|741062.4|742069.4|741069.4|742053.3|741053.3|37
1629368830000|2021-08-19 10:27:10|742061|741061|742032|741032|742061|741061|741964.1|740964.1|40
1629368840000|2021-08-19 10:27:20|742033.1|741033.1|742046.2|741046.2|742063.3|741063.3|742033.1|741033.1|35
1629368850000|2021-08-19 10:27:30|742044.1|741044.1|742079.3|741079.3|742082.1|741082.1|742043.1|741043.1|32
1629368860000|2021-08-19 10:27:40|742079.5|741079.5|742140.7|741140.7|742166.4|741166.4|742074.1|741074.1|38
1629368870000|2021-08-19 10:27:50|742143|741143|742121.8|741121.8|742150.1|741150.1|742113.8|741113.8|32
1629368880000|2021-08-19 10:28:00|742131.8|741131.8|742101.9|741101.9|742131.8|741131.8|742086.7|741086.7|34
1629368890000|2021-08-19 10:28:10|742089.4|741089.4|742103.5|741103.5|742104.8|741104.8|742078.9|741078.9|31
1629368900000|2021-08-19 10:28:20|742103.7|741103.7|742118.2|741118.2|742118.2|741118.2|742085|741085|36
1629368910000|2021-08-19 10:28:30|742114.6|741114.6|742118.5|741118.5|742118.8|741118.8|742098.2|741098.2|32
1629368920000|2021-08-19 10:28:40|742107.8|741107.8|742098.2|741098.2|742120.7|741120.7|742092.2|741092.2|35
1629368930000|2021-08-19 10:28:50|742095.3|741095.3|742113.4|741113.4|742129.2|741129.2|742094.8|741094.8|30
1629368940000|2021-08-19 10:29:00|742112.9|741112.9|742140.5|741140.5|742168.7|741168.7|742109.2|741109.2|30
1629368950000|2021-08-19 10:29:10|742131|741131|742138.6|741138.6|742184.4|741184.4|742124.6|741124.6|30
1629368960000|2021-08-19 10:29:20|742130.2|741130.2|742130.4|741130.4|742142.3|741142.3|742118.8|741118.8|30
1629368970000|2021-08-19 10:29:30|742119|741119|742128.1|741128.1|742145|741145|742113.8|741113.8|35
1629368980000|2021-08-19 10:29:40|742115.1|741115.1|742105.2|741105.2|742127|741127|742098.9|741098.9|36
1629368990000|2021-08-19 10:29:50|742103.2|741103.2|742064.5|741064.5|742103.2|741103.2|742061.9|741061.9|38
1629369000000|2021-08-19 10:30:00|742067.9|741067.9|741974.8|740974.8|742067.9|741067.9|741974.3|740974.3|36
1629369010000|2021-08-19 10:30:10|741973.9|740973.9|741991.7|740991.7|742009.7|741009.7|741972.4|740972.4|36
1629369020000|2021-08-19 10:30:20|741991|740991|741988.8|740988.8|741998.6|740998.6|741979.6|740979.6|35
1629369030000|2021-08-19 10:30:30|741999.9|740999.9|742035.3|741035.3|742035.3|741035.3|741989.5|740989.5|37
1629369040000|2021-08-19 10:30:40|742042.4|741042.4|742053.4|741053.4|742063.7|741063.7|742038.1|741038.1|38
1629369050000|2021-08-19 10:30:50|742049.6|741049.6|742036.1|741036.1|742064.1|741064.1|742036.1|741036.1|36
1629369060000|2021-08-19 10:31:00|742047.9|741047.9|742018.1|741018.1|742047.9|741047.9|742013.5|741013.5|38
1629369070000|2021-08-19 10:31:10|742010.9|741010.9|741985.7|740985.7|742031.2|741031.2|741985.6|740985.6|37
1629369080000|2021-08-19 10:31:20|741983.5|740983.5|741961.4|740961.4|742002.5|741002.5|741961.4|740961.4|33
1629369090000|2021-08-19 10:31:30|741961|740961|741952.5|740952.5|741991.4|740991.4|741949.7|740949.7|34
1629369100000|2021-08-19 10:31:40|741952.3|740952.3|741929.3|740929.3|742459.8|740978.8|741916.4|740440.5|36
1629369110000|2021-08-19 10:31:50|741898.8|740898.8|741879.1|740879.1|741898.8|740898.8|741831.7|740831.7|34
1629369120000|2021-08-19 10:32:00|741892.5|740892.5|741837.8|740837.8|742335.3|740892.5|741834.7|740335.3|29
1629369130000|2021-08-19 10:32:10|741835.5|740835.5|741951.1|740951.1|742401.5|740961.5|741833.7|740379|34
1629369140000|2021-08-19 10:32:20|741950.1|740950.1|741958.1|740958.1|741973|740973|741932.8|740932.8|32
1629369150000|2021-08-19 10:32:30|741973.6|740973.6|741951.1|740951.1|741973.6|740973.6|741941.7|740941.7|38
1629369160000|2021-08-19 10:32:40|741951.3|740951.3|741977.8|740977.8|741977.8|740977.8|741939.4|740939.4|37
1629369170000|2021-08-19 10:32:50|741981.5|740981.5|741996.1|740996.1|742013.6|741013.6|741981.5|740981.5|36
1629369180000|2021-08-19 10:33:00|742013|741013|742003.8|741003.8|742030.4|741030.4|741962|740962|37
1629369190000|2021-08-19 10:33:10|742004.2|741004.2|741990.1|740990.1|742014.2|741014.2|741989.9|740989.9|33
1629369200000|2021-08-19 10:33:20|741992.8|740992.8|741987.2|740987.2|742018.5|741018.5|741985.6|740985.6|31
1629369210000|2021-08-19 10:33:30|741998.3|740998.3|741989.5|740989.5|742003.1|741003.1|741984.5|740984.5|27
1629369220000|2021-08-19 10:33:40|742005.3|741005.3|741989.2|740989.2|742005.9|741005.9|741983.3|740983.3|33
1629369230000|2021-08-19 10:33:50|741990.8|740990.8|741955.3|740955.3|742005.3|741005.3|741949.7|740949.7|34
1629369240000|2021-08-19 10:34:00|741963.6|740963.6|741977|740977|742479.6|740994.9|741951.9|740479.6|31
1629369250000|2021-08-19 10:34:10|741987|740987|742477.5|740477.5|742477.5|740987.9|741951.7|740474.3|27
1629369260000|2021-08-19 10:34:20|741996.9|740996.9|741985.5|740985.5|741996.9|740996.9|741980.3|740980.3|24
1629369270000|2021-08-19 10:34:30|741981.4|740981.4|741945.8|740945.8|741999.3|740999.3|741945.8|740945.8|32
1629369280000|2021-08-19 10:34:40|741940.4|740940.4|741935.8|740935.8|741950.2|740950.2|741935.3|740935.3|29
1629369290000|2021-08-19 10:34:50|741934.6|740934.6|741934.1|740934.1|741949.5|740949.5|741930.4|740930.4|26
1629369300000|2021-08-19 10:35:00|741934.3|740934.3|741859.3|740859.3|741934.3|740934.3|741844|740844|32
1629369310000|2021-08-19 10:35:10|741848.9|740848.9|741848.9|740848.9|741862.1|740862.1|741846.5|740846.5|20
1629369320000|2021-08-19 10:35:20|741858|740858|741761.8|740761.8|741858.2|740858.2|741745.6|740745.6|32
1629369330000|2021-08-19 10:35:30|741771.6|740771.6|741690|740690|741776.1|740776.1|741685.5|740685.5|34
1629369340000|2021-08-19 10:35:40|741690.4|740690.4|741777.7|740777.7|741790.6|740790.6|741690.4|740690.4|37
1629369350000|2021-08-19 10:35:50|741774.6|740774.6|741778.1|740778.1|741783.6|740783.6|741770.2|740770.2|28
1629369360000|2021-08-19 10:36:00|741778.6|740778.6|741776.8|740776.8|742290.7|740807.2|741767.2|740284.7|29
1629369370000|2021-08-19 10:36:10|741799.9|740799.9|741783|740783|741799.9|740799.9|741780.7|740780.7|28
1629369380000|2021-08-19 10:36:20|741781|740781|741745.4|740745.4|741781|740781|741742.9|740742.9|26
1629369390000|2021-08-19 10:36:30|741742.6|740742.6|741742.3|740742.3|741758|740758|741737.6|740737.6|25
1629369400000|2021-08-19 10:36:40|741740.5|740740.5|741744|740744|741755.7|740755.7|741739.2|740739.2|25
1629369410000|2021-08-19 10:36:50|741745|740745|741766.5|740766.5|741766.5|740766.5|741741.6|740741.6|32
1629369420000|2021-08-19 10:37:00|741751.1|740751.1|741735.5|740735.5|741759.7|740759.7|741735.5|740735.5|31
1629369430000|2021-08-19 10:37:10|741732.7|740732.7|741779.3|740779.3|741780.3|740780.3|741731.6|740731.6|34
1629369440000|2021-08-19 10:37:20|741767.5|740767.5|741791.5|740791.5|741791.5|740791.5|741765.1|740765.1|29
1629369450000|2021-08-19 10:37:30|741790.8|740790.8|741739.3|740739.3|741799|740799|741735.5|740735.5|31
1629369460000|2021-08-19 10:37:40|741740.1|740740.1|741691.8|740691.8|741742.8|740742.8|741689.1|740689.1|29
1629369470000|2021-08-19 10:37:50|741691.6|740691.6|741624.2|740624.2|741705.1|740705.1|741624.2|740624.2|31
1629369480000|2021-08-19 10:38:00|741626.9|740626.9|741687.4|740687.4|741689.3|740689.3|741626.4|740626.4|32
1629369490000|2021-08-19 10:38:10|741686.9|740686.9|741693.2|740693.2|741709.2|740709.2|741674.1|740674.1|26
1629369500000|2021-08-19 10:38:20|741706.3|740706.3|741693.8|740693.8|741706.3|740706.3|741681.7|740681.7|26
1629369510000|2021-08-19 10:38:30|741687.2|740687.2|742191.7|740191.7|742201.5|740691.1|741677.8|740190.2|31
1629369520000|2021-08-19 10:38:40|741699.5|740699.5|741666.5|740666.5|741703.1|740703.1|741651.8|740651.8|32
1629369530000|2021-08-19 10:38:50|741664.1|740664.1|741664.2|740664.2|741664.4|740664.4|741647.6|740647.6|28
1629369540000|2021-08-19 10:39:00|741661.3|740661.3|741693.8|740693.8|741693.8|740693.8|741648.7|740648.7|28
1629369550000|2021-08-19 10:39:10|741693|740693|741673|740673|741693|740693|741662.5|740662.5|34
1629369560000|2021-08-19 10:39:20|741672.4|740672.4|741701.5|740701.5|741718.4|740718.4|741668.6|740668.6|26
1629369570000|2021-08-19 10:39:30|741694.1|740694.1|741711.3|740711.3|741721.4|740721.4|741693.9|740693.9|31
1629369580000|2021-08-19 10:39:40|741719.6|740719.6|741713.3|740713.3|741723.2|740723.2|741711.1|740711.1|19
1629369590000|2021-08-19 10:39:50|741714.5|740714.5|741707.2|740707.2|741721.9|740721.9|741707.2|740707.2|23
1629369600000|2021-08-19 10:40:00|741707.5|740707.5|741701|740701|741713.7|740713.7|741700.5|740700.5|20
1629369610000|2021-08-19 10:40:10|741702.3|740702.3|741704.1|740704.1|741724.5|740724.5|741683.9|740683.9|37
1629369620000|2021-08-19 10:40:20|741710.4|740710.4|741730.4|740730.4|741750.9|740750.9|741706.8|740706.8|34
1629369630000|2021-08-19 10:40:30|741729.8|740729.8|741731|740731|742227.7|740751.3|741722.4|740227.7|32
1629369640000|2021-08-19 10:40:40|741745.4|740745.4|741724.8|740724.8|741747.8|740747.8|741711.6|740711.6|30
1629369650000|2021-08-19 10:40:50|741731.2|740731.2|741729|740729|741744.1|740744.1|741715.1|740715.1|27
1629369660000|2021-08-19 10:41:00|741737.4|740737.4|741781|740781|741801.2|740801.2|741728.5|740728.5|32
1629369670000|2021-08-19 10:41:10|741777.2|740777.2|741770.1|740770.1|741785.1|740785.1|741768.1|740768.1|31
1629369680000|2021-08-19 10:41:20|741774.1|740774.1|741766.7|740766.7|741784.4|740784.4|741755.4|740755.4|29
1629369690000|2021-08-19 10:41:30|741768|740768|741773.7|740773.7|741787.8|740787.8|741761.4|740761.4|32
1629369700000|2021-08-19 10:41:40|741781.5|740781.5|741773.4|740773.4|741786.6|740786.6|741768.7|740768.7|33
1629369710000|2021-08-19 10:41:50|741773|740773|741790.5|740790.5|741790.5|740790.5|741764.8|740764.8|21
1629369720000|2021-08-19 10:42:00|741774.7|740774.7|741775.3|740775.3|741783.9|740783.9|741770.9|740770.9|29
1629369730000|2021-08-19 10:42:10|741775.5|740775.5|741712.7|740712.7|741783.3|740783.3|741692.7|740692.7|30
1629369740000|2021-08-19 10:42:20|741695|740695|741755.5|740755.5|741761|740761|741695|740695|35
1629369750000|2021-08-19 10:42:30|741756.9|740756.9|741782.4|740782.4|741783.5|740783.5|741754.2|740754.2|37
1629369760000|2021-08-19 10:42:40|741780.6|740780.6|741772|740772|741788.6|740788.6|741769.9|740769.9|26
1629369770000|2021-08-19 10:42:50|741783.1|740783.1|741773.1|740773.1|741786.3|740786.3|741771.3|740771.3|29
1629369780000|2021-08-19 10:43:00|741773.5|740773.5|741753|740753|741811.2|740811.2|741733.9|740733.9|35
1629369790000|2021-08-19 10:43:10|741756.6|740756.6|741793.3|740793.3|741800.8|740800.8|741743.8|740743.8|34
1629369800000|2021-08-19 10:43:20|741792.9|740792.9|741680.5|740680.5|741792.9|740792.9|741627.9|740627.9|37
1629369810000|2021-08-19 10:43:30|741682.2|740682.2|741718.7|740718.7|741719.7|740719.7|741680.3|740680.3|36
1629369820000|2021-08-19 10:43:40|741719.5|740719.5|741724.6|740724.6|741724.6|740724.6|741699.2|740699.2|33
1629369830000|2021-08-19 10:43:50|741705.1|740705.1|741717.7|740717.7|742265.1|740767.8|741690.6|740257.5|37
1629369840000|2021-08-19 10:44:00|741705.7|740705.7|741676.6|740676.6|742206.2|740705.7|741676.6|740201.5|32
1629369850000|2021-08-19 10:44:10|741680.7|740680.7|741712.9|740712.9|741723.4|740723.4|741677.7|740677.7|30
1629369860000|2021-08-19 10:44:20|741712.4|740712.4|741674.1|740674.1|741729.1|740729.1|741668.3|740668.3|36
1629369870000|2021-08-19 10:44:30|741675.7|740675.7|741722.4|740722.4|741723.5|740723.5|741669.5|740669.5|28
1629369880000|2021-08-19 10:44:40|741714.6|740714.6|741535.8|740535.8|741721.3|740721.3|741527.4|740527.4|36
1629369890000|2021-08-19 10:44:50|741534.1|740534.1|741647.8|740647.8|741668.5|740668.5|741534.1|740534.1|37
1629369900000|2021-08-19 10:45:00|741659|740659|741640.2|740640.2|741661|740661|741632.1|740632.1|35
1629369910000|2021-08-19 10:45:10|741639.8|740639.8|741606.3|740606.3|741640.9|740640.9|741605.2|740605.2|26
1629369920000|2021-08-19 10:45:20|741596.3|740596.3|741616.9|740616.9|741622.2|740622.2|741595.1|740595.1|26
1629369930000|2021-08-19 10:45:30|741620.1|740620.1|741619.4|740619.4|741633.4|740633.4|741601.3|740601.3|31
1629369940000|2021-08-19 10:45:40|741602.3|740602.3|741647.2|740647.2|741652.4|740652.4|741602.3|740602.3|29
1629369950000|2021-08-19 10:45:50|741659.6|740659.6|741636.2|740636.2|741660.8|740660.8|741623.5|740623.5|30
1629369960000|2021-08-19 10:46:00|741637.7|740637.7|741643.3|740643.3|741643.8|740643.8|741606.2|740606.2|31
1629369970000|2021-08-19 10:46:10|741641|740641|741540.2|740540.2|741641|740641|741532.3|740532.3|31
1629369980000|2021-08-19 10:46:20|741545.7|740545.7|741519.9|740519.9|741574.3|740574.3|741519.9|740519.9|29
1629369990000|2021-08-19 10:46:30|741528.7|740528.7|741507.5|740507.5|741528.7|740528.7|741484.9|740484.9|37
1629370000000|2021-08-19 10:46:40|741506.4|740506.4|741519.8|740519.8|741529.2|740529.2|741492.4|740492.4|29
1629370010000|2021-08-19 10:46:50|741520.7|740520.7|741524.7|740524.7|741540.2|740540.2|741520.6|740520.6|25
1629370020000|2021-08-19 10:47:00|741528.5|740528.5|741527.5|740527.5|741549.3|740549.3|741514.8|740514.8|29
1629370030000|2021-08-19 10:47:10|741527.3|740527.3|741568.6|740568.6|741570.6|740570.6|741513.8|740513.8|36
1629370040000|2021-08-19 10:47:20|741559.1|740559.1|741575|740575|741589.2|740589.2|741559.1|740559.1|35
1629370050000|2021-08-19 10:47:30|741576.4|740576.4|741659.3|740659.3|742151.2|740659.3|741576.4|740142.3|38
1629370060000|2021-08-19 10:47:40|741658.2|740658.2|741608.8|740608.8|742109|740660.5|741596.5|740109|32
1629370070000|2021-08-19 10:47:50|741614.5|740614.5|741612.1|740612.1|742099.3|740653.7|741606.6|740099.3|35
1629370080000|2021-08-19 10:48:00|741598.4|740598.4|741640.3|740640.3|741643.3|740643.3|741598.4|740598.4|30
1629370090000|2021-08-19 10:48:10|741629.5|740629.5|741625.2|740625.2|741670|740670|741616.6|740616.6|32
1629370100000|2021-08-19 10:48:20|741638.3|740638.3|741645.6|740645.6|741656.2|740656.2|741606|740606|29
1629370110000|2021-08-19 10:48:30|741639.8|740639.8|741637.3|740637.3|742140.8|740669.6|741624.2|740138.8|31
1629370120000|2021-08-19 10:48:40|741650|740650|741709.6|740709.6|741709.6|740709.6|741624|740624|27
1629370130000|2021-08-19 10:48:50|741704.4|740704.4|741725.1|740725.1|741740.8|740740.8|741704.4|740704.4|30
1629370140000|2021-08-19 10:49:00|741735.8|740735.8|741712.2|740712.2|741735.8|740735.8|741686|740686|28
1629370150000|2021-08-19 10:49:10|741712.9|740712.9|741728.5|740728.5|742239.9|740738.7|741694.5|740203.2|36
1629370160000|2021-08-19 10:49:20|741736.6|740736.6|741687.3|740687.3|742183.5|740737.3|741687.3|740183.5|30
1629370170000|2021-08-19 10:49:30|741688.3|740688.3|741686.3|740686.3|741697.5|740697.5|741679.3|740679.3|23
1629370180000|2021-08-19 10:49:40|741681|740681|741662.7|740662.7|742158.6|740681.9|741635.9|740158.6|30
1629370190000|2021-08-19 10:49:50|741660.8|740660.8|741681.1|740681.1|742162|740701.1|741652.1|740162|34
1629370200000|2021-08-19 10:50:00|741691.1|740691.1|742193.9|740193.9|742193.9|740725.6|741662.1|740193.9|37
1629370210000|2021-08-19 10:50:10|742193.3|740193.3|741684.8|740684.8|742209.8|740710.9|741664.6|740193.3|34
1629370220000|2021-08-19 10:50:20|741686.1|740686.1|741707.7|740707.7|741724.7|740724.7|741685.5|740685.5|36
1629370230000|2021-08-19 10:50:30|741707.5|740707.5|742251.3|740251.3|742251.3|740775|741699.9|740251.3|38
1629370240000|2021-08-19 10:50:40|742242|740242|741750.6|740750.6|742242|740774.2|741742.2|740242|37
1629370250000|2021-08-19 10:50:50|741751.6|740751.6|742168.2|740168.2|742220.8|740751.6|741683.2|740168.2|38
1629370260000|2021-08-19 10:51:00|742172|740172|741659.6|740659.6|742172|740669.1|741633.4|740168.3|35
1629370270000|2021-08-19 10:51:10|741659.8|740659.8|741615.5|740615.5|742129.7|740659.8|741615.5|740117.1|34
1629370280000|2021-08-19 10:51:20|741623.9|740623.9|741543.1|740543.1|742028.5|740623.9|741537.9|740028.5|31
1629370290000|2021-08-19 10:51:30|741543.2|740543.2|741630.3|740630.3|742074.8|740630.3|741534.2|740074.8|36
1629370300000|2021-08-19 10:51:40|741631.6|740631.6|741653.4|740653.4|741671.6|740671.6|741628.2|740628.2|37
1629370310000|2021-08-19 10:51:50|741656.3|740656.3|741680.5|740680.5|742148.6|740680.5|741637.3|740148.6|36
1629370320000|2021-08-19 10:52:00|741686.3|740686.3|741706.6|740706.6|742189.3|740726.4|741681.3|740189.3|34
1629370330000|2021-08-19 10:52:10|741710.9|740710.9|741666.2|740666.2|741714|740714|741659|740659|30
1629370340000|2021-08-19 10:52:20|741663.7|740663.7|741689|740689|742214|740713.7|741663.3|740179.2|32
1629370350000|2021-08-19 10:52:30|741693.6|740693.6|741707.3|740707.3|741709.1|740709.1|741683.5|740683.5|30
1629370360000|2021-08-19 10:52:40|741688.1|740688.1|741724|740724|741729.1|740729.1|741688.1|740688.1|34
1629370370000|2021-08-19 10:52:50|741724.6|740724.6|741746.8|740746.8|741755.9|740755.9|741721.2|740721.2|21
1629370380000|2021-08-19 10:53:00|741745.6|740745.6|741705.4|740705.4|742214.9|740760.2|741705.4|740206.4|36
1629370390000|2021-08-19 10:53:10|741709.5|740709.5|741754.6|740754.6|741754.6|740754.6|741709.5|740709.5|36
1629370400000|2021-08-19 10:53:20|741737.5|740737.5|741739.3|740739.3|741753.9|740753.9|741728.9|740728.9|31
1629370410000|2021-08-19 10:53:30|741727.9|740727.9|741731.3|740731.3|741744.4|740744.4|741716.4|740716.4|30
1629370420000|2021-08-19 10:53:40|741731.5|740731.5|741740|740740|742272.1|740808.3|741722.5|740227.1|37
1629370430000|2021-08-19 10:53:50|741726.7|740726.7|741722.1|740722.1|741738.6|740738.6|741686.5|740686.5|29
1629370440000|2021-08-19 10:54:00|741722.9|740722.9|741696.8|740696.8|741734.8|740734.8|741696.8|740696.8|31
1629370450000|2021-08-19 10:54:10|741693.1|740693.1|741729.1|740729.1|742225.3|740736.3|741693.1|740202.1|28
1629370460000|2021-08-19 10:54:20|741723.8|740723.8|741710.3|740710.3|741723.8|740723.8|741697.6|740697.6|29
1629370470000|2021-08-19 10:54:30|741710.1|740710.1|741690.3|740690.3|742184.4|740710.1|741679.5|740170.7|32
1629370480000|2021-08-19 10:54:40|741690.4|740690.4|741680.3|740680.3|741690.6|740690.6|741669.7|740669.7|28
1629370490000|2021-08-19 10:54:50|741690.4|740690.4|741689.6|740689.6|741703.2|740703.2|741673.8|740673.8|31
1629370500000|2021-08-19 10:55:00|741701.6|740701.6|741693.2|740693.2|741706.7|740706.7|741680.8|740680.8|31
1629370510000|2021-08-19 10:55:10|741691.9|740691.9|741702.8|740702.8|742189|740711.9|741677.2|740186.2|29
1629370520000|2021-08-19 10:55:20|741705.9|740705.9|741671.3|740671.3|742186.2|740705.9|741665.2|740168.2|29
1629370530000|2021-08-19 10:55:30|741696.7|740696.7|741677.4|740677.4|742172.7|740708|741677.4|740162.6|37
1629370540000|2021-08-19 10:55:40|741680.9|740680.9|741680.9|740680.9|741693.6|740693.6|741673.6|740673.6|28
1629370550000|2021-08-19 10:55:50|741680.7|740680.7|741647.3|740647.3|741691|740691|741644.6|740644.6|30
1629370560000|2021-08-19 10:56:00|741650.6|740650.6|741684.9|740684.9|742162.7|740692.1|741647.1|740158.2|35
1629370570000|2021-08-19 10:56:10|741695.9|740695.9|741654.9|740654.9|742178.3|740695.9|741648.2|740172.4|28
1629370580000|2021-08-19 10:56:20|741661.5|740661.5|741626.3|740626.3|741666.2|740666.2|741614.7|740614.7|34
1629370590000|2021-08-19 10:56:30|741611.2|740611.2|741623.5|740623.5|741628|740628|741599.9|740599.9|31
1629370600000|2021-08-19 10:56:40|741619.4|740619.4|741637.5|740637.5|741659.5|740659.5|741606.8|740606.8|29
1629370610000|2021-08-19 10:56:50|741630.7|740630.7|741632.1|740632.1|741642.6|740642.6|741624.1|740624.1|27
1629370620000|2021-08-19 10:57:00|741642.3|740642.3|741650.9|740650.9|741660.6|740660.6|741624.6|740624.6|24
1629370630000|2021-08-19 10:57:10|741642|740642|742192.5|740192.5|742203.5|740693.5|741642|740189.5|22
1629370640000|2021-08-19 10:57:20|742194.1|740194.1|741695.5|740695.5|742194.1|740698.1|741685.1|740187.6|17
1629370650000|2021-08-19 10:57:30|741693.6|740693.6|741698.5|740698.5|741712.6|740712.6|741683.3|740683.3|21
1629370660000|2021-08-19 10:57:40|741707.8|740707.8|741716.4|740716.4|741716.4|740716.4|741681|740681|28
1629370670000|2021-08-19 10:57:50|741733.3|740733.3|742185.3|740185.3|742185.6|740733.3|741686.2|740178.2|31
1629370680000|2021-08-19 10:58:00|742180.5|740180.5|741652.5|740652.5|742187.1|740696|741644.5|740178.1|26
1629370690000|2021-08-19 10:58:10|741659.1|740659.1|741657.5|740657.5|741672.3|740672.3|741651.4|740651.4|10
1629370700000|2021-08-19 10:58:20|741671.3|740671.3|741700.5|740700.5|742170.7|740700.5|741650.8|740150.3|26
1629370710000|2021-08-19 10:58:30|741693.5|740693.5|741712.5|740712.5|741732.6|740732.6|741680|740680|30
1629370720000|2021-08-19 10:58:40|741727|740727|741717.1|740717.1|741740.5|740740.5|741712.4|740712.4|23
1629370730000|2021-08-19 10:58:50|741723.8|740723.8|741686.8|740686.8|741725.8|740725.8|741665.6|740665.6|30
1629370740000|2021-08-19 10:59:00|741683.7|740683.7|741723.5|740723.5|741725.8|740725.8|741681.3|740681.3|28
1629370750000|2021-08-19 10:59:10|741703.8|740703.8|741697.2|740697.2|741725.4|740725.4|741693.4|740693.4|35
1629370760000|2021-08-19 10:59:20|741698.4|740698.4|741689.1|740689.1|741708.1|740708.1|741688.1|740688.1|29
1629370770000|2021-08-19 10:59:30|741690.7|740690.7|741686.6|740686.6|741717.3|740717.3|741675.8|740675.8|32
1629370780000|2021-08-19 10:59:40|741683.7|740683.7|741679.9|740679.9|742153.9|740685.8|741647.6|740153.9|31
1629370790000|2021-08-19 10:59:50|741679.4|740679.4|741666.2|740666.2|741679.4|740679.4|741661.7|740661.7|26
1629370800000|2021-08-19 11:00:00|741662.4|740662.4|741596.1|740596.1|742159.7|740675.8|741584.5|740067.1|33
1629370810000|2021-08-19 11:00:10|741608.3|740608.3|741613.3|740613.3|742110.2|740647|741601.4|740096.5|31
1629370820000|2021-08-19 11:00:20|741610.8|740610.8|742100.1|740100.1|742100.1|740627.1|741609.7|740088.1|20
1629370830000|2021-08-19 11:00:30|742100.6|740100.6|741664.8|740664.8|742102.8|740664.8|741594.3|740086.4|35
1629370840000|2021-08-19 11:00:40|741643.3|740643.3|742124.3|740124.3|742124.3|740671.4|741640.8|740124.3|23
1629370850000|2021-08-19 11:00:50|742127.3|740127.3|741628.1|740628.1|742144.7|740661|741624.3|740127.3|17
1629370860000|2021-08-19 11:01:00|741623.5|740623.5|741638|740638|742142.2|740642.4|741614.9|740123.8|25
1629370870000|2021-08-19 11:01:10|741624.4|740624.4|741721.3|740721.3|741721.3|740721.3|741614|740614|27
1629370880000|2021-08-19 11:01:20|741753.3|740753.3|742207|740207|742207|740753.3|741683.6|740176.3|30
1629370890000|2021-08-19 11:01:30|742202.2|740202.2|741714.1|740714.1|742202.2|740736.9|741683.6|740202.2|27
1629370900000|2021-08-19 11:01:40|742196.1|740196.1|742235|740235|742240.9|740761.5|741715.6|740196.1|29
1629370910000|2021-08-19 11:01:50|742229.8|740229.8|741732.6|740732.6|742239.1|740764.1|741726.8|740218|24
1629370920000|2021-08-19 11:02:00|741719|740719|742181.5|740181.5|742208.2|740748|741703|740174|23
1629370930000|2021-08-19 11:02:10|742182.6|740182.6|742182.9|740182.9|742206.5|740206.5|742182.6|740182.6|23
1629370940000|2021-08-19 11:02:20|742207.6|740207.6|741722.4|740722.4|742229.1|740738.1|741714.2|740207.6|26
1629370950000|2021-08-19 11:02:30|741734|740734|741735.2|740735.2|742225.4|740745|741719.2|740223.5|30
1629370960000|2021-08-19 11:02:40|741734.5|740734.5|741724.8|740724.8|741746.2|740746.2|741704.5|740704.5|25
1629370970000|2021-08-19 11:02:50|742212.7|740212.7|741717.4|740717.4|742228.8|740740.3|741710|740201.3|34
1629370980000|2021-08-19 11:03:00|741718.8|740718.8|741736.1|740736.1|741756.8|740756.8|741716.2|740716.2|28
1629370990000|2021-08-19 11:03:10|741734.6|740734.6|741705.1|740705.1|741736.6|740736.6|741691.6|740691.6|26
1629371000000|2021-08-19 11:03:20|741716.5|740716.5|741695.3|740695.3|742205|740722.9|741695.3|740188.5|26
1629371010000|2021-08-19 11:03:30|741697|740697|741706.8|740706.8|741708.3|740708.3|741686.5|740686.5|26
1629371020000|2021-08-19 11:03:40|741715.4|740715.4|741739.6|740739.6|742233.6|740759.8|741689.3|740221.4|30
1629371030000|2021-08-19 11:03:50|741714.7|740714.7|742224.5|740224.5|742249.5|740755.1|741708.7|740209.1|29
1629371040000|2021-08-19 11:04:00|742212.4|740212.4|741771.6|740771.6|742246.3|740790|741718.7|740212.4|29
1629371050000|2021-08-19 11:04:10|741777.1|740777.1|741773.3|740773.3|741796.1|740796.1|741769.9|740769.9|20
1629371060000|2021-08-19 11:04:20|741774.1|740774.1|741794.5|740794.5|741794.5|740794.5|741755.9|740755.9|25
1629371070000|2021-08-19 11:04:30|741793.2|740793.2|741787|740787|741799.3|740799.3|741770.4|740770.4|33
1629371080000|2021-08-19 11:04:40|741772.2|740772.2|742268.9|740268.9|742268.9|740788.6|741765.2|740268.9|27
1629371090000|2021-08-19 11:04:50|741784.2|740784.2|741756|740756|742257.7|740784.2|741748.2|740255.9|27
1629371100000|2021-08-19 11:05:00|741756.8|740756.8|741741.3|740741.3|741765|740765|741739.2|740739.2|32
1629371110000|2021-08-19 11:05:10|741741.7|740741.7|741876.5|740876.5|741876.5|740876.5|741713|740713|36
1629371120000|2021-08-19 11:05:20|741873.9|740873.9|741864.2|740864.2|741883.8|740883.8|741855.9|740855.9|26
1629371130000|2021-08-19 11:05:30|741867.1|740867.1|741905.9|740905.9|741921.9|740921.9|741862.7|740862.7|29
1629371140000|2021-08-19 11:05:40|741909.9|740909.9|741950.3|740950.3|742428.8|740967.1|741909.5|740424.1|33
1629371150000|2021-08-19 11:05:50|741971.3|740971.3|741946.1|740946.1|741973.3|740973.3|741944.8|740944.8|30
1629371160000|2021-08-19 11:06:00|741942.3|740942.3|741937.8|740937.8|741963.6|740963.6|741937|740937|25
1629371170000|2021-08-19 11:06:10|741953.4|740953.4|741938.9|740938.9|741967.6|740967.6|741937.7|740937.7|31
1629371180000|2021-08-19 11:06:20|741954|740954|741978.1|740978.1|742437.7|740984.5|741932|740425.5|37
1629371190000|2021-08-19 11:06:30|741976.8|740976.8|741978.4|740978.4|741994.6|740994.6|741969.5|740969.5|32
1629371200000|2021-08-19 11:06:40|741988.8|740988.8|741985.4|740985.4|742000.1|741000.1|741970.6|740970.6|35
1629371210000|2021-08-19 11:06:50|741984.3|740984.3|741951.9|740951.9|741984.8|740984.8|741926.8|740926.8|35
1629371220000|2021-08-19 11:07:00|741938.3|740938.3|741940.1|740940.1|741963.9|740963.9|741931.6|740931.6|34
1629371230000|2021-08-19 11:07:10|741957.8|740957.8|741981.8|740981.8|741988.5|740988.5|741942.7|740942.7|32
1629371240000|2021-08-19 11:07:20|741972.4|740972.4|741963.5|740963.5|741983.4|740983.4|741931.7|740931.7|35
1629371250000|2021-08-19 11:07:30|741947.1|740947.1|741927.9|740927.9|741967.1|740967.1|741920.9|740920.9|31
1629371260000|2021-08-19 11:07:40|741928|740928|741934.6|740934.6|741955.4|740955.4|741923.6|740923.6|33
1629371270000|2021-08-19 11:07:50|741937.7|740937.7|741943.7|740943.7|741964.4|740964.4|741926.5|740926.5|26
1629371280000|2021-08-19 11:08:00|741945.9|740945.9|742013.8|741013.8|742025.1|741025.1|741938.5|740938.5|35
1629371290000|2021-08-19 11:08:10|742030.5|741030.5|742021.8|741021.8|742033.9|741033.9|742001|741001|40
1629371300000|2021-08-19 11:08:20|742003.2|741003.2|741978.7|740978.7|742024.9|741024.9|741978.7|740978.7|37
1629371310000|2021-08-19 11:08:30|741977.8|740977.8|742002.3|741002.3|742023.8|741023.8|741958.6|740958.6|39
1629371320000|2021-08-19 11:08:40|742009.2|741009.2|742001.4|741001.4|742032.2|741032.2|741993.5|740993.5|32
1629371330000|2021-08-19 11:08:50|741999.3|740999.3|742452.1|740452.1|742452.1|741023.2|741964.2|740452.1|36
1629371340000|2021-08-19 11:09:00|742470.1|740470.1|742003.1|741003.1|742470.1|741022|741955.1|740451.4|38
1629371350000|2021-08-19 11:09:10|742022.5|741022.5|742010.5|741010.5|742026.1|741026.1|741985.4|740985.4|34
1629371360000|2021-08-19 11:09:20|741988|740988|742007.9|741007.9|742022.8|741022.8|741987.9|740987.9|31
1629371370000|2021-08-19 11:09:30|741994.7|740994.7|742031.3|741031.3|742031.3|741031.3|741984.2|740984.2|35
1629371380000|2021-08-19 11:09:40|742035.7|741035.7|742038.4|741038.4|742048.9|741048.9|742030.9|741030.9|21
1629371390000|2021-08-19 11:09:50|742039.2|741039.2|742060.4|741060.4|742077.1|741077.1|742039.2|741039.2|27
1629371400000|2021-08-19 11:10:00|742067.2|741067.2|742111.3|741111.3|742125.6|741125.6|742059.5|741059.5|37
1629371410000|2021-08-19 11:10:10|742099.1|741099.1|742148.6|741148.6|742167.3|741167.3|742097.2|741097.2|38
1629371420000|2021-08-19 11:10:20|742153|741153|742269.2|741269.2|742291.7|741291.7|742144.5|741144.5|33
1629371430000|2021-08-19 11:10:30|742268.9|741268.9|742338.3|741338.3|742338.3|741338.3|742268.2|741268.2|33
1629371440000|2021-08-19 11:10:40|742316.9|741316.9|742311.5|741311.5|742824.4|741379.4|742311.5|740824.4|35
1629371450000|2021-08-19 11:10:50|742315.6|741315.6|742308.9|741308.9|742799.8|741315.6|742271.6|740782.4|40
1629371460000|2021-08-19 11:11:00|742301.5|741301.5|742365.1|741365.1|742390|741390|742301.4|741301.4|35
1629371470000|2021-08-19 11:11:10|742363.6|741363.6|742348.8|741348.8|742378.1|741378.1|742337.9|741337.9|36
1629371480000|2021-08-19 11:11:20|742355.2|741355.2|742351.5|741351.5|742374.5|741374.5|742351.4|741351.4|31
1629371490000|2021-08-19 11:11:30|742343.1|741343.1|742351.2|741351.2|742364.5|741364.5|742339.5|741339.5|35
1629371500000|2021-08-19 11:11:40|742341.2|741341.2|742345.9|741345.9|742359.9|741359.9|742340.4|741340.4|28
1629371510000|2021-08-19 11:11:50|742348.9|741348.9|742359.5|741359.5|742369.8|741369.8|742343.8|741343.8|33
1629371520000|2021-08-19 11:12:00|742360.4|741360.4|742353.8|741353.8|742373.5|741373.5|742351.8|741351.8|33
1629371530000|2021-08-19 11:12:10|742355.9|741355.9|742374.3|741374.3|742385.2|741385.2|742350.5|741350.5|29
1629371540000|2021-08-19 11:12:20|742374.1|741374.1|742376.8|741376.8|742381.8|741381.8|742364.9|741364.9|26
1629371550000|2021-08-19 11:12:30|742366.8|741366.8|742189.9|741189.9|742376.7|741376.7|742177.9|741177.9|39
1629371560000|2021-08-19 11:12:40|742189.3|741189.3|742164.8|741164.8|742197.9|741197.9|742164.1|741164.1|36
1629371570000|2021-08-19 11:12:50|742176.8|741176.8|742149.7|741149.7|742179.9|741179.9|742149.7|741149.7|32
1629371580000|2021-08-19 11:13:00|742151.8|741151.8|742207.1|741207.1|742212.6|741212.6|742151.8|741151.8|36
1629371590000|2021-08-19 11:13:10|742204.5|741204.5|742148.4|741148.4|742204.5|741204.5|742137|741137|32
1629371600000|2021-08-19 11:13:20|742145.7|741145.7|742105.3|741105.3|742155.6|741155.6|742103.2|741103.2|30
1629371610000|2021-08-19 11:13:30|742121|741121|742102.5|741102.5|742121|741121|742096.8|741096.8|31
1629371620000|2021-08-19 11:13:40|742103.9|741103.9|742114.6|741114.6|742129|741129|742096.5|741096.5|29
1629371630000|2021-08-19 11:13:50|742115.3|741115.3|742115.9|741115.9|742132.9|741132.9|742101.9|741101.9|32
1629371640000|2021-08-19 11:14:00|742117.8|741117.8|742097|741097|742129.8|741129.8|742097|741097|30
1629371650000|2021-08-19 11:14:10|742098.4|741098.4|742095.4|741095.4|742109|741109|742095.4|741095.4|24
1629371660000|2021-08-19 11:14:20|742104.7|741104.7|742055.2|741055.2|742104.7|741104.7|742048.5|741048.5|29
1629371670000|2021-08-19 11:14:30|742055.9|741055.9|742024.1|741024.1|742068.2|741068.2|742022.3|741022.3|28
1629371680000|2021-08-19 11:14:40|742031.6|741031.6|742047.3|741047.3|742071|741071|742024|741024|30
1629371690000|2021-08-19 11:14:50|742049.2|741049.2|742013|741013|742061.5|741061.5|742013|741013|33
1629371700000|2021-08-19 11:15:00|742016.2|741016.2|741841.3|740841.3|742016.2|741016.2|741841.3|740841.3|33
1629371710000|2021-08-19 11:15:10|741830.6|740830.6|741874.8|740874.8|741874.8|740874.8|741811.5|740811.5|37
1629371720000|2021-08-19 11:15:20|741861.5|740861.5|741868.3|740868.3|741872.4|740872.4|741861.5|740861.5|34
1629371730000|2021-08-19 11:15:30|741862.3|740862.3|741984.4|740984.4|742015.5|741015.5|741862.3|740862.3|38
1629371740000|2021-08-19 11:15:40|741973.4|740973.4|741957.4|740957.4|741974.4|740974.4|741956|740956|37
1629371750000|2021-08-19 11:15:50|741958.1|740958.1|741973.4|740973.4|741977.3|740977.3|741955.3|740955.3|33
1629371760000|2021-08-19 11:16:00|741973.6|740973.6|742001.7|741001.7|742009.2|741009.2|741955.6|740955.6|26
1629371770000|2021-08-19 11:16:10|742001.8|741001.8|742003|741003|742016|741016|741946.6|740946.6|32
1629371780000|2021-08-19 11:16:20|742015|741015|742015.7|741015.7|742024.4|741024.4|742005.2|741005.2|26
1629371790000|2021-08-19 11:16:30|742020.7|741020.7|742014.6|741014.6|742020.7|741020.7|742003.5|741003.5|33
1629371800000|2021-08-19 11:16:40|742007.1|741007.1|742030.3|741030.3|742038.2|741038.2|742005.1|741005.1|28
1629371810000|2021-08-19 11:16:50|742030.4|741030.4|741921.8|740921.8|742037.7|741037.7|741903.2|740903.2|35
1629371820000|2021-08-19 11:17:00|741920.4|740920.4|742060|741060|742072|741072|741910.7|740910.7|32
1629371830000|2021-08-19 11:17:10|742062.3|741062.3|742134.6|741134.6|742624.7|741145.9|742057.9|740624.7|29
1629371840000|2021-08-19 11:17:20|742120.2|741120.2|742117.8|741117.8|742130.1|741130.1|742111.3|741111.3|28
1629371850000|2021-08-19 11:17:30|742119|741119|742112.7|741112.7|742119|741119|742106.9|741106.9|16
1629371860000|2021-08-19 11:17:40|742112|741112|742110.4|741110.4|742112|741112|742082.1|741082.1|30
1629371870000|2021-08-19 11:17:50|742110.8|741110.8|742113.2|741113.2|742117.8|741117.8|742103|741103|25
1629371880000|2021-08-19 11:18:00|742109.7|741109.7|742096.5|741096.5|742109.8|741109.8|742088.9|741088.9|23
1629371890000|2021-08-19 11:18:10|742098.1|741098.1|742131.6|741131.6|742139.2|741139.2|742093.7|741093.7|28
1629371900000|2021-08-19 11:18:20|742142.9|741142.9|742599.7|740599.7|742599.7|741142.9|742085.6|740599.7|33
1629371910000|2021-08-19 11:18:30|742604.3|740604.3|742103.7|741103.7|742604.3|741103.7|742095.7|740586|30
1629371920000|2021-08-19 11:18:40|742103.6|741103.6|742142.8|741142.8|742151.2|741151.2|742103.6|741103.6|29
1629371930000|2021-08-19 11:18:50|742145.6|741145.6|742139.8|741139.8|742146.6|741146.6|742136.2|741136.2|18
1629371940000|2021-08-19 11:19:00|742139.6|741139.6|742123.5|741123.5|742144.2|741144.2|742108.3|741108.3|24
1629371950000|2021-08-19 11:19:10|742121.2|741121.2|742144.2|741144.2|742147.9|741147.9|742080.7|741080.7|33
1629371960000|2021-08-19 11:19:20|742152|741152|742106.1|741106.1|742152|741152|742101.4|741101.4|29
1629371970000|2021-08-19 11:19:30|742109.4|741109.4|742134.1|741134.1|742138.6|741138.6|742104.3|741104.3|28
1629371980000|2021-08-19 11:19:40|742134|741134|742122.4|741122.4|742145.5|741145.5|742121|741121|28
1629371990000|2021-08-19 11:19:50|742123.8|741123.8|742082.1|741082.1|742127.8|741127.8|742082.1|741082.1|17
1629372000000|2021-08-19 11:20:00|742083.8|741083.8|742077.5|741077.5|742094|741094|742073.8|741073.8|22
1629372010000|2021-08-19 11:20:10|742091.4|741091.4|742131.7|741131.7|742131.7|741131.7|742067.5|741067.5|16
1629372020000|2021-08-19 11:20:20|742137.4|741137.4|742129.2|741129.2|742137.4|741137.4|742103.3|741103.3|34
1629372030000|2021-08-19 11:20:30|742120.1|741120.1|742105.1|741105.1|742138.4|741138.4|742092.2|741092.2|33
1629372040000|2021-08-19 11:20:40|742105.2|741105.2|742121.7|741121.7|742131.8|741131.8|742103|741103|35
1629372050000|2021-08-19 11:20:50|742121.4|741121.4|742127.1|741127.1|742139.1|741139.1|742116.4|741116.4|31
1629372060000|2021-08-19 11:21:00|742134.5|741134.5|742094.6|741094.6|742134.5|741134.5|742092.6|741092.6|34
1629372070000|2021-08-19 11:21:10|742080.3|741080.3|742101|741101|742111.1|741111.1|742061.1|741061.1|36
1629372080000|2021-08-19 11:21:20|742113.4|741113.4|742113.9|741113.9|742118.2|741118.2|742099.9|741099.9|28
1629372090000|2021-08-19 11:21:30|742121.8|741121.8|742125.8|741125.8|742149|741149|742110|741110|25
1629372100000|2021-08-19 11:21:40|742132.5|741132.5|742129|741129|742135.9|741135.9|742116.4|741116.4|27
1629372110000|2021-08-19 11:21:50|742135.6|741135.6|742134.8|741134.8|742151.6|741151.6|742124.8|741124.8|27
1629372120000|2021-08-19 11:22:00|742134.6|741134.6|742251.5|741251.5|742655|741251.5|742132.4|740639.8|32
1629372130000|2021-08-19 11:22:10|742243.6|741243.6|742297.5|741297.5|742306.2|741306.2|742243.2|741243.2|33
1629372140000|2021-08-19 11:22:20|742300.4|741300.4|742345.8|741345.8|742353.8|741353.8|742287.7|741287.7|31
1629372150000|2021-08-19 11:22:30|742346.1|741346.1|742360.7|741360.7|742370.1|741370.1|742335.9|741335.9|38
1629372160000|2021-08-19 11:22:40|742364.6|741364.6|742340.7|741340.7|742367.6|741367.6|742329.7|741329.7|32
1629372170000|2021-08-19 11:22:50|742330.7|741330.7|742343.1|741343.1|742826.4|741344|742329.9|740826.4|33
1629372180000|2021-08-19 11:23:00|742351.9|741351.9|742403.8|741403.8|742416.2|741416.2|742340.3|741340.3|28
1629372190000|2021-08-19 11:23:10|742402.9|741402.9|742406.5|741406.5|742415.9|741415.9|742390.2|741390.2|19
1629372200000|2021-08-19 11:23:20|742401.3|741401.3|742403.6|741403.6|742405.1|741405.1|742395.2|741395.2|20
1629372210000|2021-08-19 11:23:30|742400.9|741400.9|742395.4|741395.4|742406.8|741406.8|742395.4|741395.4|22
1629372220000|2021-08-19 11:23:40|742409.4|741409.4|742513.5|741513.5|742524.2|741524.2|742402|741402|21
1629372230000|2021-08-19 11:23:50|742513.9|741513.9|742485.3|741485.3|742519.6|741519.6|742478.2|741478.2|27
1629372240000|2021-08-19 11:24:00|742485.6|741485.6|742477.2|741477.2|742487|741487|742476.7|741476.7|17
1629372250000|2021-08-19 11:24:10|742477.9|741477.9|742450.2|741450.2|742479.1|741479.1|742445.5|741445.5|21
1629372260000|2021-08-19 11:24:20|742471.4|741471.4|742494.6|741494.6|742496.5|741496.5|742471.4|741471.4|18
1629372270000|2021-08-19 11:24:30|742493.8|741493.8|742494.5|741494.5|742499.4|741499.4|742493.8|741493.8|20
1629372280000|2021-08-19 11:24:40|742494.8|741494.8|742474.4|741474.4|742499.5|741499.5|742474.4|741474.4|23
1629372290000|2021-08-19 11:24:50|742476.5|741476.5|742465.9|741465.9|742485.8|741485.8|742451.4|741451.4|32
1629372300000|2021-08-19 11:25:00|742464.3|741464.3|742488.8|741488.8|742492.2|741492.2|742464.3|741464.3|23
1629372310000|2021-08-19 11:25:10|742489|741489|742488.1|741488.1|742493.2|741493.2|742486.2|741486.2|14
1629372320000|2021-08-19 11:25:20|742487.8|741487.8|742489.9|741489.9|742495|741495|742456.2|741456.2|34
1629372330000|2021-08-19 11:25:30|742483.6|741483.6|742494.4|741494.4|742503|741503|742469.8|741469.8|32
1629372340000|2021-08-19 11:25:40|742492.7|741492.7|742478.6|741478.6|742501|741501|742478.4|741478.4|25
1629372350000|2021-08-19 11:25:50|742487.7|741487.7|742470.3|741470.3|742487.7|741487.7|742470|741470|26
1629372360000|2021-08-19 11:26:00|742470.9|741470.9|742470.3|741470.3|742491.6|741491.6|742470.3|741470.3|25
1629372370000|2021-08-19 11:26:10|742469.5|741469.5|742458.8|741458.8|742481.8|741481.8|742456.7|741456.7|28
1629372380000|2021-08-19 11:26:20|742461.6|741461.6|742497.3|741497.3|742497.3|741497.3|742461.5|741461.5|27
1629372390000|2021-08-19 11:26:30|742489.8|741489.8|742491.7|741491.7|742493.4|741493.4|742485.2|741485.2|30
1629372400000|2021-08-19 11:26:40|742495.5|741495.5|742493.9|741493.9|742502.4|741502.4|742493.4|741493.4|12
1629372410000|2021-08-19 11:26:50|742494.4|741494.4|742494.5|741494.5|742500.2|741500.2|742491.1|741491.1|17
1629372420000|2021-08-19 11:27:00|742494.7|741494.7|742487.1|741487.1|742497.8|741497.8|742487.1|741487.1|22
1629372430000|2021-08-19 11:27:10|742487.3|741487.3|742476.2|741476.2|742490.4|741490.4|742473|741473|21
1629372440000|2021-08-19 11:27:20|742481.4|741481.4|742478.7|741478.7|742496.6|741496.6|742461.9|741461.9|31
1629372450000|2021-08-19 11:27:30|742479.3|741479.3|742463.5|741463.5|742484.1|741484.1|742442.3|741442.3|25
1629372460000|2021-08-19 11:27:40|742468.2|741468.2|742509.6|741509.6|742533.1|741533.1|742468.2|741468.2|31
1629372470000|2021-08-19 11:27:50|742510.5|741510.5|742490.1|741490.1|742510.5|741510.5|742487.7|741487.7|28
1629372480000|2021-08-19 11:28:00|742496.1|741496.1|742503.9|741503.9|742510.4|741510.4|742489.6|741489.6|24
1629372490000|2021-08-19 11:28:10|742503.4|741503.4|742516.9|741516.9|742534.1|741534.1|742503.4|741503.4|28
1629372500000|2021-08-19 11:28:20|742528.5|741528.5|742512.8|741512.8|742538.4|741538.4|742502.1|741502.1|27
1629372510000|2021-08-19 11:28:30|742513|741513|742517.5|741517.5|742531.6|741531.6|742505.4|741505.4|22
1629372520000|2021-08-19 11:28:40|742519.1|741519.1|742478.4|741478.4|742519.1|741519.1|742478.4|741478.4|19
1629372530000|2021-08-19 11:28:50|742481|741481|742478.6|741478.6|742485.5|741485.5|742468.3|741468.3|23
1629372540000|2021-08-19 11:29:00|742477.8|741477.8|742468.7|741468.7|742480.2|741480.2|742465.7|741465.7|21
1629372550000|2021-08-19 11:29:10|742453.7|741453.7|742458|741458|742469.7|741469.7|742445.9|741445.9|30
1629372560000|2021-08-19 11:29:20|742450.6|741450.6|742451.6|741451.6|742462.2|741462.2|742444.1|741444.1|28
1629372570000|2021-08-19 11:29:30|742449.7|741449.7|742494.8|741494.8|742513.6|741513.6|742440.5|741440.5|33
1629372580000|2021-08-19 11:29:40|742516.3|741516.3|742491.7|741491.7|742516.3|741516.3|742485.9|741485.9|34
1629372590000|2021-08-19 11:29:50|742502.9|741502.9|742492.5|741492.5|742504.7|741504.7|742491.1|741491.1|23
1629372600000|2021-08-19 11:30:00|742494.8|741494.8|742558|741558|742562.9|741562.9|742493.3|741493.3|29
1629372610000|2021-08-19 11:30:10|742564.8|741564.8|742536.2|741536.2|742575|741575|742527.6|741527.6|29
1629372620000|2021-08-19 11:30:20|742533.7|741533.7|742533.6|741533.6|742549.4|741549.4|742530.9|741530.9|33
1629372630000|2021-08-19 11:30:30|742533.2|741533.2|742534.3|741534.3|742538.7|741538.7|742529.4|741529.4|29
1629372640000|2021-08-19 11:30:40|742529.7|741529.7|742531.6|741531.6|742535.5|741535.5|742528.9|741528.9|23
1629372650000|2021-08-19 11:30:50|742531.8|741531.8|742522.5|741522.5|742538|741538|742520.9|741520.9|22
1629372660000|2021-08-19 11:31:00|742521.4|741521.4|742502.5|741502.5|742523.3|741523.3|742499.7|741499.7|28
1629372670000|2021-08-19 11:31:10|742505.9|741505.9|742510.2|741510.2|742516.6|741516.6|742505.1|741505.1|21
1629372680000|2021-08-19 11:31:20|742511|741511|742516.6|741516.6|742529.9|741529.9|742484.5|741484.5|26
1629372690000|2021-08-19 11:31:30|742515.9|741515.9|742538.5|741538.5|742540.9|741540.9|742514.6|741514.6|21
1629372700000|2021-08-19 11:31:40|742548.1|741548.1|742640.4|741640.4|742643.3|741643.3|742538.9|741538.9|21
1629372710000|2021-08-19 11:31:50|742634.1|741634.1|742596.2|741596.2|742644.2|741644.2|742596.2|741596.2|29
1629372720000|2021-08-19 11:32:00|742610.4|741610.4|742538.4|741538.4|742610.4|741610.4|742534.7|741534.7|38
1629372730000|2021-08-19 11:32:10|742539.2|741539.2|742540.3|741540.3|742542.5|741542.5|742535.9|741535.9|35
1629372740000|2021-08-19 11:32:20|742539.9|741539.9|742596.2|741596.2|742597.3|741597.3|742536.4|741536.4|35
1629372750000|2021-08-19 11:32:30|742599|741599|742586.7|741586.7|742608.7|741608.7|742584.9|741584.9|28
1629372760000|2021-08-19 11:32:40|742583.3|741583.3|742587.7|741587.7|742589.3|741589.3|742581.5|741581.5|23
1629372770000|2021-08-19 11:32:50|742583.5|741583.5|742659.5|741659.5|742675.7|741675.7|742583.5|741583.5|34
1629372780000|2021-08-19 11:33:00|742666.3|741666.3|742658|741658|742667.1|741667.1|742651.1|741651.1|31
1629372790000|2021-08-19 11:33:10|742659.2|741659.2|742662.9|741662.9|742670.9|741670.9|742652.8|741652.8|26
1629372800000|2021-08-19 11:33:20|742656.1|741656.1|742647.9|741647.9|742687.7|741687.7|742642.8|741642.8|28
1629372810000|2021-08-19 11:33:30|742643.9|741643.9|742637.9|741637.9|742651.8|741651.8|742627.3|741627.3|20
1629372820000|2021-08-19 11:33:40|742632.6|741632.6|742628.9|741628.9|742637.8|741637.8|742627.3|741627.3|26
1629372830000|2021-08-19 11:33:50|742629.7|741629.7|742523.2|741523.2|742630.5|741630.5|742523.2|741523.2|33
1629372840000|2021-08-19 11:34:00|742520.7|741520.7|742564.6|741564.6|742569.4|741569.4|742516.3|741516.3|32
1629372850000|2021-08-19 11:34:10|742563.8|741563.8|742588.1|741588.1|742589.7|741589.7|742563.8|741563.8|29
1629372860000|2021-08-19 11:34:20|742618.3|741618.3|742653.3|741653.3|742653.8|741653.8|742603.7|741603.7|33
1629372870000|2021-08-19 11:34:30|742666.6|741666.6|742606.7|741606.7|742666.6|741666.6|742606.7|741606.7|29
1629372880000|2021-08-19 11:34:40|742610.1|741610.1|742520.6|741520.6|742610.1|741610.1|742520.6|741520.6|23
1629372890000|2021-08-19 11:34:50|742513.5|741513.5|742516.5|741516.5|742523|741523|742513.5|741513.5|18
1629372900000|2021-08-19 11:35:00|742515.6|741515.6|742474.8|741474.8|742518.3|741518.3|742466.8|741466.8|23
1629372910000|2021-08-19 11:35:10|742475.5|741475.5|742484.5|741484.5|742488|741488|742472|741472|27
1629372920000|2021-08-19 11:35:20|742484.8|741484.8|742477.9|741477.9|742491.3|741491.3|742467.8|741467.8|29
1629372930000|2021-08-19 11:35:30|742475.4|741475.4|742489.6|741489.6|742490.7|741490.7|742475.4|741475.4|25
1629372940000|2021-08-19 11:35:40|742489.5|741489.5|742539.1|741539.1|742567.2|741567.2|742487.1|741487.1|27
1629372950000|2021-08-19 11:35:50|742538|741538|742583.3|741583.3|742590.6|741590.6|742537.3|741537.3|33
1629372960000|2021-08-19 11:36:00|742586.2|741586.2|742596|741596|742596|741596|742577.3|741577.3|33
1629372970000|2021-08-19 11:36:10|742585.8|741585.8|742564.1|741564.1|742601.5|741601.5|742561.9|741561.9|29
1629372980000|2021-08-19 11:36:20|742562.9|741562.9|742546.1|741546.1|742562.9|741562.9|742534.8|741534.8|29
1629372990000|2021-08-19 11:36:30|742555|741555|742531.3|741531.3|742555.5|741555.5|742531.3|741531.3|34
1629373000000|2021-08-19 11:36:40|742532.8|741532.8|742543.3|741543.3|742570|741570|742532.8|741532.8|36
1629373010000|2021-08-19 11:36:50|742548|741548|742520.3|741520.3|742558.4|741558.4|742508.5|741508.5|28
1629373020000|2021-08-19 11:37:00|742534.9|741534.9|742543.3|741543.3|742553.5|741553.5|742513.9|741513.9|24
1629373030000|2021-08-19 11:37:10|742544.2|741544.2|742530.2|741530.2|742544.2|741544.2|742518|741518|25
1629373040000|2021-08-19 11:37:20|742516.4|741516.4|742488.2|741488.2|742523.4|741523.4|742484|741484|28
1629373050000|2021-08-19 11:37:30|742484.9|741484.9|742480.1|741480.1|742484.9|741484.9|742465|741465|29
1629373060000|2021-08-19 11:37:40|742478.5|741478.5|742474.8|741474.8|742478.5|741478.5|742472.2|741472.2|18
1629373070000|2021-08-19 11:37:50|742474.7|741474.7|742484.1|741484.1|742484.1|741484.1|742474.7|741474.7|10
1629373080000|2021-08-19 11:38:00|742484|741484|742486.1|741486.1|742487.1|741487.1|742477.3|741477.3|16
1629373090000|2021-08-19 11:38:10|742485.3|741485.3|742483.5|741483.5|742506.5|741506.5|742472.5|741472.5|15
1629373100000|2021-08-19 11:38:20|742481.4|741481.4|742483.5|741483.5|742493.3|741493.3|742481.4|741481.4|20
1629373110000|2021-08-19 11:38:30|742488.6|741488.6|742382.5|741382.5|742538.7|741538.7|742381.9|741381.9|38
1629373120000|2021-08-19 11:38:40|742386.5|741386.5|742354|741354|742413.2|741413.2|742354|741354|38
1629373130000|2021-08-19 11:38:50|742332.6|741332.6|742268.5|741268.5|742332.6|741332.6|742267.2|741267.2|34
1629373140000|2021-08-19 11:39:00|742265|741265|742268.5|741268.5|742282.9|741282.9|742255|741255|36
1629373150000|2021-08-19 11:39:10|742269.8|741269.8|742265|741265|742280.9|741280.9|742250|741250|33
1629373160000|2021-08-19 11:39:20|742271.7|741271.7|742266.7|741266.7|742291.7|741291.7|742266.7|741266.7|32
1629373170000|2021-08-19 11:39:30|742265.4|741265.4|742262.6|741262.6|742288|741288|742262.4|741262.4|30
1629373180000|2021-08-19 11:39:40|742265.6|741265.6|742266.5|741266.5|742273.3|741273.3|742257.3|741257.3|27
1629373190000|2021-08-19 11:39:50|742265.3|741265.3|742225.3|741225.3|742276|741276|742220.4|741220.4|29
1629373200000|2021-08-19 11:40:00|742223.5|741223.5|742264.7|741264.7|742270.1|741270.1|742200.9|741200.9|34
1629373210000|2021-08-19 11:40:10|742268.2|741268.2|742276.7|741276.7|742302.4|741302.4|742259.7|741259.7|33
1629373220000|2021-08-19 11:40:20|742278|741278|742290.6|741290.6|742310.8|741310.8|742270|741270|35
1629373230000|2021-08-19 11:40:30|742272.5|741272.5|742275.2|741275.2|742280.4|741280.4|742250.2|741250.2|31
1629373240000|2021-08-19 11:40:40|742273.9|741273.9|742212.3|741212.3|742282.6|741282.6|742204.9|741204.9|34
1629373250000|2021-08-19 11:40:50|742210.2|741210.2|742197.2|741197.2|742221.8|741221.8|742197.1|741197.1|28
1629373260000|2021-08-19 11:41:00|742230.9|741230.9|742213.8|741213.8|742234.3|741234.3|742213.7|741213.7|33
1629373270000|2021-08-19 11:41:10|742215.7|741215.7|742213.9|741213.9|742223.7|741223.7|742209.4|741209.4|26
1629373280000|2021-08-19 11:41:20|742212.4|741212.4|742308.1|741308.1|742322.9|741322.9|742212.4|741212.4|31
1629373290000|2021-08-19 11:41:30|742327.6|741327.6|742234.4|741234.4|742347.4|741347.4|742227.5|741227.5|34
1629373300000|2021-08-19 11:41:40|742259.2|741259.2|742341.9|741341.9|742346.7|741346.7|742259.2|741259.2|30
1629373310000|2021-08-19 11:41:50|742341.3|741341.3|742402.8|741402.8|742407.6|741407.6|742332.7|741332.7|27
1629373320000|2021-08-19 11:42:00|742395.5|741395.5|742405.3|741405.3|742406.4|741406.4|742391.5|741391.5|28
1629373330000|2021-08-19 11:42:10|742400.8|741400.8|742389.9|741389.9|742402.4|741402.4|742352|741352|29
1629373340000|2021-08-19 11:42:20|742377.5|741377.5|742386|741386|742386|741386|742375.5|741375.5|16
1629373350000|2021-08-19 11:42:30|742381.4|741381.4|742371.2|741371.2|742391.4|741391.4|742369.3|741369.3|25
1629373360000|2021-08-19 11:42:40|742370.3|741370.3|742375.4|741375.4|742387.9|741387.9|742370.3|741370.3|20
1629373370000|2021-08-19 11:42:50|742377|741377|742404.7|741404.7|742416.7|741416.7|742370.6|741370.6|30
1629373380000|2021-08-19 11:43:00|742405.3|741405.3|742400.7|741400.7|742420.9|741420.9|742385.6|741385.6|24
1629373390000|2021-08-19 11:43:10|742398.6|741398.6|742395.1|741395.1|742403.9|741403.9|742390.2|741390.2|26
1629373400000|2021-08-19 11:43:20|742394.5|741394.5|742372.7|741372.7|742398.1|741398.1|742368.8|741368.8|24
1629373410000|2021-08-19 11:43:30|742369|741369|742288.8|741288.8|742404.5|741404.5|742287.3|741287.3|34
1629373420000|2021-08-19 11:43:40|742287.3|741287.3|742056.5|741056.5|742288.6|741288.6|742050.8|741050.8|38
1629373430000|2021-08-19 11:43:50|742052.6|741052.6|742031.8|741031.8|742509.4|741054.9|742011.8|740509.4|32
1629373440000|2021-08-19 11:44:00|742022.7|741022.7|742025.5|741025.5|742036.4|741036.4|742017.3|741017.3|25
1629373450000|2021-08-19 11:44:10|742028.6|741028.6|742081.6|741081.6|742574.3|741099.6|742022.8|740574.3|36
1629373460000|2021-08-19 11:44:20|742085.7|741085.7|742037.3|741037.3|742085.7|741085.7|742031.5|741031.5|25
1629373470000|2021-08-19 11:44:30|742037.5|741037.5|742011.5|741011.5|742037.5|741037.5|742004.5|741004.5|26
1629373480000|2021-08-19 11:44:40|742018.3|741018.3|742006.1|741006.1|742026.6|741026.6|742002.9|741002.9|28
1629373490000|2021-08-19 11:44:50|742005.4|741005.4|742029.3|741029.3|742082.9|741082.9|742005.4|741005.4|33
1629373500000|2021-08-19 11:45:00|742030|741030|741965.9|740965.9|742030|741030|741963.1|740963.1|33
1629373510000|2021-08-19 11:45:10|741966.4|740966.4|741916.7|740916.7|741968|740968|741916.7|740916.7|32
1629373520000|2021-08-19 11:45:20|741917|740917|741912.3|740912.3|741922.1|740922.1|741912.3|740912.3|27
1629373530000|2021-08-19 11:45:30|741911.7|740911.7|741913.7|740913.7|741920.9|740920.9|741896.8|740896.8|29
1629373540000|2021-08-19 11:45:40|741899.7|740899.7|741878.8|740878.8|741899.7|740899.7|741872.5|740872.5|37
1629373550000|2021-08-19 11:45:50|741874|740874|741887.2|740887.2|741903.2|740903.2|741874|740874|25
1629373560000|2021-08-19 11:46:00|741888.8|740888.8|741916.5|740916.5|741933.8|740933.8|741885.7|740885.7|32
1629373570000|2021-08-19 11:46:10|741912.6|740912.6|741927.8|740927.8|741938.6|740938.6|741912.6|740912.6|23
1629373580000|2021-08-19 11:46:20|741928.9|740928.9|741934.8|740934.8|742011.8|741011.8|741928.7|740928.7|27
1629373590000|2021-08-19 11:46:30|741938.5|740938.5|741993|740993|742001.1|741001.1|741922|740922|32
1629373600000|2021-08-19 11:46:40|741992.1|740992.1|742059|741059|742070|741070|741992.1|740992.1|29
1629373610000|2021-08-19 11:46:50|742058.3|741058.3|742059.5|741059.5|742120|741120|742058|741058|30
1629373620000|2021-08-19 11:47:00|742062.7|741062.7|742066.5|741066.5|742090.5|741090.5|742061.9|741061.9|32
1629373630000|2021-08-19 11:47:10|742059.6|741059.6|742077.3|741077.3|742097.1|741097.1|742049.6|741049.6|27
1629373640000|2021-08-19 11:47:20|742075.4|741075.4|742059.8|741059.8|742111.8|741111.8|742058.7|741058.7|32
1629373650000|2021-08-19 11:47:30|742076.7|741076.7|742077.6|741077.6|742103.3|741103.3|742041.9|741041.9|35
1629373660000|2021-08-19 11:47:40|742077.9|741077.9|741969.5|740969.5|742082.2|741082.2|741969.5|740969.5|29
1629373670000|2021-08-19 11:47:50|741959.3|740959.3|741923|740923|741973.2|740973.2|741921.9|740921.9|32
1629373680000|2021-08-19 11:48:00|741923.3|740923.3|741943|740943|741961.9|740961.9|741917.4|740917.4|29
1629373690000|2021-08-19 11:48:10|741946.5|740946.5|741963.1|740963.1|741975.4|740975.4|741946.5|740946.5|28
1629373700000|2021-08-19 11:48:20|741962.7|740962.7|742055.9|741055.9|742067.8|741067.8|741962.7|740962.7|31
1629373710000|2021-08-19 11:48:30|742067.9|741067.9|742046.4|741046.4|742067.9|741067.9|742046.4|741046.4|29
1629373720000|2021-08-19 11:48:40|742041|741041|742080.7|741080.7|742104.7|741104.7|742036.4|741036.4|35
1629373730000|2021-08-19 11:48:50|742080.6|741080.6|742036.3|741036.3|742108.2|741108.2|742031.1|741031.1|35
1629373740000|2021-08-19 11:49:00|742038.9|741038.9|742031.1|741031.1|742039.3|741039.3|742024.3|741024.3|32
1629373750000|2021-08-19 11:49:10|742043.6|741043.6|742039.7|741039.7|742047.9|741047.9|742030.9|741030.9|28
1629373760000|2021-08-19 11:49:20|742044.1|741044.1|742048.4|741048.4|742059.3|741059.3|742036.3|741036.3|23
1629373770000|2021-08-19 11:49:30|742059.1|741059.1|742047.8|741047.8|742059.1|741059.1|742037|741037|23
1629373780000|2021-08-19 11:49:40|742040.3|741040.3|742027|741027|742048.1|741048.1|742021.3|741021.3|22
1629373790000|2021-08-19 11:49:50|742027.4|741027.4|742058.8|741058.8|742065.3|741065.3|742027.3|741027.3|31
1629373800000|2021-08-19 11:50:00|742047.1|741047.1|742047.5|741047.5|742055.5|741055.5|742024.3|741024.3|33
1629373810000|2021-08-19 11:50:10|742044.4|741044.4|742065.9|741065.9|742088.7|741088.7|742034.8|741034.8|34
1629373820000|2021-08-19 11:50:20|742076.6|741076.6|742048.5|741048.5|742089.7|741089.7|742040.1|741040.1|30
1629373830000|2021-08-19 11:50:30|742047.5|741047.5|742028|741028|742059|741059|742026.6|741026.6|35
1629373840000|2021-08-19 11:50:40|742029.4|741029.4|742061|741061|742072.6|741072.6|742029|741029|35
1629373850000|2021-08-19 11:50:50|742050.9|741050.9|742046.7|741046.7|742074.3|741074.3|742026.3|741026.3|38
1629373860000|2021-08-19 11:51:00|742060.5|741060.5|742083.1|741083.1|742083.1|741083.1|742041|741041|27
1629373870000|2021-08-19 11:51:10|742067|741067|742065.1|741065.1|742121.7|741121.7|742063.8|741063.8|30
1629373880000|2021-08-19 11:51:20|742079.3|741079.3|742069.9|741069.9|742087.1|741087.1|742069.9|741069.9|33
1629373890000|2021-08-19 11:51:30|742069.2|741069.2|742033.5|741033.5|742087.7|741087.7|742033.5|741033.5|31
1629373900000|2021-08-19 11:51:40|742037.3|741037.3|742026.4|741026.4|742048.4|741048.4|742025.3|741025.3|28
1629373910000|2021-08-19 11:51:50|742021.7|741021.7|742061.8|741061.8|742090.4|741090.4|742017.4|741017.4|34
1629373920000|2021-08-19 11:52:00|742078.8|741078.8|742063.7|741063.7|742087.3|741087.3|742058.5|741058.5|34
1629373930000|2021-08-19 11:52:10|742068.6|741068.6|742065.9|741065.9|742075.3|741075.3|742061.5|741061.5|29
1629373940000|2021-08-19 11:52:20|742069.3|741069.3|742102.2|741102.2|742102.2|741102.2|742051.4|741051.4|39
1629373950000|2021-08-19 11:52:30|742084.6|741084.6|742087.4|741087.4|742120.1|741120.1|742067|741067|39
1629373960000|2021-08-19 11:52:40|742085.9|741085.9|742179.2|741179.2|742179.2|741179.2|742079.2|741079.2|35
1629373970000|2021-08-19 11:52:50|742172.9|741172.9|742217.3|741217.3|742217.3|741217.3|742166.3|741166.3|39
1629373980000|2021-08-19 11:53:00|742178.8|741178.8|742201.3|741201.3|742217.9|741217.9|742174.4|741174.4|31
1629373990000|2021-08-19 11:53:10|742204.1|741204.1|742121.3|741121.3|742224.5|741224.5|742121.3|741121.3|37
1629374000000|2021-08-19 11:53:20|742122.4|741122.4|742133.2|741133.2|742161.1|741161.1|742118.3|741118.3|39
1629374010000|2021-08-19 11:53:30|742134.9|741134.9|742150.4|741150.4|742156.8|741156.8|742128.5|741128.5|31
1629374020000|2021-08-19 11:53:40|742147.1|741147.1|742175.1|741175.1|742203.4|741203.4|742143.1|741143.1|37
1629374030000|2021-08-19 11:53:50|742180.1|741180.1|742193.8|741193.8|742213.2|741213.2|742168.8|741168.8|34
1629374040000|2021-08-19 11:54:00|742201.3|741201.3|742176.5|741176.5|742206.1|741206.1|742175.7|741175.7|30
1629374050000|2021-08-19 11:54:10|742174.3|741174.3|742150|741150|742195.5|741195.5|742135.6|741135.6|33
1629374060000|2021-08-19 11:54:20|742144.5|741144.5|742204.4|741204.4|742219.2|741219.2|742144.5|741144.5|34
1629374070000|2021-08-19 11:54:30|742207.8|741207.8|742224.5|741224.5|742224.5|741224.5|742195.3|741195.3|33
1629374080000|2021-08-19 11:54:40|742237.3|741237.3|742224.7|741224.7|742237.3|741237.3|742207.4|741207.4|31
1629374090000|2021-08-19 11:54:50|742221.6|741221.6|742220.2|741220.2|742225|741225|742210.2|741210.2|31
1629374100000|2021-08-19 11:55:00|742214.2|741214.2|742202.6|741202.6|742221.6|741221.6|742202.6|741202.6|32
1629374110000|2021-08-19 11:55:10|742215.6|741215.6|742213|741213|742219.3|741219.3|742198.3|741198.3|28
1629374120000|2021-08-19 11:55:20|742212.8|741212.8|742216|741216|742217.9|741217.9|742207.7|741207.7|24
1629374130000|2021-08-19 11:55:30|742217.4|741217.4|742206.5|741206.5|742228.7|741228.7|742197.8|741197.8|30
1629374140000|2021-08-19 11:55:40|742214.8|741214.8|742133.9|741133.9|742216.3|741216.3|742123.7|741123.7|35
1629374150000|2021-08-19 11:55:50|742133.7|741133.7|742110.5|741110.5|742142.3|741142.3|742086.4|741086.4|35
1629374160000|2021-08-19 11:56:00|742109.9|741109.9|742056.9|741056.9|742109.9|741109.9|742055.4|741055.4|34
1629374170000|2021-08-19 11:56:10|742057.7|741057.7|742092.1|741092.1|742092.1|741092.1|742056.4|741056.4|33
1629374180000|2021-08-19 11:56:20|742088.9|741088.9|742098.9|741098.9|742113.5|741113.5|742082.7|741082.7|38
1629374190000|2021-08-19 11:56:30|742100.5|741100.5|742144.3|741144.3|742168.5|741168.5|742088.1|741088.1|31
1629374200000|2021-08-19 11:56:40|742139.6|741139.6|742139.4|741139.4|742162.1|741162.1|742137.9|741137.9|15
1629374210000|2021-08-19 11:56:50|742137.8|741137.8|742150.6|741150.6|742153.4|741153.4|742134.3|741134.3|20
1629374220000|2021-08-19 11:57:00|742128.3|741128.3|742090.2|741090.2|742128.7|741128.7|742084.3|741084.3|33
1629374230000|2021-08-19 11:57:10|742085|741085|742051.5|741051.5|742097|741097|742021.6|741021.6|32
1629374240000|2021-08-19 11:57:20|742058.8|741058.8|742033.4|741033.4|742058.8|741058.8|742029.2|741029.2|34
1629374250000|2021-08-19 11:57:30|742046.7|741046.7|742001|741001|742046.7|741046.7|741999.9|740999.9|32
1629374260000|2021-08-19 11:57:40|741997.9|740997.9|741941.3|740941.3|742010.9|741010.9|741941.3|740941.3|39
1629374270000|2021-08-19 11:57:50|741942|740942|741963.9|740963.9|741980|740980|741942|740942|33
1629374280000|2021-08-19 11:58:00|741959.7|740959.7|741920|740920|741981.2|740981.2|741920|740920|32
1629374290000|2021-08-19 11:58:10|741906.4|740906.4|742068.3|741068.3|742075.3|741075.3|741906.4|740906.4|40
1629374300000|2021-08-19 11:58:20|742071.5|741071.5|742028.5|741028.5|742096.7|741096.7|742028.5|741028.5|35
1629374310000|2021-08-19 11:58:30|742029.2|741029.2|741992.8|740992.8|742045.1|741045.1|741992.8|740992.8|27
1629374320000|2021-08-19 11:58:40|741992.5|740992.5|741968.5|740968.5|741996.3|740996.3|741950.6|740950.6|36
1629374330000|2021-08-19 11:58:50|741981.2|740981.2|741960.1|740960.1|741982.2|740982.2|741957.9|740957.9|29
1629374340000|2021-08-19 11:59:00|741975.2|740975.2|741999.6|740999.6|742002.6|741002.6|741952.9|740952.9|33
1629374350000|2021-08-19 11:59:10|741991.9|740991.9|742015.8|741015.8|742022.9|741022.9|741985.8|740985.8|35
1629374360000|2021-08-19 11:59:20|742016.9|741016.9|742097|741097|742104.8|741104.8|742016.9|741016.9|29
1629374370000|2021-08-19 11:59:30|742097.7|741097.7|742102.1|741102.1|742109.3|741109.3|742094.3|741094.3|19
1629374380000|2021-08-19 11:59:40|742100.6|741100.6|742233.7|741233.7|742233.7|741233.7|742099.3|741099.3|35
1629374390000|2021-08-19 11:59:50|742241.7|741241.7|742210.7|741210.7|742241.7|741241.7|742199|741199|29
1629374400000|2021-08-19 12:00:00|742198|741198|742145.4|741145.4|742198|741198|742141.1|741141.1|37
1629374410000|2021-08-19 12:00:10|742144.5|741144.5|742045.8|741045.8|742150.5|741150.5|742045.8|741045.8|32
1629374420000|2021-08-19 12:00:20|742039.9|741039.9|741939.5|740939.5|742042.8|741042.8|741927.4|740927.4|36
1629374430000|2021-08-19 12:00:30|741942.1|740942.1|741989.4|740989.4|741991.8|740991.8|741940.5|740940.5|35
1629374440000|2021-08-19 12:00:40|741988.6|740988.6|742113.2|741113.2|742113.2|741113.2|741974.2|740974.2|35
1629374450000|2021-08-19 12:00:50|742104.5|741104.5|741989.5|740989.5|742104.5|741104.5|741985.2|740985.2|35
1629374460000|2021-08-19 12:01:00|741990|740990|741995.4|740995.4|742042.7|741042.7|741990|740990|34
1629374470000|2021-08-19 12:01:10|741996.9|740996.9|741931.4|740931.4|742014.7|741014.7|741931.4|740931.4|37
1629374480000|2021-08-19 12:01:20|741928.8|740928.8|741985.8|740985.8|742000.5|741000.5|741928.8|740928.8|33
1629374490000|2021-08-19 12:01:30|741982.4|740982.4|741979|740979|742004.6|741004.6|741971.2|740971.2|37
1629374500000|2021-08-19 12:01:40|741985.4|740985.4|741967.6|740967.6|741998|740998|741953.1|740953.1|32
1629374510000|2021-08-19 12:01:50|741956|740956|741962|740962|741975.9|740975.9|741944.3|740944.3|16
1629374520000|2021-08-19 12:02:00|741963.3|740963.3|742017.4|741017.4|742020.1|741020.1|741963.3|740963.3|39
1629374530000|2021-08-19 12:02:10|742033.3|741033.3|742054.3|741054.3|742100.7|741100.7|742010.4|741010.4|31
1629374540000|2021-08-19 12:02:20|742056.1|741056.1|742096.2|741096.2|742189.3|741189.3|742050.8|741050.8|32
1629374550000|2021-08-19 12:02:30|742062.6|741062.6|742016.1|741016.1|742062.6|741062.6|741998.8|740998.8|37
1629374560000|2021-08-19 12:02:40|742002.2|741002.2|741981.7|740981.7|742002.2|741002.2|741977.6|740977.6|31
1629374570000|2021-08-19 12:02:50|741968.8|740968.8|742017.4|741017.4|742025.4|741025.4|741968.8|740968.8|36
1629374580000|2021-08-19 12:03:00|742028|741028|742049.6|741049.6|742063.9|741063.9|741993.6|740993.6|35
1629374590000|2021-08-19 12:03:10|742049.4|741049.4|742156|741156|742186.5|741186.5|742049.1|741049.1|33
1629374600000|2021-08-19 12:03:20|742140.4|741140.4|742196|741196|742217.2|741217.2|742098.4|741098.4|33
1629374610000|2021-08-19 12:03:30|742188.4|741188.4|742200.6|741200.6|742691.8|741239.4|742164.6|740691.8|37
1629374620000|2021-08-19 12:03:40|742209.8|741209.8|742651.6|740651.6|742696.8|741227.2|742180.1|740634.3|36
1629374630000|2021-08-19 12:03:50|742152.8|741152.8|742155.9|741155.9|742647.2|741164|742148.2|740637.9|28
1629374640000|2021-08-19 12:04:00|742155.3|741155.3|742111.1|741111.1|742604.8|741159|742109.3|740604.8|27
1629374650000|2021-08-19 12:04:10|742121.9|741121.9|742002.9|741002.9|742637.3|741159|741996.9|740612.8|33
1629374660000|2021-08-19 12:04:20|742003.9|741003.9|741961.8|740961.8|742494.1|741003.9|741950.7|740483.9|32
1629374670000|2021-08-19 12:04:30|741966.5|740966.5|742460.8|740460.8|742491.2|740988.8|741959.8|740460.8|33
1629374680000|2021-08-19 12:04:40|742463.1|740463.1|741974.2|740974.2|742463.3|740978.9|741944.5|740440.4|29
1629374690000|2021-08-19 12:04:50|741974.7|740974.7|741946.8|740946.8|742419.1|740979.1|741946.8|740404.6|32
1629374700000|2021-08-19 12:05:00|741947|740947|741956.4|740956.4|741976.1|740976.1|741919.9|740919.9|27
1629374710000|2021-08-19 12:05:10|742430.3|740430.3|742008.1|741008.1|742600.6|741119.5|742007|740430.3|39
1629374720000|2021-08-19 12:05:20|742004.5|741004.5|741987.3|740987.3|742519.8|741021.7|741987.3|740468.6|38
1629374730000|2021-08-19 12:05:30|741983.8|740983.8|742008.5|741008.5|742496.2|741018.7|741977.3|740496.2|36
1629374740000|2021-08-19 12:05:40|742006.9|741006.9|741984.3|740984.3|742008.5|741008.5|741961.1|740961.1|35
1629374750000|2021-08-19 12:05:50|741973|740973|741986.7|740986.7|741999.8|740999.8|741972.2|740972.2|29
1629374760000|2021-08-19 12:06:00|741996.1|740996.1|742036.7|741036.7|742042.5|741042.5|741975.1|740975.1|29
1629374770000|2021-08-19 12:06:10|742043.2|741043.2|742030.8|741030.8|742507|741051.1|742015|740507|14
1629374780000|2021-08-19 12:06:20|742030.9|741030.9|742037|741037|742056.3|741056.3|742018.3|741018.3|13
1629374790000|2021-08-19 12:06:30|742020.1|741020.1|741955.6|740955.6|742044.3|741044.3|741944.2|740944.2|36
1629374800000|2021-08-19 12:06:40|741957.4|740957.4|741991.2|740991.2|742493.1|741009|741954.4|740450.6|36
1629374810000|2021-08-19 12:06:50|741989|740989|741990|740990|741996.4|740996.4|741973.5|740973.5|36
1629374820000|2021-08-19 12:07:00|741988.3|740988.3|741960.8|740960.8|741988.3|740988.3|741941.3|740941.3|31
1629374830000|2021-08-19 12:07:10|741965.2|740965.2|741956.9|740956.9|742471.5|740980.6|741955.5|740461.8|30
1629374840000|2021-08-19 12:07:20|741957.6|740957.6|741922.5|740922.5|742410.5|740965.1|741922.5|740410.5|28
1629374850000|2021-08-19 12:07:30|741918|740918|741917.3|740917.3|741934.1|740934.1|741913.6|740913.6|27
1629374860000|2021-08-19 12:07:40|741913.7|740913.7|741917.2|740917.2|741924.8|740924.8|741913.5|740913.5|21
1629374870000|2021-08-19 12:07:50|741928.2|740928.2|741914.2|740914.2|741928.2|740928.2|741899.9|740899.9|19
1629374880000|2021-08-19 12:08:00|741913.9|740913.9|741918.5|740918.5|741921.7|740921.7|741904.5|740904.5|22
1629374890000|2021-08-19 12:08:10|741913|740913|741917.6|740917.6|741928.9|740928.9|741905|740905|29
1629374900000|2021-08-19 12:08:20|741918.5|740918.5|741903.5|740903.5|741931.1|740931.1|741902.1|740902.1|15
1629374910000|2021-08-19 12:08:30|741906.8|740906.8|741898.9|740898.9|741915.5|740915.5|741897.5|740897.5|23
1629374920000|2021-08-19 12:08:40|741899.2|740899.2|741902.8|740902.8|741913.3|740913.3|741898.7|740898.7|21
1629374930000|2021-08-19 12:08:50|741901.4|740901.4|741901.5|740901.5|741905|740905|741890.6|740890.6|18
1629374940000|2021-08-19 12:09:00|741910.8|740910.8|741823.3|740823.3|742306.7|740910.8|741793.1|740276|35
1629374950000|2021-08-19 12:09:10|741823.7|740823.7|741822.2|740822.2|741836|740836|741810.5|740810.5|33
1629374960000|2021-08-19 12:09:20|741795.2|740795.2|741793.7|740793.7|741823.8|740823.8|741787.1|740787.1|37
1629374970000|2021-08-19 12:09:30|741801.6|740801.6|741789|740789|741805.9|740805.9|741786.1|740786.1|30
1629374980000|2021-08-19 12:09:40|741790.3|740790.3|741742.6|740742.6|741820|740820|741735.5|740735.5|36
1629374990000|2021-08-19 12:09:50|741743.1|740743.1|741770.5|740770.5|741784.9|740784.9|741734|740734|38
1629375000000|2021-08-19 12:10:00|741788.7|740788.7|741714.4|740714.4|741805.5|740805.5|741707.9|740707.9|34
1629375010000|2021-08-19 12:10:10|741708.2|740708.2|741720.8|740720.8|741728|740728|741696.9|740696.9|31
1629375020000|2021-08-19 12:10:20|741722.6|740722.6|741719.5|740719.5|741757.9|740757.9|741709.4|740709.4|37
1629375030000|2021-08-19 12:10:30|741720.3|740720.3|741714.3|740714.3|741726.1|740726.1|741711.6|740711.6|29
1629375040000|2021-08-19 12:10:40|741713.9|740713.9|741715.2|740715.2|741716.6|740716.6|741710.4|740710.4|28
1629375050000|2021-08-19 12:10:50|741711.9|740711.9|741700.9|740700.9|741711.9|740711.9|741685.6|740685.6|30
1629375060000|2021-08-19 12:11:00|741714.4|740714.4|741805.7|740805.7|741819.8|740819.8|741701.2|740701.2|37
1629375070000|2021-08-19 12:11:10|741805.2|740805.2|741829.2|740829.2|741842.1|740842.1|741792.3|740792.3|38
1629375080000|2021-08-19 12:11:20|741829.6|740829.6|741820.6|740820.6|741843|740843|741817.7|740817.7|29
1629375090000|2021-08-19 12:11:30|741819.8|740819.8|741840.5|740840.5|741850.5|740850.5|741818.3|740818.3|25
1629375100000|2021-08-19 12:11:40|741849|740849|741829.1|740829.1|741849.7|740849.7|741814.9|740814.9|31
1629375110000|2021-08-19 12:11:50|741840.6|740840.6|741853.1|740853.1|741901.9|740901.9|741840.6|740840.6|32
1629375120000|2021-08-19 12:12:00|741851|740851|741892.1|740892.1|741911.7|740911.7|741849.4|740849.4|31
1629375130000|2021-08-19 12:12:10|741891.8|740891.8|741893.9|740893.9|741895.8|740895.8|741891.8|740891.8|19
1629375140000|2021-08-19 12:12:20|741895.3|740895.3|741901.8|740901.8|741904.6|740904.6|741893.2|740893.2|17
1629375150000|2021-08-19 12:12:30|741903.5|740903.5|741903.3|740903.3|741904.8|740904.8|741900.3|740900.3|19
1629375160000|2021-08-19 12:12:40|741908.1|740908.1|741915.5|740915.5|741928.1|740928.1|741893.8|740893.8|30
1629375170000|2021-08-19 12:12:50|741918.1|740918.1|741909.1|740909.1|741927|740927|741906.3|740906.3|23
1629375180000|2021-08-19 12:13:00|741911.2|740911.2|741902.6|740902.6|741911.2|740911.2|741901.4|740901.4|20
1629375190000|2021-08-19 12:13:10|741902.1|740902.1|741882|740882|741907.7|740907.7|741882|740882|37
1629375200000|2021-08-19 12:13:20|741883.6|740883.6|741874|740874|741884.8|740884.8|741867.9|740867.9|25
1629375210000|2021-08-19 12:13:30|741875|740875|741874|740874|741882.3|740882.3|741873.8|740873.8|15
1629375220000|2021-08-19 12:13:40|741874.7|740874.7|741909.8|740909.8|741918.7|740918.7|741873.7|740873.7|26
1629375230000|2021-08-19 12:13:50|741908.9|740908.9|741927.3|740927.3|741941.8|740941.8|741908.9|740908.9|25
1629375240000|2021-08-19 12:14:00|741935.5|740935.5|741920|740920|741936.9|740936.9|741914.9|740914.9|25
1629375250000|2021-08-19 12:14:10|741925.7|740925.7|741965.7|740965.7|741972.3|740972.3|741925.1|740925.1|32
1629375260000|2021-08-19 12:14:20|741964.6|740964.6|741967.5|740967.5|741969.6|740969.6|741964.6|740964.6|27
1629375270000|2021-08-19 12:14:30|741967|740967|741964.4|740964.4|741967.4|740967.4|741962.5|740962.5|14
1629375280000|2021-08-19 12:14:40|741962.6|740962.6|741926.5|740926.5|741990|740990|741926.5|740926.5|26
1629375290000|2021-08-19 12:14:50|741947.4|740947.4|741920.6|740920.6|741947.4|740947.4|741916|740916|29
1629375300000|2021-08-19 12:15:00|741917.2|740917.2|741925|740925|741934.9|740934.9|741897.2|740897.2|34
1629375310000|2021-08-19 12:15:10|741920.6|740920.6|742325|740325|742325|740920.6|741827|740325|34
1629375320000|2021-08-19 12:15:20|742325.4|740325.4|741862.4|740862.4|742343.7|740862.4|741828.2|740324.4|35
1629375330000|2021-08-19 12:15:30|741835.1|740835.1|742278.9|740278.9|742329|740857.2|741774.2|740275.8|37
1629375340000|2021-08-19 12:15:40|742278.7|740278.7|741813.6|740813.6|742280.2|740813.6|741779.4|740276.4|39
1629375350000|2021-08-19 12:15:50|741813.8|740813.8|741811.7|740811.7|742311.3|740842.8|741807.9|740311.3|36
1629375360000|2021-08-19 12:16:00|741823.8|740823.8|741818.1|740818.1|741839.5|740839.5|741808.9|740808.9|30
1629375370000|2021-08-19 12:16:10|741814.6|740814.6|741768|740768|742293.8|740816.9|741754.9|740292.1|36
1629375380000|2021-08-19 12:16:20|741769.1|740769.1|741894.4|740894.4|742377.1|740894.4|741767.1|740322.8|36
1629375390000|2021-08-19 12:16:30|741891.1|740891.1|742012|741012|742069|741069|741888.6|740888.6|38
1629375400000|2021-08-19 12:16:40|742012.7|741012.7|742501.4|740501.4|742505.6|741019.1|741952|740487.2|34
1629375410000|2021-08-19 12:16:50|742500.8|740500.8|742506.6|740506.6|742509.4|741056.5|742009.3|740499|30
1629375420000|2021-08-19 12:17:00|742507.3|740507.3|742029.4|741029.4|742508.2|741038.6|742009.5|740507.3|27
1629375430000|2021-08-19 12:17:10|742018.6|741018.6|742021.8|741021.8|742041.8|741041.8|742015.9|741015.9|34
1629375440000|2021-08-19 12:17:20|742040.4|741040.4|742031|741031|742040.4|741040.4|742017.9|741017.9|33
1629375450000|2021-08-19 12:17:30|742034|741034|742031.6|741031.6|742046.4|741046.4|742016.1|741016.1|35
1629375460000|2021-08-19 12:17:40|742030.4|741030.4|742035.1|741035.1|742042.1|741042.1|742017.7|741017.7|32
1629375470000|2021-08-19 12:17:50|742037.5|741037.5|742000|741000|742037.5|741037.5|741995.4|740995.4|38
1629375480000|2021-08-19 12:18:00|742000.4|741000.4|742003.2|741003.2|742020.3|741020.3|741996.7|740996.7|30
1629375490000|2021-08-19 12:18:10|742002.8|741002.8|742009.3|741009.3|742030.9|741030.9|741997|740997|29
1629375500000|2021-08-19 12:18:20|742024.4|741024.4|742000.2|741000.2|742030.5|741030.5|742000.2|741000.2|32
1629375510000|2021-08-19 12:18:30|741989|740989|741988|740988|742021.9|741021.9|741987.8|740987.8|35
1629375520000|2021-08-19 12:18:40|741987.7|740987.7|742005.3|741005.3|742005.3|741005.3|741975.8|740975.8|32
1629375530000|2021-08-19 12:18:50|742001.4|741001.4|741970.3|740970.3|742009.2|741009.2|741962.6|740962.6|34
1629375540000|2021-08-19 12:19:00|741974.2|740974.2|741942.9|740942.9|741987.7|740987.7|741941|740941|31
1629375550000|2021-08-19 12:19:10|741962.2|740962.2|741960.7|740960.7|741981.6|740981.6|741932.7|740932.7|35
1629375560000|2021-08-19 12:19:20|741952|740952|741969.4|740969.4|741982.7|740982.7|741947.5|740947.5|38
1629375570000|2021-08-19 12:19:30|741967.4|740967.4|741981.2|740981.2|742003.9|741003.9|741967.4|740967.4|34
1629375580000|2021-08-19 12:19:40|741991.3|740991.3|742019.2|741019.2|742507|741028.1|741981.2|740503.3|37
1629375590000|2021-08-19 12:19:50|742008.9|741008.9|742017.4|741017.4|742029.3|741029.3|742007.5|741007.5|28
1629375600000|2021-08-19 12:20:00|742018|741018|742013.2|741013.2|742514.8|741036.5|742005.7|740513.4|39
1629375610000|2021-08-19 12:20:10|742032.4|741032.4|742003.6|741003.6|742056.7|741056.7|742003.6|741003.6|37
1629375620000|2021-08-19 12:20:20|742003.4|741003.4|741908.9|740908.9|742003.4|741003.4|741884.8|740884.8|39
1629375630000|2021-08-19 12:20:30|741909.4|740909.4|741823|740823|741912.1|740912.1|741823|740823|32
1629375640000|2021-08-19 12:20:40|741831.7|740831.7|741828.8|740828.8|741840.2|740840.2|741828.8|740828.8|32
1629375650000|2021-08-19 12:20:50|741827.9|740827.9|741812.1|740812.1|741848.8|740848.8|741800.3|740800.3|36
1629375660000|2021-08-19 12:21:00|741805.8|740805.8|741744.5|740744.5|741806.9|740806.9|741744.5|740744.5|35
1629375670000|2021-08-19 12:21:10|741749.4|740749.4|741748.4|740748.4|741757.2|740757.2|741741.6|740741.6|38
1629375680000|2021-08-19 12:21:20|741748.5|740748.5|741703.5|740703.5|741749.9|740749.9|741686.5|740686.5|36
1629375690000|2021-08-19 12:21:30|741703.7|740703.7|741753.3|740753.3|741755.9|740755.9|741694.7|740694.7|26
1629375700000|2021-08-19 12:21:40|741774.3|740774.3|741798.9|740798.9|741838|740838|741774.3|740774.3|38
1629375710000|2021-08-19 12:21:50|741767.7|740767.7|741815.9|740815.9|741823.2|740823.2|741764.4|740764.4|39
1629375720000|2021-08-19 12:22:00|741821.8|740821.8|741808.1|740808.1|741834.4|740834.4|741808.1|740808.1|36
1629375730000|2021-08-19 12:22:10|741806.7|740806.7|741776.3|740776.3|741806.7|740806.7|741762.7|740762.7|33
1629375740000|2021-08-19 12:22:20|741775.5|740775.5|741741|740741|741787.9|740787.9|741725.9|740725.9|35
1629375750000|2021-08-19 12:22:30|741739.6|740739.6|741538.8|740538.8|742119.7|740740.3|741538.8|740119.7|37
1629375760000|2021-08-19 12:22:40|741535.3|740535.3|741556.4|740556.4|741575.8|740575.8|741535.3|740535.3|39
1629375770000|2021-08-19 12:22:50|741565|740565|741579.6|740579.6|741584.7|740584.7|741560.3|740560.3|37
1629375780000|2021-08-19 12:23:00|741578.6|740578.6|741614.4|740614.4|741617.5|740617.5|741563.2|740563.2|36
1629375790000|2021-08-19 12:23:10|741611.7|740611.7|741631.4|740631.4|741637|740637|741593.2|740593.2|24
1629375800000|2021-08-19 12:23:20|741630.7|740630.7|741715.6|740715.6|741733.3|740733.3|741630.7|740630.7|28
1629375810000|2021-08-19 12:23:30|741714.2|740714.2|741686.8|740686.8|741714.2|740714.2|741676|740676|30
1629375820000|2021-08-19 12:23:40|741687.5|740687.5|741685.3|740685.3|741691.8|740691.8|741664.1|740664.1|28
1629375830000|2021-08-19 12:23:50|741683.2|740683.2|741667.7|740667.7|741698.6|740698.6|741667.7|740667.7|37
1629375840000|2021-08-19 12:24:00|741692|740692|741701.9|740701.9|741712.7|740712.7|741655.5|740655.5|36
1629375850000|2021-08-19 12:24:10|741701|740701|741707.6|740707.6|741748.5|740748.5|741697.7|740697.7|39
1629375860000|2021-08-19 12:24:20|741708.2|740708.2|741789.1|740789.1|741824|740824|741708.2|740708.2|38
1629375870000|2021-08-19 12:24:30|741789.9|740789.9|741805.7|740805.7|741806|740806|741730|740730|35
1629375880000|2021-08-19 12:24:40|741808.2|740808.2|741756.8|740756.8|741809.7|740809.7|741752.9|740752.9|38
1629375890000|2021-08-19 12:24:50|741756.9|740756.9|741819|740819|741845.5|740845.5|741753.7|740753.7|33
1629375900000|2021-08-19 12:25:00|741819.5|740819.5|741775.4|740775.4|741819.5|740819.5|741739.9|740739.9|36
1629375910000|2021-08-19 12:25:10|741775.9|740775.9|741677.9|740677.9|741776.7|740776.7|741677.9|740677.9|29
1629375920000|2021-08-19 12:25:20|741653|740653|741653.2|740653.2|741661.3|740661.3|741647.3|740647.3|26
1629375930000|2021-08-19 12:25:30|741651.9|740651.9|741687.5|740687.5|741689.7|740689.7|741636.6|740636.6|29
1629375940000|2021-08-19 12:25:40|741687.6|740687.6|741679.1|740679.1|741687.6|740687.6|741678.3|740678.3|23
1629375950000|2021-08-19 12:25:50|741679.4|740679.4|741693.9|740693.9|741707.8|740707.8|741675.6|740675.6|26
1629375960000|2021-08-19 12:26:00|741693.2|740693.2|741686.6|740686.6|741698.7|740698.7|741685.8|740685.8|22
1629375970000|2021-08-19 12:26:10|741678.7|740678.7|741691.7|740691.7|741692.8|740692.8|741672.8|740672.8|25
1629375980000|2021-08-19 12:26:20|741692.4|740692.4|741690.9|740690.9|741702.8|740702.8|741690.9|740690.9|30
1629375990000|2021-08-19 12:26:30|741692.3|740692.3|741677.7|740677.7|741693.1|740693.1|741677.7|740677.7|26
1629376000000|2021-08-19 12:26:40|741681.9|740681.9|741695.5|740695.5|741698.7|740698.7|741680|740680|30
1629376010000|2021-08-19 12:26:50|741696.9|740696.9|741705.3|740705.3|741722|740722|741696.7|740696.7|26
1629376020000|2021-08-19 12:27:00|741712.4|740712.4|741711.1|740711.1|741720.3|740720.3|741706.2|740706.2|26
1629376030000|2021-08-19 12:27:10|741710.4|740710.4|741683|740683|741710.4|740710.4|741666.7|740666.7|28
1629376040000|2021-08-19 12:27:20|741685.3|740685.3|741718.3|740718.3|741734.2|740734.2|741685.3|740685.3|30
1629376050000|2021-08-19 12:27:30|741717|740717|741685.6|740685.6|741731.6|740731.6|741672.4|740672.4|32
1629376060000|2021-08-19 12:27:40|741688.2|740688.2|741673|740673|741700.2|740700.2|741673|740673|23
1629376070000|2021-08-19 12:27:50|741674.1|740674.1|741678.7|740678.7|741680.1|740680.1|741672.7|740672.7|13
1629376080000|2021-08-19 12:28:00|741678.6|740678.6|741889.4|740889.4|741890|740890|741678.6|740678.6|33
1629376090000|2021-08-19 12:28:10|741888.7|740888.7|741884.9|740884.9|741911.7|740911.7|741881.8|740881.8|26
1629376100000|2021-08-19 12:28:20|741883.9|740883.9|741886.3|740886.3|741912.3|740912.3|741869.9|740869.9|37
1629376110000|2021-08-19 12:28:30|741881|740881|741884.4|740884.4|741884.4|740884.4|741871|740871|31
1629376120000|2021-08-19 12:28:40|741881.1|740881.1|741880.6|740880.6|741886.2|740886.2|741876.3|740876.3|26
1629376130000|2021-08-19 12:28:50|741880.4|740880.4|741866.8|740866.8|741892.7|740892.7|741865.7|740865.7|30
1629376140000|2021-08-19 12:29:00|741866.5|740866.5|741863.5|740863.5|741866.5|740866.5|741847.5|740847.5|22
1629376150000|2021-08-19 12:29:10|741857.8|740857.8|741842.4|740842.4|741858.1|740858.1|741836.5|740836.5|21
1629376160000|2021-08-19 12:29:20|741839.9|740839.9|741835.7|740835.7|741855.5|740855.5|741820.4|740820.4|29
1629376170000|2021-08-19 12:29:30|741843.1|740843.1|742360.9|740360.9|742363.7|740864.5|741831|740350.1|32
1629376180000|2021-08-19 12:29:40|742357.9|740357.9|742332.9|740332.9|742369.9|740369.9|742324.4|740324.4|29
1629376190000|2021-08-19 12:29:50|742336.8|740336.8|742307.5|740307.5|742343.2|740343.2|742307.5|740307.5|34
1629376200000|2021-08-19 12:30:00|742309.5|740309.5|742277.7|740277.7|742331.8|740785|741785|740275.9|31
1629376210000|2021-08-19 12:30:10|742302.4|740302.4|741891.4|740891.4|742393.1|740895.4|741862.6|740291.2|34
1629376220000|2021-08-19 12:30:20|741898.3|740898.3|741864.3|740864.3|742388.3|740898.3|741861|740383.5|27
1629376230000|2021-08-19 12:30:30|741863.4|740863.4|741727.9|740727.9|742295.2|740863.4|741727.9|740284.6|38
1629376240000|2021-08-19 12:30:40|741734.7|740734.7|741760.7|740760.7|742214.6|740766.2|741684.5|740197.7|39
1629376250000|2021-08-19 12:30:50|741740.2|740740.2|742147.3|740147.3|742241.4|740775.9|741665.8|740141.9|39
1629376260000|2021-08-19 12:31:00|741644|740644|742129.6|740129.6|742161.7|740651.1|741614.6|740112.7|39
1629376270000|2021-08-19 12:31:10|742119.2|740119.2|741629.8|740629.8|742155.9|740648.5|741620.8|740111.7|38
1629376280000|2021-08-19 12:31:20|742137.7|740137.7|742124.4|740124.4|742154.5|740653.5|741639.8|740122.7|36
1629376290000|2021-08-19 12:31:30|741622.6|740622.6|741639|740639|742146.8|740659|741619.6|740133.3|28
1629376300000|2021-08-19 12:31:40|741634.7|740634.7|741608.6|740608.6|741636.3|740636.3|741599.7|740599.7|29
1629376310000|2021-08-19 12:31:50|741605.9|740605.9|741589.2|740589.2|741617|740617|741585.4|740585.4|30
1629376320000|2021-08-19 12:32:00|741594.6|740594.6|741559.3|740559.3|741608|740608|741559.3|740559.3|32
1629376330000|2021-08-19 12:32:10|741563.9|740563.9|741505.1|740505.1|741563.9|740563.9|741491.2|740491.2|32
1629376340000|2021-08-19 12:32:20|741511.8|740511.8|741498.9|740498.9|741530.7|740530.7|741498.9|740498.9|39
1629376350000|2021-08-19 12:32:30|741492.5|740492.5|741481.5|740481.5|741503.4|740503.4|741465.8|740465.8|38
1629376360000|2021-08-19 12:32:40|741485.2|740485.2|741482.6|740482.6|741496.8|740496.8|741472.4|740472.4|32
1629376370000|2021-08-19 12:32:50|741483.5|740483.5|741508.7|740508.7|741510.1|740510.1|741470.3|740470.3|34
1629376380000|2021-08-19 12:33:00|741511.7|740511.7|741526|740526|741533.4|740533.4|741495.2|740495.2|38
1629376390000|2021-08-19 12:33:10|741523.8|740523.8|741508.6|740508.6|741529.7|740529.7|741503.3|740503.3|37
1629376400000|2021-08-19 12:33:20|741500.5|740500.5|741558.1|740558.1|741560.8|740560.8|741476.1|740476.1|36
1629376410000|2021-08-19 12:33:30|741567.8|740567.8|741575.6|740575.6|741587|740587|741564.7|740564.7|27
1629376420000|2021-08-19 12:33:40|741575.1|740575.1|741573.3|740573.3|741578.3|740578.3|741561.8|740561.8|25
1629376430000|2021-08-19 12:33:50|741572.2|740572.2|741592.8|740592.8|741615.9|740615.9|741562|740562|32
1629376440000|2021-08-19 12:34:00|741585.6|740585.6|741659|740659|741659|740659|741585.6|740585.6|40
1629376450000|2021-08-19 12:34:10|741645.9|740645.9|741648.1|740648.1|741665.6|740665.6|741645.5|740645.5|33
1629376460000|2021-08-19 12:34:20|741645.4|740645.4|741704|740704|741717.5|740717.5|741644.2|740644.2|22
1629376470000|2021-08-19 12:34:30|741698.1|740698.1|741681.9|740681.9|741700.1|740700.1|741681.9|740681.9|30
1629376480000|2021-08-19 12:34:40|741686.2|740686.2|741643.3|740643.3|741687.6|740687.6|741633.7|740633.7|30
1629376490000|2021-08-19 12:34:50|741650.5|740650.5|741653.8|740653.8|741661.8|740661.8|741640.5|740640.5|20
1629376500000|2021-08-19 12:35:00|741657.4|740657.4|741634.9|740634.9|741658.9|740658.9|741628.8|740628.8|37
1629376510000|2021-08-19 12:35:10|741639|740639|741597.9|740597.9|741639|740639|741594.8|740594.8|39
1629376520000|2021-08-19 12:35:20|741593.8|740593.8|741570.3|740570.3|741606.4|740606.4|741562|740562|35
1629376530000|2021-08-19 12:35:30|741569|740569|741577|740577|742074.8|740587.2|741505.2|740015.2|37
1629376540000|2021-08-19 12:35:40|741578.9|740578.9|741566|740566|742053|740586.5|741549.1|740047.6|37
1629376550000|2021-08-19 12:35:50|741565.9|740565.9|741549.4|740549.4|741565.9|740565.9|741543.9|740543.9|22
1629376560000|2021-08-19 12:36:00|741554.9|740554.9|741503.1|740503.1|741562.4|740562.4|741497.1|740497.1|34
1629376570000|2021-08-19 12:36:10|741505.6|740505.6|741470.4|740470.4|741509.3|740509.3|741466.2|740466.2|39
1629376580000|2021-08-19 12:36:20|741478.5|740478.5|741975.1|739975.1|741975.1|740494.2|741459.9|739975.1|34
1629376590000|2021-08-19 12:36:30|741994.6|739994.6|741492.8|740492.8|742005.3|740499.4|741482.7|739992.9|27
1629376600000|2021-08-19 12:36:40|741492.3|740492.3|741535.5|740535.5|742002.7|740535.5|741475.8|739968.1|28
1629376610000|2021-08-19 12:36:50|741534.6|740534.6|741570.6|740570.6|741588.5|740588.5|741534.6|740534.6|33
1629376620000|2021-08-19 12:37:00|741570.7|740570.7|741577|740577|741583.9|740583.9|741569|740569|10
1629376630000|2021-08-19 12:37:10|741575.9|740575.9|741560.7|740560.7|741579.4|740579.4|741556.7|740556.7|18
1629376640000|2021-08-19 12:37:20|741603.8|740603.8|741611.9|740611.9|741619.5|740619.5|741594.6|740594.6|28
1629376650000|2021-08-19 12:37:30|741602.6|740602.6|741516.7|740516.7|741609.1|740609.1|741515|740515|34
1629376660000|2021-08-19 12:37:40|741518.7|740518.7|741587|740587|741609.6|740609.6|741512.6|740512.6|35
1629376670000|2021-08-19 12:37:50|741589|740589|741625.3|740625.3|741629|740629|741588.7|740588.7|34
1629376680000|2021-08-19 12:38:00|741620.8|740620.8|741583.3|740583.3|741629.6|740629.6|741565.1|740565.1|38
1629376690000|2021-08-19 12:38:10|741593.9|740593.9|741573.1|740573.1|741593.9|740593.9|741569.4|740569.4|31
1629376700000|2021-08-19 12:38:20|741570.6|740570.6|741588.4|740588.4|741607.3|740607.3|741570.6|740570.6|36
1629376710000|2021-08-19 12:38:30|741589.1|740589.1|741591.6|740591.6|741612.6|740612.6|741589.1|740589.1|24
1629376720000|2021-08-19 12:38:40|741597.4|740597.4|741553.9|740553.9|741597.4|740597.4|741553.9|740553.9|30
1629376730000|2021-08-19 12:38:50|741550.4|740550.4|741442.1|740442.1|741558.2|740558.2|741427|740427|33
1629376740000|2021-08-19 12:39:00|741446.5|740446.5|741345.4|740345.4|741848.8|740446.5|741344.3|739843|39
1629376750000|2021-08-19 12:39:10|741346.4|740346.4|741368.4|740368.4|741368.4|740368.4|741339.9|740339.9|38
1629376760000|2021-08-19 12:39:20|741359.1|740359.1|741386.1|740386.1|741400.2|740400.2|741327|740327|38
1629376770000|2021-08-19 12:39:30|741400.9|740400.9|741420.6|740420.6|741924.1|740437.8|741388.1|739924.1|37
1629376780000|2021-08-19 12:39:40|741429.7|740429.7|741426.3|740426.3|741451.5|740451.5|741413.5|740413.5|34
1629376790000|2021-08-19 12:39:50|741439.5|740439.5|741428.3|740428.3|741453.2|740453.2|741425.2|740425.2|38
1629376800000|2021-08-19 12:40:00|741429.2|740429.2|741436.1|740436.1|741466.7|740466.7|741429.2|740429.2|36
1629376810000|2021-08-19 12:40:10|741438.5|740438.5|741391.7|740391.7|741438.5|740438.5|741363.8|740363.8|39
1629376820000|2021-08-19 12:40:20|741392.2|740392.2|741461.8|740461.8|741484|740484|741391.1|740391.1|37
1629376830000|2021-08-19 12:40:30|741444.6|740444.6|741479.8|740479.8|741481.8|740481.8|741434.7|740434.7|35
1629376840000|2021-08-19 12:40:40|741475|740475|741485.9|740485.9|741972.4|740501.4|741462.9|739963|36
1629376850000|2021-08-19 12:40:50|741467.9|740467.9|741563.3|740563.3|741582.9|740582.9|741465.6|740465.6|34
1629376860000|2021-08-19 12:41:00|741558.4|740558.4|741590.8|740590.8|741611.6|740611.6|741558.4|740558.4|38
1629376870000|2021-08-19 12:41:10|741578.9|740578.9|741619.5|740619.5|741629.8|740629.8|741578.9|740578.9|36
1629376880000|2021-08-19 12:41:20|741616.8|740616.8|741639.9|740639.9|741647.6|740647.6|741607.4|740607.4|37
1629376890000|2021-08-19 12:41:30|741646.9|740646.9|741574.3|740574.3|741648.1|740648.1|741574.3|740574.3|33
1629376900000|2021-08-19 12:41:40|741571.1|740571.1|741651.7|740651.7|741652|740652|741568.5|740568.5|37
1629376910000|2021-08-19 12:41:50|741653.4|740653.4|741718.9|740718.9|741723.2|740723.2|741650.9|740650.9|33
1629376920000|2021-08-19 12:42:00|741720|740720|741759.1|740759.1|741798.4|740798.4|741702.7|740702.7|28
1629376930000|2021-08-19 12:42:10|741754|740754|741704.7|740704.7|741767.6|740767.6|741701.2|740701.2|34
1629376940000|2021-08-19 12:42:20|741704.8|740704.8|741736.5|740736.5|741753.4|740753.4|741704.8|740704.8|29
1629376950000|2021-08-19 12:42:30|741736.6|740736.6|741734.6|740734.6|741745.7|740745.7|741684.5|740684.5|37
1629376960000|2021-08-19 12:42:40|741729|740729|741682.1|740682.1|741747.5|740747.5|741678.7|740678.7|35
1629376970000|2021-08-19 12:42:50|741678.9|740678.9|741675.5|740675.5|741699.7|740699.7|741675.5|740675.5|27
1629376980000|2021-08-19 12:43:00|741690.8|740690.8|741620.5|740620.5|741690.8|740690.8|741618.9|740618.9|35
1629376990000|2021-08-19 12:43:10|741617.2|740617.2|741627|740627|741655.3|740655.3|741599.5|740599.5|37
1629377000000|2021-08-19 12:43:20|741612.7|740612.7|741630.9|740630.9|742128.5|740649.2|741605.3|740125.2|34
1629377010000|2021-08-19 12:43:30|741650|740650|741594.1|740594.1|741650|740650|741588.9|740588.9|33
1629377020000|2021-08-19 12:43:40|741590.2|740590.2|741593.3|740593.3|741614|740614|741590.2|740590.2|37
1629377030000|2021-08-19 12:43:50|741593.5|740593.5|741550.1|740550.1|741616.3|740616.3|741547.2|740547.2|37
1629377040000|2021-08-19 12:44:00|741551.3|740551.3|741550.9|740550.9|741558.2|740558.2|741549.5|740549.5|27
1629377050000|2021-08-19 12:44:10|741516.2|740516.2|741636.9|740636.9|741640.7|740640.7|741516.2|740516.2|33
1629377060000|2021-08-19 12:44:20|741636.5|740636.5|741579.9|740579.9|741643.4|740643.4|741577.8|740577.8|29
1629377070000|2021-08-19 12:44:30|741582.9|740582.9|741587.1|740587.1|741599.1|740599.1|741573.3|740573.3|25
1629377080000|2021-08-19 12:44:40|741585.5|740585.5|741622.2|740622.2|742132.1|740657.2|741585.5|740109.6|23
1629377090000|2021-08-19 12:44:50|741639.7|740639.7|741645.9|740645.9|741656.9|740656.9|741630|740630|25
1629377100000|2021-08-19 12:45:00|741646.5|740646.5|741616.5|740616.5|741660.3|740660.3|741616|740616|34
1629377110000|2021-08-19 12:45:10|741615.8|740615.8|741624.8|740624.8|741628.5|740628.5|741608.9|740608.9|29
1629377120000|2021-08-19 12:45:20|741624.1|740624.1|741648.9|740648.9|741653.2|740653.2|741623.1|740623.1|17
1629377130000|2021-08-19 12:45:30|741651.5|740651.5|741641|740641|741656.3|740656.3|741637.9|740637.9|26
1629377140000|2021-08-19 12:45:40|741642.7|740642.7|741644.6|740644.6|741652.1|740652.1|741627|740627|26
1629377150000|2021-08-19 12:45:50|741643.1|740643.1|741674.1|740674.1|741680.4|740680.4|741642.3|740642.3|23
1629377160000|2021-08-19 12:46:00|741667.6|740667.6|741662.7|740662.7|741672|740672|741642.4|740642.4|35
1629377170000|2021-08-19 12:46:10|741655.8|740655.8|741642.1|740642.1|741685.8|740685.8|741631.9|740631.9|29
1629377180000|2021-08-19 12:46:20|741644.6|740644.6|741659.2|740659.2|741668.9|740668.9|741629.7|740629.7|38
1629377190000|2021-08-19 12:46:30|741660.9|740660.9|741687.8|740687.8|741687.8|740687.8|741644.5|740644.5|29
1629377200000|2021-08-19 12:46:40|741684.2|740684.2|741705.7|740705.7|741705.7|740705.7|741679.6|740679.6|22
1629377210000|2021-08-19 12:46:50|741694.7|740694.7|741695.1|740695.1|741696.5|740696.5|741684.8|740684.8|23
1629377220000|2021-08-19 12:47:00|741693|740693|741679.1|740679.1|741697.4|740697.4|741667|740667|30
1629377230000|2021-08-19 12:47:10|741688.9|740688.9|741677.5|740677.5|741688.9|740688.9|741670.2|740670.2|33
1629377240000|2021-08-19 12:47:20|741687.7|740687.7|741720.4|740720.4|741721.2|740721.2|741679.5|740679.5|35
1629377250000|2021-08-19 12:47:30|741720.7|740720.7|741711.5|740711.5|741787.1|740787.1|741701.8|740701.8|36
1629377260000|2021-08-19 12:47:40|741714.4|740714.4|741681.5|740681.5|741714.4|740714.4|741667.5|740667.5|34
1629377270000|2021-08-19 12:47:50|741678.7|740678.7|741683.3|740683.3|741702.6|740702.6|741675.8|740675.8|35
1629377280000|2021-08-19 12:48:00|741684.9|740684.9|741693.9|740693.9|741696.4|740696.4|741684.9|740684.9|35
1629377290000|2021-08-19 12:48:10|741693.2|740693.2|741791.4|740791.4|741823.9|740823.9|741693.2|740693.2|38
1629377300000|2021-08-19 12:48:20|741793.4|740793.4|741784.7|740784.7|741801.1|740801.1|741764.1|740764.1|36
1629377310000|2021-08-19 12:48:30|741786.6|740786.6|741768.4|740768.4|741786.6|740786.6|741753.5|740753.5|33
1629377320000|2021-08-19 12:48:40|741774|740774|741804.3|740804.3|741816.5|740816.5|741774|740774|28
1629377330000|2021-08-19 12:48:50|741806.9|740806.9|741789.3|740789.3|741822.9|740822.9|741789.3|740789.3|29
1629377340000|2021-08-19 12:49:00|741817.3|740817.3|741849.1|740849.1|741854.5|740854.5|741817.3|740817.3|28
1629377350000|2021-08-19 12:49:10|741846.6|740846.6|741847.9|740847.9|741858.3|740858.3|741840.8|740840.8|22
1629377360000|2021-08-19 12:49:20|741843.1|740843.1|741830.3|740830.3|741845.5|740845.5|741819.8|740819.8|32
1629377370000|2021-08-19 12:49:30|741826.5|740826.5|741843.6|740843.6|741852|740852|741825.1|740825.1|28
1629377380000|2021-08-19 12:49:40|741842.4|740842.4|741851.3|740851.3|741863.6|740863.6|741803.5|740803.5|37
1629377390000|2021-08-19 12:49:50|741839.3|740839.3|741871.3|740871.3|741881.8|740881.8|741839.3|740839.3|31
1629377400000|2021-08-19 12:50:00|741870.4|740870.4|741929.4|740929.4|741936.9|740936.9|741866|740866|28
1629377410000|2021-08-19 12:50:10|741933.3|740933.3|741976.5|740976.5|741982.1|740982.1|741933.3|740933.3|36
1629377420000|2021-08-19 12:50:20|741973|740973|741982.9|740982.9|741982.9|740982.9|741973|740973|25
1629377430000|2021-08-19 12:50:30|741980.3|740980.3|741981.3|740981.3|741996|740996|741964.5|740964.5|34
1629377440000|2021-08-19 12:50:40|741981.2|740981.2|741979.9|740979.9|741987.8|740987.8|741972.8|740972.8|30
1629377450000|2021-08-19 12:50:50|741980.9|740980.9|741991.5|740991.5|741992.1|740992.1|741975.1|740975.1|35
1629377460000|2021-08-19 12:51:00|741988.4|740988.4|741985|740985|742019.8|741019.8|741985|740985|38
1629377470000|2021-08-19 12:51:10|741977.9|740977.9|742002.2|741002.2|742014.6|741014.6|741973.4|740973.4|37
1629377480000|2021-08-19 12:51:20|742003.7|741003.7|742011.4|741011.4|742024.3|741024.3|742000|741000|35
1629377490000|2021-08-19 12:51:30|742008.9|741008.9|742028.6|741028.6|742034|741034|742000.9|741000.9|34
1629377500000|2021-08-19 12:51:40|742028.8|741028.8|742018.3|741018.3|742028.8|741028.8|742012|741012|36
1629377510000|2021-08-19 12:51:50|742019.4|741019.4|742000.6|741000.6|742046.2|741046.2|741985|740985|34
1629377520000|2021-08-19 12:52:00|742001.3|741001.3|741998.3|740998.3|742008.7|741008.7|741961.7|740961.7|35
1629377530000|2021-08-19 12:52:10|741999.8|740999.8|741988.1|740988.1|741999.8|740999.8|741987.4|740987.4|26
1629377540000|2021-08-19 12:52:20|741987.8|740987.8|741985.4|740985.4|741996.5|740996.5|741985.4|740985.4|23
1629377550000|2021-08-19 12:52:30|741991.6|740991.6|741990.4|740990.4|742006.9|741006.9|741989.3|740989.3|30
1629377560000|2021-08-19 12:52:40|741992.4|740992.4|741993.9|740993.9|742007.2|741007.2|741991.6|740991.6|30
1629377570000|2021-08-19 12:52:50|741992.5|740992.5|741987.3|740987.3|741992.5|740992.5|741984.4|740984.4|11
1629377580000|2021-08-19 12:53:00|741991|740991|742020.4|741020.4|742039|741039|741988.1|740988.1|29
1629377590000|2021-08-19 12:53:10|742021|741021|742012.7|741012.7|742023.6|741023.6|742005.9|741005.9|25
1629377600000|2021-08-19 12:53:20|741990.7|740990.7|742029.4|741029.4|742522.2|741036.3|741987.3|740522.2|26
1629377610000|2021-08-19 12:53:30|742030.2|741030.2|742030.7|741030.7|742031.8|741031.8|742020|741020|30
1629377620000|2021-08-19 12:53:40|742030.2|741030.2|742043.5|741043.5|742047.6|741047.6|742011|741011|23
1629377630000|2021-08-19 12:53:50|742047.1|741047.1|742040.7|741040.7|742050.3|741050.3|742039.6|741039.6|19
1629377640000|2021-08-19 12:54:00|742040.1|741040.1|742035.1|741035.1|742040.1|741040.1|742030.4|741030.4|22
1629377650000|2021-08-19 12:54:10|742034.1|741034.1|742045.9|741045.9|742045.9|741045.9|742030.6|741030.6|19
1629377660000|2021-08-19 12:54:20|742038|741038|742048|741048|742050.5|741050.5|742030.4|741030.4|31
1629377670000|2021-08-19 12:54:30|742046.6|741046.6|742039.9|741039.9|742046.6|741046.6|742029.1|741029.1|24
1629377680000|2021-08-19 12:54:40|742040.6|741040.6|742062.3|741062.3|742062.3|741062.3|742037.6|741037.6|27
1629377690000|2021-08-19 12:54:50|742064.1|741064.1|742052.7|741052.7|742064.1|741064.1|742035.7|741035.7|32
1629377700000|2021-08-19 12:55:00|742045.3|741045.3|742035|741035|742057.3|741057.3|742034.8|741034.8|30
1629377710000|2021-08-19 12:55:10|742040.6|741040.6|742004.4|741004.4|742047.8|741047.8|742004.4|741004.4|27
1629377720000|2021-08-19 12:55:20|742006.7|741006.7|741985|740985|742021.8|741021.8|741985|740985|29
1629377730000|2021-08-19 12:55:30|741982.9|740982.9|741989.9|740989.9|742004.4|741004.4|741954.7|740954.7|29
1629377740000|2021-08-19 12:55:40|741992.6|740992.6|741994.7|740994.7|742006.2|741006.2|741991.8|740991.8|13
1629377750000|2021-08-19 12:55:50|741998.5|740998.5|741998.2|740998.2|742004.3|741004.3|741990.7|740990.7|21
1629377760000|2021-08-19 12:56:00|742000.2|741000.2|742003.9|741003.9|742003.9|741003.9|741978.7|740978.7|21
1629377770000|2021-08-19 12:56:10|741996|740996|742031.7|741031.7|742034.9|741034.9|741988|740988|29
1629377780000|2021-08-19 12:56:20|742035.8|741035.8|742018.3|741018.3|742037.6|741037.6|741982.8|740982.8|35
1629377790000|2021-08-19 12:56:30|742022|741022|742004.4|741004.4|742022|741022|741990.5|740990.5|25
1629377800000|2021-08-19 12:56:40|741985.4|740985.4|742020.7|741020.7|742025|741025|741965.9|740965.9|35
1629377810000|2021-08-19 12:56:50|742026.4|741026.4|742042.7|741042.7|742050.1|741050.1|742025.4|741025.4|29
1629377820000|2021-08-19 12:57:00|742041.9|741041.9|742055.1|741055.1|742073.3|741073.3|742041|741041|28
1629377830000|2021-08-19 12:57:10|742055.6|741055.6|742026|741026|742055.9|741055.9|742026|741026|30
1629377840000|2021-08-19 12:57:20|742027.7|741027.7|742032.3|741032.3|742532.5|741050.9|741990.4|740532.5|35
1629377850000|2021-08-19 12:57:30|742034.7|741034.7|742057.8|741057.8|742066.2|741066.2|742027.7|741027.7|32
1629377860000|2021-08-19 12:57:40|742056.3|741056.3|742054.8|741054.8|742058.2|741058.2|742049|741049|20
1629377870000|2021-08-19 12:57:50|742051.4|741051.4|742052.2|741052.2|742052.2|741052.2|742037.6|741037.6|32
1629377880000|2021-08-19 12:58:00|742051.7|741051.7|742032.6|741032.6|742055.8|741055.8|742032.5|741032.5|32
1629377890000|2021-08-19 12:58:10|742033.6|741033.6|742054.5|741054.5|742054.5|741054.5|742030|741030|35
1629377900000|2021-08-19 12:58:20|742048.1|741048.1|742021.7|741021.7|742063.3|741063.3|742015.9|741015.9|31
1629377910000|2021-08-19 12:58:30|742012|741012|742021.4|741021.4|742021.4|741021.4|742008|741008|20
1629377920000|2021-08-19 12:58:40|742025.5|741025.5|742033.2|741033.2|742050.6|741050.6|742017.5|741017.5|32
1629377930000|2021-08-19 12:58:50|742037.5|741037.5|742063.2|741063.2|742073.1|741073.1|742037.5|741037.5|31
1629377940000|2021-08-19 12:59:00|742061|741061|742079.3|741079.3|742121.3|741121.3|742061|741061|32
1629377950000|2021-08-19 12:59:10|742082|741082|742111|741111|742113.7|741113.7|742081.9|741081.9|29
1629377960000|2021-08-19 12:59:20|742109.3|741109.3|742108.1|741108.1|742130.9|741130.9|742070.6|741070.6|38
1629377970000|2021-08-19 12:59:30|742091.7|741091.7|742116.5|741116.5|742124.4|741124.4|742088.5|741088.5|31
1629377980000|2021-08-19 12:59:40|742117.1|741117.1|742108|741108|742145|741145|742101.1|741101.1|33
1629377990000|2021-08-19 12:59:50|742097.6|741097.6|742136.9|741136.9|742149.5|741149.5|742097.6|741097.6|29
1629378000000|2021-08-19 13:00:00|742149.3|741149.3|742156.4|741156.4|742645.7|741161.9|742100.9|740642.1|38
1629378010000|2021-08-19 13:00:10|742160.5|741160.5|742156.6|741156.6|742175.5|741175.5|742156.6|741156.6|40
1629378020000|2021-08-19 13:00:20|742159.4|741159.4|742119.2|741119.2|742164.3|741164.3|742117.6|741117.6|35
1629378030000|2021-08-19 13:00:30|742127.6|741127.6|742105.9|741105.9|742146.3|741146.3|742105.9|741105.9|33
1629378040000|2021-08-19 13:00:40|742093.4|741093.4|741997.2|740997.2|742104.3|741104.3|741948|740948|37
1629378050000|2021-08-19 13:00:50|741992.9|740992.9|741975|740975|742018.1|741018.1|741971.1|740971.1|36
1629378060000|2021-08-19 13:01:00|741974.6|740974.6|741994.3|740994.3|741994.3|740994.3|741951.1|740951.1|32
1629378070000|2021-08-19 13:01:10|741988|740988|742015.6|741015.6|742028.6|741028.6|741986.8|740986.8|26
1629378080000|2021-08-19 13:01:20|742016.4|741016.4|742035.7|741035.7|742036.6|741036.6|742014.3|741014.3|32
1629378090000|2021-08-19 13:01:30|742039.8|741039.8|742007.8|741007.8|742039.8|741039.8|741979.3|740979.3|36
1629378100000|2021-08-19 13:01:40|742013.2|741013.2|742107.5|741107.5|742149|741149|742011.1|741011.1|37
1629378110000|2021-08-19 13:01:50|742098.7|741098.7|742211.8|741211.8|742247.6|741247.6|742098.7|741098.7|38
1629378120000|2021-08-19 13:02:00|742211.6|741211.6|742153.3|741153.3|742217.8|741217.8|742146.5|741146.5|35
1629378130000|2021-08-19 13:02:10|742147.2|741147.2|742094.7|741094.7|742159.6|741159.6|742063.4|741063.4|30
1629378140000|2021-08-19 13:02:20|742085.8|741085.8|742072.8|741072.8|742098.2|741098.2|742057.2|741057.2|33
1629378150000|2021-08-19 13:02:30|742094.1|741094.1|742078.9|741078.9|742094.1|741094.1|742071.4|741071.4|32
1629378160000|2021-08-19 13:02:40|742074.8|741074.8|742093.1|741093.1|742108.7|741108.7|742072.1|741072.1|32
1629378170000|2021-08-19 13:02:50|742093.4|741093.4|742101.1|741101.1|742101.1|741101.1|742081.1|741081.1|20
1629378180000|2021-08-19 13:03:00|742097.9|741097.9|742106.1|741106.1|742122.5|741122.5|742087.5|741087.5|32
1629378190000|2021-08-19 13:03:10|742109.4|741109.4|742103.1|741103.1|742124|741124|742102|741102|29
1629378200000|2021-08-19 13:03:20|742086|741086|742077.7|741077.7|742100.4|741100.4|742074.8|741074.8|30
1629378210000|2021-08-19 13:03:30|742091|741091|742118.4|741118.4|742123.5|741123.5|742080.6|741080.6|33
1629378220000|2021-08-19 13:03:40|742120.3|741120.3|742124.4|741124.4|742160.4|741160.4|742118.3|741118.3|35
1629378230000|2021-08-19 13:03:50|742124.9|741124.9|742093.8|741093.8|742124.9|741124.9|742081.2|741081.2|32
1629378240000|2021-08-19 13:04:00|742097.3|741097.3|742107.1|741107.1|742121.6|741121.6|742091.9|741091.9|36
1629378250000|2021-08-19 13:04:10|742107.5|741107.5|742057.7|741057.7|742139.8|741139.8|742052.8|741052.8|38
1629378260000|2021-08-19 13:04:20|742059.1|741059.1|742063.1|741063.1|742087.8|741087.8|742038.3|741038.3|36
1629378270000|2021-08-19 13:04:30|742058.1|741058.1|742069.8|741069.8|742091.3|741091.3|742058.1|741058.1|34
1629378280000|2021-08-19 13:04:40|742070.7|741070.7|742079.9|741079.9|742100.3|741100.3|742067.5|741067.5|32
1629378290000|2021-08-19 13:04:50|742085.3|741085.3|742082.3|741082.3|742102.9|741102.9|742074.2|741074.2|37
1629378300000|2021-08-19 13:05:00|742079.9|741079.9|742082.3|741082.3|742088.9|741088.9|742079.3|741079.3|34
1629378310000|2021-08-19 13:05:10|742078.2|741078.2|742096.8|741096.8|742109.2|741109.2|742078.2|741078.2|37
1629378320000|2021-08-19 13:05:20|742098.3|741098.3|742072.8|741072.8|742102.2|741102.2|742064.7|741064.7|28
1629378330000|2021-08-19 13:05:30|742073.8|741073.8|742045.2|741045.2|742091.3|741091.3|742044.8|741044.8|36
1629378340000|2021-08-19 13:05:40|742050.3|741050.3|742042.4|741042.4|742050.3|741050.3|742030.8|741030.8|29
1629378350000|2021-08-19 13:05:50|742044.7|741044.7|741999.9|740999.9|742044.8|741044.8|741981|740981|33
1629378360000|2021-08-19 13:06:00|742002.2|741002.2|742003.9|741003.9|742011|741011|741994.6|740994.6|31
1629378370000|2021-08-19 13:06:10|742001.7|741001.7|741984.6|740984.6|742006.8|741006.8|741982.5|740982.5|23
1629378380000|2021-08-19 13:06:20|741986.9|740986.9|741967.1|740967.1|741995.9|740995.9|741964.7|740964.7|24
1629378390000|2021-08-19 13:06:30|741960.2|740960.2|741951.1|740951.1|741989|740989|741930.5|740930.5|36
1629378400000|2021-08-19 13:06:40|741955.6|740955.6|741977.1|740977.1|741981.1|740981.1|741954.2|740954.2|26
1629378410000|2021-08-19 13:06:50|741982.8|740982.8|742033.4|741033.4|742038.8|741038.8|741982|740982|37
1629378420000|2021-08-19 13:07:00|742035.6|741035.6|741992.5|740992.5|742035.6|741035.6|741979.9|740979.9|36
1629378430000|2021-08-19 13:07:10|741992.6|740992.6|741961.5|740961.5|741997|740997|741961.5|740961.5|32
1629378440000|2021-08-19 13:07:20|741963.1|740963.1|741980.4|740980.4|741986.3|740986.3|741963.1|740963.1|24
1629378450000|2021-08-19 13:07:30|741989.9|740989.9|741939.7|740939.7|741989.9|740989.9|741926.3|740926.3|31
1629378460000|2021-08-19 13:07:40|741940.5|740940.5|741931.5|740931.5|741940.5|740940.5|741914.4|740914.4|28
1629378470000|2021-08-19 13:07:50|741929.9|740929.9|741928.7|740928.7|741932.6|740932.6|741921.9|740921.9|23
1629378480000|2021-08-19 13:08:00|741926.3|740926.3|741987.2|740987.2|742001.8|741001.8|741926.3|740926.3|29
1629378490000|2021-08-19 13:08:10|741986.2|740986.2|741987.3|740987.3|742020.1|741020.1|741985.3|740985.3|28
1629378500000|2021-08-19 13:08:20|741995.8|740995.8|741923.6|740923.6|742005.1|741005.1|741911.5|740911.5|33
1629378510000|2021-08-19 13:08:30|741941.3|740941.3|741921.1|740921.1|741941.3|740941.3|741919.1|740919.1|34
1629378520000|2021-08-19 13:08:40|741920.5|740920.5|741901.5|740901.5|741935.2|740935.2|741884|740884|31
1629378530000|2021-08-19 13:08:50|741903.1|740903.1|741854.8|740854.8|741903.1|740903.1|741853.4|740853.4|33
1629378540000|2021-08-19 13:09:00|741854.2|740854.2|741911.5|740911.5|741914.4|740914.4|741835.9|740835.9|34
1629378550000|2021-08-19 13:09:10|741903.1|740903.1|741801.5|740801.5|741911.6|740911.6|741799.2|740799.2|33
1629378560000|2021-08-19 13:09:20|741801.7|740801.7|741877.5|740877.5|741928.7|740928.7|741799.9|740799.9|35
1629378570000|2021-08-19 13:09:30|741879|740879|741868.8|740868.8|741898.9|740898.9|741843.9|740843.9|32
1629378580000|2021-08-19 13:09:40|741870.7|740870.7|741881.3|740881.3|741887.8|740887.8|741865|740865|27
1629378590000|2021-08-19 13:09:50|741894.5|740894.5|741923.8|740923.8|741924.3|740924.3|741894.5|740894.5|31
1629378600000|2021-08-19 13:10:00|741923|740923|741938.8|740938.8|741939.6|740939.6|741914.1|740914.1|31
1629378610000|2021-08-19 13:10:10|741938.6|740938.6|741959.2|740959.2|741970.4|740970.4|741938.6|740938.6|33
1629378620000|2021-08-19 13:10:20|741961.6|740961.6|741917.1|740917.1|742008.3|741008.3|741911.5|740911.5|38
1629378630000|2021-08-19 13:10:30|741918.1|740918.1|741960.4|740960.4|741960.4|740960.4|741910.8|740910.8|35
1629378640000|2021-08-19 13:10:40|741972.6|740972.6|742026.6|741026.6|742026.6|741026.6|741971.7|740971.7|30
1629378650000|2021-08-19 13:10:50|742030.7|741030.7|741987.9|740987.9|742043.2|741043.2|741987.9|740987.9|32
1629378660000|2021-08-19 13:11:00|742001.7|741001.7|741989.9|740989.9|742007.3|741007.3|741985.8|740985.8|31
1629378670000|2021-08-19 13:11:10|741988.2|740988.2|741939.3|740939.3|742005|741005|741932.3|740932.3|30
1629378680000|2021-08-19 13:11:20|741917.5|740917.5|741988.5|740988.5|741988.5|740988.5|741917.5|740917.5|32
1629378690000|2021-08-19 13:11:30|742016.6|741016.6|742050.8|741050.8|742062|741062|742015.3|741015.3|34
1629378700000|2021-08-19 13:11:40|742043.6|741043.6|742044.3|741044.3|742054.5|741054.5|742010.1|741010.1|38
1629378710000|2021-08-19 13:11:50|742058.1|741058.1|742034.8|741034.8|742067.8|741067.8|742032.2|741032.2|33
1629378720000|2021-08-19 13:12:00|742038|741038|742037.6|741037.6|742046.1|741046.1|742016.2|741016.2|33
1629378730000|2021-08-19 13:12:10|742048.7|741048.7|742008.2|741008.2|742065.5|741065.5|742008.2|741008.2|30
1629378740000|2021-08-19 13:12:20|742030.8|741030.8|742010.4|741010.4|742030.8|741030.8|741988.2|740988.2|34
1629378750000|2021-08-19 13:12:30|742012.1|741012.1|741983.3|740983.3|742021.3|741021.3|741981.9|740981.9|30
1629378760000|2021-08-19 13:12:40|741999.8|740999.8|741996.7|740996.7|742012.6|741012.6|741985|740985|24
1629378770000|2021-08-19 13:12:50|741997.9|740997.9|742020.1|741020.1|742049.9|741049.9|741997.9|740997.9|33
1629378780000|2021-08-19 13:13:00|742020.4|741020.4|742035.6|741035.6|742045.4|741045.4|742017.9|741017.9|35
1629378790000|2021-08-19 13:13:10|742027.4|741027.4|742034.9|741034.9|742045.1|741045.1|742022.9|741022.9|32
1629378800000|2021-08-19 13:13:20|742034.6|741034.6|742045.9|741045.9|742051.9|741051.9|742031.9|741031.9|28
1629378810000|2021-08-19 13:13:30|742035|741035|742095.2|741095.2|742103|741103|742027|741027|34
1629378820000|2021-08-19 13:13:40|742099.8|741099.8|742098.3|741098.3|742101.5|741101.5|742079.9|741079.9|30
1629378830000|2021-08-19 13:13:50|742086.4|741086.4|742099.8|741099.8|742114.5|741114.5|742064.4|741064.4|31
1629378840000|2021-08-19 13:14:00|742096.1|741096.1|742097.3|741097.3|742112.7|741112.7|742095.1|741095.1|16
1629378850000|2021-08-19 13:14:10|742097.4|741097.4|742130.3|741130.3|742133.2|741133.2|742094.7|741094.7|22
1629378860000|2021-08-19 13:14:20|742128|741128|742144.7|741144.7|742148.3|741148.3|742126.9|741126.9|28
1629378870000|2021-08-19 13:14:30|742125.9|741125.9|742127.7|741127.7|742145.7|741145.7|742125.4|741125.4|26
1629378880000|2021-08-19 13:14:40|742138.5|741138.5|742152.1|741152.1|742161.3|741161.3|742137.6|741137.6|26
1629378890000|2021-08-19 13:14:50|742153.6|741153.6|742101|741101|742161.1|741161.1|742101|741101|33
1629378900000|2021-08-19 13:15:00|742098.1|741098.1|742126.9|741126.9|742163.5|741163.5|742098.1|741098.1|37
1629378910000|2021-08-19 13:15:10|742129.2|741129.2|742152.7|741152.7|742153.4|741153.4|742116.2|741116.2|27
1629378920000|2021-08-19 13:15:20|742140.9|741140.9|742177.9|741177.9|742177.9|741177.9|742123.1|741123.1|31
1629378930000|2021-08-19 13:15:30|742164.9|741164.9|742153.5|741153.5|742170|741170|742130.3|741130.3|33
1629378940000|2021-08-19 13:15:40|742152|741152|742155.7|741155.7|742155.7|741155.7|742130.9|741130.9|31
1629378950000|2021-08-19 13:15:50|742139.5|741139.5|742178|741178|742193.3|741193.3|742139.5|741139.5|36
1629378960000|2021-08-19 13:16:00|742171.6|741171.6|742169.6|741169.6|742195.7|741195.7|742148.9|741148.9|33
1629378970000|2021-08-19 13:16:10|742168.6|741168.6|742144.5|741144.5|742170.3|741170.3|742144|741144|31
1629378980000|2021-08-19 13:16:20|742157.1|741157.1|742179.9|741179.9|742187.9|741187.9|742142|741142|29
1629378990000|2021-08-19 13:16:30|742176.5|741176.5|742163|741163|742182.6|741182.6|742153.7|741153.7|29
1629379000000|2021-08-19 13:16:40|742164|741164|742185.2|741185.2|742196.4|741196.4|742157.3|741157.3|30
1629379010000|2021-08-19 13:16:50|742180.8|741180.8|742202.3|741202.3|742213.9|741213.9|742180.8|741180.8|31
1629379020000|2021-08-19 13:17:00|742193.5|741193.5|742256.9|741256.9|742278.1|741278.1|742193.5|741193.5|33
1629379030000|2021-08-19 13:17:10|742262.8|741262.8|742247.2|741247.2|742268.9|741268.9|742222|741222|33
1629379040000|2021-08-19 13:17:20|742255.9|741255.9|742263.6|741263.6|742274.9|741274.9|742238.5|741238.5|36
1629379050000|2021-08-19 13:17:30|742277.9|741277.9|742269.3|741269.3|742293.9|741293.9|742231.6|741231.6|36
1629379060000|2021-08-19 13:17:40|742258.3|741258.3|742244.5|741244.5|742283.6|741283.6|742244.5|741244.5|23
1629379070000|2021-08-19 13:17:50|742243.2|741243.2|742285.4|741285.4|742288|741288|742243.2|741243.2|31
1629379080000|2021-08-19 13:18:00|742280.5|741280.5|742289.9|741289.9|742290.5|741290.5|742272.4|741272.4|32
1629379090000|2021-08-19 13:18:10|742290.6|741290.6|742317.3|741317.3|742317.3|741317.3|742285.2|741285.2|37
1629379100000|2021-08-19 13:18:20|742299.1|741299.1|742343.2|741343.2|742343.2|741343.2|742299.1|741299.1|29
1629379110000|2021-08-19 13:18:30|742344|741344|742362.8|741362.8|742368.4|741368.4|742324|741324|35
1629379120000|2021-08-19 13:18:40|742364.3|741364.3|742419.1|741419.1|742436|741436|742358.5|741358.5|36
1629379130000|2021-08-19 13:18:50|742421.2|741421.2|742361.6|741361.6|742424.9|741424.9|742345.6|741345.6|37
1629379140000|2021-08-19 13:19:00|742350.6|741350.6|742338.6|741338.6|742363.4|741363.4|742337.1|741337.1|35
1629379150000|2021-08-19 13:19:10|742335.3|741335.3|742325.1|741325.1|742352.2|741352.2|742315.4|741315.4|35
1629379160000|2021-08-19 13:19:20|742332|741332|742341|741341|742361.8|741361.8|742319.1|741319.1|37
1629379170000|2021-08-19 13:19:30|742353.8|741353.8|742349.8|741349.8|742366.6|741366.6|742339.4|741339.4|36
1629379180000|2021-08-19 13:19:40|742349.2|741349.2|742341.2|741341.2|742358.7|741358.7|742317.9|741317.9|33
1629379190000|2021-08-19 13:19:50|742347.9|741347.9|742320|741320|742351.8|741351.8|742316|741316|38
1629379200000|2021-08-19 13:20:00|742337.9|741337.9|742383.7|741383.7|742412.5|741412.5|742333|741333|39
1629379210000|2021-08-19 13:20:10|742385.1|741385.1|742388.7|741388.7|742421.8|741421.8|742385.1|741385.1|32
1629379220000|2021-08-19 13:20:20|742385.9|741385.9|742481.4|741481.4|742504.5|741504.5|742385.9|741385.9|32
1629379230000|2021-08-19 13:20:30|742471.8|741471.8|742471.2|741471.2|742500.6|741500.6|742452.6|741452.6|36
1629379240000|2021-08-19 13:20:40|742477.8|741477.8|742466.7|741466.7|742483.4|741483.4|742450.7|741450.7|33
1629379250000|2021-08-19 13:20:50|742435.8|741435.8|742490.3|741490.3|742497.9|741497.9|742412.8|741412.8|32
1629379260000|2021-08-19 13:21:00|742488.6|741488.6|742492.5|741492.5|742495.1|741495.1|742488.5|741488.5|24
1629379270000|2021-08-19 13:21:10|742493.5|741493.5|742480.2|741480.2|742497.4|741497.4|742480.2|741480.2|25
1629379280000|2021-08-19 13:21:20|742475|741475|742478.3|741478.3|742491.4|741491.4|742474.1|741474.1|31
1629379290000|2021-08-19 13:21:30|742479.5|741479.5|742519.1|741519.1|742526|741526|742479.5|741479.5|32
1629379300000|2021-08-19 13:21:40|742519.9|741519.9|742582.3|741582.3|742582.3|741582.3|742519.5|741519.5|32
1629379310000|2021-08-19 13:21:50|742581.1|741581.1|742603.6|741603.6|742605.6|741605.6|742579.8|741579.8|33
1629379320000|2021-08-19 13:22:00|742603.2|741603.2|742594|741594|742603.2|741603.2|742592.3|741592.3|23
1629379330000|2021-08-19 13:22:10|742595.6|741595.6|742583.4|741583.4|742605.9|741605.9|742570.5|741570.5|34
1629379340000|2021-08-19 13:22:20|742586.2|741586.2|742657.6|741657.6|742657.6|741657.6|742576.2|741576.2|25
1629379350000|2021-08-19 13:22:30|742654.9|741654.9|742777.7|741777.7|742787.7|741787.7|742648.4|741648.4|38
1629379360000|2021-08-19 13:22:40|742772.4|741772.4|742780|741780|742793.6|741793.6|742761.6|741761.6|30
1629379370000|2021-08-19 13:22:50|742772.9|741772.9|742754.2|741754.2|742777.4|741777.4|742738.5|741738.5|37
1629379380000|2021-08-19 13:23:00|742755.1|741755.1|742748.8|741748.8|742759.1|741759.1|742731.6|741731.6|36
1629379390000|2021-08-19 13:23:10|742759.9|741759.9|742742.1|741742.1|742759.9|741759.9|742712.3|741712.3|38
1629379400000|2021-08-19 13:23:20|742740.3|741740.3|742751.6|741751.6|743253.6|741766.5|742733.2|741245.8|34
1629379410000|2021-08-19 13:23:30|742767.8|741767.8|742648.1|741648.1|742780.3|741780.3|742645.8|741645.8|38
1629379420000|2021-08-19 13:23:40|742650.6|741650.6|742723.9|741723.9|743210.6|741733.2|742650.6|741210.6|31
1629379430000|2021-08-19 13:23:50|742721.7|741721.7|742709.2|741709.2|743194.6|741734.6|742690.3|741194.6|34
1629379440000|2021-08-19 13:24:00|742698.7|741698.7|742725.4|741725.4|742735.4|741735.4|742685.7|741685.7|32
1629379450000|2021-08-19 13:24:10|742726.7|741726.7|742715.9|741715.9|742736.5|741736.5|742703.2|741703.2|32
1629379460000|2021-08-19 13:24:20|742723.8|741723.8|742720.6|741720.6|742729.9|741729.9|742714.1|741714.1|30
1629379470000|2021-08-19 13:24:30|742724.6|741724.6|742728.3|741728.3|742732.4|741732.4|742721|741721|29
1629379480000|2021-08-19 13:24:40|742729|741729|742728|741728|742730.7|741730.7|742717.4|741717.4|34
1629379490000|2021-08-19 13:24:50|742730.2|741730.2|742786|741786|742786|741786|742729|741729|34
1629379500000|2021-08-19 13:25:00|742789.7|741789.7|742821.5|741821.5|742842.3|741842.3|742789.7|741789.7|38
1629379510000|2021-08-19 13:25:10|742822.6|741822.6|742809.5|741809.5|742833.7|741833.7|742765.3|741765.3|34
1629379520000|2021-08-19 13:25:20|742807.7|741807.7|742813.5|741813.5|742817.2|741817.2|742794.1|741794.1|36
1629379530000|2021-08-19 13:25:30|742811.3|741811.3|743097.9|742097.9|743615.9|742110.8|742806.3|741594.9|39
1629379540000|2021-08-19 13:25:40|743092.6|742092.6|743461.2|741461.2|743601.1|742111.4|742955.6|741461.2|39
1629379550000|2021-08-19 13:25:50|743465|741465|743065.1|742065.1|743466|742085.4|742954|741465|38
1629379560000|2021-08-19 13:26:00|743064.9|742064.9|743045.3|742045.3|743071.3|742071.3|743044.9|742044.9|32
1629379570000|2021-08-19 13:26:10|743009.4|742009.4|742977.6|741977.6|743009.4|742009.4|742970.8|741970.8|27
1629379580000|2021-08-19 13:26:20|742971.3|741971.3|742950.5|741950.5|742980.9|741980.9|742945.2|741945.2|34
1629379590000|2021-08-19 13:26:30|742949.6|741949.6|742969.5|741969.5|742977.5|741977.5|742949.6|741949.6|31
1629379600000|2021-08-19 13:26:40|742963.2|741963.2|742942.7|741942.7|742971.4|741971.4|742931.2|741931.2|33
1629379610000|2021-08-19 13:26:50|742940.6|741940.6|743028.3|742028.3|743028.3|742028.3|742922.8|741922.8|31
1629379620000|2021-08-19 13:27:00|743030|742030|743034.2|742034.2|743047.3|742047.3|743025|742025|23
1629379630000|2021-08-19 13:27:10|743036.6|742036.6|743093|742093|743093|742093|743032.2|742032.2|29
1629379640000|2021-08-19 13:27:20|743092.2|742092.2|743103|742103|743605.5|742103.9|743057.9|741604.8|33
1629379650000|2021-08-19 13:27:30|743099.3|742099.3|743193.9|742193.9|743202.7|742202.7|743099.3|742099.3|37
1629379660000|2021-08-19 13:27:40|743188.2|742188.2|743373.8|742373.8|743373.8|742373.8|743177.3|742177.3|35
1629379670000|2021-08-19 13:27:50|743374.6|742374.6|743330.2|742330.2|743873.6|742409.7|743322.9|741856.3|38
1629379680000|2021-08-19 13:28:00|743336.2|742336.2|743326.7|742326.7|743841.1|742346.3|743305.7|741841.1|30
1629379690000|2021-08-19 13:28:10|743328.9|742328.9|743421.5|742421.5|743871.2|742438.5|743312.7|741851.4|34
1629379700000|2021-08-19 13:28:20|743424.2|742424.2|743384.8|742384.8|743455.7|742455.7|743359.2|742359.2|32
1629379710000|2021-08-19 13:28:30|743382.7|742382.7|743875.4|741875.4|743877|742397.8|743358.4|741861.5|39
1629379720000|2021-08-19 13:28:40|743884.8|741884.8|743370.4|742370.4|743884.8|742382.2|743332.9|741865|33
1629379730000|2021-08-19 13:28:50|743375.4|742375.4|743437|742437|743460.4|742460.4|743367|742367|32
1629379740000|2021-08-19 13:29:00|743450.2|742450.2|743442.3|742442.3|743479.1|742479.1|743437.2|742437.2|32
1629379750000|2021-08-19 13:29:10|743430.7|742430.7|743409.7|742409.7|743442.2|742442.2|743401.6|742401.6|38
1629379760000|2021-08-19 13:29:20|743424.3|742424.3|743441.1|742441.1|743475.9|742475.9|743400.9|742400.9|34
1629379770000|2021-08-19 13:29:30|743441.9|742441.9|743429.4|742429.4|743456.6|742456.6|743429.4|742429.4|32
1629379780000|2021-08-19 13:29:40|743447.2|742447.2|743437|742437|743451.5|742451.5|743433.4|742433.4|22
1629379790000|2021-08-19 13:29:50|743453.7|742453.7|743437.1|742437.1|743454.9|742454.9|743435.2|742435.2|24
1629379800000|2021-08-19 13:30:00|743440.5|742440.5|743404.3|742404.3|743493.4|742493.4|743404.1|742404.1|26
1629379810000|2021-08-19 13:30:10|743433.1|742433.1|743421.8|742421.8|743435.8|742435.8|743384.1|742384.1|29
1629379820000|2021-08-19 13:30:20|743415|742415|743272.3|742272.3|743416.8|742416.8|743272.3|742272.3|28
1629379830000|2021-08-19 13:30:30|743269.3|742269.3|743411.8|742411.8|743418.6|742418.6|743241.6|742241.6|29
1629379840000|2021-08-19 13:30:40|743416.6|742416.6|743351.1|742351.1|743886.8|742416.6|743351.1|741886.8|27
1629379850000|2021-08-19 13:30:50|743343.3|742343.3|743311.5|742311.5|743374.6|742374.6|743308|742308|29
1629379860000|2021-08-19 13:31:00|743308.6|742308.6|743106.9|742106.9|743744.5|742308.6|743067.8|741561.7|29
1629379870000|2021-08-19 13:31:10|743079.4|742079.4|743082.2|742082.2|743535.4|742098.8|743044.7|741535.4|28
1629379880000|2021-08-19 13:31:20|743080.1|742080.1|743074.6|742074.6|743134.8|742134.8|743070.1|742070.1|28
1629379890000|2021-08-19 13:31:30|743069.7|742069.7|743342.4|741342.4|743354.4|742074.8|743048.8|741231.7|28
1629379900000|2021-08-19 13:31:40|743338.1|741338.1|742825.7|741825.7|743351.9|741832.8|742798.5|741298.3|28
1629379910000|2021-08-19 13:31:50|742824.9|741824.9|742843.9|741843.9|743335.5|741848.8|742824.9|741335.5|28
1629379920000|2021-08-19 13:32:00|742840.5|741840.5|742769.6|741769.6|743323.2|741846|742768.2|741323.2|29
1629379930000|2021-08-19 13:32:10|742768.5|741768.5|742769.7|741769.7|742785.2|741785.2|742749.6|741749.6|28
1629379940000|2021-08-19 13:32:20|742761.7|741761.7|742861.6|741861.6|742861.6|741861.6|742757.6|741757.6|28
1629379950000|2021-08-19 13:32:30|742857.4|741857.4|742866.5|741866.5|742879.4|741879.4|742857.4|741857.4|24
1629379960000|2021-08-19 13:32:40|742867.9|741867.9|742879.7|741879.7|742938|741938|742855.1|741855.1|26
1629379970000|2021-08-19 13:32:50|742871.4|741871.4|742883|741883|742895.8|741895.8|742870.9|741870.9|26
1629379980000|2021-08-19 13:33:00|742885.1|741885.1|742889.7|741889.7|742938.1|741938.1|742880.6|741880.6|29
1629379990000|2021-08-19 13:33:10|742884.1|741884.1|742872.3|741872.3|742889.7|741889.7|742869.8|741869.8|27
1629380000000|2021-08-19 13:33:20|742869.9|741869.9|742864.7|741864.7|742891|741891|742864.7|741864.7|25
1629380010000|2021-08-19 13:33:30|742876.1|741876.1|742868.4|741868.4|742876.1|741876.1|742841.3|741841.3|25
1629380020000|2021-08-19 13:33:40|742868|741868|742860.4|741860.4|742877.3|741877.3|742860.4|741860.4|23
1629380030000|2021-08-19 13:33:50|742861.7|741861.7|742886.5|741886.5|742886.5|741886.5|742843.7|741843.7|21
1629380040000|2021-08-19 13:34:00|742872|741872|742799.1|741799.1|742894.1|741894.1|742799.1|741799.1|26
1629380050000|2021-08-19 13:34:10|742800.6|741800.6|742689.6|741689.6|742800.6|741800.6|742661.7|741661.7|29
1629380060000|2021-08-19 13:34:20|742708.1|741708.1|742730.1|741730.1|742734.3|741734.3|742696.2|741696.2|28
1629380070000|2021-08-19 13:34:30|742711.8|741711.8|742794.3|741794.3|742799|741799|742709.9|741709.9|29
1629380080000|2021-08-19 13:34:40|742798.1|741798.1|742845.6|741845.6|742845.6|741845.6|742792.9|741792.9|26
1629380090000|2021-08-19 13:34:50|742814.5|741814.5|742864.6|741864.6|742874.9|741874.9|742814.5|741814.5|29
1629380100000|2021-08-19 13:35:00|742872|741872|742891.5|741891.5|742935.3|741935.3|742865.3|741865.3|34
1629380110000|2021-08-19 13:35:10|742888.5|741888.5|742865.6|741865.6|742929.9|741929.9|742858|741858|38
1629380120000|2021-08-19 13:35:20|742863.6|741863.6|742829.4|741829.4|742892.2|741892.2|742786.7|741786.7|39
1629380130000|2021-08-19 13:35:30|742828.4|741828.4|742837.6|741837.6|743330.8|741871.6|742807.9|741330.8|39
1629380140000|2021-08-19 13:35:40|742860.6|741860.6|742790.5|741790.5|742871.9|741871.9|742790.5|741790.5|38
1629380150000|2021-08-19 13:35:50|742791.1|741791.1|742540.5|741540.5|742791.1|741791.1|742533.5|741533.5|34
1629380160000|2021-08-19 13:36:00|742538.3|741538.3|742912.2|740912.2|743090.9|741588.9|742426.7|740906.3|36
1629380170000|2021-08-19 13:36:10|742911.6|740911.6|742541|741541|742981.6|741544.6|742468.6|740911.6|39
1629380180000|2021-08-19 13:36:20|742457|741457|742348.2|741348.2|742966.4|741464.6|742348.2|740814.4|38
1629380190000|2021-08-19 13:36:30|742332.6|741332.6|742419.8|741419.8|742982.1|741481.6|742325.8|740855.7|39
1629380200000|2021-08-19 13:36:40|742962.4|740962.4|742982.6|740982.6|743014.7|741520.6|742486.6|740962.4|39
1629380210000|2021-08-19 13:36:50|742980.6|740980.6|742474.4|741474.4|742994.6|741496|742453.1|740960.5|39
1629380220000|2021-08-19 13:37:00|742474.3|741474.3|742442.7|741442.7|742988.6|741475|742438.3|740951.7|40
1629380230000|2021-08-19 13:37:10|742444.1|741444.1|742980.8|740980.8|742980.8|741489.2|742441.2|740980.8|39
1629380240000|2021-08-19 13:37:20|742465.1|741465.1|742390.7|741390.7|742869.2|741469|742360.1|740869.2|38
1629380250000|2021-08-19 13:37:30|742385.1|741385.1|742407.4|741407.4|742427.5|741427.5|742385.1|741385.1|38
1629380260000|2021-08-19 13:37:40|742411.2|741411.2|742453|741453|742949.1|741460.5|742398|740908.4|37
1629380270000|2021-08-19 13:37:50|742450.9|741450.9|742681.6|741681.6|743237.5|741721.5|742450.9|741137.8|40
1629380280000|2021-08-19 13:38:00|742675.7|741675.7|742517.8|741517.8|743165.1|741678.6|742507.3|741018.3|40
1629380290000|2021-08-19 13:38:10|742516.6|741516.6|742350.2|741350.2|742958.5|741516.6|742340|740871.4|39
1629380300000|2021-08-19 13:38:20|742348.4|741348.4|743055.1|741055.1|743055.1|741560.1|742348.4|740928.5|37
1629380310000|2021-08-19 13:38:30|742566.1|741566.1|742654.5|741654.5|743134.4|741657|742550.8|741055.6|38
1629380320000|2021-08-19 13:38:40|742656.1|741656.1|743260.1|741260.1|743260.1|741762.2|742653.8|741161.1|38
1629380330000|2021-08-19 13:38:50|743261.2|741261.2|742780.5|741780.5|743322.4|741844.1|742774.3|741259.7|37
1629380340000|2021-08-19 13:39:00|742776.6|741776.6|742840.6|741840.6|743352.8|741855.4|742767.3|741280.5|37
1629380350000|2021-08-19 13:39:10|742840.2|741840.2|742563|741563|743227.2|741849.5|742556|741215.5|39
1629380360000|2021-08-19 13:39:20|742556|741556|742625.7|741625.7|743142.2|741638.6|742556|741031.2|40
1629380370000|2021-08-19 13:39:30|743117|741117|742594|741594|743142.2|741679.6|742594|741078.3|36
1629380380000|2021-08-19 13:39:40|742597.2|741597.2|743039.8|741039.8|743090.4|741597.2|742536.2|741036.9|38
1629380390000|2021-08-19 13:39:50|743054.4|741054.4|742371.9|741371.9|743056.9|741530.9|742371.9|741043.9|37
1629380400000|2021-08-19 13:40:00|742393.7|741393.7|742424.3|741424.3|742912.8|741442.8|742370.4|740908.5|36
1629380410000|2021-08-19 13:40:10|742926.5|740926.5|742529.8|741529.8|743011.5|741529.8|742409.4|740926.5|37
1629380420000|2021-08-19 13:40:20|742528.2|741528.2|742644.2|741644.2|743068.8|741662.6|742527.3|741055.8|40
1629380430000|2021-08-19 13:40:30|742639|741639|743147.7|741147.7|743150.9|741651.2|742614|741122.6|39
1629380440000|2021-08-19 13:40:40|743146.7|741146.7|742695.8|741695.8|743220.8|741727.8|742647.5|741146.7|40
1629380450000|2021-08-19 13:40:50|742697.7|741697.7|742727.4|741727.4|743191.8|741739.2|742685.3|741191.8|37
1629380460000|2021-08-19 13:41:00|742723.5|741723.5|742820.7|741820.7|743302.2|741820.7|742723.5|741292.6|39
1629380470000|2021-08-19 13:41:10|742827.6|741827.6|742854.5|741854.5|742898|741898|742815.1|741815.1|40
1629380480000|2021-08-19 13:41:20|742846.4|741846.4|742715.5|741715.5|743241.6|741849.9|742680.1|741193.9|40
1629380490000|2021-08-19 13:41:30|742727|741727|742649.1|741649.1|743225.1|741747.4|742632.4|741190.7|39
1629380500000|2021-08-19 13:41:40|742643.7|741643.7|742736.3|741736.3|742745.1|741745.1|742636.6|741636.6|36
1629380510000|2021-08-19 13:41:50|742736|741736|742719.7|741719.7|742738.8|741738.8|742713.7|741713.7|36
1629380520000|2021-08-19 13:42:00|742742.5|741742.5|742733.4|741733.4|742742.5|741742.5|742716|741716|32
1629380530000|2021-08-19 13:42:10|742734.9|741734.9|742644.3|741644.3|742734.9|741734.9|742644.3|741644.3|34
1629380540000|2021-08-19 13:42:20|742645.3|741645.3|742617.6|741617.6|743102.3|741648.8|742609.3|741102.3|37
1629380550000|2021-08-19 13:42:30|742629.2|741629.2|742696.3|741696.3|743132.7|741706.3|742617.7|741129.2|37
1629380560000|2021-08-19 13:42:40|742706.2|741706.2|742652.5|741652.5|742706.2|741706.2|742627.6|741627.6|36
1629380570000|2021-08-19 13:42:50|742654.4|741654.4|742554.1|741554.1|742667.7|741667.7|742554.1|741554.1|37
1629380580000|2021-08-19 13:43:00|742556.6|741556.6|742524.4|741524.4|742610.7|741610.7|742514|741514|36
1629380590000|2021-08-19 13:43:10|742523.3|741523.3|742533.5|741533.5|742544.1|741544.1|742508.6|741508.6|37
1629380600000|2021-08-19 13:43:20|742540.9|741540.9|742541.3|741541.3|742548.4|741548.4|742524.4|741524.4|36
1629380610000|2021-08-19 13:43:30|742545|741545|742648.3|741648.3|742658.1|741658.1|742542.8|741542.8|38
1629380620000|2021-08-19 13:43:40|742646|741646|742683.9|741683.9|742691.3|741691.3|742645.1|741645.1|39
1629380630000|2021-08-19 13:43:50|742684.2|741684.2|742695.3|741695.3|742717.2|741717.2|742659.8|741659.8|39
1629380640000|2021-08-19 13:44:00|742694|741694|742703.4|741703.4|742710.2|741710.2|742689.7|741689.7|35
1629380650000|2021-08-19 13:44:10|742702.3|741702.3|742710.9|741710.9|742744.3|741744.3|742702.3|741702.3|38
1629380660000|2021-08-19 13:44:20|742711.7|741711.7|743121.2|741121.2|743121.2|741711.7|742595.7|741112.5|39
1629380670000|2021-08-19 13:44:30|743122.7|741122.7|742631.9|741631.9|743136.9|741648.7|742629.5|741122.7|37
1629380680000|2021-08-19 13:44:40|742632.7|741632.7|742745.2|741745.2|742758.3|741758.3|742631.6|741631.6|38
1629380690000|2021-08-19 13:44:50|742741.6|741741.6|742632.6|741632.6|742746.6|741746.6|742632.6|741632.6|38
1629380700000|2021-08-19 13:45:00|742632.3|741632.3|742742.7|741742.7|742751.3|741751.3|742603.3|741603.3|39
1629380710000|2021-08-19 13:45:10|742749.8|741749.8|742705.9|741705.9|742809|741809|742702.7|741702.7|40
1629380720000|2021-08-19 13:45:20|742711.7|741711.7|742730|741730|742730|741730|742663.4|741663.4|40
1629380730000|2021-08-19 13:45:30|742725.9|741725.9|742692.7|741692.7|742747.7|741747.7|742676.5|741676.5|38
1629380740000|2021-08-19 13:45:40|742686.8|741686.8|742671.8|741671.8|742708.4|741708.4|742671.8|741671.8|37
1629380750000|2021-08-19 13:45:50|742675.1|741675.1|742572|741572|742675.1|741675.1|742561|741561|38
1629380760000|2021-08-19 13:46:00|742570.1|741570.1|742349|741349|742570.1|741570.1|742342.1|741342.1|39
1629380770000|2021-08-19 13:46:10|742347.7|741347.7|742263.8|741263.8|742799|741361.8|742251.7|740753.1|40
1629380780000|2021-08-19 13:46:20|742264.7|741264.7|742715.9|740715.9|742715.9|741344.7|742218.2|740703|40
1629380790000|2021-08-19 13:46:30|742722.8|740722.8|742208.1|741208.1|742722.8|741259.6|742178.4|740711.8|38
1629380800000|2021-08-19 13:46:40|742207.5|741207.5|742224.4|741224.4|742707.7|741320.1|742172.9|740678.5|39
1629380810000|2021-08-19 13:46:50|742226.9|741226.9|742784.5|740784.5|742784.5|741291.9|742175.7|740784.5|40
1629380820000|2021-08-19 13:47:00|742281.5|741281.5|742231.8|741231.8|742784.8|741295|742177.4|740696.3|40
1629380830000|2021-08-19 13:47:10|742222.4|741222.4|742788.8|740788.8|742797.5|741296.2|742197.5|740702.1|40
1629380840000|2021-08-19 13:47:20|742787.7|740787.7|742342.2|741342.2|742795.9|741362.9|742333.6|740787.7|38
1629380850000|2021-08-19 13:47:30|742340.9|741340.9|742378.5|741378.5|742890.9|741387.7|742340.4|740851.2|39
1629380860000|2021-08-19 13:47:40|742372.2|741372.2|742399.5|741399.5|742897.4|741399.5|742353.3|740858.1|38
1629380870000|2021-08-19 13:47:50|742379.6|741379.6|742423.8|741423.8|742937.7|741429.9|742369.1|740925.9|38
1629380880000|2021-08-19 13:48:00|742418.7|741418.7|742402.9|741402.9|742418.7|741418.7|742390.5|741390.5|39
1629380890000|2021-08-19 13:48:10|742403|741403|742397.9|741397.9|742409.5|741409.5|742387.5|741387.5|34
1629380900000|2021-08-19 13:48:20|742393.4|741393.4|742416|741416|742421.3|741421.3|742367.9|741367.9|32
1629380910000|2021-08-19 13:48:30|742415|741415|742495.2|741495.2|742515|741515|742410.4|741410.4|34
1629380920000|2021-08-19 13:48:40|742497.2|741497.2|742500.2|741500.2|742510.9|741510.9|742485.7|741485.7|38
1629380930000|2021-08-19 13:48:50|742490.8|741490.8|742470.6|741470.6|742495.8|741495.8|742455.5|741455.5|36
1629380940000|2021-08-19 13:49:00|742469.5|741469.5|742596.3|741596.3|742630.5|741630.5|742453.8|741453.8|39
1629380950000|2021-08-19 13:49:10|742595.9|741595.9|742644.4|741644.4|742644.4|741644.4|742569|741569|39
1629380960000|2021-08-19 13:49:20|742643.8|741643.8|742644.3|741644.3|742681.7|741681.7|742621|741621|40
1629380970000|2021-08-19 13:49:30|742639.9|741639.9|742637.1|741637.1|742681.9|741681.9|742637.1|741637.1|37
1629380980000|2021-08-19 13:49:40|742639.4|741639.4|742634.1|741634.1|742643.7|741643.7|742628.7|741628.7|33
1629380990000|2021-08-19 13:49:50|742633.5|741633.5|742682.3|741682.3|742682.3|741682.3|742633.5|741633.5|38
1629381000000|2021-08-19 13:50:00|742666.6|741666.6|742649.4|741649.4|742672.8|741672.8|742636.8|741636.8|39
1629381010000|2021-08-19 13:50:10|742647.7|741647.7|742739.3|741739.3|742745.5|741745.5|742644.4|741644.4|38
1629381020000|2021-08-19 13:50:20|742744.2|741744.2|742719.6|741719.6|742747|741747|742703.9|741703.9|36
1629381030000|2021-08-19 13:50:30|742718|741718|742554.1|741554.1|743118.1|741718.4|742548.4|741113|37
1629381040000|2021-08-19 13:50:40|742553.1|741553.1|742569.1|741569.1|742574.7|741574.7|742505.5|741505.5|35
1629381050000|2021-08-19 13:50:50|742566.8|741566.8|742546.9|741546.9|742592.5|741592.5|742541.9|741541.9|38
1629381060000|2021-08-19 13:51:00|742495.9|741495.9|742563.4|741563.4|742609.1|741609.1|742445.5|741445.5|38
1629381070000|2021-08-19 13:51:10|742570.1|741570.1|743130.5|741130.5|743130.5|741633.2|742532.6|741130.5|40
1629381080000|2021-08-19 13:51:20|742631.6|741631.6|742637.7|741637.7|743170.2|741680.4|742615.9|741109.4|38
1629381090000|2021-08-19 13:51:30|742636.6|741636.6|742693.5|741693.5|742709.8|741709.8|742636.6|741636.6|36
1629381100000|2021-08-19 13:51:40|742696.7|741696.7|743096.6|741096.6|743096.6|741700.9|742643.4|741096.6|23
1629381110000|2021-08-19 13:51:50|742577.6|741577.6|742566|741566|742604|741604|742561|741561|38
1629381120000|2021-08-19 13:52:00|742557.7|741557.7|742692.1|741692.1|743193.2|741708.3|742540.9|741173.5|37
1629381130000|2021-08-19 13:52:10|742696.4|741696.4|742733.7|741733.7|742773.9|741773.9|742696.4|741696.4|39
1629381140000|2021-08-19 13:52:20|742730.7|741730.7|742734.6|741734.6|742750.1|741750.1|742723.1|741723.1|38
1629381150000|2021-08-19 13:52:30|742741.8|741741.8|742747.2|741747.2|742826.5|741826.5|742732.8|741732.8|39
1629381160000|2021-08-19 13:52:40|742745|741745|742750.7|741750.7|742760.8|741760.8|742739.5|741739.5|40
1629381170000|2021-08-19 13:52:50|742758.4|741758.4|742757.3|741757.3|742758.4|741758.4|742732.6|741732.6|39
1629381180000|2021-08-19 13:53:00|742775.7|741775.7|742625.3|741625.3|742782.9|741782.9|742625.3|741625.3|37
1629381190000|2021-08-19 13:53:10|742591.8|741591.8|742598.8|741598.8|742603.1|741603.1|742509.9|741509.9|38
1629381200000|2021-08-19 13:53:20|742597.5|741597.5|742682.7|741682.7|742682.7|741682.7|742597.5|741597.5|37
1629381210000|2021-08-19 13:53:30|742680.3|741680.3|742724.9|741724.9|743155.1|741732.3|742635.9|741151|39
1629381220000|2021-08-19 13:53:40|742735.8|741735.8|742781.4|741781.4|742785.2|741785.2|742721.2|741721.2|38
1629381230000|2021-08-19 13:53:50|742779.2|741779.2|742678|741678|743210.6|741779.2|742677.2|741208.5|35
1629381240000|2021-08-19 13:54:00|742678.3|741678.3|742591.9|741591.9|742678.3|741678.3|742565.6|741565.6|39
1629381250000|2021-08-19 13:54:10|742601.5|741601.5|742572.6|741572.6|742621.6|741621.6|742567.2|741567.2|39
1629381260000|2021-08-19 13:54:20|742570.7|741570.7|742578.9|741578.9|742585.6|741585.6|742570.5|741570.5|32
1629381270000|2021-08-19 13:54:30|742576.8|741576.8|742445.2|741445.2|742578.1|741578.1|742445.2|741445.2|39
1629381280000|2021-08-19 13:54:40|742446|741446|742449.6|741449.6|742457.3|741457.3|742434.6|741434.6|38
1629381290000|2021-08-19 13:54:50|742460.3|741460.3|742344.4|741344.4|742475.1|741475.1|742344.4|741344.4|37
1629381300000|2021-08-19 13:55:00|742836.9|740836.9|742370.5|741370.5|742846.9|741370.5|742325.1|740836.9|39
1629381310000|2021-08-19 13:55:10|742374.6|741374.6|742505.1|741505.1|743037.5|741547.2|742374.6|740954.6|38
1629381320000|2021-08-19 13:55:20|742503|741503|742572.7|741572.7|743111.8|741605.2|742503|741044.6|38
1629381330000|2021-08-19 13:55:30|742574.7|741574.7|743049.8|741049.8|743075.5|741574.7|742571|741041.8|35
1629381340000|2021-08-19 13:55:40|743048.5|741048.5|743073.2|741073.2|743083|741583.4|742545.2|741037.7|38
1629381350000|2021-08-19 13:55:50|743072.3|741072.3|742553.7|741553.7|743090|741574.3|742522|740996|39
1629381360000|2021-08-19 13:56:00|742554.6|741554.6|742644.1|741644.1|742644.2|741644.2|742553.1|741553.1|36
1629381370000|2021-08-19 13:56:10|742656.8|741656.8|742667.5|741667.5|742667.5|741667.5|742643.7|741643.7|30
1629381380000|2021-08-19 13:56:20|742667|741667|742658.4|741658.4|742690.2|741690.2|742643.4|741643.4|38
1629381390000|2021-08-19 13:56:30|742662.6|741662.6|742652.6|741652.6|742674.9|741674.9|742645.3|741645.3|31
1629381400000|2021-08-19 13:56:40|742663.8|741663.8|742643.6|741643.6|742663.8|741663.8|742573.3|741573.3|33
1629381410000|2021-08-19 13:56:50|742619.8|741619.8|742606.1|741606.1|742675.4|741675.4|742606.1|741606.1|40
1629381420000|2021-08-19 13:57:00|742598.9|741598.9|742505.5|741505.5|743121.7|741639.4|742497.4|741111.9|40
1629381430000|2021-08-19 13:57:10|742517.2|741517.2|742537.9|741537.9|742557.8|741557.8|742502.9|741502.9|37
1629381440000|2021-08-19 13:57:20|742548.2|741548.2|742568.6|741568.6|742568.6|741568.6|742529.2|741529.2|38
1629381450000|2021-08-19 13:57:30|742571.3|741571.3|742575.1|741575.1|742600.3|741600.3|742565.6|741565.6|38
1629381460000|2021-08-19 13:57:40|742569.3|741569.3|742607.1|741607.1|742607.1|741607.1|742552.6|741552.6|40
1629381470000|2021-08-19 13:57:50|742618.4|741618.4|742566.8|741566.8|742618.4|741618.4|742530|741530|40
1629381480000|2021-08-19 13:58:00|742573.9|741573.9|742537.3|741537.3|743067.8|741582.2|742536|741067.8|38
1629381490000|2021-08-19 13:58:10|742548.7|741548.7|742491.7|741491.7|742548.7|741548.7|742473|741473|37
1629381500000|2021-08-19 13:58:20|742477.2|741477.2|742453.2|741453.2|742477.2|741477.2|742449.8|741449.8|36
1629381510000|2021-08-19 13:58:30|742441.8|741441.8|742479.2|741479.2|742483.6|741483.6|742432.6|741432.6|40
1629381520000|2021-08-19 13:58:40|742478.5|741478.5|742510.7|741510.7|742517.4|741517.4|742478.5|741478.5|37
1629381530000|2021-08-19 13:58:50|742510.1|741510.1|742512.3|741512.3|742521|741521|742503.9|741503.9|32
1629381540000|2021-08-19 13:59:00|742512.9|741512.9|742473.8|741473.8|742512.9|741512.9|742466.3|741466.3|38
1629381550000|2021-08-19 13:59:10|742475.6|741475.6|742506.3|741506.3|742508.9|741508.9|742471.6|741471.6|34
1629381560000|2021-08-19 13:59:20|742507.1|741507.1|742499.1|741499.1|742515.9|741515.9|742497.9|741497.9|35
1629381570000|2021-08-19 13:59:30|742498.5|741498.5|742495.6|741495.6|742502.8|741502.8|742483.2|741483.2|32
1629381580000|2021-08-19 13:59:40|742519.7|741519.7|742579.1|741579.1|742597.6|741597.6|742511|741511|36
1629381590000|2021-08-19 13:59:50|743069.9|741069.9|743078.9|741078.9|743102.5|741102.5|742992.4|740992.4|39
1629381600000|2021-08-19 14:00:00|743069.4|741069.4|742566.7|741566.7|743117|741622.6|742557.9|741058.9|40
1629381610000|2021-08-19 14:00:10|742564.1|741564.1|742575.6|741575.6|742583.9|741583.9|742562.3|741562.3|39
1629381620000|2021-08-19 14:00:20|742581.3|741581.3|742713.5|741713.5|742737.7|741737.7|742569.8|741569.8|40
1629381630000|2021-08-19 14:00:30|742721|741721|742820.4|741820.4|743322.8|741872.2|742712.7|741306|40
1629381640000|2021-08-19 14:00:40|742818.2|741818.2|743348.8|741348.8|743363.1|741875.2|742818.2|741333.2|40
1629381650000|2021-08-19 14:00:50|743366.9|741366.9|743249.1|741249.1|743366.9|741847.6|742736.1|741249.1|40
1629381660000|2021-08-19 14:01:00|743237.2|741237.2|743115.9|741115.9|743237.2|741669|742576.6|741108.2|40
1629381670000|2021-08-19 14:01:10|742619.5|741619.5|742630|741630|743155.7|741667.4|742617.1|741114.4|40
1629381680000|2021-08-19 14:01:20|742639.8|741639.8|743142.5|741142.5|743170.7|741671.8|742631.2|741142.5|39
1629381690000|2021-08-19 14:01:30|743155.9|741155.9|743062.9|741062.9|743155.9|741646.1|742601.3|741050.7|40
1629381700000|2021-08-19 14:01:40|743061.9|741061.9|742881|740881|743061.9|741425.2|742416.8|740877.7|38
1629381710000|2021-08-19 14:01:50|742383.8|741383.8|742395.8|741395.8|742908|741409.6|742381.6|740877.8|38
1629381720000|2021-08-19 14:02:00|742400.4|741400.4|742419.1|741419.1|742435.3|741435.3|742397.6|741397.6|38
1629381730000|2021-08-19 14:02:10|742420.2|741420.2|742931.4|740931.4|743000.7|741517|742415.8|740931.4|40
1629381740000|2021-08-19 14:02:20|742938.7|740938.7|742431.1|741431.1|742969.8|741481.1|742422.5|740915.1|38
1629381750000|2021-08-19 14:02:30|742429.8|741429.8|742452|741452|743052.4|741495.7|742426.8|740957.1|40
1629381760000|2021-08-19 14:02:40|742449.7|741449.7|742944.4|740944.4|742963.2|741452.1|742338.2|740865.9|39
1629381770000|2021-08-19 14:02:50|742946.7|740946.7|742384.7|741384.7|742952.2|741471.2|742374.3|740871.5|40
1629381780000|2021-08-19 14:03:00|742385.5|741385.5|742848.8|740848.8|742930.4|741424.2|742369.7|740848.8|40
1629381790000|2021-08-19 14:03:10|742337.7|741337.7|742371.7|741371.7|742849.7|741375.8|742324.9|740810|38
1629381800000|2021-08-19 14:03:20|742372.7|741372.7|742354.4|741354.4|742879.7|741416.9|742351.2|740861.8|40
1629381810000|2021-08-19 14:03:30|742369.3|741369.3|742419.6|741419.6|742429.8|741429.8|742369.3|741369.3|38
1629381820000|2021-08-19 14:03:40|742415.1|741415.1|742371.3|741371.3|742415.3|741415.3|742365.9|741365.9|39
1629381830000|2021-08-19 14:03:50|742370.2|741370.2|742392.4|741392.4|742406.2|741406.2|742368.4|741368.4|38
1629381840000|2021-08-19 14:04:00|742387.6|741387.6|742373.4|741373.4|742905.2|741445.5|742373.4|740870|37
1629381850000|2021-08-19 14:04:10|742360.4|741360.4|742384.5|741384.5|742411.6|741411.6|742350|741350|39
1629381860000|2021-08-19 14:04:20|742383.9|741383.9|742334|741334|742415.5|741415.5|742333.1|741333.1|38
1629381870000|2021-08-19 14:04:30|742339.8|741339.8|742243|741243|742776.8|741341.5|742238.5|740762.1|36
1629381880000|2021-08-19 14:04:40|742243.3|741243.3|742212.3|741212.3|742257.5|741257.5|742199.3|741199.3|35
1629381890000|2021-08-19 14:04:50|742222|741222|742223.2|741223.2|742764|741284.9|742194.8|740762.5|39
1629381900000|2021-08-19 14:05:00|742228.6|741228.6|742170.2|741170.2|742689.8|741245.2|742163.8|740689.8|39
1629381910000|2021-08-19 14:05:10|742162|741162|742168.5|741168.5|742204.6|741204.6|742153.9|741153.9|36
1629381920000|2021-08-19 14:05:20|742169|741169|742165.8|741165.8|742183.8|741183.8|742147.5|741147.5|38
1629381930000|2021-08-19 14:05:30|742169.2|741169.2|742141|741141|742659.1|741198.1|742078.1|740624.1|39
1629381940000|2021-08-19 14:05:40|742630.3|740630.3|742645|740645|742734.3|741252.4|742123.7|740622.9|40
1629381950000|2021-08-19 14:05:50|742153|741153|742575.1|740575.1|742631.3|741156.1|742032.6|740533.4|38
1629381960000|2021-08-19 14:06:00|742046.6|741046.6|742004.4|741004.4|742536.2|741071.6|741944|740466.2|38
1629381970000|2021-08-19 14:06:10|741993.5|740993.5|742540.4|740540.4|742543|741051.3|741967|740460.2|40
1629381980000|2021-08-19 14:06:20|742549.6|740549.6|742139.8|741139.8|742574.2|741140.1|742047|740513.9|37
1629381990000|2021-08-19 14:06:30|742604.9|740604.9|742052.7|741052.7|742621.9|741137.5|742051.4|740542.3|38
1629382000000|2021-08-19 14:06:40|742050.8|741050.8|742519.3|740519.3|742519.3|741069.5|741993.7|740500|39
1629382010000|2021-08-19 14:06:50|742033.5|741033.5|742104.1|741104.1|742612.5|741105.7|742019|740540.1|39
1629382020000|2021-08-19 14:07:00|742101.3|741101.3|742137.7|741137.7|742597.3|741146.8|742074.9|740597.3|39
1629382030000|2021-08-19 14:07:10|742139|741139|742195|741195|742301|741301|742120.5|741120.5|37
1629382040000|2021-08-19 14:07:20|742200.7|741200.7|742139|741139|742644.3|741201.4|742082.1|740644.1|37
1629382050000|2021-08-19 14:07:30|742144.7|741144.7|742206.3|741206.3|742209|741209|742131.4|741131.4|37
1629382060000|2021-08-19 14:07:40|742213.3|741213.3|742216|741216|742218.4|741218.4|742190.5|741190.5|34
1629382070000|2021-08-19 14:07:50|742217.5|741217.5|742193.1|741193.1|742217.5|741217.5|742190.5|741190.5|23
1629382080000|2021-08-19 14:08:00|742194.6|741194.6|742077.7|741077.7|742194.6|741194.6|742067.4|741067.4|35
1629382090000|2021-08-19 14:08:10|742072.9|741072.9|742161.2|741161.2|742590.7|741161.2|742072.9|740590.7|33
1629382100000|2021-08-19 14:08:20|742159.2|741159.2|742210.5|741210.5|742651.8|741213.2|742147.1|740651.8|33
1629382110000|2021-08-19 14:08:30|742215.3|741215.3|742287.5|741287.5|742298.5|741298.5|742211.6|741211.6|36
1629382120000|2021-08-19 14:08:40|742279.7|741279.7|742280.5|741280.5|742286|741286|742259.6|741259.6|31
1629382130000|2021-08-19 14:08:50|742270.8|741270.8|742243.6|741243.6|742324.2|741324.2|742242.6|741242.6|40
1629382140000|2021-08-19 14:09:00|742243.7|741243.7|742215.6|741215.6|742244.7|741244.7|742189.1|741189.1|40
1629382150000|2021-08-19 14:09:10|742239.8|741239.8|742379.3|741379.3|742416|741416|742239.6|741239.6|39
1629382160000|2021-08-19 14:09:20|742386.8|741386.8|742390.6|741390.6|742406.6|741406.6|742358.6|741358.6|39
1629382170000|2021-08-19 14:09:30|742381.7|741381.7|742343.9|741343.9|742394.2|741394.2|742340.7|741340.7|39
1629382180000|2021-08-19 14:09:40|742340.5|741340.5|742352.4|741352.4|742366.7|741366.7|742340.5|741340.5|37
1629382190000|2021-08-19 14:09:50|742350.7|741350.7|742350.9|741350.9|742362.7|741362.7|742349.5|741349.5|31
1629382200000|2021-08-19 14:10:00|742354.8|741354.8|742137.9|741137.9|742356.4|741356.4|742137.9|741137.9|40
1629382210000|2021-08-19 14:10:10|742148.8|741148.8|742055.1|741055.1|742160.4|741160.4|742051.5|741051.5|40
1629382220000|2021-08-19 14:10:20|742052.7|741052.7|742060|741060|742559.9|741077.1|742029.4|740553.1|35
1629382230000|2021-08-19 14:10:30|742044|741044|742153.9|741153.9|742549.4|741177.5|742042.8|740549.4|35
1629382240000|2021-08-19 14:10:40|742155.1|741155.1|742088|741088|742658.2|741161.7|742082.2|740637.4|37
1629382250000|2021-08-19 14:10:50|742087.7|741087.7|742141.1|741141.1|742650.5|741144.4|742073.9|740631|38
1629382260000|2021-08-19 14:11:00|742155.4|741155.4|742140|741140|742166.7|741166.7|742111|741111|39
1629382270000|2021-08-19 14:11:10|742141|741141|742033.9|741033.9|742640.2|741142.2|742030.4|740630.6|33
1629382280000|2021-08-19 14:11:20|742031.2|741031.2|742138|741138|742567.4|741138|742016.3|740552.2|36
1629382290000|2021-08-19 14:11:30|742174|741174|742290.6|741290.6|742752.8|741296.1|742174|740735.2|36
1629382300000|2021-08-19 14:11:40|742283.2|741283.2|742778|740778|742791.3|741295.8|742255.5|740763.2|32
1629382310000|2021-08-19 14:11:50|742257|741257|742318.3|741318.3|742337.8|741337.8|742257|741257|34
1629382320000|2021-08-19 14:12:00|742317.2|741317.2|742249.7|741249.7|742865.9|741367.5|742246.4|740865.9|40
1629382330000|2021-08-19 14:12:10|742270.8|741270.8|742322.4|741322.4|742324.8|741324.8|742221.5|741221.5|37
1629382340000|2021-08-19 14:12:20|742352.3|741352.3|742312|741312|742877.3|741387.8|742312|740824.5|34
1629382350000|2021-08-19 14:12:30|742313|741313|742317.6|741317.6|742848.7|741338.7|742313|740831|33
1629382360000|2021-08-19 14:12:40|742374.3|741374.3|742364|741364|742928.1|741428|742364|740878.8|32
1629382370000|2021-08-19 14:12:50|742364.9|741364.9|742356.5|741356.5|742397.5|741397.5|742353|741353|38
1629382380000|2021-08-19 14:13:00|742356.1|741356.1|742431.6|741431.6|742454.1|741454.1|742356.1|741356.1|39
1629382390000|2021-08-19 14:13:10|742427.4|741427.4|742411|741411|742837.1|741440.8|742320.7|740837.1|39
1629382400000|2021-08-19 14:13:20|742411.9|741411.9|742308.7|741308.7|742419.8|741419.8|742289.4|741289.4|35
1629382410000|2021-08-19 14:13:30|742295.2|741295.2|742246.2|741246.2|742300.9|741300.9|742231.9|741231.9|40
1629382420000|2021-08-19 14:13:40|742246.3|741246.3|742261.6|741261.6|742267|741267|742237.4|741237.4|39
1629382430000|2021-08-19 14:13:50|742255.5|741255.5|742129.9|741129.9|742270.5|741270.5|742113.3|741113.3|38
1629382440000|2021-08-19 14:14:00|742126.8|741126.8|742035.4|741035.4|742126.8|741126.8|741996.3|740996.3|38
1629382450000|2021-08-19 14:14:10|742041.9|741041.9|742030.4|741030.4|742047.8|741047.8|742018.2|741018.2|38
1629382460000|2021-08-19 14:14:20|742021.5|741021.5|741968|740968|742021.5|741021.5|741918.5|740918.5|40
1629382470000|2021-08-19 14:14:30|741959|740959|742087.2|741087.2|742541.6|741089.2|741940.2|740540.1|39
1629382480000|2021-08-19 14:14:40|742084.3|741084.3|742127.8|741127.8|742139.5|741139.5|742063.8|741063.8|38
1629382490000|2021-08-19 14:14:50|742144.2|741144.2|741996.3|740996.3|742148.9|741148.9|741996.3|740996.3|39
1629382500000|2021-08-19 14:15:00|742003.1|741003.1|741893.8|740893.8|742424.2|741003.1|741842.8|740359.6|40
1629382510000|2021-08-19 14:15:10|741901.1|740901.1|742000|741000|742005.5|741005.5|741888.4|740888.4|36
1629382520000|2021-08-19 14:15:20|742000.2|741000.2|742329.3|740329.3|742366|741003.6|741811.3|740313.6|36
1629382530000|2021-08-19 14:15:30|742316.7|740316.7|742313.1|740313.1|742347.3|740808|741792.5|740291.5|36
1629382540000|2021-08-19 14:15:40|742323.6|740323.6|741779.1|740779.1|742324.8|740810.7|741777.4|740275.8|35
1629382550000|2021-08-19 14:15:50|741785.6|740785.6|741843.8|740843.8|742335.2|740844.5|741740.9|740248.2|39
1629382560000|2021-08-19 14:16:00|741842.7|740842.7|742319.1|740319.1|742370.7|740851.5|741824.5|740292.3|38
1629382570000|2021-08-19 14:16:10|742316.5|740316.5|741878|740878|742360.1|740878|741842.3|740292.6|37
1629382580000|2021-08-19 14:16:20|741877.7|740877.7|741899.2|740899.2|742377.1|740911.2|741812|740340|40
1629382590000|2021-08-19 14:16:30|741908.9|740908.9|741844|740844|742367|740911|741826.4|740347.5|38
1629382600000|2021-08-19 14:16:40|741850.1|740850.1|742090.9|741090.9|742108.8|741108.8|741837.1|740837.1|40
1629382610000|2021-08-19 14:16:50|742093.1|741093.1|742192.7|741192.7|742674.5|741192.7|742044.4|740582.7|40
1629382620000|2021-08-19 14:17:00|742188.9|741188.9|742125.6|741125.6|742192.4|741192.4|742117.3|741117.3|36
1629382630000|2021-08-19 14:17:10|742136.7|741136.7|742125.1|741125.1|742136.7|741136.7|742114|741114|35
1629382640000|2021-08-19 14:17:20|742125.5|741125.5|742195.6|741195.6|742204.1|741204.1|742101.6|741101.6|40
1629382650000|2021-08-19 14:17:30|742203.7|741203.7|742124.2|741124.2|742204|741204|742123.1|741123.1|38
1629382660000|2021-08-19 14:17:40|742129.9|741129.9|742078.2|741078.2|742129.9|741129.9|742066.9|741066.9|39
1629382670000|2021-08-19 14:17:50|742073.9|741073.9|742088.7|741088.7|742599.7|741151.7|742070.8|740599.7|36
1629382680000|2021-08-19 14:18:00|742077.7|741077.7|742023.8|741023.8|742081.5|741081.5|741969|740969|39
1629382690000|2021-08-19 14:18:10|742028.4|741028.4|741960.8|740960.8|742054.6|741054.6|741960.8|740960.8|37
1629382700000|2021-08-19 14:18:20|741947.1|740947.1|741870.8|740870.8|741947.1|740947.1|741856.2|740856.2|36
1629382710000|2021-08-19 14:18:30|741869.7|740869.7|741963.8|740963.8|741995.5|740995.5|741859.7|740859.7|40
1629382720000|2021-08-19 14:18:40|741964.4|740964.4|741890.8|740890.8|742477.2|741014.7|741890.8|740394.7|39
1629382730000|2021-08-19 14:18:50|741893.2|740893.2|741887.6|740887.6|742451.5|740964.8|741820.4|740383.8|39
1629382740000|2021-08-19 14:19:00|741880|740880|741787.4|740787.4|742375.3|740887.8|741784.6|740375.3|40
1629382750000|2021-08-19 14:19:10|741794.2|740794.2|741716.8|740716.8|742367.4|740880.9|741716.8|740212|40
1629382760000|2021-08-19 14:19:20|741714.1|740714.1|742299.2|740299.2|742299.2|740784.4|741659.7|740176.1|36
1629382770000|2021-08-19 14:19:30|742301.2|740301.2|742318.9|740318.9|742331.3|740830.8|741744.1|740267|40
1629382780000|2021-08-19 14:19:40|742325.4|740325.4|741810.4|740810.4|742329.8|740810.4|741792.5|740265.6|36
1629382790000|2021-08-19 14:19:50|742302.7|740302.7|742349.9|740349.9|742349.9|740892.2|741828.2|740302.7|37
1629382800000|2021-08-19 14:20:00|742372|740372|741715.2|740715.2|742377.4|740865.1|741698.7|740192.7|40
1629382810000|2021-08-19 14:20:10|741718|740718|741759|740759|742260.3|740783|741712.8|740217.6|38
1629382820000|2021-08-19 14:20:20|741763.2|740763.2|741764|740764|742317|740804.5|741759|740256|38
1629382830000|2021-08-19 14:20:30|741765.5|740765.5|741851.6|740851.6|741852.2|740852.2|741718|740718|40
1629382840000|2021-08-19 14:20:40|741837|740837|742022.3|741022.3|742512.6|741022.3|741833.8|740368.5|40
1629382850000|2021-08-19 14:20:50|742034.7|741034.7|742521.9|740521.9|742555.5|741043.4|742010.2|740475|40
1629382860000|2021-08-19 14:21:00|742526.4|740526.4|742561|740561|742582.7|741056.4|742037.8|740526.4|34
1629382870000|2021-08-19 14:21:10|742560|740560|742599.9|740599.9|742599.9|741109.4|742045.2|740536|39
1629382880000|2021-08-19 14:21:20|742091.6|741091.6|742575.9|740575.9|742609.6|741110.4|742091.6|740569.9|37
1629382890000|2021-08-19 14:21:30|742574|740574|742552.4|740552.4|742582.1|741066.4|742056.4|740524.2|35
1629382900000|2021-08-19 14:21:40|742549.5|740549.5|742641.5|740641.5|742645.1|740645.1|742549.5|740549.5|29
1629382910000|2021-08-19 14:21:50|742636.2|740636.2|742273|741273|742768.7|741273|742165.4|740636.2|36
1629382920000|2021-08-19 14:22:00|742752.7|740752.7|742269.8|741269.8|742792.1|741269.8|742269.8|740752.7|38
1629382930000|2021-08-19 14:22:10|742790.8|740790.8|742340.2|741340.2|742793.1|741340.2|742281|740768.5|36
1629382940000|2021-08-19 14:22:20|742341.1|741341.1|742300.5|741300.5|742808.2|741341.1|742300.5|740803.3|36
1629382950000|2021-08-19 14:22:30|742295.2|741295.2|742291.3|741291.3|742778.4|741307|742258.7|740759.5|38
1629382960000|2021-08-19 14:22:40|742294.8|741294.8|742280.1|741280.1|742826.7|741337.7|742262.6|740825.4|40
1629382970000|2021-08-19 14:22:50|742276.2|741276.2|742284.1|741284.1|742790|741297|742270.1|740775.3|36
1629382980000|2021-08-19 14:23:00|742285.9|741285.9|742257.6|741257.6|742302.9|741302.9|742249.3|741249.3|36
1629382990000|2021-08-19 14:23:10|742248.2|741248.2|742329.5|741329.5|742345.4|741345.4|742243.6|741243.6|39
1629383000000|2021-08-19 14:23:20|742331.5|741331.5|742344.4|741344.4|742344.4|741344.4|742323.8|741323.8|30
1629383010000|2021-08-19 14:23:30|742342.4|741342.4|742319.9|741319.9|742342.4|741342.4|742249.9|741249.9|38
1629383020000|2021-08-19 14:23:40|742316.6|741316.6|742377|741377|742385.6|741385.6|742316.6|741316.6|36
1629383030000|2021-08-19 14:23:50|742378.4|741378.4|742381.5|741381.5|742393.8|741393.8|742358.7|741358.7|41
1629383040000|2021-08-19 14:24:00|742375.2|741375.2|742335.9|741335.9|742378|741378|742335.9|741335.9|40
1629383050000|2021-08-19 14:24:10|742335.4|741335.4|742371.2|741371.2|742393.5|741393.5|742334.1|741334.1|37
1629383060000|2021-08-19 14:24:20|742370.6|741370.6|742424.1|741424.1|742440.1|741440.1|742370.6|741370.6|36
1629383070000|2021-08-19 14:24:30|742425.4|741425.4|742433.6|741433.6|742458.3|741458.3|742397|741397|39
1629383080000|2021-08-19 14:24:40|742441.9|741441.9|742431.9|741431.9|742447.7|741447.7|742425.8|741425.8|32
1629383090000|2021-08-19 14:24:50|742431.5|741431.5|742451.6|741451.6|742451.6|741451.6|742431.1|741431.1|35
1629383100000|2021-08-19 14:25:00|742433.7|741433.7|742423.3|741423.3|742442.2|741442.2|742409.4|741409.4|32
1629383110000|2021-08-19 14:25:10|742424.4|741424.4|742432|741432|742435.2|741435.2|742397.6|741397.6|31
1629383120000|2021-08-19 14:25:20|742434.1|741434.1|742445.9|741445.9|742447.1|741447.1|742426.7|741426.7|31
1629383130000|2021-08-19 14:25:30|742433.1|741433.1|742442.9|741442.9|742453|741453|742427.3|741427.3|30
1629383140000|2021-08-19 14:25:40|742476.5|741476.5|742487.1|741487.1|742499.2|741499.2|742463|741463|38
1629383150000|2021-08-19 14:25:50|742488.9|741488.9|742537.8|741537.8|742558|741558|742482.6|741482.6|38
1629383160000|2021-08-19 14:26:00|742537.5|741537.5|742547.8|741547.8|742557.2|741557.2|742532.6|741532.6|32
1629383170000|2021-08-19 14:26:10|742549.5|741549.5|742526|741526|742554.9|741554.9|742526|741526|29
1629383180000|2021-08-19 14:26:20|742533.7|741533.7|742542.2|741542.2|742558.1|741558.1|742529.4|741529.4|39
1629383190000|2021-08-19 14:26:30|742544.5|741544.5|742480.1|741480.1|742551.8|741551.8|742477.2|741477.2|34
1629383200000|2021-08-19 14:26:40|742485|741485|742492.8|741492.8|742510.5|741510.5|742479.3|741479.3|35
1629383210000|2021-08-19 14:26:50|742496.6|741496.6|742521.8|741521.8|742538.5|741538.5|742484.1|741484.1|36
1629383220000|2021-08-19 14:27:00|742520.4|741520.4|742472.7|741472.7|742536.9|741536.9|742443|741443|38
1629383230000|2021-08-19 14:27:10|742475.1|741475.1|742497|741497|742572.1|741572.1|742467.6|741467.6|38
1629383240000|2021-08-19 14:27:20|742502.1|741502.1|742453|741453|742542.6|741542.6|742446.8|741446.8|32
1629383250000|2021-08-19 14:27:30|742456.7|741456.7|742469.7|741469.7|742469.7|741469.7|742450.3|741450.3|34
1629383260000|2021-08-19 14:27:40|742465.5|741465.5|742403.2|741403.2|742466.3|741466.3|742387.7|741387.7|33
1629383270000|2021-08-19 14:27:50|742397.5|741397.5|742400|741400|742431.9|741431.9|742392.8|741392.8|37
1629383280000|2021-08-19 14:28:00|742397.9|741397.9|742413|741413|742421.4|741421.4|742337.4|741337.4|40
1629383290000|2021-08-19 14:28:10|742413.5|741413.5|742552.1|741552.1|742560.8|741560.8|742410.9|741410.9|38
1629383300000|2021-08-19 14:28:20|742571.9|741571.9|742552.3|741552.3|742571.9|741571.9|742546.9|741546.9|36
1629383310000|2021-08-19 14:28:30|742546.9|741546.9|742540.2|741540.2|742579.7|741579.7|742525.9|741525.9|34
1629383320000|2021-08-19 14:28:40|742540.5|741540.5|742571.1|741571.1|742571.1|741571.1|742530.4|741530.4|25
1629383330000|2021-08-19 14:28:50|742557.2|741557.2|742568.7|741568.7|742571.4|741571.4|742557.2|741557.2|29
1629383340000|2021-08-19 14:29:00|742578.9|741578.9|742581.9|741581.9|742584.9|741584.9|742563.5|741563.5|34
1629383350000|2021-08-19 14:29:10|742578.7|741578.7|742525.6|741525.6|742578.7|741578.7|742466.7|741466.7|40
1629383360000|2021-08-19 14:29:20|742523.3|741523.3|742711.3|741711.3|742711.3|741711.3|742523.3|741523.3|35
1629383370000|2021-08-19 14:29:30|742696.6|741696.6|742599.3|741599.3|742700.2|741700.2|742594.8|741594.8|38
1629383380000|2021-08-19 14:29:40|742600.1|741600.1|742601.1|741601.1|742623.5|741623.5|742595.7|741595.7|35
1629383390000|2021-08-19 14:29:50|742598|741598|742659.6|741659.6|742659.6|741659.6|742588.5|741588.5|34
1629383400000|2021-08-19 14:30:00|742658.9|741658.9|742633|741633|742658.9|741658.9|742625.5|741625.5|33
1629383410000|2021-08-19 14:30:10|742635.7|741635.7|742634.7|741634.7|742638.7|741638.7|742624.5|741624.5|36
1629383420000|2021-08-19 14:30:20|742635.6|741635.6|742641.5|741641.5|742646.4|741646.4|742622.3|741622.3|27
1629383430000|2021-08-19 14:30:30|742634.3|741634.3|742601.2|741601.2|743187.1|741678.9|742592.8|741107.3|39
1629383440000|2021-08-19 14:30:40|743125.7|741125.7|742705.2|741705.2|743239.6|741735.2|742611|741125.7|39
1629383450000|2021-08-19 14:30:50|742740.1|741740.1|742830.9|741830.9|743307.7|741835.9|742740.1|741266.2|39
1629383460000|2021-08-19 14:31:00|742820.8|741820.8|742867.6|741867.6|743328.4|741904.9|742758.2|741326.7|33
1629383470000|2021-08-19 14:31:10|743380.1|741380.1|742873.4|741873.4|743380.1|741879.8|742826.3|741368.4|40
1629383480000|2021-08-19 14:31:20|742865.5|741865.5|743345.6|741345.6|743362.5|741865.5|742820.2|741334.1|39
1629383490000|2021-08-19 14:31:30|743336.1|741336.1|742867.8|741867.8|743392.8|741880.4|742851.8|741328.8|35
1629383500000|2021-08-19 14:31:40|742871.8|741871.8|742841.7|741841.7|743382.8|741898.4|742836.2|741382.8|34
1629383510000|2021-08-19 14:31:50|742841.5|741841.5|742584.7|741584.7|743385.3|741865.6|742584.7|741350.2|34
1629383520000|2021-08-19 14:32:00|742582.6|741582.6|742506.6|741506.6|743076.3|741594.3|742468.7|741003.2|40
1629383530000|2021-08-19 14:32:10|742501.8|741501.8|742469.3|741469.3|743012.7|741518.9|742378.4|740986.2|40
1629383540000|2021-08-19 14:32:20|742470.6|741470.6|742568.7|741568.7|743034.6|741573.1|742468|741022.3|38
1629383550000|2021-08-19 14:32:30|742579.9|741579.9|742556.6|741556.6|743083.4|741579.9|742521|741054.3|40
1629383560000|2021-08-19 14:32:40|742561.7|741561.7|743085.4|741085.4|743085.4|741586.2|742529.7|741037.3|39
1629383570000|2021-08-19 14:32:50|742592.1|741592.1|743019.4|741019.4|743105.7|741593.7|742508|741000.4|38
1629383580000|2021-08-19 14:33:00|742513.7|741513.7|742559.1|741559.1|743063.2|741586|742507.6|741013.1|40
1629383590000|2021-08-19 14:33:10|742562.9|741562.9|742622.6|741622.6|743124.5|741622.6|742461|741124.5|40
1629383600000|2021-08-19 14:33:20|743141.9|741141.9|742687.1|741687.1|743212.1|741715.2|742593.1|741109.2|39
1629383610000|2021-08-19 14:33:30|742700.4|741700.4|743090.1|741090.1|743107.4|741700.4|742546.9|741045.6|39
1629383620000|2021-08-19 14:33:40|742574.1|741574.1|742741.5|741741.5|743254.4|741741.5|742475.1|741127.7|40
1629383630000|2021-08-19 14:33:50|743273.4|741273.4|743266.3|741266.3|743299.5|741800|742644.9|741146|40
1629383640000|2021-08-19 14:34:00|743253.1|741253.1|742649.2|741649.2|743278.7|741749.4|742649.2|741150.6|39
1629383650000|2021-08-19 14:34:10|742655.2|741655.2|743252.2|741252.2|743272.4|741727.9|742651.5|741188|38
1629383660000|2021-08-19 14:34:20|743249.9|741249.9|743235.6|741235.6|743258|741258|743207.3|741207.3|35
1629383670000|2021-08-19 14:34:30|743239.7|741239.7|742682|741682|743252.2|741712|742675.3|741170.7|38
1629383680000|2021-08-19 14:34:40|742687.2|741687.2|742709.3|741709.3|743231.1|741716.5|742677|741187.9|39
1629383690000|2021-08-19 14:34:50|742708.8|741708.8|742691.8|741691.8|743225.7|741739.6|742691.8|741204.5|36
1629383700000|2021-08-19 14:35:00|742696.7|741696.7|742669.5|741669.5|743196.5|741706.8|742668.1|741188.3|39
1629383710000|2021-08-19 14:35:10|742668.2|741668.2|742738.6|741738.6|743226.2|741751.3|742667.1|741192.9|38
1629383720000|2021-08-19 14:35:20|742733.3|741733.3|742746.1|741746.1|743267.6|741746.1|742716.7|741239.8|37
1629383730000|2021-08-19 14:35:30|743254.5|741254.5|743451.5|741451.5|743507.4|741758.3|742740.7|741253.9|38
1629383740000|2021-08-19 14:35:40|743422.5|741422.5|743443.6|741443.6|743461.2|741461.2|743422.5|741422.5|39
1629383750000|2021-08-19 14:35:50|743433.6|741433.6|743407.5|741407.5|743459.5|741459.5|743393.2|741393.2|38
1629383760000|2021-08-19 14:36:00|743414.2|741414.2|743318.6|741318.6|743438.1|741438.1|743302.2|741302.2|40
1629383770000|2021-08-19 14:36:10|743327|741327|743160|741160|743341.7|741341.7|743135.5|741135.5|40
1629383780000|2021-08-19 14:36:20|743157.2|741157.2|743360.3|741360.3|743360.3|741360.3|743157.2|741157.2|40
1629383790000|2021-08-19 14:36:30|743365.5|741365.5|743396.7|741396.7|743444.6|741444.6|743262.7|741262.7|40
1629383800000|2021-08-19 14:36:40|743398.7|741398.7|743415.6|741415.6|743442|741442|743396.6|741396.6|39
1629383810000|2021-08-19 14:36:50|743406.9|741406.9|743399.5|741399.5|743420.8|741420.8|743346.9|741346.9|39
1629383820000|2021-08-19 14:37:00|743400.7|741400.7|743395|741395|743430.7|741430.7|743376.7|741376.7|35
1629383830000|2021-08-19 14:37:10|743376|741376|743339.4|741339.4|743384|741384|743333.5|741333.5|38
1629383840000|2021-08-19 14:37:20|743340.6|741340.6|743332.3|741332.3|743345.1|741345.1|743328.1|741328.1|36
1629383850000|2021-08-19 14:37:30|743331.8|741331.8|743305.8|741305.8|743331.8|741331.8|743215.8|741215.8|38
1629383860000|2021-08-19 14:37:40|743299.1|741299.1|743476.4|741476.4|743496.4|741496.4|743292.3|741292.3|40
1629383870000|2021-08-19 14:37:50|743465|741465|743411.1|741411.1|743486.6|741486.6|743411|741411|40
1629383880000|2021-08-19 14:38:00|743418.9|741418.9|743440.3|741440.3|743460.9|741952.9|742911.4|741404|37
1629383890000|2021-08-19 14:38:10|743463.4|741463.4|743531.8|741531.8|743531.8|742048.3|742970|741459.9|31
1629383900000|2021-08-19 14:38:20|743552.5|741552.5|743658.1|741658.1|743670.7|742163.2|743079.4|741552.5|39
1629383910000|2021-08-19 14:38:30|743655.7|741655.7|743705.8|741705.8|743846.2|742263.2|743225|741640|39
1629383920000|2021-08-19 14:38:40|743705|741705|743777.5|741777.5|743817.9|742307.4|743232.3|741705|36
1629383930000|2021-08-19 14:38:50|743789.6|741789.6|743246|742246|743828.9|742329.4|743242.2|741745.7|35
1629383940000|2021-08-19 14:39:00|743254.4|742254.4|743661.1|741661.1|743752.2|742254.4|743188.3|741661.1|36
1629383950000|2021-08-19 14:39:10|743670.1|741670.1|743508.4|741508.4|743673.3|742183|743022.3|741505|39
1629383960000|2021-08-19 14:39:20|743506.3|741506.3|743491.8|741491.8|743531.3|742011.3|742999.1|741479.2|39
1629383970000|2021-08-19 14:39:30|743481.8|741481.8|742919.3|741919.3|743481.8|741980.5|742919.3|741426.7|40
1629383980000|2021-08-19 14:39:40|743425.1|741425.1|743482.2|741482.2|743503.5|742010|742940.7|741425.1|38
1629383990000|2021-08-19 14:39:50|743480.9|741480.9|743424.2|741424.2|743481.5|741959.4|742904.8|741424.2|34
1629384000000|2021-08-19 14:40:00|743422.1|741422.1|742966.9|741966.9|743491.6|741990|742960.6|741421.9|36
1629384010000|2021-08-19 14:40:10|743457.4|741457.4|743601|741601|743617.6|742112|742947.6|741457.4|40
1629384020000|2021-08-19 14:40:20|743599.7|741599.7|743587.3|741587.3|743623.6|742126.7|743094.2|741584.8|33
1629384030000|2021-08-19 14:40:30|743610.9|741610.9|743110|742110|743621.5|742127.8|743099.7|741606.6|37
1629384040000|2021-08-19 14:40:40|743603.2|741603.2|743619.9|741619.9|743632.7|742135.7|743116.2|741603.2|39
1629384050000|2021-08-19 14:40:50|743622.5|741622.5|743227.1|742227.1|743731.9|742235|743127.9|741620.6|38
1629384060000|2021-08-19 14:41:00|743226.8|742226.8|743233.7|742233.7|743751.6|742252.6|743194.4|741692|39
1629384070000|2021-08-19 14:41:10|743233.6|742233.6|743157.8|742157.8|743739.6|742236.9|743151.7|741698.4|36
1629384080000|2021-08-19 14:41:20|743173.1|742173.1|743495.2|741495.2|743499.5|742175.2|743006.8|741495.2|40
1629384090000|2021-08-19 14:41:30|743498.6|741498.6|743501.9|741501.9|743517.2|742005.8|742997.2|741483.8|31
1629384100000|2021-08-19 14:41:40|743503.7|741503.7|743601.2|741601.2|743612.4|741612.4|743503.7|741503.7|37
1629384110000|2021-08-19 14:41:50|743604.1|741604.1|743159.1|742159.1|743670.6|742180.1|743098.1|741604.1|37
1629384120000|2021-08-19 14:42:00|743153.7|742153.7|743141.2|742141.2|743651.8|742153.7|743087.9|741578.9|40
1629384130000|2021-08-19 14:42:10|743146.5|742146.5|743118.8|742118.8|743152.2|742152.2|743105.3|742105.3|39
1629384140000|2021-08-19 14:42:20|743116.3|742116.3|743094.8|742094.8|743134.2|742134.2|743078.8|742078.8|38
1629384150000|2021-08-19 14:42:30|743093.1|742093.1|743045.6|742045.6|743095.9|742095.9|743045.6|742045.6|38
1629384160000|2021-08-19 14:42:40|743052.6|742052.6|743134.5|742134.5|743144.8|742144.8|743052.6|742052.6|35
1629384170000|2021-08-19 14:42:50|743142.3|742142.3|743188.4|742188.4|743237.7|742237.7|743133.6|742133.6|39
1629384180000|2021-08-19 14:43:00|743182.8|742182.8|743218.9|742218.9|743234.1|742234.1|743125.8|742125.8|36
1629384190000|2021-08-19 14:43:10|743234.2|742234.2|743219.7|742219.7|743234.8|742234.8|743208.5|742208.5|37
1629384200000|2021-08-19 14:43:20|743214|742214|743252.7|742252.7|743279.6|742279.6|743214|742214|34
1629384210000|2021-08-19 14:43:30|743293.1|742293.1|743271.5|742271.5|743293.1|742293.1|743244|742244|34
1629384220000|2021-08-19 14:43:40|743279.5|742279.5|743280.3|742280.3|743303.5|742303.5|743269.8|742269.8|31
1629384230000|2021-08-19 14:43:50|743276.4|742276.4|743244.2|742244.2|743293.9|742293.9|743231.7|742231.7|34
1629384240000|2021-08-19 14:44:00|743258.9|742258.9|743306.8|742306.8|743316|742316|743241.8|742241.8|38
1629384250000|2021-08-19 14:44:10|743284.9|742284.9|743263.4|742263.4|743293.4|742293.4|743244.7|742244.7|33
1629384260000|2021-08-19 14:44:20|743262.4|742262.4|743266.8|742266.8|743282.8|742282.8|743253.1|742253.1|27
1629384270000|2021-08-19 14:44:30|743280.9|742280.9|743091.4|742091.4|743283.9|742283.9|743064.2|742064.2|37
1629384280000|2021-08-19 14:44:40|743095.2|742095.2|743064|742064|743103.6|742103.6|743063.4|742063.4|38
1629384290000|2021-08-19 14:44:50|743064.8|742064.8|743061|742061|743085.9|742085.9|743055.5|742055.5|27
1629384300000|2021-08-19 14:45:00|743063.3|742063.3|743053.3|742053.3|743070.7|742070.7|743048.4|742048.4|32
1629384310000|2021-08-19 14:45:10|743056.2|742056.2|743165.4|742165.4|743176.1|742176.1|743056.2|742056.2|33
1629384320000|2021-08-19 14:45:20|743165.8|742165.8|743100|742100|743172|742172|743100|742100|30
1629384330000|2021-08-19 14:45:30|743099.7|742099.7|743119.5|742119.5|743141.9|742141.9|743099.7|742099.7|34
1629384340000|2021-08-19 14:45:40|743115.6|742115.6|743106.2|742106.2|743633.1|742139.8|743076.2|741633.1|34
1629384350000|2021-08-19 14:45:50|743101.9|742101.9|743131.4|742131.4|743143.5|742143.5|743098.9|742098.9|34
1629384360000|2021-08-19 14:46:00|743133.8|742133.8|743096.6|742096.6|743133.8|742133.8|743096.6|742096.6|33
1629384370000|2021-08-19 14:46:10|743095.4|742095.4|743056.9|742056.9|743106.6|742106.6|743045.8|742045.8|32
1629384380000|2021-08-19 14:46:20|743046.8|742046.8|743077.2|742077.2|743124.8|742124.8|743045.7|742045.7|37
1629384390000|2021-08-19 14:46:30|743071.1|742071.1|742846.6|741846.6|743073.1|742073.1|742791.1|741791.1|37
1629384400000|2021-08-19 14:46:40|742859.9|741859.9|742894.1|741894.1|742904.9|741904.9|742857.6|741857.6|40
1629384410000|2021-08-19 14:46:50|742883.4|741883.4|742952|741952|743403.9|741952|742883.4|741403.9|39
1629384420000|2021-08-19 14:47:00|742934.4|741934.4|742954.8|741954.8|742963|741963|742911.8|741911.8|40
1629384430000|2021-08-19 14:47:10|742953.3|741953.3|742992.9|741992.9|743465.8|742000.2|742952.3|741459.1|39
1629384440000|2021-08-19 14:47:20|742992.7|741992.7|743024.2|742024.2|743472.7|742024.2|742964|741464.2|35
1629384450000|2021-08-19 14:47:30|743025.7|742025.7|743025|742025|743574.6|742078.9|743008.5|741574.6|40
1629384460000|2021-08-19 14:47:40|743025.2|742025.2|742956.5|741956.5|743479.4|742025.2|742916.4|741479.4|35
1629384470000|2021-08-19 14:47:50|742976.7|741976.7|742989.7|741989.7|743492.5|742015.8|742974.7|741492.5|32
1629384480000|2021-08-19 14:48:00|742989.9|741989.9|742986.2|741986.2|743535.5|742055.6|742986.2|741527.6|37
1629384490000|2021-08-19 14:48:10|742972|741972|742973.1|741973.1|742979.4|741979.4|742957.4|741957.4|37
1629384500000|2021-08-19 14:48:20|742972.4|741972.4|743078.2|742078.2|743546.1|742085.6|742972.4|741528.1|35
1629384510000|2021-08-19 14:48:30|743076.1|742076.1|743081.2|742081.2|743088.9|742088.9|743075.7|742075.7|35
1629384520000|2021-08-19 14:48:40|743084.3|742084.3|743157.4|742157.4|743167|742167|743077.7|742077.7|31
1629384530000|2021-08-19 14:48:50|743155.8|742155.8|743126.6|742126.6|743155.8|742155.8|743123.5|742123.5|25
1629384540000|2021-08-19 14:49:00|743131.8|742131.8|743114.3|742114.3|743131.8|742131.8|743103|742103|32
1629384550000|2021-08-19 14:49:10|743113.2|742113.2|743096.6|742096.6|743113.8|742113.8|743095.6|742095.6|27
1629384560000|2021-08-19 14:49:20|743106|742106|743150.7|742150.7|743164|742164|743096.7|742096.7|34
1629384570000|2021-08-19 14:49:30|743148.5|742148.5|743121|742121|743177.5|742177.5|743104.4|742104.4|34
1629384580000|2021-08-19 14:49:40|743116.2|742116.2|743148.7|742148.7|743157.2|742157.2|743097.6|742097.6|39
1629384590000|2021-08-19 14:49:50|743159.5|742159.5|743150.3|742150.3|743167|742167|743132.6|742132.6|31
1629384600000|2021-08-19 14:50:00|743149.1|742149.1|743291.5|742291.5|743291.5|742291.5|743149.1|742149.1|37
1629384610000|2021-08-19 14:50:10|743285.5|742285.5|743285.6|742285.6|743294.9|742294.9|743274.6|742274.6|31
1629384620000|2021-08-19 14:50:20|743285.9|742285.9|743293.8|742293.8|743303.9|742303.9|743285.7|742285.7|22
1629384630000|2021-08-19 14:50:30|743290.8|742290.8|743342.9|742342.9|743348.3|742348.3|743289.6|742289.6|32
1629384640000|2021-08-19 14:50:40|743331.2|742331.2|743387.5|742387.5|743402.8|742402.8|743317.6|742317.6|38
1629384650000|2021-08-19 14:50:50|743387.1|742387.1|743534.3|742534.3|743534.3|742534.3|743387.1|742387.1|39
1629384660000|2021-08-19 14:51:00|743538.9|742538.9|743426.1|742426.1|743921.8|742538.9|743415|741916.2|39
1629384670000|2021-08-19 14:51:10|743424.3|742424.3|743448.2|742448.2|743491.9|742491.9|743416.5|742416.5|33
1629384680000|2021-08-19 14:51:20|743462.2|742462.2|743481.8|742481.8|743492.3|742492.3|743433.9|742433.9|36
1629384690000|2021-08-19 14:51:30|743481.2|742481.2|743496.7|742496.7|743503|742503|743462.5|742462.5|38
1629384700000|2021-08-19 14:51:40|743497.4|742497.4|743503.5|742503.5|743522.9|742522.9|743476.6|742476.6|37
1629384710000|2021-08-19 14:51:50|743503.6|742503.6|743510.7|742510.7|743539.1|742539.1|743498|742498|31
1629384720000|2021-08-19 14:52:00|743500.3|742500.3|743490.1|742490.1|743520.3|742520.3|743480.5|742480.5|38
1629384730000|2021-08-19 14:52:10|743498.4|742498.4|743518.2|742518.2|743602.2|742602.2|743483.5|742483.5|37
1629384740000|2021-08-19 14:52:20|744000.6|742000.6|743446.5|742446.5|744000.6|742468.6|743432.9|741943.3|40
1629384750000|2021-08-19 14:52:30|743439.2|742439.2|743373.6|742373.6|743453.6|742453.6|743294.3|742294.3|39
1629384760000|2021-08-19 14:52:40|743388.5|742388.5|743304.8|742304.8|743413.9|742413.9|743292.1|742292.1|37
1629384770000|2021-08-19 14:52:50|743312.5|742312.5|743378.3|742378.3|743384.2|742384.2|743300.2|742300.2|33
1629384780000|2021-08-19 14:53:00|743373|742373|743463.9|742463.9|743939.6|742480.4|743373|741924|40
1629384790000|2021-08-19 14:53:10|743466.2|742466.2|743389.8|742389.8|743474.3|742474.3|743380.6|742380.6|34
1629384800000|2021-08-19 14:53:20|743916.5|741916.5|743845|741845|743921.7|742494.8|743340.1|741845|40
1629384810000|2021-08-19 14:53:30|743849.3|741849.3|743311.2|742311.2|743849.3|742345.4|743311.2|741840.6|39
1629384820000|2021-08-19 14:53:40|743316.5|742316.5|743313.3|742313.3|743326.6|742326.6|743306.1|742306.1|28
1629384830000|2021-08-19 14:53:50|743315.9|742315.9|743249.8|742249.8|743335.8|742335.8|743226.2|742226.2|38
1629384840000|2021-08-19 14:54:00|743244.2|742244.2|743183|742183|743767.4|742276.9|743180.9|741767.4|40
1629384850000|2021-08-19 14:54:10|743180.2|742180.2|743224.8|742224.8|743726.8|742226.7|743137.7|741671.4|37
1629384860000|2021-08-19 14:54:20|743250.6|742250.6|743237.9|742237.9|743266.5|742266.5|743226.8|742226.8|39
1629384870000|2021-08-19 14:54:30|743232.8|742232.8|743297.9|742297.9|743305.2|742305.2|743232.8|742232.8|40
1629384880000|2021-08-19 14:54:40|743292.8|742292.8|743263.9|742263.9|743307|742307|743248.3|742248.3|36
1629384890000|2021-08-19 14:54:50|743266.5|742266.5|743294|742294|743789.7|742319.2|743254.7|741789.7|32
1629384900000|2021-08-19 14:55:00|743293.2|742293.2|743301.1|742301.1|743319.9|742319.9|743278.9|742278.9|35
1629384910000|2021-08-19 14:55:10|743305.3|742305.3|743319.4|742319.4|743354.4|742354.4|743291.5|742291.5|35
1629384920000|2021-08-19 14:55:20|743325.7|742325.7|743403.9|742403.9|743912.6|742440.5|743311.3|741865|39
1629384930000|2021-08-19 14:55:30|743412.8|742412.8|743319|742319|743877.2|742412.8|743305.9|741864.8|39
1629384940000|2021-08-19 14:55:40|743316.9|742316.9|743307.1|742307.1|743332.1|742332.1|743304.5|742304.5|34
1629384950000|2021-08-19 14:55:50|743307.7|742307.7|743314.8|742314.8|743323.2|742323.2|743291.9|742291.9|35
1629384960000|2021-08-19 14:56:00|743314|742314|743357.2|742357.2|743361.7|742361.7|743311|742311|38
1629384970000|2021-08-19 14:56:10|743356.5|742356.5|743408.3|742408.3|743426.2|742426.2|743343.3|742343.3|38
1629384980000|2021-08-19 14:56:20|743407.9|742407.9|743297.1|742297.1|743834.4|742411.5|743294.5|741807.3|38
1629384990000|2021-08-19 14:56:30|743296.1|742296.1|743170.5|742170.5|743701|742306.6|743170.5|741670.5|37
1629385000000|2021-08-19 14:56:40|743157.8|742157.8|743122.9|742122.9|743176.7|742176.7|743122.9|742122.9|35
1629385010000|2021-08-19 14:56:50|743128|742128|743156.1|742156.1|743197.1|742197.1|743128|742128|36
1629385020000|2021-08-19 14:57:00|743158.5|742158.5|743164.3|742164.3|743179.9|742179.9|743144.3|742144.3|39
1629385030000|2021-08-19 14:57:10|743157|742157|743094.8|742094.8|743166.3|742166.3|743075.8|742075.8|38
1629385040000|2021-08-19 14:57:20|743116|742116|743073.4|742073.4|743116|742116|743058.9|742058.9|33
1629385050000|2021-08-19 14:57:30|743073.7|742073.7|743157.5|742157.5|743184.2|742184.2|743073.7|742073.7|40
1629385060000|2021-08-19 14:57:40|743161|742161|743145|742145|743165.2|742165.2|743127|742127|35
1629385070000|2021-08-19 14:57:50|743138.7|742138.7|743127.6|742127.6|743143.3|742143.3|743116|742116|40
1629385080000|2021-08-19 14:58:00|743127.3|742127.3|743122.7|742122.7|743133.8|742133.8|743122.7|742122.7|26
1629385090000|2021-08-19 14:58:10|743121.1|742121.1|743114.3|742114.3|743141.7|742141.7|743114.3|742114.3|31
1629385100000|2021-08-19 14:58:20|743119.1|742119.1|743232.5|742232.5|743241.9|742241.9|743113|742113|27
1629385110000|2021-08-19 14:58:30|743237.4|742237.4|743208.2|742208.2|743245.4|742245.4|743191.5|742191.5|27
1629385120000|2021-08-19 14:58:40|743193.6|742193.6|743205.8|742205.8|743205.8|742205.8|743186.3|742186.3|25
1629385130000|2021-08-19 14:58:50|743219.4|742219.4|743208.4|742208.4|743219.4|742219.4|743191.8|742191.8|36
1629385140000|2021-08-19 14:59:00|743207.3|742207.3|743297.3|742297.3|743304.2|742304.2|743202|742202|34
1629385150000|2021-08-19 14:59:10|743294.2|742294.2|743347.9|742347.9|743354.8|742354.8|743294.2|742294.2|38
1629385160000|2021-08-19 14:59:20|743346|742346|743213.9|742213.9|743917.6|742408|743187.7|741736.5|39
1629385170000|2021-08-19 14:59:30|743698.4|741698.4|743178.1|742178.1|743698.4|742198.6|743168.4|741669|38
1629385180000|2021-08-19 14:59:40|743175.7|742175.7|743152.8|742152.8|743653.4|742186.8|743109.8|741615.5|40
1629385190000|2021-08-19 14:59:50|743186.1|742186.1|743247.9|742247.9|743247.9|742247.9|743168.9|742168.9|38
1629385200000|2021-08-19 15:00:00|743255.5|742255.5|743075.3|742075.3|743761.5|742280.4|743019.7|741573.9|38
1629385210000|2021-08-19 15:00:10|743077.5|742077.5|743625.8|741625.8|743625.8|742152|743073.4|741592.6|39
1629385220000|2021-08-19 15:00:20|743626|741626|743191.6|742191.6|743626|742196.4|743129.7|741626|35
1629385230000|2021-08-19 15:00:30|743209.3|742209.3|743181.4|742181.4|743209.3|742209.3|743164.9|742164.9|40
1629385240000|2021-08-19 15:00:40|743182.9|742182.9|743268.7|742268.7|743288.6|742288.6|743181.2|742181.2|40
1629385250000|2021-08-19 15:00:50|743281.8|742281.8|743310.1|742310.1|743842.3|742343.3|743255.1|741842.3|38
1629385260000|2021-08-19 15:01:00|743315.5|742315.5|743403.3|742403.3|743850|742412.4|743315.5|741839.7|38
1629385270000|2021-08-19 15:01:10|743400.9|742400.9|743330.3|742330.3|743400.9|742400.9|743299|742299|36
1629385280000|2021-08-19 15:01:20|743317|742317|743332.4|742332.4|743819.1|742340|743283|741819.1|34
1629385290000|2021-08-19 15:01:30|743365.1|742365.1|743452.5|742452.5|743901.9|742472.3|743332.6|741833.6|36
1629385300000|2021-08-19 15:01:40|743469.8|742469.8|743897|741897|743900.5|742491.9|743419|741897|35
1629385310000|2021-08-19 15:01:50|743889.9|741889.9|743416.7|742416.7|743889.9|742417.8|743385.4|741889.9|39
1629385320000|2021-08-19 15:02:00|743408.2|742408.2|743454.1|742454.1|743463.9|742463.9|743404.4|742404.4|36
1629385330000|2021-08-19 15:02:10|743451.6|742451.6|743449.3|742449.3|743472.9|742472.9|743445|742445|28
1629385340000|2021-08-19 15:02:20|743483|742483|743323.9|742323.9|743879.1|742483|743323.9|741879.1|33
1629385350000|2021-08-19 15:02:30|743332.1|742332.1|743859.7|741859.7|743859.7|742389.7|743276|741787.4|38
1629385360000|2021-08-19 15:02:40|743878.7|741878.7|743305.2|742305.2|743878.7|742367.6|743300.5|741828|37
1629385370000|2021-08-19 15:02:50|743301.7|742301.7|743302.1|742302.1|743810|742327.1|743294.6|741799.4|37
1629385380000|2021-08-19 15:03:00|743309.1|742309.1|743138.1|742138.1|743310.5|742310.5|743128.2|742128.2|39
1629385390000|2021-08-19 15:03:10|743138.3|742138.3|743540|741540|743550.1|742138.3|742992.5|741516.1|37
1629385400000|2021-08-19 15:03:20|743542|741542|743532.5|741532.5|743555.7|742059.6|743034.5|741529.2|34
1629385410000|2021-08-19 15:03:30|743548.1|741548.1|743543|741543|743594.5|742071.9|743049.3|741532|33
1629385420000|2021-08-19 15:03:40|743542|741542|743037.7|742037.7|743578.2|742085.6|743036.1|741536.8|33
1629385430000|2021-08-19 15:03:50|743037.2|742037.2|743005.3|742005.3|743507.3|742041.9|743001.1|741507.3|29
1629385440000|2021-08-19 15:04:00|743008.3|742008.3|743011.4|742011.4|743505.3|742033|742996.8|741497|33
1629385450000|2021-08-19 15:04:10|742999.9|741999.9|742830|741830|743018.2|742018.2|742810.7|741810.7|34
1629385460000|2021-08-19 15:04:20|742817.8|741817.8|743413|741413|743419.4|741947.3|742803.7|741413|37
1629385470000|2021-08-19 15:04:30|742908.2|741908.2|743399.3|741399.3|743417.4|741913.8|742886.4|741383.5|31
1629385480000|2021-08-19 15:04:40|743399.8|741399.8|742855.1|741855.1|743475.9|741971.4|742851.3|741399.8|33
1629385490000|2021-08-19 15:04:50|742854.4|741854.4|742801.7|741801.7|742884.8|741884.8|742777.1|741777.1|35
1629385500000|2021-08-19 15:05:00|742790.4|741790.4|742807.9|741807.9|742807.9|741807.9|742742.5|741742.5|37
1629385510000|2021-08-19 15:05:10|742840.6|741840.6|742890.2|741890.2|742893.9|741893.9|742818.2|741818.2|37
1629385520000|2021-08-19 15:05:20|742884.3|741884.3|742949.3|741949.3|742961.6|741961.6|742880|741880|34
1629385530000|2021-08-19 15:05:30|742947.8|741947.8|743037.6|742037.6|743037.6|742037.6|742947.6|741947.6|38
1629385540000|2021-08-19 15:05:40|743020.7|742020.7|743016.2|742016.2|743547.8|742055.9|743002.3|741514.3|40
1629385550000|2021-08-19 15:05:50|743020.6|742020.6|743021.6|742021.6|743533.6|742030.8|743012.9|741503.1|34
1629385560000|2021-08-19 15:06:00|743022.6|742022.6|743506.8|741506.8|743526.4|742025.4|742974.3|741481.2|36
1629385570000|2021-08-19 15:06:10|743505.4|741505.4|742972|741972|743505.4|742014.4|742971.4|741483.6|38
1629385580000|2021-08-19 15:06:20|742977.7|741977.7|742985.2|741985.2|743480.5|741985.2|742962|741472.9|36
1629385590000|2021-08-19 15:06:30|742981.4|741981.4|743011.3|742011.3|743027|742027|742927.2|741927.2|38
1629385600000|2021-08-19 15:06:40|742999.5|741999.5|743056.8|742056.8|743095.1|742095.1|742999.5|741999.5|37
1629385610000|2021-08-19 15:06:50|743060.6|742060.6|743088.5|742088.5|743093.1|742093.1|743050.1|742050.1|35
1629385620000|2021-08-19 15:07:00|743093.1|742093.1|743132.8|742132.8|743139.1|742139.1|743080.1|742080.1|38
1629385630000|2021-08-19 15:07:10|743139.5|742139.5|743215.8|742215.8|743222|742222|743139.5|742139.5|40
1629385640000|2021-08-19 15:07:20|743212.6|742212.6|743219.9|742219.9|743245.9|742245.9|743201.4|742201.4|40
1629385650000|2021-08-19 15:07:30|743222.9|742222.9|743784|741784|743784|742268.8|743222.9|741766.9|35
1629385660000|2021-08-19 15:07:40|743780|741780|743251.2|742251.2|743780.2|742281.7|743232.4|741771.9|38
1629385670000|2021-08-19 15:07:50|743247|742247|743307.6|742307.6|743768.4|742315.2|743247|741768.4|35
1629385680000|2021-08-19 15:08:00|743307.2|742307.2|743301|742301|743321.2|742321.2|743262|742262|37
1629385690000|2021-08-19 15:08:10|743296.3|742296.3|743268.1|742268.1|743797.8|742311.3|743249|741770.9|34
1629385700000|2021-08-19 15:08:20|743270.2|742270.2|743277.4|742277.4|743282.4|742282.4|743250.2|742250.2|33
1629385710000|2021-08-19 15:08:30|743277.2|742277.2|743304.1|742304.1|743373.7|742373.7|743277.2|742277.2|37
1629385720000|2021-08-19 15:08:40|743305.5|742305.5|743235.7|742235.7|743312.1|742312.1|743216.4|742216.4|39
1629385730000|2021-08-19 15:08:50|743236.8|742236.8|743338.5|742338.5|743338.5|742338.5|743235.7|742235.7|35
1629385740000|2021-08-19 15:09:00|743331.3|742331.3|743327.2|742327.2|743352.7|742352.7|743311.8|742311.8|37
1629385750000|2021-08-19 15:09:10|743324.9|742324.9|743325.6|742325.6|743809|742327.3|743239.6|741809|38
1629385760000|2021-08-19 15:09:20|743297.3|742297.3|743372.8|742372.8|743376.6|742376.6|743284.3|742284.3|39
1629385770000|2021-08-19 15:09:30|743365.7|742365.7|743402.1|742402.1|743418.3|742418.3|743360.4|742360.4|38
1629385780000|2021-08-19 15:09:40|743401.7|742401.7|743394.5|742394.5|743417.7|742417.7|743386.5|742386.5|33
1629385790000|2021-08-19 15:09:50|743384.5|742384.5|743388.5|742388.5|743894.1|742398.9|743365.9|741894.1|36
1629385800000|2021-08-19 15:10:00|743384.8|742384.8|743383|742383|743394.7|742394.7|743367.4|742367.4|40
1629385810000|2021-08-19 15:10:10|743382.9|742382.9|743392.8|742392.8|743396.2|742396.2|743376.4|742376.4|35
1629385820000|2021-08-19 15:10:20|743379|742379|743404.1|742404.1|743903.3|742419|743379|741889.5|37
1629385830000|2021-08-19 15:10:30|743408.6|742408.6|743395.5|742395.5|743891.5|742421.4|743384.6|741875.7|35
1629385840000|2021-08-19 15:10:40|743400.5|742400.5|743375.3|742375.3|743882.9|742401.4|743340.7|741878.2|37
1629385850000|2021-08-19 15:10:50|743387.1|742387.1|743401.8|742401.8|743890|742424.9|743363.6|741890|36
1629385860000|2021-08-19 15:11:00|743406.1|742406.1|743390.1|742390.1|743411.6|742411.6|743381.9|742381.9|34
1629385870000|2021-08-19 15:11:10|743393.1|742393.1|743361.7|742361.7|743393.1|742393.1|743340.1|742340.1|33
1629385880000|2021-08-19 15:11:20|743360.5|742360.5|743352.8|742352.8|743369.1|742369.1|743325.3|742325.3|33
1629385890000|2021-08-19 15:11:30|743352|742352|743351.4|742351.4|743356.4|742356.4|743341.3|742341.3|31
1629385900000|2021-08-19 15:11:40|743355.1|742355.1|743421.8|742421.8|743435.5|742435.5|743355.1|742355.1|32
1629385910000|2021-08-19 15:11:50|743423.1|742423.1|743362.6|742362.6|743889.9|742427.3|743362.6|741889.2|33
1629385920000|2021-08-19 15:12:00|743374.2|742374.2|743328.3|742328.3|743395|742395|743320.4|742320.4|34
1629385930000|2021-08-19 15:12:10|743330|742330|743319.5|742319.5|743335.3|742335.3|743302|742302|34
1629385940000|2021-08-19 15:12:20|743318|742318|743311.3|742311.3|743328.2|742328.2|743310.8|742310.8|32
1629385950000|2021-08-19 15:12:30|743315|742315|743398.8|742398.8|743418.3|742418.3|743312.1|742312.1|36
1629385960000|2021-08-19 15:12:40|743399.3|742399.3|743440.2|742440.2|743917.8|742450.7|743388.4|741903.9|38
1629385970000|2021-08-19 15:12:50|743432.2|742432.2|743347.5|742347.5|743875.3|742432.2|743347.5|741870.7|36
1629385980000|2021-08-19 15:13:00|743368.9|742368.9|743377.5|742377.5|743873.9|742390.8|743363|741872|39
1629385990000|2021-08-19 15:13:10|743379.1|742379.1|743856.5|741856.5|743856.5|742388.8|743354|741844.2|35
1629386000000|2021-08-19 15:13:20|743856.3|741856.3|743840.3|741840.3|743858.1|742369.2|743344.9|741835|33
1629386010000|2021-08-19 15:13:30|743845|741845|743836.5|741836.5|743846.4|742352.3|743320.7|741835.8|36
1629386020000|2021-08-19 15:13:40|743837.2|741837.2|743343.2|742343.2|743839.5|742370.1|743337.9|741829.5|36
1629386030000|2021-08-19 15:13:50|743344.6|742344.6|743318|742318|743344.6|742344.6|743303.5|742303.5|36
1629386040000|2021-08-19 15:14:00|743314.6|742314.6|743289.4|742289.4|743336.5|742336.5|743283.5|742283.5|35
1629386050000|2021-08-19 15:14:10|743289.9|742289.9|743307.5|742307.5|743334.8|742334.8|743285.5|742285.5|32
1629386060000|2021-08-19 15:14:20|743319.4|742319.4|743328.7|742328.7|743328.7|742328.7|743302.2|742302.2|33
1629386070000|2021-08-19 15:14:30|743317|742317|743335.6|742335.6|743851|742355.7|743312.3|741834.6|34
1629386080000|2021-08-19 15:14:40|743341.8|742341.8|743314.2|742314.2|743341.8|742341.8|743298.2|742298.2|32
1629386090000|2021-08-19 15:14:50|743318.8|742318.8|743319.9|742319.9|743322.6|742322.6|743307.1|742307.1|34
1629386100000|2021-08-19 15:15:00|743312.3|742312.3|743163.8|742163.8|743776|742313.8|743162.2|741661.3|40
1629386110000|2021-08-19 15:15:10|743165.2|742165.2|743195.6|742195.6|743676.9|742204.4|743164.2|741660.7|40
1629386120000|2021-08-19 15:15:20|743204.6|742204.6|743204|742204|743683.6|742205.3|743171.7|741683.6|38
1629386130000|2021-08-19 15:15:30|743203.2|742203.2|743686.7|741686.7|743711.7|742210.9|743168.4|741686.7|38
1629386140000|2021-08-19 15:15:40|743682.7|741682.7|743711.1|741711.1|743719.4|741719.4|743674.1|741674.1|32
1629386150000|2021-08-19 15:15:50|743238|742238|743238.5|742238.5|743783.1|742290.6|743220.5|741726.2|38
1629386160000|2021-08-19 15:16:00|743233.8|742233.8|743221.6|742221.6|743720.5|742246.8|743216|741720.5|37
1629386170000|2021-08-19 15:16:10|743221.5|742221.5|743289.8|742289.8|743758.3|742334|743221.1|741750.5|35
1629386180000|2021-08-19 15:16:20|743289.1|742289.1|743792|741792|743819.7|742338.9|743264.8|741788.9|40
1629386190000|2021-08-19 15:16:30|743786|741786|743788.7|741788.7|743789.3|742329.1|743279.6|741774.1|38
1629386200000|2021-08-19 15:16:40|743767.7|741767.7|743753.7|741753.7|743767.7|742290.9|743252.3|741750.8|30
1629386210000|2021-08-19 15:16:50|743753.2|741753.2|743804.8|741804.8|743804.8|742334.9|743231.7|741751.2|39
1629386220000|2021-08-19 15:17:00|743802.3|741802.3|743807.8|741807.8|743829.7|742323.1|743290.9|741800.5|37
1629386230000|2021-08-19 15:17:10|743799.7|741799.7|743346.2|742346.2|743827.4|742369.6|743342.4|741799.7|35
1629386240000|2021-08-19 15:17:20|743348.8|742348.8|743348.6|742348.6|743352.9|742352.9|743340.6|742340.6|35
1629386250000|2021-08-19 15:17:30|743349.8|742349.8|743353.9|742353.9|743843.2|742368|743296.5|741820.7|32
1629386260000|2021-08-19 15:17:40|743367|742367|743344.7|742344.7|743367|742367|743322.1|742322.1|31
1629386270000|2021-08-19 15:17:50|743344.3|742344.3|743435.2|742435.2|743442.4|742442.4|743343.7|742343.7|32
1629386280000|2021-08-19 15:18:00|743425.4|742425.4|743395.4|742395.4|743447.4|742447.4|743382.8|742382.8|36
1629386290000|2021-08-19 15:18:10|743400.1|742400.1|743428|742428|743431.4|742431.4|743388|742388|38
1629386300000|2021-08-19 15:18:20|743422.2|742422.2|743329.4|742329.4|743424|742424|743329.4|742329.4|39
1629386310000|2021-08-19 15:18:30|743331.9|742331.9|743329.2|742329.2|743346.3|742346.3|743324.5|742324.5|29
1629386320000|2021-08-19 15:18:40|743330.4|742330.4|743304.9|742304.9|743334.4|742334.4|743286.7|742286.7|35
1629386330000|2021-08-19 15:18:50|743309.4|742309.4|743342.3|742342.3|743831.4|742346.8|743239.3|741831.4|39
1629386340000|2021-08-19 15:19:00|743327.2|742327.2|743304.8|742304.8|743365.8|742365.8|743298.3|742298.3|36
1629386350000|2021-08-19 15:19:10|743300.3|742300.3|743231.3|742231.3|743305|742305|743216.4|742216.4|37
1629386360000|2021-08-19 15:19:20|743224.7|742224.7|743131|742131|743230.7|742230.7|743118.3|742118.3|39
1629386370000|2021-08-19 15:19:30|743136.5|742136.5|743129.1|742129.1|743136.5|742136.5|743111.7|742111.7|39
1629386380000|2021-08-19 15:19:40|743128.2|742128.2|743210.6|742210.6|743221.2|742221.2|743112.6|742112.6|31
1629386390000|2021-08-19 15:19:50|743214.7|742214.7|743166.1|742166.1|743217.5|742217.5|743149.1|742149.1|26
1629386400000|2021-08-19 15:20:00|743165|742165|743236.5|742236.5|743261.1|742261.1|743163.9|742163.9|35
1629386410000|2021-08-19 15:20:10|743248.3|742248.3|743280.3|742280.3|743299.6|742299.6|743248.3|742248.3|39
1629386420000|2021-08-19 15:20:20|743291.9|742291.9|743291.2|742291.2|743298.9|742298.9|743267.4|742267.4|27
1629386430000|2021-08-19 15:20:30|743291.6|742291.6|743277.5|742277.5|743773.2|742291.6|743250.7|741773.2|22
1629386440000|2021-08-19 15:20:40|743278.5|742278.5|743262.4|742262.4|743288.1|742288.1|743233.9|742233.9|29
1629386450000|2021-08-19 15:20:50|743265.2|742265.2|743277|742277|743290.1|742290.1|743243.3|742243.3|27
1629386460000|2021-08-19 15:21:00|743277.3|742277.3|743282.7|742282.7|743299.2|742299.2|743266.6|742266.6|33
1629386470000|2021-08-19 15:21:10|743278.9|742278.9|743308.7|742308.7|743308.7|742308.7|743278.3|742278.3|26
1629386480000|2021-08-19 15:21:20|743294.5|742294.5|743328.6|742328.6|743331.3|742331.3|743289.1|742289.1|29
1629386490000|2021-08-19 15:21:30|743312.5|742312.5|743379.4|742379.4|743379.4|742379.4|743311.1|742311.1|39
1629386500000|2021-08-19 15:21:40|743369.3|742369.3|743364.5|742364.5|743379.9|742379.9|743358.6|742358.6|29
1629386510000|2021-08-19 15:21:50|743360.4|742360.4|743330.2|742330.2|743360.4|742360.4|743322.9|742322.9|32
1629386520000|2021-08-19 15:22:00|743334.5|742334.5|743332.1|742332.1|743335|742335|743320|742320|34
1629386530000|2021-08-19 15:22:10|743322.1|742322.1|743337.1|742337.1|743339.8|742339.8|743321|742321|31
1629386540000|2021-08-19 15:22:20|743342.2|742342.2|743285.2|742285.2|743359.3|742359.3|743285.2|742285.2|33
1629386550000|2021-08-19 15:22:30|743281.6|742281.6|743359.4|742359.4|743359.4|742359.4|743281.6|742281.6|36
1629386560000|2021-08-19 15:22:40|743340.4|742340.4|743353.3|742353.3|743370|742370|743331.3|742331.3|30
1629386570000|2021-08-19 15:22:50|743356.7|742356.7|743257.6|742257.6|743360.8|742360.8|743241.1|742241.1|33
1629386580000|2021-08-19 15:23:00|743272.5|742272.5|743261.4|742261.4|743301|742301|743257.7|742257.7|37
1629386590000|2021-08-19 15:23:10|743273.6|742273.6|743253|742253|743279|742279|743237.4|742237.4|34
1629386600000|2021-08-19 15:23:20|743268.8|742268.8|743296.3|742296.3|743791.6|742296.3|743252.7|741763.5|38
1629386610000|2021-08-19 15:23:30|743280.3|742280.3|743298.9|742298.9|743303.8|742303.8|743280.3|742280.3|27
1629386620000|2021-08-19 15:23:40|743310.3|742310.3|743280.2|742280.2|743310.3|742310.3|743262.4|742262.4|35
1629386630000|2021-08-19 15:23:50|743274.6|742274.6|743258.4|742258.4|743292.6|742292.6|743243.7|742243.7|33
1629386640000|2021-08-19 15:24:00|743260.6|742260.6|743259.2|742259.2|743272.6|742272.6|743257.1|742257.1|25
1629386650000|2021-08-19 15:24:10|743260.5|742260.5|743250.1|742250.1|743275.5|742275.5|743229.7|742229.7|30
1629386660000|2021-08-19 15:24:20|743223.4|742223.4|743228.1|742228.1|743247.6|742247.6|743216.1|742216.1|34
1629386670000|2021-08-19 15:24:30|743210.9|742210.9|743227|742227|743242.4|742242.4|743210.9|742210.9|30
1629386680000|2021-08-19 15:24:40|743236.9|742236.9|743192.8|742192.8|743241.3|742241.3|743192.8|742192.8|29
1629386690000|2021-08-19 15:24:50|743163.6|742163.6|743216.9|742216.9|743224.6|742224.6|743146.7|742146.7|37
1629386700000|2021-08-19 15:25:00|743212.5|742212.5|743237.3|742237.3|743265.3|742265.3|743202.7|742202.7|38
1629386710000|2021-08-19 15:25:10|743239.3|742239.3|743234.2|742234.2|743247.6|742247.6|743214.7|742214.7|40
1629386720000|2021-08-19 15:25:20|743249.1|742249.1|743215.3|742215.3|743254.3|742254.3|743210.5|742210.5|38
1629386730000|2021-08-19 15:25:30|743228.8|742228.8|743235.4|742235.4|743294.7|742294.7|743223|742223|35
1629386740000|2021-08-19 15:25:40|743237.3|742237.3|743251.6|742251.6|743271.9|742271.9|743237.3|742237.3|33
1629386750000|2021-08-19 15:25:50|743252.5|742252.5|743231.8|742231.8|743300.2|742300.2|743226.1|742226.1|38
1629386760000|2021-08-19 15:26:00|743244|742244|743334.9|742334.9|743338.5|742338.5|743227.7|742227.7|35
1629386770000|2021-08-19 15:26:10|743332.7|742332.7|743328|742328|743341.6|742341.6|743327.5|742327.5|33
1629386780000|2021-08-19 15:26:20|743326.3|742326.3|743333.1|742333.1|743343.3|742343.3|743326.3|742326.3|25
1629386790000|2021-08-19 15:26:30|743336.5|742336.5|743345|742345|743347.9|742347.9|743332.5|742332.5|24
1629386800000|2021-08-19 15:26:40|743341.5|742341.5|743419.4|742419.4|743427.2|742427.2|743341.5|742341.5|35
1629386810000|2021-08-19 15:26:50|743420.4|742420.4|743422.7|742422.7|743430.1|742430.1|743419.3|742419.3|24
1629386820000|2021-08-19 15:27:00|743422|742422|743443.9|742443.9|743458|742458|743422|742422|27
1629386830000|2021-08-19 15:27:10|743445.1|742445.1|743507.9|742507.9|743507.9|742507.9|743439.8|742439.8|26
1629386840000|2021-08-19 15:27:20|743515|742515|743530.2|742530.2|743625.4|742625.4|743504.4|742504.4|33
1629386850000|2021-08-19 15:27:30|743532|742532|743491.4|742491.4|743591.5|742591.5|743484.4|742484.4|33
1629386860000|2021-08-19 15:27:40|743495.6|742495.6|743519.8|742519.8|743519.8|742519.8|743486.2|742486.2|34
1629386870000|2021-08-19 15:27:50|743515.8|742515.8|743509|742509|743522.2|742522.2|743491.8|742491.8|32
1629386880000|2021-08-19 15:28:00|743496.3|742496.3|743496.3|742496.3|743506.2|742506.2|743492.6|742492.6|34
1629386890000|2021-08-19 15:28:10|743498.6|742498.6|743483.7|742483.7|743504|742504|743483.7|742483.7|32
1629386900000|2021-08-19 15:28:20|743484.8|742484.8|743422.6|742422.6|743490|742490|743422.6|742422.6|33
1629386910000|2021-08-19 15:28:30|743401.2|742401.2|743402.9|742402.9|743431.8|742431.8|743394.2|742394.2|40
1629386920000|2021-08-19 15:28:40|743314.9|742314.9|743289.8|742289.8|743318.7|742318.7|743275.5|742275.5|31
1629386930000|2021-08-19 15:28:50|743290.5|742290.5|743426.6|742426.6|743439.7|742439.7|743290.5|742290.5|27
1629386940000|2021-08-19 15:29:00|743438.4|742438.4|743397.2|742397.2|743493.2|742493.2|743387.2|742387.2|35
1629386950000|2021-08-19 15:29:10|743400.9|742400.9|743407.6|742407.6|743411.8|742411.8|743388.8|742388.8|32
1629386960000|2021-08-19 15:29:20|743404.7|742404.7|743473|742473|743493.3|742493.3|743404.4|742404.4|40
1629386970000|2021-08-19 15:29:30|743449.4|742449.4|743531.8|742531.8|743957.3|742538.8|743408.9|741957.3|38
1629386980000|2021-08-19 15:29:40|743520.6|742520.6|743561.2|742561.2|743584.9|742584.9|743511.2|742511.2|36
1629386990000|2021-08-19 15:29:50|743580.9|742580.9|743627.7|742627.7|743683.2|742683.2|743580.9|742580.9|35
1629387000000|2021-08-19 15:30:00|743638.7|742638.7|744053.9|742053.9|744063.4|742638.7|743569.3|742053.9|34
1629387010000|2021-08-19 15:30:10|744062.1|742062.1|743980.5|741980.5|744062.1|742563.4|743393.1|741918.9|37
1629387020000|2021-08-19 15:30:20|743982.6|741982.6|744016.9|742016.9|744029.1|742523.9|743465.8|741980.1|36
1629387030000|2021-08-19 15:30:30|744021.8|742021.8|743570.3|742570.3|744073.6|742579.5|743547.6|742017.3|34
1629387040000|2021-08-19 15:30:40|743574.4|742574.4|743627.3|742627.3|743631.4|742631.4|743569|742569|35
1629387050000|2021-08-19 15:30:50|743615.6|742615.6|743594.2|742594.2|743628.5|742628.5|743592.6|742592.6|37
1629387060000|2021-08-19 15:31:00|743596.3|742596.3|743578.1|742578.1|744085.6|742598.6|743568.7|742076.2|34
1629387070000|2021-08-19 15:31:10|743573|742573|743545.8|742545.8|744041.7|742577.7|743525.7|742041.7|37
1629387080000|2021-08-19 15:31:20|743546.2|742546.2|743532|742532|744036.8|742547.3|743517.9|742029.1|35
1629387090000|2021-08-19 15:31:30|743529.1|742529.1|743562|742562|744054.5|742571.6|743528.2|742051.3|31
1629387100000|2021-08-19 15:31:40|743560.6|742560.6|743544.9|742544.9|744092.8|742598|743516|742035.2|38
1629387110000|2021-08-19 15:31:50|743544.2|742544.2|743530.2|742530.2|744060.1|742571.8|743523.9|742036.2|39
1629387120000|2021-08-19 15:32:00|743531.4|742531.4|743942.8|741942.8|743976|742538.6|743442.2|741941.4|39
1629387130000|2021-08-19 15:32:10|743447.1|742447.1|743445.3|742445.3|743966.8|742476.5|743420.5|741942.1|37
1629387140000|2021-08-19 15:32:20|743979.3|741979.3|743889.5|741889.5|743979.3|742466.1|743389.9|741887.2|39
1629387150000|2021-08-19 15:32:30|743888.5|741888.5|743887.3|741887.3|743930.4|742434.1|743402.6|741884.8|33
1629387160000|2021-08-19 15:32:40|743426.2|742426.2|743978.4|741978.4|743979.1|742474|743422.3|741919.1|35
1629387170000|2021-08-19 15:32:50|743979.9|741979.9|743975.9|741975.9|743994.7|742512.2|743456.3|741960.8|37
1629387180000|2021-08-19 15:33:00|743970.3|741970.3|743972.9|741972.9|743978.7|742486.9|743467.4|741965.2|32
1629387190000|2021-08-19 15:33:10|743970.9|741970.9|743325.6|742325.6|743974.3|742473.6|743323.9|741952.5|37
1629387200000|2021-08-19 15:33:20|743325.5|742325.5|743321.1|742321.1|743347.7|742347.7|743319.1|742319.1|33
1629387210000|2021-08-19 15:33:30|743318.4|742318.4|743294.5|742294.5|743331.5|742331.5|743281.4|742281.4|37
1629387220000|2021-08-19 15:33:40|743293.4|742293.4|743175.8|742175.8|743295.9|742295.9|743138.6|742138.6|40
1629387230000|2021-08-19 15:33:50|743146.2|742146.2|743175.7|742175.7|743681.4|742186.1|743146.2|741680.4|32
1629387240000|2021-08-19 15:34:00|743168.1|742168.1|743166.2|742166.2|743660.6|742207.6|743128.3|741652.6|36
1629387250000|2021-08-19 15:34:10|743165|742165|743220.4|742220.4|743709|742233.5|743153|741709|37
1629387260000|2021-08-19 15:34:20|743206.9|742206.9|743149.8|742149.8|743222.2|742222.2|743140.4|742140.4|30
1629387270000|2021-08-19 15:34:30|743149.5|742149.5|743149.3|742149.3|743151.6|742151.6|743148.5|742148.5|15
1629387280000|2021-08-19 15:34:40|743151.5|742151.5|743146.9|742146.9|743157.2|742157.2|743142|742142|33
1629387290000|2021-08-19 15:34:50|743145.3|742145.3|743160|742160|743162.3|742162.3|743145.3|742145.3|26
1629387300000|2021-08-19 15:35:00|743160.7|742160.7|743230.4|742230.4|743742|742241.5|743159.4|741721.6|37
1629387310000|2021-08-19 15:35:10|743239.2|742239.2|743795.9|741795.9|743800.9|742292.3|743233.1|741794.8|37
1629387320000|2021-08-19 15:35:20|743801.9|741801.9|743447.5|742447.5|743905.4|742447.5|743314.5|741797.6|40
1629387330000|2021-08-19 15:35:30|743452.9|742452.9|744012.5|742012.5|744012.5|742508.1|743452.9|741988|39
1629387340000|2021-08-19 15:35:40|744045.5|742045.5|744085.7|742085.7|744094|742599.5|743535|742042.5|35
1629387350000|2021-08-19 15:35:50|744079.8|742079.8|744075.8|742075.8|744090.9|742580.3|743557.5|742052.3|38
1629387360000|2021-08-19 15:36:00|744083.7|742083.7|743569.8|742569.8|744103.8|742606.7|743561.9|742076.1|38
1629387370000|2021-08-19 15:36:10|743571|742571|743569.4|742569.4|743580.9|742580.9|743568|742568|28
1629387380000|2021-08-19 15:36:20|743568.4|742568.4|743564.6|742564.6|744116.6|742590.8|743563.9|742081.6|32
1629387390000|2021-08-19 15:36:30|744089.1|742089.1|743565.8|742565.8|744107.3|742600.2|743565.8|742070.8|32
1629387400000|2021-08-19 15:36:40|743566|742566|744021.5|742021.5|744045.8|742570.2|743533.3|742020.9|31
1629387410000|2021-08-19 15:36:50|744024|742024|743497.2|742497.2|744094.2|742592.9|743496.6|742014.9|38
1629387420000|2021-08-19 15:37:00|743497.6|742497.6|743952.1|741952.1|743990.9|742497.6|743453.1|741947.7|35
1629387430000|2021-08-19 15:37:10|743950.7|741950.7|743417.7|742417.7|743952.8|742478.5|743417.7|741916.1|36
1629387440000|2021-08-19 15:37:20|743424|742424|743396.5|742396.5|743437.5|742437.5|743389.3|742389.3|31
1629387450000|2021-08-19 15:37:30|743409.7|742409.7|743800.6|741800.6|743871.3|742417|743263.6|741800.6|37
1629387460000|2021-08-19 15:37:40|743800|741800|743305|742305|743821.5|742343.8|743305|741797.9|35
1629387470000|2021-08-19 15:37:50|743306.3|742306.3|743304.2|742304.2|743815.8|742324.7|743304.2|741803.7|29
1629387480000|2021-08-19 15:38:00|743314.3|742314.3|743307.6|742307.6|743330.9|742330.9|743276.5|742276.5|32
1629387490000|2021-08-19 15:38:10|743305.5|742305.5|743256.4|742256.4|743316.1|742316.1|743256.4|742256.4|28
1629387500000|2021-08-19 15:38:20|743258.7|742258.7|743247.8|742247.8|743280.5|742280.5|743244.6|742244.6|28
1629387510000|2021-08-19 15:38:30|743248.4|742248.4|743282|742282|743290.9|742290.9|743242.5|742242.5|35
1629387520000|2021-08-19 15:38:40|743281.9|742281.9|743270.3|742270.3|743282.3|742282.3|743270.3|742270.3|22
1629387530000|2021-08-19 15:38:50|743271.1|742271.1|743287.4|742287.4|743296.1|742296.1|743271.1|742271.1|35
1629387540000|2021-08-19 15:39:00|743281.9|742281.9|743252.2|742252.2|743765.7|742284.1|743248.1|741750.6|36
1629387550000|2021-08-19 15:39:10|743255.7|742255.7|743258.9|742258.9|743272.5|742272.5|743246.5|742246.5|28
1629387560000|2021-08-19 15:39:20|743262|742262|743256.3|742256.3|743268.2|742268.2|743248.2|742248.2|36
1629387570000|2021-08-19 15:39:30|743255.9|742255.9|743259.8|742259.8|743727.6|742265.3|743198.7|741711.8|38
1629387580000|2021-08-19 15:39:40|743753.2|741753.2|743774.2|741774.2|743782.1|742293.5|743261|741751.7|24
1629387590000|2021-08-19 15:39:50|743273.4|742273.4|743854.4|741854.4|743854.4|742284|743270.6|741761.2|28
1629387600000|2021-08-19 15:40:00|743846.9|741846.9|743407.4|742407.4|743932.1|742431.1|743330.5|741828.6|38
1629387610000|2021-08-19 15:40:10|743418.2|742418.2|743407.5|742407.5|743913.3|742431.1|743399.9|741898|39
1629387620000|2021-08-19 15:40:20|743416.6|742416.6|743912.7|741912.7|743924.3|742429.5|743387.4|741887.9|36
1629387630000|2021-08-19 15:40:30|743914.5|741914.5|743429.1|742429.1|743926.7|742447.4|743424.5|741914.5|37
1629387640000|2021-08-19 15:40:40|743431|742431|743452.3|742452.3|743952.9|742466.6|743431|741925.8|36
1629387650000|2021-08-19 15:40:50|743454.9|742454.9|743446.5|742446.5|743465.8|742465.8|743437.8|742437.8|21
1629387660000|2021-08-19 15:41:00|743448.6|742448.6|743452.3|742452.3|743458.3|742458.3|743448.4|742448.4|19
1629387670000|2021-08-19 15:41:10|743474.6|742474.6|743456.5|742456.5|743939.1|742474.6|743450.9|741939.1|32
1629387680000|2021-08-19 15:41:20|743461.8|742461.8|743429.9|742429.9|743929.7|742461.8|743429.9|741929.7|27
1629387690000|2021-08-19 15:41:30|743438.8|742438.8|743455.5|742455.5|743455.5|742455.5|743410.7|742410.7|34
1629387700000|2021-08-19 15:41:40|743436|742436|743421.3|742421.3|743441.2|742441.2|743420.8|742420.8|25
1629387710000|2021-08-19 15:41:50|743422.4|742422.4|743401.3|742401.3|743924|742426.7|743391|741919.4|28
1629387720000|2021-08-19 15:42:00|743412.7|742412.7|743409.6|742409.6|743422.5|742422.5|743397.2|742397.2|31
1629387730000|2021-08-19 15:42:10|743397.6|742397.6|743378.6|742378.6|743420.2|742420.2|743367.5|742367.5|29
1629387740000|2021-08-19 15:42:20|743377.3|742377.3|743376.6|742376.6|743382.3|742382.3|743364.2|742364.2|22
1629387750000|2021-08-19 15:42:30|743378.5|742378.5|743365.4|742365.4|743378.5|742378.5|743362.6|742362.6|18
1629387760000|2021-08-19 15:42:40|743362.6|742362.6|743360.3|742360.3|743370.2|742370.2|743360.3|742360.3|8
1629387770000|2021-08-19 15:42:50|743364|742364|743375.2|742375.2|743865.3|742386.5|743352.1|741853.1|20
1629387780000|2021-08-19 15:43:00|743374.5|742374.5|743342.9|742342.9|743863.4|742374.5|743324.5|741831.1|24
1629387790000|2021-08-19 15:43:10|743315.1|742315.1|743303|742303|743817.8|742324.9|743300.7|741781.5|28
1629387800000|2021-08-19 15:43:20|743317.7|742317.7|743325.2|742325.2|743731.6|742344.5|743232.5|741715.2|32
1629387810000|2021-08-19 15:43:30|743343.3|742343.3|743331.7|742331.7|743343.3|742343.3|743318.4|742318.4|22
1629387820000|2021-08-19 15:43:40|743330.2|742330.2|743322.8|742322.8|743340|742340|743321.3|742321.3|15
1629387830000|2021-08-19 15:43:50|743321.5|742321.5|743324.4|742324.4|743324.4|742324.4|743319.8|742319.8|10
1629387840000|2021-08-19 15:44:00|743318.8|742318.8|743321.8|742321.8|743322|742322|743316.5|742316.5|13
1629387850000|2021-08-19 15:44:10|743336.8|742336.8|743266.3|742266.3|743790.1|742336.8|743265.4|741754.8|31
1629387860000|2021-08-19 15:44:20|743266.6|742266.6|743273.4|742273.4|743290.8|742290.8|743258.8|742258.8|29
1629387870000|2021-08-19 15:44:30|743270.8|742270.8|743268.6|742268.6|743792.1|742296.4|743268.6|741766|38
1629387880000|2021-08-19 15:44:40|743273.1|742273.1|743706.5|741706.5|743772.9|742294.1|743226|741703.7|37
1629387890000|2021-08-19 15:44:50|743714.5|741714.5|743204.3|742204.3|743714.5|742219.7|743195|741700.4|34
1629387900000|2021-08-19 15:45:00|743204|742204|743220|742220|743220|742220|743202.1|742202.1|30
1629387910000|2021-08-19 15:45:10|743714.9|741714.9|743576.3|741576.3|743716.2|742130.8|743078.8|741569.7|36
1629387920000|2021-08-19 15:45:20|743588.9|741588.9|743501.2|741501.2|743588.9|742086.7|743053.7|741501.2|37
1629387930000|2021-08-19 15:45:30|743472.1|741472.1|743229.6|741229.6|743475.6|741966.9|742845.8|741229.6|40
1629387940000|2021-08-19 15:45:40|743227.8|741227.8|743249.9|741249.9|743267|741760.5|742739.8|741201.7|40
1629387950000|2021-08-19 15:45:50|743234|741234|743323|741323|743352|741352|743227.6|741227.6|33
1629387960000|2021-08-19 15:46:00|743326.3|741326.3|743305|741305|743388.6|741388.6|743305|741305|34
1629387970000|2021-08-19 15:46:10|743314.5|741314.5|743291.9|741291.9|743314.5|741804|742773.9|741263.3|31
1629387980000|2021-08-19 15:46:20|743281.8|741281.8|743273.3|741273.3|743289.9|741771.8|742738.9|741233.7|36
1629387990000|2021-08-19 15:46:30|743288.6|741288.6|743266.5|741266.5|743291.2|741765.8|742753.5|741252.6|31
1629388000000|2021-08-19 15:46:40|743268.5|741268.5|743308.5|741308.5|743318.7|741815.4|742758.7|741260.5|27
1629388010000|2021-08-19 15:46:50|743301.7|741301.7|743301.7|741301.7|743312.7|741312.7|743292.1|741292.1|18
1629388020000|2021-08-19 15:47:00|743305.4|741305.4|743296.3|741296.3|743311.6|741311.6|743295.1|741295.1|23
1629388030000|2021-08-19 15:47:10|743294.6|741294.6|743305.6|741305.6|743305.7|741305.7|743290.7|741290.7|20
1629388040000|2021-08-19 15:47:20|743309|741309|743326.3|741326.3|743341|741341|743303|741303|30
1629388050000|2021-08-19 15:47:30|743317.5|741317.5|743331|741331|743338.7|741338.7|743317.5|741317.5|25
1629388060000|2021-08-19 15:47:40|743335.5|741335.5|742839.9|741839.9|743337.8|741850|742836.2|741329.8|28
1629388070000|2021-08-19 15:47:50|742840.6|741840.6|742842.7|741842.7|742859.3|741859.3|742826.3|741826.3|31
1629388080000|2021-08-19 15:48:00|742851|741851|742856.4|741856.4|743350|741873.4|742812.7|741325.6|32
1629388090000|2021-08-19 15:48:10|743366|741366|742836.3|741836.3|743373.2|741882.2|742834.6|741366|33
1629388100000|2021-08-19 15:48:20|742837.7|741837.7|742831|741831|742867.5|741867.5|742831|741831|32
1629388110000|2021-08-19 15:48:30|742831.4|741831.4|742840.8|741840.8|742840.8|741840.8|742810.5|741810.5|21
1629388120000|2021-08-19 15:48:40|742813.6|741813.6|743361|741361|743365.3|741843.2|742813.6|741339.5|34
1629388130000|2021-08-19 15:48:50|743361.5|741361.5|742824.3|741824.3|743404.2|741947.3|742819.4|741319.5|27
1629388140000|2021-08-19 15:49:00|742821.2|741821.2|742820.8|741820.8|742822.6|741822.6|742818|741818|14
1629388150000|2021-08-19 15:49:10|742836.2|741836.2|742851.5|741851.5|742851.7|741851.7|742833.3|741833.3|18
1629388160000|2021-08-19 15:49:20|742838.6|741838.6|742829.1|741829.1|742845.8|741845.8|742825.6|741825.6|28
1629388170000|2021-08-19 15:49:30|742823|741823|742822.8|741822.8|742843.1|741843.1|742811.5|741811.5|27
1629388180000|2021-08-19 15:49:40|742822.7|741822.7|742843.4|741843.4|742843.4|741843.4|742818.8|741818.8|24
1629388190000|2021-08-19 15:49:50|742842.9|741842.9|743298.6|741298.6|743312.2|741843.2|742802.5|741298.6|29
1629388200000|2021-08-19 15:50:00|743299.4|741299.4|742752.6|741752.6|743306.7|741805|742748.5|741299.4|26
1629388210000|2021-08-19 15:50:10|742747.7|741747.7|742732.2|741732.2|742756.9|741756.9|742730.3|741730.3|16
1629388220000|2021-08-19 15:50:20|742757.8|741757.8|742749.8|741749.8|742757.8|741757.8|742743.9|741743.9|14
1629388230000|2021-08-19 15:50:30|742747.3|741747.3|742753.7|741753.7|742755.9|741755.9|742747.3|741747.3|22
1629388240000|2021-08-19 15:50:40|742746.4|741746.4|742754.1|741754.1|742758.5|741758.5|742746.1|741746.1|14
1629388250000|2021-08-19 15:50:50|742754.6|741754.6|742769.4|741769.4|742771.9|741771.9|742741.2|741741.2|20
1629388260000|2021-08-19 15:51:00|742770.6|741770.6|742789|741789|742802.7|741802.7|742764.7|741764.7|22
1629388270000|2021-08-19 15:51:10|742789.5|741789.5|742769.6|741769.6|742792.2|741792.2|742764.2|741764.2|19
1629388280000|2021-08-19 15:51:20|742772.4|741772.4|742799.4|741799.4|742801.8|741801.8|742753.3|741753.3|28
1629388290000|2021-08-19 15:51:30|742792|741792|742790.3|741790.3|742794.7|741794.7|742778.5|741778.5|23
1629388300000|2021-08-19 15:51:40|742792.4|741792.4|742789.5|741789.5|742794.1|741794.1|742788.4|741788.4|14
1629388310000|2021-08-19 15:51:50|742791.1|741791.1|742788.9|741788.9|742793.4|741793.4|742788.9|741788.9|9
1629388320000|2021-08-19 15:52:00|742788.4|741788.4|742778.8|741778.8|742788.4|741788.4|742778.8|741778.8|11
1629388330000|2021-08-19 15:52:10|742777.8|741777.8|742795.8|741795.8|742799.9|741799.9|742775.3|741775.3|19
1629388340000|2021-08-19 15:52:20|742794.9|741794.9|742781.5|741781.5|742805.6|741805.6|742779.3|741779.3|20
1629388350000|2021-08-19 15:52:30|742781.8|741781.8|742825.8|741825.8|742827|741827|742781.8|741781.8|29
1629388360000|2021-08-19 15:52:40|742823.6|741823.6|742501.9|741501.9|743152.3|741823.8|742497.3|741152.3|34
1629388370000|2021-08-19 15:52:50|742557.7|741557.7|742464.8|741464.8|742558.5|741558.5|742458.8|741458.8|37
1629388380000|2021-08-19 15:53:00|742468.4|741468.4|742512.1|741512.1|743024.4|741516.5|742457.6|741012.8|36
1629388390000|2021-08-19 15:53:10|742510.3|741510.3|742465.8|741465.8|742991.6|741513.5|742459.5|740991.6|31
1629388400000|2021-08-19 15:53:20|742465.1|741465.1|742435.7|741435.7|742958.5|741470|742422.7|740958.5|25
1629388410000|2021-08-19 15:53:30|742432.9|741432.9|742971.6|740971.6|742976.2|741467.3|742407.2|740906.2|36
1629388420000|2021-08-19 15:53:40|742955.2|740955.2|742435.4|741435.4|742955.2|741459.7|742386.7|740955.2|38
1629388430000|2021-08-19 15:53:50|742425.2|741425.2|742769.9|740769.9|742794.6|741442.9|742270.4|740736.6|33
1629388440000|2021-08-19 15:54:00|742260.9|741260.9|742343.8|741343.8|742785.5|741343.8|742260.9|740771.2|27
1629388450000|2021-08-19 15:54:10|742325.8|741325.8|742428.2|741428.2|742951.7|741428.2|742325.8|740915.2|31
1629388460000|2021-08-19 15:54:20|742930|740930|742970|740970|742981.2|741465.4|742420.7|740919.5|28
1629388470000|2021-08-19 15:54:30|742976.5|740976.5|743099.5|741099.5|743114.3|741590.4|742510.2|740966.5|31
1629388480000|2021-08-19 15:54:40|743096.3|741096.3|743093.4|741093.4|743108.8|741609.4|742603.1|741093.4|23
1629388490000|2021-08-19 15:54:50|743095.1|741095.1|743093.2|741093.2|743105.9|741599.8|742599.8|741081.7|17
1629388500000|2021-08-19 15:55:00|743095.7|741095.7|743128.2|741128.2|743159.3|741655.8|742600.7|741095.7|22
1629388510000|2021-08-19 15:55:10|743126.8|741126.8|742579.5|741579.5|743152.7|741584.6|742579.5|741094.4|33
1629388520000|2021-08-19 15:55:20|742596.2|741596.2|743091.1|741091.1|743096.5|741597.3|742588.2|741089.7|22
1629388530000|2021-08-19 15:55:30|743090.8|741090.8|742670.1|741670.1|743181|741679.6|742595.5|741080|30
1629388540000|2021-08-19 15:55:40|742674.2|741674.2|742580.1|741580.1|743127.7|741681.7|742580.1|741088.6|31
1629388550000|2021-08-19 15:55:50|742563.5|741563.5|742523.6|741523.6|742563.5|741563.5|742519.3|741519.3|31
1629388560000|2021-08-19 15:56:00|742522.4|741522.4|742959.1|740959.1|742959.1|741523.7|742414.6|740959.1|31
1629388570000|2021-08-19 15:56:10|742455|741455|742860.2|740860.2|742951.7|741455|742317.2|740827.3|37
1629388580000|2021-08-19 15:56:20|742866.6|740866.6|742873.5|740873.5|742881.5|741411.1|742351|740863.8|34
1629388590000|2021-08-19 15:56:30|742358.5|741358.5|742350.2|741350.2|742872.1|741383.9|742348.5|740869.6|32
1629388600000|2021-08-19 15:56:40|742349.8|741349.8|742377.2|741377.2|742903|741377.2|742349.8|740867.7|26
1629388610000|2021-08-19 15:56:50|742376.7|741376.7|742398.7|741398.7|742898.2|741417.3|742376.7|740881.4|30
1629388620000|2021-08-19 15:57:00|742395.2|741395.2|742388.6|741388.6|742902.8|741396.6|742379.9|740901|28
1629388630000|2021-08-19 15:57:10|742384.3|741384.3|742925.1|740925.1|742925.1|741397.1|742378.2|740886.1|29
1629388640000|2021-08-19 15:57:20|742926.4|740926.4|742966.7|740966.7|742980.6|741485.6|742405|740907.7|37
1629388650000|2021-08-19 15:57:30|742938.7|740938.7|742470|741470|742954.4|741475.6|742433|740925.2|35
1629388660000|2021-08-19 15:57:40|742457.3|741457.3|742576.1|741576.1|743085.9|741587.1|742457.3|741085.9|28
1629388670000|2021-08-19 15:57:50|742584.1|741584.1|742583|741583|743081.8|741585.1|742583|741078|19
1629388680000|2021-08-19 15:58:00|742583.3|741583.3|742450.4|741450.4|742610.4|741610.4|742450.4|741450.4|28
1629388690000|2021-08-19 15:58:10|742442.3|741442.3|742460.4|741460.4|742465.5|741465.5|742442.3|741442.3|23
1629388700000|2021-08-19 15:58:20|742460.7|741460.7|742592.9|741592.9|743081.3|741606.5|742460.1|741026.8|29
1629388710000|2021-08-19 15:58:30|742590.6|741590.6|742743.8|741743.8|742752.8|741752.8|742586.5|741586.5|29
1629388720000|2021-08-19 15:58:40|742735.5|741735.5|742738.5|741738.5|742761.3|741761.3|742735.5|741735.5|31
1629388730000|2021-08-19 15:58:50|742741.8|741741.8|743205.2|741205.2|743222.4|741744.4|742739.5|741197.3|27
1629388740000|2021-08-19 15:59:00|742708.7|741708.7|743214.9|741214.9|743226.3|741708.7|742708.7|741203|22
1629388750000|2021-08-19 15:59:10|743216.8|741216.8|743131.1|741131.1|743216.8|741707.5|742700.6|741131.1|25
1629388760000|2021-08-19 15:59:20|743130.7|741130.7|743115.1|741115.1|743138|741138|743115.1|741115.1|27
1629388770000|2021-08-19 15:59:30|743114.4|741114.4|743101.2|741101.2|743115.5|741623.3|742604.5|741101.2|23
1629388780000|2021-08-19 15:59:40|743105|741105|743053|741053|743105|741603.6|742528.8|741036.7|27
1629388790000|2021-08-19 15:59:50|743056.7|741056.7|743063|741063|743076.5|741573.6|742563.1|741053|34
1629388800000|2021-08-19 16:00:00|743110.5|741110.5|742675.3|741675.3|743196.8|741694.9|742651.3|741110.5|33
1629388810000|2021-08-19 16:00:10|742673.4|741673.4|743175.1|741175.1|743203.4|741696.5|742672.4|741171.1|29
1629388820000|2021-08-19 16:00:20|742725.1|741725.1|742741.3|741741.3|743257.7|741768.1|742725.1|741257.7|31
1629388830000|2021-08-19 16:00:30|742745.7|741745.7|742738.6|741738.6|742753.4|741753.4|742736.1|741736.1|30
1629388840000|2021-08-19 16:00:40|742738.3|741738.3|742735|741735|742738.3|741738.3|742731.3|741731.3|19
1629388850000|2021-08-19 16:00:50|742735.4|741735.4|742740.6|741740.6|742749|741749|742733.4|741733.4|15
1629388860000|2021-08-19 16:01:00|742741.9|741741.9|742761.4|741761.4|742770.8|741770.8|742741.1|741741.1|27
1629388870000|2021-08-19 16:01:10|742761.7|741761.7|742756.2|741756.2|742761.7|741761.7|742756.2|741756.2|17
1629388880000|2021-08-19 16:01:20|742757.8|741757.8|742754.5|741754.5|742765.7|741765.7|742745.3|741745.3|22
1629388890000|2021-08-19 16:01:30|742756.7|741756.7|742742.2|741742.2|742756.7|741756.7|742738.4|741738.4|17
1629388900000|2021-08-19 16:01:40|742742.8|741742.8|742748.4|741748.4|742752.8|741752.8|742739.3|741739.3|30
1629388910000|2021-08-19 16:01:50|742748.6|741748.6|742753.9|741753.9|742755.4|741755.4|742748.3|741748.3|18
1629388920000|2021-08-19 16:02:00|742757.7|741757.7|742753.9|741753.9|742783.1|741783.1|742746.8|741746.8|31
1629388930000|2021-08-19 16:02:10|742760.3|741760.3|742740.1|741740.1|742761.3|741761.3|742735|741735|21
1629388940000|2021-08-19 16:02:20|742740.2|741740.2|742711.4|741711.4|742740.2|741740.2|742663.1|741663.1|24
1629388950000|2021-08-19 16:02:30|742723.3|741723.3|742718|741718|743190.3|741732|742680.3|741190.3|25
1629388960000|2021-08-19 16:02:40|742745|741745|742769.6|741769.6|742778.5|741778.5|742706.2|741706.2|32
1629388970000|2021-08-19 16:02:50|742775.7|741775.7|742773.4|741773.4|742778.1|741778.1|742768.8|741768.8|15
1629388980000|2021-08-19 16:03:00|742773.1|741773.1|742793.1|741793.1|742821.1|741821.1|742773.1|741773.1|30
1629388990000|2021-08-19 16:03:10|742804.9|741804.9|742762.5|741762.5|742804.9|741804.9|742755|741755|18
1629389000000|2021-08-19 16:03:20|742762.4|741762.4|742753.9|741753.9|742762.4|741762.4|742746.4|741746.4|17
1629389010000|2021-08-19 16:03:30|742754.1|741754.1|742759.5|741759.5|742760.8|741760.8|742754.1|741754.1|11
1629389020000|2021-08-19 16:03:40|742758.5|741758.5|742742.1|741742.1|742759.8|741759.8|742742.1|741742.1|20
1629389030000|2021-08-19 16:03:50|742717.5|741717.5|742743.4|741743.4|742748.1|741748.1|742717.5|741717.5|18
1629389040000|2021-08-19 16:04:00|742745.2|741745.2|742739.5|741739.5|742745.2|741745.2|742739.5|741739.5|23
1629389050000|2021-08-19 16:04:10|742740.2|741740.2|742731|741731|742742|741742|742728.7|741728.7|20
1629389060000|2021-08-19 16:04:20|742732.7|741732.7|742728.9|741728.9|742732.7|741732.7|742726.1|741726.1|15
1629389070000|2021-08-19 16:04:30|742729.9|741729.9|742725.5|741725.5|742754|741754|742723.8|741723.8|17
1629389080000|2021-08-19 16:04:40|742724|741724|742731.3|741731.3|742731.4|741731.4|742724|741724|13
1629389090000|2021-08-19 16:04:50|742730.5|741730.5|742787.1|741787.1|742816.9|741816.9|742730.5|741730.5|25
1629389100000|2021-08-19 16:05:00|742789.6|741789.6|742756|741756|742790.6|741790.6|742721.1|741721.1|40
1629389110000|2021-08-19 16:05:10|742754.8|741754.8|742790.3|741790.3|742800.9|741800.9|742739.2|741739.2|35
1629389120000|2021-08-19 16:05:20|742787|741787|742750.1|741750.1|742787|741787|742745.7|741745.7|28
1629389130000|2021-08-19 16:05:30|742754|741754|742751.7|741751.7|742758.4|741758.4|742751.7|741751.7|22
1629389140000|2021-08-19 16:05:40|742752.1|741752.1|742794.6|741794.6|742802.8|741802.8|742747.7|741747.7|31
1629389150000|2021-08-19 16:05:50|742784.2|741784.2|742798.5|741798.5|742822.1|741822.1|742784.2|741784.2|31
1629389160000|2021-08-19 16:06:00|743292.1|741292.1|743303.5|741303.5|743303.5|741303.5|743291.2|741291.2|29
1629389170000|2021-08-19 16:06:10|743304.8|741304.8|742769|741769|743321.4|741824.4|742764.9|741304.8|34
1629389180000|2021-08-19 16:06:20|742770.6|741770.6|742763.1|741763.1|742779.8|741779.8|742763.1|741763.1|24
1629389190000|2021-08-19 16:06:30|742763.3|741763.3|742835.4|741835.4|742837.5|741837.5|742763.3|741763.3|28
1629389200000|2021-08-19 16:06:40|742840.2|741840.2|742923|741923|743400.4|741929.5|742833.5|741400.4|32
1629389210000|2021-08-19 16:06:50|742932.4|741932.4|743058.4|742058.4|743068.9|742068.9|742929.3|741929.3|35
1629389220000|2021-08-19 16:07:00|743058.1|742058.1|743023.9|742023.9|743066.3|742066.3|743019.6|742019.6|33
1629389230000|2021-08-19 16:07:10|743029.2|742029.2|743028.8|742028.8|743037.4|742037.4|743026.8|742026.8|18
1629389240000|2021-08-19 16:07:20|743030.3|742030.3|743029.8|742029.8|743033|742033|743026.5|742026.5|23
1629389250000|2021-08-19 16:07:30|743029.6|742029.6|743036.6|742036.6|743038.4|742038.4|743029|742029|18
1629389260000|2021-08-19 16:07:40|743036.8|742036.8|743071.9|742071.9|743080|742080|743036.8|742036.8|19
1629389270000|2021-08-19 16:07:50|743072.1|742072.1|743745.3|741745.3|743763.7|742158.3|743070.6|741591.4|33
1629389280000|2021-08-19 16:08:00|743747.5|741747.5|743786.9|741786.9|743787.4|741787.4|743716.4|741716.4|36
1629389290000|2021-08-19 16:08:10|743790.3|741790.3|743833.1|741833.1|743855.8|742325.4|743313|741767|35
1629389300000|2021-08-19 16:08:20|743828.2|741828.2|743738.6|741738.6|743851.3|741851.3|743737.7|741737.7|35
1629389310000|2021-08-19 16:08:30|743733.3|741733.3|743854|741854|743882.3|742356.1|743356.1|741733.3|33
1629389320000|2021-08-19 16:08:40|743861.3|741861.3|743361.4|742361.4|743886.9|742383.9|743334|741846.1|34
1629389330000|2021-08-19 16:08:50|743841.6|741841.6|743354.6|742354.6|743868.9|742354.6|743340|741840|31
1629389340000|2021-08-19 16:09:00|743855.9|741855.9|743873.9|741873.9|743894.3|742404.3|743356.7|741855.1|35
1629389350000|2021-08-19 16:09:10|743874.8|741874.8|743857.9|741857.9|743875.6|741875.6|743849.8|741849.8|36
1629389360000|2021-08-19 16:09:20|743857.2|741857.2|743838.4|741838.4|743862.2|742356|743335.1|741834.1|35
1629389370000|2021-08-19 16:09:30|743836|741836|743286.5|742286.5|743840.1|742286.5|743272.2|741774.7|32
1629389380000|2021-08-19 16:09:40|743285.4|742285.4|743227.6|742227.6|743786.3|742285.4|743198.6|741692.7|36
1629389390000|2021-08-19 16:09:50|743214.2|742214.2|743779.8|741779.8|743804.9|742307.2|743214.2|741721.7|35
1629389400000|2021-08-19 16:10:00|743281|742281|743286.6|742286.6|743802.6|742313.7|743281|741769.5|30
1629389410000|2021-08-19 16:10:10|743303.2|742303.2|743303.3|742303.3|743309.1|742309.1|743284.1|742284.1|34
1629389420000|2021-08-19 16:10:20|743303.2|742303.2|743303.3|742303.3|743309.6|742309.6|743298.4|742298.4|22
1629389430000|2021-08-19 16:10:30|743303.4|742303.4|743303.4|742303.4|743312.5|742312.5|743301.9|742301.9|34
1629389440000|2021-08-19 16:10:40|743305.3|742305.3|743302.4|742302.4|743310.6|742310.6|743287.5|742287.5|28
1629389450000|2021-08-19 16:10:50|743298.2|742298.2|743306|742306|743309.2|742309.2|743298.2|742298.2|23
1629389460000|2021-08-19 16:11:00|743302|742302|743303.9|742303.9|743312.6|742312.6|743292.2|742292.2|26
1629389470000|2021-08-19 16:11:10|743303.1|742303.1|743269.8|742269.8|743307.7|742307.7|743244.9|742244.9|24
1629389480000|2021-08-19 16:11:20|743275|742275|743282.3|742282.3|743284.2|742284.2|743268.6|742268.6|33
1629389490000|2021-08-19 16:11:30|743281.9|742281.9|743242.7|742242.7|743281.9|742281.9|743233.5|742233.5|37
1629389500000|2021-08-19 16:11:40|743254.4|742254.4|743276|742276|743773.9|742286|743243.3|741768.4|37
1629389510000|2021-08-19 16:11:50|743270.7|742270.7|743276.3|742276.3|743288.3|742288.3|743265|742265|36
1629389520000|2021-08-19 16:12:00|743274.3|742274.3|743262.3|742262.3|743767.8|742276.1|743256.6|741759.2|27
1629389530000|2021-08-19 16:12:10|743260.8|742260.8|743255|742255|743263.7|742263.7|743255|742255|17
1629389540000|2021-08-19 16:12:20|743262.6|742262.6|743262.3|742262.3|743263.8|742263.8|743253.3|742253.3|13
1629389550000|2021-08-19 16:12:30|743260.5|742260.5|743658.4|741658.4|743659.3|742265.9|743149.3|741656.2|26
1629389560000|2021-08-19 16:12:40|743661.1|741661.1|743651.3|741651.3|743661.1|741661.1|743650.3|741650.3|22
1629389570000|2021-08-19 16:12:50|743653|741653|743166.4|742166.4|743667.3|742169.6|743159.6|741649.8|37
1629389580000|2021-08-19 16:13:00|743165.7|742165.7|743676.3|741676.3|743681.4|742168.9|743165.7|741671.3|24
1629389590000|2021-08-19 16:13:10|743677|741677|743153.7|742153.7|743677.3|742160.5|743149.6|741673.8|20
1629389600000|2021-08-19 16:13:20|743152.4|742152.4|743247.5|742247.5|743758.6|742250.1|743148.1|741691.1|30
1629389610000|2021-08-19 16:13:30|743242|742242|743257.5|742257.5|743741.7|742257.5|743240.5|741728.1|27
1629389620000|2021-08-19 16:13:40|743251.5|742251.5|743232.9|742232.9|743252.2|742252.2|743232.9|742232.9|25
1629389630000|2021-08-19 16:13:50|743232.7|742232.7|743716.9|741716.9|743727.8|742232.7|743232.7|741713.7|28
1629389640000|2021-08-19 16:14:00|743715.1|741715.1|743673.4|741673.4|743726.5|742186.3|743177.5|741673.4|35
1629389650000|2021-08-19 16:14:10|743159.5|742159.5|743663.5|741663.5|743669.7|742159.5|743151|741629|37
1629389660000|2021-08-19 16:14:20|743657.2|741657.2|743643.6|741643.6|743672.6|741672.6|743642.5|741642.5|26
1629389670000|2021-08-19 16:14:30|743644.6|741644.6|743656|741656|743661.9|741661.9|743641.9|741641.9|23
1629389680000|2021-08-19 16:14:40|743655.9|741655.9|743175.8|742175.8|743686.2|742191.1|743166.9|741655.9|32
1629389690000|2021-08-19 16:14:50|743173.2|742173.2|743231.8|742231.8|743728.5|742242.2|743171|741669|33
1629389700000|2021-08-19 16:15:00|743236.4|742236.4|743255|742255|743769|742272.2|743233.7|741747.9|36
1629389710000|2021-08-19 16:15:10|743251.7|742251.7|743264.5|742264.5|743764.5|742272.4|743251.4|741739.5|35
1629389720000|2021-08-19 16:15:20|743264|742264|743811.4|741811.4|743813.6|742268.9|743258.4|741744.5|35
1629389730000|2021-08-19 16:15:30|743806.8|741806.8|743830.3|741830.3|743840.2|741840.2|743801.2|741801.2|31
1629389740000|2021-08-19 16:15:40|743831.7|741831.7|743297.1|742297.1|743832.8|742299.5|743287.1|741826|34
1629389750000|2021-08-19 16:15:50|743295.8|742295.8|743267.4|742267.4|743784.5|742295.8|743266.7|741741.2|26
1629389760000|2021-08-19 16:16:00|743266.5|742266.5|743250.8|742250.8|743759.1|742266.5|743245|741745.4|28
1629389770000|2021-08-19 16:16:10|743251.7|742251.7|743725.7|741725.7|743731.6|742251.7|743243.5|741716|26
1629389780000|2021-08-19 16:16:20|743726.8|741726.8|743752.9|741752.9|743760.7|741760.7|743706.9|741706.9|28
1629389790000|2021-08-19 16:16:30|743759.7|741759.7|743339.6|742339.6|743797.4|742339.6|743326.5|741759.7|25
1629389800000|2021-08-19 16:16:40|743324.3|742324.3|743326.1|742326.1|743334.4|742334.4|743321.2|742321.2|30
1629389810000|2021-08-19 16:16:50|743330.3|742330.3|743761.9|741761.9|743813.2|742330.3|743247.3|741747.4|37
1629389820000|2021-08-19 16:17:00|743767.1|741767.1|743266.5|742266.5|743784.7|742268.3|743259.4|741763.6|35
1629389830000|2021-08-19 16:17:10|743265|742265|743766.7|741766.7|743776|742265.9|743263|741765|33
1629389840000|2021-08-19 16:17:20|743765.2|741765.2|743352.1|742352.1|743845.8|742353.1|743349.1|741746.2|34
1629389850000|2021-08-19 16:17:30|743347.6|742347.6|743765.7|741765.7|743841.5|742351|743346.3|741765.7|36
1629389860000|2021-08-19 16:17:40|743775.2|741775.2|743768.2|741768.2|743775.2|741775.2|743744.1|741744.1|35
1629389870000|2021-08-19 16:17:50|743768.5|741768.5|743774.4|741774.4|743787|741787|743768.5|741768.5|29
1629389880000|2021-08-19 16:18:00|743773.4|741773.4|743761.7|741761.7|743773.4|742263.7|743263.7|741758.9|32
1629389890000|2021-08-19 16:18:10|743763.8|741763.8|743739|741739|743764|741764|743736.1|741736.1|29
1629389900000|2021-08-19 16:18:20|743735.5|741735.5|743761.1|741761.1|743764.9|741764.9|743734.6|741734.6|33
1629389910000|2021-08-19 16:18:30|743761.3|741761.3|743764.1|741764.1|743771.6|742277|743277|741745.5|32
1629389920000|2021-08-19 16:18:40|743769|741769|743761.4|741761.4|743769|741769|743750.1|741750.1|32
1629389930000|2021-08-19 16:18:50|743761.3|741761.3|743704.5|741704.5|743771.2|741771.2|743692.6|741692.6|37
1629389940000|2021-08-19 16:19:00|743708.5|741708.5|743617.5|741617.5|743712|741712|743617.5|741617.5|30
1629389950000|2021-08-19 16:19:10|743615.9|741615.9|743625.1|741625.1|743629.3|741629.3|743615.9|741615.9|24
1629389960000|2021-08-19 16:19:20|743625.8|741625.8|743640.5|741640.5|743642.4|741642.4|743625.8|741625.8|26
1629389970000|2021-08-19 16:19:30|743642.1|741642.1|743660.5|741660.5|743663|741663|743634.5|741634.5|30
1629389980000|2021-08-19 16:19:40|743665.5|741665.5|743704.7|741704.7|743708.3|741708.3|743665.5|741665.5|22
1629389990000|2021-08-19 16:19:50|743710|741710|743227.6|742227.6|743728.7|742227.6|743227.6|741704.5|29
1629390000000|2021-08-19 16:20:00|743728.3|741728.3|743695.1|741695.1|743728.6|741728.6|743684.9|741684.9|36
1629390010000|2021-08-19 16:20:10|743685.4|741685.4|743662.9|741662.9|743685.4|741685.4|743649.1|741649.1|37
1629390020000|2021-08-19 16:20:20|743658.3|741658.3|743669.4|741669.4|743681.9|741681.9|743654.6|741654.6|34
1629390030000|2021-08-19 16:20:30|743669|741669|743662.5|741662.5|743683.6|741683.6|743651.2|741651.2|37
1629390040000|2021-08-19 16:20:40|743662.1|741662.1|743672.3|741672.3|743672.3|741672.3|743661.1|741661.1|22
1629390050000|2021-08-19 16:20:50|743670.3|741670.3|743698.4|741698.4|743698.7|741698.7|743661.2|741661.2|21
1629390060000|2021-08-19 16:21:00|743697.9|741697.9|743477.4|741477.4|743697.9|741697.9|743448.3|741448.3|40
1629390070000|2021-08-19 16:21:10|743471.4|741471.4|743027.5|742027.5|743532.8|742027.5|743020.9|741471.4|34
1629390080000|2021-08-19 16:21:20|743026.7|742026.7|743516.2|741516.2|743526.4|742028.7|743026.7|741515.4|31
1629390090000|2021-08-19 16:21:30|743516.5|741516.5|743517.3|741517.3|743520|741520|743510.3|741510.3|35
1629390100000|2021-08-19 16:21:40|743512.5|741512.5|743373.6|741373.6|743518.3|742015|742995.3|741366.9|33
1629390110000|2021-08-19 16:21:50|743373.3|741373.3|743356|741356|743383|741383|743356|741356|32
1629390120000|2021-08-19 16:22:00|743357.1|741357.1|743346.4|741346.4|743361.7|741361.7|743329.4|741329.4|36
1629390130000|2021-08-19 16:22:10|743354.1|741354.1|743342.2|741342.2|743361.7|741361.7|743337.1|741337.1|28
1629390140000|2021-08-19 16:22:20|743384.5|741384.5|743415|741415|743456.9|741456.9|743382.9|741382.9|36
1629390150000|2021-08-19 16:22:30|743420.9|741420.9|743476.7|741476.7|743481|741981.7|742981.7|741417.6|38
1629390160000|2021-08-19 16:22:40|743475.9|741475.9|743508|741508|743511.1|741511.1|743466.7|741466.7|38
1629390170000|2021-08-19 16:22:50|743509.2|741509.2|743511|741511|743524.8|741524.8|743505.2|741505.2|33
1629390180000|2021-08-19 16:23:00|743508.1|741508.1|743506.8|741506.8|743514.8|741514.8|743505.5|741505.5|23
1629390190000|2021-08-19 16:23:10|743507.9|741507.9|743582.2|741582.2|743582.2|741582.2|743506.2|741506.2|30
1629390200000|2021-08-19 16:23:20|743582.9|741582.9|743686.4|741686.4|743699|741699|743579.3|741579.3|38
1629390210000|2021-08-19 16:23:30|743680.6|741680.6|743750.2|741750.2|743755.2|741755.2|743661.2|741661.2|38
1629390220000|2021-08-19 16:23:40|743761.2|741761.2|743783.3|741783.3|743794.6|741794.6|743751.5|741751.5|34
1629390230000|2021-08-19 16:23:50|743784.5|741784.5|743777.7|741777.7|743796.8|741796.8|743776.2|741776.2|30
1629390240000|2021-08-19 16:24:00|743786.7|741786.7|743778.6|741778.6|743791.3|741791.3|743768.2|741768.2|33
1629390250000|2021-08-19 16:24:10|743777.4|741777.4|743781.4|741781.4|743792.9|741792.9|743777.4|741777.4|32
1629390260000|2021-08-19 16:24:20|743781.1|741781.1|743786.6|741786.6|743795.2|741795.2|743773.4|741773.4|32
1629390270000|2021-08-19 16:24:30|743787.5|741787.5|743785.3|741785.3|743792.1|741792.1|743780.9|741780.9|31
1629390280000|2021-08-19 16:24:40|743785.9|741785.9|743810.4|741810.4|743810.4|741810.4|743783.2|741783.2|32
1629390290000|2021-08-19 16:24:50|743805.5|741805.5|743809|741809|743828.7|741828.7|743805.5|741805.5|37
1629390300000|2021-08-19 16:25:00|743809.2|741809.2|743821.6|741821.6|743828.7|741828.7|743803.7|741803.7|34
1629390310000|2021-08-19 16:25:10|743822.2|741822.2|743818.8|741818.8|743827.6|741827.6|743817.3|741817.3|26
1629390320000|2021-08-19 16:25:20|743820.4|741820.4|743792.9|741792.9|743820.4|741820.4|743784.7|741784.7|39
1629390330000|2021-08-19 16:25:30|743799.3|741799.3|743801.6|741801.6|743813.9|741813.9|743794.4|741794.4|38
1629390340000|2021-08-19 16:25:40|743803.2|741803.2|743802.6|741802.6|743817.8|741817.8|743771.9|741771.9|38
1629390350000|2021-08-19 16:25:50|743802.7|741802.7|743807.6|741807.6|743816.5|741816.5|743794.7|741794.7|32
1629390360000|2021-08-19 16:26:00|743817.5|741817.5|743815.2|741815.2|743828.1|741828.1|743805.9|741805.9|33
1629390370000|2021-08-19 16:26:10|743812.3|741812.3|743845.4|741845.4|743862.6|742323.9|743316.9|741810.3|32
1629390380000|2021-08-19 16:26:20|743354.5|742354.5|743846.6|741846.6|743856.5|742354.5|743354.5|741812.5|40
1629390390000|2021-08-19 16:26:30|743843.5|741843.5|743843.3|741843.3|743851.4|741851.4|743829|741829|34
1629390400000|2021-08-19 16:26:40|743846.2|741846.2|743845|741845|743850.9|741850.9|743842.3|741842.3|24
1629390410000|2021-08-19 16:26:50|743845.9|741845.9|743848.7|741848.7|743854.6|741854.6|743843.9|741843.9|26
1629390420000|2021-08-19 16:27:00|743848.4|741848.4|743849.1|741849.1|743850.6|741850.6|743840.8|741840.8|29
1629390430000|2021-08-19 16:27:10|743848.9|741848.9|743844.2|741844.2|743854.5|741854.5|743843.3|741843.3|34
1629390440000|2021-08-19 16:27:20|743844.3|741844.3|743863.7|741863.7|743866.9|742357.2|743352.8|741821.9|33
1629390450000|2021-08-19 16:27:30|743864.3|741864.3|743874|741874|743874|741874|743855.1|741855.1|26
1629390460000|2021-08-19 16:27:40|743873.2|741873.2|743810.8|741810.8|743874.1|741874.1|743810.8|741810.8|23
1629390470000|2021-08-19 16:27:50|743811.2|741811.2|743807.6|741807.6|743812.5|741812.5|743807.2|741807.2|34
1629390480000|2021-08-19 16:28:00|743802.6|741802.6|743838.7|741838.7|743856.1|741856.1|743802.6|741802.6|34
1629390490000|2021-08-19 16:28:10|743839.8|741839.8|743813.1|741813.1|743848.5|741848.5|743808.4|741808.4|35
1629390500000|2021-08-19 16:28:20|743808.9|741808.9|743818.1|741818.1|743821.5|741821.5|743808.8|741808.8|30
1629390510000|2021-08-19 16:28:30|743823.3|741823.3|743857.9|741857.9|743859.8|742351.3|743351.3|741815.9|37
1629390520000|2021-08-19 16:28:40|743858.8|741858.8|743354.9|742354.9|743862|742363.6|743354.9|741858.4|28
1629390530000|2021-08-19 16:28:50|743353|742353|743841|741841|743864.9|742354|743350.1|741840.2|29
1629390540000|2021-08-19 16:29:00|743842|741842|743352.7|742352.7|743861.9|742360.9|743352.4|741838.5|26
1629390550000|2021-08-19 16:29:10|743353.9|742353.9|743353.8|742353.8|743359.1|742359.1|743346.9|742346.9|29
1629390560000|2021-08-19 16:29:20|743354.7|742354.7|743412.4|742412.4|743854.1|742415.3|743350.2|741848.5|29
1629390570000|2021-08-19 16:29:30|743411.4|742411.4|743386.6|742386.6|743416.5|742416.5|743382.8|742382.8|27
1629390580000|2021-08-19 16:29:40|743382.7|742382.7|743289.4|742289.4|743382.7|742382.7|743268.6|742268.6|35
1629390590000|2021-08-19 16:29:50|743291.3|742291.3|743286.7|742286.7|743291.3|742291.3|743281.7|742281.7|29
1629390600000|2021-08-19 16:30:00|743290.8|742290.8|743662.8|741662.8|743678.3|742290.8|743274.4|741655.5|30
1629390610000|2021-08-19 16:30:10|743665.1|741665.1|743760.7|741760.7|743760.7|741760.7|743664.3|741664.3|33
1629390620000|2021-08-19 16:30:20|743765.9|741765.9|743290.6|742290.6|743794.6|742297.4|743266.8|741765.9|30
1629390630000|2021-08-19 16:30:30|743291.3|742291.3|743774|741774|743794|742293.1|743288.8|741771.9|21
1629390640000|2021-08-19 16:30:40|743772.8|741772.8|743242.4|742242.4|743775.2|742247.8|743237.1|741762.4|32
1629390650000|2021-08-19 16:30:50|743240.2|742240.2|743239.7|742239.7|743250.9|742250.9|743238|742238|27
1629390660000|2021-08-19 16:31:00|743238.2|742238.2|743686.9|741686.9|743752.5|742238.2|743237.4|741683.4|37
1629390670000|2021-08-19 16:31:10|743686.4|741686.4|743687.7|741687.7|743698.5|741698.5|743679.8|741679.8|27
1629390680000|2021-08-19 16:31:20|743692|741692|743693.4|741693.4|743695.7|741695.7|743680.8|741680.8|31
1629390690000|2021-08-19 16:31:30|743696.2|741696.2|743761.9|741761.9|743761.9|741761.9|743684|741684|39
1629390700000|2021-08-19 16:31:40|743770.1|741770.1|743768.8|741768.8|743780.9|742255|743255|741741.8|40
1629390710000|2021-08-19 16:31:50|743774.4|741774.4|743876.5|741876.5|743876.5|741876.5|743774.4|741774.4|39
1629390720000|2021-08-19 16:32:00|743876.9|741876.9|743857.4|741857.4|743886.9|741886.9|743853.8|741853.8|37
1629390730000|2021-08-19 16:32:10|743861.3|741861.3|743853.3|741853.3|743861.3|741861.3|743844.7|741844.7|31
1629390740000|2021-08-19 16:32:20|743852.9|741852.9|743857.8|741857.8|743866|741866|743852.9|741852.9|31
1629390750000|2021-08-19 16:32:30|743855.6|741855.6|743816.2|741816.2|743855.6|741855.6|743796.8|741796.8|30
1629390760000|2021-08-19 16:32:40|743816.1|741816.1|743793.2|741793.2|743823|741823|743793.2|741793.2|35
1629390770000|2021-08-19 16:32:50|743796.2|741796.2|743292.4|742292.4|743798.7|742296.5|743291.1|741786.7|39
1629390780000|2021-08-19 16:33:00|743290.7|742290.7|743816.9|741816.9|743816.9|742309.3|743288.8|741788.3|30
1629390790000|2021-08-19 16:33:10|743822.4|741822.4|743828.6|741828.6|743837.2|741837.2|743813.8|741813.8|32
1629390800000|2021-08-19 16:33:20|743829|741829|743843.9|741843.9|743851|741851|743827.5|741827.5|34
1629390810000|2021-08-19 16:33:30|743843.5|741843.5|743824.7|741824.7|743858.1|742347.4|743335.6|741809.9|30
1629390820000|2021-08-19 16:33:40|743821.2|741821.2|743809.1|741809.1|743822.6|741822.6|743807.4|741807.4|33
1629390830000|2021-08-19 16:33:50|743807.6|741807.6|743301.3|742301.3|743808.5|742301.9|743292.9|741795.2|30
1629390840000|2021-08-19 16:34:00|743303.5|742303.5|743304.3|742304.3|743808.2|742307.8|743296.2|741807.3|27
1629390850000|2021-08-19 16:34:10|743304.5|742304.5|743801.4|741801.4|743801.4|742308|743296.8|741801.4|19
1629390860000|2021-08-19 16:34:20|743798.6|741798.6|743810.7|741810.7|743813.5|742308.4|743304.6|741798.3|31
1629390870000|2021-08-19 16:34:30|743810.2|741810.2|743813.9|741813.9|743818.2|741818.2|743806.6|741806.6|31
1629390880000|2021-08-19 16:34:40|743812.4|741812.4|743336.7|742336.7|743839.7|742348.7|743315.5|741812.4|31
1629390890000|2021-08-19 16:34:50|743336.5|742336.5|743337.5|742337.5|743341.3|742341.3|743329.7|742329.7|27
1629390900000|2021-08-19 16:35:00|743336.6|742336.6|743331.8|742331.8|743340|742340|743331.3|742331.3|23
1629390910000|2021-08-19 16:35:10|743332.3|742332.3|743352.3|742352.3|743888.5|742379.3|743332.3|741861.3|26
1629390920000|2021-08-19 16:35:20|743353.5|742353.5|743353.4|742353.4|743358.5|742358.5|743352.3|742352.3|22
1629390930000|2021-08-19 16:35:30|743347.6|742347.6|743818.3|741818.3|743838.4|742347.6|743347.6|741818.3|27
1629390940000|2021-08-19 16:35:40|743818.8|741818.8|743328.6|742328.6|743843.4|742332.9|743324.8|741818.8|24
1629390950000|2021-08-19 16:35:50|743330|742330|743325.1|742325.1|743332.7|742332.7|743325.1|742325.1|14
1629390960000|2021-08-19 16:36:00|743323.8|742323.8|743825.9|741825.9|743834.4|742324.9|743323.8|741824.7|25
1629390970000|2021-08-19 16:36:10|743827.4|741827.4|743844.2|741844.2|743849.1|741849.1|743825.3|741825.3|25
1629390980000|2021-08-19 16:36:20|743844.9|741844.9|743841|741841|743844.9|741844.9|743833.2|741833.2|28
1629390990000|2021-08-19 16:36:30|743840.4|741840.4|743842.6|741842.6|743843.5|741843.5|743838.7|741838.7|25
1629391000000|2021-08-19 16:36:40|743841.8|741841.8|743826|741826|743842.8|741842.8|743826|741826|23
1629391010000|2021-08-19 16:36:50|743326|742326|743358.2|742358.2|743871.1|742369.5|743326|741826.8|35
1629391020000|2021-08-19 16:37:00|743356.8|742356.8|743371.4|742371.4|743880.9|742383.3|743356.8|741872|27
1629391030000|2021-08-19 16:37:10|743373|742373|743873.3|741873.3|743879|742374.1|743373|741862.2|24
1629391040000|2021-08-19 16:37:20|743374.4|742374.4|743892.9|741892.9|743892.9|742376.4|743366.6|741863|29
1629391050000|2021-08-19 16:37:30|743899.8|741899.8|743399.1|742399.1|743905.5|742407|743395.3|741896.1|28
1629391060000|2021-08-19 16:37:40|743402.9|742402.9|743393.6|742393.6|743404.7|742404.7|743388.1|742388.1|33
1629391070000|2021-08-19 16:37:50|743394.5|742394.5|743408.1|742408.1|743408.1|742408.1|743393.2|742393.2|28
1629391080000|2021-08-19 16:38:00|743896.7|741896.7|743894.1|741894.1|743909.8|741909.8|743894.1|741894.1|21
1629391090000|2021-08-19 16:38:10|743892.2|741892.2|743874.5|741874.5|743899.6|741899.6|743874.5|741874.5|24
1629391100000|2021-08-19 16:38:20|743870.7|741870.7|743709.9|741709.9|743883.3|741883.3|743709.3|741709.3|24
1629391110000|2021-08-19 16:38:30|743713.6|741713.6|743679.9|741679.9|743725.6|741725.6|743670.9|741670.9|34
1629391120000|2021-08-19 16:38:40|743686|741686|743636.7|741636.7|743686.4|741686.4|743622.5|741622.5|32
1629391130000|2021-08-19 16:38:50|743637.5|741637.5|743583.6|741583.6|743637.5|742127.2|743098|741582.4|35
1629391140000|2021-08-19 16:39:00|743571.1|741571.1|743066.8|742066.8|743585.4|742076.4|743066.8|741571.1|32
1629391150000|2021-08-19 16:39:10|743067.7|742067.7|743559.5|741559.5|743559.5|742069.9|743060.8|741559|26
1629391160000|2021-08-19 16:39:20|743564|741564|743527.7|741527.7|743564|741564|743527.7|741527.7|34
1629391170000|2021-08-19 16:39:30|743528.8|741528.8|743604.5|741604.5|743612.2|742075.7|743075.7|741527.5|34
1629391180000|2021-08-19 16:39:40|743605.5|741605.5|743513.9|741513.9|743605.9|742078|743076.2|741512.7|21
1629391190000|2021-08-19 16:39:50|743514|741514|743505.6|741505.6|743514|741514|743501.4|741501.4|27
1629391200000|2021-08-19 16:40:00|743506.7|741506.7|743550.6|741550.6|743556.6|742049.9|743049.9|741506.7|25
1629391210000|2021-08-19 16:40:10|743552.5|741552.5|743639.4|741639.4|743683|742149.9|743149.9|741550.9|27
1629391220000|2021-08-19 16:40:20|743635.9|741635.9|743649.7|741649.7|743677.7|741677.7|743634.1|741634.1|29
1629391230000|2021-08-19 16:40:30|743648.9|741648.9|743651.4|741651.4|743662.5|741662.5|743648.9|741648.9|26
1629391240000|2021-08-19 16:40:40|743650.9|741650.9|743660.2|741660.2|743671.8|741671.8|743644.1|741644.1|28
1629391250000|2021-08-19 16:40:50|743667.4|741667.4|743139.6|742139.6|743667.4|742141.3|743137.5|741637|26
1629391260000|2021-08-19 16:41:00|743139.8|742139.8|743102.6|742102.6|743638.8|742140.8|743101.9|741603.1|28
1629391270000|2021-08-19 16:41:10|743104.8|742104.8|743586.5|741586.5|743593.2|742105.8|743103.2|741568.9|31
1629391280000|2021-08-19 16:41:20|743587.2|741587.2|743559|741559|743589.5|741589.5|743543.8|741543.8|28
1629391290000|2021-08-19 16:41:30|743559.7|741559.7|743522|741522|743559.7|741559.7|743516.7|741516.7|29
1629391300000|2021-08-19 16:41:40|743508.9|741508.9|743510.3|741510.3|743530.2|741530.2|743508.9|741508.9|36
1629391310000|2021-08-19 16:41:50|743513.8|741513.8|743087.1|742087.1|743585.7|742090.1|743079.2|741507.8|28
1629391320000|2021-08-19 16:42:00|743571.5|741571.5|743110.3|742110.3|743574.4|742115.4|743101.5|741566.5|32
1629391330000|2021-08-19 16:42:10|743109|742109|743660.5|741660.5|743669.9|742167.5|743106.1|741660.3|27
1629391340000|2021-08-19 16:42:20|743661.2|741661.2|743662.7|741662.7|743674.3|741674.3|743660.7|741660.7|24
1629391350000|2021-08-19 16:42:30|743661.9|741661.9|743663.1|741663.1|743667|741667|743660.4|741660.4|23
1629391360000|2021-08-19 16:42:40|743664.2|741664.2|743653.9|741653.9|743664.2|741664.2|743652.5|741652.5|16
1629391370000|2021-08-19 16:42:50|743653.5|741653.5|743657.3|741657.3|743658.4|741658.4|743651.7|741651.7|20
1629391380000|2021-08-19 16:43:00|743658.2|741658.2|743736.7|741736.7|743759.6|742224.8|743224.8|741658.2|31
1629391390000|2021-08-19 16:43:10|743739.5|741739.5|743741|741741|743746.2|741746.2|743739.5|741739.5|22
1629391400000|2021-08-19 16:43:20|743741.7|741741.7|743738.1|741738.1|743741.7|741741.7|743735.5|741735.5|19
1629391410000|2021-08-19 16:43:30|743736.1|741736.1|743736.5|741736.5|743747.8|741747.8|743727.2|741727.2|20
1629391420000|2021-08-19 16:43:40|743738|741738|743734.8|741734.8|743748.8|741748.8|743727.7|741727.7|26
1629391430000|2021-08-19 16:43:50|743733.8|741733.8|743725.9|741725.9|743733.8|741733.8|743720.7|741720.7|27
1629391440000|2021-08-19 16:44:00|743727.3|741727.3|743701.8|741701.8|743731.6|741731.6|743695.7|741695.7|22
1629391450000|2021-08-19 16:44:10|743695.6|741695.6|743706.7|741706.7|743722.3|741722.3|743694.3|741694.3|29
1629391460000|2021-08-19 16:44:20|743708|741708|743270.4|742270.4|743708|742288.6|743253.9|741708|23
1629391470000|2021-08-19 16:44:30|743284.7|742284.7|743264.1|742264.1|743284.7|742284.7|743257.8|742257.8|26
1629391480000|2021-08-19 16:44:40|743263.8|742263.8|743248|742248|743267.1|742267.1|743240.4|742240.4|28
1629391490000|2021-08-19 16:44:50|743260.3|742260.3|743249.6|742249.6|743777.1|742270.8|743229.7|741765|26
1629391500000|2021-08-19 16:45:00|743248.1|742248.1|743238|742238|743251.3|742251.3|743234.7|742234.7|30
1629391510000|2021-08-19 16:45:10|743237.6|742237.6|743243.8|742243.8|743743.9|742250.6|743220.9|741743.9|31
1629391520000|2021-08-19 16:45:20|743244|742244|743235.1|742235.1|743257.2|742257.2|743233.3|742233.3|25
1629391530000|2021-08-19 16:45:30|743230.8|742230.8|743749.9|741749.9|743751.2|742232.6|743229.7|741740|20
1629391540000|2021-08-19 16:45:40|743742.7|741742.7|743250.1|742250.1|743743.3|742258.6|743249.4|741742.5|21
1629391550000|2021-08-19 16:45:50|743256.3|742256.3|743253.3|742253.3|743266.2|742266.2|743252.4|742252.4|24
1629391560000|2021-08-19 16:46:00|743252.4|742252.4|743251.3|742251.3|743260.7|742260.7|743240.3|742240.3|26
1629391570000|2021-08-19 16:46:10|743236.8|742236.8|743253.4|742253.4|743266.8|742266.8|743234.3|742234.3|27
1629391580000|2021-08-19 16:46:20|743256.6|742256.6|743258.4|742258.4|743260.8|742260.8|743253.3|742253.3|22
1629391590000|2021-08-19 16:46:30|743256.9|742256.9|743255.1|742255.1|743261.7|742261.7|743255.1|742255.1|28
1629391600000|2021-08-19 16:46:40|743256.3|742256.3|743833.2|741833.2|743843.3|742330.7|743254.5|741829.1|27
1629391610000|2021-08-19 16:46:50|743829.7|741829.7|743832.3|741832.3|743841.6|741841.6|743828.7|741828.7|28
1629391620000|2021-08-19 16:47:00|743831.7|741831.7|743844.5|741844.5|743844.8|741844.8|743829.1|741829.1|21
1629391630000|2021-08-19 16:47:10|743844.3|741844.3|743401.6|742401.6|743852.8|742402.4|743358.1|741844|33
1629391640000|2021-08-19 16:47:20|743400.6|742400.6|743410.8|742410.8|743410.8|742410.8|743395.5|742395.5|20
1629391650000|2021-08-19 16:47:30|743407.5|742407.5|743399.6|742399.6|743413|742413|743375.1|742375.1|30
1629391660000|2021-08-19 16:47:40|743396.9|742396.9|743398.5|742398.5|743413.1|742413.1|743390.3|742390.3|28
1629391670000|2021-08-19 16:47:50|743399.8|742399.8|743400.5|742400.5|743410.1|742410.1|743392.2|742392.2|28
1629391680000|2021-08-19 16:48:00|743401.7|742401.7|743395.3|742395.3|743410|742410|743385.5|742385.5|29
1629391690000|2021-08-19 16:48:10|743402.3|742402.3|743425|742425|743425|742425|743394.6|742394.6|22
1629391700000|2021-08-19 16:48:20|743423.4|742423.4|743399.7|742399.7|743423.4|742423.4|743398.2|742398.2|24
1629391710000|2021-08-19 16:48:30|743408.4|742408.4|743398.9|742398.9|743408.4|742408.4|743393.3|742393.3|21
1629391720000|2021-08-19 16:48:40|743395.8|742395.8|743396.5|742396.5|743399|742399|743391.3|742391.3|19
1629391730000|2021-08-19 16:48:50|743395.2|742395.2|743393.9|742393.9|743400.6|742400.6|743393.9|742393.9|16
1629391740000|2021-08-19 16:49:00|743397.9|742397.9|743814.8|741814.8|743829.6|742405.2|743371.9|741808.5|29
1629391750000|2021-08-19 16:49:10|743814.5|741814.5|743793.9|741793.9|743822|742298.6|743280.9|741781.8|30
1629391760000|2021-08-19 16:49:20|743790.5|741790.5|743312.1|742312.1|743810.6|742312.1|743292.7|741787.1|32
1629391770000|2021-08-19 16:49:30|743310.5|742310.5|743799.6|741799.6|743826.8|742313.7|743310.5|741794.3|33
1629391780000|2021-08-19 16:49:40|743801.1|741801.1|743791.5|741791.5|743807.9|741807.9|743786.6|741786.6|28
1629391790000|2021-08-19 16:49:50|743791.8|741791.8|743799|741799|743807.8|742293.1|743293.1|741789|31
1629391800000|2021-08-19 16:50:00|743802.2|741802.2|743775.6|741775.6|743802.2|741802.2|743774.3|741774.3|29
1629391810000|2021-08-19 16:50:10|743775.5|741775.5|743812.1|741812.1|743827.9|742288.6|743283.4|741769.6|29
1629391820000|2021-08-19 16:50:20|743813.5|741813.5|743293.7|742293.7|743814|742297.9|743293.7|741793.9|27
1629391830000|2021-08-19 16:50:30|743301.4|742301.4|743798|741798|743822.1|742303|743293.7|741798|25
1629391840000|2021-08-19 16:50:40|743809.5|741809.5|743795.7|741795.7|743809.5|741809.5|743795.7|741795.7|19
1629391850000|2021-08-19 16:50:50|743806.3|741806.3|743805.6|741805.6|743814|741814|743799.8|741799.8|29
1629391860000|2021-08-19 16:51:00|743805.2|741805.2|743804.7|741804.7|743854.3|741854.3|743787.5|741787.5|37
1629391870000|2021-08-19 16:51:10|743794.8|741794.8|743783.9|741783.9|743794.8|741794.8|743776|741776|29
1629391880000|2021-08-19 16:51:20|743782.2|741782.2|743780.4|741780.4|743787.3|741787.3|743780.4|741780.4|19
1629391890000|2021-08-19 16:51:30|743785.6|741785.6|743287.8|742287.8|743785.6|742307.7|743280.3|741785.6|18
1629391900000|2021-08-19 16:51:40|743287.3|742287.3|743822.6|741822.6|743832.5|742340.5|743279.7|741801.2|25
1629391910000|2021-08-19 16:51:50|743825.3|741825.3|743835.3|741835.3|743862.6|741862.6|743822.4|741822.4|28
1629391920000|2021-08-19 16:52:00|743834.6|741834.6|743826.4|741826.4|743834.6|741834.6|743812.9|741812.9|19
1629391930000|2021-08-19 16:52:10|743820.9|741820.9|743797.4|741797.4|743820.9|741820.9|743790|741790|27
1629391940000|2021-08-19 16:52:20|743795.6|741795.6|743795.2|741795.2|743800|741800|743790.1|741790.1|14
1629391950000|2021-08-19 16:52:30|743794.1|741794.1|743797.9|741797.9|743807.2|741807.2|743794.1|741794.1|22
1629391960000|2021-08-19 16:52:40|743804.3|741804.3|743800.7|741800.7|743832.9|741832.9|743795.8|741795.8|24
1629391970000|2021-08-19 16:52:50|743801|741801|743800.8|741800.8|743817.8|741817.8|743797.3|741797.3|19
1629391980000|2021-08-19 16:53:00|743799.4|741799.4|743789.9|741789.9|743799.4|741799.4|743783.3|741783.3|23
1629391990000|2021-08-19 16:53:10|743788.7|741788.7|743819.5|741819.5|743821.7|741821.7|743786.4|741786.4|22
1629392000000|2021-08-19 16:53:20|743817.6|741817.6|743818.4|741818.4|743824.5|741824.5|743815.7|741815.7|24
1629392010000|2021-08-19 16:53:30|743816.8|741816.8|743380.5|742380.5|743816.8|742390.2|743354.5|741816.8|20
1629392020000|2021-08-19 16:53:40|743380.8|742380.8|743380.8|742380.8|743389.9|742389.9|743372.2|742372.2|22
1629392030000|2021-08-19 16:53:50|743380.9|742380.9|743371.2|742371.2|743391.1|742391.1|743369.8|742369.8|30
1629392040000|2021-08-19 16:54:00|743379.5|742379.5|743383.1|742383.1|743398.4|742398.4|743368.4|742368.4|21
1629392050000|2021-08-19 16:54:10|743382.4|742382.4|743384.8|742384.8|743392.2|742392.2|743368.8|742368.8|18
1629392060000|2021-08-19 16:54:20|743392|742392|743387.7|742387.7|743925.4|742425|743369.8|741901|25
1629392070000|2021-08-19 16:54:30|743374.5|742374.5|743327.4|742327.4|743859.6|742374.5|743324.4|741827.8|27
1629392080000|2021-08-19 16:54:40|743336.8|742336.8|743332.4|742332.4|743339.3|742339.3|743324.2|742324.2|24
1629392090000|2021-08-19 16:54:50|743331.1|742331.1|743335.1|742335.1|743338.8|742338.8|743328.3|742328.3|30
1629392100000|2021-08-19 16:55:00|743337.2|742337.2|743808.2|741808.2|743827.1|742347.3|743332.7|741799.8|24
1629392110000|2021-08-19 16:55:10|743801.2|741801.2|743812.6|741812.6|743830.1|741830.1|743799.6|741799.6|21
1629392120000|2021-08-19 16:55:20|743814.5|741814.5|743800.8|741800.8|743814.5|741814.5|743746.5|741746.5|34
1629392130000|2021-08-19 16:55:30|743799.3|741799.3|743843.5|741843.5|743859.7|742342.7|743308.7|741796.3|22
1629392140000|2021-08-19 16:55:40|743844.1|741844.1|743836.4|741836.4|743853.2|741853.2|743825.4|741825.4|26
1629392150000|2021-08-19 16:55:50|743835.2|741835.2|743782.9|741782.9|743843.6|741843.6|743758.6|741758.6|29
1629392160000|2021-08-19 16:56:00|743783.2|741783.2|743754.8|741754.8|743793.6|741793.6|743753.3|741753.3|27
1629392170000|2021-08-19 16:56:10|743750.4|741750.4|743269.2|742269.2|743751.8|742278.3|743251.3|741746.6|28
1629392180000|2021-08-19 16:56:20|743265.4|742265.4|743264.8|742264.8|743266.5|742266.5|743260.1|742260.1|26
1629392190000|2021-08-19 16:56:30|743264.2|742264.2|743258.4|742258.4|743264.2|742264.2|743256.4|742256.4|13
1629392200000|2021-08-19 16:56:40|743261|742261|743272.3|742272.3|743778|742283.3|743260.3|741778|24
1629392210000|2021-08-19 16:56:50|743273.6|742273.6|743280.8|742280.8|743280.8|742280.8|743273.6|742273.6|22
1629392220000|2021-08-19 16:57:00|743273.8|742273.8|743281.5|742281.5|743281.5|742281.5|743273.1|742273.1|22
1629392230000|2021-08-19 16:57:10|743282.6|742282.6|743266.2|742266.2|743282.6|742282.6|743250|742250|29
1629392240000|2021-08-19 16:57:20|743269.5|742269.5|743785.3|741785.3|743800.8|742297.5|743262.4|741754.5|31
1629392250000|2021-08-19 16:57:30|743776.4|741776.4|743296.7|742296.7|743806.9|742301.2|743276.4|741776.4|25
1629392260000|2021-08-19 16:57:40|743300.7|742300.7|743355.3|742355.3|743873.3|742355.3|743288.2|741794.7|28
1629392270000|2021-08-19 16:57:50|743876.2|741876.2|743379.5|742379.5|743876.2|742404.7|743372.7|741868.3|24
1629392280000|2021-08-19 16:58:00|743382.8|742382.8|743377.5|742377.5|743382.8|742382.8|743373.3|742373.3|30
1629392290000|2021-08-19 16:58:10|743376.1|742376.1|743377|742377|743387.9|742387.9|743369|742369|23
1629392300000|2021-08-19 16:58:20|743378.3|742378.3|743821.1|741821.1|743864.8|742378.3|743378.3|741815.6|26
1629392310000|2021-08-19 16:58:30|743815.2|741815.2|743282.3|742282.3|743815.5|742285.3|743280.4|741788.4|21
1629392320000|2021-08-19 16:58:40|743286.7|742286.7|743299.5|742299.5|743310.4|742310.4|743281.5|742281.5|22
1629392330000|2021-08-19 16:58:50|743301.3|742301.3|743289.8|742289.8|743307.7|742307.7|743289.3|742289.3|25
1629439260000|2021-08-20 06:01:00|742455|740455|742432.6|740432.6|742463.5|740463.5|742432.6|740432.6|23
1629439270000|2021-08-20 06:01:10|742442.9|740442.9|742470.4|740470.4|742471.3|740471.3|742435.2|740435.2|17
1629439280000|2021-08-20 06:01:20|742477|740477|742468|740468|742477|740477|742461.1|740461.1|14
1629439290000|2021-08-20 06:01:30|742467.7|740467.7|742482|740482|742482|740482|742463.2|740463.2|13
1629439300000|2021-08-20 06:01:40|742487|740487|742498.3|740498.3|742498.3|740498.3|742476.2|740476.2|6
1629439310000|2021-08-20 06:01:50|742496.2|740496.2|742526|740526|742536.2|740536.2|742483.8|740483.8|19
1629439320000|2021-08-20 06:02:00|742540|740540|742637|740637|742637|740637|742465.7|740465.7|29
1629439330000|2021-08-20 06:02:10|742648.6|740648.6|742657.5|740657.5|742725.9|740725.9|742617.8|740617.8|21
1629439340000|2021-08-20 06:02:20|742629.9|740629.9|742587.8|740587.8|742636.8|740636.8|742584.6|740584.6|24
1629439350000|2021-08-20 06:02:30|742585.4|740585.4|742568.6|740568.6|742611.2|740611.2|742568.6|740568.6|18
1629439360000|2021-08-20 06:02:40|742576|740576|742614.6|740614.6|742641.5|740641.5|742566.1|740566.1|28
1629439370000|2021-08-20 06:02:50|742614.7|740614.7|742608.5|740608.5|742614.8|740614.8|742593.9|740593.9|22
1629439380000|2021-08-20 06:03:00|742608.2|740608.2|742620.5|740620.5|742629.4|740629.4|742608.2|740608.2|19
1629439390000|2021-08-20 06:03:10|742622.3|740622.3|742616|740616|742630.4|740630.4|742614.8|740614.8|12
1629439400000|2021-08-20 06:03:20|742618.1|740618.1|742618|740618|742627.7|740627.7|742608.3|740608.3|23
1629439410000|2021-08-20 06:03:30|742620.6|740620.6|742618.6|740618.6|742631.8|740631.8|742606.9|740606.9|19
1629439420000|2021-08-20 06:03:40|742621.1|740621.1|742608.7|740608.7|742623.9|740623.9|742550.7|740550.7|26
1629439430000|2021-08-20 06:03:50|742609.4|740609.4|742645.7|740645.7|742656.9|740656.9|742609.4|740609.4|16
1629439440000|2021-08-20 06:04:00|742646.2|740646.2|742600|740600|742658.6|740658.6|742591.5|740591.5|22
1629439450000|2021-08-20 06:04:10|742609.2|740609.2|742642.1|740642.1|742649|740649|742606.6|740606.6|21
1629439460000|2021-08-20 06:04:20|742642.3|740642.3|742655.5|740655.5|742665.4|740665.4|742633.9|740633.9|16
1629439470000|2021-08-20 06:04:30|742654.6|740654.6|742688.6|740688.6|742720.4|740720.4|742654.6|740654.6|23
1629439480000|2021-08-20 06:04:40|742686.4|740686.4|742702.8|740702.8|742713.1|740713.1|742686.4|740686.4|14
1629439490000|2021-08-20 06:04:50|742698.4|740698.4|742671.3|740671.3|742711|740711|742671.3|740671.3|20
1629439500000|2021-08-20 06:05:00|742659.4|740659.4|742704.9|740704.9|742712.9|740712.9|742651|740651|17
1629439510000|2021-08-20 06:05:10|742700.9|740700.9|742692.1|740692.1|742700.9|740700.9|742678.6|740678.6|21
1629439520000|2021-08-20 06:05:20|742692.8|740692.8|742704.9|740704.9|742729.3|740729.3|742680.4|740680.4|14
1629439530000|2021-08-20 06:05:30|742711.8|740711.8|742668.2|740668.2|742731.2|740731.2|742653.6|740653.6|25
1629439540000|2021-08-20 06:05:40|742696|740696|742812.7|740812.7|742827|740827|742685.3|740685.3|20
1629439550000|2021-08-20 06:05:50|742817.8|740817.8|742792.2|740792.2|742836.4|740836.4|742790.4|740790.4|15
1629439560000|2021-08-20 06:06:00|742793.9|740793.9|742793.7|740793.7|742812.6|740812.6|742790.9|740790.9|8
1629439570000|2021-08-20 06:06:10|742801.7|740801.7|742841.8|740841.8|742841.8|740841.8|742801.7|740801.7|20
1629439580000|2021-08-20 06:06:20|742826.2|740826.2|742831.2|740831.2|742833.6|740833.6|742814.2|740814.2|23
1629439590000|2021-08-20 06:06:30|742831.6|740831.6|742828|740828|742843.4|740843.4|742828|740828|11
1629439600000|2021-08-20 06:06:40|742831.5|740831.5|742816.3|740816.3|742833.7|740833.7|742813.5|740813.5|13
1629439610000|2021-08-20 06:06:50|742833.3|740833.3|742893.7|740893.7|742899.6|740899.6|742776.3|740776.3|12
1629439620000|2021-08-20 06:07:00|742891.7|740891.7|742888.7|740888.7|742903.2|740903.2|742885.6|740885.6|14
1629439630000|2021-08-20 06:07:10|742887.4|740887.4|742909.5|740909.5|742925.8|740925.8|742887.4|740887.4|15
1629439640000|2021-08-20 06:07:20|742918.1|740918.1|742880.5|740880.5|742959.3|740959.3|742874.5|740874.5|20
1629439650000|2021-08-20 06:07:30|742875.3|740875.3|742922.2|740922.2|742947|740947|742875.3|740875.3|20
1629439660000|2021-08-20 06:07:40|742920.9|740920.9|742889.2|740889.2|742943.9|740943.9|742888.8|740888.8|17
1629439670000|2021-08-20 06:07:50|742885.5|740885.5|742889.4|740889.4|742897.8|740897.8|742857.2|740857.2|23
1629439680000|2021-08-20 06:08:00|742887.8|740887.8|742840.4|740840.4|742888.5|740888.5|742830.3|740830.3|21
1629439690000|2021-08-20 06:08:10|742834.3|740834.3|742734.2|740734.2|742870.8|740870.8|742728.2|740728.2|24
1629439700000|2021-08-20 06:08:20|742727.1|740727.1|742790.8|740790.8|742803.6|740803.6|742727.1|740727.1|23
1629439710000|2021-08-20 06:08:30|742764|740764|742721.3|740721.3|742769.8|740769.8|742702.4|740702.4|28
1629439720000|2021-08-20 06:08:40|742719.6|740719.6|742751.7|740751.7|742764.5|740764.5|742707.4|740707.4|24
1629439730000|2021-08-20 06:08:50|742762.1|740762.1|742754.9|740754.9|742762.1|740762.1|742732.1|740732.1|19
1629439740000|2021-08-20 06:09:00|742750.5|740750.5|742743.1|740743.1|742757.7|740757.7|742737.5|740737.5|22
1629439750000|2021-08-20 06:09:10|742741.7|740741.7|742738.2|740738.2|742789.6|740789.6|742738.1|740738.1|22
1629439760000|2021-08-20 06:09:20|742757.2|740757.2|742715.2|740715.2|742757.2|740757.2|742692.4|740692.4|24
1629439770000|2021-08-20 06:09:30|742737.1|740737.1|742711.6|740711.6|742737.1|740737.1|742703.7|740703.7|25
1629439780000|2021-08-20 06:09:40|742711.1|740711.1|742764.8|740764.8|742777.9|740777.9|742709.9|740709.9|21
1629439790000|2021-08-20 06:09:50|742771.7|740771.7|742744.6|740744.6|742771.7|740771.7|742713.8|740713.8|24
1629439800000|2021-08-20 06:10:00|742746.9|740746.9|742757.5|740757.5|742761.6|740761.6|742734.9|740734.9|17
1629439810000|2021-08-20 06:10:10|742754.6|740754.6|742828.9|740828.9|742838.7|740838.7|742754.6|740754.6|13
1629439820000|2021-08-20 06:10:20|742826.7|740826.7|742819.8|740819.8|742841.5|740841.5|742819.3|740819.3|15
1629439830000|2021-08-20 06:10:30|742822.8|740822.8|742827.3|740827.3|742850.5|740850.5|742822.8|740822.8|12
1629439840000|2021-08-20 06:10:40|742827|740827|742854.7|740854.7|742872.6|740872.6|742826.4|740826.4|16
1629439850000|2021-08-20 06:10:50|742852.6|740852.6|742853.2|740853.2|742860|740860|742852.6|740852.6|8
1629439860000|2021-08-20 06:11:00|742854.7|740854.7|742899.6|740899.6|742910.3|740910.3|742849.9|740849.9|15
1629439870000|2021-08-20 06:11:10|742859.4|740859.4|742849.7|740849.7|742872.3|740872.3|742840.5|740840.5|16
1629439880000|2021-08-20 06:11:20|742849.3|740849.3|742859.3|740859.3|742883.5|740883.5|742848.9|740848.9|9
1629439890000|2021-08-20 06:11:30|742861.3|740861.3|742958.2|740958.2|743019.2|741019.2|742857.7|740857.7|25
1629439900000|2021-08-20 06:11:40|742957.8|740957.8|742941.8|740941.8|742968.8|740968.8|742941.8|740941.8|27
1629439910000|2021-08-20 06:11:50|742944|740944|742946.8|740946.8|742954.9|740954.9|742942.9|740942.9|10
1629439920000|2021-08-20 06:12:00|742949.3|740949.3|742898.9|740898.9|742949.3|740949.3|742895.2|740895.2|27
1629439930000|2021-08-20 06:12:10|742899.9|740899.9|742865.1|740865.1|742907.4|740907.4|742863.8|740863.8|17
1629439940000|2021-08-20 06:12:20|742883.3|740883.3|742834.2|740834.2|742883.3|740883.3|742825.8|740825.8|23
1629439950000|2021-08-20 06:12:30|742839.6|740839.6|742859.2|740859.2|742881.8|740881.8|742836.5|740836.5|15
1629439960000|2021-08-20 06:12:40|742861.5|740861.5|742870.4|740870.4|742873.6|740873.6|742856.4|740856.4|14
1629439970000|2021-08-20 06:12:50|742857.6|740857.6|742881.4|740881.4|742902.3|740902.3|742854.3|740854.3|22
1629439980000|2021-08-20 06:13:00|742879.6|740879.6|742885.9|740885.9|742914|740914|742878.6|740878.6|20
1629439990000|2021-08-20 06:13:10|742885.5|740885.5|742848|740848|742902.3|740902.3|742833.2|740833.2|16
1629440000000|2021-08-20 06:13:20|742840|740840|742846|740846|742848.4|740848.4|742834.2|740834.2|12
1629440010000|2021-08-20 06:13:30|742843|740843|742835.6|740835.6|742846.1|740846.1|742804.5|740804.5|16
1629440020000|2021-08-20 06:13:40|742842.2|740842.2|742754.5|740754.5|742842.2|740842.2|742729.4|740729.4|30
1629440030000|2021-08-20 06:13:50|742729.8|740729.8|742749.7|740749.7|742779.6|740779.6|742706.1|740706.1|35
1629440040000|2021-08-20 06:14:00|742737.1|740737.1|742748.7|740748.7|742756|740756|742736.3|740736.3|24
1629440050000|2021-08-20 06:14:10|742737.5|740737.5|742682.3|740682.3|742750.5|740750.5|742682.3|740682.3|32
1629440060000|2021-08-20 06:14:20|742689.5|740689.5|742685.4|740685.4|742703.4|740703.4|742668.9|740668.9|33
1629440070000|2021-08-20 06:14:30|742645.1|740645.1|742666.3|740666.3|742684|740684|742645.1|740645.1|28
1629440080000|2021-08-20 06:14:40|742675|740675|742672.1|740672.1|742702.3|740702.3|742662.2|740662.2|33
1629440090000|2021-08-20 06:14:50|742664.9|740664.9|742668.3|740668.3|742675.5|740675.5|742652.4|740652.4|28
1629440100000|2021-08-20 06:15:00|742668.4|740668.4|742657.5|740657.5|742687|740687|742655.2|740655.2|27
1629440110000|2021-08-20 06:15:10|742653.1|740653.1|742664|740664|742664|740664|742652.6|740652.6|13
1629440120000|2021-08-20 06:15:20|742662|740662|742676|740676|742688.1|740688.1|742661.7|740661.7|20
1629440130000|2021-08-20 06:15:30|742677.1|740677.1|742691.9|740691.9|742691.9|740691.9|742665.4|740665.4|13
1629440140000|2021-08-20 06:15:40|742680.8|740680.8|742677.8|740677.8|742680.8|740680.8|742672|740672|12
1629440150000|2021-08-20 06:15:50|742669|740669|742693.7|740693.7|742709.8|740709.8|742669|740669|24
1629440160000|2021-08-20 06:16:00|742700.8|740700.8|742698.5|740698.5|742711.1|740711.1|742683.9|740683.9|33
1629440170000|2021-08-20 06:16:10|742692.4|740692.4|742776.6|740776.6|742776.6|740776.6|742688.9|740688.9|39
1629440180000|2021-08-20 06:16:20|742746|740746|742742.9|740742.9|742748.5|740748.5|742704|740704|38
1629440190000|2021-08-20 06:16:30|742705.7|740705.7|742723.3|740723.3|742786.2|740786.2|742702.5|740702.5|36
1629440200000|2021-08-20 06:16:40|742729.2|740729.2|742684.7|740684.7|742729.2|740729.2|742670.3|740670.3|39
1629440210000|2021-08-20 06:16:50|742682.9|740682.9|742696.4|740696.4|742706.5|740706.5|742666.3|740666.3|39
1629440220000|2021-08-20 06:17:00|742687.9|740687.9|742694|740694|742701.1|740701.1|742672.9|740672.9|34
1629440230000|2021-08-20 06:17:10|742692|740692|742679.2|740679.2|742695.4|740695.4|742669.2|740669.2|30
1629440240000|2021-08-20 06:17:20|742685.1|740685.1|742662.2|740662.2|742688.8|740688.8|742661.5|740661.5|34
1629440250000|2021-08-20 06:17:30|742660.9|740660.9|742686|740686|742694.1|740694.1|742660.9|740660.9|26
1629440260000|2021-08-20 06:17:40|742680.8|740680.8|742679|740679|742692.8|740692.8|742665.5|740665.5|27
1629440270000|2021-08-20 06:17:50|742683.9|740683.9|742682|740682|742687.6|740687.6|742666.3|740666.3|18
1629440280000|2021-08-20 06:18:00|742684.1|740684.1|742683.1|740683.1|742684.1|740684.1|742670.5|740670.5|16
1629440290000|2021-08-20 06:18:10|742678|740678|742682|740682|742691|740691|742667.4|740667.4|18
1629440300000|2021-08-20 06:18:20|742662.3|740662.3|742678.3|740678.3|742694|740694|742659.9|740659.9|17
1629440310000|2021-08-20 06:18:30|742682|740682|742678.6|740678.6|742683.5|740683.5|742678.4|740678.4|15
1629440320000|2021-08-20 06:18:40|742678.4|740678.4|742702.2|740702.2|742705.4|740705.4|742678.4|740678.4|21
1629440330000|2021-08-20 06:18:50|742702|740702|742716.1|740716.1|742718.5|740718.5|742665.6|740665.6|28
1629440340000|2021-08-20 06:19:00|742713.2|740713.2|742731.5|740731.5|742747.3|740747.3|742689.9|740689.9|35
1629440350000|2021-08-20 06:19:10|742731|740731|742811.3|740811.3|742891.2|740891.2|742728.7|740728.7|37
1629440360000|2021-08-20 06:19:20|742798.5|740798.5|742817.3|740817.3|742844.5|740844.5|742772.7|740772.7|35
1629440370000|2021-08-20 06:19:30|742810.8|740810.8|742750|740750|742825.8|740825.8|742739.1|740739.1|36
1629440380000|2021-08-20 06:19:40|742755.2|740755.2|742717.9|740717.9|742767.9|740767.9|742710.8|740710.8|35
1629440390000|2021-08-20 06:19:50|742716.9|740716.9|742715.1|740715.1|742722.2|740722.2|742710.5|740710.5|16
1629440400000|2021-08-20 06:20:00|742714.2|740714.2|742740.6|740740.6|742748.6|740748.6|742714.2|740714.2|27
1629440410000|2021-08-20 06:20:10|742739.1|740739.1|742699|740699|742764|740764|742699|740699|18
1629440420000|2021-08-20 06:20:20|742716.3|740716.3|742744.9|740744.9|742765|740765|742715.9|740715.9|20
1629440430000|2021-08-20 06:20:30|742744.4|740744.4|742732.9|740732.9|742744.7|740744.7|742730.1|740730.1|18
1629440440000|2021-08-20 06:20:40|742732.8|740732.8|742734|740734|742734|740734|742718.7|740718.7|17
1629440450000|2021-08-20 06:20:50|742703|740703|742750|740750|742823.6|740823.6|742703|740703|25
1629440460000|2021-08-20 06:21:00|742761.7|740761.7|742749.8|740749.8|742790.6|740790.6|742746.8|740746.8|37
1629440470000|2021-08-20 06:21:10|742750.1|740750.1|742712|740712|742754.3|740754.3|742705.4|740705.4|27
1629440480000|2021-08-20 06:21:20|742709.2|740709.2|742692.3|740692.3|742709.8|740709.8|742677|740677|19
1629440490000|2021-08-20 06:21:30|742693.7|740693.7|742750.5|740750.5|742750.5|740750.5|742683.5|740683.5|13
1629440500000|2021-08-20 06:21:40|742746.5|740746.5|742816.8|740816.8|742822.2|740822.2|742746.5|740746.5|17
1629440510000|2021-08-20 06:21:50|742800.9|740800.9|742789.4|740789.4|742809.2|740809.2|742775|740775|7
1629440520000|2021-08-20 06:22:00|742784.7|740784.7|742800.3|740800.3|742805.7|740805.7|742779.7|740779.7|29
1629440530000|2021-08-20 06:22:10|742801.2|740801.2|742811.1|740811.1|742828.5|740828.5|742794.1|740794.1|34
1629440540000|2021-08-20 06:22:20|742811.4|740811.4|742774.9|740774.9|742825.7|740825.7|742752.8|740752.8|31
1629440550000|2021-08-20 06:22:30|742777.5|740777.5|742786.1|740786.1|742805.1|740805.1|742777.5|740777.5|19
1629440560000|2021-08-20 06:22:40|742789.5|740789.5|742795.5|740795.5|742802.6|740802.6|742789.5|740789.5|14
1629440570000|2021-08-20 06:22:50|742799.7|740799.7|742799.6|740799.6|742803.9|740803.9|742790|740790|16
1629440580000|2021-08-20 06:23:00|742837.5|740837.5|742839.6|740839.6|742850.4|740850.4|742796.6|740796.6|35
1629440590000|2021-08-20 06:23:10|742840.5|740840.5|742765.2|740765.2|742840.5|740840.5|742765.2|740765.2|21
1629440600000|2021-08-20 06:23:20|742775|740775|742786.9|740786.9|742803.4|740803.4|742728.7|740728.7|15
1629440610000|2021-08-20 06:23:30|742789.8|740789.8|742809.4|740809.4|742827.2|740827.2|742784.3|740784.3|38
1629440620000|2021-08-20 06:23:40|742810.3|740810.3|742850.8|740850.8|742879.6|740879.6|742798.7|740798.7|36
1629440630000|2021-08-20 06:23:50|742850.5|740850.5|742845.4|740845.4|742883.4|740883.4|742842.3|740842.3|36
1629440640000|2021-08-20 06:24:00|742844.2|740844.2|742847.6|740847.6|742875.6|740875.6|742844.2|740844.2|34
1629440650000|2021-08-20 06:24:10|742857.9|740857.9|742850.4|740850.4|742879.1|740879.1|742845.9|740845.9|35
1629440660000|2021-08-20 06:24:20|742857.7|740857.7|742918|740918|742925.4|740925.4|742848.5|740848.5|34
1629440670000|2021-08-20 06:24:30|742912.2|740912.2|742901.2|740901.2|742922|740922|742872.5|740872.5|39
1629440680000|2021-08-20 06:24:40|742901.4|740901.4|742923.3|740923.3|742923.3|740923.3|742879.3|740879.3|29
1629440690000|2021-08-20 06:24:50|742918.5|740918.5|742896.8|740896.8|742927.1|740927.1|742896.8|740896.8|29
1629440700000|2021-08-20 06:25:00|742904|740904|742894.6|740894.6|742904|740904|742889.9|740889.9|25
1629440710000|2021-08-20 06:25:10|742904.6|740904.6|742918|740918|742934.6|740934.6|742893.4|740893.4|28
1629440720000|2021-08-20 06:25:20|742916.6|740916.6|742939.5|740939.5|742950.5|740950.5|742916.6|740916.6|27
1629440730000|2021-08-20 06:25:30|742938.6|740938.6|742937.7|740937.7|742940.8|740940.8|742936.5|740936.5|17
1629440740000|2021-08-20 06:25:40|742938.3|740938.3|742945.2|740945.2|742954.8|740954.8|742929.9|740929.9|19
1629440750000|2021-08-20 06:25:50|742941.6|740941.6|742930.9|740930.9|742953.9|740953.9|742928.3|740928.3|23
1629440760000|2021-08-20 06:26:00|742930.4|740930.4|742846.2|740846.2|742930.4|740930.4|742822.5|740822.5|25
1629440770000|2021-08-20 06:26:10|742839|740839|742816.9|740816.9|742846.1|740846.1|742798.5|740798.5|16
1629440780000|2021-08-20 06:26:20|742837.8|740837.8|742824.4|740824.4|742848|740848|742824.3|740824.3|18
1629440790000|2021-08-20 06:26:30|742834.9|740834.9|742834.5|740834.5|742844.3|740844.3|742819|740819|15
1629440800000|2021-08-20 06:26:40|742829.9|740829.9|742789.8|740789.8|742829.9|740829.9|742789.8|740789.8|28
1629440810000|2021-08-20 06:26:50|742788.7|740788.7|742813.9|740813.9|742824.6|740824.6|742788.7|740788.7|16
1629440820000|2021-08-20 06:27:00|742814.2|740814.2|742861.2|740861.2|742878.3|740878.3|742808.2|740808.2|20
1629440830000|2021-08-20 06:27:10|742852.8|740852.8|742851.8|740851.8|742863.8|740863.8|742843.2|740843.2|9
1629440840000|2021-08-20 06:27:20|742853.2|740853.2|742796.5|740796.5|742853.2|740853.2|742795.5|740795.5|24
1629440850000|2021-08-20 06:27:30|742790.5|740790.5|742808.7|740808.7|742814.1|740814.1|742769.1|740769.1|25
1629440860000|2021-08-20 06:27:40|742801.8|740801.8|742775.7|740775.7|742801.8|740801.8|742767.5|740767.5|24
1629440870000|2021-08-20 06:27:50|742773.1|740773.1|742751.9|740751.9|742797.7|740797.7|742741.3|740741.3|17
1629440880000|2021-08-20 06:28:00|742754.2|740754.2|742805|740805|742821.1|740821.1|742753.9|740753.9|22
1629440890000|2021-08-20 06:28:10|742798.5|740798.5|742831.1|740831.1|742845.8|740845.8|742798.5|740798.5|19
1629440900000|2021-08-20 06:28:20|742843.3|740843.3|742827|740827|742843.3|740843.3|742824|740824|19
1629440910000|2021-08-20 06:28:30|742827.4|740827.4|742826.5|740826.5|742827.5|740827.5|742826|740826|6
1629440920000|2021-08-20 06:28:40|742828.7|740828.7|742894|740894|742894|740894|742826.5|740826.5|20
1629440930000|2021-08-20 06:28:50|742858.5|740858.5|742901.8|740901.8|742911.8|740911.8|742854.3|740854.3|28
1629440940000|2021-08-20 06:29:00|742891.1|740891.1|742992.6|740992.6|743028.3|741028.3|742891.1|740891.1|40
1629440950000|2021-08-20 06:29:10|742990.8|740990.8|742957.8|740957.8|743005|741005|742956.8|740956.8|33
1629440960000|2021-08-20 06:29:20|742945.3|740945.3|742950.8|740950.8|742957.7|740957.7|742945.3|740945.3|17
1629440970000|2021-08-20 06:29:30|742955|740955|742965.9|740965.9|743006.3|741006.3|742950.3|740950.3|28
1629440980000|2021-08-20 06:29:40|742975.1|740975.1|742929.9|740929.9|742993.1|740993.1|742929.8|740929.8|25
1629440990000|2021-08-20 06:29:50|742931.4|740931.4|742961.1|740961.1|742985|740985|742927.3|740927.3|28
1629441000000|2021-08-20 06:30:00|742967|740967|743087|741087|743087|741087|742967|740967|38
1629441010000|2021-08-20 06:30:10|743093|741093|743119.1|741119.1|743166.5|741166.5|743073.6|741073.6|38
1629441020000|2021-08-20 06:30:20|743119.9|741119.9|743102.7|741102.7|743132|741132|743098.6|741098.6|30
1629441030000|2021-08-20 06:30:30|743118.4|741118.4|743099.9|741099.9|743121.1|741121.1|743081.2|741081.2|35
1629441040000|2021-08-20 06:30:40|743095.6|741095.6|743092.1|741092.1|743101.9|741101.9|743081|741081|15
1629441050000|2021-08-20 06:30:50|743092.4|741092.4|743055.6|741055.6|743095.1|741095.1|743055.6|741055.6|14
1629441060000|2021-08-20 06:31:00|743052.8|741052.8|743052.5|741052.5|743055.8|741055.8|743051.7|741051.7|11
1629441070000|2021-08-20 06:31:10|743052.7|741052.7|743024.7|741024.7|743071.6|741071.6|743005.8|741005.8|18
1629441080000|2021-08-20 06:31:20|743013.3|741013.3|742989.6|740989.6|743051.5|741051.5|742989.6|740989.6|26
1629441090000|2021-08-20 06:31:30|743000.6|741000.6|742999.2|740999.2|743004.9|741004.9|742984.2|740984.2|28
1629441100000|2021-08-20 06:31:40|743012.4|741012.4|743101.6|741101.6|743135.2|741135.2|743010.7|741010.7|34
1629441110000|2021-08-20 06:31:50|743100.4|741100.4|743140.6|741140.6|743166.5|741166.5|743100.4|741100.4|35
1629441120000|2021-08-20 06:32:00|743155.4|741155.4|743124.3|741124.3|743164.1|741164.1|743102.4|741102.4|37
1629441130000|2021-08-20 06:32:10|743135.9|741135.9|743108.6|741108.6|743135.9|741135.9|743101.8|741101.8|29
1629441140000|2021-08-20 06:32:20|743097.7|741097.7|743097.7|741097.7|743128.3|741128.3|743092.3|741092.3|34
1629441150000|2021-08-20 06:32:30|743098.5|741098.5|743092|741092|743123.8|741123.8|743083.7|741083.7|36
1629441160000|2021-08-20 06:32:40|743092.1|741092.1|743087.2|741087.2|743112.9|741112.9|743087.2|741087.2|35
1629441170000|2021-08-20 06:32:50|743106.8|741106.8|743129.1|741129.1|743140.6|741140.6|743106.8|741106.8|38
1629441180000|2021-08-20 06:33:00|743121.7|741121.7|743172.8|741172.8|743172.8|741172.8|743118.5|741118.5|31
1629441190000|2021-08-20 06:33:10|743160.2|741160.2|743186|741186|743220.9|741220.9|743160.2|741160.2|36
1629441200000|2021-08-20 06:33:20|743183.3|741183.3|743180|741180|743214|741214|743178.2|741178.2|24
1629441210000|2021-08-20 06:33:30|743178.3|741178.3|743219.3|741219.3|743232.2|741232.2|743178.3|741178.3|22
1629441220000|2021-08-20 06:33:40|743223.4|741223.4|743232.7|741232.7|743264.2|741264.2|743221.6|741221.6|25
1629441230000|2021-08-20 06:33:50|743232.3|741232.3|743230.1|741230.1|743244.1|741244.1|743218.5|741218.5|26
1629441240000|2021-08-20 06:34:00|743233.3|741233.3|743193.4|741193.4|743233.3|741233.3|743169.7|741169.7|39
1629441250000|2021-08-20 06:34:10|743193.6|741193.6|743206.2|741206.2|743207.6|741207.6|743188.9|741188.9|32
1629441260000|2021-08-20 06:34:20|743193.7|741193.7|743191.8|741191.8|743205.3|741205.3|743184.7|741184.7|25
1629441270000|2021-08-20 06:34:30|743190.8|741190.8|743192.2|741192.2|743208|741208|743187.4|741187.4|31
1629441280000|2021-08-20 06:34:40|743191.1|741191.1|743201.7|741201.7|743201.7|741201.7|743186.9|741186.9|27
1629441290000|2021-08-20 06:34:50|743197.7|741197.7|743233.7|741233.7|743240.3|741240.3|743188|741188|17
1629441300000|2021-08-20 06:35:00|743232.5|741232.5|743252.2|741252.2|743252.2|741252.2|743232.5|741232.5|18
1629441310000|2021-08-20 06:35:10|743251.1|741251.1|743300.7|741300.7|743305.6|741305.6|743243.5|741243.5|21
1629441320000|2021-08-20 06:35:20|743299.1|741299.1|743295.7|741295.7|743299.1|741299.1|743294.3|741294.3|17
1629441330000|2021-08-20 06:35:30|743295.3|741295.3|743339.1|741339.1|743339.1|741339.1|743295.3|741295.3|21
1629441340000|2021-08-20 06:35:40|743332.5|741332.5|743332.4|741332.4|743338.1|741338.1|743323.2|741323.2|22
1629441350000|2021-08-20 06:35:50|743328.6|741328.6|743362.1|741362.1|743363.9|741363.9|743320.2|741320.2|18
1629441360000|2021-08-20 06:36:00|743357|741357|743367.2|741367.2|743377.6|741377.6|743353.5|741353.5|25
1629441370000|2021-08-20 06:36:10|743368.8|741368.8|743408.3|741408.3|743432.7|741432.7|743358.7|741358.7|28
1629441380000|2021-08-20 06:36:20|743414.8|741414.8|743413.9|741413.9|743446.5|741446.5|743399.4|741399.4|29
1629441390000|2021-08-20 06:36:30|743439.4|741439.4|743397.4|741397.4|743439.4|741439.4|743397.4|741397.4|34
1629441400000|2021-08-20 06:36:40|743409.4|741409.4|743384.5|741384.5|743415.1|741415.1|743362.3|741362.3|30
1629441410000|2021-08-20 06:36:50|743367.6|741367.6|743370.4|741370.4|743398|741398|743361.9|741361.9|36
1629441420000|2021-08-20 06:37:00|743366.4|741366.4|743368|741368|743376.2|741376.2|743340|741340|31
1629441430000|2021-08-20 06:37:10|743367.7|741367.7|743386.7|741386.7|743395.7|741395.7|743366|741366|31
1629441440000|2021-08-20 06:37:20|743386.5|741386.5|743382|741382|743386.5|741386.5|743376.9|741376.9|20
1629441450000|2021-08-20 06:37:30|743378.6|741378.6|743382.6|741382.6|743385.7|741385.7|743373.5|741373.5|25
1629441460000|2021-08-20 06:37:40|743383.2|741383.2|743384.2|741384.2|743389.4|741389.4|743377.3|741377.3|19
1629441470000|2021-08-20 06:37:50|743384|741384|743383.2|741383.2|743391.9|741391.9|743379.1|741379.1|17
1629441480000|2021-08-20 06:38:00|743385.3|741385.3|743376.3|741376.3|743385.3|741385.3|743376.3|741376.3|23
1629441490000|2021-08-20 06:38:10|743376.2|741376.2|743368.9|741368.9|743388.1|741388.1|743361.4|741361.4|15
1629441500000|2021-08-20 06:38:20|743364.8|741364.8|743363.1|741363.1|743371.3|741371.3|743360.1|741360.1|19
1629441510000|2021-08-20 06:38:30|743367.9|741367.9|743381.1|741381.1|743381.1|741381.1|743365.6|741365.6|17
1629441520000|2021-08-20 06:38:40|743377.5|741377.5|743379.4|741379.4|743388.3|741388.3|743368.5|741368.5|26
1629441530000|2021-08-20 06:38:50|743379.8|741379.8|743356.5|741356.5|743385.2|741385.2|743345.7|741345.7|31
1629441540000|2021-08-20 06:39:00|743360.3|741360.3|743367.6|741367.6|743367.6|741367.6|743344.3|741344.3|19
1629441550000|2021-08-20 06:39:10|743362.1|741362.1|743360.5|741360.5|743368.1|741368.1|743357.6|741357.6|17
1629441560000|2021-08-20 06:39:20|743360.6|741360.6|743361.5|741361.5|743381.3|741381.3|743360.6|741360.6|16
1629441570000|2021-08-20 06:39:30|743360.8|741360.8|743354.1|741354.1|743360.9|741360.9|743346.3|741346.3|16
1629441580000|2021-08-20 06:39:40|743441.3|741441.3|743431|741431|743445.4|741445.4|743416.5|741416.5|22
1629441590000|2021-08-20 06:39:50|743431.9|741431.9|743456.7|741456.7|743456.7|741456.7|743400.6|741400.6|24
1629441600000|2021-08-20 06:40:00|743435.7|741435.7|743462.4|741462.4|743478.6|741478.6|743435.7|741435.7|35
1629441610000|2021-08-20 06:40:10|743454.6|741454.6|743449.1|741449.1|743471.6|741471.6|743448.1|741448.1|26
1629441620000|2021-08-20 06:40:20|743448.9|741448.9|743473.1|741473.1|743500.4|741500.4|743447.9|741447.9|32
1629441630000|2021-08-20 06:40:30|743473.9|741473.9|743481.1|741481.1|743494|741494|743457.6|741457.6|30
1629441640000|2021-08-20 06:40:40|743481|741481|743493.9|741493.9|743520.5|741520.5|743473.1|741473.1|35
1629441650000|2021-08-20 06:40:50|743497.2|741497.2|743532.1|741532.1|743582.6|741582.6|743497.2|741497.2|26
1629441660000|2021-08-20 06:41:00|743516.5|741516.5|743529|741529|743551.2|741551.2|743511|741511|28
1629441670000|2021-08-20 06:41:10|743550.6|741550.6|743618.1|741618.1|743630.4|741630.4|743531.2|741531.2|25
1629441680000|2021-08-20 06:41:20|743617.2|741617.2|743601.2|741601.2|743648.1|741648.1|743600.8|741600.8|24
1629441690000|2021-08-20 06:41:30|743601.6|741601.6|743619.7|741619.7|743647|741647|743601|741601|26
1629441700000|2021-08-20 06:41:40|743629.4|741629.4|743607|741607|743634.2|741634.2|743607|741607|21
1629441710000|2021-08-20 06:41:50|743618.5|741618.5|743611.1|741611.1|743632.8|741632.8|743603.1|741603.1|31
1629441720000|2021-08-20 06:42:00|743613.3|741613.3|743611.5|741611.5|743625.6|741625.6|743598.7|741598.7|21
1629441730000|2021-08-20 06:42:10|743608|741608|743679.5|741679.5|743694.1|741694.1|743605.3|741605.3|25
1629441740000|2021-08-20 06:42:20|743671.7|741671.7|743590.8|741590.8|743678.4|741678.4|743590.8|741590.8|25
1629441750000|2021-08-20 06:42:30|743583.5|741583.5|743625.9|741625.9|743640.9|741640.9|743583.3|741583.3|24
1629441760000|2021-08-20 06:42:40|743641.2|741641.2|743587.2|741587.2|743644.7|741644.7|743578.9|741578.9|22
1629441770000|2021-08-20 06:42:50|743615.2|741615.2|743601.5|741601.5|743620.4|741620.4|743588.4|741588.4|28
1629441780000|2021-08-20 06:43:00|743600|741600|743575|741575|743614.1|741614.1|743567.1|741567.1|22
1629441790000|2021-08-20 06:43:10|743586.7|741586.7|743587.1|741587.1|743613.7|741613.7|743562|741562|28
1629441800000|2021-08-20 06:43:20|743559.6|741559.6|743872.8|741872.8|743977.8|741977.8|743559.6|741559.6|38
1629441810000|2021-08-20 06:43:30|743854.3|741854.3|744031.8|742031.8|744063.5|742063.5|743834|741834|38
1629441820000|2021-08-20 06:43:40|744031.2|742031.2|744024.6|742024.6|744059.1|742059.1|744006.5|742006.5|31
1629441830000|2021-08-20 06:43:50|744009.2|742009.2|743985.1|741985.1|744071.8|742071.8|743968.3|741968.3|37
1629441840000|2021-08-20 06:44:00|743962.9|741962.9|743944.1|741944.1|743973.9|741973.9|743922.1|741922.1|26
1629441850000|2021-08-20 06:44:10|743955.7|741955.7|743984.3|741984.3|743998.9|741998.9|743935|741935|31
1629441860000|2021-08-20 06:44:20|743990.8|741990.8|743989.6|741989.6|744021.8|742021.8|743926.8|741926.8|25
1629441870000|2021-08-20 06:44:30|743988.3|741988.3|744009.1|742009.1|744026.6|742026.6|743988.3|741988.3|31
1629441880000|2021-08-20 06:44:40|744024.3|742024.3|744069.5|742069.5|744082.1|742082.1|744005.5|742005.5|27
1629441890000|2021-08-20 06:44:50|744068.8|742068.8|744085.5|742085.5|744085.5|742085.5|744068.7|742068.7|18
1629441900000|2021-08-20 06:45:00|744085.2|742085.2|744240.8|742240.8|744282.8|742282.8|744085.2|742085.2|36
1629441910000|2021-08-20 06:45:10|744234.6|742234.6|744391.7|742391.7|744445.4|742445.4|744234.6|742234.6|32
1629441920000|2021-08-20 06:45:20|744393.7|742393.7|744402.8|742402.8|744408.6|742408.6|744369.2|742369.2|26
1629441930000|2021-08-20 06:45:30|744431.9|742431.9|744614.4|742614.4|744628.5|742628.5|744384.7|742384.7|35
1629441940000|2021-08-20 06:45:40|744601.1|742601.1|744713.6|742713.6|744731.4|742731.4|744589.8|742589.8|38
1629441950000|2021-08-20 06:45:50|744583|742583|744504.3|742504.3|744583|742583|744470.6|742470.6|32
1629441960000|2021-08-20 06:46:00|744503.1|742503.1|744470.7|742470.7|744503.1|742503.1|744464.8|742464.8|29
1629441970000|2021-08-20 06:46:10|744472.7|742472.7|744420.1|742420.1|744472.7|742472.7|744413.6|742413.6|19
1629441980000|2021-08-20 06:46:20|744411.1|742411.1|744410.9|742410.9|744422.6|742422.6|744378.4|742378.4|25
1629441990000|2021-08-20 06:46:30|744342.3|742342.3|744171.5|742171.5|744347.3|742347.3|744171.5|742171.5|26
1629442000000|2021-08-20 06:46:40|744195.9|742195.9|744208.2|742208.2|744235.7|742235.7|744194.5|742194.5|30
1629442010000|2021-08-20 06:46:50|744200.9|742200.9|744444.8|742444.8|744455.7|742455.7|744198.2|742198.2|33
1629442020000|2021-08-20 06:47:00|744441.5|742441.5|744495.9|742495.9|744502.4|742502.4|744433.4|742433.4|28
1629442030000|2021-08-20 06:47:10|744498.6|742498.6|744581.8|742581.8|744599.3|742599.3|744498.6|742498.6|36
1629442040000|2021-08-20 06:47:20|744593.3|742593.3|744591|742591|744603.9|742603.9|744551.3|742551.3|35
1629442050000|2021-08-20 06:47:30|744576.5|742576.5|744624.3|742624.3|744664.1|742664.1|744573.2|742573.2|26
1629442060000|2021-08-20 06:47:40|744614.5|742614.5|744551|742551|744647.1|742647.1|744544.9|742544.9|35
1629442070000|2021-08-20 06:47:50|744553.3|742553.3|744530.4|742530.4|744566.3|742566.3|744525.2|742525.2|26
1629442080000|2021-08-20 06:48:00|744531.7|742531.7|744574|742574|744574|742574|744523.4|742523.4|35
1629442090000|2021-08-20 06:48:10|744561.2|742561.2|744534.7|742534.7|744569.6|742569.6|744531.4|742531.4|38
1629442100000|2021-08-20 06:48:20|744536.1|742536.1|744491.4|742491.4|744549.2|742549.2|744491.4|742491.4|38
1629442110000|2021-08-20 06:48:30|744500.8|742500.8|744490|742490|744502.8|742502.8|744482.2|742482.2|31
1629442120000|2021-08-20 06:48:40|744490.5|742490.5|744471.7|742471.7|744501.3|742501.3|744455.6|742455.6|33
1629442130000|2021-08-20 06:48:50|744465.4|742465.4|744472.8|742472.8|744472.8|742472.8|744455.3|742455.3|22
1629442140000|2021-08-20 06:49:00|744473.1|742473.1|744562.2|742562.2|744571.2|742571.2|744321.5|742321.5|32
1629442150000|2021-08-20 06:49:10|744547.2|742547.2|744557|742557|744567.7|742567.7|744544.9|742544.9|30
1629442160000|2021-08-20 06:49:20|744557.6|742557.6|744552.2|742552.2|744567.3|742567.3|744547.3|742547.3|29
1629442170000|2021-08-20 06:49:30|744559.1|742559.1|744630.5|742630.5|744677.4|742677.4|744536.3|742536.3|31
1629442180000|2021-08-20 06:49:40|744651|742651|744664.5|742664.5|744681.4|742681.4|744622.8|742622.8|32
1629442190000|2021-08-20 06:49:50|744175|743175|744671.8|742671.8|744674.9|743175|744175|742649|31
1629442200000|2021-08-20 06:50:00|744673.8|742673.8|744624.4|742624.4|744673.8|742673.8|744612.4|742612.4|34
1629442210000|2021-08-20 06:50:10|744630.2|742630.2|744617.6|742617.6|744633.9|742633.9|744613.6|742613.6|21
1629442220000|2021-08-20 06:50:20|744615.6|742615.6|744604|742604|744632.2|742632.2|744604|742604|18
1629442230000|2021-08-20 06:50:30|744598.9|742598.9|744563.9|742563.9|744612.1|742612.1|744551.6|742551.6|28
1629442240000|2021-08-20 06:50:40|744564|742564|744526|742526|744564|742564|744471.1|742471.1|26
1629442250000|2021-08-20 06:50:50|744521.9|742521.9|744450.7|742450.7|744522.7|742522.7|744446.7|742446.7|37
1629442260000|2021-08-20 06:51:00|744467.5|742467.5|744455.8|742455.8|744475.5|742475.5|744455.8|742455.8|23
1629442270000|2021-08-20 06:51:10|744466.6|742466.6|744507.1|742507.1|744508.7|742508.7|744425.4|742425.4|32
1629442280000|2021-08-20 06:51:20|744520.5|742520.5|744470.9|742470.9|744520.5|742520.5|744451|742451|25
1629442290000|2021-08-20 06:51:30|744457.5|742457.5|744456.9|742456.9|744465|742465|744456|742456|15
1629442300000|2021-08-20 06:51:40|744459.2|742459.2|744439.2|742439.2|744467.3|742467.3|744435.1|742435.1|20
1629442310000|2021-08-20 06:51:50|744436.1|742436.1|744475.9|742475.9|744475.9|742475.9|744365.5|742365.5|27
1629442320000|2021-08-20 06:52:00|744467.8|742467.8|744492.8|742492.8|744495.4|742495.4|744452.9|742452.9|30
1629442330000|2021-08-20 06:52:10|744475.9|742475.9|744474.4|742474.4|744508.1|742508.1|744456.5|742456.5|21
1629442340000|2021-08-20 06:52:20|744465.9|742465.9|744469.4|742469.4|744488.7|742488.7|744465.9|742465.9|18
1629442350000|2021-08-20 06:52:30|744452.6|742452.6|744454.7|742454.7|744464.3|742464.3|744452.6|742452.6|18
1629442360000|2021-08-20 06:52:40|744464.3|742464.3|744452.6|742452.6|744465|742465|744442.6|742442.6|15
1629442370000|2021-08-20 06:52:50|744487.2|742487.2|744494.2|742494.2|744514.8|742514.8|744458.1|742458.1|28
1629442380000|2021-08-20 06:53:00|744485.1|742485.1|744468.3|742468.3|744493.5|742493.5|744445.4|742445.4|28
1629442390000|2021-08-20 06:53:10|744482.7|742482.7|744464.8|742464.8|744482.7|742482.7|744462.9|742462.9|26
1629442400000|2021-08-20 06:53:20|744464.9|742464.9|744390|742390|744471.9|742471.9|744390|742390|26
1629442410000|2021-08-20 06:53:30|744391.5|742391.5|744449.7|742449.7|744478.1|742478.1|744391.2|742391.2|34
1629442420000|2021-08-20 06:53:40|744437.8|742437.8|744442.7|742442.7|744459.1|742459.1|744429.6|742429.6|38
1629442430000|2021-08-20 06:53:50|744444.1|742444.1|744428.6|742428.6|744472.4|742472.4|744418|742418|34
1629442440000|2021-08-20 06:54:00|744437.1|742437.1|744448.5|742448.5|744463.6|742463.6|744436.4|742436.4|28
1629442450000|2021-08-20 06:54:10|744446.2|742446.2|744490.5|742490.5|744499.9|742499.9|744413.6|742413.6|30
1629442460000|2021-08-20 06:54:20|744491.6|742491.6|744437.5|742437.5|744491.6|742491.6|744411.5|742411.5|26
1629442470000|2021-08-20 06:54:30|744430.5|742430.5|744457.6|742457.6|744473.3|742473.3|744383.8|742383.8|27
1629442480000|2021-08-20 06:54:40|744459.8|742459.8|744418.4|742418.4|744475.4|742475.4|744411.8|742411.8|38
1629442490000|2021-08-20 06:54:50|744421.6|742421.6|744420.7|742420.7|744430.1|742430.1|744380.7|742380.7|27
1629442500000|2021-08-20 06:55:00|744415|742415|744384.8|742384.8|744449.5|742449.5|744336.3|742336.3|34
1629442510000|2021-08-20 06:55:10|744387|742387|744345.3|742345.3|744388.3|742388.3|744324.6|742324.6|32
1629442520000|2021-08-20 06:55:20|744339|742339|744352.8|742352.8|744370.4|742370.4|744307.6|742307.6|36
1629442530000|2021-08-20 06:55:30|744349.5|742349.5|744303.6|742303.6|744370.9|742370.9|744288.5|742288.5|35
1629442540000|2021-08-20 06:55:40|744313.6|742313.6|744275.5|742275.5|744313.6|742313.6|744255.5|742255.5|33
1629442550000|2021-08-20 06:55:50|744280.6|742280.6|744204.3|742204.3|744281.5|742281.5|744184.9|742184.9|30
1629442560000|2021-08-20 06:56:00|744195.2|742195.2|744173|742173|744241.8|742241.8|744167.4|742167.4|27
1629442570000|2021-08-20 06:56:10|744184.7|742184.7|744157.7|742157.7|744201.4|742201.4|744090.7|742090.7|24
1629442580000|2021-08-20 06:56:20|744173.1|742173.1|744285.2|742285.2|744309.9|742309.9|744173.1|742173.1|33
1629442590000|2021-08-20 06:56:30|744268.3|742268.3|744201.9|742201.9|744291.6|742291.6|744178.9|742178.9|29
1629442600000|2021-08-20 06:56:40|744188.7|742188.7|744290.4|742290.4|744301|742301|744187.3|742187.3|37
1629442610000|2021-08-20 06:56:50|744295.1|742295.1|744208.9|742208.9|744306|742306|744208.9|742208.9|37
1629442620000|2021-08-20 06:57:00|744208.8|742208.8|744095.3|742095.3|744318.4|742318.4|744095.3|742095.3|40
1629442630000|2021-08-20 06:57:10|744105.1|742105.1|744145|742145|744156.8|742156.8|744074.4|742074.4|38
1629442640000|2021-08-20 06:57:20|744156.7|742156.7|744148.4|742148.4|744252.5|742252.5|744118.5|742118.5|39
1629442650000|2021-08-20 06:57:30|744154.3|742154.3|744219.5|742219.5|744263.4|742263.4|744132.2|742132.2|39
1629442660000|2021-08-20 06:57:40|744247.6|742247.6|744248.8|742248.8|744248.8|742248.8|744194.8|742194.8|34
1629442670000|2021-08-20 06:57:50|744176|742176|744226.4|742226.4|744249|742249|744100.7|742100.7|32
1629442680000|2021-08-20 06:58:00|744240.9|742240.9|744202.9|742202.9|744241.9|742241.9|744173.1|742173.1|34
1629442690000|2021-08-20 06:58:10|744204.9|742204.9|744135|742135|744204.9|742204.9|744120.4|742120.4|28
1629442700000|2021-08-20 06:58:20|744162.9|742162.9|744169.7|742169.7|744169.7|742169.7|744120|742120|31
1629442710000|2021-08-20 06:58:30|744156.9|742156.9|744071.2|742071.2|744168.8|742168.8|744054.9|742054.9|37
1629442720000|2021-08-20 06:58:40|744066.7|742066.7|744037.4|742037.4|744069.3|742069.3|744037.4|742037.4|34
1629442730000|2021-08-20 06:58:50|744044.9|742044.9|744017.1|742017.1|744047.3|742047.3|744002.3|742002.3|27
1629442740000|2021-08-20 06:59:00|744022.6|742022.6|744064.7|742064.7|744073.7|742073.7|744015.3|742015.3|34
1629442750000|2021-08-20 06:59:10|744063.5|742063.5|744090.6|742090.6|744104.4|742104.4|744033.6|742033.6|28
1629442760000|2021-08-20 06:59:20|744074.8|742074.8|744107|742107|744123.7|742123.7|744057.2|742057.2|31
1629442770000|2021-08-20 06:59:30|744082.6|742082.6|744269.8|742269.8|744335.3|742335.3|744081.7|742081.7|34
1629442780000|2021-08-20 06:59:40|744273.8|742273.8|744222.9|742222.9|744299.2|742299.2|744200.6|742200.6|36
1629442790000|2021-08-20 06:59:50|744214.7|742214.7|744351.5|742351.5|744351.5|742351.5|744203|742203|39
1629442800000|2021-08-20 07:00:00|744346.2|742346.2|744455.2|742455.2|744503.5|742986.5|743970.9|742342.9|40
1629442810000|2021-08-20 07:00:10|743951.1|742951.1|744281.1|742281.1|744500.2|743002.8|743949.8|742281.1|38
1629442820000|2021-08-20 07:00:20|744291.6|742291.6|744436.2|742436.2|744445.7|742884.1|743860.7|742287.4|39
1629442830000|2021-08-20 07:00:30|743906.5|742906.5|744361.4|742361.4|744431|742906.5|743906.5|742314.3|40
1629442840000|2021-08-20 07:00:40|744360.2|742360.2|744254.3|742254.3|744440.2|742834.5|743831.2|742237.7|38
1629442850000|2021-08-20 07:00:50|744243.5|742243.5|744063.3|742063.3|744268|742781.8|743781.8|742063.3|39
1629442860000|2021-08-20 07:01:00|744078.2|742078.2|743962.5|741962.5|744098.6|742549|743549|741944.4|37
1629442870000|2021-08-20 07:01:10|743964.6|741964.6|744128.5|742128.5|744131.2|742646|743626.5|741954.4|34
1629442880000|2021-08-20 07:01:20|744130.9|742130.9|744502.5|742502.5|744512.5|743012|743688.1|742085.7|39
1629442890000|2021-08-20 07:01:30|744484.7|742484.7|744588.1|742588.1|744656.8|742656.8|744484.7|742484.7|40
1629442900000|2021-08-20 07:01:40|744578.5|742578.5|744552.4|742552.4|744603.5|742603.5|744521.4|742521.4|40
1629442910000|2021-08-20 07:01:50|744548.4|742548.4|744501.5|742501.5|744574.9|743044.7|744044.7|742498.1|37
1629442920000|2021-08-20 07:02:00|744436.6|742436.6|744336.1|742336.1|744469.7|742469.7|744272|742272|40
1629442930000|2021-08-20 07:02:10|744269.7|742269.7|744354.2|742354.2|744354.2|742354.2|744231.3|742231.3|40
1629442940000|2021-08-20 07:02:20|744347.2|742347.2|744041.7|742041.7|744358.9|742632.1|743632.1|742039.4|37
1629442950000|2021-08-20 07:02:30|744151.8|742151.8|743987.6|741987.6|744178.5|742565|743533.2|741964.7|36
1629442960000|2021-08-20 07:02:40|743974|741974|744047.2|742047.2|744051.7|742051.7|743964.3|741964.3|33
1629442970000|2021-08-20 07:02:50|744051.6|742051.6|744044|742044|744067.1|742552.5|743552|742022.3|29
1629442980000|2021-08-20 07:03:00|744037.2|742037.2|743547.9|742547.9|744082.5|742552.5|743539.2|742024.4|34
1629442990000|2021-08-20 07:03:10|744039.2|742039.2|743869.8|741869.8|744039.2|742039.2|743869.8|741869.8|36
1629443000000|2021-08-20 07:03:20|743881.2|741881.2|743871.7|741871.7|743948|741948|743871.7|741871.7|35
1629443010000|2021-08-20 07:03:30|743839.7|741839.7|743841.4|741841.4|743923.9|742399.6|743368.6|741835.2|35
1629443020000|2021-08-20 07:03:40|743840.6|741840.6|744013|742013|744013.8|742463.5|743460.7|741837.7|38
1629443030000|2021-08-20 07:03:50|743989.1|741989.1|743482.3|742482.3|744033.9|742518.1|743482.3|741973.9|39
1629443040000|2021-08-20 07:04:00|743967.7|741967.7|743937.5|741937.5|743968.4|742452|743410.3|741917|35
1629443050000|2021-08-20 07:04:10|743938.2|741938.2|743946.7|741946.7|743968.7|742460.5|743460.5|741938.2|33
1629443060000|2021-08-20 07:04:20|743946.5|741946.5|743413.1|742413.1|743957.9|742413.4|743394.2|741906.4|31
1629443070000|2021-08-20 07:04:30|743946.4|741946.4|743951.4|741951.4|743963.9|742465.2|743465.2|741938.9|35
1629443080000|2021-08-20 07:04:40|743931.6|741931.6|743998|741998|744037.9|742037.9|743931.6|741931.6|40
1629443090000|2021-08-20 07:04:50|744022|742022|744070.7|742070.7|744070.7|742070.7|743979.8|741979.8|37
1629443100000|2021-08-20 07:05:00|744070.4|742070.4|744043.2|742043.2|744084.6|742084.6|744043.2|742043.2|37
1629443110000|2021-08-20 07:05:10|744046.7|742046.7|743995|741995|744048.1|742048.1|743990|741990|33
1629443120000|2021-08-20 07:05:20|743993.6|741993.6|744031.8|742031.8|744031.8|742536.9|743505.7|741961.1|32
1629443130000|2021-08-20 07:05:30|744073.8|742073.8|744272.3|742272.3|744303.7|742648|743648|742058.6|38
1629443140000|2021-08-20 07:05:40|744262.6|742262.6|744230.7|742230.7|744357.6|742357.6|744230.7|742230.7|39
1629443150000|2021-08-20 07:05:50|744218.8|742218.8|744263.1|742263.1|744294.1|742719.9|743717.9|742190|40
1629443160000|2021-08-20 07:06:00|744245.6|742245.6|744305.1|742305.1|744394.7|742394.7|744241.2|742241.2|36
1629443170000|2021-08-20 07:06:10|743811.4|742811.4|744305.8|742305.8|744310.9|742811.4|743800.7|742295|35
1629443180000|2021-08-20 07:06:20|744304.5|742304.5|744363.8|742363.8|744370.9|742857.3|743857.3|742301.5|29
1629443190000|2021-08-20 07:06:30|744357.5|742357.5|743916.3|742916.3|744385.2|742916.3|743916.3|742332.5|34
1629443200000|2021-08-20 07:06:40|744433|742433|744363.9|742363.9|744483.9|742918|743918|742363.9|37
1629443210000|2021-08-20 07:06:50|744361.8|742361.8|744331.6|742331.6|744379.6|742379.6|744322|742322|32
1629443220000|2021-08-20 07:07:00|744334.2|742334.2|744353.8|742353.8|744359.2|742850.8|743823.6|742321.9|40
1629443230000|2021-08-20 07:07:10|744351.4|742351.4|744343.3|742343.3|744357.1|742821.5|743807|742323.3|40
1629443240000|2021-08-20 07:07:20|744342.1|742342.1|744268.3|742268.3|744356.2|742858.2|743795.4|742268.3|36
1629443250000|2021-08-20 07:07:30|744279.4|742279.4|744238.3|742238.3|744303.5|742753.5|743744.1|742238.1|29
1629443260000|2021-08-20 07:07:40|744237.2|742237.2|744186.2|742186.2|744263.1|742785.3|743682.8|742135.6|39
1629443270000|2021-08-20 07:07:50|744194.9|742194.9|744249.5|742249.5|744269.2|742777.8|743693.6|742191.6|37
1629443280000|2021-08-20 07:08:00|744260.3|742260.3|744255.2|742255.2|744278.6|742795|743763.4|742245.3|39
1629443290000|2021-08-20 07:08:10|744262.4|742262.4|743762|742762|744279.5|742762|743741.6|742227.2|39
1629443300000|2021-08-20 07:08:20|744274.3|742274.3|744207.1|742207.1|744274.3|742274.3|744196.9|742196.9|39
1629443310000|2021-08-20 07:08:30|744203.6|742203.6|744088.6|742088.6|744212.4|742676.6|743655.9|742088.6|40
1629443320000|2021-08-20 07:08:40|744084|742084|744006.7|742006.7|744105.2|742105.2|744006.7|742006.7|40
1629443330000|2021-08-20 07:08:50|744013.9|742013.9|744020.8|742020.8|744045.8|742045.8|744004.6|742004.6|39
1629443340000|2021-08-20 07:09:00|744012.6|742012.6|743958.3|741958.3|744022.2|742022.2|743949.6|741949.6|38
1629443350000|2021-08-20 07:09:10|743953.5|741953.5|743375.5|742375.5|743953.5|742449|743369.1|741856.3|32
1629443360000|2021-08-20 07:09:20|743373|742373|743807.3|741807.3|743885|742383.6|743303.6|741807.3|39
1629443370000|2021-08-20 07:09:30|743801.1|741801.1|743806.4|741806.4|743840|742324.1|743287.2|741793.2|37
1629443380000|2021-08-20 07:09:40|743337|742337|743954.7|741954.7|743973.7|742337|743337|741838.3|38
1629443390000|2021-08-20 07:09:50|743946.3|741946.3|743936.4|741936.4|744017|742017|743856.9|741856.9|40
1629443400000|2021-08-20 07:10:00|743941.3|741941.3|743858.8|741858.8|743980.7|742353.7|743344.5|741830.5|39
1629443410000|2021-08-20 07:10:10|743864.6|741864.6|743360.7|742360.7|743916.8|742360.7|743360.7|741848.6|36
1629443420000|2021-08-20 07:10:20|743863.2|741863.2|743841.7|741841.7|743881.3|741881.3|743834.6|741834.6|35
1629443430000|2021-08-20 07:10:30|743330|742330|743926.3|741926.3|743945.4|742330|743329.2|741807.4|36
1629443440000|2021-08-20 07:10:40|743941.3|741941.3|743925|741925|744085.2|742517|743517|741922.4|40
1629443450000|2021-08-20 07:10:50|743912.3|741912.3|744009.5|742009.5|744009.5|742502.4|743502.4|741912.3|38
1629443460000|2021-08-20 07:11:00|743996.4|741996.4|743954.5|741954.5|744028.1|742472.7|743462.5|741946.3|37
1629443470000|2021-08-20 07:11:10|743955.3|741955.3|744011.6|742011.6|744019.9|742502|743457.2|741948|37
1629443480000|2021-08-20 07:11:20|744031.2|742031.2|744118.5|742118.5|744153.3|742538.9|743538.9|742009.7|37
1629443490000|2021-08-20 07:11:30|744109.9|742109.9|744137.2|742137.2|744199.8|742611.3|743611.3|742101.6|38
1629443500000|2021-08-20 07:11:40|744137.9|742137.9|744143.6|742143.6|744177.1|742177.1|744137.9|742137.9|37
1629443510000|2021-08-20 07:11:50|744148|742148|744148.9|742148.9|744195.6|742195.6|744148|742148|34
1629443520000|2021-08-20 07:12:00|744148.5|742148.5|744062.1|742062.1|744148.5|742148.5|744062.1|742062.1|36
1629443530000|2021-08-20 07:12:10|744055|742055|743988.9|741988.9|744055.4|742543.8|743543.8|741988.9|31
1629443540000|2021-08-20 07:12:20|743997.6|741997.6|744080.7|742080.7|744089.3|742089.3|743997.6|741997.6|31
1629443550000|2021-08-20 07:12:30|744089.3|742089.3|744050.4|742050.4|744089.3|742089.3|744050.4|742050.4|29
1629443560000|2021-08-20 07:12:40|744049.8|742049.8|744004.7|742004.7|744108.2|742108.2|743996.7|741996.7|33
1629443570000|2021-08-20 07:12:50|744008.9|742008.9|744013|742013|744020.1|742500.2|743500.2|741967.5|29
1629443580000|2021-08-20 07:13:00|744018.6|742018.6|744034.6|742034.6|744043.4|742545.4|743532.9|742011.1|30
1629443590000|2021-08-20 07:13:10|744033.8|742033.8|744026.2|742026.2|744034.9|742513|743492|742013.6|31
1629443600000|2021-08-20 07:13:20|744024.9|742024.9|743513.4|742513.4|744024.9|742514.6|743500|742009.4|34
1629443610000|2021-08-20 07:13:30|744013.8|742013.8|744021.1|742021.1|744027.1|742511.5|743501.7|742004.8|28
1629443620000|2021-08-20 07:13:40|744018.8|742018.8|744107.3|742107.3|744150.2|742645.6|743496.4|742003.8|33
1629443630000|2021-08-20 07:13:50|744098.3|742098.3|744087.5|742087.5|744122.8|742597.5|743590.9|742082.2|35
1629443640000|2021-08-20 07:14:00|744091.3|742091.3|744087.1|742087.1|744091.3|742587.4|743580.6|742081.3|34
1629443650000|2021-08-20 07:14:10|744089.4|742089.4|744060.5|742060.5|744089.4|742553.2|743553.2|742049.7|34
1629443660000|2021-08-20 07:14:20|744070|742070|744214.1|742214.1|744226.6|742625.1|743604.7|742070|38
1629443670000|2021-08-20 07:14:30|743721.9|742721.9|743720.6|742720.6|744239.7|742746.5|743707|742213.1|34
1629443680000|2021-08-20 07:14:40|743720.5|742720.5|744203.1|742203.1|744221.8|742720.5|743699.8|742203.1|33
1629443690000|2021-08-20 07:14:50|744197.8|742197.8|743684.4|742684.4|744208.5|742684.4|743669.6|742138.1|37
1629443700000|2021-08-20 07:15:00|743683.6|742683.6|744090.6|742090.6|744159.2|742689.8|743587.3|742088.5|38
1629443710000|2021-08-20 07:15:10|744096.8|742096.8|744183.5|742183.5|744185.2|742687.9|743642.6|742088.6|33
1629443720000|2021-08-20 07:15:20|744185.2|742185.2|744167.6|742167.6|744185.2|742685.8|743671.5|742154.4|36
1629443730000|2021-08-20 07:15:30|744168.1|742168.1|744304.8|742304.8|744315.6|742820.4|743806.8|742164|33
1629443740000|2021-08-20 07:15:40|744319.1|742319.1|744295.3|742295.3|744321.8|742815.9|743811.5|742285.3|32
1629443750000|2021-08-20 07:15:50|744295.1|742295.1|744291.5|742291.5|744307.5|742307.5|744280.4|742280.4|30
1629443760000|2021-08-20 07:16:00|743805.1|742805.1|743858.2|742858.2|744366.5|742862.7|743733|742227.4|36
1629443770000|2021-08-20 07:16:10|743862|742862|744370.3|742370.3|744400.2|742902.6|743854.1|742359.5|36
1629443780000|2021-08-20 07:16:20|744366.4|742366.4|744376.8|742376.8|744385.5|742865.1|743865.1|742347|33
1629443790000|2021-08-20 07:16:30|744372.8|742372.8|744347.6|742347.6|744397.5|742865.9|743865.9|742343.8|35
1629443800000|2021-08-20 07:16:40|744389.6|742389.6|744353.2|742353.2|744404.9|742404.9|744353.2|742353.2|33
1629443810000|2021-08-20 07:16:50|744351|742351|744532.8|742532.8|744550|742866.5|743866.5|742339.1|39
1629443820000|2021-08-20 07:17:00|744526.3|742526.3|744632.9|742632.9|744646|743095.7|744073.2|742526.3|39
1629443830000|2021-08-20 07:17:10|744629.6|742629.6|744548|742548|744632.1|743078.7|744062.6|742548|33
1629443840000|2021-08-20 07:17:20|744546.3|742546.3|744570.1|742570.1|744637.5|743078.9|744078.9|742517.4|37
1629443850000|2021-08-20 07:17:30|744578.4|742578.4|744571.1|742571.1|744594.7|742594.7|744548.8|742548.8|39
1629443860000|2021-08-20 07:17:40|744569.6|742569.6|744638|742638|744650.2|743144.6|744144.6|742569.6|34
1629443870000|2021-08-20 07:17:50|744628|742628|744653.6|742653.6|744676.4|742676.4|744625.8|742625.8|34
1629443880000|2021-08-20 07:18:00|744647.4|742647.4|744662.2|742662.2|744681.6|743164.3|744154.8|742647.4|31
1629443890000|2021-08-20 07:18:10|744658.7|742658.7|744673.6|742673.6|744694.5|742694.5|744646.8|742646.8|33
1629443900000|2021-08-20 07:18:20|744673.8|742673.8|744649.8|742649.8|744676.9|743148.9|744148.9|742632.6|36
1629443910000|2021-08-20 07:18:30|744641.2|742641.2|744647.8|742647.8|744661.7|743160.9|744151.9|742620.3|37
1629443920000|2021-08-20 07:18:40|744655.2|742655.2|744577.9|742577.9|744665|743168.3|744118.6|742574.5|29
1629443930000|2021-08-20 07:18:50|744579.6|742579.6|744564.2|742564.2|744579.6|743081.6|744076.4|742556|30
1629443940000|2021-08-20 07:19:00|744564.3|742564.3|744496.8|742496.8|744567.3|742567.3|744496.8|742496.8|28
1629443950000|2021-08-20 07:19:10|744499.7|742499.7|744454.2|742454.2|744499.7|742985.2|743985.2|742453.7|32
1629443960000|2021-08-20 07:19:20|744456.2|742456.2|744601.8|742601.8|744605.1|743056.1|744041|742455.1|35
1629443970000|2021-08-20 07:19:30|744577|742577|744974.5|742974.5|745086.7|743383.9|744151.9|742577|40
1629443980000|2021-08-20 07:19:40|744957.9|742957.9|744883.1|742883.1|745124.3|743487.5|744387.3|742883.1|39
1629443990000|2021-08-20 07:19:50|744906.6|742906.6|744837.8|742837.8|744906.6|743413.3|744384.8|742835.3|38
1629444000000|2021-08-20 07:20:00|744838.3|742838.3|744792.9|742792.9|744896.6|742896.6|744781.9|742781.9|39
1629444010000|2021-08-20 07:20:10|744793|742793|744676.7|742676.7|744813.7|742813.7|744676.7|742676.7|40
1629444020000|2021-08-20 07:20:20|744678.6|742678.6|744669.4|742669.4|744680|742680|744640.8|742640.8|35
1629444030000|2021-08-20 07:20:30|744651.2|742651.2|744585.4|742585.4|744690.2|742690.2|744572.7|742572.7|38
1629444040000|2021-08-20 07:20:40|744584.2|742584.2|744570|742570|744596.3|742596.3|744566.8|742566.8|36
1629444050000|2021-08-20 07:20:50|744569.7|742569.7|744557.5|742557.5|744576|743052|744050.5|742534.8|30
1629444060000|2021-08-20 07:21:00|744571.2|742571.2|744625.4|742625.4|744668.9|743166.9|744127|742571.2|34
1629444070000|2021-08-20 07:21:10|744625.2|742625.2|744717.6|742717.6|744717.6|743142.3|744138.8|742616|34
1629444080000|2021-08-20 07:21:20|744716.1|742716.1|744655.6|742655.6|744731.8|743231.7|744221.9|742653.2|30
1629444090000|2021-08-20 07:21:30|744661|742661|744601.1|742601.1|744661|743088|744088|742573.4|31
1629444100000|2021-08-20 07:21:40|744104.5|743104.5|743984.5|742984.5|744571.9|743104.5|743976.9|742496.3|31
1629444110000|2021-08-20 07:21:50|743983.6|742983.6|743982.4|742982.4|744488.6|742983.6|743957.6|742446.6|30
1629444120000|2021-08-20 07:22:00|743982.1|742982.1|743964|742964|744486.8|742984.1|743964|742465.7|22
1629444130000|2021-08-20 07:22:10|743968|742968|743972.3|742972.3|744473.6|742974.2|743959.6|742463.7|27
1629444140000|2021-08-20 07:22:20|743984.9|742984.9|743967.8|742967.8|743984.9|742984.9|743966.3|742966.3|25
1629444150000|2021-08-20 07:22:30|743966.5|742966.5|744013.8|743013.8|744505.6|743050.5|743966.5|742486.2|30
1629444160000|2021-08-20 07:22:40|744012.1|743012.1|744032.5|743032.5|744523.8|743036.5|743990.5|742517.8|28
1629444170000|2021-08-20 07:22:50|744031.5|743031.5|744094.1|743094.1|744532.2|743099|744031.5|742521.7|27
1629444180000|2021-08-20 07:23:00|744094.2|743094.2|744207.3|743207.3|744716.4|743213|744085.7|742591.7|26
1629444190000|2021-08-20 07:23:10|744201.3|743201.3|744229.6|743229.6|744725.7|743233.9|744186|742711.1|35
1629444200000|2021-08-20 07:23:20|744228.3|743228.3|744215.1|743215.1|744727.9|743232.2|744200.6|742684.2|30
1629444210000|2021-08-20 07:23:30|744214.1|743214.1|744771.1|742771.1|744784.8|743262.1|744210.4|742749.8|30
1629444220000|2021-08-20 07:23:40|744772.2|742772.2|744288.9|743288.9|744805.3|743308|744280.7|742762.1|28
1629444230000|2021-08-20 07:23:50|744290.9|743290.9|744807.4|742807.4|744807.4|743292|744277.9|742775.1|26
1629444240000|2021-08-20 07:24:00|744305.1|743305.1|744299.6|743299.6|744322.3|743322.3|744287.2|743287.2|31
1629444250000|2021-08-20 07:24:10|744305.5|743305.5|744586.5|742586.5|744843.1|743354.8|744068.7|742573.2|35
1629444260000|2021-08-20 07:24:20|744586.9|742586.9|744599.2|742599.2|744599.2|743093.5|744093.4|742564|27
1629444270000|2021-08-20 07:24:30|744596.7|742596.7|744076|743076|744615|743085.7|744073.9|742555.3|29
1629444280000|2021-08-20 07:24:40|744554.3|742554.3|744719.5|742719.5|744728.5|743245|744072.1|742551.5|32
1629444290000|2021-08-20 07:24:50|744727.8|742727.8|744732.3|742732.3|744756.5|742756.5|744727.8|742727.8|30
1629444300000|2021-08-20 07:25:00|744750.7|742750.7|744861.1|742861.1|744861.1|742861.1|744749.2|742749.2|34
1629444310000|2021-08-20 07:25:10|744857.2|742857.2|744377|743377|744876.7|743379|744334.2|742847.6|28
1629444320000|2021-08-20 07:25:20|744378|743378|745021.4|743021.4|745031.8|743504.1|744358.6|742854.6|28
1629444330000|2021-08-20 07:25:30|745017|743017|745098.5|743098.5|745135.4|743634.9|744531.1|743017|40
1629444340000|2021-08-20 07:25:40|745094.5|743094.5|745253.1|743253.1|745253.1|743253.1|745082.9|743082.9|40
1629444350000|2021-08-20 07:25:50|745239.3|743239.3|745213.5|743213.5|745259.5|743259.5|745156.5|743156.5|37
1629444360000|2021-08-20 07:26:00|745235.5|743235.5|745291.1|743291.1|745291.1|743291.1|745156|743156|40
1629444370000|2021-08-20 07:26:10|745281.4|743281.4|745329.6|743329.6|745382|743382|745281.4|743281.4|39
1629444380000|2021-08-20 07:26:20|745333.6|743333.6|745283.4|743283.4|745367.1|743849.6|744780.4|743282.5|37
1629444390000|2021-08-20 07:26:30|745284.8|743284.8|745299|743299|745319|743804.1|744795.8|743284.8|37
1629444400000|2021-08-20 07:26:40|745294.4|743294.4|744720.2|743720.2|745294.4|743785.2|744714.9|743221.5|35
1629444410000|2021-08-20 07:26:50|744725.3|743725.3|744721.3|743721.3|745216|743725.3|744698.1|743212|37
1629444420000|2021-08-20 07:27:00|744709.5|743709.5|745320.2|743320.2|745355.9|743733.9|744709.5|743293.2|34
1629444430000|2021-08-20 07:27:10|745317.4|743317.4|744792|743792|745357.2|743836.3|744791.6|743313.3|37
1629444440000|2021-08-20 07:27:20|744796.5|743796.5|745365.9|743365.9|745373|743868.3|744783.8|743315|39
1629444450000|2021-08-20 07:27:30|745363.7|743363.7|745331|743331|745383.6|743872.5|744830.1|743330.6|36
1629444460000|2021-08-20 07:27:40|744833.5|743833.5|744797.7|743797.7|745396.4|743833.5|744797.7|743314.9|35
1629444470000|2021-08-20 07:27:50|744797.2|743797.2|745355.6|743355.6|745360.4|743819.9|744797.2|743312.3|39
1629444480000|2021-08-20 07:28:00|745359.7|743359.7|745352.2|743352.2|745399.5|743399.5|745330.4|743330.4|37
1629444490000|2021-08-20 07:28:10|745349.8|743349.8|744802.4|743802.4|745353.4|743848.1|744776|743324.1|35
1629444500000|2021-08-20 07:28:20|744790.8|743790.8|744772|743772|744790.8|743790.8|744769.3|743769.3|33
1629444510000|2021-08-20 07:28:30|744778.4|743778.4|744891.2|743891.2|745338.9|743893.3|744777.1|743299.9|36
1629444520000|2021-08-20 07:28:40|744890.2|743890.2|744882.1|743882.1|745401.5|743905.2|744871.8|743387.8|33
1629444530000|2021-08-20 07:28:50|744882.9|743882.9|744851.3|743851.3|745368.8|743884.7|744788.3|743315.3|39
1629444540000|2021-08-20 07:29:00|744855.1|743855.1|744826.3|743826.3|745385.9|743883.7|744813.9|743330.9|37
1629444550000|2021-08-20 07:29:10|744828.2|743828.2|744814.5|743814.5|745335.8|743828.2|744811.2|743313.3|33
1629444560000|2021-08-20 07:29:20|744823.8|743823.8|744783.1|743783.1|744825.3|743825.3|744777|743777|30
1629444570000|2021-08-20 07:29:30|744785.5|743785.5|744630.7|743630.7|745241.8|743785.5|744616.2|743241.8|35
1629444580000|2021-08-20 07:29:40|744631.1|743631.1|744561.9|743561.9|745131.4|743631.1|744555.6|743088.2|37
1629444590000|2021-08-20 07:29:50|744573.4|743573.4|744510.2|743510.2|745057.8|743580|744510.2|743011.8|36
1629444600000|2021-08-20 07:30:00|744506.8|743506.8|745108.2|743108.2|745116.9|743612.8|744505.2|743073.4|37
1629444610000|2021-08-20 07:30:10|745108.3|743108.3|745109.9|743109.9|745181.3|743181.3|745099.2|743099.2|36
1629444620000|2021-08-20 07:30:20|745093.9|743093.9|745148.6|743148.6|745159.5|743159.5|745093.9|743093.9|36
1629444630000|2021-08-20 07:30:30|745150.2|743150.2|745277.1|743277.1|745277.1|743689.3|744635.9|743128|38
1629444640000|2021-08-20 07:30:40|744780.8|743780.8|745236.9|743236.9|745282.3|743784.1|744770.4|743231.9|38
1629444650000|2021-08-20 07:30:50|744730.5|743730.5|745157.4|743157.4|745228.3|743730.5|744663.2|743155.8|39
1629444660000|2021-08-20 07:31:00|745156.2|743156.2|744709.2|743709.2|745229.8|743734.5|744709.2|743156.2|36
1629444670000|2021-08-20 07:31:10|745211.8|743211.8|744566.3|743566.3|745212.7|743720|744560.5|743088.4|38
1629444680000|2021-08-20 07:31:20|744568.6|743568.6|744491|743491|744577.9|743577.9|744488.8|743488.8|37
1629444690000|2021-08-20 07:31:30|744512.3|743512.3|744988.2|742988.2|744988.2|743512.7|744470.5|742988.2|38
1629444700000|2021-08-20 07:31:40|744987|742987|745067.5|743067.5|745074.8|743540.8|744540.8|742981.5|36
1629444710000|2021-08-20 07:31:50|744565.6|743565.6|744620.4|743620.4|745116.4|743620.4|744551.5|743072.1|38
1629444720000|2021-08-20 07:32:00|745113.7|743113.7|745068.2|743068.2|745121.4|743597.5|744589.5|743055.5|39
1629444730000|2021-08-20 07:32:10|745067.5|743067.5|744564.5|743564.5|745067.5|743570.9|744501.4|743044.9|39
1629444740000|2021-08-20 07:32:20|745048.7|743048.7|745039.1|743039.1|745062.1|743555.7|744526.5|743028.3|35
1629444750000|2021-08-20 07:32:30|745047.3|743047.3|744893.3|742893.3|745047.3|743511.3|744358.1|742854.6|40
1629444760000|2021-08-20 07:32:40|744882.1|742882.1|744854.2|742854.2|744961.3|742961.3|744854.2|742854.2|40
1629444770000|2021-08-20 07:32:50|744876|742876|744806.5|742806.5|744885.5|742885.5|744806.5|742806.5|31
1629444780000|2021-08-20 07:33:00|744786.9|742786.9|744896.2|742896.2|744917.5|742917.5|744786.9|742786.9|31
1629444790000|2021-08-20 07:33:10|744893.1|742893.1|744799.7|742799.7|744913.5|743354.2|744291.3|742787.3|35
1629444800000|2021-08-20 07:33:20|744805.5|742805.5|744812|742812|744812|743306|744297.2|742782.5|32
1629444810000|2021-08-20 07:33:30|744849.3|742849.3|744819.9|742819.9|744858.9|743359.2|744357.6|742766.9|34
1629444820000|2021-08-20 07:33:40|744821.6|742821.6|744748.2|742748.2|744829.7|743320.8|744313.7|742748.2|35
1629444830000|2021-08-20 07:33:50|744759.8|742759.8|744731.8|742731.8|744775.2|743252.6|744238.7|742710.2|40
1629444840000|2021-08-20 07:34:00|744722.1|742722.1|744775.8|742775.8|744797.4|742797.4|744721.6|742721.6|38
1629444850000|2021-08-20 07:34:10|744778.7|742778.7|744800.7|742800.7|744831.7|743319.5|744314.4|742771.5|40
1629444860000|2021-08-20 07:34:20|744321.7|743321.7|744784.8|742784.8|744917.3|743339.4|744321.7|742784.8|36
1629444870000|2021-08-20 07:34:30|744802|742802|744805.6|742805.6|744811.6|742811.6|744772.6|742772.6|35
1629444880000|2021-08-20 07:34:40|744810.3|742810.3|744856.4|742856.4|744856.4|742856.4|744810.3|742810.3|32
1629444890000|2021-08-20 07:34:50|744853.7|742853.7|744879.6|742879.6|744896.6|742896.6|744841.9|742841.9|36
1629444900000|2021-08-20 07:35:00|744880.1|742880.1|744894.5|742894.5|744901.1|742901.1|744845.7|742845.7|40
1629444910000|2021-08-20 07:35:10|744895.4|742895.4|744963.6|742963.6|744974.4|743467.4|744403.1|742895.1|39
1629444920000|2021-08-20 07:35:20|744965.3|742965.3|744510.6|743510.6|744986.9|743517.3|744476.3|742951|39
1629444930000|2021-08-20 07:35:30|744502.6|743502.6|745107.5|743107.5|745109.6|743618.9|744502.4|742978.9|35
1629444940000|2021-08-20 07:35:40|745103.2|743103.2|744960.1|742960.1|745106.1|743106.1|744945.7|742945.7|39
1629444950000|2021-08-20 07:35:50|744961.4|742961.4|744932.8|742932.8|744971.5|742971.5|744931.3|742931.3|36
1629444960000|2021-08-20 07:36:00|744932.7|742932.7|744568.6|743568.6|744967.8|743573|744459.8|742928.4|38
1629444970000|2021-08-20 07:36:10|744569.6|743569.6|744583.2|743583.2|745072.9|743591|744568.6|743067.5|35
1629444980000|2021-08-20 07:36:20|744574.9|743574.9|744558.1|743558.1|745051.5|743576.9|744558.1|743021.9|34
1629444990000|2021-08-20 07:36:30|745035.4|743035.4|744588.2|743588.2|745058.7|743588.7|744554.9|743030.2|32
1629445000000|2021-08-20 07:36:40|744586.7|743586.7|745229.5|743229.5|745242.7|743656.2|744586.7|743128.3|33
1629445010000|2021-08-20 07:36:50|745238.3|743238.3|745207.8|743207.8|745294.5|743792.2|744724.3|743207.8|37
1629445020000|2021-08-20 07:37:00|745207.6|743207.6|745250.3|743250.3|745265.2|743756|744739.7|743197.5|39
1629445030000|2021-08-20 07:37:10|745262.4|743262.4|745199|743199|745262.4|743750.2|744711.6|743195.2|40
1629445040000|2021-08-20 07:37:20|745202.9|743202.9|744726.8|743726.8|745206.1|743739.5|744694.1|743176.3|32
1629445050000|2021-08-20 07:37:30|744730|743730|744747.1|743747.1|744747.1|743747.1|744729.5|743729.5|21
1629445060000|2021-08-20 07:37:40|744730.3|743730.3|744772.8|743772.8|745259.1|743792.8|744730.3|743257.4|33
1629445070000|2021-08-20 07:37:50|744781.5|743781.5|744839.8|743839.8|745353.6|743859.9|744767.8|743348.5|32
1629445080000|2021-08-20 07:38:00|744840.8|743840.8|744650.4|743650.4|745241.7|743843.2|744650.4|743241.7|37
1629445090000|2021-08-20 07:38:10|744651.4|743651.4|744651.5|743651.5|745088.1|743669|744598.9|743079.1|38
1629445100000|2021-08-20 07:38:20|744647.1|743647.1|744676.6|743676.6|744683.1|743683.1|744647.1|743647.1|33
1629445110000|2021-08-20 07:38:30|744679.6|743679.6|744682|743682|744690.7|743690.7|744668.5|743668.5|30
1629445120000|2021-08-20 07:38:40|744681.7|743681.7|744669.1|743669.1|744683.3|743683.3|744659|743659|31
1629445130000|2021-08-20 07:38:50|744662.2|743662.2|744632|743632|744662.2|743662.2|744632|743632|27
1629445140000|2021-08-20 07:39:00|744633.9|743633.9|744634.8|743634.8|744639.5|743639.5|744632.5|743632.5|19
1629445150000|2021-08-20 07:39:10|744630.7|743630.7|744579.2|743579.2|744630.7|743630.7|744577.5|743577.5|32
1629445160000|2021-08-20 07:39:20|744581|743581|745000|743000|745004.5|743581|744484.8|742995.4|35
1629445170000|2021-08-20 07:39:30|744493.6|743493.6|744985.3|742985.3|745012.4|743511.5|744488.5|742982.3|35
1629445180000|2021-08-20 07:39:40|744984.9|742984.9|744466.5|743466.5|744990.2|743474.6|744450.9|742948|26
1629445190000|2021-08-20 07:39:50|744467|743467|744454.6|743454.6|744469.9|743469.9|744453|743453|23
1629445200000|2021-08-20 07:40:00|744457.2|743457.2|744455.3|743455.3|744457.2|743457.2|744453|743453|19
1629445210000|2021-08-20 07:40:10|744455.8|743455.8|744906.9|742906.9|744906.9|743455.8|744333|742873.2|25
1629445220000|2021-08-20 07:40:20|744905.2|742905.2|744450.3|743450.3|744977|743457.8|744406.4|742905.2|34
1629445230000|2021-08-20 07:40:30|744450.7|743450.7|744496.8|743496.8|745054.4|743496.8|744447.6|742942.9|40
1629445240000|2021-08-20 07:40:40|744479.2|743479.2|745086|743086|745106.3|743555.3|744479.2|743008.2|39
1629445250000|2021-08-20 07:40:50|745086.1|743086.1|745078.4|743078.4|745107.9|743607.8|744578.5|743059.6|40
1629445260000|2021-08-20 07:41:00|745081.5|743081.5|744618.3|743618.3|745140|743634|744581|743081.5|39
1629445270000|2021-08-20 07:41:10|744618.5|743618.5|745056.9|743056.9|745101.9|743618.5|744554|743053.7|39
1629445280000|2021-08-20 07:41:20|745057.5|743057.5|745099.2|743099.2|745099.2|743588.8|744556.5|743051.8|34
1629445290000|2021-08-20 07:41:30|745100.1|743100.1|744620.4|743620.4|745141.7|743645.2|744585.2|743093.1|31
1629445300000|2021-08-20 07:41:40|744620.2|743620.2|744638.9|743638.9|745113|743655|744583.5|743101.9|31
1629445310000|2021-08-20 07:41:50|744639.4|743639.4|745139.3|743139.3|745139.3|743644.7|744612.1|743124.8|35
1629445320000|2021-08-20 07:42:00|745141.7|743141.7|745151.9|743151.9|745196|743704.4|744632.1|743141.7|36
1629445330000|2021-08-20 07:42:10|745161|743161|744570.6|743570.6|745161|743659.7|744570.6|743142.2|29
1629445340000|2021-08-20 07:42:20|744580|743580|744651|743651|745111|743652.7|744580|743096.5|31
1629445350000|2021-08-20 07:42:30|744652.1|743652.1|744583|743583|744652.1|743652.1|744575.4|743575.4|28
1629445360000|2021-08-20 07:42:40|744594.5|743594.5|744546.3|743546.3|745048.6|743594.5|744530.3|743031.2|36
1629445370000|2021-08-20 07:42:50|744549.3|743549.3|744483.5|743483.5|745023.3|743552.4|744483.5|743001|33
1629445380000|2021-08-20 07:43:00|744478.3|743478.3|744960.9|742960.9|744963.9|743481.1|744450.8|742954.6|30
1629445390000|2021-08-20 07:43:10|744965.4|742965.4|744461.5|743461.5|744965.4|743461.8|744446.7|742956.3|21
1629445400000|2021-08-20 07:43:20|744461.1|743461.1|744458.9|743458.9|744974.9|743476.5|744451.5|742960.9|30
1629445410000|2021-08-20 07:43:30|744459.9|743459.9|744465.8|743465.8|744963.5|743491.6|744459.9|742958.8|30
1629445420000|2021-08-20 07:43:40|744463.7|743463.7|744496.3|743496.3|744982.2|743496.3|744460.6|742978.7|29
1629445430000|2021-08-20 07:43:50|744499.3|743499.3|744518.8|743518.8|744534.2|743534.2|744484.8|743484.8|34
1629445440000|2021-08-20 07:44:00|744515.5|743515.5|744502.9|743502.9|744572.5|743572.5|744502.9|743502.9|34
1629445450000|2021-08-20 07:44:10|744514.4|743514.4|744546.7|743546.7|744546.7|743546.7|744509.2|743509.2|35
1629445460000|2021-08-20 07:44:20|744541.4|743541.4|744438.6|743438.6|745001.4|743546.3|744438.6|742988.9|35
1629445470000|2021-08-20 07:44:30|744444.8|743444.8|744487.5|743487.5|744958.7|743487.5|744444.8|742940|31
1629445480000|2021-08-20 07:44:40|744983.5|742983.5|745014.7|743014.7|745016.5|743518.1|744455.5|742955.5|34
1629445490000|2021-08-20 07:44:50|745024|743024|744543.4|743543.4|745040.1|743559.5|744505.1|743005.5|37
1629445500000|2021-08-20 07:45:00|744536.4|743536.4|745071.8|743071.8|745072.2|743594.1|744535.7|743063.3|36
1629445510000|2021-08-20 07:45:10|745070.2|743070.2|744533.4|743533.4|745070.2|743580.7|744525.3|743070.2|26
1629445520000|2021-08-20 07:45:20|744536.2|743536.2|744551.7|743551.7|744557.2|743557.2|744528.4|743528.4|30
1629445530000|2021-08-20 07:45:30|744546.9|743546.9|744535|743535|744546.9|743546.9|744520.2|743520.2|27
1629445540000|2021-08-20 07:45:40|744531.5|743531.5|744562.2|743562.2|744563.4|743563.4|744530.6|743530.6|29
1629445550000|2021-08-20 07:45:50|744562.6|743562.6|744536.8|743536.8|744570.1|743570.1|744530.9|743530.9|29
1629445560000|2021-08-20 07:46:00|744532.8|743532.8|744497.4|743497.4|745009.1|743532.8|744492.6|742998.3|34
1629445570000|2021-08-20 07:46:10|744496.2|743496.2|744491.5|743491.5|744983.1|743496.9|744467.9|742976.5|25
1629445580000|2021-08-20 07:46:20|744994|742994|744489.2|743489.2|745015.3|743489.2|744482.9|742982.8|31
1629445590000|2021-08-20 07:46:30|744969.2|742969.2|744991.7|742991.7|744991.7|742991.7|744964.4|742964.4|30
1629445600000|2021-08-20 07:46:40|744991.8|742991.8|744459.2|743459.2|744992.4|743492.4|744456.7|742953.7|28
1629445610000|2021-08-20 07:46:50|744462.3|743462.3|744450.4|743450.4|744968.6|743471.7|744446.8|742956.3|26
1629445620000|2021-08-20 07:47:00|744447.1|743447.1|744474.4|743474.4|744475.5|743475.5|744447.1|743447.1|27
1629445630000|2021-08-20 07:47:10|744478|743478|745053.4|743053.4|745053.4|743545.3|744474.4|743010.2|38
1629445640000|2021-08-20 07:47:20|745049.7|743049.7|744950.5|742950.5|745062.5|743566.3|744541.9|742950.5|39
1629445650000|2021-08-20 07:47:30|744950.6|742950.6|744467.5|743467.5|744977.5|743476.5|744445.5|742924.3|32
1629445660000|2021-08-20 07:47:40|744468.6|743468.6|744477.3|743477.3|744479.7|743479.7|744462.7|743462.7|26
1629445670000|2021-08-20 07:47:50|744472.3|743472.3|744471.2|743471.2|744981.3|743485|744467.1|742976.5|32
1629445680000|2021-08-20 07:48:00|744465.8|743465.8|744490.5|743490.5|744490.5|743490.5|744459.8|743459.8|33
1629445690000|2021-08-20 07:48:10|744483|743483|744979.3|742979.3|744979.3|743485|744392.5|742965.1|34
1629445700000|2021-08-20 07:48:20|744471.6|743471.6|744497.7|743497.7|744985.3|743498.8|744467.9|742983|35
1629445710000|2021-08-20 07:48:30|744501.6|743501.6|744389.4|743389.4|744505.7|743505.7|744379.4|743379.4|29
1629445720000|2021-08-20 07:48:40|744380.5|743380.5|744892.9|742892.9|744896.5|743398.3|744315.3|742882.1|32
1629445730000|2021-08-20 07:48:50|744387.4|743387.4|744456.9|743456.9|744459.2|743459.2|744387.4|743387.4|26
1629445740000|2021-08-20 07:49:00|744463.6|743463.6|744974.6|742974.6|744975.9|743480|744446.7|742972.4|22
1629445750000|2021-08-20 07:49:10|744473.8|743473.8|744970.7|742970.7|744991|743477.6|744467.4|742970.7|17
1629445760000|2021-08-20 07:49:20|744971.5|742971.5|744480.7|743480.7|744992.2|743480.7|744460.5|742953.6|31
1629445770000|2021-08-20 07:49:30|744482.9|743482.9|744472.6|743472.6|744489.9|743489.9|744471.9|743471.9|18
1629445780000|2021-08-20 07:49:40|744473.1|743473.1|744960|742960|744970.7|743475.1|744469.7|742953.1|35
1629445790000|2021-08-20 07:49:50|744957.2|742957.2|745041.6|743041.6|745069.6|743561.2|744490.5|742957.2|24
1629445800000|2021-08-20 07:50:00|745056.2|743056.2|745029.6|743029.6|745064.7|743551|744513.6|743021.3|36
1629445810000|2021-08-20 07:50:10|745039.2|743039.2|744546.7|743546.7|745043.7|743548.9|744526|743028|37
1629445820000|2021-08-20 07:50:20|744539.7|743539.7|744586.9|743586.9|745038.3|743586.9|744536.5|743015.2|38
1629445830000|2021-08-20 07:50:30|744571.1|743571.1|744554.6|743554.6|744575.8|743575.8|744553.2|743553.2|32
1629445840000|2021-08-20 07:50:40|744552.5|743552.5|744978.8|742978.8|745058.5|743556.2|744483.4|742978.6|28
1629445850000|2021-08-20 07:50:50|744476|743476|744408.7|743408.7|744477.9|743477.9|744392.1|743392.1|29
1629445860000|2021-08-20 07:51:00|744408.1|743408.1|744408.7|743408.7|744415.5|743415.5|744376.4|743376.4|32
1629445870000|2021-08-20 07:51:10|744406.6|743406.6|744362.3|743362.3|744918.8|743408|744318.6|742911.7|35
1629445880000|2021-08-20 07:51:20|744359.6|743359.6|744298.1|743298.1|744821|743359.6|744280.6|742808.5|36
1629445890000|2021-08-20 07:51:30|744298.3|743298.3|744282.3|743282.3|744785.5|743298.3|744270.4|742782.3|32
1629445900000|2021-08-20 07:51:40|744286.6|743286.6|744298.8|743298.8|744312.2|743312.2|744283|743283|35
1629445910000|2021-08-20 07:51:50|744319|743319|744859.9|742859.9|744864.2|743343.2|744296.1|742819.8|37
1629445920000|2021-08-20 07:52:00|744860.4|742860.4|744313.1|743313.1|744860.4|743334.5|744300.1|742843.3|30
1629445930000|2021-08-20 07:52:10|744310.7|743310.7|744902.5|742902.5|744905.5|743340.2|744310.7|742817.1|33
1629445940000|2021-08-20 07:52:20|744901.8|742901.8|744383.6|743383.6|744911.7|743401.5|744381.8|742881.9|30
1629445950000|2021-08-20 07:52:30|744384.4|743384.4|744377.7|743377.7|744895.7|743385.3|744343.1|742862.9|31
1629445960000|2021-08-20 07:52:40|744374.2|743374.2|744389.5|743389.5|744886.7|743410|744373.3|742860|31
1629445970000|2021-08-20 07:52:50|744381.9|743381.9|744382.6|743382.6|744405.5|743405.5|744376.2|743376.2|28
1629445980000|2021-08-20 07:53:00|744386.2|743386.2|744385.1|743385.1|744391.4|743391.4|744364.1|743364.1|24
1629445990000|2021-08-20 07:53:10|744382.2|743382.2|744465.9|743465.9|744960|743470.7|744382.2|742953.2|22
1629446000000|2021-08-20 07:53:20|744465.6|743465.6|744574.7|743574.7|744986.5|743577.1|744456.1|742981.6|29
1629446010000|2021-08-20 07:53:30|744584.2|743584.2|745026.3|743026.3|745053.4|743584.2|744531|743026.3|34
1629446020000|2021-08-20 07:53:40|745031.5|743031.5|745063|743063|745075.2|743570.6|744545.2|743031|30
1629446030000|2021-08-20 07:53:50|745067.6|743067.6|744593.3|743593.3|745067.6|743602.5|744567|743067.6|31
1629446040000|2021-08-20 07:54:00|744593|743593|744575.6|743575.6|744622.5|743622.5|744575.6|743575.6|27
1629446050000|2021-08-20 07:54:10|744575.9|743575.9|744601|743601|744653.5|743653.5|744573.6|743573.6|30
1629446060000|2021-08-20 07:54:20|744610|743610|744661.6|743661.6|744661.6|743661.6|744584.4|743584.4|28
1629446070000|2021-08-20 07:54:30|744664|743664|744650.3|743650.3|744670.2|743670.2|744645.9|743645.9|25
1629446080000|2021-08-20 07:54:40|744655.1|743655.1|744655.3|743655.3|745142.6|743662.7|744577.5|743087.2|34
1629446090000|2021-08-20 07:54:50|744655.4|743655.4|744595.8|743595.8|745098.6|743661.7|744568.1|743096.2|33
1629446100000|2021-08-20 07:55:00|744589.3|743589.3|744594.1|743594.1|744622|743622|744573.7|743573.7|21
1629446110000|2021-08-20 07:55:10|744603.1|743603.1|744579.9|743579.9|744626.8|743626.8|744570.4|743570.4|26
1629446120000|2021-08-20 07:55:20|744567.8|743567.8|744521|743521|744582.9|743582.9|744503.7|743503.7|31
1629446130000|2021-08-20 07:55:30|744517.5|743517.5|744512.2|743512.2|744517.5|743517.5|744499|743499|27
1629446140000|2021-08-20 07:55:40|744512|743512|744445.2|743445.2|744512|743512|744438.8|743438.8|19
1629446150000|2021-08-20 07:55:50|744444.9|743444.9|744430.5|743430.5|744448.1|743448.1|744430.5|743430.5|21
1629446160000|2021-08-20 07:56:00|744429.4|743429.4|744443.4|743443.4|744455.5|743455.5|744425|743425|22
1629446170000|2021-08-20 07:56:10|744443.5|743443.5|744448.9|743448.9|744464.2|743464.2|744442.9|743442.9|18
1629446180000|2021-08-20 07:56:20|744448.6|743448.6|745009.7|743009.7|745037.6|743537|744448.6|743009|32
1629446190000|2021-08-20 07:56:30|745010.2|743010.2|744525.9|743525.9|745022.5|743525.9|744508.1|743010.2|27
1629446200000|2021-08-20 07:56:40|744522.9|743522.9|744484.6|743484.6|745016.6|743524.7|744481.8|743011.9|31
1629446210000|2021-08-20 07:56:50|744481.9|743481.9|744995|742995|744995|743485.3|744465.3|742989.4|29
1629446220000|2021-08-20 07:57:00|744994.5|742994.5|744460.1|743460.1|744994.5|743497.5|744458.1|742956|29
1629446230000|2021-08-20 07:57:10|744451.9|743451.9|744449|743449|744952.1|743456.1|744446|742950.5|26
1629446240000|2021-08-20 07:57:20|744449.7|743449.7|744563.2|743563.2|745076.9|743583.1|744449.7|742950.3|27
1629446250000|2021-08-20 07:57:30|744564.7|743564.7|744539.9|743539.9|744610.8|743610.8|744528.7|743528.7|27
1629446260000|2021-08-20 07:57:40|744537.8|743537.8|744535.4|743535.4|744540.7|743540.7|744532.7|743532.7|19
1629446270000|2021-08-20 07:57:50|744533.6|743533.6|744516.8|743516.8|745032.7|743535.9|744516.8|743021.5|21
1629446280000|2021-08-20 07:58:00|744517.1|743517.1|744517|743517|744521.3|743521.3|744516.4|743516.4|16
1629446290000|2021-08-20 07:58:10|744520.1|743520.1|744491|743491|745005.3|743521.1|744482.4|743000.2|26
1629446300000|2021-08-20 07:58:20|744489.5|743489.5|744489|743489|744498|743498|744473.5|743473.5|21
1629446310000|2021-08-20 07:58:30|744495|743495|745022.2|743022.2|745033.1|743521.1|744495|743010.4|24
1629446320000|2021-08-20 07:58:40|745024.3|743024.3|744579.2|743579.2|745080.9|743583.5|744562.5|743017.6|28
1629446330000|2021-08-20 07:58:50|744582.5|743582.5|745060.5|743060.5|745067|743588.1|744560.3|743060.5|24
1629446340000|2021-08-20 07:59:00|744555.8|743555.8|744577.4|743577.4|745090.9|743591.2|744555.8|743055.7|28
1629446350000|2021-08-20 07:59:10|744577.7|743577.7|744577.7|743577.7|745068.9|743581.4|744560.2|743066.2|28
1629446360000|2021-08-20 07:59:20|744586.4|743586.4|744576|743576|744587.3|743587.3|744565.9|743565.9|23
1629446370000|2021-08-20 07:59:30|744573.4|743573.4|744578.4|743578.4|744583.7|743583.7|744571.5|743571.5|20
1629446380000|2021-08-20 07:59:40|744584.3|743584.3|744587|743587|744589.6|743589.6|744581|743581|22
1629446390000|2021-08-20 07:59:50|744585.4|743585.4|744569.9|743569.9|744587.5|743587.5|744569.9|743569.9|17
1629446400000|2021-08-20 08:00:00|744574.9|743574.9|744557.4|743557.4|745072.3|743574.9|744556.6|743052.5|24
1629446410000|2021-08-20 08:00:10|744553.8|743553.8|744518.6|743518.6|745042.4|743559.8|744508|743042.4|32
1629446420000|2021-08-20 08:00:20|744518.3|743518.3|745033.3|743033.3|745039.2|743539.7|744517.7|743029.5|35
1629446430000|2021-08-20 08:00:30|745039.1|743039.1|744533.9|743533.9|745041.3|743533.9|744533.9|743033|21
1629446440000|2021-08-20 08:00:40|744531.8|743531.8|744518.3|743518.3|744535.1|743535.1|744506.5|743506.5|26
1629446450000|2021-08-20 08:00:50|744508|743508|744468.3|743468.3|744511|743511|744449.9|743449.9|16
1629446460000|2021-08-20 08:01:00|744463.5|743463.5|744352.4|743352.4|744907.3|743463.5|744331.9|742894.7|34
1629446470000|2021-08-20 08:01:10|744840.6|742840.6|744337.4|743337.4|744840.6|743364.9|744330.8|742840.6|24
1629446480000|2021-08-20 08:01:20|744339.3|743339.3|744333.5|743333.5|744339.3|743339.3|744292|743292|33
1629446490000|2021-08-20 08:01:30|744815|742815|744223.7|743223.7|744815|743331.6|744223.2|742815|28
1629446500000|2021-08-20 08:01:40|744224.4|743224.4|744736.8|742736.8|744742.8|743251.6|744213.8|742736.8|31
1629446510000|2021-08-20 08:01:50|744736.3|742736.3|744322.4|743322.4|744736.6|743334.6|744236.3|742736.3|28
1629446520000|2021-08-20 08:02:00|744321.7|743321.7|744331.2|743331.2|744333.5|743333.5|744314.6|743314.6|24
1629446530000|2021-08-20 08:02:10|744331.4|743331.4|744377.7|743377.7|744888.4|743400.8|744329.1|742888.4|28
1629446540000|2021-08-20 08:02:20|744380.5|743380.5|744819.7|742819.7|744865|743408.7|744327.2|742819.7|33
1629446550000|2021-08-20 08:02:30|744322.9|743322.9|744328.1|743328.1|744331.3|743331.3|744322|743322|28
1629446560000|2021-08-20 08:02:40|744327.5|743327.5|744323|743323|744327.5|743327.5|744311.4|743311.4|18
1629446570000|2021-08-20 08:02:50|744322.6|743322.6|744323.1|743323.1|744327.8|743327.8|744322.6|743322.6|19
1629446580000|2021-08-20 08:03:00|744325.7|743325.7|744371.4|743371.4|744377|743377|744325.7|743325.7|25
1629446590000|2021-08-20 08:03:10|744370.8|743370.8|744367|743367|744379.8|743379.8|744364.5|743364.5|20
1629446600000|2021-08-20 08:03:20|744374|743374|744339.5|743339.5|744399|743399|744338.7|743338.7|30
1629446610000|2021-08-20 08:03:30|744340.9|743340.9|744323.8|743323.8|744370.5|743370.5|744313.5|743313.5|32
1629446620000|2021-08-20 08:03:40|744322.6|743322.6|744287|743287|744788.2|743322.6|744285.5|742783.3|28
1629446630000|2021-08-20 08:03:50|744290.7|743290.7|744297.5|743297.5|744307|743307|744290.7|743290.7|23
1629446640000|2021-08-20 08:04:00|744301|743301|744108.5|743108.5|744627.3|743301|744107|742621.2|31
1629446650000|2021-08-20 08:04:10|744109.7|743109.7|744052.9|743052.9|744661.9|743147.3|744033.8|742544.8|39
1629446660000|2021-08-20 08:04:20|744562.4|742562.4|744026.4|743026.4|744574|743074|744018.5|742517.5|34
1629446670000|2021-08-20 08:04:30|744024.9|743024.9|744098.6|743098.6|744603|743098.6|744024.9|742545.5|35
1629446680000|2021-08-20 08:04:40|744099.9|743099.9|744120.1|743120.1|744624.7|743132.9|744082.5|742556.7|28
1629446690000|2021-08-20 08:04:50|744129.9|743129.9|744105.5|743105.5|744618.2|743132.5|744099.5|742613.9|35
1629446700000|2021-08-20 08:05:00|744114|743114|744127.2|743127.2|744601.3|743132.2|744102.1|742601.3|35
1629446710000|2021-08-20 08:05:10|744130.7|743130.7|744195.1|743195.1|744617|743195.1|744122.3|742617|34
1629446720000|2021-08-20 08:05:20|744170.2|743170.2|744135.7|743135.7|744170.2|743170.2|744130.6|743130.6|33
1629446730000|2021-08-20 08:05:30|744136.2|743136.2|744134|743134|744139.8|743139.8|744130|743130|27
1629446740000|2021-08-20 08:05:40|744133.3|743133.3|744088.5|743088.5|744148.9|743148.9|744088.4|743088.4|24
1629446750000|2021-08-20 08:05:50|744082.5|743082.5|744048.7|743048.7|744082.5|743082.5|744048.7|743048.7|20
1629446760000|2021-08-20 08:06:00|744050.7|743050.7|744062.5|743062.5|744543|743062.5|744023|742538.9|23
1629446770000|2021-08-20 08:06:10|744061.6|743061.6|744102.4|743102.4|744606.7|743125|744061.6|742601.3|32
1629446780000|2021-08-20 08:06:20|744097.8|743097.8|744141.5|743141.5|744617.6|743162.5|744095.4|742617.6|33
1629446790000|2021-08-20 08:06:30|744148.5|743148.5|744048.9|743048.9|744624.6|743162.6|744048.9|742590.8|30
1629446800000|2021-08-20 08:06:40|744050.7|743050.7|744153.5|743153.5|744537.7|743174.2|744033.6|742531.2|27
1629446810000|2021-08-20 08:06:50|744170|743170|744192|743192|744697.2|743199.8|744163.8|742686.3|34
1629446820000|2021-08-20 08:07:00|744191.9|743191.9|744690|742690|744692.8|743196|744185.7|742686.1|36
1629446830000|2021-08-20 08:07:10|744691.5|742691.5|744211.2|743211.2|744691.5|743211.9|744192.7|742691|29
1629446840000|2021-08-20 08:07:20|744193.1|743193.1|744201.2|743201.2|744214.7|743214.7|744191.1|743191.1|36
1629446850000|2021-08-20 08:07:30|744203.7|743203.7|744183.5|743183.5|744212.3|743212.3|744183.5|743183.5|39
1629446860000|2021-08-20 08:07:40|744188.2|743188.2|744705.2|742705.2|744705.2|743210|744188.2|742691.9|30
1629446870000|2021-08-20 08:07:50|744698.4|742698.4|744676|742676|744720.1|743208.9|744174.1|742675|26
1629446880000|2021-08-20 08:08:00|744676.4|742676.4|744163.5|743163.5|744689.3|743182.2|744163.5|742666.1|29
1629446890000|2021-08-20 08:08:10|744165|743165|744704.7|742704.7|744713|743201.7|744165|742704.7|28
1629446900000|2021-08-20 08:08:20|744693|742693|744180.5|743180.5|744706.9|743203.6|744171.9|742677.6|32
1629446910000|2021-08-20 08:08:30|744180|743180|744189.1|743189.1|744203.5|743203.5|744169.1|743169.1|29
1629446920000|2021-08-20 08:08:40|744189.4|743189.4|744164|743164|744689.3|743190.2|744164|742671.9|30
1629446930000|2021-08-20 08:08:50|744174.5|743174.5|744676.7|742676.7|744688|743174.5|744162.3|742656.8|28
1629446940000|2021-08-20 08:09:00|744674.3|742674.3|744196.3|743196.3|744703.3|743200.2|744192.9|742674.3|22
1629446950000|2021-08-20 08:09:10|744194.8|743194.8|744167|743167|744710.5|743201|744161.7|742704.9|28
1629446960000|2021-08-20 08:09:20|744163.6|743163.6|744176.4|743176.4|744683.4|743205.8|744161.5|742671.3|28
1629446970000|2021-08-20 08:09:30|744175.9|743175.9|744175.2|743175.2|744677.6|743198.5|744161.5|742677.6|18
1629446980000|2021-08-20 08:09:40|744176.2|743176.2|744193.3|743193.3|744713.6|743203.3|744176.2|742696.5|28
1629446990000|2021-08-20 08:09:50|744191.8|743191.8|744191.1|743191.1|744202.9|743202.9|744180.9|743180.9|27
1629447000000|2021-08-20 08:10:00|744194.6|743194.6|744676|742676|744676|743194.6|744169|742676|31
1629447010000|2021-08-20 08:10:10|744678.4|742678.4|744142.1|743142.1|744678.4|743171.3|744140.9|742650.1|31
1629447020000|2021-08-20 08:10:20|744143.7|743143.7|744662.5|742662.5|744673|743157.5|744136|742647.8|27
1629447030000|2021-08-20 08:10:30|744659.5|742659.5|744671.3|742671.3|744684.4|743194.2|744194.2|742658.1|22
1629447040000|2021-08-20 08:10:40|744668.8|742668.8|744652.8|742652.8|744668.8|742668.8|744648.7|742648.7|25
1629447050000|2021-08-20 08:10:50|744650.1|742650.1|744658.9|742658.9|744665.6|742665.6|744650.1|742650.1|20
1629447060000|2021-08-20 08:11:00|744660.3|742660.3|744137.3|743137.3|744662.6|743167.8|744136.2|742658.7|20
1629447070000|2021-08-20 08:11:10|744139.6|743139.6|744165.4|743165.4|744654.5|743165.6|744134.5|742627.5|19
1629447080000|2021-08-20 08:11:20|744159.7|743159.7|744158.2|743158.2|744174.8|743174.8|744146.2|743146.2|32
1629447090000|2021-08-20 08:11:30|744153.9|743153.9|744171.5|743171.5|744668|743175|744145.3|742668|31
1629447100000|2021-08-20 08:11:40|744162.6|743162.6|744162.3|743162.3|744175.4|743175.4|744156.5|743156.5|22
1629447110000|2021-08-20 08:11:50|744161.6|743161.6|744168.5|743168.5|744676.3|743172.7|744152.6|742668.2|30
1629447120000|2021-08-20 08:12:00|744168|743168|744199.6|743199.6|744240.4|743240.4|744159.1|743159.1|28
1629447130000|2021-08-20 08:12:10|744161.1|743161.1|744164|743164|744174.2|743174.2|744153.8|743153.8|31
1629447140000|2021-08-20 08:12:20|744161.1|743161.1|744146.7|743146.7|744655.7|743168.9|744146.7|742648.5|26
1629447150000|2021-08-20 08:12:30|744138.6|743138.6|744655.7|742655.7|744655.9|743159.4|744082.8|742602.1|33
1629447160000|2021-08-20 08:12:40|744651.9|742651.9|744176.7|743176.7|744657.8|743187|744141.3|742651.9|26
1629447170000|2021-08-20 08:12:50|744179.1|743179.1|744215.9|743215.9|744733.3|743222.6|744173.7|742733.3|28
1629447180000|2021-08-20 08:13:00|744215.1|743215.1|744213.7|743213.7|744218.5|743218.5|744210.5|743210.5|14
1629447190000|2021-08-20 08:13:10|744216.5|743216.5|744217.7|743217.7|744231.6|743231.6|744204.7|743204.7|26
1629447200000|2021-08-20 08:13:20|744216.4|743216.4|744242.5|743242.5|744259|743259|744209.4|743209.4|31
1629447210000|2021-08-20 08:13:30|744246.8|743246.8|744232.1|743232.1|744246.8|743246.8|744230.2|743230.2|26
1629447220000|2021-08-20 08:13:40|744231.2|743231.2|744228.7|743228.7|744245|743245|744226.4|743226.4|26
1629447230000|2021-08-20 08:13:50|744232|743232|744214.5|743214.5|744232|743232|744214.5|743214.5|25
1629447240000|2021-08-20 08:14:00|744222.6|743222.6|744362.3|743362.3|744845.9|743370.3|744220|742845.9|33
1629447250000|2021-08-20 08:14:10|744363.8|743363.8|744361|743361|744884.8|743402|744356.5|742874.3|34
1629447260000|2021-08-20 08:14:20|744359|743359|744360.7|743360.7|744369.3|743369.3|744356|743356|22
1629447270000|2021-08-20 08:14:30|744360.3|743360.3|744348.2|743348.2|744360.3|743360.3|744347.6|743347.6|16
1629447280000|2021-08-20 08:14:40|744347.6|743347.6|744337.7|743337.7|744851.3|743348.7|744325.5|742845.2|28
1629447290000|2021-08-20 08:14:50|744353.5|743353.5|744329.9|743329.9|744364.4|743364.4|744329.9|743329.9|33
1629447300000|2021-08-20 08:15:00|744335.6|743335.6|744303.6|743303.6|744342.8|743342.8|744287.4|743287.4|31
1629447310000|2021-08-20 08:15:10|744302.8|743302.8|744308|743308|744820.8|743321.2|744300.1|742820.8|23
1629447320000|2021-08-20 08:15:20|744310.1|743310.1|744300.7|743300.7|744319.5|743319.5|744300.7|743300.7|27
1629447330000|2021-08-20 08:15:30|744310.2|743310.2|744348.9|743348.9|744348.9|743348.9|744293.3|743293.3|27
1629447340000|2021-08-20 08:15:40|744345.2|743345.2|744362.9|743362.9|744371.1|743371.1|744340.4|743340.4|18
1629447350000|2021-08-20 08:15:50|744363.9|743363.9|744380.7|743380.7|744394.1|743394.1|744363.5|743363.5|21
1629447360000|2021-08-20 08:16:00|744383.5|743383.5|744374.8|743374.8|744389.7|743389.7|744362.9|743362.9|19
1629447370000|2021-08-20 08:16:10|744374.1|743374.1|744367.3|743367.3|744374.1|743374.1|744359.4|743359.4|22
1629447380000|2021-08-20 08:16:20|744361.3|743361.3|744446.5|743446.5|744937.6|743451.9|744356.5|742937.6|26
1629447390000|2021-08-20 08:16:30|744460.6|743460.6|744472.2|743472.2|744478.7|743478.7|744454|743454|27
1629447400000|2021-08-20 08:16:40|744471.9|743471.9|744481.2|743481.2|744501.6|743501.6|744451.3|743451.3|29
1629447410000|2021-08-20 08:16:50|744484.4|743484.4|744427.3|743427.3|744484.4|743484.4|744427.3|743427.3|21
1629447420000|2021-08-20 08:17:00|744429.4|743429.4|744341.5|743341.5|744841|743429.4|744340.1|742837|31
1629447430000|2021-08-20 08:17:10|744337.1|743337.1|744411.3|743411.3|744904.7|743412.2|744328|742904.7|18
1629447440000|2021-08-20 08:17:20|744402.5|743402.5|744399.1|743399.1|744910.6|743415.4|744390.6|742910.6|27
1629447450000|2021-08-20 08:17:30|744399.9|743399.9|744321.2|743321.2|744896|743399.9|744321.2|742896|15
1629447460000|2021-08-20 08:17:40|744321.1|743321.1|744325|743325|744327.5|743327.5|744308.5|743308.5|21
1629447470000|2021-08-20 08:17:50|744324.4|743324.4|744318.7|743318.7|744324.4|743324.4|744318.1|743318.1|9
1629447480000|2021-08-20 08:18:00|744319.8|743319.8|744335|743335|744376.8|743376.8|744319.8|743319.8|21
1629447490000|2021-08-20 08:18:10|744347.5|743347.5|744318.1|743318.1|744347.5|743347.5|744317.5|743317.5|28
1629447500000|2021-08-20 08:18:20|744329.7|743329.7|744321.9|743321.9|744339.3|743339.3|744318.1|743318.1|25
1629447510000|2021-08-20 08:18:30|744321.8|743321.8|744301.6|743301.6|744328.6|743328.6|744295.1|743295.1|28
1629447520000|2021-08-20 08:18:40|744304.4|743304.4|744262.1|743262.1|744304.4|743304.4|744250|743250|19
1629447530000|2021-08-20 08:18:50|744259.6|743259.6|744257|743257|744269.5|743269.5|744224|743224|25
1629447540000|2021-08-20 08:19:00|744755.2|742755.2|744239.6|743239.6|744755.2|743264|744239.6|742755.2|31
1629447550000|2021-08-20 08:19:10|744232.6|743232.6|744216.3|743216.3|744249.7|743249.7|744213.9|743213.9|28
1629447560000|2021-08-20 08:19:20|744216.2|743216.2|744253.6|743253.6|744270.2|743270.2|744216.2|743216.2|32
1629447570000|2021-08-20 08:19:30|744251.3|743251.3|744265.7|743265.7|744268.9|743268.9|744251.3|743251.3|26
1629447580000|2021-08-20 08:19:40|744259.4|743259.4|744258.7|743258.7|744266.3|743266.3|744257.8|743257.8|24
1629447590000|2021-08-20 08:19:50|744316.5|743316.5|744317|743317|744345.8|743345.8|744307.4|743307.4|31
1629447600000|2021-08-20 08:20:00|744309|743309|744303.5|743303.5|744321.1|743321.1|744297.9|743297.9|22
1629447610000|2021-08-20 08:20:10|744304|743304|744369.2|743369.2|744370.1|743370.1|744304|743304|25
1629447620000|2021-08-20 08:20:20|744368.3|743368.3|744446.6|743446.6|744949.6|743446.6|744368.3|742926.5|20
1629447630000|2021-08-20 08:20:30|744447|743447|744500.7|743500.7|744511.3|743511.3|744442.8|743442.8|28
1629447640000|2021-08-20 08:20:40|744502.5|743502.5|744488.2|743488.2|744515|743515|744487.1|743487.1|31
1629447650000|2021-08-20 08:20:50|744489.2|743489.2|744542|743542|744549.7|743549.7|744488.9|743488.9|34
1629447660000|2021-08-20 08:21:00|744536.7|743536.7|744558.4|743558.4|744572.6|743572.6|744520.5|743520.5|35
1629447670000|2021-08-20 08:21:10|744568.1|743568.1|744575.6|743575.6|744588.3|743588.3|744567.1|743567.1|29
1629447680000|2021-08-20 08:21:20|744574.5|743574.5|744608|743608|744609.6|743609.6|744558|743558|33
1629447690000|2021-08-20 08:21:30|744607.7|743607.7|744614.5|743614.5|744614.9|743614.9|744590.1|743590.1|24
1629447700000|2021-08-20 08:21:40|744609|743609|744592.5|743592.5|744614.5|743614.5|744591.8|743591.8|22
1629447710000|2021-08-20 08:21:50|744592.1|743592.1|744589.6|743589.6|744594.3|743594.3|744589.6|743589.6|11
1629447720000|2021-08-20 08:22:00|744589.9|743589.9|744590|743590|744593.4|743593.4|744588.5|743588.5|16
1629447730000|2021-08-20 08:22:10|744604.6|743604.6|744589.1|743589.1|744615.2|743615.2|744584.1|743584.1|29
1629447740000|2021-08-20 08:22:20|744590|743590|744575.3|743575.3|745092.1|743590.7|744565.5|743090.1|21
1629447750000|2021-08-20 08:22:30|744575.8|743575.8|744565.8|743565.8|745093.2|743588.8|744564.2|743093.2|27
1629447760000|2021-08-20 08:22:40|744565.2|743565.2|744574.1|743574.1|745077.1|743589.3|744556|743077.1|30
1629447770000|2021-08-20 08:22:50|744571.2|743571.2|744599.3|743599.3|744614.2|743614.2|744571.2|743571.2|32
1629447780000|2021-08-20 08:23:00|744602.2|743602.2|744614.5|743614.5|744658.6|743658.6|744600.9|743600.9|36
1629447790000|2021-08-20 08:23:10|744616.1|743616.1|744653.9|743653.9|745135.2|743699|744602.5|743135.2|36
1629447800000|2021-08-20 08:23:20|744654.8|743654.8|744671.9|743671.9|744688.2|743688.2|744652.5|743652.5|36
1629447810000|2021-08-20 08:23:30|744664.7|743664.7|745177.1|743177.1|745183.2|743685.2|744658.5|743166.4|36
1629447820000|2021-08-20 08:23:40|745179.2|743179.2|744695.8|743695.8|745183.8|743698.6|744656.5|743170.9|34
1629447830000|2021-08-20 08:23:50|744705.4|743705.4|744798.5|743798.5|745210.9|743798.5|744704.1|743205.4|38
1629447840000|2021-08-20 08:24:00|744806.7|743806.7|744970.9|743970.9|745487.8|743980.5|744776.9|743349.6|40
1629447850000|2021-08-20 08:24:10|744973.5|743973.5|744917.9|743917.9|745486|743976|744915.9|743425.4|35
1629447860000|2021-08-20 08:24:20|744921.3|743921.3|744877.2|743877.2|745437.5|743926.4|744877.2|743387.6|32
1629447870000|2021-08-20 08:24:30|745379.7|743379.7|744935.5|743935.5|745441.1|743944|744881.2|743378.9|32
1629447880000|2021-08-20 08:24:40|744935.4|743935.4|744899.3|743899.3|745397.8|743935.7|744892.4|743397.6|28
1629447890000|2021-08-20 08:24:50|744899|743899|745401.8|743401.8|745409.8|743913.8|744896.4|743394.1|38
1629447900000|2021-08-20 08:25:00|744902.3|743902.3|744949.1|743949.1|745414.3|743957.3|744901.9|743412|38
1629447910000|2021-08-20 08:25:10|744944.7|743944.7|744853.7|743853.7|744947.4|743947.4|744853.7|743853.7|36
1629447920000|2021-08-20 08:25:20|744857|743857|744814.1|743814.1|745324.6|743857|744806.7|743312.7|35
1629447930000|2021-08-20 08:25:30|744826.6|743826.6|744916.4|743916.4|745413.6|743917|744826.6|743352.8|34
1629447940000|2021-08-20 08:25:40|744921.8|743921.8|744814.5|743814.5|745420.6|743921.8|744808.1|743315.2|31
1629447950000|2021-08-20 08:25:50|744820.4|743820.4|744793.3|743793.3|745335.4|743833.3|744782.6|743310.7|37
1629447960000|2021-08-20 08:26:00|744792.4|743792.4|744770.1|743770.1|745287.2|743796.1|744749.8|743274.7|39
1629447970000|2021-08-20 08:26:10|744771.7|743771.7|744667.3|743667.3|745261.1|743771.7|744662.4|743212.9|37
1629447980000|2021-08-20 08:26:20|744668.1|743668.1|744578.9|743578.9|745168|743668.1|744572.3|743163.9|30
1629447990000|2021-08-20 08:26:30|744577.3|743577.3|744573.1|743573.1|744670|743670|744550.2|743550.2|38
1629448000000|2021-08-20 08:26:40|744575.1|743575.1|744581.5|743581.5|745091.5|743586.8|744570.7|743071.4|36
1629448010000|2021-08-20 08:26:50|744582.4|743582.4|744586.3|743586.3|744595.6|743595.6|744577.9|743577.9|30
1629448020000|2021-08-20 08:27:00|744585.2|743585.2|745243.6|743243.6|745251.8|743762.4|744573.1|743084.8|36
1629448030000|2021-08-20 08:27:10|745242.3|743242.3|745133.4|743133.4|745242.3|743726.9|744630.1|743129.3|30
1629448040000|2021-08-20 08:27:20|745120.2|743120.2|745150.7|743150.7|745161.4|743673.4|744616.4|743119.1|29
1629448050000|2021-08-20 08:27:30|744639.5|743639.5|744612.7|743612.7|745126|743641.9|744612.1|743123.6|29
1629448060000|2021-08-20 08:27:40|744614.2|743614.2|744608.8|743608.8|745126.2|743633.2|744597.7|743119.6|23
1629448070000|2021-08-20 08:27:50|744606.8|743606.8|744520|743520|745018.8|743606.8|744508.5|743012.7|32
1629448080000|2021-08-20 08:28:00|744510.1|743510.1|744523|743523|745002.2|743523|744476.9|743002.2|36
1629448090000|2021-08-20 08:28:10|744558.7|743558.7|744518.1|743518.1|745039.3|743566|744511.5|743002.8|37
1629448100000|2021-08-20 08:28:20|744516.6|743516.6|744468.8|743468.8|745027.2|743523.2|744468.8|743008.6|37
1629448110000|2021-08-20 08:28:30|744470|743470|744456.6|743456.6|744474|743474|744453.7|743453.7|38
1629448120000|2021-08-20 08:28:40|744454.9|743454.9|744500|743500|744936.2|743507.5|744408.8|742914.3|34
1629448130000|2021-08-20 08:28:50|744500.3|743500.3|745053.1|743053.1|745053.1|743555.7|744454.4|742959.2|36
1629448140000|2021-08-20 08:29:00|744537.6|743537.6|744547|743547|745042.9|743547|744530.1|743039.6|36
1629448150000|2021-08-20 08:29:10|744543.4|743543.4|744509|743509|745079.1|743544.5|744506.9|743009.9|32
1629448160000|2021-08-20 08:29:20|744510.6|743510.6|744509.3|743509.3|745015.1|743510.7|744482.5|743014|39
1629448170000|2021-08-20 08:29:30|744509.7|743509.7|745045|743045|745053|743540.6|744503.7|743028.3|37
1629448180000|2021-08-20 08:29:40|745045.3|743045.3|744462.5|743462.5|745045.3|743542.5|744462.5|742991.4|28
1629448190000|2021-08-20 08:29:50|744458.2|743458.2|744488.2|743488.2|744512|743512|744453.1|743453.1|28
1629448200000|2021-08-20 08:30:00|744487.9|743487.9|744493.4|743493.4|744990.3|743498.3|744477.5|742986.1|30
1629448210000|2021-08-20 08:30:10|744490.7|743490.7|744514.2|743514.2|745016.4|743527.8|744489.2|743000.5|29
1629448220000|2021-08-20 08:30:20|744517.5|743517.5|745048.4|743048.4|745063.9|743561.2|744476.3|743015.5|36
1629448230000|2021-08-20 08:30:30|745050.5|743050.5|745110.3|743110.3|745110.3|743607.2|744528.5|743042.1|37
1629448240000|2021-08-20 08:30:40|745110.4|743110.4|744638.2|743638.2|745117.2|743655.5|744590|743098.7|36
1629448250000|2021-08-20 08:30:50|744649.5|743649.5|744663.9|743663.9|745150.8|743673.2|744629.3|743150.8|35
1629448260000|2021-08-20 08:31:00|744662.2|743662.2|744676|743676|744679.6|743679.6|744662.2|743662.2|32
1629448270000|2021-08-20 08:31:10|744676.5|743676.5|744676.4|743676.4|744678.5|743678.5|744664.6|743664.6|30
1629448280000|2021-08-20 08:31:20|744676.5|743676.5|744681|743681|744682.6|743682.6|744671.8|743671.8|31
1629448290000|2021-08-20 08:31:30|744680.6|743680.6|744665.5|743665.5|744682.3|743682.3|744662.2|743662.2|25
1629448300000|2021-08-20 08:31:40|744665.7|743665.7|744637.7|743637.7|744666.2|743666.2|744625.6|743625.6|30
1629448310000|2021-08-20 08:31:50|744643|743643|744663.8|743663.8|744677.8|743677.8|744633.2|743633.2|35
1629448320000|2021-08-20 08:32:00|744677.9|743677.9|744685.9|743685.9|744732.9|743732.9|744652.8|743652.8|34
1629448330000|2021-08-20 08:32:10|744687.3|743687.3|744664.3|743664.3|745200.7|743719.5|744664.3|743200.7|34
1629448340000|2021-08-20 08:32:20|744666.7|743666.7|744631.2|743631.2|744667.2|743667.2|744627.9|743627.9|31
1629448350000|2021-08-20 08:32:30|744630.8|743630.8|744642.6|743642.6|744658.3|743658.3|744630.8|743630.8|28
1629448360000|2021-08-20 08:32:40|744641.3|743641.3|744643.4|743643.4|744649.7|743649.7|744630.2|743630.2|17
1629448370000|2021-08-20 08:32:50|744643.5|743643.5|744636.6|743636.6|744654.1|743654.1|744631.9|743631.9|28
1629448380000|2021-08-20 08:33:00|744637.5|743637.5|744637.5|743637.5|744645|743645|744634.5|743634.5|17
1629448390000|2021-08-20 08:33:10|744635.7|743635.7|744633.9|743633.9|744643|743643|744627.5|743627.5|19
1629448400000|2021-08-20 08:33:20|744630.1|743630.1|744629.1|743629.1|744666|743666|744621.3|743621.3|31
1629448410000|2021-08-20 08:33:30|744616.9|743616.9|744591.5|743591.5|744653.5|743653.5|744588.4|743588.4|31
1629448420000|2021-08-20 08:33:40|744586.4|743586.4|744596.4|743596.4|744605.6|743605.6|744584.7|743584.7|20
1629448430000|2021-08-20 08:33:50|744596.1|743596.1|744601|743601|744601|743601|744594.3|743594.3|14
1629448440000|2021-08-20 08:34:00|744602.2|743602.2|744725.5|743725.5|745196|743725.5|744597.6|743188.1|29
1629448450000|2021-08-20 08:34:10|744715.2|743715.2|744606.3|743606.3|744715.2|743715.2|744603.8|743603.8|23
1629448460000|2021-08-20 08:34:20|744608.8|743608.8|744583.5|743583.5|744631.9|743631.9|744581.7|743581.7|27
1629448470000|2021-08-20 08:34:30|744581.9|743581.9|744569.1|743569.1|744604.7|743604.7|744558.2|743558.2|29
1629448480000|2021-08-20 08:34:40|744568|743568|744573.9|743573.9|744573.9|743573.9|744563.5|743563.5|12
1629448490000|2021-08-20 08:34:50|744574|743574|744603|743603|745106.2|743621.5|744557.6|743106.2|23
1629448500000|2021-08-20 08:35:00|744589.2|743589.2|745148.5|743148.5|745150|743648.9|744589.2|743124|31
1629448510000|2021-08-20 08:35:10|744644.8|743644.8|745116|743116|745170.3|743671.4|744611|743116|28
1629448520000|2021-08-20 08:35:20|745110|743110|744658.5|743658.5|745165|743658.5|744658.5|743095.7|23
1629448530000|2021-08-20 08:35:30|745161|743161|745151.5|743151.5|745161|743161|745151.5|743151.5|20
1629448540000|2021-08-20 08:35:40|745150.9|743150.9|744725.2|743725.2|745150.9|743725.2|744645.8|743140.1|28
1629448550000|2021-08-20 08:35:50|744723.8|743723.8|745227.4|743227.4|745234.9|743744.6|744719.9|743227.4|25
1629448560000|2021-08-20 08:36:00|745233.2|743233.2|744691|743691|745235|743814.7|744691|743230.2|35
1629448570000|2021-08-20 08:36:10|744704.8|743704.8|744667.5|743667.5|744704.8|743704.8|744660|743660|24
1629448580000|2021-08-20 08:36:20|744668.1|743668.1|744647.9|743647.9|744671|743671|744647.9|743647.9|16
1629448590000|2021-08-20 08:36:30|744650|743650|744683.5|743683.5|744687.5|743687.5|744650|743650|18
1629448600000|2021-08-20 08:36:40|744684.6|743684.6|744766.6|743766.6|744789.4|743789.4|744684.6|743684.6|30
1629448610000|2021-08-20 08:36:50|744767.2|743767.2|744795|743795|744795|743795|744756.2|743756.2|32
1629448620000|2021-08-20 08:37:00|744795.5|743795.5|744798.7|743798.7|744800.9|743800.9|744793.1|743793.1|23
1629448630000|2021-08-20 08:37:10|744797.8|743797.8|744826|743826|744835|743835|744797.8|743797.8|19
1629448640000|2021-08-20 08:37:20|744827.5|743827.5|744804.3|743804.3|745307|743827.8|744803.9|743307|25
1629448650000|2021-08-20 08:37:30|744805.6|743805.6|744773.4|743773.4|744816|743816|744752.8|743752.8|30
1629448660000|2021-08-20 08:37:40|744777.4|743777.4|744752.2|743752.2|745274.5|743780.6|744751.5|743274.5|16
1629448670000|2021-08-20 08:37:50|744737.2|743737.2|744689|743689|744740|743740|744684.3|743684.3|29
1629448680000|2021-08-20 08:38:00|744688.1|743688.1|744684.7|743684.7|744712.5|743712.5|744681.3|743681.3|34
1629448690000|2021-08-20 08:38:10|744689|743689|744677|743677|744689.9|743689.9|744666.8|743666.8|34
1629448700000|2021-08-20 08:38:20|744678.8|743678.8|744644.4|743644.4|744684.3|743684.3|744598|743598|27
1629448710000|2021-08-20 08:38:30|744641.7|743641.7|744678.5|743678.5|745178.5|743691.5|744638.1|743178.5|31
1629448720000|2021-08-20 08:38:40|744672|743672|744662.4|743662.4|744678.1|743678.1|744658.4|743658.4|26
1629448730000|2021-08-20 08:38:50|744643.4|743643.4|744638.4|743638.4|744660.2|743660.2|744628.9|743628.9|23
1629448740000|2021-08-20 08:39:00|744635.3|743635.3|744645|743645|744652.9|743652.9|744630.9|743630.9|23
1629448750000|2021-08-20 08:39:10|744650.4|743650.4|744670.1|743670.1|744681.5|743681.5|744644.5|743644.5|15
1629448760000|2021-08-20 08:39:20|744676.8|743676.8|744668.6|743668.6|744682.2|743682.2|744665.7|743665.7|21
1629448770000|2021-08-20 08:39:30|744670.1|743670.1|744668.8|743668.8|744688.5|743688.5|744658.6|743658.6|27
1629448780000|2021-08-20 08:39:40|744669.6|743669.6|744673.7|743673.7|744679.1|743679.1|744667.9|743667.9|17
1629448790000|2021-08-20 08:39:50|744668.1|743668.1|744646.5|743646.5|744671.1|743671.1|744624.5|743624.5|28
1629448800000|2021-08-20 08:40:00|744659.5|743659.5|744671.5|743671.5|744685|743685|744642.4|743642.4|31
1629448810000|2021-08-20 08:40:10|744673.5|743673.5|744658.4|743658.4|744707.3|743707.3|744635.4|743635.4|26
1629448820000|2021-08-20 08:40:20|744659.7|743659.7|744580.5|743580.5|744660.5|743660.5|744577.4|743577.4|30
1629448830000|2021-08-20 08:40:30|744577.8|743577.8|744569|743569|744577.8|743577.8|744562.2|743562.2|17
1629448840000|2021-08-20 08:40:40|744562.1|743562.1|744581.2|743581.2|744590|743590|744562.1|743562.1|23
1629448850000|2021-08-20 08:40:50|744584|743584|744580.8|743580.8|744584.6|743584.6|744579.8|743579.8|16
1629448860000|2021-08-20 08:41:00|744580.2|743580.2|744579.6|743579.6|744609.7|743609.7|744577.7|743577.7|34
1629448870000|2021-08-20 08:41:10|744581.5|743581.5|744619.9|743619.9|745129.5|743628|744578.5|743123.2|20
1629448880000|2021-08-20 08:41:20|744618.1|743618.1|744630.1|743630.1|744639|743639|744611.9|743611.9|22
1629448890000|2021-08-20 08:41:30|744630.2|743630.2|744656.6|743656.6|744658.9|743658.9|744630.1|743630.1|27
1629448900000|2021-08-20 08:41:40|744653.2|743653.2|744643.1|743643.1|744653.9|743653.9|744630|743630|29
1629448910000|2021-08-20 08:41:50|744647.2|743647.2|744610.4|743610.4|744651.8|743651.8|744610.4|743610.4|28
1629448920000|2021-08-20 08:42:00|744625.1|743625.1|744633.6|743633.6|744649|743649|744625.1|743625.1|30
1629448930000|2021-08-20 08:42:10|744633.9|743633.9|744642|743642|744650.1|743650.1|744628.7|743628.7|26
1629448940000|2021-08-20 08:42:20|744642.1|743642.1|744636.5|743636.5|744645.4|743645.4|744605|743605|26
1629448950000|2021-08-20 08:42:30|744636.1|743636.1|744616.5|743616.5|744636.1|743636.1|744611|743611|34
1629448960000|2021-08-20 08:42:40|744614.6|743614.6|744596.5|743596.5|744614.6|743614.6|744596.5|743596.5|28
1629448970000|2021-08-20 08:42:50|744600.7|743600.7|744599.4|743599.4|744619.1|743619.1|744599.3|743599.3|35
1629448980000|2021-08-20 08:43:00|744636.7|743636.7|744579.4|743579.4|744644.4|743644.4|744538|743538|34
1629448990000|2021-08-20 08:43:10|744579.6|743579.6|744572.4|743572.4|744592.7|743592.7|744559.1|743559.1|33
1629449000000|2021-08-20 08:43:20|744569.6|743569.6|744573.7|743573.7|744587.1|743587.1|744569.6|743569.6|24
1629449010000|2021-08-20 08:43:30|744583.8|743583.8|744584.6|743584.6|745090.5|743611|744579|743088.9|27
1629449020000|2021-08-20 08:43:40|744588.7|743588.7|744583.1|743583.1|745094.3|743610|744583.1|743081.1|25
1629449030000|2021-08-20 08:43:50|744583|743583|744515.1|743515.1|744583.3|743583.3|744504.2|743504.2|26
1629449040000|2021-08-20 08:44:00|744515.5|743515.5|744490.6|743490.6|744525.1|743525.1|744475.1|743475.1|30
1629449050000|2021-08-20 08:44:10|744487.1|743487.1|744488.5|743488.5|744492.1|743492.1|744461.8|743461.8|28
1629449060000|2021-08-20 08:44:20|744490.4|743490.4|744500.6|743500.6|744502.7|743502.7|744489.1|743489.1|20
1629449070000|2021-08-20 08:44:30|744499|743499|744500.4|743500.4|744507|743507|744485.4|743485.4|26
1629449080000|2021-08-20 08:44:40|744500.2|743500.2|744533.8|743533.8|744534.5|743534.5|744489.1|743489.1|28
1629449090000|2021-08-20 08:44:50|744528.3|743528.3|744540.4|743540.4|744543.1|743543.1|744528.3|743528.3|15
1629449100000|2021-08-20 08:45:00|744543.1|743543.1|744564|743564|744569.2|743569.2|744543.1|743543.1|23
1629449110000|2021-08-20 08:45:10|744566.8|743566.8|744556.1|743556.1|744569.7|743569.7|744551.9|743551.9|16
1629449120000|2021-08-20 08:45:20|744555.8|743555.8|744555.4|743555.4|744562.6|743562.6|744555.4|743555.4|18
1629449130000|2021-08-20 08:45:30|744549.7|743549.7|744529.4|743529.4|744556.4|743556.4|744518|743518|15
1629449140000|2021-08-20 08:45:40|744532.2|743532.2|744502.1|743502.1|745043.4|743541|744502.1|743043.4|15
1629449150000|2021-08-20 08:45:50|744514.5|743514.5|744502|743502|744514.8|743514.8|744500|743500|22
1629449160000|2021-08-20 08:46:00|744508.4|743508.4|744487|743487|744508.4|743508.4|744475.2|743475.2|21
1629449170000|2021-08-20 08:46:10|744494.8|743494.8|744533.4|743533.4|744567.2|743567.2|744494.4|743494.4|33
1629449180000|2021-08-20 08:46:20|744528.4|743528.4|744514.1|743514.1|744530.7|743530.7|744514.1|743514.1|32
1629449190000|2021-08-20 08:46:30|744506.6|743506.6|744532.2|743532.2|744534.7|743534.7|744506.4|743506.4|32
1629449200000|2021-08-20 08:46:40|744527.2|743527.2|744520.9|743520.9|744534.4|743534.4|744502.7|743502.7|34
1629449210000|2021-08-20 08:46:50|744514|743514|744485.7|743485.7|744514|743514|744480.5|743480.5|27
1629449220000|2021-08-20 08:47:00|744490.2|743490.2|744480.3|743480.3|744490.2|743490.2|744468.8|743468.8|25
1629449230000|2021-08-20 08:47:10|744483.6|743483.6|744487.1|743487.1|744494.2|743494.2|744478.8|743478.8|22
1629449240000|2021-08-20 08:47:20|744487.8|743487.8|744450.4|743450.4|744986.5|743488.4|744433.9|742980.9|30
1629449250000|2021-08-20 08:47:30|744451.9|743451.9|744483.6|743483.6|744488.2|743488.2|744440.8|743440.8|25
1629449260000|2021-08-20 08:47:40|744492.5|743492.5|744496.2|743496.2|744498.1|743498.1|744473.7|743473.7|18
1629449270000|2021-08-20 08:47:50|744495.7|743495.7|744488.7|743488.7|744500.6|743500.6|744488.7|743488.7|14
1629449280000|2021-08-20 08:48:00|744484.8|743484.8|744502.4|743502.4|744504.1|743504.1|744462.5|743462.5|26
1629449290000|2021-08-20 08:48:10|744501.7|743501.7|744498.3|743498.3|744512.8|743512.8|744495.2|743495.2|27
1629449300000|2021-08-20 08:48:20|744498.4|743498.4|744507.2|743507.2|744509.7|743509.7|744498.4|743498.4|19
1629449310000|2021-08-20 08:48:30|744507.1|743507.1|744499.7|743499.7|744512.4|743512.4|744499.7|743499.7|16
1629449320000|2021-08-20 08:48:40|744500|743500|744501|743501|744508.9|743508.9|744500|743500|13
1629449330000|2021-08-20 08:48:50|744500.2|743500.2|744499.3|743499.3|744504.7|743504.7|744492.8|743492.8|13
1629449340000|2021-08-20 08:49:00|744516.1|743516.1|744516|743516|744520.9|743520.9|744503.9|743503.9|28
1629449350000|2021-08-20 08:49:10|744517|743517|744505.8|743505.8|744517|743517|744505.7|743505.7|23
1629449360000|2021-08-20 08:49:20|744501|743501|744505.4|743505.4|744507.4|743507.4|744487.4|743487.4|28
1629449370000|2021-08-20 08:49:30|744507.4|743507.4|744496.6|743496.6|744988.1|743507.4|744483.8|742988.1|33
1629449380000|2021-08-20 08:49:40|744497.1|743497.1|744509.6|743509.6|745005.4|743510.5|744491.3|743005.4|24
1629449390000|2021-08-20 08:49:50|744504.7|743504.7|744521.6|743521.6|745018.5|743522.7|744501.8|743015|23
1629449400000|2021-08-20 08:50:00|744520.6|743520.6|744515.3|743515.3|744520.6|743520.6|744504.6|743504.6|32
1629449410000|2021-08-20 08:50:10|744514.9|743514.9|744516.9|743516.9|744519.8|743519.8|744513.3|743513.3|29
1629449420000|2021-08-20 08:50:20|744516.2|743516.2|744509.1|743509.1|744516.6|743516.6|744503.7|743503.7|15
1629449430000|2021-08-20 08:50:30|744511.7|743511.7|745079.7|743079.7|745088.2|743591.7|744511.7|743058.1|28
1629449440000|2021-08-20 08:50:40|745085.1|743085.1|744586|743586|745085.1|743593|744568.1|743079.2|23
1629449450000|2021-08-20 08:50:50|744590.1|743590.1|744562.3|743562.3|745064|743590.1|744560.9|743057.6|16
1629449460000|2021-08-20 08:51:00|744562|743562|744554.5|743554.5|745065.4|743579.9|744542.2|743051.8|31
1629449470000|2021-08-20 08:51:10|744555.7|743555.7|744540|743540|745041|743556.6|744537.6|743039.3|28
1629449480000|2021-08-20 08:51:20|744542.7|743542.7|744549.2|743549.2|745052.5|743559.3|744537|743045|30
1629449490000|2021-08-20 08:51:30|744553.5|743553.5|744547.4|743547.4|744560.2|743560.2|744537.8|743537.8|29
1629449500000|2021-08-20 08:51:40|744539.4|743539.4|744524.8|743524.8|745051.1|743562.2|744518|743033.6|36
1629449510000|2021-08-20 08:51:50|744523.5|743523.5|744524.6|743524.6|744531.4|743531.4|744521.3|743521.3|33
1629449520000|2021-08-20 08:52:00|744524.2|743524.2|744513|743513|744533.1|743533.1|744509.9|743509.9|29
1629449530000|2021-08-20 08:52:10|744512.7|743512.7|744535.6|743535.6|744538.1|743538.1|744511|743511|24
1629449540000|2021-08-20 08:52:20|744536.4|743536.4|744591.3|743591.3|745095.8|743594.5|744529.8|743080.1|37
1629449550000|2021-08-20 08:52:30|744591.7|743591.7|744617.4|743617.4|745106|743617.7|744591.7|743104|36
1629449560000|2021-08-20 08:52:40|744612.8|743612.8|744648.2|743648.2|745149.7|743655.9|744612.4|743141.1|29
1629449570000|2021-08-20 08:52:50|744645.4|743645.4|744698.1|743698.1|744698.1|743698.1|744645.4|743645.4|20
1629449580000|2021-08-20 08:53:00|744698|743698|744703.5|743703.5|744717.1|743717.1|744698|743698|25
1629449590000|2021-08-20 08:53:10|744706.2|743706.2|744746.6|743746.6|745284.5|743786|744698.7|743284.5|32
1629449600000|2021-08-20 08:53:20|744747.2|743747.2|744731.5|743731.5|744751.1|743751.1|744730.4|743730.4|26
1629449610000|2021-08-20 08:53:30|744732.1|743732.1|744626.3|743626.3|744732.1|743732.1|744577.4|743577.4|34
1629449620000|2021-08-20 08:53:40|744619.4|743619.4|744636.9|743636.9|744640.5|743640.5|744584.2|743584.2|32
1629449630000|2021-08-20 08:53:50|744636.5|743636.5|744646.3|743646.3|744646.3|743646.3|744628.2|743628.2|24
1629449640000|2021-08-20 08:54:00|744645.9|743645.9|744646.2|743646.2|744646.8|743646.8|744641.7|743641.7|24
1629449650000|2021-08-20 08:54:10|744645.6|743645.6|744603|743603|744647.9|743647.9|744588|743588|28
1629449660000|2021-08-20 08:54:20|744601.6|743601.6|744586.7|743586.7|744607.2|743607.2|744585.6|743585.6|30
1629449670000|2021-08-20 08:54:30|744586.1|743586.1|744551.8|743551.8|744591.6|743591.6|744551|743551|28
1629449680000|2021-08-20 08:54:40|744557|743557|744531.1|743531.1|744558.4|743558.4|744529|743529|21
1629449690000|2021-08-20 08:54:50|744529|743529|744471|743471|744529|743529|744449.7|743449.7|29
1629449700000|2021-08-20 08:55:00|744469.6|743469.6|744469.4|743469.4|744510.2|743510.2|744455.5|743455.5|29
1629449710000|2021-08-20 08:55:10|744468.1|743468.1|744420|743420|744471.8|743471.8|744415.9|743415.9|30
1629449720000|2021-08-20 08:55:20|744424|743424|744430.5|743430.5|744432.1|743432.1|744420.9|743420.9|24
1629449730000|2021-08-20 08:55:30|744431.6|743431.6|744440|743440|744459|743459|744427.3|743427.3|32
1629449740000|2021-08-20 08:55:40|744442.6|743442.6|744515.2|743515.2|744515.2|743515.2|744441.3|743441.3|26
1629449750000|2021-08-20 08:55:50|744504.5|743504.5|744480.2|743480.2|744507.2|743507.2|744480.2|743480.2|38
1629449760000|2021-08-20 08:56:00|744483.2|743483.2|744430.2|743430.2|744951.8|743483.2|744418.5|742927.5|16
1629449770000|2021-08-20 08:56:10|744430.1|743430.1|744425.4|743425.4|744447.5|743447.5|744404.2|743404.2|24
1629449780000|2021-08-20 08:56:20|744424.5|743424.5|744399.9|743399.9|744427.3|743427.3|744399.6|743399.6|25
1629449790000|2021-08-20 08:56:30|744399.7|743399.7|744376.4|743376.4|744402.6|743402.6|744350.6|743350.6|31
1629449800000|2021-08-20 08:56:40|744373.4|743373.4|744443.5|743443.5|744447.2|743447.2|744373.4|743373.4|33
1629449810000|2021-08-20 08:56:50|744449.3|743449.3|744462.7|743462.7|744468.7|743468.7|744438.6|743438.6|28
1629449820000|2021-08-20 08:57:00|744465.1|743465.1|744394.4|743394.4|744895.5|743465.8|744391.7|742890.4|21
1629449830000|2021-08-20 08:57:10|744395.5|743395.5|744374|743374|744416.2|743416.2|744368.2|743368.2|21
1629449840000|2021-08-20 08:57:20|744375.4|743375.4|744836.4|742836.4|744843.9|743375.4|744345.9|742834.7|27
1629449850000|2021-08-20 08:57:30|744337.6|743337.6|744326.5|743326.5|744337.6|743337.6|744325|743325|19
1629449860000|2021-08-20 08:57:40|744327.5|743327.5|744307|743307|744798|743327.5|744302.9|742798|22
1629449870000|2021-08-20 08:57:50|744306.1|743306.1|744298.8|743298.8|744309|743309|744289.1|743289.1|28
1629449880000|2021-08-20 08:58:00|744299.2|743299.2|744299.8|743299.8|744305.8|743305.8|744279.5|743279.5|24
1629449890000|2021-08-20 08:58:10|744298.1|743298.1|744297.6|743297.6|744300.1|743300.1|744294.5|743294.5|16
1629449900000|2021-08-20 08:58:20|744298.7|743298.7|744280.5|743280.5|744307|743307|744272.5|743272.5|27
1629449910000|2021-08-20 08:58:30|744283.7|743283.7|744292.2|743292.2|744303.1|743303.1|744281.3|743281.3|29
1629449920000|2021-08-20 08:58:40|744290.2|743290.2|744303.6|743303.6|744312.6|743312.6|744284.4|743284.4|24
1629449930000|2021-08-20 08:58:50|744303|743303|744349.9|743349.9|744349.9|743349.9|744297.9|743297.9|23
1629449940000|2021-08-20 08:59:00|744346.6|743346.6|744345.4|743345.4|744347.3|743347.3|744338.3|743338.3|29
1629449950000|2021-08-20 08:59:10|744350|743350|744333.7|743333.7|744849.3|743386.3|744325.8|742843.5|26
1629449960000|2021-08-20 08:59:20|744332.9|743332.9|744310.5|743310.5|744336.9|743336.9|744307.6|743307.6|26
1629449970000|2021-08-20 08:59:30|744311.2|743311.2|744816.7|742816.7|744832|743339|744305.4|742813.5|29
1629449980000|2021-08-20 08:59:40|744815.6|742815.6|744324.9|743324.9|744815.6|743338.5|744308.7|742815.6|25
1629449990000|2021-08-20 08:59:50|744331.2|743331.2|744342.1|743342.1|744342.1|743342.1|744325.9|743325.9|27
1629450000000|2021-08-20 09:00:00|744384|743384|744396|743396|744397.3|743397.3|744378.8|743378.8|29
1629450010000|2021-08-20 09:00:10|744395.1|743395.1|744385.2|743385.2|744395.1|743395.1|744384.8|743384.8|26
1629450020000|2021-08-20 09:00:20|744379.4|743379.4|744377.3|743377.3|744868|743380.6|744354.7|742868|24
1629450030000|2021-08-20 09:00:30|744383|743383|744371.4|743371.4|744383|743383|744359.6|743359.6|22
1629450040000|2021-08-20 09:00:40|744369.3|743369.3|744454.9|743454.9|744458.2|743458.2|744369.3|743369.3|27
1629450050000|2021-08-20 09:00:50|744458|743458|744400.5|743400.5|744478|743478|744383.7|743383.7|31
1629450060000|2021-08-20 09:01:00|744398.1|743398.1|744900.8|742900.8|744908.1|743401.3|744382.9|742877.7|32
1629450070000|2021-08-20 09:01:10|744395.9|743395.9|744398.5|743398.5|744919.4|743410.5|744388|742887.4|31
1629450080000|2021-08-20 09:01:20|744400.3|743400.3|744408.2|743408.2|744915|743411.9|744388.2|742915|22
1629450090000|2021-08-20 09:01:30|744404.5|743404.5|744446.2|743446.2|744454.9|743454.9|744404.5|743404.5|22
1629450100000|2021-08-20 09:01:40|744446.4|743446.4|744455.2|743455.2|744959.8|743472.2|744441|742959.2|29
1629450110000|2021-08-20 09:01:50|744472.8|743472.8|744475.6|743475.6|744977.7|743483.8|744462.6|742968.2|28
1629450120000|2021-08-20 09:02:00|744476.5|743476.5|744498.5|743498.5|744502.6|743502.6|744476|743476|20
1629450130000|2021-08-20 09:02:10|744518.5|743518.5|744626.7|743626.7|745087.8|743632.5|744518.5|743087.8|37
1629450140000|2021-08-20 09:02:20|744624.4|743624.4|744644.7|743644.7|745143.9|743669.8|744624.4|743143.9|30
1629450150000|2021-08-20 09:02:30|744642.1|743642.1|744595|743595|745133.7|743646.3|744593.3|743133.7|28
1629450160000|2021-08-20 09:02:40|744594.9|743594.9|744653|743653|744674|743674|744584.8|743584.8|27
1629450170000|2021-08-20 09:02:50|744653.3|743653.3|744652.4|743652.4|744654.1|743654.1|744648.1|743648.1|18
1629450180000|2021-08-20 09:03:00|744615.7|743615.7|744613.3|743613.3|744622|743622|744606|743606|20
1629450190000|2021-08-20 09:03:10|744614.5|743614.5|744633.2|743633.2|744634.8|743634.8|744608.3|743608.3|22
1629450200000|2021-08-20 09:03:20|744625.5|743625.5|744603.3|743603.3|744625.5|743625.5|744603.1|743603.1|24
1629450210000|2021-08-20 09:03:30|744603.8|743603.8|744614|743614|744614.4|743614.4|744598.9|743598.9|18
1629450220000|2021-08-20 09:03:40|744614.1|743614.1|744524.7|743524.7|745039|743614.1|744520.6|743028|21
1629450230000|2021-08-20 09:03:50|744525.4|743525.4|745021|743021|745021|743552|744525.4|743021|30
1629450240000|2021-08-20 09:04:00|745042|743042|744517.4|743517.4|745042|743524.3|744514.4|743014.1|32
1629450250000|2021-08-20 09:04:10|744518.1|743518.1|744532.5|743532.5|744546.3|743546.3|744514.6|743514.6|28
1629450260000|2021-08-20 09:04:20|744532.8|743532.8|744510|743510|745046.2|743537.8|744503|743011.1|34
1629450270000|2021-08-20 09:04:30|744515.8|743515.8|744537.6|743537.6|745030|743537.9|744515.8|743018.5|27
1629450280000|2021-08-20 09:04:40|744540.2|743540.2|744407|743407|744540.2|743540.2|744407|743407|31
1629450290000|2021-08-20 09:04:50|744409.5|743409.5|744381.5|743381.5|744409.5|743409.5|744362.8|743362.8|27
1629450300000|2021-08-20 09:05:00|744380.2|743380.2|744389.8|743389.8|744417.8|743417.8|744376.9|743376.9|27
1629450310000|2021-08-20 09:05:10|744390|743390|744413.5|743413.5|744413.5|743413.5|744390|743390|33
1629450320000|2021-08-20 09:05:20|744923.8|742923.8|744399.3|743399.3|744923.8|743428.1|744395.8|742923.8|37
1629450330000|2021-08-20 09:05:30|744405.2|743405.2|744385.3|743385.3|744405.2|743405.2|744371.6|743371.6|35
1629450340000|2021-08-20 09:05:40|744385.6|743385.6|744909.5|742909.5|744909.5|743418.3|744377.2|742909.5|31
1629450350000|2021-08-20 09:05:50|744903|742903|744418.5|743418.5|744903|743425.4|744391.8|742901|30
1629450360000|2021-08-20 09:06:00|744423.2|743423.2|744419.2|743419.2|744435.6|743435.6|744409.7|743409.7|37
1629450370000|2021-08-20 09:06:10|744419.7|743419.7|744422.3|743422.3|744440.5|743440.5|744415.5|743415.5|31
1629450380000|2021-08-20 09:06:20|744418.2|743418.2|744416|743416|744944|743435|744408.1|742934.5|36
1629450390000|2021-08-20 09:06:30|744417.8|743417.8|744421|743421|744434.5|743434.5|744413.1|743413.1|29
1629450400000|2021-08-20 09:06:40|744421.3|743421.3|744419.5|743419.5|744435.4|743435.4|744407|743407|36
1629450410000|2021-08-20 09:06:50|744420.4|743420.4|744441.9|743441.9|744447.4|743447.4|744414.2|743414.2|32
1629450420000|2021-08-20 09:07:00|744442.4|743442.4|744907.9|742907.9|744936.2|743465.3|744434.5|742907.9|34
1629450430000|2021-08-20 09:07:10|744403.9|743403.9|744402.6|743402.6|744416.7|743416.7|744397.2|743397.2|28
1629450440000|2021-08-20 09:07:20|744388.8|743388.8|744399.6|743399.6|744400|743400|744372.2|743372.2|34
1629450450000|2021-08-20 09:07:30|744389.8|743389.8|744931.9|742931.9|744931.9|743412.3|744389.8|742901|24
1629450460000|2021-08-20 09:07:40|744936.1|742936.1|744393.9|743393.9|744939.5|743428.2|744362.7|742872.2|33
1629450470000|2021-08-20 09:07:50|744394.7|743394.7|744375.9|743375.9|744394.7|743394.7|744373.1|743373.1|26
1629450480000|2021-08-20 09:08:00|744375.1|743375.1|744369.5|743369.5|744379|743379|744359.8|743359.8|26
1629450490000|2021-08-20 09:08:10|744368|743368|744355.5|743355.5|744373.5|743373.5|744344.5|743344.5|20
1629450500000|2021-08-20 09:08:20|744356.8|743356.8|744358.2|743358.2|744361.4|743361.4|744348.3|743348.3|18
1629450510000|2021-08-20 09:08:30|744359.1|743359.1|744455.1|743455.1|744954|743473.2|744359.1|742954|24
1629450520000|2021-08-20 09:08:40|744455.6|743455.6|744510|743510|744512.5|743512.5|744451.1|743451.1|21
1629450530000|2021-08-20 09:08:50|744503|743503|744420.1|743420.1|744503|743503|744404.1|743404.1|21
1629450540000|2021-08-20 09:09:00|744417.9|743417.9|744385.6|743385.6|744418.9|743418.9|744379.5|743379.5|25
1629450550000|2021-08-20 09:09:10|744384.6|743384.6|744370.5|743370.5|744399.5|743399.5|744370.4|743370.4|27
1629450560000|2021-08-20 09:09:20|744374|743374|744347.5|743347.5|744374|743374|744345|743345|12
1629450570000|2021-08-20 09:09:30|744336|743336|744381.7|743381.7|744382.4|743382.4|744336|743336|25
1629450580000|2021-08-20 09:09:40|744382.4|743382.4|744336.1|743336.1|744382.4|743382.4|744334.5|743334.5|21
1629450590000|2021-08-20 09:09:50|744338.2|743338.2|744338.3|743338.3|744342|743342|744332.7|743332.7|17
1629450600000|2021-08-20 09:10:00|744334.2|743334.2|744314.9|743314.9|744813.5|743342.8|744313.9|742813.5|25
1629450610000|2021-08-20 09:10:10|744316.6|743316.6|744322.6|743322.6|744329.9|743329.9|744314.2|743314.2|22
1629450620000|2021-08-20 09:10:20|744321.6|743321.6|744348.1|743348.1|744368.5|743368.5|744321.6|743321.6|30
1629450630000|2021-08-20 09:10:30|744345.6|743345.6|744342.6|743342.6|744367.9|743367.9|744340.6|743340.6|29
1629450640000|2021-08-20 09:10:40|744342.5|743342.5|744299.8|743299.8|744358.5|743358.5|744298.4|743298.4|25
1629450650000|2021-08-20 09:10:50|744314.5|743314.5|744325.1|743325.1|744334|743334|744309.5|743309.5|25
1629450660000|2021-08-20 09:11:00|744321.2|743321.2|744344.5|743344.5|744353|743353|744321.2|743321.2|17
1629450670000|2021-08-20 09:11:10|744348.4|743348.4|744345.6|743345.6|744348.4|743348.4|744341.2|743341.2|14
1629450680000|2021-08-20 09:11:20|744351.4|743351.4|744416.6|743416.6|744422.9|743422.9|744351.4|743351.4|22
1629450690000|2021-08-20 09:11:30|744415.3|743415.3|744425|743425|744429|743429|744411.4|743411.4|32
1629450700000|2021-08-20 09:11:40|744420|743420|744491.3|743491.3|744496|743496|744418.2|743418.2|26
1629450710000|2021-08-20 09:11:50|744488.2|743488.2|744584.6|743584.6|744599.1|743599.1|744488|743488|36
1629450720000|2021-08-20 09:12:00|744583.2|743583.2|744658|743658|744658|743658|744582|743582|27
1629450730000|2021-08-20 09:12:10|744660.3|743660.3|744649.8|743649.8|744663|743663|744649.8|743649.8|19
1629450740000|2021-08-20 09:12:20|744650.8|743650.8|744647|743647|744655.1|743655.1|744639.7|743639.7|23
1629450750000|2021-08-20 09:12:30|744647.6|743647.6|744662.5|743662.5|744664.5|743664.5|744644.6|743644.6|20
1629450760000|2021-08-20 09:12:40|744660.7|743660.7|744655.3|743655.3|744666.5|743666.5|744648.7|743648.7|24
1629450770000|2021-08-20 09:12:50|744655.1|743655.1|744694.4|743694.4|744697|743697|744645.1|743645.1|36
1629450780000|2021-08-20 09:13:00|744701.6|743701.6|744767.7|743767.7|745251|743784.5|744698.7|743239.3|34
1629450790000|2021-08-20 09:13:10|744778.5|743778.5|745242.5|743242.5|745243|743786.5|744768|743241.3|32
1629450800000|2021-08-20 09:13:20|745247.5|743247.5|744784.5|743784.5|745247.5|743784.5|744759.8|743242.5|17
1629450810000|2021-08-20 09:13:30|744768.8|743768.8|744851.2|743851.2|744868.1|743868.1|744768.8|743768.8|28
1629450820000|2021-08-20 09:13:40|744852|743852|744856|743856|744876.6|743876.6|744850.9|743850.9|29
1629450830000|2021-08-20 09:13:50|744848.2|743848.2|744815.3|743815.3|745322.5|743905.5|744813.2|743309.8|32
1629450840000|2021-08-20 09:14:00|744821.3|743821.3|744774.5|743774.5|745335.9|743850.5|744769.1|743334.6|33
1629450850000|2021-08-20 09:14:10|744770.2|743770.2|744775.5|743775.5|744776.2|743776.2|744750.2|743750.2|29
1629450860000|2021-08-20 09:14:20|744771.6|743771.6|744825.4|743825.4|745355.5|743860.3|744765.4|743322|38
1629450870000|2021-08-20 09:14:30|744824.6|743824.6|744844.7|743844.7|744854.5|743854.5|744821.1|743821.1|27
1629450880000|2021-08-20 09:14:40|744846.6|743846.6|744771.8|743771.8|744846.6|743846.6|744767.7|743767.7|25
1629450890000|2021-08-20 09:14:50|744769.6|743769.6|744774.1|743774.1|744776.1|743776.1|744766.5|743766.5|17
1629450900000|2021-08-20 09:15:00|744773.5|743773.5|744774.9|743774.9|744798.2|743798.2|744771.8|743771.8|31
1629450910000|2021-08-20 09:15:10|744777.1|743777.1|744807|743807|744822.8|743822.8|744777.1|743777.1|32
1629450920000|2021-08-20 09:15:20|744803.6|743803.6|744801.6|743801.6|744806.9|743806.9|744800.9|743800.9|19
1629450930000|2021-08-20 09:15:30|744802.5|743802.5|744804|743804|744806.1|743806.1|744800.4|743800.4|15
1629450940000|2021-08-20 09:15:40|744804.9|743804.9|744773.6|743773.6|744808.8|743808.8|744768.7|743768.7|17
1629450950000|2021-08-20 09:15:50|744766.9|743766.9|744769.9|743769.9|744773.9|743773.9|744761.6|743761.6|23
1629450960000|2021-08-20 09:16:00|744765.1|743765.1|744778.5|743778.5|744792.3|743792.3|744762.8|743762.8|29
1629450970000|2021-08-20 09:16:10|744775.8|743775.8|744699.7|743699.7|745219.9|743782|744698.7|743206.1|36
1629450980000|2021-08-20 09:16:20|744700.9|743700.9|744675.6|743675.6|744702.3|743702.3|744654|743654|30
1629450990000|2021-08-20 09:16:30|744675.3|743675.3|744641.2|743641.2|745182.5|743689.7|744641.2|743178.7|33
1629451000000|2021-08-20 09:16:40|744636.9|743636.9|744638|743638|745154.3|743665.4|744625.4|743127.9|36
1629451010000|2021-08-20 09:16:50|744632.2|743632.2|744629.9|743629.9|745161.1|743667|744629.4|743153.1|32
1629451020000|2021-08-20 09:17:00|744631.5|743631.5|744621.4|743621.4|745132.8|743636.3|744621.4|743128.5|21
1629451030000|2021-08-20 09:17:10|744618.1|743618.1|744623.9|743623.9|745134|743655.5|744618.1|743128|25
1629451040000|2021-08-20 09:17:20|744623.6|743623.6|744636.7|743636.7|744640.7|743640.7|744623.6|743623.6|22
1629451050000|2021-08-20 09:17:30|744631.5|743631.5|744620.4|743620.4|744632.2|743632.2|744620.4|743620.4|25
1629451060000|2021-08-20 09:17:40|744623.3|743623.3|745183.9|743183.9|745188.6|743718.5|744619.7|743147|36
1629451070000|2021-08-20 09:17:50|745183.2|743183.2|744682.7|743682.7|745187.2|743692.7|744680.6|743181|31
1629451080000|2021-08-20 09:18:00|744683.5|743683.5|744694.2|743694.2|744711|743711|744680.6|743680.6|30
1629451090000|2021-08-20 09:18:10|744693|743693|744662.3|743662.3|744704.8|743704.8|744658.5|743658.5|34
1629451100000|2021-08-20 09:18:20|744662.5|743662.5|744652|743652|744668|743668|744634.5|743634.5|31
1629451110000|2021-08-20 09:18:30|744649.3|743649.3|744642.7|743642.7|745141.5|743664|744640.8|743141.5|32
1629451120000|2021-08-20 09:18:40|744642.9|743642.9|744642.8|743642.8|744646.9|743646.9|744635.5|743635.5|35
1629451130000|2021-08-20 09:18:50|744642.4|743642.4|744661.3|743661.3|745156.5|743662|744642.4|743156|32
1629451140000|2021-08-20 09:19:00|744661.7|743661.7|744750|743750|745240.1|743756.1|744661.7|743220.4|26
1629451150000|2021-08-20 09:19:10|744751.1|743751.1|745239|743239|745239|743751.1|744720|743239|20
1629451160000|2021-08-20 09:19:20|744738.7|743738.7|744760|743760|744770.6|743770.6|744728.8|743728.8|30
1629451170000|2021-08-20 09:19:30|744758.8|743758.8|745216.5|743216.5|745259|743758.8|744716.3|743216.4|31
1629451180000|2021-08-20 09:19:40|745215|743215|744678.5|743678.5|745215|743686.7|744678.5|743182.1|23
1629451190000|2021-08-20 09:19:50|744684.1|743684.1|745259.9|743259.9|745268.8|743795.5|744684.1|743224.2|35
1629451200000|2021-08-20 09:20:00|745268.4|743268.4|744837.2|743837.2|745312.7|743839|744764.5|743268.4|36
1629451210000|2021-08-20 09:20:10|744825.9|743825.9|744789|743789|745302.4|743825.9|744758.8|743299.6|31
1629451220000|2021-08-20 09:20:20|744801.3|743801.3|744769.1|743769.1|745296.4|743813.5|744768.2|743271.5|31
1629451230000|2021-08-20 09:20:30|744782.9|743782.9|745336.3|743336.3|745336.3|743841.8|744751.5|743289.5|36
1629451240000|2021-08-20 09:20:40|745329.3|743329.3|744852.2|743852.2|745329.3|743858|744827.5|743324.4|33
1629451250000|2021-08-20 09:20:50|744849.2|743849.2|744831|743831|745337.3|743851.3|744827.5|743328.9|30
1629451260000|2021-08-20 09:21:00|744831.7|743831.7|744794|743794|745351.5|743846|744792.7|743351.5|29
1629451270000|2021-08-20 09:21:10|744793.4|743793.4|744800.2|743800.2|745282.5|743810.4|744773.5|743282.5|31
1629451280000|2021-08-20 09:21:20|745281.9|743281.9|745351.5|743351.5|745351.5|743794.1|744768.8|743267|35
1629451290000|2021-08-20 09:21:30|745352.2|743352.2|744882.8|743882.8|745369.8|743889.1|744854.2|743352.2|34
1629451300000|2021-08-20 09:21:40|744881.1|743881.1|744920.7|743920.7|745407.3|743920.7|744876.9|743407.3|30
1629451310000|2021-08-20 09:21:50|744911.8|743911.8|744863.1|743863.1|745401|743911.8|744845.5|743401|30
1629451320000|2021-08-20 09:22:00|744862.7|743862.7|744864.1|743864.1|744873.7|743873.7|744856.1|743856.1|28
1629451330000|2021-08-20 09:22:10|745387.3|743387.3|744865|743865|745387.3|743884.4|744865|743387.3|32
1629451340000|2021-08-20 09:22:20|744873|743873|744816.5|743816.5|744877|743877|744815.1|743815.1|28
1629451350000|2021-08-20 09:22:30|744832.5|743832.5|744766.8|743766.8|744832.5|743832.5|744765|743765|25
1629451360000|2021-08-20 09:22:40|744770.9|743770.9|745425.9|743425.9|745434.2|743940|744756.6|743262|32
1629451370000|2021-08-20 09:22:50|745424.5|743424.5|745067.8|744067.8|745569.4|744074.6|744933|743424.5|34
1629451380000|2021-08-20 09:23:00|745570.5|743570.5|745543.8|743543.8|745570.5|743570.5|745542.8|743542.8|39
1629451390000|2021-08-20 09:23:10|745558.6|743558.6|745600.7|743600.7|745625.3|744122.9|745107.4|743542.6|35
1629451400000|2021-08-20 09:23:20|745599.9|743599.9|745660.7|743660.7|745660.7|744117.8|745100.5|743578.5|39
1629451410000|2021-08-20 09:23:30|745653.1|743653.1|745676.2|743676.2|745689.1|744196.4|745174.1|743639.3|35
1629451420000|2021-08-20 09:23:40|745678.2|743678.2|745654.6|743654.6|745687.4|743687.4|745654.6|743654.6|34
1629451430000|2021-08-20 09:23:50|745146.6|744146.6|745140|744140|745148.6|744148.6|745137.3|744137.3|28
1629451440000|2021-08-20 09:24:00|745138.9|744138.9|745173.2|744173.2|745685.4|744180.3|745138.9|743658.3|35
1629451450000|2021-08-20 09:24:10|745170.8|744170.8|745173.6|744173.6|745681.4|744195.7|745170.6|743672.9|29
1629451460000|2021-08-20 09:24:20|745174|744174|745168.1|744168.1|745685.6|744187.7|745166.5|743669.3|31
1629451470000|2021-08-20 09:24:30|745164.9|744164.9|745159.7|744159.7|745685.4|744180.6|745154.5|743658.9|34
1629451480000|2021-08-20 09:24:40|745160.7|744160.7|745156.5|744156.5|745664.8|744174.8|745150.8|743664.8|23
1629451490000|2021-08-20 09:24:50|745165.8|744165.8|745155.2|744155.2|745660.2|744168.1|745151.6|743652.1|25
1629451500000|2021-08-20 09:25:00|745154.7|744154.7|745155.5|744155.5|745158.5|744158.5|745146.8|744146.8|22
1629451510000|2021-08-20 09:25:10|745154.6|744154.6|745115.1|744115.1|745644.6|744154.6|745112.1|743621.2|30
1629451520000|2021-08-20 09:25:20|745132.4|744132.4|745643|743643|745650.5|744143|745116.1|743643|25
1629451530000|2021-08-20 09:25:30|745135.3|744135.3|745145.8|744145.8|745149.7|744149.7|745129.5|744129.5|31
1629451540000|2021-08-20 09:25:40|745147.1|744147.1|745135.2|744135.2|745658.9|744153|745131.8|743654.1|26
1629451550000|2021-08-20 09:25:50|745135.5|744135.5|745140|744140|745148.2|744148.2|745133.4|744133.4|20
1629451560000|2021-08-20 09:26:00|745139.5|744139.5|745068.2|744068.2|745140|744140|745065.4|744065.4|25
1629451570000|2021-08-20 09:26:10|745068.6|744068.6|745082.4|744082.4|745086.9|744086.9|745067.6|744067.6|32
1629451580000|2021-08-20 09:26:20|745082.7|744082.7|745101|744101|745101.7|744101.7|745081.7|744081.7|24
1629451590000|2021-08-20 09:26:30|745106.3|744106.3|745132.9|744132.9|745140.5|744140.5|745104.8|744104.8|35
1629451600000|2021-08-20 09:26:40|745136.7|744136.7|745163|744163|745659.2|744171.1|745136.7|743659.2|28
1629451610000|2021-08-20 09:26:50|745163.2|744163.2|745143|744143|745163.5|744163.5|745141.6|744141.6|17
1629451620000|2021-08-20 09:27:00|745143.4|744143.4|745145.8|744145.8|745145.8|744145.8|745136.2|744136.2|24
1629451630000|2021-08-20 09:27:10|745147.3|744147.3|745141.5|744141.5|745148.5|744148.5|745139.9|744139.9|16
1629451640000|2021-08-20 09:27:20|745139.9|744139.9|745139.6|744139.6|745143.4|744143.4|745139.4|744139.4|12
1629451650000|2021-08-20 09:27:30|745130.7|744130.7|745163.4|744163.4|745663.2|744166.8|745130.7|743663.2|23
1629451660000|2021-08-20 09:27:40|745167.5|744167.5|745168.2|744168.2|745168.2|744168.2|745149.8|744149.8|20
1629451670000|2021-08-20 09:27:50|745167.1|744167.1|745164.9|744164.9|745178.4|744178.4|745162|744162|25
1629451680000|2021-08-20 09:28:00|745171.5|744171.5|745033|744033|745536.3|744176|745024.4|743536.3|28
1629451690000|2021-08-20 09:28:10|745038.6|744038.6|745014.7|744014.7|745080.7|744080.7|745011.9|744011.9|33
1629451700000|2021-08-20 09:28:20|745013.6|744013.6|745067.5|744067.5|745073.5|744073.5|744982.5|743982.5|26
1629451710000|2021-08-20 09:28:30|745072.9|744072.9|745576.9|743576.9|745576.9|744072.9|745020.3|743576.9|32
1629451720000|2021-08-20 09:28:40|745116|744116|745077.9|744077.9|745116|744116|745077.9|744077.9|34
1629451730000|2021-08-20 09:28:50|745073.6|744073.6|745071.2|744071.2|745087.7|744087.7|745064|744064|26
1629451740000|2021-08-20 09:29:00|745071.8|744071.8|745066.4|744066.4|745077.2|744077.2|745066.4|744066.4|13
1629451750000|2021-08-20 09:29:10|745068.7|744068.7|745052.1|744052.1|745075.6|744075.6|745041.8|744041.8|26
1629451760000|2021-08-20 09:29:20|745044.9|744044.9|744951.7|743951.7|745508.9|744044.9|744950.1|743508.9|33
1629451770000|2021-08-20 09:29:30|744951|743951|745476.9|743476.9|745478.2|743970.9|744924|743467.3|29
1629451780000|2021-08-20 09:29:40|745480.7|743480.7|745023.1|744023.1|745519.5|744024.3|744959.5|743466.7|30
1629451790000|2021-08-20 09:29:50|745013.6|744013.6|745002|744002|745023.4|744023.4|744986.8|743986.8|26
1629451800000|2021-08-20 09:30:00|744998.9|743998.9|745006.2|744006.2|745018.9|744018.9|744998.1|743998.1|25
1629451810000|2021-08-20 09:30:10|745014.4|744014.4|745607.9|743607.9|745629.1|744115.1|745014.4|743559.7|31
1629451820000|2021-08-20 09:30:20|745110.3|744110.3|745548.7|743548.7|745611|744112.8|745108.9|743545.9|24
1629451830000|2021-08-20 09:30:30|745553.2|743553.2|745556.4|743556.4|745569.8|743569.8|745551.1|743551.1|22
1629451840000|2021-08-20 09:30:40|745552.6|743552.6|745568.6|743568.6|745594.6|744073.3|745058.3|743552.6|24
1629451850000|2021-08-20 09:30:50|745562.3|743562.3|745050.2|744050.2|745574.4|744069.5|745047.9|743544.6|29
1629451860000|2021-08-20 09:31:00|745052.1|744052.1|745021.2|744021.2|745602.9|744093.3|745017.5|743532.8|25
1629451870000|2021-08-20 09:31:10|745022.5|744022.5|745032.3|744032.3|745553.2|744063.8|745021.2|743534.2|24
1629451880000|2021-08-20 09:31:20|745559.4|743559.4|745030|744030|745562.8|744046.8|745017.5|743530|32
1629451890000|2021-08-20 09:31:30|745017.5|744017.5|745021.2|744021.2|745554.7|744035.4|745017.5|743524.4|27
1629451900000|2021-08-20 09:31:40|745024.4|744024.4|744997|743997|745523.3|744024.4|744993.9|743513.6|20
1629451910000|2021-08-20 09:31:50|744991.8|743991.8|745524|743524|745528.1|744025.8|744962.5|743462|27
1629451920000|2021-08-20 09:32:00|745518.6|743518.6|745042.5|744042.5|745549.5|744050.8|745001.5|743513.8|30
1629451930000|2021-08-20 09:32:10|745039.2|744039.2|745052.8|744052.8|745564.7|744057.9|745039.2|743555.6|24
1629451940000|2021-08-20 09:32:20|745056.8|744056.8|745526.2|743526.2|745563.6|744057.3|744996.5|743511.2|29
1629451950000|2021-08-20 09:32:30|745526.9|743526.9|745046|744046|745572.8|744050|745006.4|743518.1|34
1629451960000|2021-08-20 09:32:40|745577|743577|745063.5|744063.5|745577|744072|745054.1|743559|24
1629451970000|2021-08-20 09:32:50|745071|744071|745047|744047|745561.9|744071|745026|743533.9|31
1629451980000|2021-08-20 09:33:00|745041.3|744041.3|745061.8|744061.8|745593.9|744081.4|745037.6|743535|32
1629451990000|2021-08-20 09:33:10|745066.3|744066.3|745080.6|744080.6|745096.5|744096.5|745061.3|744061.3|26
1629452000000|2021-08-20 09:33:20|745099.8|744099.8|745162.5|744162.5|745653.4|744185.7|745094|743617.7|28
1629452010000|2021-08-20 09:33:30|745179.1|744179.1|745656.1|743656.1|745700.2|744182.7|745159.4|743656.1|29
1629452020000|2021-08-20 09:33:40|745671.2|743671.2|745166.5|744166.5|745681.6|744174.4|745143.9|743654.3|26
1629452030000|2021-08-20 09:33:50|745169.5|744169.5|745668.8|743668.8|745670.8|744179.6|745159.6|743668.8|27
1629452040000|2021-08-20 09:34:00|745676.1|743676.1|745145|744145|745676.1|744151.4|745129|743645.5|24
1629452050000|2021-08-20 09:34:10|745151.1|744151.1|745616.9|743616.9|745624.1|744151.1|745107.5|743616.9|14
1629452060000|2021-08-20 09:34:20|745609.6|743609.6|745078|744078|745610.4|744084.3|745078|743584.5|19
1629452070000|2021-08-20 09:34:30|745078.7|744078.7|745053|744053|745589.9|744078.7|745051.6|743562.5|24
1629452080000|2021-08-20 09:34:40|745052.6|744052.6|745529.1|743529.1|745576.3|744054.4|745005.6|743523|26
1629452090000|2021-08-20 09:34:50|745506.9|743506.9|744956.9|743956.9|745506.9|744018.9|744953.8|743465.6|30
1629452100000|2021-08-20 09:35:00|744954.3|743954.3|744956.8|743956.8|744960.8|743960.8|744952|743952|28
1629452110000|2021-08-20 09:35:10|744957.6|743957.6|745479.4|743479.4|745502.7|744005.8|744956.3|743475.5|30
1629452120000|2021-08-20 09:35:20|745477.6|743477.6|744949.7|743949.7|745487.6|743953.6|744949.1|743470.3|27
1629452130000|2021-08-20 09:35:30|744950.5|743950.5|744949.9|743949.9|744954.2|743954.2|744947.7|743947.7|26
1629452140000|2021-08-20 09:35:40|744974.2|743974.2|744944.8|743944.8|745480.6|743975.3|744940.6|743458.4|29
1629452150000|2021-08-20 09:35:50|744943.4|743943.4|744935.6|743935.6|745462.9|743962|744932|743458.9|23
1629452160000|2021-08-20 09:36:00|744934.8|743934.8|744944.1|743944.1|745455.7|743946.8|744930.7|743441.9|29
1629452170000|2021-08-20 09:36:10|744946.8|743946.8|745433.3|743433.3|745452|743950|744902|743423.8|31
1629452180000|2021-08-20 09:36:20|745436.9|743436.9|745443.1|743443.1|745450.9|743926.9|744923|743433.8|25
1629452190000|2021-08-20 09:36:30|745451.9|743451.9|744896.4|743896.4|745451.9|743928.9|744889.6|743417.9|26
1629452200000|2021-08-20 09:36:40|744888.7|743888.7|744885.9|743885.9|744902|743902|744885.9|743885.9|12
1629452210000|2021-08-20 09:36:50|744888.5|743888.5|744891.4|743891.4|744896.6|743896.6|744885.5|743885.5|18
1629452220000|2021-08-20 09:37:00|744886.7|743886.7|744852.8|743852.8|745379.2|743886.7|744852.8|743365.2|15
1629452230000|2021-08-20 09:37:10|744883.3|743883.3|744876.9|743876.9|744883.3|743883.3|744859.3|743859.3|24
1629452240000|2021-08-20 09:37:20|744877.2|743877.2|744872.3|743872.3|744877.2|743877.2|744868.7|743868.7|25
1629452250000|2021-08-20 09:37:30|744872.1|743872.1|744871.8|743871.8|744873.8|743873.8|744871.8|743871.8|5
1629452260000|2021-08-20 09:37:40|744870.5|743870.5|744873.8|743873.8|744878.9|743878.9|744869.9|743869.9|18
1629452270000|2021-08-20 09:37:50|744873.1|743873.1|744881.6|743881.6|744898.8|743898.8|744872.6|743872.6|18
1629452280000|2021-08-20 09:38:00|744883.1|743883.1|744893.6|743893.6|744894.4|743894.4|744878.4|743878.4|10
1629452290000|2021-08-20 09:38:10|744886.6|743886.6|744874|743874|744889.2|743889.2|744874|743874|22
1629452300000|2021-08-20 09:38:20|744882.5|743882.5|744862|743862|744886.6|743886.6|744861.6|743861.6|25
1629452310000|2021-08-20 09:38:30|744861.7|743861.7|744868.5|743868.5|744883.6|743883.6|744859.4|743859.4|30
1629452320000|2021-08-20 09:38:40|744874.8|743874.8|744868.5|743868.5|744899.8|743899.8|744866.6|743866.6|26
1629452330000|2021-08-20 09:38:50|744865.7|743865.7|744863.2|743863.2|744876.5|743876.5|744861.3|743861.3|27
1629452340000|2021-08-20 09:39:00|744864|743864|744859.6|743859.6|744869.1|743869.1|744854.4|743854.4|23
1629452350000|2021-08-20 09:39:10|744860.2|743860.2|744867.1|743867.1|744868|743868|744859.6|743859.6|18
1629452360000|2021-08-20 09:39:20|744861.7|743861.7|744858.7|743858.7|744867.4|743867.4|744858.4|743858.4|17
1629452370000|2021-08-20 09:39:30|744862.2|743862.2|744877.6|743877.6|744890.3|743890.3|744862.2|743862.2|27
1629452380000|2021-08-20 09:39:40|744883|743883|744886.1|743886.1|744898.9|743898.9|744880.9|743880.9|25
1629452390000|2021-08-20 09:39:50|744887.2|743887.2|744866.4|743866.4|744887.2|743887.2|744864.3|743864.3|17
1629452400000|2021-08-20 09:40:00|744865.4|743865.4|744875.2|743875.2|744890.2|743890.2|744865.4|743865.4|23
1629452410000|2021-08-20 09:40:10|744883.1|743883.1|744872.6|743872.6|745401.1|743896.9|744868.8|743397.9|30
1629452420000|2021-08-20 09:40:20|744869.4|743869.4|744876.3|743876.3|744899.5|743899.5|744869.4|743869.4|26
1629452430000|2021-08-20 09:40:30|744877|743877|744879|743879|744881|743881|744871.6|743871.6|25
1629452440000|2021-08-20 09:40:40|744871.6|743871.6|744879.3|743879.3|744891.2|743891.2|744870.2|743870.2|29
1629452450000|2021-08-20 09:40:50|744881.4|743881.4|744885.2|743885.2|744887.2|743887.2|744881.1|743881.1|10
1629452460000|2021-08-20 09:41:00|744887.3|743887.3|745036.4|744036.4|745522.1|744036.4|744885.5|743514.7|30
1629452470000|2021-08-20 09:41:10|745046|744046|745058.2|744058.2|745069.6|744069.6|745020.5|744020.5|26
1629452480000|2021-08-20 09:41:20|745063.9|744063.9|745083.8|744083.8|745102.7|744102.7|745058.1|744058.1|17
1629452490000|2021-08-20 09:41:30|745082.4|744082.4|745086|744086|745095.2|744095.2|745082.4|744082.4|16
1629452500000|2021-08-20 09:41:40|745086.2|744086.2|745087.1|744087.1|745101.4|744101.4|745086|744086|14
1629452510000|2021-08-20 09:41:50|745087.5|744087.5|745147.8|744147.8|745626.2|744153.9|745087.5|743619.3|31
1629452520000|2021-08-20 09:42:00|745145.2|744145.2|745147|744147|745163.1|744163.1|745142.6|744142.6|21
1629452530000|2021-08-20 09:42:10|745145.8|744145.8|745089.5|744089.5|745153.8|744153.8|745089.5|744089.5|21
1629452540000|2021-08-20 09:42:20|745100.5|744100.5|745153.2|744153.2|745156.8|744156.8|745094|744094|23
1629452550000|2021-08-20 09:42:30|745140.1|744140.1|745144.6|744144.6|745168.7|744168.7|745139.5|744139.5|16
1629452560000|2021-08-20 09:42:40|745143.1|744143.1|745142.7|744142.7|745154.7|744154.7|745141.1|744141.1|10
1629452570000|2021-08-20 09:42:50|745144.6|744144.6|745127.7|744127.7|745145.4|744145.4|745117.3|744117.3|21
1629452580000|2021-08-20 09:43:00|745679.5|743679.5|745688.2|743688.2|745688.8|744201.5|745164.4|743679.5|25
1629452590000|2021-08-20 09:43:10|745689|743689|745193.2|744193.2|745689|744193.2|745178.1|743679.2|18
1629452600000|2021-08-20 09:43:20|745187.4|744187.4|745170.6|744170.6|745693.2|744187.4|745163.7|743673.3|21
1629452610000|2021-08-20 09:43:30|745171.2|744171.2|745324.7|744324.7|745823.3|744336.6|745171.2|743762.6|29
1629452620000|2021-08-20 09:43:40|745329.6|744329.6|745327.8|744327.8|745827.2|744338|745314.1|743808.5|29
1629452630000|2021-08-20 09:43:50|745318.9|744318.9|745719.3|743719.3|745795.7|744318.9|745237.6|743715.6|32
1629452640000|2021-08-20 09:44:00|745720.3|743720.3|745803.8|743803.8|745813.7|744239.1|745192.6|743712.7|36
1629452650000|2021-08-20 09:44:10|745801.1|743801.1|745335|744335|745804.6|744341.4|745329.7|743770.5|34
1629452660000|2021-08-20 09:44:20|745335.7|744335.7|745358|744358|745879|744358|745328.9|743852.8|28
1629452670000|2021-08-20 09:44:30|745353.5|744353.5|745771.2|743771.2|745881|744361.3|745299.6|743764.5|29
1629452680000|2021-08-20 09:44:40|745772.4|743772.4|745334|744334|745845.5|744339.9|745324.6|743766.3|23
1629452690000|2021-08-20 09:44:50|745333|744333|745805.3|743805.3|745848.7|744351.1|745326.4|743805.3|29
1629452700000|2021-08-20 09:45:00|745808.7|743808.7|745300.1|744300.1|745809.5|744310.7|745290.1|743808.7|25
1629452710000|2021-08-20 09:45:10|745290.7|744290.7|745300.1|744300.1|745300.1|744300.1|745290.7|744290.7|26
1629452720000|2021-08-20 09:45:20|745299.6|744299.6|745796.5|743796.5|745826.1|744307.8|745298.3|743788.7|27
1629452730000|2021-08-20 09:45:30|745793.6|743793.6|745292.4|744292.4|745813|744293.5|745292.4|743790.9|26
1629452740000|2021-08-20 09:45:40|745292.6|744292.6|745292|744292|745292.6|744292.6|745284.2|744284.2|12
1629452750000|2021-08-20 09:45:50|745292.8|744292.8|745317.7|744317.7|745812.5|744326.6|745292.8|743804.4|27
1629452760000|2021-08-20 09:46:00|745317.5|744317.5|745300.6|744300.6|745810.3|744317.5|745300.6|743795.8|28
1629452770000|2021-08-20 09:46:10|745300.8|744300.8|745348.6|744348.6|745849.9|744349.1|745300.8|743825.2|30
1629452780000|2021-08-20 09:46:20|745351|744351|745361.4|744361.4|745870|744371.9|745346.1|743856.2|32
1629452790000|2021-08-20 09:46:30|745360|744360|745829.3|743829.3|745872.6|744360.7|745354.6|743829.3|29
1629452800000|2021-08-20 09:46:40|745835.9|743835.9|745835|743835|745835.9|744340.2|745323.6|743835|28
1629452810000|2021-08-20 09:46:50|745326.5|744326.5|745324.8|744324.8|745829.8|744338.7|745320.7|743814.4|29
1629452820000|2021-08-20 09:47:00|745320|744320|745849|743849|745849|744338.3|745289|743827.8|31
1629452830000|2021-08-20 09:47:10|745843.6|743843.6|745855.4|743855.4|745855.4|744341.8|745319.5|743825.2|27
1629452840000|2021-08-20 09:47:20|745840.2|743840.2|745842.3|743842.3|745846.2|744349.5|745337.7|743840.2|17
1629452850000|2021-08-20 09:47:30|745842|743842|745842.9|743842.9|745845.7|743845.7|745839.2|743839.2|19
1629452860000|2021-08-20 09:47:40|745844.8|743844.8|745329.9|744329.9|745844.8|744342.3|745314.3|743844.8|27
1629452870000|2021-08-20 09:47:50|745326.9|744326.9|745350.2|744350.2|745861.4|744352.6|745326.9|743853.8|30
1629452880000|2021-08-20 09:48:00|745356|744356|745370.8|744370.8|745384.8|744384.8|745349.6|744349.6|30
1629452890000|2021-08-20 09:48:10|745371.7|744371.7|745387.1|744387.1|745900.5|744401|745371.7|743878.2|31
1629452900000|2021-08-20 09:48:20|745387.4|744387.4|745450|744450|745936.5|744453.6|745387.4|743907.5|25
1629452910000|2021-08-20 09:48:30|745451.4|744451.4|745450.6|744450.6|745957.4|744454.9|745444.6|743944.3|17
1629452920000|2021-08-20 09:48:40|745449.5|744449.5|745946.7|743946.7|745947.6|744456.9|745445.9|743945.8|19
1629452930000|2021-08-20 09:48:50|745946.6|743946.6|745960.7|743960.7|745960.7|743960.7|745945|743945|27
1629452940000|2021-08-20 09:49:00|745963.1|743963.1|745460.3|744460.3|745964.9|744461.4|745452.3|743960|31
1629452950000|2021-08-20 09:49:10|745460.4|744460.4|745939.4|743939.4|745961|744466.5|745455.9|743937.2|26
1629452960000|2021-08-20 09:49:20|745941|743941|745437.1|744437.1|745948.7|744440.7|745436.6|743940.8|19
1629452970000|2021-08-20 09:49:30|745443.4|744443.4|745935.6|743935.6|745953.3|744443.4|745422.9|743934.3|26
1629452980000|2021-08-20 09:49:40|745926.7|743926.7|745901.4|743901.4|745931.4|744421.6|745412.2|743901.4|28
1629452990000|2021-08-20 09:49:50|745902.9|743902.9|745860.9|743860.9|745902.9|744400.2|745380.5|743854.1|26
1629453000000|2021-08-20 09:50:00|745860.6|743860.6|745359.9|744359.9|745868.6|744370.9|745339.9|743838|39
1629453010000|2021-08-20 09:50:10|745358.4|744358.4|745261.5|744261.5|745844.3|744363.2|745259.8|743766.6|33
1629453020000|2021-08-20 09:50:20|745261.2|744261.2|745254.9|744254.9|745262.1|744262.1|745254|744254|16
1629453030000|2021-08-20 09:50:30|745253.1|744253.1|745266.1|744266.1|745270.1|744270.1|745251.6|744251.6|23
1629453040000|2021-08-20 09:50:40|745265.2|744265.2|745289|744289|745302.5|744302.5|745264.1|744264.1|33
1629453050000|2021-08-20 09:50:50|745286.2|744286.2|745286.4|744286.4|745805.1|744306.2|745281.5|743797.4|33
1629453060000|2021-08-20 09:51:00|745283.4|744283.4|745385|744385|745391.8|744391.8|745268.4|744268.4|39
1629453070000|2021-08-20 09:51:10|745392.1|744392.1|745412.5|744412.5|745430.4|744430.4|745390.3|744390.3|39
1629453080000|2021-08-20 09:51:20|745411|744411|745480.8|744480.8|745494.8|744494.8|745401.3|744401.3|34
1629453090000|2021-08-20 09:51:30|745467.7|744467.7|745463.7|744463.7|745495.9|744495.9|745463.7|744463.7|28
1629453100000|2021-08-20 09:51:40|745464.1|744464.1|745479|744479|745490.4|744490.4|745464.1|744464.1|29
1629453110000|2021-08-20 09:51:50|745477.1|744477.1|745492.3|744492.3|745492.3|744492.3|745461.5|744461.5|33
1629453120000|2021-08-20 09:52:00|745477.5|744477.5|745479.1|744479.1|745487|744487|745468.2|744468.2|27
1629453130000|2021-08-20 09:52:10|745478.4|744478.4|745475.2|744475.2|745478.4|744478.4|745466.9|744466.9|26
1629453140000|2021-08-20 09:52:20|745470.7|744470.7|745456.6|744456.6|745471.8|744471.8|745452.8|744452.8|35
1629453150000|2021-08-20 09:52:30|745454|744454|745486.7|744486.7|745491.6|744491.6|745454|744454|25
1629453160000|2021-08-20 09:52:40|745491|744491|745483.4|744483.4|745491|744491|745481.9|744481.9|27
1629453170000|2021-08-20 09:52:50|745483.1|744483.1|745493.9|744493.9|745493.9|744493.9|745468.3|744468.3|20
1629453180000|2021-08-20 09:53:00|745494.1|744494.1|745992.7|743992.7|746006.8|744494.1|745477.3|743992.7|26
1629453190000|2021-08-20 09:53:10|745992.5|743992.5|745458.8|744458.8|745997.3|744475.4|745435.6|743938.8|34
1629453200000|2021-08-20 09:53:20|745465|744465|745421|744421|745940.2|744465|745408.7|743909.3|34
1629453210000|2021-08-20 09:53:30|745422.8|744422.8|745473.5|744473.5|745968.6|744473.5|745413.1|743939|33
1629453220000|2021-08-20 09:53:40|745951.8|743951.8|745466.7|744466.7|745969.6|744480.7|745451.9|743951.8|33
1629453230000|2021-08-20 09:53:50|745462.2|744462.2|745456.4|744456.4|745965.4|744480.7|745450.2|743962.4|23
1629453240000|2021-08-20 09:54:00|745456.8|744456.8|745931.8|743931.8|745933.6|744464.8|745432.1|743930.2|28
1629453250000|2021-08-20 09:54:10|745925.5|743925.5|745944.9|743944.9|745946.8|744435.6|745434.1|743924.4|23
1629453260000|2021-08-20 09:54:20|745940.4|743940.4|745940|743940|745957.1|744442.2|745435.8|743932.7|30
1629453270000|2021-08-20 09:54:30|745947.2|743947.2|745937|743937|745947.2|744452.8|745440.1|743936.5|28
1629453280000|2021-08-20 09:54:40|745936.5|743936.5|745442.4|744442.4|745960.8|744443.2|745438.3|743935.6|22
1629453290000|2021-08-20 09:54:50|745940.6|743940.6|745936.2|743936.2|745942.9|743942.9|745924.8|743924.8|25
1629453300000|2021-08-20 09:55:00|745936|743936|745937.1|743937.1|745950.5|744445.3|745439.6|743935.9|33
1629453310000|2021-08-20 09:55:10|745936.5|743936.5|745930.7|743930.7|745945.8|743945.8|745930.7|743930.7|24
1629453320000|2021-08-20 09:55:20|745927.9|743927.9|745889.6|743889.6|745929|744430.7|745416.9|743858.3|34
1629453330000|2021-08-20 09:55:30|745870.6|743870.6|745915.2|743915.2|745945.8|744414.1|745407.6|743870.6|39
1629453340000|2021-08-20 09:55:40|745398.3|744398.3|745935.7|743935.7|745946.1|744441.1|745398.3|743891.3|35
1629453350000|2021-08-20 09:55:50|745933.6|743933.6|745888.9|743888.9|745937|743937|745888.9|743888.9|40
1629453360000|2021-08-20 09:56:00|745892.7|743892.7|745889.7|743889.7|745911.9|743911.9|745878.1|743878.1|36
1629453370000|2021-08-20 09:56:10|745896.9|743896.9|745904.2|743904.2|745919.6|743919.6|745877.7|743877.7|33
1629453380000|2021-08-20 09:56:20|745911.3|743911.3|745903.3|743903.3|745931.5|744419.9|745419.9|743898|26
1629453390000|2021-08-20 09:56:30|745888.5|743888.5|745885.8|743885.8|745897.6|744399.5|745395.4|743876.2|30
1629453400000|2021-08-20 09:56:40|745883.8|743883.8|745859.6|743859.6|745886.8|743886.8|745859.6|743859.6|26
1629453410000|2021-08-20 09:56:50|745863.6|743863.6|745346.4|744346.4|745866.1|744380.6|745346.4|743843.4|31
1629453420000|2021-08-20 09:57:00|745346.3|744346.3|745346.9|744346.9|745854.4|744354.3|745344.1|743846.1|34
1629453430000|2021-08-20 09:57:10|745345|744345|745325.8|744325.8|745834.8|744345|745320|743830|33
1629453440000|2021-08-20 09:57:20|745325.6|744325.6|745750.8|743750.8|745768.5|744327.1|745277.5|743736.2|36
1629453450000|2021-08-20 09:57:30|745748.3|743748.3|745248.7|744248.7|745781.5|744299.5|745243.4|743741.4|40
1629453460000|2021-08-20 09:57:40|745250.5|744250.5|745240.7|744240.7|745749.1|744256.8|745229.8|743749.1|30
1629453470000|2021-08-20 09:57:50|745242.8|744242.8|745217.6|744217.6|745722.6|744242.8|745197.4|743705.8|35
1629453480000|2021-08-20 09:58:00|745709.1|743709.1|745352.4|744352.4|745907.3|744403.3|745203.3|743709.1|39
1629453490000|2021-08-20 09:58:10|745356.9|744356.9|745881.9|743881.9|745914.2|744410.8|745345.3|743873.4|40
1629453500000|2021-08-20 09:58:20|745881.4|743881.4|745961.5|743961.5|745961.5|744442.4|745356.3|743869.2|37
1629453510000|2021-08-20 09:58:30|745960.6|743960.6|745443.7|744443.7|745964.3|744477|745439|743948.6|32
1629453520000|2021-08-20 09:58:40|745446.9|744446.9|745449.6|744449.6|745456.5|744456.5|745436.2|744436.2|25
1629453530000|2021-08-20 09:58:50|745441.9|744441.9|745909|743909|745933.5|744445.8|745415.8|743909|27
1629453540000|2021-08-20 09:59:00|745914.5|743914.5|745362.6|744362.6|745915.4|744373.7|745360|743913|24
1629453550000|2021-08-20 09:59:10|745372.9|744372.9|745347.5|744347.5|745845.2|744372.9|745322.1|743837.4|35
1629453560000|2021-08-20 09:59:20|745345.7|744345.7|745862.5|743862.5|745878.4|744385|745345.4|743859.4|30
1629453570000|2021-08-20 09:59:30|745877.1|743877.1|745370|744370|745892.2|744387.2|745352.7|743854.3|32
1629453580000|2021-08-20 09:59:40|745874.2|743874.2|745854.8|743854.8|745874.2|744369.7|745361.5|743852.7|29
1629453590000|2021-08-20 09:59:50|745852.7|743852.7|745333.3|744333.3|745859.4|744336.4|745325.6|743833.7|26
1629453600000|2021-08-20 10:00:00|745338.4|744338.4|745364.9|744364.9|745872|744371.2|745321.2|743837.9|33
1629453610000|2021-08-20 10:00:10|745363.3|744363.3|745365.1|744365.1|745874|744380.4|745350|743846.5|37
1629453620000|2021-08-20 10:00:20|745362.4|744362.4|745845|743845|745868.8|744367.9|745352.7|743845|27
1629453630000|2021-08-20 10:00:30|745341.3|744341.3|745350.3|744350.3|745856.1|744351.7|745327.5|743827|34
1629453640000|2021-08-20 10:00:40|745346.9|744346.9|745354.8|744354.8|745868.6|744359.6|745346.9|743853.6|28
1629453650000|2021-08-20 10:00:50|745350.5|744350.5|745354.9|744354.9|745864.8|744363.5|745341.5|743858.8|33
1629453660000|2021-08-20 10:01:00|745351|744351|745360.3|744360.3|745868.3|744366.7|745351|743859.7|29
1629453670000|2021-08-20 10:01:10|745360.6|744360.6|745344.8|744344.8|745865.9|744365.5|745344.8|743856.2|20
1629453680000|2021-08-20 10:01:20|745845.6|743845.6|745340.1|744340.1|745853.6|744341.3|745335.5|743844.6|25
1629453690000|2021-08-20 10:01:30|745340.3|744340.3|745374.6|744374.6|745860.2|744374.6|745340.3|743848.5|26
1629453700000|2021-08-20 10:01:40|745358.6|744358.6|745346.1|744346.1|745854.8|744365.6|745344.6|743854.8|25
1629453710000|2021-08-20 10:01:50|745346.5|744346.5|745870.1|743870.1|745874.9|744375.6|745344.1|743851|28
1629453720000|2021-08-20 10:02:00|745879.5|743879.5|745898|743898|745902.6|744383.3|745372.2|743869.7|31
1629453730000|2021-08-20 10:02:10|745895.6|743895.6|745898.9|743898.9|745906.8|744404.9|745403.1|743895.6|23
1629453740000|2021-08-20 10:02:20|745899.2|743899.2|745398.5|744398.5|745909.3|744417.8|745398.5|743896.8|29
1629453750000|2021-08-20 10:02:30|745397.8|744397.8|745924.2|743924.2|745924.6|744418.1|745397.8|743902.9|32
1629453760000|2021-08-20 10:02:40|745929|743929|745918.5|743918.5|745932.8|744420|745419.3|743918.4|35
1629453770000|2021-08-20 10:02:50|745921.4|743921.4|745447.6|744447.6|745962|744481.6|745436.9|743920|32
1629453780000|2021-08-20 10:03:00|745448.7|744448.7|745948|743948|745952|744457.5|745429.5|743929.5|30
1629453790000|2021-08-20 10:03:10|745942.4|743942.4|745434|744434|745948|744460.6|745434|743942.4|19
1629453800000|2021-08-20 10:03:20|745443.4|744443.4|745457.3|744457.3|745947.1|744465.5|745437|743947.1|12
1629453810000|2021-08-20 10:03:30|745468|744468|745435|744435|745948.3|744468.8|745418.5|743927.4|30
1629453820000|2021-08-20 10:03:40|745435.5|744435.5|745459.3|744459.3|745955.1|744475.2|745434|743944.7|28
1629453830000|2021-08-20 10:03:50|745460.4|744460.4|745949|743949|745957.7|744461.5|745450.8|743919.5|29
1629453840000|2021-08-20 10:04:00|745949.9|743949.9|745409.5|744409.5|745956.1|744458.1|745406|743944.6|35
1629453850000|2021-08-20 10:04:10|745414.5|744414.5|745447.1|744447.1|745449.6|744449.6|745412|744412|29
1629453860000|2021-08-20 10:04:20|745442.4|744442.4|745440.9|744440.9|745456.6|744456.6|745433.6|744433.6|25
1629453870000|2021-08-20 10:04:30|745442.1|744442.1|745437.3|744437.3|745453.2|744453.2|745434|744434|23
1629453880000|2021-08-20 10:04:40|745437.6|744437.6|745439.3|744439.3|745440.5|744440.5|745436|744436|13
1629453890000|2021-08-20 10:04:50|745444.6|744444.6|745457.3|744457.3|745465|744465|745443.9|744443.9|14
1629453900000|2021-08-20 10:05:00|745459|744459|745446.9|744446.9|745468.5|744468.5|745425.5|744425.5|27
1629453910000|2021-08-20 10:05:10|745450.7|744450.7|745928.7|743928.7|745956.2|744480|745421|743928.7|23
1629453920000|2021-08-20 10:05:20|745931.4|743931.4|745430.2|744430.2|745931.4|744441.2|745421|743925.5|22
1629453930000|2021-08-20 10:05:30|745438.8|744438.8|745452.2|744452.2|745467.2|744467.2|745435|744435|26
1629453940000|2021-08-20 10:05:40|745455.1|744455.1|745445.3|744445.3|745455.1|744455.1|745437.3|744437.3|17
1629453950000|2021-08-20 10:05:50|745487.8|744487.8|745433.3|744433.3|745495.6|744495.6|745433.3|744433.3|32
1629453960000|2021-08-20 10:06:00|745433.1|744433.1|745456.7|744456.7|745481.2|744481.2|745425.4|744425.4|35
1629453970000|2021-08-20 10:06:10|745460|744460|745467.8|744467.8|745484|744484|745457.8|744457.8|25
1629453980000|2021-08-20 10:06:20|745470.9|744470.9|745947.5|743947.5|745952.5|744476.5|745457.7|743947.5|20
1629453990000|2021-08-20 10:06:30|745457|744457|745477.6|744477.6|745491|744491|745455.5|744455.5|22
1629454000000|2021-08-20 10:06:40|745476.1|744476.1|745475|744475|745493.9|744493.9|745473.3|744473.3|26
1629454010000|2021-08-20 10:06:50|745481.6|744481.6|746188.2|744188.2|746191.7|744673.3|745477|744100.5|34
1629454020000|2021-08-20 10:07:00|746184|744184|746149.8|744149.8|746195|744644.7|745630.4|744116.6|32
1629454030000|2021-08-20 10:07:10|746150|744150|746150.7|744150.7|746158.1|744639.9|745616.3|744115.5|26
1629454040000|2021-08-20 10:07:20|746180.3|744180.3|745713.6|744713.6|746226.5|744726|745688.5|744180.3|25
1629454050000|2021-08-20 10:07:30|745706.4|744706.4|745801.6|744801.6|746279|744801.6|745697.9|744251|29
1629454060000|2021-08-20 10:07:40|745782.8|744782.8|746348.1|744348.1|746348.1|744862.1|745767.2|744283.8|25
1629454070000|2021-08-20 10:07:50|745841.9|744841.9|746267.2|744267.2|746341.2|744851.2|745788.6|744267.2|33
1629454080000|2021-08-20 10:08:00|746260|744260|746264.9|744264.9|746271.1|744271.1|746260|744260|28
1629454090000|2021-08-20 10:08:10|746263.5|744263.5|746241.6|744241.6|746282.4|744762.2|745750.4|744239.4|26
1629454100000|2021-08-20 10:08:20|746247.8|744247.8|746196|744196|746250.5|744763.1|745660.1|744144.3|35
1629454110000|2021-08-20 10:08:30|746196.3|744196.3|746253.4|744253.4|746255.4|744734.9|745705.7|744178.6|35
1629454120000|2021-08-20 10:08:40|746255.4|744255.4|745727.6|744727.6|746255.4|744744.2|745727.6|744231.6|18
1629454130000|2021-08-20 10:08:50|746229.2|744229.2|746253.1|744253.1|746269.7|744269.7|746229.2|744229.2|22
1629454140000|2021-08-20 10:09:00|746258.2|744258.2|746292.5|744292.5|746311.7|744798.9|745776|744258.2|30
1629454150000|2021-08-20 10:09:10|746286.8|744286.8|746312|744312|746348.5|744858.9|745828.6|744283.1|29
1629454160000|2021-08-20 10:09:20|746309.2|744309.2|746316.4|744316.4|746342.5|744827|745823.3|744266.1|35
1629454170000|2021-08-20 10:09:30|746335.9|744335.9|746320.4|744320.4|746338.5|744844.1|745818.8|744296.9|30
1629454180000|2021-08-20 10:09:40|746316.4|744316.4|745766.4|744766.4|746323.1|744826.1|745766.4|744257.8|31
1629454190000|2021-08-20 10:09:50|745769.6|744769.6|745746.8|744746.8|746262|744769.6|745742.7|744255|15
1629454200000|2021-08-20 10:10:00|745748.6|744748.6|745824.7|744824.7|746340.4|744830.8|745745.5|744275.9|32
1629454210000|2021-08-20 10:10:10|745828.2|744828.2|745806.2|744806.2|746321.8|744835.5|745788.9|744285.8|31
1629454220000|2021-08-20 10:10:20|745809.4|744809.4|746465.5|744465.5|746505.8|745001.5|745806|744463.8|33
1629454230000|2021-08-20 10:10:30|746484|744484|746522.6|744522.6|746522.6|745029.3|745968.8|744463.3|30
1629454240000|2021-08-20 10:10:40|746014.4|745014.4|746161|745161|746669.8|745189.5|746007.2|744563.8|36
1629454250000|2021-08-20 10:10:50|746191.6|745191.6|746718.6|744718.6|746739.9|745233.3|746190.8|744692|31
1629454260000|2021-08-20 10:11:00|746713.2|744713.2|746243.8|745243.8|746765.2|745258.3|746206.3|744707|37
1629454270000|2021-08-20 10:11:10|746241.8|745241.8|746325.6|745325.6|746722.7|745339|746206.5|744698.9|33
1629454280000|2021-08-20 10:11:20|746325.8|745325.8|746322.2|745322.2|746813.7|745338.1|746307.9|744813.7|28
1629454290000|2021-08-20 10:11:30|746321.5|745321.5|746326.9|745326.9|746329.5|745329.5|746307.5|745307.5|22
1629454300000|2021-08-20 10:11:40|746332.3|745332.3|746325|745325|746370.8|745370.8|746304.7|745304.7|30
1629454310000|2021-08-20 10:11:50|746326.5|745326.5|746296.2|745296.2|746805.8|745338.2|746279.7|744762.3|33
1629454320000|2021-08-20 10:12:00|746299.7|745299.7|746356.2|745356.2|746824|745374.4|746298|744818.3|34
1629454330000|2021-08-20 10:12:10|746353.7|745353.7|746375.6|745375.6|746404.7|745404.7|746339.4|745339.4|40
1629454340000|2021-08-20 10:12:20|746366.2|745366.2|746295|745295|746368.5|745368.5|746287.9|745287.9|36
1629454350000|2021-08-20 10:12:30|746297.4|745297.4|746841.3|744841.3|746846|745349.9|746295.1|744835.2|28
1629454360000|2021-08-20 10:12:40|746849.2|744849.2|746201.7|745201.7|746849.2|745325.4|746201.7|744805.1|26
1629454370000|2021-08-20 10:12:50|746204.1|745204.1|746189.5|745189.5|746225.4|745225.4|746189.5|745189.5|24
1629454380000|2021-08-20 10:13:00|746185.2|745185.2|746195.3|745195.3|746208.2|745208.2|746185.2|745185.2|24
1629454390000|2021-08-20 10:13:10|746196.3|745196.3|746259|745259|746267.3|745267.3|746189.5|745189.5|28
1629454400000|2021-08-20 10:13:20|746761.6|744761.6|746263.5|745263.5|746761.6|745266.7|746247.7|744758.7|25
1629454410000|2021-08-20 10:13:30|746261.2|745261.2|746254.6|745254.6|746281.3|745281.3|746239.2|745239.2|28
1629454420000|2021-08-20 10:13:40|746243.5|745243.5|746348.2|745348.2|746358.2|745358.2|746243.5|745243.5|26
1629454430000|2021-08-20 10:13:50|746352.6|745352.6|746366.6|745366.6|746366.6|745366.6|746349.5|745349.5|21
1629454440000|2021-08-20 10:14:00|746347|745347|746246.8|745246.8|746730.5|745367.5|746226.3|744730.5|24
1629454450000|2021-08-20 10:14:10|746242.7|745242.7|746207.1|745207.1|746244.8|745244.8|746207.1|745207.1|24
1629454460000|2021-08-20 10:14:20|746208.7|745208.7|746232.4|745232.4|746295.4|745295.4|746208.7|745208.7|31
1629454470000|2021-08-20 10:14:30|746248.9|745248.9|746264.5|745264.5|746268|745268|746220.7|745220.7|26
1629454480000|2021-08-20 10:14:40|746254.7|745254.7|746794.1|744794.1|746798.6|745269.2|746252.3|744759.6|28
1629454490000|2021-08-20 10:14:50|746790|744790|746290.9|745290.9|746790|745304.1|746254.2|744790|30
1629454500000|2021-08-20 10:15:00|746297.7|745297.7|746312|745312|746807.5|745312.7|746297.7|744797.9|32
1629454510000|2021-08-20 10:15:10|746310|745310|746215.8|745215.8|746310|745310|746212.3|745212.3|35
1629454520000|2021-08-20 10:15:20|746215.3|745215.3|746220.5|745220.5|746229.1|745229.1|746206|745206|22
1629454530000|2021-08-20 10:15:30|746219.9|745219.9|746429.6|744429.6|746741.2|745219.9|745949.4|744429.6|24
1629454540000|2021-08-20 10:15:40|746426.2|744426.2|745965.6|744965.6|746484.2|744985.3|745953.6|744425.8|34
1629454550000|2021-08-20 10:15:50|745968.6|744968.6|746409.6|744409.6|746584.2|745023.4|745968.6|744390.8|35
1629454560000|2021-08-20 10:16:00|746402.6|744402.6|745802.9|744802.9|746403.5|744874.5|745782.6|744293.3|32
1629454570000|2021-08-20 10:16:10|746327.7|744327.7|746202.8|744202.8|746336.3|744805.5|745715.1|744199.2|34
1629454580000|2021-08-20 10:16:20|746201.5|744201.5|745723.2|744723.2|746227.5|744733.2|745683.4|744180.1|33
1629454590000|2021-08-20 10:16:30|746225.1|744225.1|746355.5|744355.5|746364.6|744826.6|745704.4|744213.2|32
1629454600000|2021-08-20 10:16:40|745839|744839|745803.3|744803.3|746352.9|744839|745803.3|744301.1|36
1629454610000|2021-08-20 10:16:50|746312.7|744312.7|746384.5|744384.5|746410.1|744910.7|745867.5|744308|36
1629454620000|2021-08-20 10:17:00|746394.3|744394.3|745942.7|744942.7|746453.7|744950.8|745900.1|744385.3|36
1629454630000|2021-08-20 10:17:10|745942.4|744942.4|745939.4|744939.4|746443.8|744972|745939.4|744443.8|29
1629454640000|2021-08-20 10:17:20|745945.6|744945.6|746481.8|744481.8|746481.8|744961.7|745939.8|744448.3|24
1629454650000|2021-08-20 10:17:30|746474.9|744474.9|745938.5|744938.5|746508.9|744999|745930.9|744437.1|33
1629454660000|2021-08-20 10:17:40|745938|744938|745967.4|744967.4|746494.2|744988.5|745928.5|744480.4|29
1629454670000|2021-08-20 10:17:50|745965|744965|745978.7|744978.7|745983.1|744983.1|745965|744965|19
1629454680000|2021-08-20 10:18:00|745990.2|744990.2|746472.1|744472.1|746472.5|744990.3|745966.2|744467|23
1629454690000|2021-08-20 10:18:10|746471.2|744471.2|746461.3|744461.3|746473|744473|746460.7|744460.7|17
1629454700000|2021-08-20 10:18:20|746461.6|744461.6|745835.9|744835.9|746474.6|744847.3|745832.9|744343.8|33
1629454710000|2021-08-20 10:18:30|745836|744836|746355.3|744355.3|746368.6|744843.9|745807.5|744307.2|32
1629454720000|2021-08-20 10:18:40|746356.3|744356.3|746357.4|744357.4|746384.3|744384.3|746355.8|744355.8|15
1629454730000|2021-08-20 10:18:50|746358.7|744358.7|745874|744874|746377.9|744874|745856.8|744354.7|13
1629454740000|2021-08-20 10:19:00|745869.8|744869.8|746360.3|744360.3|746366.7|744873.1|745866.7|744360.3|12
1629454750000|2021-08-20 10:19:10|746362.4|744362.4|746387|744387|746388.5|744873.4|745858.6|744362.4|18
1629454760000|2021-08-20 10:19:20|745860.7|744860.7|746379.6|744379.6|746385.1|744886.4|745860.7|744370.3|19
1629454770000|2021-08-20 10:19:30|746382.2|744382.2|745765.2|744765.2|746383.3|744781.8|745758.8|744314|23
1629454780000|2021-08-20 10:19:40|745760.7|744760.7|745765.7|744765.7|745772.1|744772.1|745756.4|744756.4|16
1629454790000|2021-08-20 10:19:50|745767|744767|745759.5|744759.5|745767|744767|745752.8|744752.8|13
1629454800000|2021-08-20 10:20:00|745756.4|744756.4|745756.8|744756.8|745771.6|744771.6|745753.6|744753.6|19
1629454810000|2021-08-20 10:20:10|745756.7|744756.7|745755.5|744755.5|745765.7|744765.7|745752.1|744752.1|19
1629454820000|2021-08-20 10:20:20|745756.5|744756.5|745773.7|744773.7|745787.7|744787.7|745756.5|744756.5|27
1629454830000|2021-08-20 10:20:30|745782.2|744782.2|745791.9|744791.9|745795.9|744795.9|745764.7|744764.7|29
1629454840000|2021-08-20 10:20:40|745792.2|744792.2|745773.3|744773.3|746251.5|744793.5|745758.3|744247|26
1629454850000|2021-08-20 10:20:50|745763|744763|745741.8|744741.8|746255.4|744772.7|745734.5|744254.7|27
1629454860000|2021-08-20 10:21:00|745745.9|744745.9|745761.2|744761.2|745762.3|744762.3|745741.8|744741.8|13
1629454870000|2021-08-20 10:21:10|745760.3|744760.3|745756.9|744756.9|745760.3|744760.3|745754.1|744754.1|8
1629454880000|2021-08-20 10:21:20|745758.2|744758.2|745759.1|744759.1|746269.7|744777.4|745757|744265.7|25
1629454890000|2021-08-20 10:21:30|745786.3|744786.3|745780.3|744780.3|746276.3|744796.9|745760.3|744276.3|32
1629454900000|2021-08-20 10:21:40|745779.1|744779.1|745786.7|744786.7|745787.2|744787.2|745774|744774|27
1629454910000|2021-08-20 10:21:50|745806|744806|745830.6|744830.6|745830.6|744830.6|745785.2|744785.2|30
1629454920000|2021-08-20 10:22:00|745810.4|744810.4|745801.9|744801.9|745818.6|744818.6|745801.2|744801.2|22
1629454930000|2021-08-20 10:22:10|745801.2|744801.2|745835|744835|745851.1|744851.1|745801.2|744801.2|22
1629454940000|2021-08-20 10:22:20|745839|744839|745807.3|744807.3|746328.3|744842|745800|744305|26
1629454950000|2021-08-20 10:22:30|745809.1|744809.1|745824.6|744824.6|745826.5|744826.5|745803.3|744803.3|28
1629454960000|2021-08-20 10:22:40|745817.2|744817.2|745824.1|744824.1|746320.8|744837.1|745814|744309.5|29
1629454970000|2021-08-20 10:22:50|746313.3|744313.3|746363.2|744363.2|746376.7|744882.1|745825.2|744313.3|31
1629454980000|2021-08-20 10:23:00|746362.8|744362.8|745717.7|744717.7|746364.3|744866.7|745714.4|744320|33
1629454990000|2021-08-20 10:23:10|745720.3|744720.3|745711.4|744711.4|746200|744749.2|745683.8|744198|37
1629455000000|2021-08-20 10:23:20|745732.1|744732.1|745758.1|744758.1|746286.1|744782.3|745718.5|744259.4|37
1629455010000|2021-08-20 10:23:30|745754.8|744754.8|745787|744787|746285.1|744805|745754.8|744285.1|31
1629455020000|2021-08-20 10:23:40|745781.4|744781.4|745809.5|744809.5|746319.9|744809.5|745781.4|744297.8|25
1629455030000|2021-08-20 10:23:50|745808.6|744808.6|745804.6|744804.6|745811.5|744811.5|745802|744802|28
1629455040000|2021-08-20 10:24:00|745804.8|744804.8|745802|744802|745809.8|744809.8|745801|744801|32
1629455050000|2021-08-20 10:24:10|745801.1|744801.1|745795.3|744795.3|745801.1|744801.1|745795.3|744795.3|17
1629455060000|2021-08-20 10:24:20|745796|744796|745835.6|744835.6|745852.7|744852.7|745794.3|744794.3|24
1629455070000|2021-08-20 10:24:30|746316|744316|745747.4|744747.4|746316|744815.2|745747.4|744298.2|21
1629455080000|2021-08-20 10:24:40|745745.8|744745.8|745840.4|744840.4|746322.2|744840.4|745743.7|744267.1|28
1629455090000|2021-08-20 10:24:50|745849|744849|745849.9|744849.9|745849.9|744849.9|745835|744835|19
1629455100000|2021-08-20 10:25:00|745849.5|744849.5|745797.3|744797.3|745849.5|744849.5|745797.3|744797.3|24
1629455110000|2021-08-20 10:25:10|745792.5|744792.5|745819.7|744819.7|745832.5|744832.5|745792.5|744792.5|21
1629455120000|2021-08-20 10:25:20|745818.8|744818.8|745778.9|744778.9|746282.5|744819.7|745741|744248.6|30
1629455130000|2021-08-20 10:25:30|745774.5|744774.5|745766.6|744766.6|746260.2|744784.4|745747.7|744260.2|35
1629455140000|2021-08-20 10:25:40|745762.6|744762.6|745721.2|744721.2|745776.3|744776.3|745715|744715|30
1629455150000|2021-08-20 10:25:50|745721.6|744721.6|746265|744265|746293.1|744761|745720.3|744250.5|24
1629455160000|2021-08-20 10:26:00|746285.9|744285.9|745754|744754|746285.9|744770.1|745745|744255|19
1629455170000|2021-08-20 10:26:10|745755.9|744755.9|745772.2|744772.2|746272.1|744772.2|745755.9|744258.1|17
1629455180000|2021-08-20 10:26:20|745770.5|744770.5|745800.1|744800.1|746309.8|744815.4|745770.5|744290.5|27
1629455190000|2021-08-20 10:26:30|745795.9|744795.9|746285.5|744285.5|746292.5|744828.9|745773|744280.5|26
1629455200000|2021-08-20 10:26:40|746290|744290|745776.7|744776.7|746291.8|744792.4|745775.9|744290|16
1629455210000|2021-08-20 10:26:50|745776.4|744776.4|745797|744797|746290.4|744809.2|745776.4|744286.1|17
1629455220000|2021-08-20 10:27:00|745804.5|744804.5|745800.9|744800.9|745808.6|744808.6|745785.2|744785.2|28
1629455230000|2021-08-20 10:27:10|745802.1|744802.1|745742.4|744742.4|746293.9|744807.6|745737.1|744257.7|30
1629455240000|2021-08-20 10:27:20|745744.4|744744.4|745691.5|744691.5|745746|744746|745687.5|744687.5|24
1629455250000|2021-08-20 10:27:30|745689|744689|745624.5|744624.5|746155.2|744703.3|745624.2|744155.2|29
1629455260000|2021-08-20 10:27:40|745625|744625|745625.5|744625.5|745630.5|744630.5|745611.9|744611.9|24
1629455270000|2021-08-20 10:27:50|745628|744628|745604.2|744604.2|745629.2|744629.2|745604.2|744604.2|27
1629455280000|2021-08-20 10:28:00|745606.9|744606.9|745613.7|744613.7|745624.7|744624.7|745606.9|744606.9|18
1629455290000|2021-08-20 10:28:10|745616.5|744616.5|745628.1|744628.1|745635.4|744635.4|745610.9|744610.9|19
1629455300000|2021-08-20 10:28:20|745619.3|744619.3|745607.8|744607.8|745635.4|744635.4|745607.8|744607.8|23
1629455310000|2021-08-20 10:28:30|745604.1|744604.1|745515.9|744515.9|745604.1|744604.1|745514.5|744514.5|17
1629455320000|2021-08-20 10:28:40|745562.2|744562.2|745531.5|744531.5|746000.5|744577.7|745520.1|744000.5|27
1629455330000|2021-08-20 10:28:50|745531|744531|745498.8|744498.8|745531|744531|745450.5|744450.5|34
1629455340000|2021-08-20 10:29:00|745501.9|744501.9|745374.4|744374.4|745508|744508|745339.4|744339.4|28
1629455350000|2021-08-20 10:29:10|745375.7|744375.7|745390.9|744390.9|745390.9|744390.9|745359.5|744359.5|22
1629455360000|2021-08-20 10:29:20|745383.2|744383.2|745432.7|744432.7|745453.7|744453.7|745368|744368|30
1629455370000|2021-08-20 10:29:30|745425.5|744425.5|745418.8|744418.8|745429.6|744429.6|745406.5|744406.5|32
1629455380000|2021-08-20 10:29:40|745406.7|744406.7|745408.3|744408.3|745418.4|744418.4|745395.1|744395.1|31
1629455390000|2021-08-20 10:29:50|745400.9|744400.9|745387.5|744387.5|745401.3|744401.3|745387.2|744387.2|30
1629455400000|2021-08-20 10:30:00|745399.1|744399.1|745436.9|744436.9|745454.5|744454.5|745399.1|744399.1|24
1629455410000|2021-08-20 10:30:10|745437.3|744437.3|745377.9|744377.9|745437.3|744437.3|745357.2|744357.2|28
1629455420000|2021-08-20 10:30:20|745366.5|744366.5|745362.8|744362.8|745379.5|744379.5|745359.3|744359.3|31
1629455430000|2021-08-20 10:30:30|745348.4|744348.4|745342.1|744342.1|745367|744367|745342.1|744342.1|31
1629455440000|2021-08-20 10:30:40|745342.3|744342.3|745227.3|744227.3|745348.5|744348.5|745227.3|744227.3|36
1629455450000|2021-08-20 10:30:50|745231.6|744231.6|745219.4|744219.4|745238.3|744238.3|745219.4|744219.4|22
1629455460000|2021-08-20 10:31:00|745215.7|744215.7|745226.2|744226.2|745230.3|744230.3|745212.1|744212.1|30
1629455470000|2021-08-20 10:31:10|745226.1|744226.1|745248.4|744248.4|745251.3|744251.3|745226.1|744226.1|28
1629455480000|2021-08-20 10:31:20|745246.3|744246.3|745219.5|744219.5|745246.3|744246.3|745219.5|744219.5|23
1629455490000|2021-08-20 10:31:30|745220.8|744220.8|745224.3|744224.3|745231.8|744231.8|745219.1|744219.1|17
1629455500000|2021-08-20 10:31:40|745223|744223|745214.7|744214.7|745223|744223|745186|744186|20
1629455510000|2021-08-20 10:31:50|745214.8|744214.8|745203.3|744203.3|745214.8|744214.8|745186|744186|23
1629455520000|2021-08-20 10:32:00|745187.4|744187.4|745200.4|744200.4|745205.9|744205.9|745179.5|744179.5|29
1629455530000|2021-08-20 10:32:10|745197|744197|745216.3|744216.3|745725.2|744231.1|745191.7|743724.2|30
1629455540000|2021-08-20 10:32:20|745215.8|744215.8|745216.9|744216.9|745724.6|744223.6|745209|743721.5|30
1629455550000|2021-08-20 10:32:30|745217.4|744217.4|745204.6|744204.6|745225.2|744225.2|745194.7|744194.7|36
1629455560000|2021-08-20 10:32:40|745204.4|744204.4|745221.5|744221.5|745221.5|744221.5|745204.4|744204.4|24
1629455570000|2021-08-20 10:32:50|745221.7|744221.7|745229.2|744229.2|745230|744230|745218.8|744218.8|25
1629455580000|2021-08-20 10:33:00|745228.7|744228.7|745243.8|744243.8|745262|744262|745219|744219|30
1629455590000|2021-08-20 10:33:10|745242.9|744242.9|745224.5|744224.5|745728.1|744242.9|745212.2|743725.7|25
1629455600000|2021-08-20 10:33:20|745224.3|744224.3|745194.6|744194.6|745225.3|744225.3|745186.1|744186.1|24
1629455610000|2021-08-20 10:33:30|745191.7|744191.7|745194.8|744194.8|745198|744198|745183.5|744183.5|26
1629455620000|2021-08-20 10:33:40|745188.3|744188.3|745187.4|744187.4|745192.3|744192.3|745175.5|744175.5|22
1629455630000|2021-08-20 10:33:50|745188|744188|745192.5|744192.5|745201.5|744201.5|745184.2|744184.2|21
1629455640000|2021-08-20 10:34:00|745191.6|744191.6|745185.2|744185.2|745196.3|744196.3|745185.2|744185.2|19
1629455650000|2021-08-20 10:34:10|745184.5|744184.5|745174.4|744174.4|745219.9|744219.9|745174.4|744174.4|27
1629455660000|2021-08-20 10:34:20|745174.7|744174.7|745228.2|744228.2|745238.9|744238.9|745174.7|744174.7|27
1629455670000|2021-08-20 10:34:30|745219.1|744219.1|745250.6|744250.6|745761.7|744251.3|745191.4|743712.9|27
1629455680000|2021-08-20 10:34:40|745262|744262|745270|744270|745272.9|744272.9|745253.5|744253.5|28
1629455690000|2021-08-20 10:34:50|745270.7|744270.7|745280.8|744280.8|745284.9|744284.9|745255.5|744255.5|28
1629455700000|2021-08-20 10:35:00|745279.9|744279.9|745236.8|744236.8|745280.4|744280.4|745233|744233|33
1629455710000|2021-08-20 10:35:10|745240.9|744240.9|745245.6|744245.6|745268.1|744268.1|745240.9|744240.9|25
1629455720000|2021-08-20 10:35:20|745243.8|744243.8|745245.4|744245.4|745252.9|744252.9|745236.2|744236.2|15
1629455730000|2021-08-20 10:35:30|745247.6|744247.6|745303.5|744303.5|745801.5|744320|745237.5|743772.5|30
1629455740000|2021-08-20 10:35:40|745279|744279|745881.1|743881.1|745886.9|744381.2|745279|743796.5|33
1629455750000|2021-08-20 10:35:50|745380.5|744380.5|745899.4|743899.4|745901.3|744406|745353.3|743871.8|35
1629455760000|2021-08-20 10:36:00|745907.7|743907.7|745446.2|744446.2|745921.7|744489.2|745376.6|743900.9|39
1629455770000|2021-08-20 10:36:10|745444.7|744444.7|745489.8|744489.8|745981.5|744501.7|745442.5|743973.4|31
1629455780000|2021-08-20 10:36:20|745492.1|744492.1|745612.2|744612.2|745615.7|744615.7|745487.5|744487.5|34
1629455790000|2021-08-20 10:36:30|745617.4|744617.4|745524.5|744524.5|745617.4|744617.4|745506.4|744506.4|34
1629455800000|2021-08-20 10:36:40|745527.1|744527.1|746024.6|744024.6|746028.8|744536.4|745483.5|743972.5|30
1629455810000|2021-08-20 10:36:50|745512.4|744512.4|745435.5|744435.5|746035.2|744546.7|745431.6|744034|23
1629455820000|2021-08-20 10:37:00|745431.4|744431.4|745936.5|743936.5|745942.5|744455.8|745425.4|743934.2|29
1629455830000|2021-08-20 10:37:10|745935.7|743935.7|745951|743951|745951|743951|745934.7|743934.7|16
1629455840000|2021-08-20 10:37:20|745443.2|744443.2|745447.5|744447.5|745456.1|744456.1|745443.2|744443.2|20
1629455850000|2021-08-20 10:37:30|745449.1|744449.1|745409.2|744409.2|745944.3|744449.1|745409.2|743922.8|29
1629455860000|2021-08-20 10:37:40|745922.7|743922.7|745376.9|744376.9|745925.5|744432.5|745367.2|743921.7|26
1629455870000|2021-08-20 10:37:50|745378.6|744378.6|745386.2|744386.2|745921.9|744430|745375.4|743889|30
1629455880000|2021-08-20 10:38:00|745387|744387|745334.4|744334.4|745387.4|744387.4|745323.9|744323.9|31
1629455890000|2021-08-20 10:38:10|745334.1|744334.1|745894|743894|745911.6|744407.9|745334.1|743848.5|29
1629455900000|2021-08-20 10:38:20|745906.5|743906.5|746020|744020|746024.7|744527.5|745393|743894|30
1629455910000|2021-08-20 10:38:30|746016|744016|745989.8|743989.8|746016|744016|745989.8|743989.8|14
1629455920000|2021-08-20 10:38:40|745990.7|743990.7|746003|744003|746009|744501.8|745489|743986.3|19
1629455930000|2021-08-20 10:38:50|745487.7|744487.7|745984|743984|745990.1|744505.1|745487.7|743980.7|21
1629455940000|2021-08-20 10:39:00|746009.9|744009.9|745521.6|744521.6|746009.9|744530.3|745473.5|743992.5|32
1629455950000|2021-08-20 10:39:10|745530|744530|745534.5|744534.5|746047.1|744540.5|745530|744032.9|22
1629455960000|2021-08-20 10:39:20|745531.9|744531.9|745498.8|744498.8|745531.9|744531.9|745498.8|744498.8|19
1629455970000|2021-08-20 10:39:30|745498.4|744498.4|745433|744433|745498.4|744498.4|745425|744425|26
1629455980000|2021-08-20 10:39:40|745428.2|744428.2|745464.9|744464.9|745477.5|744477.5|745428.2|744428.2|26
1629455990000|2021-08-20 10:39:50|745468.1|744468.1|745488.8|744488.8|745496.9|744496.9|745439|744439|31
1629456000000|2021-08-20 10:40:00|745486.3|744486.3|745497.5|744497.5|745515|744515|745484.9|744484.9|28
1629456010000|2021-08-20 10:40:10|745490|744490|745449.3|744449.3|745492.1|744492.1|745424.5|744424.5|34
1629456020000|2021-08-20 10:40:20|745456.7|744456.7|745359.9|744359.9|745456.7|744456.7|745351.9|744351.9|27
1629456030000|2021-08-20 10:40:30|745361.7|744361.7|745477.1|744477.1|745498.5|744498.5|745361.7|744361.7|30
1629456040000|2021-08-20 10:40:40|745469.4|744469.4|745403.8|744403.8|745471.1|744471.1|745400.9|744400.9|28
1629456050000|2021-08-20 10:40:50|745393.3|744393.3|745486.2|744486.2|745500|744500|745391.6|744391.6|22
1629456060000|2021-08-20 10:41:00|745508.6|744508.6|745535|744535|745535|744535|745476|744476|30
1629456070000|2021-08-20 10:41:10|745539|744539|745531.3|744531.3|745548.5|744548.5|745531.3|744531.3|22
1629456080000|2021-08-20 10:41:20|745534|744534|745480.7|744480.7|745591.1|744591.1|745409.8|744409.8|28
1629456090000|2021-08-20 10:41:30|745484.5|744484.5|745434|744434|745928.3|744484.5|745427.2|743928.3|27
1629456100000|2021-08-20 10:41:40|745433|744433|745399.8|744399.8|745439|744439|745399.8|744399.8|31
1629456110000|2021-08-20 10:41:50|745415.5|744415.5|745385|744385|745878.2|744415.5|745357.1|743866.6|30
1629456120000|2021-08-20 10:42:00|745380.5|744380.5|745508.2|744508.2|745510.2|744510.2|745370.2|744370.2|30
1629456130000|2021-08-20 10:42:10|745510.2|744510.2|745510.8|744510.8|745521.4|744521.4|745493.6|744493.6|24
1629456140000|2021-08-20 10:42:20|745507.9|744507.9|745490.6|744490.6|746003.1|744515.5|745483.7|743989|29
1629456150000|2021-08-20 10:42:30|745486.8|744486.8|745491.4|744491.4|746005.5|744520.5|745486.8|744004.5|24
1629456160000|2021-08-20 10:42:40|745498.2|744498.2|745497.1|744497.1|745522.1|744522.1|745491.2|744491.2|28
1629456170000|2021-08-20 10:42:50|745500.5|744500.5|745515.5|744515.5|746025.9|744529.2|745497.7|744013.2|28
1629456180000|2021-08-20 10:43:00|745513|744513|745499.8|744499.8|745521.5|744521.5|745498.3|744498.3|25
1629456190000|2021-08-20 10:43:10|745496.5|744496.5|745492.5|744492.5|746000|744496.5|745489.2|743989|23
1629456200000|2021-08-20 10:43:20|745497|744497|745488.7|744488.7|745497.4|744497.4|745485.8|744485.8|16
1629456210000|2021-08-20 10:43:30|745487|744487|745485.2|744485.2|745495.7|744495.7|745480.1|744480.1|21
1629456220000|2021-08-20 10:43:40|745490.3|744490.3|745492.8|744492.8|745498.5|744498.5|745472.1|744472.1|27
1629456230000|2021-08-20 10:43:50|745493.1|744493.1|745503.7|744503.7|745525|744525|745485.8|744485.8|24
1629456240000|2021-08-20 10:44:00|745506.8|744506.8|745481.5|744481.5|745534.8|744534.8|745481.5|744481.5|26
1629456250000|2021-08-20 10:44:10|745460.9|744460.9|745481.5|744481.5|745481.5|744481.5|745459.5|744459.5|12
1629456260000|2021-08-20 10:44:20|745469.5|744469.5|745428.9|744428.9|745469.5|744469.5|745414.7|744414.7|17
1629456270000|2021-08-20 10:44:30|745429.6|744429.6|745362|744362|745434.1|744434.1|745350.5|744350.5|24
1629456280000|2021-08-20 10:44:40|745352.5|744352.5|745377.9|744377.9|745382.9|744382.9|745352.5|744352.5|27
1629456290000|2021-08-20 10:44:50|745372.1|744372.1|745296|744296|745385.3|744385.3|745284.5|744284.5|29
1629456300000|2021-08-20 10:45:00|745295.5|744295.5|745841.8|743841.8|745841.8|744339.5|745288.2|743840.5|27
1629456310000|2021-08-20 10:45:10|745842.3|743842.3|745362.4|744362.4|745947.4|744442.5|745300|743836.6|33
1629456320000|2021-08-20 10:45:20|745365.3|744365.3|745406.9|744406.9|745905|744406.9|745365.3|743844.6|31
1629456330000|2021-08-20 10:45:30|745407.2|744407.2|745432.7|744432.7|745908|744446.1|745405|743903.2|30
1629456340000|2021-08-20 10:45:40|745449.5|744449.5|745395.4|744395.4|745929.5|744449.5|745395|743917.1|31
1629456350000|2021-08-20 10:45:50|745397.4|744397.4|745884.1|743884.1|745890.5|744412.2|745379|743878.2|27
1629456360000|2021-08-20 10:46:00|745883.7|743883.7|745293.4|744293.4|745884.1|744379|745282.7|743877.6|29
1629456370000|2021-08-20 10:46:10|745289.6|744289.6|745359.5|744359.5|745377.1|744377.1|745287|744287|27
1629456380000|2021-08-20 10:46:20|745354.2|744354.2|745345|744345|745364.8|744364.8|745343.1|744343.1|31
1629456390000|2021-08-20 10:46:30|745348|744348|745342.6|744342.6|745354.7|744354.7|745340.3|744340.3|27
1629456400000|2021-08-20 10:46:40|745346|744346|745460.4|744460.4|745470.4|744470.4|745346|744346|33
1629456410000|2021-08-20 10:46:50|745459.8|744459.8|745445.8|744445.8|745480.7|744480.7|745445.8|744445.8|31
1629456420000|2021-08-20 10:47:00|745437.9|744437.9|745402.3|744402.3|745446.6|744446.6|745397.5|744397.5|30
1629456430000|2021-08-20 10:47:10|745397.9|744397.9|745372.9|744372.9|745399.7|744399.7|745368.3|744368.3|21
1629456440000|2021-08-20 10:47:20|745370.5|744370.5|745400.5|744400.5|745891|744400.5|745370.4|743883|20
1629456450000|2021-08-20 10:47:30|745424.3|744424.3|745432.9|744432.9|745442.1|744442.1|745424.3|744424.3|37
1629456460000|2021-08-20 10:47:40|745435.9|744435.9|745481.2|744481.2|745490|744490|745435.9|744435.9|32
1629456470000|2021-08-20 10:47:50|745480.6|744480.6|745330|744330|745903.9|744480.6|745325.1|743894.5|29
1629456480000|2021-08-20 10:48:00|745326.2|744326.2|745347.7|744347.7|745866.5|744365|745326.2|743855.7|24
1629456490000|2021-08-20 10:48:10|745347.9|744347.9|745357.2|744357.2|745359.8|744359.8|745347.6|744347.6|21
1629456500000|2021-08-20 10:48:20|745357.6|744357.6|745354.8|744354.8|745357.6|744357.6|745352.6|744352.6|13
1629456510000|2021-08-20 10:48:30|745353.1|744353.1|745319.2|744319.2|745850.9|744355.7|745313.1|743845.8|24
1629456520000|2021-08-20 10:48:40|745314.2|744314.2|745346.1|744346.1|745862.5|744361.5|745302.9|743851|31
1629456530000|2021-08-20 10:48:50|745345.5|744345.5|745331.4|744331.4|745853.5|744350.3|745319.9|743844.2|35
1629456540000|2021-08-20 10:49:00|745332.6|744332.6|745850|743850|745859|744334.8|745321.3|743850|26
1629456550000|2021-08-20 10:49:10|745345.7|744345.7|745834.2|743834.2|745870|744357|745325.9|743824.5|34
1629456560000|2021-08-20 10:49:20|745834.4|743834.4|745362.8|744362.8|745834.6|744362.8|745324.1|743828|27
1629456570000|2021-08-20 10:49:30|745361.5|744361.5|745908.1|743908.1|745908.1|744420|745353.9|743846.9|33
1629456580000|2021-08-20 10:49:40|745906.8|743906.8|745344.5|744344.5|745941.5|744462.5|745323.6|743906.8|21
1629456590000|2021-08-20 10:49:50|745348.2|744348.2|745355.5|744355.5|745359.4|744359.4|745346.8|744346.8|11
1629456600000|2021-08-20 10:50:00|745349.3|744349.3|745373.8|744373.8|745373.8|744373.8|745349.3|744349.3|19
1629456610000|2021-08-20 10:50:10|745374.6|744374.6|745433.5|744433.5|745964|744459.3|745374.6|743931|28
1629456620000|2021-08-20 10:50:20|745433.1|744433.1|745455.5|744455.5|745958.2|744462.9|745433.1|743933.9|33
1629456630000|2021-08-20 10:50:30|745974.1|743974.1|745514.1|744514.1|746016.7|744520.2|745502.8|743974.1|31
1629456640000|2021-08-20 10:50:40|745507.7|744507.7|746010.6|744010.6|746027.1|744519|745495.7|744006.3|32
1629456650000|2021-08-20 10:50:50|746010.3|744010.3|745565.3|744565.3|746063.5|744573|745457|743998.3|30
1629456660000|2021-08-20 10:51:00|745560.4|744560.4|746098.4|744098.4|746111.6|744564.2|745544.5|744062.6|33
1629456670000|2021-08-20 10:51:10|746098.3|744098.3|745586.4|744586.4|746103.7|744606.7|745582.6|744092|32
1629456680000|2021-08-20 10:51:20|745586.6|744586.6|745703.8|744703.8|746221|744718.5|745586|744107.5|35
1629456690000|2021-08-20 10:51:30|745707.3|744707.3|746169.5|744169.5|746216.7|744711|745668.4|744164.6|22
1629456700000|2021-08-20 10:51:40|746157.8|744157.8|745487.5|744487.5|746161|744664.4|745486.3|743993.3|38
1629456710000|2021-08-20 10:51:50|745491.4|744491.4|746044.7|744044.7|746091.1|744599.4|745490.8|744044.7|32
1629456720000|2021-08-20 10:52:00|746038.1|744038.1|745584.6|744584.6|746085.7|744588.7|745584.6|744033|31
1629456730000|2021-08-20 10:52:10|745587.4|744587.4|745626|744626|746134.3|744638.2|745582.6|744094.4|23
1629456740000|2021-08-20 10:52:20|745624.9|744624.9|745719.1|744719.1|746199.6|744720.4|745623.7|744153.3|30
1629456750000|2021-08-20 10:52:30|745714.5|744714.5|745719|744719|745734.7|744734.7|745714.5|744714.5|32
1629456760000|2021-08-20 10:52:40|745721.5|744721.5|745740|744740|745759.6|744759.6|745717.8|744717.8|31
1629456770000|2021-08-20 10:52:50|745738.8|744738.8|745747.8|744747.8|746244.9|744747.8|745735.9|744236.1|26
1629456780000|2021-08-20 10:53:00|746241.9|744241.9|745737.7|744737.7|746247|744748|745722.7|744227.1|31
1629456790000|2021-08-20 10:53:10|745737.4|744737.4|746233.3|744233.3|746238.2|744737.8|745719.5|744215|21
1629456800000|2021-08-20 10:53:20|746236|744236|745744.1|744744.1|746236|744748.1|745722|744216.5|23
1629456810000|2021-08-20 10:53:30|745744.7|744744.7|746216.1|744216.1|746238.2|744744.9|745733.5|744216.1|26
1629456820000|2021-08-20 10:53:40|746225.6|744225.6|745738.4|744738.4|746228.2|744772.1|745727.3|744198.5|28
1629456830000|2021-08-20 10:53:50|745737.7|744737.7|745770.4|744770.4|746275.1|744785.6|745723.2|744228|32
1629456840000|2021-08-20 10:54:00|745769.3|744769.3|745784.5|744784.5|746286.7|744795.6|745767.8|744272.7|30
1629456850000|2021-08-20 10:54:10|745783.5|744783.5|746318.4|744318.4|746319.4|744817.4|745764.5|744271.8|26
1629456860000|2021-08-20 10:54:20|746320.9|744320.9|745948.4|744948.4|746450.3|744959.3|745823|744320.5|33
1629456870000|2021-08-20 10:54:30|745950.7|744950.7|745946.2|744946.2|745952.5|744952.5|745945.6|744945.6|23
1629456880000|2021-08-20 10:54:40|745945|744945|746461.8|744461.8|746462.4|744973.7|745912.6|744410.3|29
1629456890000|2021-08-20 10:54:50|746461.6|744461.6|746404.4|744404.4|746479.7|744967.4|745897|744398.6|28
1629456900000|2021-08-20 10:55:00|746402.8|744402.8|746380.9|744380.9|746404.8|744895.5|745885.2|744380.4|31
1629456910000|2021-08-20 10:55:10|746381.1|744381.1|745920|744920|746395.4|744947|745878.8|744377.7|23
1629456920000|2021-08-20 10:55:20|745921|744921|745898.7|744898.7|745921|744921|745881.9|744881.9|24
1629456930000|2021-08-20 10:55:30|745899.9|744899.9|745907|744907|745918.7|744918.7|745899.9|744899.9|25
1629456940000|2021-08-20 10:55:40|745906.1|744906.1|745916.9|744916.9|745916.9|744916.9|745822|744822|24
1629456950000|2021-08-20 10:55:50|745935.5|744935.5|745920.6|744920.6|745939.5|744939.5|745919.8|744919.8|22
1629456960000|2021-08-20 10:56:00|745932.9|744932.9|745928.8|744928.8|745934.4|744934.4|745924.8|744924.8|27
1629456970000|2021-08-20 10:56:10|745935.8|744935.8|746003.4|745003.4|746499.8|745022.2|745935.1|744496.2|36
1629456980000|2021-08-20 10:56:20|745991.4|744991.4|746471.3|744471.3|746484.4|745005|745972.7|744461.1|36
1629456990000|2021-08-20 10:56:30|746470.2|744470.2|746461|744461|746486.8|744968.4|745964.4|744444.1|32
1629457000000|2021-08-20 10:56:40|746462.2|744462.2|745986.6|744986.6|746463|744987.3|745956.4|744461|27
1629457010000|2021-08-20 10:56:50|745985.5|744985.5|745996.1|744996.1|746007.5|745007.5|745982.5|744982.5|18
1629457020000|2021-08-20 10:57:00|745996.7|744996.7|745919.7|744919.7|746071.7|745071.7|745919.7|744919.7|34
1629457030000|2021-08-20 10:57:10|745919.5|744919.5|745980.7|744980.7|746453.4|744980.7|745919.5|744449|26
1629457040000|2021-08-20 10:57:20|745967.5|744967.5|746438.3|744438.3|746477.4|744969.6|745956.2|744438.3|24
1629457050000|2021-08-20 10:57:30|745906.3|744906.3|745846.1|744846.1|745910.4|744910.4|745846.1|744846.1|21
1629457060000|2021-08-20 10:57:40|745856.3|744856.3|745775.5|744775.5|746243.6|744871.9|745723|744240.2|31
1629457070000|2021-08-20 10:57:50|745778.5|744778.5|745724|744724|746256.3|744778.5|745682.6|744238.9|31
1629457080000|2021-08-20 10:58:00|745723.7|744723.7|745615.7|744615.7|746150.3|744724|745594.7|744111.1|33
1629457090000|2021-08-20 10:58:10|745615.4|744615.4|746080.1|744080.1|746133.9|744660|745549.2|744055.3|29
1629457100000|2021-08-20 10:58:20|745616.3|744616.3|745582.8|744582.8|746113.7|744616.3|745575.6|744081.5|25
1629457110000|2021-08-20 10:58:30|745579.7|744579.7|746075|744075|746103.3|744620.5|745563.9|744073.4|31
1629457120000|2021-08-20 10:58:40|746068|744068|745566.2|744566.2|746092.1|744604.1|745560.2|744062.2|33
1629457130000|2021-08-20 10:58:50|745565.8|744565.8|745563|744563|745571.2|744571.2|745560.5|744560.5|18
1629457140000|2021-08-20 10:59:00|745566.2|744566.2|745610.1|744610.1|745640|744640|745563.8|744563.8|25
1629457150000|2021-08-20 10:59:10|745614.3|744614.3|745599.5|744599.5|745632|744632|745590.3|744590.3|31
1629457160000|2021-08-20 10:59:20|745602.8|744602.8|746107.9|744107.9|746130.5|744629.8|745584|744107.9|35
1629457170000|2021-08-20 10:59:30|745601.5|744601.5|745607.2|744607.2|745651.5|744651.5|745601.5|744601.5|34
1629457180000|2021-08-20 10:59:40|745630.5|744630.5|745605|744605|746143.6|744631.5|745592.8|744119.3|34
1629457190000|2021-08-20 10:59:50|745595.6|744595.6|746093|744093|746102.4|744641.9|745587.2|744093|36
1629457200000|2021-08-20 11:00:00|746104.2|744104.2|745593.1|744593.1|746104.2|744628.7|745578.3|744069.4|25
1629457210000|2021-08-20 11:00:10|745592.2|744592.2|745546.4|744546.4|746079.4|744601.4|745546.4|744044.5|25
1629457220000|2021-08-20 11:00:20|745549.3|744549.3|745566.8|744566.8|745595.3|744595.3|745548.4|744548.4|25
1629457230000|2021-08-20 11:00:30|745568.2|744568.2|745617.9|744617.9|746126.5|744631.7|745568.2|744097.6|34
1629457240000|2021-08-20 11:00:40|745617.5|744617.5|745647.5|744647.5|746129|744648.7|745614.2|744120.9|26
1629457250000|2021-08-20 11:00:50|745607.4|744607.4|745626.9|744626.9|745664.3|744664.3|745607.4|744607.4|15
1629457260000|2021-08-20 11:01:00|745624.4|744624.4|746143.6|744143.6|746151.9|744644.2|745618.5|744136.8|17
1629457270000|2021-08-20 11:01:10|746141.7|744141.7|745598.2|744598.2|746141.7|744639.9|745585|744063|24
1629457280000|2021-08-20 11:01:20|745606.5|744606.5|746048.5|744048.5|746050.5|744606.5|745549.1|744048.5|26
1629457290000|2021-08-20 11:01:30|746075.7|744075.7|745570.3|744570.3|746082.8|744574.9|745548.2|744058.7|22
1629457300000|2021-08-20 11:01:40|745560.2|744560.2|745973.5|743973.5|745977.5|744576.7|745455.9|743946.5|31
1629457310000|2021-08-20 11:01:50|745974.5|743974.5|745955.5|743955.5|745974.6|744478.6|745462.6|743955.5|28
1629457320000|2021-08-20 11:02:00|745433.5|744433.5|745438.1|744438.1|745942.4|744443.7|745425.4|743926.4|32
1629457330000|2021-08-20 11:02:10|745434.7|744434.7|745423.5|744423.5|745935.8|744439.3|745415.8|743922.2|19
1629457340000|2021-08-20 11:02:20|745426.8|744426.8|745434.3|744434.3|745931.2|744449.2|745412.2|743916.4|29
1629457350000|2021-08-20 11:02:30|745431.2|744431.2|745925.9|743925.9|745940.7|744440.6|745430.1|743922.9|26
1629457360000|2021-08-20 11:02:40|745925.2|743925.2|745938.5|743938.5|745965.3|744430.6|745427|743922.1|31
1629457370000|2021-08-20 11:02:50|745937.5|743937.5|745924.4|743924.4|745942.8|744433.9|745433|743922.2|21
1629457380000|2021-08-20 11:03:00|745922.1|743922.1|745419.8|744419.8|745942.2|744430.9|745408.5|743922.1|30
1629457390000|2021-08-20 11:03:10|745416.1|744416.1|745925.7|743925.7|745925.7|744423.8|745407.1|743919.5|25
1629457400000|2021-08-20 11:03:20|745921.6|743921.6|745418.2|744418.2|745930.6|744426.7|745411.5|743921.6|25
1629457410000|2021-08-20 11:03:30|745418.8|744418.8|745418|744418|745424.3|744424.3|745400.7|744400.7|26
1629457420000|2021-08-20 11:03:40|745420.2|744420.2|745415.7|744415.7|745427.9|744427.9|745398.6|744398.6|26
1629457430000|2021-08-20 11:03:50|745425.9|744425.9|745440.7|744440.7|745941.5|744466.5|745405.2|743932.3|35
1629457440000|2021-08-20 11:04:00|745438.1|744438.1|745467.9|744467.9|745968|744467.9|745433|743968|31
1629457450000|2021-08-20 11:04:10|745467|744467|745505.9|744505.9|745980.8|744529.7|745459.5|743951|37
1629457460000|2021-08-20 11:04:20|746000.2|744000.2|745510.4|744510.4|746030.6|744533.9|745471.9|743999|35
1629457470000|2021-08-20 11:04:30|745523|744523|745522.3|744522.3|745532.1|744532.1|745512.2|744512.2|23
1629457480000|2021-08-20 11:04:40|745523|744523|745494.8|744494.8|745985.9|744523.5|745473.5|743985.9|33
1629457490000|2021-08-20 11:04:50|745996.5|743996.5|745462.7|744462.7|745996.5|744498|745462.5|743996.5|38
1629457500000|2021-08-20 11:05:00|745476.4|744476.4|745533.5|744533.5|746027.4|744607.5|745476.4|744010.5|37
1629457510000|2021-08-20 11:05:10|745547.5|744547.5|745653.2|744653.2|746156.3|744656.1|745544.7|744073.7|37
1629457520000|2021-08-20 11:05:20|745651.8|744651.8|745559|744559|746105.6|744662|745559|744076.4|35
1629457530000|2021-08-20 11:05:30|745575.3|744575.3|745445|744445|746103.1|744603.8|745427.4|743943.5|40
1629457540000|2021-08-20 11:05:40|745438.5|744438.5|745425.9|744425.9|745941.1|744465.7|745423.6|743933.3|36
1629457550000|2021-08-20 11:05:50|745430.5|744430.5|745446.6|744446.6|745943.2|744451.1|745427.2|743931.6|31
1629457560000|2021-08-20 11:06:00|745445.9|744445.9|745459.1|744459.1|745948.8|744483.6|745428.1|743927.4|38
1629457570000|2021-08-20 11:06:10|745477.5|744477.5|745463.1|744463.1|745488.5|744488.5|745459.8|744459.8|37
1629457580000|2021-08-20 11:06:20|745475.9|744475.9|745413.2|744413.2|745949.5|744475.9|745406.3|743907.9|33
1629457590000|2021-08-20 11:06:30|745412|744412|745349.7|744349.7|745922|744427.1|745314.4|743844.3|39
1629457600000|2021-08-20 11:06:40|745349.3|744349.3|745909.1|743909.1|745909.1|744402.7|745332.4|743880.2|35
1629457610000|2021-08-20 11:06:50|745397.2|744397.2|745320|744320|745914.3|744398|745320|743831.9|35
1629457620000|2021-08-20 11:07:00|745329.9|744329.9|745337.6|744337.6|745854.1|744361.2|745320|743849.8|36
1629457630000|2021-08-20 11:07:10|745348.7|744348.7|745308.7|744308.7|745826.5|744348.7|745273.7|743793.7|37
1629457640000|2021-08-20 11:07:20|745311.3|744311.3|745342.1|744342.1|745853.9|744342.9|745305.3|743812|31
1629457650000|2021-08-20 11:07:30|745348.3|744348.3|745407.8|744407.8|745907.4|744407.8|745346.9|743856.5|34
1629457660000|2021-08-20 11:07:40|745419.6|744419.6|745866.1|743866.1|745891.9|744419.6|745377.6|743866.1|30
1629457670000|2021-08-20 11:07:50|745860.8|743860.8|745271.2|744271.2|745861.6|744348.9|745271.2|743838.5|25
1629457680000|2021-08-20 11:08:00|745266.9|744266.9|745287|744287|745298|744298|745266.9|744266.9|23
1629457690000|2021-08-20 11:08:10|745284.6|744284.6|745243.9|744243.9|745763.1|744285.9|745238.2|743746.1|26
1629457700000|2021-08-20 11:08:20|745247.3|744247.3|745246|744246|745253.6|744253.6|745244.3|744244.3|24
1629457710000|2021-08-20 11:08:30|745248.7|744248.7|745248.4|744248.4|745250.8|744250.8|745246.5|744246.5|16
1629457720000|2021-08-20 11:08:40|745246.6|744246.6|745238.7|744238.7|745741.3|744250.5|745224.8|743737.4|34
1629457730000|2021-08-20 11:08:50|745238.9|744238.9|745249.2|744249.2|745772.1|744284.6|745226.6|743729.1|39
1629457740000|2021-08-20 11:09:00|745246.8|744246.8|745743.1|743743.1|745743.1|744249.3|745197.3|743725.4|33
1629457750000|2021-08-20 11:09:10|745747.1|743747.1|745292|744292|745772.2|744300.5|745243.9|743746.8|30
1629457760000|2021-08-20 11:09:20|745291.1|744291.1|745852.4|743852.4|745857.6|744403.9|745291.1|743785.8|21
1629457770000|2021-08-20 11:09:30|745355.8|744355.8|745296.5|744296.5|745813.7|744360.2|745291.5|743802.8|35
1629457780000|2021-08-20 11:09:40|745301.9|744301.9|745290.5|744290.5|745791|744301.9|745278.7|743791|21
1629457790000|2021-08-20 11:09:50|745289.4|744289.4|745287.6|744287.6|745293.6|744293.6|745286.1|744286.1|16
1629457800000|2021-08-20 11:10:00|745292.8|744292.8|745299.3|744299.3|745299.3|744299.3|745270.5|744270.5|30
1629457810000|2021-08-20 11:10:10|745294.7|744294.7|745479.4|744479.4|745990.9|744494.8|745294.7|743937.4|35
1629457820000|2021-08-20 11:10:20|745476.4|744476.4|745461.2|744461.2|745977.8|744482.4|745461.2|743965.4|23
1629457830000|2021-08-20 11:10:30|745958.4|743958.4|745427.5|744427.5|745972.2|744470.6|745425.6|743929.1|30
1629457840000|2021-08-20 11:10:40|745428.8|744428.8|745378.2|744378.2|745878.3|744428.8|745367.4|743864.4|35
1629457850000|2021-08-20 11:10:50|745378.9|744378.9|745908.8|743908.8|745908.8|744419|745367.8|743876.5|29
1629457860000|2021-08-20 11:11:00|745908.7|743908.7|745801.5|743801.5|745908.7|744414.3|745282.3|743784.7|31
1629457870000|2021-08-20 11:11:10|745804.6|743804.6|745792.3|743792.3|745811.9|743811.9|745792.3|743792.3|14
1629457880000|2021-08-20 11:11:20|745790.6|743790.6|745809.8|743809.8|745824|744315.5|745310.9|743790.6|28
1629457890000|2021-08-20 11:11:30|745814.7|743814.7|745317.5|744317.5|745814.7|744317.5|745303.5|743787.3|16
1629457900000|2021-08-20 11:11:40|745317.8|744317.8|745803.5|743803.5|745807.4|744317.8|745292|743797.7|28
1629457910000|2021-08-20 11:11:50|745294.9|744294.9|745399.5|744399.5|745901.3|744407.6|745285.6|743790.5|32
1629457920000|2021-08-20 11:12:00|745391.5|744391.5|745914.5|743914.5|745920.9|744417.2|745391.5|743907.7|27
1629457930000|2021-08-20 11:12:10|745420.6|744420.6|745933.4|743933.4|745953|744420.6|745417.5|743914.7|29
1629457940000|2021-08-20 11:12:20|745935.7|743935.7|745472.8|744472.8|745969.8|744474.2|745451.9|743935.7|29
1629457950000|2021-08-20 11:12:30|745474|744474|745445.3|744445.3|745957.5|744474|745445.3|743939.9|24
1629457960000|2021-08-20 11:12:40|745452.7|744452.7|745446.2|744446.2|745955.8|744452.7|745437|743937.9|26
1629457970000|2021-08-20 11:12:50|745441.4|744441.4|745414.5|744414.5|745924.2|744441.4|745407|743902.6|35
1629457980000|2021-08-20 11:13:00|745909.8|743909.8|745919.5|743919.5|745922.3|744418.6|745413.1|743909.8|35
1629457990000|2021-08-20 11:13:10|745917|743917|745915|743915|745925.5|743925.5|745897|743897|36
1629458000000|2021-08-20 11:13:20|745413.6|744413.6|745410.3|744410.3|745930.3|744430|745385.2|743907.4|34
1629458010000|2021-08-20 11:13:30|745414.7|744414.7|745410.4|744410.4|745915.5|744420.9|745395.7|743899.4|31
1629458020000|2021-08-20 11:13:40|745904.5|743904.5|745888.9|743888.9|745930.7|744431.7|745392.9|743888.9|36
1629458030000|2021-08-20 11:13:50|745392.8|744392.8|745257.2|744257.2|745898.1|744408.7|745257.2|743761.2|38
1629458040000|2021-08-20 11:14:00|745253.3|744253.3|745754.9|743754.9|745756.6|744260.6|745248.2|743747.8|28
1629458050000|2021-08-20 11:14:10|745756.7|743756.7|745248.7|744248.7|745764.9|744264.1|745246.2|743744.7|25
1629458060000|2021-08-20 11:14:20|745247|744247|745244.9|744244.9|745764.9|744261.8|745241.3|743748.4|25
1629458070000|2021-08-20 11:14:30|745241.2|744241.2|745790.4|743790.4|745798.7|744293.9|745241.2|743754.9|32
1629458080000|2021-08-20 11:14:40|745787.6|743787.6|745270.7|744270.7|745789.2|744274.9|745262.5|743761.2|33
1629458090000|2021-08-20 11:14:50|745770.1|743770.1|745265.8|744265.8|745773.3|744287.8|745260.3|743762.8|33
1629458100000|2021-08-20 11:15:00|745280.1|744280.1|745813.9|743813.9|745826.5|744334.2|745280.1|743790.1|39
1629458110000|2021-08-20 11:15:10|745812.8|743812.8|745807.5|743807.5|745821|744319.7|745304.6|743806.3|32
1629458120000|2021-08-20 11:15:20|745808|743808|745268.4|744268.4|745816.7|744307.1|745260.4|743757.5|37
1629458130000|2021-08-20 11:15:30|745260.5|744260.5|745199.6|744199.6|745723.8|744260.5|745199.6|743717.5|31
1629458140000|2021-08-20 11:15:40|745211.3|744211.3|745247.6|744247.6|745735.6|744247.6|745211.3|743717.3|36
1629458150000|2021-08-20 11:15:50|745748.8|743748.8|745271.8|744271.8|745776.3|744282|745253|743745|27
1629458160000|2021-08-20 11:16:00|745271.4|744271.4|745265|744265|745754.9|744277.4|745244.8|743754.9|33
1629458170000|2021-08-20 11:16:10|745267.3|744267.3|745769.6|743769.6|745769.6|744277.8|745256.8|743759.9|24
1629458180000|2021-08-20 11:16:20|745769.1|743769.1|745752.4|743752.4|745770.9|744267.4|745258.3|743750.3|24
1629458190000|2021-08-20 11:16:30|745749.8|743749.8|745741.7|743741.7|745752.3|744243.2|745208.6|743710.4|33
1629458200000|2021-08-20 11:16:40|745739|743739|745294.7|744294.7|745803.7|744301.8|745235.1|743737.8|36
1629458210000|2021-08-20 11:16:50|745287.4|744287.4|745800.7|743800.7|745808.6|744299.8|745251.6|743762.1|36
1629458220000|2021-08-20 11:17:00|745803.5|743803.5|745768.4|743768.4|745804.4|744303.2|745262.1|743762.8|32
1629458230000|2021-08-20 11:17:10|745769.3|743769.3|745758.4|743758.4|745769.3|744271|745258.5|743755|28
1629458240000|2021-08-20 11:17:20|745760.1|743760.1|745292.9|744292.9|745798.7|744292.9|745281.4|743760.1|24
1629458250000|2021-08-20 11:17:30|745293.4|744293.4|745250.6|744250.6|745827.9|744310.6|745250.6|743783.9|33
1629458260000|2021-08-20 11:17:40|745257.6|744257.6|745260.7|744260.7|745260.7|744260.7|745244.5|744244.5|31
1629458270000|2021-08-20 11:17:50|745258.7|744258.7|745265.2|744265.2|745268.4|744268.4|745252.7|744252.7|25
1629458280000|2021-08-20 11:18:00|745267.3|744267.3|745248.4|744248.4|745268.3|744268.3|745247.7|744247.7|23
1629458290000|2021-08-20 11:18:10|745249.8|744249.8|745239.8|744239.8|745275|744275|745228.1|744228.1|14
1629458300000|2021-08-20 11:18:20|745245.2|744245.2|745244|744244|745253.3|744253.3|745235|744235|17
1629458310000|2021-08-20 11:18:30|745242.6|744242.6|745239.8|744239.8|745249.3|744249.3|745235.3|744235.3|15
1629458320000|2021-08-20 11:18:40|745236.7|744236.7|745278.7|744278.7|745284|744284|745225.3|744225.3|19
1629458330000|2021-08-20 11:18:50|745773.2|743773.2|745270.6|744270.6|745780.8|744280.8|745258.6|743756.2|24
1629458340000|2021-08-20 11:19:00|745270.2|744270.2|745243.4|744243.4|745783.2|744278.8|745233.4|743756.2|34
1629458350000|2021-08-20 11:19:10|745248.7|744248.7|745241.6|744241.6|745253.4|744253.4|745238|744238|32
1629458360000|2021-08-20 11:19:20|745245.8|744245.8|745239.7|744239.7|745755.1|744258.7|745237.7|743738.8|21
1629458370000|2021-08-20 11:19:30|745743|743743|745728.2|743728.2|745752.3|744252.4|745190.3|743706.2|33
1629458380000|2021-08-20 11:19:40|745721.7|743721.7|745218.9|744218.9|745730.3|744221.8|745199.3|743703.7|29
1629458390000|2021-08-20 11:19:50|745216.2|744216.2|745206|744206|745722.7|744216.2|745199.7|743706|37
1629458400000|2021-08-20 11:20:00|745199.7|744199.7|745205.6|744205.6|745730|744228|745199.7|743708.5|38
1629458410000|2021-08-20 11:20:10|745194.9|744194.9|745721|743721|745725.4|744223.4|745159.4|743705.8|37
1629458420000|2021-08-20 11:20:20|745716.4|743716.4|745209.5|744209.5|745718.3|744214.2|745207|743708.3|33
1629458430000|2021-08-20 11:20:30|745209.2|744209.2|745550.3|743550.3|745712.6|744209.2|745044.1|743544.9|38
1629458440000|2021-08-20 11:20:40|745050|744050|744980.9|743980.9|745548.5|744051.8|744975.5|743513.2|35
1629458450000|2021-08-20 11:20:50|744989.5|743989.5|744989.4|743989.4|745507.3|744006.3|744980.3|743500|32
1629458460000|2021-08-20 11:21:00|744993.1|743993.1|744988.7|743988.7|744999.3|743999.3|744982.9|743982.9|28
1629458470000|2021-08-20 11:21:10|744986.5|743986.5|745350.8|743350.8|745367.4|743988.2|744833.7|743271.3|38
1629458480000|2021-08-20 11:21:20|745346.3|743346.3|745332|743332|745390.1|743838|744838|743312.8|36
1629458490000|2021-08-20 11:21:30|744825.8|743825.8|745263.6|743263.6|745325.9|743830.6|744758.2|743257|31
1629458500000|2021-08-20 11:21:40|745266.1|743266.1|745240.4|743240.4|745290.2|743772.2|744751.7|743225.2|37
1629458510000|2021-08-20 11:21:50|745240.3|743240.3|744769.1|743769.1|745270.6|743780.9|744768.5|743237.5|33
1629458520000|2021-08-20 11:22:00|744769.7|743769.7|745273.7|743273.7|745273.7|743773.2|744766.2|743262.8|26
1629458530000|2021-08-20 11:22:10|745275.2|743275.2|745273.3|743273.3|745281.4|743776.6|744776.6|743269.6|29
1629458540000|2021-08-20 11:22:20|745261.5|743261.5|745240.7|743240.7|745278|743744.3|744740.5|743234.6|29
1629458550000|2021-08-20 11:22:30|745236.6|743236.6|744679.1|743679.1|745239.8|743712.6|744679.1|743169.8|28
1629458560000|2021-08-20 11:22:40|744682.8|743682.8|745192.5|743192.5|745214.2|743712.3|744682.8|743180.5|37
1629458570000|2021-08-20 11:22:50|745189.8|743189.8|744628.9|743628.9|745244|743693.5|744628.9|743136.2|38
1629458580000|2021-08-20 11:23:00|744630.4|743630.4|745161.6|743161.6|745161.8|743669.1|744630.4|743127.5|39
1629458590000|2021-08-20 11:23:10|745161|743161|745185.3|743185.3|745185.3|743683.8|744668|743160.2|35
1629458600000|2021-08-20 11:23:20|744687.7|743687.7|744662.8|743662.8|745184.1|743694|744652.2|743149.3|38
1629458610000|2021-08-20 11:23:30|744656.4|743656.4|745215.1|743215.1|745228.2|743728.9|744656.4|743211.2|38
1629458620000|2021-08-20 11:23:40|745216.8|743216.8|744747.7|743747.7|745311.5|743805.3|744708.5|743207.9|36
1629458630000|2021-08-20 11:23:50|744746.5|743746.5|744763.9|743763.9|745275.1|743770.7|744746.5|743266.3|34
1629458640000|2021-08-20 11:24:00|744764.5|743764.5|744767.2|743767.2|744767.5|743767.5|744757.3|743757.3|21
1629458650000|2021-08-20 11:24:10|744764.4|743764.4|744760.5|743760.5|744772.6|743772.6|744754.5|743754.5|23
1629458660000|2021-08-20 11:24:20|744762.8|743762.8|744748.6|743748.6|745245.4|743767.8|744732.1|743245.4|29
1629458670000|2021-08-20 11:24:30|744744.7|743744.7|745249.5|743249.5|745263.2|743778.8|744744.7|743247|37
1629458680000|2021-08-20 11:24:40|745247.5|743247.5|744753.9|743753.9|745252.5|743760.8|744747.1|743247.5|27
1629458690000|2021-08-20 11:24:50|744753.4|743753.4|744753.9|743753.9|744754.5|743754.5|744746.7|743746.7|26
1629458700000|2021-08-20 11:25:00|744753.5|743753.5|744747.2|743747.2|744753.5|743753.5|744746.5|743746.5|30
1629458710000|2021-08-20 11:25:10|744748.5|743748.5|744749|743749|744752.8|743752.8|744743.5|743743.5|24
1629458720000|2021-08-20 11:25:20|744746.3|743746.3|744718.6|743718.6|745197.4|743746.4|744681.3|743196.2|25
1629458730000|2021-08-20 11:25:30|745212.6|743212.6|744689.6|743689.6|745212.6|743707.3|744680.4|743181|22
1629458740000|2021-08-20 11:25:40|744690.4|743690.4|744694.7|743694.7|745197.9|743717.1|744672.2|743183|24
1629458750000|2021-08-20 11:25:50|744694.2|743694.2|744690.4|743690.4|744696.6|743696.6|744686.2|743686.2|21
1629458760000|2021-08-20 11:26:00|744688.7|743688.7|744698.5|743698.5|745188.3|743698.5|744686.3|743186.5|27
1629458770000|2021-08-20 11:26:10|744691.6|743691.6|744585.1|743585.1|745097.9|743695.8|744579.5|743086|35
1629458780000|2021-08-20 11:26:20|744580.5|743580.5|744994.1|742994.1|745007.8|743580.5|744475.4|742990.9|39
1629458790000|2021-08-20 11:26:30|744997.8|742997.8|744479.6|743479.6|745012|743514.3|744477.1|742974.4|33
1629458800000|2021-08-20 11:26:40|744480|743480|745015.5|743015.5|745022.3|743527.7|744462.1|742977.8|32
1629458810000|2021-08-20 11:26:50|745015.4|743015.4|745028.9|743028.9|745032.8|743524.6|744513.3|743006.1|37
1629458820000|2021-08-20 11:27:00|745018.9|743018.9|744490.5|743490.5|745090.9|743587.1|744489.8|742988.5|37
1629458830000|2021-08-20 11:27:10|744488.5|743488.5|745021.5|743021.5|745021.5|743508|744467.2|742966.9|40
1629458840000|2021-08-20 11:27:20|745008.8|743008.8|745075.8|743075.8|745086.2|743586.2|744492.4|742999.4|38
1629458850000|2021-08-20 11:27:30|745088.1|743088.1|745109.9|743109.9|745112.8|743620.4|744554.1|743049.3|39
1629458860000|2021-08-20 11:27:40|745125.4|743125.4|745093.7|743093.7|745131.3|743636.9|744585.6|743093.7|37
1629458870000|2021-08-20 11:27:50|744595.3|743595.3|744560.4|743560.4|745106.6|743600.1|744559.2|743091.8|32
1629458880000|2021-08-20 11:28:00|744564.1|743564.1|745101.9|743101.9|745104.1|743586.4|744553.5|743055.1|38
1629458890000|2021-08-20 11:28:10|745097.2|743097.2|744569.8|743569.8|745097.2|743581.1|744559.5|743059.1|38
1629458900000|2021-08-20 11:28:20|744562.1|743562.1|744642.3|743642.3|745104.5|743642.3|744562.1|743069.2|35
1629458910000|2021-08-20 11:28:30|744660.2|743660.2|744647.2|743647.2|745165.2|743678.3|744643.6|743140|34
1629458920000|2021-08-20 11:28:40|744643.3|743643.3|744647.8|743647.8|744654.8|743654.8|744640.2|743640.2|27
1629458930000|2021-08-20 11:28:50|744637.9|743637.9|745219.6|743219.6|745243.9|743743.8|744637.9|743130.4|39
1629458940000|2021-08-20 11:29:00|745222.3|743222.3|744717|743717|745225.5|743717|744714.4|743209.2|31
1629458950000|2021-08-20 11:29:10|744734|743734|744736.3|743736.3|745234.6|743745.3|744718.7|743209.8|32
1629458960000|2021-08-20 11:29:20|744738.6|743738.6|745225.4|743225.4|745229|743738.6|744698.7|743198.7|32
1629458970000|2021-08-20 11:29:30|745213.4|743213.4|744720|743720|745218.8|743724.7|744716|743213.4|30
1629458980000|2021-08-20 11:29:40|744720.6|743720.6|745244|743244|745244|743743.6|744717.8|743223.7|23
1629458990000|2021-08-20 11:29:50|745233.1|743233.1|745236|743236|745237.5|743744.5|744721.8|743220.1|26
1629459000000|2021-08-20 11:30:00|745247.8|743247.8|745258.4|743258.4|745258.4|743748.9|744724.5|743231.8|35
1629459010000|2021-08-20 11:30:10|744761.6|743761.6|744729.2|743729.2|745231.2|743761.6|744728.9|743231.2|34
1629459020000|2021-08-20 11:30:20|744729.3|743729.3|745221.8|743221.8|745235.4|743734|744696.5|743195.8|30
1629459030000|2021-08-20 11:30:30|745240.5|743240.5|744695.3|743695.3|745240.5|743718.9|744692.7|743185.7|30
1629459040000|2021-08-20 11:30:40|745195.2|743195.2|745243.5|743243.5|745243.5|743745.7|744695.5|743195.2|31
1629459050000|2021-08-20 11:30:50|744742.5|743742.5|744753|743753|745243.8|743758.7|744727.2|743228.1|31
1629459060000|2021-08-20 11:31:00|744760.5|743760.5|744762.4|743762.4|745253.9|743762.4|744740.4|743239.3|34
1629459070000|2021-08-20 11:31:10|744745.7|743745.7|744763.5|743763.5|744763.5|743763.5|744744.5|743744.5|30
1629459080000|2021-08-20 11:31:20|744761.4|743761.4|744750.4|743750.4|745251.3|743767.3|744742.9|743228.2|33
1629459090000|2021-08-20 11:31:30|745251.3|743251.3|744750.9|743750.9|745267.1|743758.1|744728.4|743241.6|31
1629459100000|2021-08-20 11:31:40|744755.2|743755.2|744756.3|743756.3|745251.3|743756.6|744745.2|743251.3|31
1629459110000|2021-08-20 11:31:50|744752.9|743752.9|745257.3|743257.3|745262.4|743754.4|744720.6|743201.2|26
1629459120000|2021-08-20 11:32:00|744748.7|743748.7|745243.5|743243.5|745263.9|743763|744741.2|743214.7|30
1629459130000|2021-08-20 11:32:10|744798.6|743798.6|745334.2|743334.2|745334.6|743860.1|744788.8|743329.1|26
1629459140000|2021-08-20 11:32:20|745329.9|743329.9|745375|743375|745375|743879|744825.1|743329.9|33
1629459150000|2021-08-20 11:32:30|744900.2|743900.2|744873.1|743873.1|745434.5|743944.1|744863.8|743363.6|34
1629459160000|2021-08-20 11:32:40|744872.9|743872.9|744903.2|743903.2|745395.3|743903.2|744860|743350.5|36
1629459170000|2021-08-20 11:32:50|744911|743911|744914.7|743914.7|745423.6|743933|744858.8|743348.6|32
1629459180000|2021-08-20 11:33:00|745430.8|743430.8|744926.1|743926.1|745430.8|743931.1|744922|743420.7|24
1629459190000|2021-08-20 11:33:10|744930.2|743930.2|745441.3|743441.3|745451.7|743946.5|744925.3|743428.5|30
1629459200000|2021-08-20 11:33:20|745434.9|743434.9|744933.6|743933.6|745441.4|743944.1|744933.5|743427.6|29
1629459210000|2021-08-20 11:33:30|744933.2|743933.2|744917.1|743917.1|745422.8|743933.2|744865.3|743370.3|26
1629459220000|2021-08-20 11:33:40|744918.5|743918.5|745408.7|743408.7|745422.4|743929.1|744918.5|743408.7|17
1629459230000|2021-08-20 11:33:50|745413|743413|744917|743917|745413.5|743923.8|744912.3|743406.9|17
1629459240000|2021-08-20 11:34:00|744916.3|743916.3|745352.7|743352.7|745381.1|743919.5|744849.1|743352.7|28
1629459250000|2021-08-20 11:34:10|744873|743873|744895.4|743895.4|745389.4|743899.6|744852.4|743353.8|28
1629459260000|2021-08-20 11:34:20|744912.7|743912.7|745431|743431|745431|743934|744910|743405.4|26
1629459270000|2021-08-20 11:34:30|745426.6|743426.6|744919.8|743919.8|745426.7|743932.1|744919.8|743426.6|27
1629459280000|2021-08-20 11:34:40|744925.5|743925.5|744925.2|743925.2|744930.5|743930.5|744916.5|743916.5|17
1629459290000|2021-08-20 11:34:50|744924.7|743924.7|744918|743918|744924.7|743924.7|744911.8|743911.8|16
1629459300000|2021-08-20 11:35:00|744921.7|743921.7|744914.5|743914.5|745419.1|743922|744909.5|743410.6|28
1629459310000|2021-08-20 11:35:10|744911.9|743911.9|744910.8|743910.8|745411.5|743920.7|744904.4|743409.7|33
1629459320000|2021-08-20 11:35:20|744909.5|743909.5|744910.3|743910.3|745408.9|743915.2|744901.3|743399.8|26
1629459330000|2021-08-20 11:35:30|744909.9|743909.9|744906.7|743906.7|744916|743916|744902|743902|29
1629459340000|2021-08-20 11:35:40|744914.2|743914.2|744912.4|743912.4|744914.7|743914.7|744903.2|743903.2|28
1629459350000|2021-08-20 11:35:50|744913.3|743913.3|745412.2|743412.2|745416.2|743923.4|744903.7|743400.6|31
1629459360000|2021-08-20 11:36:00|745415.1|743415.1|744920.7|743920.7|745423.5|743924.2|744912.2|743407.4|31
1629459370000|2021-08-20 11:36:10|744919.5|743919.5|744909.2|743909.2|744921.8|743921.8|744908.4|743908.4|29
1629459380000|2021-08-20 11:36:20|744908.2|743908.2|744882.2|743882.2|745398.3|743913.7|744843.1|743372.3|38
1629459390000|2021-08-20 11:36:30|744878.9|743878.9|744916.9|743916.9|745420.8|743916.9|744865.3|743413.1|36
1629459400000|2021-08-20 11:36:40|744917.9|743917.9|744926.3|743926.3|745420.4|743928.4|744911|743412.4|30
1629459410000|2021-08-20 11:36:50|744918.4|743918.4|744917.7|743917.7|745418.1|743927.7|744912.1|743418.1|28
1629459420000|2021-08-20 11:37:00|744911.3|743911.3|745404.2|743404.2|745412.5|743924.4|744900.2|743403.8|32
1629459430000|2021-08-20 11:37:10|745405|743405|744930.2|743930.2|745434.8|743932.6|744903.2|743405|26
1629459440000|2021-08-20 11:37:20|744928.5|743928.5|744915.2|743915.2|745451.6|743965.7|744915.2|743428.7|26
1629459450000|2021-08-20 11:37:30|744916.8|743916.8|745416.7|743416.7|745418.4|743919.3|744902.3|743401.3|38
1629459460000|2021-08-20 11:37:40|745418.5|743418.5|744916.7|743916.7|745420.5|743921.3|744911.6|743412.6|37
1629459470000|2021-08-20 11:37:50|744920.6|743920.6|744918.2|743918.2|745422.2|743925.5|744913.6|743414.2|34
1629459480000|2021-08-20 11:38:00|744920.9|743920.9|745415|743415|745418.8|743923.9|744906.7|743401.6|35
1629459490000|2021-08-20 11:38:10|745413.9|743413.9|745416.6|743416.6|745421.6|743421.6|745411.4|743411.4|29
1629459500000|2021-08-20 11:38:20|745418.9|743418.9|744867.2|743867.2|745418.9|743888.5|744863.6|743369.8|40
1629459510000|2021-08-20 11:38:30|744867.3|743867.3|745363.4|743363.4|745364.6|743878|744858.7|743360.5|35
1629459520000|2021-08-20 11:38:40|745366|743366|745369.2|743369.2|745370.1|743866.9|744861.4|743360.9|29
1629459530000|2021-08-20 11:38:50|745370.1|743370.1|745316.7|743316.7|745377.2|743881.8|744815|743314.7|32
1629459540000|2021-08-20 11:39:00|745316.2|743316.2|745296.4|743296.4|745318.1|743824.8|744767.6|743266.7|39
1629459550000|2021-08-20 11:39:10|745300.6|743300.6|745306.8|743306.8|745314.4|743314.4|745292|743292|33
1629459560000|2021-08-20 11:39:20|745306.7|743306.7|744751.9|743751.9|745306.7|743794.9|744751.9|743257.7|32
1629459570000|2021-08-20 11:39:30|745240.1|743240.1|745229.9|743229.9|745250.8|743749.4|744735.9|743229.1|34
1629459580000|2021-08-20 11:39:40|744736|743736|745210.5|743210.5|745245.2|743743.1|744703.2|743200.9|35
1629459590000|2021-08-20 11:39:50|745211|743211|745184.4|743184.4|745228.2|743723|744702|743180.9|39
1629459600000|2021-08-20 11:40:00|745185.5|743185.5|745046.9|743046.9|745187.3|743612.3|744522.1|743020.9|37
1629459610000|2021-08-20 11:40:10|745045.7|743045.7|745035.7|743035.7|745045.7|743537.7|744537.7|743030.3|27
1629459620000|2021-08-20 11:40:20|745035.4|743035.4|745086.9|743086.9|745112.6|743605.8|744535.9|743029.6|32
1629459630000|2021-08-20 11:40:30|745092.9|743092.9|745082.7|743082.7|745093.8|743581.8|744581.8|743081.3|30
1629459640000|2021-08-20 11:40:40|745093.6|743093.6|745040.1|743040.1|745116.3|743619.2|744566.5|743040.1|37
1629459650000|2021-08-20 11:40:50|745046.9|743046.9|745021.6|743021.6|745046.9|743046.9|745021.1|743021.1|35
1629459660000|2021-08-20 11:41:00|745021.9|743021.9|745014.3|743014.3|745027.3|743530.2|744517|743012|34
1629459670000|2021-08-20 11:41:10|745000.8|743000.8|745009.5|743009.5|745012.3|743012.3|744999.5|742999.5|30
1629459680000|2021-08-20 11:41:20|745008.7|743008.7|745034.7|743034.7|745034.7|743545.8|744522.8|743006.5|33
1629459690000|2021-08-20 11:41:30|745032.7|743032.7|744527.2|743527.2|745032.7|743545.6|744527.2|743030|28
1629459700000|2021-08-20 11:41:40|744537.9|743537.9|745007.7|743007.7|745038.4|743539.3|744508.1|742999.5|31
1629459710000|2021-08-20 11:41:50|745005.9|743005.9|745020.3|743020.3|745022.9|743022.9|745002.6|743002.6|26
1629459720000|2021-08-20 11:42:00|745020|743020|745013.3|743013.3|745022.5|743522.5|744508.3|743013.3|17
1629459730000|2021-08-20 11:42:10|745011.3|743011.3|745096.8|743096.8|745096.8|743592.4|744574.7|743010.1|29
1629459740000|2021-08-20 11:42:20|744590.8|743590.8|744577.1|743577.1|745105.4|743601.1|744574.2|743077.6|35
1629459750000|2021-08-20 11:42:30|744579.1|743579.1|744613.9|743613.9|745108.1|743613.9|744579.1|743084.4|33
1629459760000|2021-08-20 11:42:40|744610.9|743610.9|745111.3|743111.3|745123.4|743623.2|744610.9|743103.5|34
1629459770000|2021-08-20 11:42:50|745111.1|743111.1|745057.3|743057.3|745111.4|743608.4|744558.8|743057.3|34
1629459780000|2021-08-20 11:43:00|745063.2|743063.2|745102|743102|745118.6|743564.6|744556.7|743055|37
1629459790000|2021-08-20 11:43:10|745103.7|743103.7|745103.1|743103.1|745118.3|743609.7|744606|743102.6|26
1629459800000|2021-08-20 11:43:20|745103.2|743103.2|744738.6|743738.6|745226.5|743743.7|744603.2|743100.2|28
1629459810000|2021-08-20 11:43:30|744743.7|743743.7|744728.6|743728.6|745213.5|743748.1|744708.3|743213.5|36
1629459820000|2021-08-20 11:43:40|744738|743738|744733|743733|744739.5|743739.5|744728|743728|37
1629459830000|2021-08-20 11:43:50|744739.2|743739.2|744739.9|743739.9|744746.6|743746.6|744734|743734|32
1629459840000|2021-08-20 11:44:00|744737|743737|744723.6|743723.6|745236.1|743744.2|744712.9|743233.7|37
1629459850000|2021-08-20 11:44:10|744722.5|743722.5|744728|743728|744744.9|743744.9|744713.4|743713.4|33
1629459860000|2021-08-20 11:44:20|744739.1|743739.1|744735.3|743735.3|744746.2|743746.2|744731.1|743731.1|36
1629459870000|2021-08-20 11:44:30|744730.6|743730.6|744741.3|743741.3|745234.3|743743.6|744725.6|743222|35
1629459880000|2021-08-20 11:44:40|744731.6|743731.6|744731.7|743731.7|745237|743738.8|744725.2|743225.2|28
1629459890000|2021-08-20 11:44:50|744725.9|743725.9|744768.2|743768.2|744774.8|743774.8|744725.9|743725.9|36
1629459900000|2021-08-20 11:45:00|744770.8|743770.8|744783.7|743783.7|744786.5|743786.5|744769.3|743769.3|39
1629459910000|2021-08-20 11:45:10|744782.8|743782.8|744771.7|743771.7|744785.6|743785.6|744764.7|743764.7|35
1629459920000|2021-08-20 11:45:20|744773.4|743773.4|744702.8|743702.8|745298.7|743787.9|744695.7|743276.4|37
1629459930000|2021-08-20 11:45:30|744706.9|743706.9|745192.9|743192.9|745200.1|743711.6|744693.3|743188.7|33
1629459940000|2021-08-20 11:45:40|745193.7|743193.7|744874|743874|745205.8|743876.4|744689.6|743191.2|31
1629459950000|2021-08-20 11:45:50|744876.3|743876.3|744919.3|743919.3|744919.3|743919.3|744876.3|743876.3|17
1629459960000|2021-08-20 11:46:00|744912.8|743912.8|745373.7|743373.7|745414.2|743932.9|744871|743360.6|35
1629459970000|2021-08-20 11:46:10|744866.1|743866.1|744923.9|743923.9|744943.6|743943.6|744859|743859|26
1629459980000|2021-08-20 11:46:20|744930.7|743930.7|744915.3|743915.3|744941.2|743941.2|744915.3|743915.3|24
1629459990000|2021-08-20 11:46:30|744921.7|743921.7|745444.2|743444.2|745458.9|743964.6|744921.7|743438.7|34
1629460000000|2021-08-20 11:46:40|745440.8|743440.8|745450.4|743450.4|745456.2|743959.8|744936.2|743440.8|36
1629460010000|2021-08-20 11:46:50|745453.1|743453.1|744959.9|743959.9|745455.5|743964.6|744946.6|743450.9|28
1629460020000|2021-08-20 11:47:00|744960|743960|744982.6|743982.6|745481.3|743985|744960|743458.1|28
1629460030000|2021-08-20 11:47:10|744983|743983|745572.5|743572.5|745577.9|744089.8|744981.5|743546.7|32
1629460040000|2021-08-20 11:47:20|745574.5|743574.5|745556.8|743556.8|745581.3|744078.2|745047.2|743547.4|38
1629460050000|2021-08-20 11:47:30|745558.7|743558.7|745518.3|743518.3|745564.8|744046.3|745030.2|743512.2|33
1629460060000|2021-08-20 11:47:40|745531.4|743531.4|745567|743567|745575.6|744071.2|745063.9|743531.4|28
1629460070000|2021-08-20 11:47:50|745564|743564|745594.8|743594.8|745594.8|744071.5|745058.3|743556.3|34
1629460080000|2021-08-20 11:48:00|745592.5|743592.5|745042.4|744042.4|745595.4|744055.4|745036.3|743522.7|27
1629460090000|2021-08-20 11:48:10|745040.7|744040.7|745046.3|744046.3|745575.2|744072.2|745031.3|743532.8|33
1629460100000|2021-08-20 11:48:20|745043.3|744043.3|745047.3|744047.3|745543.4|744052.3|745021.1|743509.5|35
1629460110000|2021-08-20 11:48:30|745047|744047|745012.2|744012.2|745548.4|744052.4|745011|743530.1|36
1629460120000|2021-08-20 11:48:40|745022.6|744022.6|745524.8|743524.8|745544.2|744042.7|745003.2|743524.8|36
1629460130000|2021-08-20 11:48:50|745519.1|743519.1|745018.9|744018.9|745526.6|744029.1|744990.1|743496.5|36
1629460140000|2021-08-20 11:49:00|745019.3|744019.3|744929.7|743929.7|745520.2|744019.3|744929.7|743464.3|35
1629460150000|2021-08-20 11:49:10|744940.9|743940.9|744840.5|743840.5|745447|743946.8|744832.1|743329.6|30
1629460160000|2021-08-20 11:49:20|745341.4|743341.4|745319.9|743319.9|745341.4|743839.4|744817.5|743319.3|28
1629460170000|2021-08-20 11:49:30|744828.4|743828.4|744835.3|743835.3|744849.5|743849.5|744807.8|743807.8|29
1629460180000|2021-08-20 11:49:40|744842.3|743842.3|745318|743318|745336.9|743842.3|744814.8|743314.8|33
1629460190000|2021-08-20 11:49:50|745315.6|743315.6|745315.4|743315.4|745328.5|743828.6|744819.2|743315.4|26
1629460200000|2021-08-20 11:50:00|745322.9|743322.9|745338|743338|745345.9|743840.7|744834.4|743319.1|37
1629460210000|2021-08-20 11:50:10|745341.7|743341.7|744824.7|743824.7|745359.8|743835.3|744819.1|743310.4|34
1629460220000|2021-08-20 11:50:20|744822.2|743822.2|744804.1|743804.1|745294.7|743826|744778.2|743287.9|33
1629460230000|2021-08-20 11:50:30|745300.2|743300.2|745303|743303|745312.7|743809.3|744807.1|743294.9|28
1629460240000|2021-08-20 11:50:40|745304.3|743304.3|745319.7|743319.7|745330.4|743809.1|744808.7|743296|26
1629460250000|2021-08-20 11:50:50|745320|743320|745301.9|743301.9|745323.7|743323.7|745296.3|743296.3|24
1629460260000|2021-08-20 11:51:00|745307.2|743307.2|744825.7|743825.7|745316.8|743825.7|744775|743272.8|32
1629460270000|2021-08-20 11:51:10|744828.3|743828.3|745337.4|743337.4|745341.1|743847.7|744828.3|743332.8|28
1629460280000|2021-08-20 11:51:20|745339.3|743339.3|744838|743838|745340|743848.1|744835.5|743339.3|20
1629460290000|2021-08-20 11:51:30|744837.1|743837.1|744792.6|743792.6|745332.6|743837.4|744770.4|743287|26
1629460300000|2021-08-20 11:51:40|745294.8|743294.8|745308.6|743308.6|745308.6|743809.4|744791.7|743286.1|38
1629460310000|2021-08-20 11:51:50|745306.2|743306.2|745344.6|743344.6|745344.6|743831.6|744828.5|743301.4|37
1629460320000|2021-08-20 11:52:00|745341.6|743341.6|745248.1|743248.1|745345.8|743833.9|744755.4|743248.1|37
1629460330000|2021-08-20 11:52:10|745250.2|743250.2|744746.3|743746.3|745271.9|743758.3|744746.3|743239.3|37
1629460340000|2021-08-20 11:52:20|745233.4|743233.4|745240.2|743240.2|745253.8|743757.5|744716.6|743225.6|40
1629460350000|2021-08-20 11:52:30|744738.8|743738.8|745171.9|743171.9|745241.2|743738.8|744681.1|743169|32
1629460360000|2021-08-20 11:52:40|745175.6|743175.6|745173.4|743173.4|745182.6|743671.9|744670|743166.8|36
1629460370000|2021-08-20 11:52:50|745172.9|743172.9|745166.2|743166.2|745177.2|743678.1|744663|743162.2|31
1629460380000|2021-08-20 11:53:00|745166|743166|745155.2|743155.2|745189.7|743661.6|744661.6|743154.5|27
1629460390000|2021-08-20 11:53:10|745154.8|743154.8|745136.7|743136.7|745171.1|743671.5|744663.5|743123.2|30
1629460400000|2021-08-20 11:53:20|745136.4|743136.4|745144.4|743144.4|745145.8|743145.8|745133|743133|23
1629460410000|2021-08-20 11:53:30|745139.8|743139.8|744631|743631|745153.3|743639.9|744617|743136.5|31
1629460420000|2021-08-20 11:53:40|744634|743634|745110.9|743110.9|745141|743639.4|744628.5|743110.9|36
1629460430000|2021-08-20 11:53:50|745118.1|743118.1|745123.3|743123.3|745137.4|743137.4|745112.6|743112.6|38
1629460440000|2021-08-20 11:54:00|745117.3|743117.3|745126.3|743126.3|745129.2|743599.5|744599.5|743097.2|38
1629460450000|2021-08-20 11:54:10|745133.2|743133.2|745121.1|743121.1|745148.3|743632|744622.3|743118.4|35
1629460460000|2021-08-20 11:54:20|745120.8|743120.8|745116.8|743116.8|745139|743139|745116.8|743116.8|35
1629460470000|2021-08-20 11:54:30|745117.9|743117.9|745179.2|743179.2|745179.2|743649.1|744649.1|743117.9|35
1629460480000|2021-08-20 11:54:40|745163.9|743163.9|744655.4|743655.4|745163.9|743664.1|744651.5|743152.8|28
1629460490000|2021-08-20 11:54:50|744661.3|743661.3|745160.9|743160.9|745173.6|743661.3|744661.3|743149.3|30
1629460500000|2021-08-20 11:55:00|745163.2|743163.2|744654.2|743654.2|745164.5|743701.2|744652.8|743152.9|18
1629460510000|2021-08-20 11:55:10|744659.7|743659.7|744660.7|743660.7|745154.3|743665.3|744639.3|743135.8|24
1629460520000|2021-08-20 11:55:20|744654.2|743654.2|745137.9|743137.9|745137.9|743657|744619.1|743137.9|21
1629460530000|2021-08-20 11:55:30|745137.2|743137.2|744640.8|743640.8|745138.4|743643.5|744639.1|743135.5|15
1629460540000|2021-08-20 11:55:40|744640.9|743640.9|745067.9|743067.9|745108.3|743641.9|744559.2|743062.4|19
1629460550000|2021-08-20 11:55:50|745071.6|743071.6|744563.6|743563.6|745083.1|743563.6|744563.6|743063.6|22
1629460560000|2021-08-20 11:56:00|744570.5|743570.5|745085.2|743085.2|745095.1|743570.5|744570.5|743071.7|20
1629460570000|2021-08-20 11:56:10|745085.6|743085.6|745101|743101|745103.8|743103.8|745085.6|743085.6|28
1629460580000|2021-08-20 11:56:20|745100.3|743100.3|745104.7|743104.7|745106|743106|745089.6|743089.6|19
1629460590000|2021-08-20 11:56:30|745104.9|743104.9|744634.3|743634.3|745117.8|743634.3|744606.1|743103.2|27
1629460600000|2021-08-20 11:56:40|744633.8|743633.8|744636.5|743636.5|744638.3|743638.3|744633.7|743633.7|20
1629460610000|2021-08-20 11:56:50|744633|743633|744638.8|743638.8|744639.6|743639.6|744621.6|743621.6|22
1629460620000|2021-08-20 11:57:00|744633.8|743633.8|744641.5|743641.5|745131.4|743651.3|744631.2|743131.4|31
1629460630000|2021-08-20 11:57:10|744633.9|743633.9|744629|743629|744641.6|743641.6|744629|743629|25
1629460640000|2021-08-20 11:57:20|744630.1|743630.1|744640|743640|744643.4|743643.4|744630.1|743630.1|23
1629460650000|2021-08-20 11:57:30|744639.5|743639.5|744643.6|743643.6|744644.7|743644.7|744635.7|743635.7|20
1629460660000|2021-08-20 11:57:40|744642|743642|744641.4|743641.4|744643.6|743643.6|744636.8|743636.8|19
1629460670000|2021-08-20 11:57:50|744637.3|743637.3|744651|743651|744652|743652|744636|743636|24
1629460680000|2021-08-20 11:58:00|744647|743647|744646.7|743646.7|744651|743651|744635.1|743635.1|24
1629460690000|2021-08-20 11:58:10|744647.6|743647.6|744643.2|743643.2|745148.7|743659|744638|743148.7|20
1629460700000|2021-08-20 11:58:20|744637.8|743637.8|744652.2|743652.2|745157.7|743660.9|744637|743135.7|36
1629460710000|2021-08-20 11:58:30|744650.1|743650.1|744658.2|743658.2|745150.4|743658.2|744648.2|743150.4|21
1629460720000|2021-08-20 11:58:40|744658.8|743658.8|744649.5|743649.5|744658.8|743658.8|744644.6|743644.6|21
1629460730000|2021-08-20 11:58:50|744655.5|743655.5|744657.6|743657.6|745150.1|743662.4|744649.3|743150.1|20
1629460740000|2021-08-20 11:59:00|744655.9|743655.9|744661.6|743661.6|745172.6|743674.7|744651|743172.6|22
1629460750000|2021-08-20 11:59:10|745170.1|743170.1|744664.3|743664.3|745170.1|743669.2|744658.2|743158.3|26
1629460760000|2021-08-20 11:59:20|744664.6|743664.6|744663.1|743663.1|744668.9|743668.9|744659.6|743659.6|29
1629460770000|2021-08-20 11:59:30|744660.3|743660.3|744656.8|743656.8|745160.7|743667.2|744653.1|743160.7|22
1629460780000|2021-08-20 11:59:40|744655.3|743655.3|744665.4|743665.4|745148.8|743669.2|744640.4|743146|26
1629460790000|2021-08-20 11:59:50|744668.8|743668.8|744667.4|743667.4|745180.4|743684.6|744663.8|743162.7|31
1629460800000|2021-08-20 12:00:00|744664.9|743664.9|744655.1|743655.1|745145.5|743664.9|744625.5|743111.8|38
1629460810000|2021-08-20 12:00:10|744657.2|743657.2|744821.2|743821.2|745225|743825.1|744657.2|743225|37
1629460820000|2021-08-20 12:00:20|744816.9|743816.9|744807.7|743807.7|744816.9|743816.9|744803.7|743803.7|30
1629460830000|2021-08-20 12:00:30|744805.5|743805.5|745346|743346|745350.3|743853.4|744804.5|743344.9|31
1629460840000|2021-08-20 12:00:40|745347.7|743347.7|745343.4|743343.4|745363.4|743363.4|745342.1|743342.1|29
1629460850000|2021-08-20 12:00:50|744851.8|743851.8|745363.9|743363.9|745364|743860.3|744847.4|743347.1|24
1629460860000|2021-08-20 12:01:00|745362.9|743362.9|745368.7|743368.7|745368.9|743864.9|744864.9|743348.8|27
1629460870000|2021-08-20 12:01:10|745369.6|743369.6|744794.5|743794.5|745372.6|743872.5|744786.8|743369.6|34
1629460880000|2021-08-20 12:01:20|744795.2|743795.2|745296.2|743296.2|745296.2|743804.7|744790.7|743287.5|32
1629460890000|2021-08-20 12:01:30|745293.7|743293.7|745164.3|743164.3|745299.4|743737.4|744652.7|743147.8|31
1629460900000|2021-08-20 12:01:40|745168|743168|745153.7|743153.7|745168|743650.3|744622|743118|38
1629460910000|2021-08-20 12:01:50|745162.9|743162.9|745214.4|743214.4|745223.8|743711.7|744697.5|743158.9|32
1629460920000|2021-08-20 12:02:00|745214.1|743214.1|745213.4|743213.4|745236.7|743736.8|744729.6|743211|33
1629460930000|2021-08-20 12:02:10|745216.8|743216.8|745204.6|743204.6|745224.3|743728.4|744707.8|743202.3|20
1629460940000|2021-08-20 12:02:20|745207.9|743207.9|744714.1|743714.1|745236.1|743735.8|744714.1|743207.9|27
1629460950000|2021-08-20 12:02:30|745211.6|743211.6|745291.5|743291.5|745311.5|743779.1|744730.7|743211.6|28
1629460960000|2021-08-20 12:02:40|745298.2|743298.2|745293.8|743293.8|745307|743805.6|744789.2|743286.8|35
1629460970000|2021-08-20 12:02:50|745293|743293|745213.5|743213.5|745294.9|743753.3|744733.4|743207.9|38
1629460980000|2021-08-20 12:03:00|745228.2|743228.2|745209|743209|745228.2|743723.2|744702.7|743195.6|37
1629460990000|2021-08-20 12:03:10|745208.2|743208.2|745228.2|743228.2|745230.6|743706.9|744706.9|743203.2|31
1629461000000|2021-08-20 12:03:20|745229.8|743229.8|745222.7|743222.7|745231.4|743731.9|744725|743218.4|29
1629461010000|2021-08-20 12:03:30|745213.9|743213.9|745160.2|743160.2|745214.3|743673.5|744657.7|743156.9|27
1629461020000|2021-08-20 12:03:40|745159.8|743159.8|744655.4|743655.4|745159.8|743676.3|744655.4|743155.3|27
1629461030000|2021-08-20 12:03:50|744656.4|743656.4|744569.3|743569.3|745159.5|743673|744568.6|743069.1|33
1629461040000|2021-08-20 12:04:00|744570.7|743570.7|745048.5|743048.5|745077.7|743574.5|744542.6|743048.5|28
1629461050000|2021-08-20 12:04:10|745047.4|743047.4|745041.7|743041.7|745049|743049|745038.5|743038.5|26
1629461060000|2021-08-20 12:04:20|745042.2|743042.2|744997.8|742997.8|745042.2|743550.5|744491.1|742993.9|25
1629461070000|2021-08-20 12:04:30|744997.3|742997.3|745004.8|743004.8|745010.9|743507.4|744485.8|742990.3|31
1629461080000|2021-08-20 12:04:40|745003.3|743003.3|744546.4|743546.4|745034.7|743552.9|744503.4|743003.3|30
1629461090000|2021-08-20 12:04:50|744547.2|743547.2|745014.4|743014.4|745046.9|743547.3|744546.5|743013.2|30
1629461100000|2021-08-20 12:05:00|745014.8|743014.8|744517.2|743517.2|745019.5|743521.3|744513.3|743014.4|23
1629461110000|2021-08-20 12:05:10|744517.1|743517.1|744520.7|743520.7|745019.6|743527.7|744512.1|743014.5|26
1629461120000|2021-08-20 12:05:20|744520.4|743520.4|744549.3|743549.3|745049|743554.2|744520.4|743037.5|27
1629461130000|2021-08-20 12:05:30|744550|743550|745064.2|743064.2|745068.5|743564.9|744550|743056.8|23
1629461140000|2021-08-20 12:05:40|745065|743065|745071.9|743071.9|745072.4|743072.4|745054.7|743054.7|21
1629461150000|2021-08-20 12:05:50|745072.7|743072.7|744943.5|742943.5|745072.7|743464.2|744404.8|742916.6|27
1629461160000|2021-08-20 12:06:00|744936.2|742936.2|744431.8|743431.8|744961.2|743468.9|744428.6|742933.7|39
1629461170000|2021-08-20 12:06:10|744439.4|743439.4|744459.2|743459.2|744953.7|743461.6|744427.1|742918.4|33
1629461180000|2021-08-20 12:06:20|744471.6|743471.6|744512.2|743512.2|744522.3|743522.3|744471.6|743471.6|28
1629461190000|2021-08-20 12:06:30|744511.7|743511.7|744999.7|742999.7|745002|743511.7|744481.3|742987.5|31
1629461200000|2021-08-20 12:06:40|744991.6|742991.6|744530.3|743530.3|745017|743531.4|744492.8|742988.8|36
1629461210000|2021-08-20 12:06:50|744528.9|743528.9|744580.2|743580.2|745078.8|743580.2|744519.7|743063.4|30
1629461220000|2021-08-20 12:07:00|744586.7|743586.7|744605.6|743605.6|745074.8|743605.6|744535.8|743065.2|40
1629461230000|2021-08-20 12:07:10|744608.2|743608.2|745249|743249|745274.9|743776.4|744597.3|743238.9|39
1629461240000|2021-08-20 12:07:20|745247.9|743247.9|745173.4|743173.4|745252.2|743744.5|744669.8|743167.2|38
1629461250000|2021-08-20 12:07:30|745184.5|743184.5|745180.5|743180.5|745194.6|743685.2|744647.3|743154.5|38
1629461260000|2021-08-20 12:07:40|745193.9|743193.9|745256.1|743256.1|745260.5|743725.3|744701.4|743193.2|38
1629461270000|2021-08-20 12:07:50|745256.9|743256.9|745286.4|743286.4|745286.4|743786.5|744759|743252.8|36
1629461280000|2021-08-20 12:08:00|745282.4|743282.4|744838.9|743838.9|745364.8|743879.9|744812|743282.4|40
1629461290000|2021-08-20 12:08:10|744837.2|743837.2|744844.9|743844.9|745329.5|743860|744820.5|743329.5|38
1629461300000|2021-08-20 12:08:20|744844.5|743844.5|744827.2|743827.2|745319.9|743844.5|744796.9|743312.1|38
1629461310000|2021-08-20 12:08:30|745327.7|743327.7|744864.9|743864.9|745360.5|743864.9|744817.8|743327.7|40
1629461320000|2021-08-20 12:08:40|745363.4|743363.4|744823.1|743823.1|745363.4|743826.1|744783.7|743277.6|27
1629461330000|2021-08-20 12:08:50|744819.1|743819.1|744806.6|743806.6|745308.9|743819.1|744804|743305.2|32
1629461340000|2021-08-20 12:09:00|744807.6|743807.6|744763.6|743763.6|745301.9|743808.4|744755.5|743297.8|39
1629461350000|2021-08-20 12:09:10|744758.8|743758.8|745272|743272|745272.9|743782.5|744747|743253.7|38
1629461360000|2021-08-20 12:09:20|744780|743780|744917.8|743917.8|745430|743980|744774.5|743320.2|39
1629461370000|2021-08-20 12:09:30|744926.6|743926.6|744892.9|743892.9|745460.3|743959.3|744892.9|743403.2|37
1629461380000|2021-08-20 12:09:40|744891.8|743891.8|744872.8|743872.8|745397.7|743891.8|744861|743381|31
1629461390000|2021-08-20 12:09:50|744869.2|743869.2|745415.1|743415.1|745415.1|743891.3|744810.4|743313.1|36
1629461400000|2021-08-20 12:10:00|745431.6|743431.6|744986.3|743986.3|745488.6|743998.5|744932.5|743431.6|36
1629461410000|2021-08-20 12:10:10|744982.7|743982.7|745026.8|744026.8|745518.9|744051.4|744982.7|743480.5|34
1629461420000|2021-08-20 12:10:20|745521.4|743521.4|745024.4|744024.4|745532.5|744041.1|745013.4|743521.3|35
1629461430000|2021-08-20 12:10:30|745026.9|744026.9|745026|744026|745039.4|744039.4|745021.5|744021.5|36
1629461440000|2021-08-20 12:10:40|745029.5|744029.5|745008|744008|745030.2|744030.2|745006.2|744006.2|33
1629461450000|2021-08-20 12:10:50|745009|744009|745496.6|743496.6|745506.8|744009|744989|743492.9|34
1629461460000|2021-08-20 12:11:00|745504.9|743504.9|745011.3|744011.3|745504.9|744011.8|745001.4|743501.5|28
1629461470000|2021-08-20 12:11:10|745011.1|744011.1|745033.5|744033.5|745521.6|744050.2|745010.2|743514.4|22
1629461480000|2021-08-20 12:11:20|745048.1|744048.1|745131.7|744131.7|745641.3|744145|745030.9|743626|32
1629461490000|2021-08-20 12:11:30|745148|744148|745149.7|744149.7|745156|744156|745129.7|744129.7|32
1629461500000|2021-08-20 12:11:40|745149.8|744149.8|745207|744207|745207.5|744207.5|745149.8|744149.8|34
1629461510000|2021-08-20 12:11:50|745209.6|744209.6|745205.5|744205.5|745209.6|744209.6|745204.7|744204.7|18
1629461520000|2021-08-20 12:12:00|745208.7|744208.7|745178.4|744178.4|745208.7|744208.7|745178.4|744178.4|25
1629461530000|2021-08-20 12:12:10|745179.1|744179.1|745297.8|744297.8|745768.5|744303|745179.1|743768.5|31
1629461540000|2021-08-20 12:12:20|745800.8|743800.8|745332.1|744332.1|745813.3|744334.9|745278.5|743788.2|36
1629461550000|2021-08-20 12:12:30|745343.3|744343.3|745348.7|744348.7|745353.9|744353.9|745329.6|744329.6|28
1629461560000|2021-08-20 12:12:40|745345.9|744345.9|745358.2|744358.2|745364|744364|745338.8|744338.8|36
1629461570000|2021-08-20 12:12:50|745356.8|744356.8|745364.3|744364.3|745368.3|744368.3|745356.7|744356.7|20
1629461580000|2021-08-20 12:13:00|745362.2|744362.2|745419.1|744419.1|745932.7|744436.1|745362.2|743890.6|31
1629461590000|2021-08-20 12:13:10|745922.7|743922.7|745412.2|744412.2|745923.4|744423.5|745405.5|743902.6|30
1629461600000|2021-08-20 12:13:20|745407.2|744407.2|745293.9|744293.9|745874|744411.1|745280.4|743874|35
1629461610000|2021-08-20 12:13:30|745289.6|744289.6|745831.4|743831.4|745835.6|744328.3|745289.6|743783.2|32
1629461620000|2021-08-20 12:13:40|745830.7|743830.7|745361.8|744361.8|745830.7|744361.8|745320.9|743827.6|25
1629461630000|2021-08-20 12:13:50|745361.3|744361.3|745339.8|744339.8|745361.3|744361.3|745331.4|744331.4|31
1629461640000|2021-08-20 12:14:00|745340.4|744340.4|745407.8|744407.8|745908.3|744408.1|745340.4|743857.4|27
1629461650000|2021-08-20 12:14:10|745407.7|744407.7|745421.4|744421.4|745918.5|744429.1|745405|743915.9|22
1629461660000|2021-08-20 12:14:20|745422.7|744422.7|745914.4|743914.4|745931.4|744422.7|745419.2|743913.5|22
1629461670000|2021-08-20 12:14:30|745914|743914|745916.7|743916.7|745924.4|743924.4|745914|743914|19
1629461680000|2021-08-20 12:14:40|745914.8|743914.8|745409.9|744409.9|745917.4|744415.3|745408.6|743908.5|20
1629461690000|2021-08-20 12:14:50|745409.7|744409.7|745841.9|743841.9|745878.7|744410.9|745337.4|743839.3|34
1629461700000|2021-08-20 12:15:00|745344.6|744344.6|745824.4|743824.4|745849.6|744344.6|745312.6|743824.4|36
1629461710000|2021-08-20 12:15:10|745823.3|743823.3|745392.3|744392.3|745887.4|744404.2|745326.6|743823.3|38
1629461720000|2021-08-20 12:15:20|745390.8|744390.8|745335.1|744335.1|745861.4|744395.2|745331.8|743822.7|38
1629461730000|2021-08-20 12:15:30|745339.6|744339.6|745838.5|743838.5|745856.2|744357.9|745314.4|743816.6|37
1629461740000|2021-08-20 12:15:40|745836.4|743836.4|745351.9|744351.9|745854.5|744351.9|745328|743823.2|28
1629461750000|2021-08-20 12:15:50|745867.2|743867.2|745921.8|743921.8|745930.8|744421.5|745416.4|743862.5|27
1629461760000|2021-08-20 12:16:00|745922.9|743922.9|745445.7|744445.7|745970.7|744449.1|745429.1|743920.7|33
1629461770000|2021-08-20 12:16:10|745445.3|744445.3|745949|743949|745955.6|744452.6|745445.3|743943.7|25
1629461780000|2021-08-20 12:16:20|745949.5|743949.5|745490|744490|745997.6|744503.2|745449.1|743949.5|32
1629461790000|2021-08-20 12:16:30|745484.9|744484.9|745471.8|744471.8|745991.1|744484.9|745466.6|743967.8|36
1629461800000|2021-08-20 12:16:40|745464.2|744464.2|745963.2|743963.2|745987.2|744469.8|745450.7|743954.6|35
1629461810000|2021-08-20 12:16:50|745454.3|744454.3|745451.8|744451.8|745973.5|744463|745451.4|743957.3|33
1629461820000|2021-08-20 12:17:00|745452.2|744452.2|745949.1|743949.1|745971.8|744460.6|745444.8|743949.1|36
1629461830000|2021-08-20 12:17:10|745949.4|743949.4|745964.4|743964.4|745964.4|744464.3|745432.8|743944.9|36
1629461840000|2021-08-20 12:17:20|745961.5|743961.5|745459.1|744459.1|745977.2|744459.1|745454.5|743958.5|34
1629461850000|2021-08-20 12:17:30|745451.7|744451.7|745426.6|744426.6|745451.7|744451.7|745414|744414|28
1629461860000|2021-08-20 12:17:40|745423.5|744423.5|745892.5|743892.5|745892.5|744430.4|745362.8|743855|33
1629461870000|2021-08-20 12:17:50|745879.3|743879.3|745847.5|743847.5|745881.3|744378.3|745321.2|743828.9|32
1629461880000|2021-08-20 12:18:00|745856.5|743856.5|745840.3|743840.3|745856.5|744329.6|745317.8|743823.4|35
1629461890000|2021-08-20 12:18:10|745839.5|743839.5|745771.2|743771.2|745849.5|744325.8|745281.8|743771.2|36
1629461900000|2021-08-20 12:18:20|745774|743774|745680.4|743680.4|745774|744257.3|745205.3|743680.4|38
1629461910000|2021-08-20 12:18:30|745179.7|744179.7|745197|744197|745715.2|744217.2|745179.7|743688.2|33
1629461920000|2021-08-20 12:18:40|745190.7|744190.7|745710.1|743710.1|745723.3|744200.4|745190.7|743707.2|26
1629461930000|2021-08-20 12:18:50|745705|743705|745754.3|743754.3|745754.8|744251.3|745244.4|743705|26
1629461940000|2021-08-20 12:19:00|745759.1|743759.1|745265.7|744265.7|745761.9|744278.4|745251.4|743732.7|24
1629461950000|2021-08-20 12:19:10|745272.1|744272.1|745764.1|743764.1|745767.6|744272.1|745260.7|743761.6|30
1629461960000|2021-08-20 12:19:20|745765.5|743765.5|745803|743803|745807.2|743807.2|745762.3|743762.3|20
1629461970000|2021-08-20 12:19:30|745802.4|743802.4|745812.2|743812.2|745812.2|743812.2|745764.7|743764.7|22
1629461980000|2021-08-20 12:19:40|745323.1|744323.1|745312.7|744312.7|745820.3|744323.1|745304.4|743804.7|27
1629461990000|2021-08-20 12:19:50|745317.8|744317.8|745878.3|743878.3|745913.9|744387.3|745314.2|743800.5|37
1629462000000|2021-08-20 12:20:00|745902.1|743902.1|745932.4|743932.4|745947.9|744427|745378.6|743889.7|30
1629462010000|2021-08-20 12:20:10|745442.6|744442.6|745605.1|744605.1|746101|744608.8|745442.6|743960.6|35
1629462020000|2021-08-20 12:20:20|745601.7|744601.7|745405.7|744405.7|746081.1|744603.6|745387.7|743887.6|34
1629462030000|2021-08-20 12:20:30|745409.7|744409.7|745978.6|743978.6|746009.9|744513.9|745409.7|743916.3|39
1629462040000|2021-08-20 12:20:40|745981.3|743981.3|745586.3|744586.3|746025.3|744586.3|745579.3|743967.6|34
1629462050000|2021-08-20 12:20:50|745581|744581|745614.9|744614.9|745614.9|744614.9|745581|744581|36
1629462060000|2021-08-20 12:21:00|745614|744614|746089.5|744089.5|746089.5|744639.5|745573.6|744082.6|29
1629462070000|2021-08-20 12:21:10|746083.8|744083.8|745582.8|744582.8|746083.8|744595.4|745574.1|744072.3|34
1629462080000|2021-08-20 12:21:20|745585.8|744585.8|746139.2|744139.2|746155.7|744649.9|745564.5|744139.2|33
1629462090000|2021-08-20 12:21:30|746142.6|744142.6|745676.4|744676.4|746143.7|744676.4|745638.4|744142.6|31
1629462100000|2021-08-20 12:21:40|745673.2|744673.2|745674.8|744674.8|746190.5|744689.4|745673.2|744167|32
1629462110000|2021-08-20 12:21:50|745680.9|744680.9|745448.7|744448.7|746179.7|744680.9|745446.8|743942.9|39
1629462120000|2021-08-20 12:22:00|745449|744449|745545.7|744545.7|745947.5|744545.7|745411.2|743903|34
1629462130000|2021-08-20 12:22:10|745544|744544|745939.9|743939.9|746067.7|744577.2|745430.1|743926.2|38
1629462140000|2021-08-20 12:22:20|745935|743935|745999.6|743999.6|746008.5|744513.7|745480.1|743933.8|35
1629462150000|2021-08-20 12:22:30|745981.1|743981.1|745966.2|743966.2|745999.6|744466.8|745449.5|743952.1|38
1629462160000|2021-08-20 12:22:40|745973.7|743973.7|745993.9|743993.9|746004.4|744500.4|745466.7|743944.6|33
1629462170000|2021-08-20 12:22:50|745990.8|743990.8|745983.1|743983.1|746007.8|744464.4|745464.4|743955.2|39
1629462180000|2021-08-20 12:23:00|745975.9|743975.9|745410.6|744410.6|745979.1|744410.6|745410.6|743954.7|37
1629462190000|2021-08-20 12:23:10|745409.4|744409.4|745445.2|744445.2|746001.6|744482.3|745409.4|743934.1|34
1629462200000|2021-08-20 12:23:20|745439.5|744439.5|746004.9|744004.9|746004.9|744444.4|745426|743933.9|37
1629462210000|2021-08-20 12:23:30|745990|743990|745964.7|743964.7|746007.8|744516.2|745475.3|743962.3|33
1629462220000|2021-08-20 12:23:40|745972.3|743972.3|745962.9|743962.9|745972.3|744437.3|745412.4|743936.6|33
1629462230000|2021-08-20 12:23:50|745950.5|743950.5|745509.1|744509.1|745998.6|744510.2|745459.2|743944.8|28
1629462240000|2021-08-20 12:24:00|746006.5|744006.5|745532.1|744532.1|746006.5|744554.8|745518.7|744006.5|30
1629462250000|2021-08-20 12:24:10|745531.2|744531.2|745509.6|744509.6|746014.8|744534.3|745484.3|743962.1|33
1629462260000|2021-08-20 12:24:20|745517.3|744517.3|745654.5|744654.5|746157.5|744654.5|745509.6|744080.7|35
1629462270000|2021-08-20 12:24:30|745661.5|744661.5|745664.3|744664.3|746168.5|744681.6|745652.5|744165.5|28
1629462280000|2021-08-20 12:24:40|745661.9|744661.9|746174.5|744174.5|746175|744671.6|745647.5|744173.5|29
1629462290000|2021-08-20 12:24:50|745674.5|744674.5|745675|744675|745678.1|744678.1|745666.7|744666.7|23
1629462300000|2021-08-20 12:25:00|745680.6|744680.6|745677.8|744677.8|746181.2|744696.4|745676.4|744170.4|29
1629462310000|2021-08-20 12:25:10|745677.6|744677.6|745666.6|744666.6|745677.6|744677.6|745663.6|744663.6|26
1629462320000|2021-08-20 12:25:20|745666|744666|745658.5|744658.5|745670.5|744670.5|745633.7|744633.7|33
1629462330000|2021-08-20 12:25:30|746175|744175|745663|744663|746175|744679.2|745658.7|744168.6|26
1629462340000|2021-08-20 12:25:40|745666.3|744666.3|745683.9|744683.9|746227.1|744734.6|745661.4|744178|31
1629462350000|2021-08-20 12:25:50|745681|744681|745737.9|744737.9|745745.1|744745.1|745681|744681|17
1629462360000|2021-08-20 12:26:00|745735.9|744735.9|745753.2|744753.2|745766.3|744766.3|745727.7|744727.7|25
1629462370000|2021-08-20 12:26:10|746255.9|744255.9|745761.4|744761.4|746255.9|744765.1|745757.6|744251|28
1629462380000|2021-08-20 12:26:20|745761.1|744761.1|745758.8|744758.8|745766.8|744766.8|745758.8|744758.8|24
1629462390000|2021-08-20 12:26:30|745756.2|744756.2|745814.8|744814.8|745842.3|744842.3|745754|744754|29
1629462400000|2021-08-20 12:26:40|745812.6|744812.6|745666|744666|746249.8|744817.6|745663.8|744249.8|37
1629462410000|2021-08-20 12:26:50|745665.4|744665.4|746195.7|744195.7|746200.4|744698.2|745642.3|744177.1|37
1629462420000|2021-08-20 12:27:00|746192.6|744192.6|746182.8|744182.8|746194.1|744696.5|745678.6|744182.8|38
1629462430000|2021-08-20 12:27:10|746187.1|744187.1|746169.6|744169.6|746197.4|744689.9|745662.1|744162.2|34
1629462440000|2021-08-20 12:27:20|746195.6|744195.6|745686|744686|746205.4|744687|745662.6|744175.7|32
1629462450000|2021-08-20 12:27:30|745685|744685|745692.5|744692.5|746197.3|744704.5|745683.5|744197.3|29
1629462460000|2021-08-20 12:27:40|745694.9|744694.9|745704|744704|745705.5|744705.5|745687.7|744687.7|26
1629462470000|2021-08-20 12:27:50|745701.9|744701.9|745704.2|744704.2|745707.7|744707.7|745692.9|744692.9|26
1629462480000|2021-08-20 12:28:00|745701.6|744701.6|745685.5|744685.5|746197.3|744701.6|745667|744197.3|28
1629462490000|2021-08-20 12:28:10|745667|744667|745674|744674|745687|744687|745665.7|744665.7|23
1629462500000|2021-08-20 12:28:20|745681.3|744681.3|745666.8|744666.8|746171.8|744686.7|745666.2|744168|28
1629462510000|2021-08-20 12:28:30|745671.1|744671.1|746186.5|744186.5|746213.2|744734.2|745671.1|744185.9|33
1629462520000|2021-08-20 12:28:40|746182.1|744182.1|745683.1|744683.1|746182.1|744695|745681.1|744181.5|26
1629462530000|2021-08-20 12:28:50|745683.3|744683.3|745689|744689|746189.1|744704.5|745683.3|744188.6|30
1629462540000|2021-08-20 12:29:00|745688.4|744688.4|745729.3|744729.3|746179|744732.9|745679|744177.7|30
1629462550000|2021-08-20 12:29:10|745729.4|744729.4|745728|744728|745729.4|744729.4|745727.8|744727.8|16
1629462560000|2021-08-20 12:29:20|745727.9|744727.9|745696.3|744696.3|745733.1|744733.1|745696.3|744696.3|23
1629462570000|2021-08-20 12:29:30|745689.7|744689.7|745701.4|744701.4|745712.7|744712.7|745681.2|744681.2|30
1629462580000|2021-08-20 12:29:40|745703.7|744703.7|745686|744686|745716.3|744716.3|745683.5|744683.5|29
1629462590000|2021-08-20 12:29:50|745684.9|744684.9|746084.6|744084.6|746220.1|744721.5|745684.9|744076.7|32
1629462600000|2021-08-20 12:30:00|746087.4|744087.4|745487.7|744487.7|746105.9|744498.1|745487.4|744026.5|36
1629462610000|2021-08-20 12:30:10|746018.2|744018.2|746119.1|744119.1|746119.2|744619.1|745519.9|744000|35
1629462620000|2021-08-20 12:30:20|746130.2|744130.2|745612.1|744612.1|746130.2|744620.4|745590.4|744095.5|38
1629462630000|2021-08-20 12:30:30|745612.8|744612.8|746197.3|744197.3|746217|744712.7|745612.3|744110.9|37
1629462640000|2021-08-20 12:30:40|746192|744192|746196.4|744196.4|746224.2|744674.5|745673.1|744159.3|28
1629462650000|2021-08-20 12:30:50|746196.2|744196.2|746237.4|744237.4|746237.4|744706.8|745703.2|744196.2|32
1629462660000|2021-08-20 12:31:00|746231.3|744231.3|746230|744230|746240.7|744724|745720.2|744222|27
1629462670000|2021-08-20 12:31:10|746229.8|744229.8|746291.9|744291.9|746298|744774.6|745759.5|744225.9|23
1629462680000|2021-08-20 12:31:20|746295.6|744295.6|746292.1|744292.1|746300.3|744300.3|746284.2|744284.2|23
1629462690000|2021-08-20 12:31:30|746290.2|744290.2|746286.3|744286.3|746294.2|744294.2|746277.5|744277.5|23
1629462700000|2021-08-20 12:31:40|746284.9|744284.9|746284.9|744284.9|746289.6|744289.6|746282.6|744282.6|17
1629462710000|2021-08-20 12:31:50|746280|744280|746287.1|744287.1|746295.1|744295.1|746272.2|744272.2|19
1629462720000|2021-08-20 12:32:00|746289.3|744289.3|746283.6|744283.6|746297.1|744787.3|745787.3|744273.2|33
1629462730000|2021-08-20 12:32:10|746282.9|744282.9|746287.8|744287.8|746289.1|744780.6|745768.6|744271.7|30
1629462740000|2021-08-20 12:32:20|746285|744285|746275.6|744275.6|746324.8|744830.1|745760|744271.7|30
1629462750000|2021-08-20 12:32:30|746275.2|744275.2|746295.6|744295.6|746301.8|744785.6|745785.6|744264.3|35
1629462760000|2021-08-20 12:32:40|746295.1|744295.1|746248|744248|746308.2|744816.1|745751.1|744240.2|32
1629462770000|2021-08-20 12:32:50|746261.3|744261.3|746270.6|744270.6|746292.4|744783.7|745752.3|744256.5|32
1629462780000|2021-08-20 12:33:00|745732.6|744732.6|746251.3|744251.3|746265.4|744732.6|745729.2|744243.9|31
1629462790000|2021-08-20 12:33:10|746254.6|744254.6|746257.3|744257.3|746257.4|744257.4|746246.8|744246.8|28
1629462800000|2021-08-20 12:33:20|746252.2|744252.2|746225.5|744225.5|746273.9|744751.1|745721.1|744225.5|30
1629462810000|2021-08-20 12:33:30|746205|744205|746156.3|744156.3|746246.6|744720.7|745702.8|744146.8|32
1629462820000|2021-08-20 12:33:40|746159.8|744159.8|746173.7|744173.7|746189.3|744672.7|745665.1|744159.8|26
1629462830000|2021-08-20 12:33:50|746174.1|744174.1|746187.7|744187.7|746188.2|744188.2|746156.4|744156.4|21
1629462840000|2021-08-20 12:34:00|746175.3|744175.3|746063.3|744063.3|746182.2|744581.7|745458.8|744055.9|37
1629462850000|2021-08-20 12:34:10|746055.7|744055.7|746044.3|744044.3|746072.8|744547.3|745546.6|744035.8|38
1629462860000|2021-08-20 12:34:20|746040.6|744040.6|746022.2|744022.2|746059.5|744548.3|745542.6|744013.2|38
1629462870000|2021-08-20 12:34:30|746031.9|744031.9|746033.1|744033.1|746041.5|744514.4|745513.9|744019.9|33
1629462880000|2021-08-20 12:34:40|746033.6|744033.6|745979.8|743979.8|746077.2|744565.3|745479.2|743979.8|30
1629462890000|2021-08-20 12:34:50|745974.8|743974.8|745902.1|743902.1|746002.8|744379.9|745379.9|743883.9|31
1629462900000|2021-08-20 12:35:00|745894.8|743894.8|745380.8|744380.8|745934.5|744381.8|745361.6|743867.9|38
1629462910000|2021-08-20 12:35:10|745406.7|744406.7|745370.4|744370.4|745970|744455.8|745366.2|743937.8|38
1629462920000|2021-08-20 12:35:20|745255.4|744255.4|745824.5|743824.5|745826.7|744330.8|745255.4|743789.8|38
1629462930000|2021-08-20 12:35:30|745823.4|743823.4|745813.2|743813.2|745847.9|744316.5|745309.8|743813.2|32
1629462940000|2021-08-20 12:35:40|745307.1|744307.1|745367.2|744367.2|745857.3|744367.8|745307.1|743834.7|34
1629462950000|2021-08-20 12:35:50|745353.4|744353.4|745311.2|744311.2|745833.7|744376.5|745284.1|743833.7|37
1629462960000|2021-08-20 12:36:00|745310.9|744310.9|745334.1|744334.1|745339.1|744339.1|745291.4|744291.4|31
1629462970000|2021-08-20 12:36:10|745334.4|744334.4|745283.4|744283.4|745335.2|744335.2|745283.4|744283.4|26
1629462980000|2021-08-20 12:36:20|745278.5|744278.5|745291.3|744291.3|745302.6|744302.6|745274.4|744274.4|39
1629462990000|2021-08-20 12:36:30|745289.8|744289.8|745308.3|744308.3|745311|744311|745286.3|744286.3|30
1629463000000|2021-08-20 12:36:40|745305.9|744305.9|745303.6|744303.6|745334.7|744334.7|745302.9|744302.9|29
1629463010000|2021-08-20 12:36:50|745304|744304|745328.3|744328.3|745829.9|744328.7|745284.1|743822.7|31
1629463020000|2021-08-20 12:37:00|745330.8|744330.8|745321.7|744321.7|745330.8|744330.8|745319.3|744319.3|23
1629463030000|2021-08-20 12:37:10|745823|743823|745284.2|744284.2|745824.8|744290.7|745280.2|743812.3|23
1629463040000|2021-08-20 12:37:20|745284.3|744284.3|745811.3|743811.3|745811.3|744312.8|745284.3|743794.6|29
1629463050000|2021-08-20 12:37:30|745809.9|743809.9|745297|744297|745809.9|744314.8|745272.2|743791.8|35
1629463060000|2021-08-20 12:37:40|745297.5|744297.5|745324.2|744324.2|745820.7|744324.2|745292.7|743807.3|29
1629463070000|2021-08-20 12:37:50|745318.2|744318.2|745346.2|744346.2|745848.6|744356.3|745318.2|743838.8|39
1629463080000|2021-08-20 12:38:00|745346|744346|745828.6|743828.6|745828.6|744358.6|745346|743815.9|30
1629463090000|2021-08-20 12:38:10|745831.5|743831.5|745288.3|744288.3|745831.5|744299.6|745274.2|743773.7|32
1629463100000|2021-08-20 12:38:20|745288.4|744288.4|745306.7|744306.7|745321|744321|745285.2|744285.2|34
1629463110000|2021-08-20 12:38:30|745309.4|744309.4|745338|744338|745348|744348|745304.7|744304.7|35
1629463120000|2021-08-20 12:38:40|745337.1|744337.1|745332|744332|745343.8|744343.8|745329.1|744329.1|37
1629463130000|2021-08-20 12:38:50|745332.5|744332.5|745334|744334|745344.6|744344.6|745324.1|744324.1|34
1629463140000|2021-08-20 12:39:00|745334.4|744334.4|745868.2|743868.2|745874.5|744354.8|745321.7|743836.3|35
1629463150000|2021-08-20 12:39:10|745884.2|743884.2|745877.1|743877.1|745884.2|744359.6|745351.1|743845.5|34
1629463160000|2021-08-20 12:39:20|745866.4|743866.4|745905.4|743905.4|745913.9|744389|745367.7|743860.4|34
1629463170000|2021-08-20 12:39:30|745901.9|743901.9|745905.2|743905.2|745954.9|744424.9|745424.6|743894.7|34
1629463180000|2021-08-20 12:39:40|745901.1|743901.1|745906.7|743906.7|745916.2|744370.7|745368.8|743874.6|32
1629463190000|2021-08-20 12:39:50|745888.8|743888.8|745875.8|743875.8|745901.1|744360|745360|743860|37
1629463200000|2021-08-20 12:40:00|745875.5|743875.5|745878.6|743878.6|745893.5|744399.2|745373.9|743861.6|34
1629463210000|2021-08-20 12:40:10|745879.1|743879.1|745857.2|743857.2|745880.6|744375.7|745342.7|743852.7|35
1629463220000|2021-08-20 12:40:20|745859.3|743859.3|745407.6|744407.6|745895.9|744419.5|745388.3|743858.6|34
1629463230000|2021-08-20 12:40:30|745397.7|744397.7|745402.5|744402.5|745906|744410.9|745383|743888|29
1629463240000|2021-08-20 12:40:40|745396.1|744396.1|745400.7|744400.7|745909.5|744404.3|745377.6|743892.3|24
1629463250000|2021-08-20 12:40:50|745408.5|744408.5|745397.1|744397.1|745888.8|744422.4|745395.2|743888.8|15
1629463260000|2021-08-20 12:41:00|745405.1|744405.1|745457|744457|745457|744457|745405.1|744405.1|27
1629463270000|2021-08-20 12:41:10|745465.1|744465.1|745563.7|744563.7|745567.5|744567.5|745453.8|744453.8|30
1629463280000|2021-08-20 12:41:20|745566.9|744566.9|745566.7|744566.7|745569.7|744569.7|745562.9|744562.9|26
1629463290000|2021-08-20 12:41:30|745566|744566|745599.7|744599.7|745620.3|744620.3|745562.2|744562.2|20
1629463300000|2021-08-20 12:41:40|745603.9|744603.9|745624.8|744624.8|746138.1|744661.8|745603.9|744124.4|35
1629463310000|2021-08-20 12:41:50|745647.1|744647.1|745582.7|744582.7|746128.7|744654.3|745582.7|744088.5|26
1629463320000|2021-08-20 12:42:00|745599.5|744599.5|745576.6|744576.6|746088.6|744606.5|745566.5|744071.9|27
1629463330000|2021-08-20 12:42:10|746086.6|744086.6|746080.5|744080.5|746089.1|744584|745563.1|744071.3|32
1629463340000|2021-08-20 12:42:20|746078.1|744078.1|745589.4|744589.4|746090.7|744592.9|745569.8|744078.1|26
1629463350000|2021-08-20 12:42:30|745570.9|744570.9|746089.1|744089.1|746089.1|744590.6|745556.1|744053.6|31
1629463360000|2021-08-20 12:42:40|746093|744093|746032.9|744032.9|746098|744598|745534.2|744032.9|26
1629463370000|2021-08-20 12:42:50|745504.4|744504.4|745570.9|744570.9|746037.2|744570.9|745504.4|744007.4|27
1629463380000|2021-08-20 12:43:00|745569|744569|745517.6|744517.6|746057|744569|745506.1|744005|34
1629463390000|2021-08-20 12:43:10|745516.5|744516.5|745445.6|744445.6|745998|744521.5|745445.6|743949|30
1629463400000|2021-08-20 12:43:20|745440.2|744440.2|745470.5|744470.5|745957.6|744470.5|745429.9|743948.2|31
1629463410000|2021-08-20 12:43:30|745962.9|743962.9|745954.8|743954.8|745970.7|744478.8|745459|743954.7|27
1629463420000|2021-08-20 12:43:40|745947.2|743947.2|745951.2|743951.2|745951.2|744455.8|745427|743935.5|26
1629463430000|2021-08-20 12:43:50|745949.8|743949.8|745938.4|743938.4|745976.3|744466.7|745437.7|743933.7|25
1629463440000|2021-08-20 12:44:00|745938.9|743938.9|745469.3|744469.3|745974|744471.5|745437.8|743938.4|36
1629463450000|2021-08-20 12:44:10|745460.6|744460.6|745923.4|743923.4|745968.5|744476.2|745460.6|743909.9|28
1629463460000|2021-08-20 12:44:20|745921.9|743921.9|745418.7|744418.7|745929.8|744425.4|745415.6|743872.1|25
1629463470000|2021-08-20 12:44:30|745415.2|744415.2|745430.1|744430.1|745433.6|744433.6|745409.7|744409.7|28
1629463480000|2021-08-20 12:44:40|745425.3|744425.3|745852|743852|745852|744430.6|745331.4|743852|28
1629463490000|2021-08-20 12:44:50|745849.7|743849.7|745874.5|743874.5|745874.5|744363.4|745333.6|743834|21
1629463500000|2021-08-20 12:45:00|745875.8|743875.8|745365.8|744365.8|745875.8|744379.2|745365.8|743875.8|18
1629463510000|2021-08-20 12:45:10|745366.5|744366.5|745340.5|744340.5|745844.4|744387.5|745340.5|743844.4|30
1629463520000|2021-08-20 12:45:20|745333|744333|745351.6|744351.6|745357.1|744357.1|745323.6|744323.6|33
1629463530000|2021-08-20 12:45:30|745355.8|744355.8|745341.1|744341.1|745857.7|744359.4|745339.6|743852.4|39
1629463540000|2021-08-20 12:45:40|745341.3|744341.3|745355|744355|745379.1|744379.1|745336.9|744336.9|36
1629463550000|2021-08-20 12:45:50|745352.7|744352.7|745345.6|744345.6|745851.5|744361.6|745332.1|743846.1|24
1629463560000|2021-08-20 12:46:00|745339.8|744339.8|745882.7|743882.7|745887.7|744376.6|745339.8|743879.2|27
1629463570000|2021-08-20 12:46:10|745382.9|744382.9|745879.3|743879.3|745884.4|744382.9|745381.2|743869.9|23
1629463580000|2021-08-20 12:46:20|745878.8|743878.8|745864.5|743864.5|745879.2|744368.9|745360.6|743863|23
1629463590000|2021-08-20 12:46:30|745869.5|743869.5|745359.2|744359.2|745871.3|744375.6|745343|743860.6|29
1629463600000|2021-08-20 12:46:40|745359.9|744359.9|745870.7|743870.7|745879.2|744384.7|745340.4|743844.9|35
1629463610000|2021-08-20 12:46:50|745871.8|743871.8|745363.8|744363.8|745876.9|744365.1|745359.6|743864.4|29
1629463620000|2021-08-20 12:47:00|745365.2|744365.2|745369.3|744369.3|745372.9|744372.9|745355.2|744355.2|29
1629463630000|2021-08-20 12:47:10|745376.6|744376.6|745386.6|744386.6|745909.1|744407.9|745373.9|743889.6|34
1629463640000|2021-08-20 12:47:20|745387.1|744387.1|745312.7|744312.7|745388|744388|745294.2|744294.2|22
1629463650000|2021-08-20 12:47:30|745313.2|744313.2|745227.8|744227.8|745313.2|744313.2|745204.9|744204.9|24
1629463660000|2021-08-20 12:47:40|745231.9|744231.9|745177.3|744177.3|745232.1|744232.1|745168.4|744168.4|35
1629463670000|2021-08-20 12:47:50|745177.9|744177.9|745187.4|744187.4|745207.8|744207.8|745176|744176|37
1629463680000|2021-08-20 12:48:00|745187.2|744187.2|745179.9|744179.9|745687.4|744206.1|745170.7|743685.5|38
1629463690000|2021-08-20 12:48:10|745177.7|744177.7|745164.4|744164.4|745177.7|744177.7|745161.2|744161.2|27
1629463700000|2021-08-20 12:48:20|745170.2|744170.2|745162.8|744162.8|745170.2|744170.2|745157.9|744157.9|19
1629463710000|2021-08-20 12:48:30|745163.3|744163.3|745170.8|744170.8|745176.8|744176.8|745161|744161|34
1629463720000|2021-08-20 12:48:40|745169.1|744169.1|745168.2|744168.2|745176.4|744176.4|745158.9|744158.9|34
1629463730000|2021-08-20 12:48:50|745163.7|744163.7|745481.9|743481.9|745523.3|744165.7|744964.7|743481.9|34
1629463740000|2021-08-20 12:49:00|745484.9|743484.9|744974.6|743974.6|745490.3|743989|744967.7|743484.9|36
1629463750000|2021-08-20 12:49:10|744974.1|743974.1|744985.2|743985.2|745492|743992.9|744969|743472.5|34
1629463760000|2021-08-20 12:49:20|744965.4|743965.4|744981.8|743981.8|745463.3|743981.8|744950.9|743448|36
1629463770000|2021-08-20 12:49:30|744856.4|743856.4|744927.2|743927.2|745433.6|743931.2|744840.6|743348.5|40
1629463780000|2021-08-20 12:49:40|745423.3|743423.3|744863|743863|745426.7|743863|744840.7|743417.6|31
1629463790000|2021-08-20 12:49:50|744858.9|743858.9|744833.9|743833.9|745377.7|743877.9|744833.9|743342|40
1629463800000|2021-08-20 12:50:00|744834.1|743834.1|745343.3|743343.3|745351.3|743843.9|744834.1|743339.2|33
1629463810000|2021-08-20 12:50:10|745347.7|743347.7|744831.5|743831.5|745349.1|743831.5|744827|743329.5|30
1629463820000|2021-08-20 12:50:20|744827.9|743827.9|745335.3|743335.3|745335.3|743844.2|744776.6|743284.1|37
1629463830000|2021-08-20 12:50:30|744840.6|743840.6|744830.5|743830.5|745336.7|743840.6|744817.9|743297.6|38
1629463840000|2021-08-20 12:50:40|744839.9|743839.9|745329.9|743329.9|745331|743839.9|744828|743320.5|35
1629463850000|2021-08-20 12:50:50|745329.6|743329.6|745323.4|743323.4|745335.5|743838.4|744838.4|743309.5|31
1629463860000|2021-08-20 12:51:00|745330.5|743330.5|745360.4|743360.4|745364.8|743843|744828.8|743330.5|32
1629463870000|2021-08-20 12:51:10|745357|743357|744885.1|743885.1|745398.5|743886.3|744860.7|743355.1|26
1629463880000|2021-08-20 12:51:20|744888|743888|745396.6|743396.6|745397.1|743899.1|744888|743383.6|23
1629463890000|2021-08-20 12:51:30|745395.7|743395.7|745405.2|743405.2|745407.6|743407.6|745382.3|743382.3|25
1629463900000|2021-08-20 12:51:40|745404.5|743404.5|745405.9|743405.9|745407.5|743407.5|745398|743398|17
1629463910000|2021-08-20 12:51:50|745407.9|743407.9|745064.1|744064.1|745414.8|744064.1|744902.7|743385.4|30
1629463920000|2021-08-20 12:52:00|745049|744049|745057.9|744057.9|745552.5|744075.8|745044.2|743548.5|37
1629463930000|2021-08-20 12:52:10|745542.5|743542.5|745047.8|744047.8|745542.5|744047.8|745028|743527.2|34
1629463940000|2021-08-20 12:52:20|745049.1|744049.1|745039.3|744039.3|745050.8|744050.8|745039.3|744039.3|12
1629463950000|2021-08-20 12:52:30|745538|743538|745042.2|744042.2|745541|744048.2|745042.2|743538|19
1629463960000|2021-08-20 12:52:40|745043|744043|745050.5|744050.5|745548.4|744052.9|745043|743548.4|25
1629463970000|2021-08-20 12:52:50|745054|744054|745007.2|744007.2|745055.6|744055.6|744995.6|743995.6|33
1629463980000|2021-08-20 12:53:00|745507.6|743507.6|745100.1|744100.1|745556.2|744108.6|744992|743501.9|37
1629463990000|2021-08-20 12:53:10|745100.3|744100.3|745104.1|744104.1|745118.1|744118.1|745098.2|744098.2|39
1629464000000|2021-08-20 12:53:20|745108.3|744108.3|745109.2|744109.2|745611.4|744114.6|745091.5|743599|36
1629464010000|2021-08-20 12:53:30|745104.7|744104.7|745106.6|744106.6|745581.1|744115.5|745046.6|743565.4|39
1629464020000|2021-08-20 12:53:40|745102.2|744102.2|745097|744097|745107.9|744107.9|745082.4|744082.4|36
1629464030000|2021-08-20 12:53:50|745085.3|744085.3|745114.5|744114.5|745116.5|744116.5|745077.1|744077.1|35
1629464040000|2021-08-20 12:54:00|745110.5|744110.5|745126.2|744126.2|745129|744129|745105.9|744105.9|34
1629464050000|2021-08-20 12:54:10|745133.3|744133.3|745146.2|744146.2|745659.8|744160.4|745132.5|743651.6|33
1629464060000|2021-08-20 12:54:20|745148.7|744148.7|745238.8|744238.8|745732.6|744247.5|745142.1|743708|35
1629464070000|2021-08-20 12:54:30|745233.6|744233.6|745250.6|744250.6|745252.8|744252.8|745233.6|744233.6|21
1629464080000|2021-08-20 12:54:40|745745.8|743745.8|745304.5|744304.5|745746.6|744304.5|745248.7|743745.6|28
1629464090000|2021-08-20 12:54:50|745304.2|744304.2|745322.6|744322.6|745823.6|744331.4|745296.1|743799.8|24
1629464100000|2021-08-20 12:55:00|745324|744324|745822.4|743822.4|745832.9|744324|745267.5|743764.5|32
1629464110000|2021-08-20 12:55:10|745822.6|743822.6|745282.6|744282.6|745822.6|744296.8|745266.6|743759.9|35
1629464120000|2021-08-20 12:55:20|745283.2|744283.2|745280.9|744280.9|745792.6|744291.6|745280.9|743779.8|30
1629464130000|2021-08-20 12:55:30|745292|744292|745682.8|743682.8|745695.8|744292|745138.7|743635.7|34
1629464140000|2021-08-20 12:55:40|745675|743675|745175.9|744175.9|745675|744179.2|745162.5|743669.5|32
1629464150000|2021-08-20 12:55:50|745177|744177|745169.5|744169.5|745180.1|744180.1|745157.2|744157.2|31
1629464160000|2021-08-20 12:56:00|745168.5|744168.5|745163|744163|745174.9|744174.9|745157|744157|33
1629464170000|2021-08-20 12:56:10|745163.3|744163.3|745190.4|744190.4|745693.9|744193|745162.4|743659.6|24
1629464180000|2021-08-20 12:56:20|745190.9|744190.9|745701.2|743701.2|745708.6|744198.8|745190.9|743693.8|25
1629464190000|2021-08-20 12:56:30|745702.6|743702.6|745695.2|743695.2|745702.6|743702.6|745693.1|743693.1|21
1629464200000|2021-08-20 12:56:40|745695.6|743695.6|745326|744326|745701.1|744326|745216.3|743695.6|30
1629464210000|2021-08-20 12:56:50|745832.4|743832.4|745325|744325|745832.5|744338.5|745324.8|743832.4|18
1629464220000|2021-08-20 12:57:00|745325.7|744325.7|745825.4|743825.4|745825.4|744337.8|745323.5|743813.3|27
1629464230000|2021-08-20 12:57:10|745825.9|743825.9|745764.7|743764.7|745825.9|744311|745260.2|743761.5|34
1629464240000|2021-08-20 12:57:20|745763.2|743763.2|745281.2|744281.2|745777.8|744287.2|745265.4|743762.1|25
1629464250000|2021-08-20 12:57:30|745280.2|744280.2|745913.9|743913.9|745914.2|744387.1|745280.2|743793.7|27
1629464260000|2021-08-20 12:57:40|745909.3|743909.3|745450.4|744450.4|745981.9|744481.3|745419.8|743909.3|36
1629464270000|2021-08-20 12:57:50|745448.2|744448.2|745946.1|743946.1|745985.4|744495.8|745448.2|743943.7|35
1629464280000|2021-08-20 12:58:00|745945.9|743945.9|745493.7|744493.7|745954.8|744494.1|745449.7|743945.9|33
1629464290000|2021-08-20 12:58:10|745502.1|744502.1|745537.7|744537.7|746045.7|744548.1|745496.9|744005.2|38
1629464300000|2021-08-20 12:58:20|745548.1|744548.1|745497.5|744497.5|746075.2|744580.3|745497.5|743975.7|33
1629464310000|2021-08-20 12:58:30|745996.8|743996.8|745365.2|744365.2|745996.8|744530.1|745353.6|743915.2|40
1629464320000|2021-08-20 12:58:40|745361.1|744361.1|745347.9|744347.9|745864.6|744369.9|745346|743847.9|30
1629464330000|2021-08-20 12:58:50|745350.6|744350.6|745313.8|744313.8|745806.4|744350.8|745289.1|743783.6|35
1629464340000|2021-08-20 12:59:00|745314.4|744314.4|745295.4|744295.4|745315.5|744315.5|745295.4|744295.4|20
1629464350000|2021-08-20 12:59:10|745294.7|744294.7|745245.4|744245.4|745303.5|744303.5|745217.2|744217.2|35
1629464360000|2021-08-20 12:59:20|745246.3|744246.3|745226.4|744226.4|745751.3|744249.1|745219.2|743716.5|39
1629464370000|2021-08-20 12:59:30|745218.5|744218.5|745188|744188|745721.9|744238|745188|743719.5|38
1629464380000|2021-08-20 12:59:40|745177.5|744177.5|745674.3|743674.3|745705|744214.2|745170.7|743670.7|37
1629464390000|2021-08-20 12:59:50|745665.2|743665.2|745641.8|743641.8|745682.4|744174.5|745152.8|743637.4|38
1629464400000|2021-08-20 13:00:00|745664.3|743664.3|745629.8|743629.8|745706.2|744206.4|745134.8|743622.5|40
1629464410000|2021-08-20 13:00:10|745630.2|743630.2|745734.2|743734.2|745744|744244.6|745151.5|743630.2|36
1629464420000|2021-08-20 13:00:20|745732|743732|745164.7|744164.7|745741.7|744242.3|745164.7|743672.5|34
1629464430000|2021-08-20 13:00:30|745187.1|744187.1|745678.5|743678.5|745697.6|744196|745149.7|743632.3|39
1629464440000|2021-08-20 13:00:40|745678.2|743678.2|745685.1|743685.1|745705.6|743705.6|745678.2|743678.2|33
1629464450000|2021-08-20 13:00:50|745689.5|743689.5|745677.9|743677.9|745689.5|743689.5|745677.9|743677.9|26
1629464460000|2021-08-20 13:01:00|745676.1|743676.1|745668.9|743668.9|745687.2|744168.7|745126.7|743621.5|35
1629464470000|2021-08-20 13:01:10|745671.5|743671.5|745228.9|744228.9|745685.9|744228.9|745215.3|743671.5|34
1629464480000|2021-08-20 13:01:20|745725.1|743725.1|745794.6|743794.6|745822.3|744308.7|745271.9|743725.1|34
1629464490000|2021-08-20 13:01:30|745795.8|743795.8|745796.1|743796.1|745804.6|744280.6|745280.6|743782|26
1629464500000|2021-08-20 13:01:40|745796.5|743796.5|745791.9|743791.9|745802.4|743802.4|745781.4|743781.4|30
1629464510000|2021-08-20 13:01:50|745791.6|743791.6|745780.5|743780.5|745791.6|744271.9|745271.9|743760|34
1629464520000|2021-08-20 13:02:00|745780.3|743780.3|745320.3|744320.3|745804.9|744320.3|745289.5|743771.2|32
1629464530000|2021-08-20 13:02:10|745816.1|743816.1|745889.5|743889.5|745909.9|744398.5|745317|743810.3|37
1629464540000|2021-08-20 13:02:20|745892.6|743892.6|745400.5|744400.5|745906.8|744406.6|745383.3|743885.5|37
1629464550000|2021-08-20 13:02:30|745400.1|744400.1|745867.2|743867.2|745882.2|744405.2|745375.4|743867.2|26
1629464560000|2021-08-20 13:02:40|745871.5|743871.5|745326.8|744326.8|745871.5|744340.4|745319.8|743871.5|22
1629464570000|2021-08-20 13:02:50|745327.4|744327.4|745522.8|744522.8|745878|744547.6|745324.6|743867.5|27
1629464580000|2021-08-20 13:03:00|745525.8|744525.8|745988.1|743988.1|746009.1|744531.9|745489.1|743985.7|33
1629464590000|2021-08-20 13:03:10|745977|743977|745477.3|744477.3|745985.1|744479.1|745463.1|743969|31
1629464600000|2021-08-20 13:03:20|745476.7|744476.7|745482.2|744482.2|746007.6|744496|745472.4|743987.3|37
1629464610000|2021-08-20 13:03:30|745480.5|744480.5|745930.4|743930.4|746028.9|744519.5|745413.9|743917.3|30
1629464620000|2021-08-20 13:03:40|745928.1|743928.1|745980.3|743980.3|745980.3|744490|745427.5|743906.3|33
1629464630000|2021-08-20 13:03:50|745477.4|744477.4|745559.5|744559.5|746052.5|744582.5|745477.4|743984.4|37
1629464640000|2021-08-20 13:04:00|745560.1|744560.1|745555.4|744555.4|746081.4|744581.6|745539.5|744043.9|37
1629464650000|2021-08-20 13:04:10|745536|744536|745512.7|744512.7|745536|744536|745507.7|744507.7|26
1629464660000|2021-08-20 13:04:20|745512.4|744512.4|745476.3|744476.3|745513.5|744513.5|745470.1|744470.1|23
1629464670000|2021-08-20 13:04:30|745976.7|743976.7|745476.3|744476.3|745976.7|744479.9|745473|743975.4|25
1629464680000|2021-08-20 13:04:40|745416.8|744416.8|745298.2|744298.2|745858.1|744416.8|745288.4|743828.6|40
1629464690000|2021-08-20 13:04:50|745289|744289|745907.5|743907.5|745920|744424.3|745289|743822.9|36
1629464700000|2021-08-20 13:05:00|745908.7|743908.7|745902.2|743902.2|745917.6|744419.2|745394.1|743901.7|38
1629464710000|2021-08-20 13:05:10|745408.6|744408.6|745410.1|744410.1|745925.2|744430.5|745404.9|743904.1|32
1629464720000|2021-08-20 13:05:20|745411|744411|745225.6|744225.6|745892.8|744411|745216.9|743787.3|38
1629464730000|2021-08-20 13:05:30|745219.6|744219.6|745180.2|744180.2|745219.7|744219.7|745178.4|744178.4|35
1629464740000|2021-08-20 13:05:40|745167.5|744167.5|745065.1|744065.1|745579.5|744167.6|745025.4|743528.2|38
1629464750000|2021-08-20 13:05:50|745610.2|743610.2|745449.4|743449.4|745635.4|744121.1|745106.1|743449.4|38
1629464760000|2021-08-20 13:06:00|745457.3|743457.3|745009.9|744009.9|745532.2|744036.1|744959.8|743457.3|39
1629464770000|2021-08-20 13:06:10|745014.8|744014.8|744960.8|743960.8|745525.1|744014.8|744959|743461.5|29
1629464780000|2021-08-20 13:06:20|744961.9|743961.9|744972.6|743972.6|745476.7|743978.4|744960.7|743459.9|35
1629464790000|2021-08-20 13:06:30|745499.6|743499.6|745003.3|744003.3|745531.2|744023.6|744990.2|743499.6|34
1629464800000|2021-08-20 13:06:40|745499.9|743499.9|744874.5|743874.5|745504.5|743995.7|744865.3|743368.9|39
1629464810000|2021-08-20 13:06:50|744875.3|743875.3|744817.7|743817.7|745364.7|743878.2|744797.3|743279.2|36
1629464820000|2021-08-20 13:07:00|744819|743819|744858.3|743858.3|745328.4|743866.3|744805.4|743306.9|32
1629464830000|2021-08-20 13:07:10|744855.4|743855.4|745023.5|744023.5|745434.3|744030.3|744855.1|743378.7|32
1629464840000|2021-08-20 13:07:20|745017|744017|744892.5|743892.5|745434|744032.7|744874.6|743378.2|38
1629464850000|2021-08-20 13:07:30|744893.2|743893.2|745361.8|743361.8|745402.6|743898|744860.8|743360.9|32
1629464860000|2021-08-20 13:07:40|745360.7|743360.7|745379.9|743379.9|745383|743898.6|744855.4|743360.7|33
1629464870000|2021-08-20 13:07:50|745375|743375|744882.5|743882.5|745381.3|743882.5|744864.1|743365.5|29
1629464880000|2021-08-20 13:08:00|744890.5|743890.5|745434.4|743434.4|745438|743929.4|744890.5|743387.7|31
1629464890000|2021-08-20 13:08:10|745434.7|743434.7|744929.5|743929.5|745442.2|743943.9|744929.5|743430.2|27
1629464900000|2021-08-20 13:08:20|744938.8|743938.8|744918.6|743918.6|745442.9|743938.8|744912.7|743423|34
1629464910000|2021-08-20 13:08:30|744907.7|743907.7|744936|743936|745451.1|743955.4|744895.6|743451.1|23
1629464920000|2021-08-20 13:08:40|744953.8|743953.8|744863.3|743863.3|744953.8|743953.8|744863.3|743863.3|32
1629464930000|2021-08-20 13:08:50|744864.8|743864.8|744699.4|743699.4|745223.2|743864.8|744696.1|743202.3|31
1629464940000|2021-08-20 13:09:00|744702.2|743702.2|744713.2|743713.2|745129.8|743713.2|744530.2|743020.1|37
1629464950000|2021-08-20 13:09:10|744723.1|743723.1|744652.4|743652.4|744723.1|743723.1|744635.4|743635.4|32
1629464960000|2021-08-20 13:09:20|744650.9|743650.9|744680.4|743680.4|744680.4|743680.4|744637.4|743637.4|26
1629464970000|2021-08-20 13:09:30|744680.9|743680.9|744613.4|743613.4|745126|743680.9|744610.6|743100|27
1629464980000|2021-08-20 13:09:40|744619.1|743619.1|744986.6|742986.6|744986.6|743619.1|744493.9|742983.1|30
1629464990000|2021-08-20 13:09:50|744970.3|742970.3|744786.3|742786.3|744970.3|743382.3|744288.1|742781.4|40
1629465000000|2021-08-20 13:10:00|744304|743304|744388.2|743388.2|744905.9|743402.3|744300|742795.9|39
1629465010000|2021-08-20 13:10:10|744399.6|743399.6|744514.3|743514.3|744922.3|743529.3|744399.6|742922.3|38
1629465020000|2021-08-20 13:10:20|744520.8|743520.8|744865.6|742865.6|744972.5|743532.1|744408.2|742853.8|36
1629465030000|2021-08-20 13:10:30|744365.3|743365.3|744404.7|743404.7|744913.8|743416.7|744364.1|742864.1|38
1629465040000|2021-08-20 13:10:40|744411.8|743411.8|744888.8|742888.8|744924.5|743436.1|744401.6|742883.4|39
1629465050000|2021-08-20 13:10:50|744406.1|743406.1|744775.8|742775.8|744888.1|743414.4|744266.6|742760.4|40
1629465060000|2021-08-20 13:11:00|744286.5|743286.5|744307.1|743307.1|744804.1|743309.8|744279.4|742793.5|36
1629465070000|2021-08-20 13:11:10|744300|743300|744311.2|743311.2|744844.5|743349|744297.8|742830.5|36
1629465080000|2021-08-20 13:11:20|744326.5|743326.5|744818.4|742818.4|744821.9|743330.1|744301.2|742791.4|38
1629465090000|2021-08-20 13:11:30|744816.9|742816.9|744856.4|742856.4|744885.6|743383.2|744360.6|742811.1|39
1629465100000|2021-08-20 13:11:40|744855.1|742855.1|744912.7|742912.7|744913.2|742913.2|744851.4|742851.4|30
1629465110000|2021-08-20 13:11:50|744916|742916|744462.8|743462.8|744970.7|743463.3|744409.8|742896.7|35
1629465120000|2021-08-20 13:12:00|744462.7|743462.7|744862|742862|744956.2|743462.7|744361.9|742857.1|30
1629465130000|2021-08-20 13:12:10|744358.5|743358.5|744401.2|743401.2|744930.1|743428.3|744349.3|742839.6|34
1629465140000|2021-08-20 13:12:20|744405.7|743405.7|744446.5|743446.5|744939.4|743446.5|744403.8|742909.1|26
1629465150000|2021-08-20 13:12:30|744898.3|742898.3|744989.6|742989.6|744989.6|743491.8|744450.6|742898.3|36
1629465160000|2021-08-20 13:12:40|744985.7|742985.7|744993|742993|745009.8|743488.4|744488.4|742985.7|34
1629465170000|2021-08-20 13:12:50|744993.2|742993.2|744976.6|742976.6|744995.8|743473.4|744473.4|742954.2|31
1629465180000|2021-08-20 13:13:00|744981.1|742981.1|744476|743476|744990.1|743476|744476|742978.6|23
1629465190000|2021-08-20 13:13:10|744475.3|743475.3|744990.6|742990.6|745010.7|743498.9|744464.3|742965.6|35
1629465200000|2021-08-20 13:13:20|744992.4|742992.4|744489.5|743489.5|744992.4|743494.4|744479.3|742982.3|36
1629465210000|2021-08-20 13:13:30|744490|743490|745010.8|743010.8|745013.2|743508.3|744480.9|743006|37
1629465220000|2021-08-20 13:13:40|745011.3|743011.3|745034.6|743034.6|745050.9|743540.6|744540.6|743007.9|36
1629465230000|2021-08-20 13:13:50|745022.1|743022.1|745044.4|743044.4|745044.4|743044.4|745021.6|743021.6|25
1629465240000|2021-08-20 13:14:00|745044|743044|745045.4|743045.4|745051.8|743548.3|744543.1|743024.9|36
1629465250000|2021-08-20 13:14:10|745045.1|743045.1|745043.4|743043.4|745048.6|743048.6|745030.9|743030.9|31
1629465260000|2021-08-20 13:14:20|745050.9|743050.9|745078.6|743078.6|745081.3|743081.3|745039.4|743039.4|33
1629465270000|2021-08-20 13:14:30|745055.5|743055.5|745127.6|743127.6|745127.6|743614|744582.2|743047.3|39
1629465280000|2021-08-20 13:14:40|745133|743133|744655|743655|745156.5|743665.2|744642.5|743125.7|39
1629465290000|2021-08-20 13:14:50|744654.4|743654.4|744613.9|743613.9|745178.6|743665.5|744604.4|743115.2|39
1629465300000|2021-08-20 13:15:00|745115.4|743115.4|745156.5|743156.5|745166.7|743679.3|744581.4|743068.4|36
1629465310000|2021-08-20 13:15:10|745161.1|743161.1|745152.5|743152.5|745176.6|743675.8|744657.1|743150.1|36
1629465320000|2021-08-20 13:15:20|745154|743154|745130.2|743130.2|745164|743657|744639|743109.9|38
1629465330000|2021-08-20 13:15:30|744617|743617|744644.1|743644.1|745155|743652.1|744617|743103.4|40
1629465340000|2021-08-20 13:15:40|745144.9|743144.9|744718.3|743718.3|745160.7|743718.3|744645.3|743138.3|38
1629465350000|2021-08-20 13:15:50|744721.5|743721.5|744656.3|743656.3|745223.5|743721.5|744656.3|743154.4|39
1629465360000|2021-08-20 13:16:00|745153|743153|745177.3|743177.3|745177.3|743674.2|744673|743136.8|31
1629465370000|2021-08-20 13:16:10|745176.9|743176.9|745167.5|743167.5|745194|743675.9|744670.9|743157.4|38
1629465380000|2021-08-20 13:16:20|745159|743159|744550.6|743550.6|745168|743671.9|744550.6|743050.6|40
1629465390000|2021-08-20 13:16:30|744557.7|743557.7|745070.4|743070.4|745075.5|743562.8|744557.7|743059|30
1629465400000|2021-08-20 13:16:40|745070.3|743070.3|745190.4|743190.4|745198.8|743689.6|744564.3|743050.5|37
1629465410000|2021-08-20 13:16:50|745192.8|743192.8|744780|743780|745245|743780|744725.2|743124.6|38
1629465420000|2021-08-20 13:17:00|744779.8|743779.8|745294.8|743294.8|745315|743779.8|744761.8|743255.8|38
1629465430000|2021-08-20 13:17:10|745311|743311|745280.9|743280.9|745311|743803.5|744769.2|743270.3|36
1629465440000|2021-08-20 13:17:20|745281.4|743281.4|745313.7|743313.7|745344|743850.5|744838.7|743276.3|35
1629465450000|2021-08-20 13:17:30|745324.7|743324.7|745302.8|743302.8|745324.7|743324.7|745279|743279|36
1629465460000|2021-08-20 13:17:40|745303.4|743303.4|745302|743302|745308.9|743795.5|744770.9|743260.4|37
1629465470000|2021-08-20 13:17:50|745305.8|743305.8|745313.8|743313.8|745327.1|743823.4|744808.9|743305.8|30
1629465480000|2021-08-20 13:18:00|745316.8|743316.8|745331.8|743331.8|745333.7|743333.7|745316.8|743316.8|19
1629465490000|2021-08-20 13:18:10|745332.7|743332.7|744835.3|743835.3|745370.6|743862.7|744832|743332.7|34
1629465500000|2021-08-20 13:18:20|744836.9|743836.9|745362.2|743362.2|745377.5|743853.6|744835.8|743359.7|32
1629465510000|2021-08-20 13:18:30|744869.7|743869.7|745364|743364|745366.5|743869.7|744841|743360.5|28
1629465520000|2021-08-20 13:18:40|745362.7|743362.7|744853.7|743853.7|745364.9|743865.9|744841.1|743360.9|26
1629465530000|2021-08-20 13:18:50|744845.5|743845.5|744869.5|743869.5|745376.3|743869.5|744845.5|743363.4|23
1629465540000|2021-08-20 13:19:00|745373.1|743373.1|745364|743364|745374.6|743374.6|745347.9|743347.9|30
1629465550000|2021-08-20 13:19:10|745366|743366|745380.8|743380.8|745382.3|743885.9|744864.4|743357.1|32
1629465560000|2021-08-20 13:19:20|745382.4|743382.4|744902.1|743902.1|745411.4|743918.9|744892|743368.8|36
1629465570000|2021-08-20 13:19:30|745401.7|743401.7|744950.5|743950.5|745455.9|743954.6|744889.7|743387.4|38
1629465580000|2021-08-20 13:19:40|744954|743954|745466.4|743466.4|745476.2|743971.6|744942|743447|38
1629465590000|2021-08-20 13:19:50|745471.8|743471.8|744970.4|743970.4|745471.8|743970.4|744946.2|743441.1|36
1629465600000|2021-08-20 13:20:00|744967.4|743967.4|744948.7|743948.7|745457.3|743968.9|744948.7|743451.7|37
1629465610000|2021-08-20 13:20:10|745458.4|743458.4|745447.8|743447.8|745458.4|743959.9|744930.9|743423.3|38
1629465620000|2021-08-20 13:20:20|745446.3|743446.3|745476.9|743476.9|745477.8|743982.5|744956.5|743446.3|38
1629465630000|2021-08-20 13:20:30|745474.4|743474.4|745563.5|743563.5|745564.1|744031|745031|743464.4|35
1629465640000|2021-08-20 13:20:40|745562.6|743562.6|745565|743565|745565.4|744056.1|745056.1|743557|24
1629465650000|2021-08-20 13:20:50|745564.1|743564.1|745507.1|743507.1|745564.8|744013.7|745013.7|743503|29
1629465660000|2021-08-20 13:21:00|745509.1|743509.1|745560.7|743560.7|745560.7|744043.7|745009.5|743500.8|31
1629465670000|2021-08-20 13:21:10|745547.2|743547.2|745581.9|743581.9|745582|744083.3|745058.2|743545.5|37
1629465680000|2021-08-20 13:21:20|745581.3|743581.3|745583.4|743583.4|745583.6|744082.7|745076.9|743577.6|23
1629465690000|2021-08-20 13:21:30|745579.3|743579.3|745076.1|744076.1|745582.1|744079.8|745067.7|743573.8|32
1629465700000|2021-08-20 13:21:40|745070.5|744070.5|745576.5|743576.5|745577.7|744079|745062|743570.7|31
1629465710000|2021-08-20 13:21:50|745576.8|743576.8|745579.8|743579.8|745581.5|744084.9|745075.1|743563.2|32
1629465720000|2021-08-20 13:22:00|745574.7|743574.7|745085.3|744085.3|745581.4|744085.3|745073.3|743573.9|28
1629465730000|2021-08-20 13:22:10|745084.9|744084.9|745698.2|743698.2|745715|744197.6|745084.5|743587|35
1629465740000|2021-08-20 13:22:20|745705.4|743705.4|745695.4|743695.4|745727|744232.4|745199.8|743691.7|40
1629465750000|2021-08-20 13:22:30|745697.4|743697.4|745682.2|743682.2|745699.6|744185.9|745183|743678.9|38
1629465760000|2021-08-20 13:22:40|745682.9|743682.9|745708.1|743708.1|745728.2|744225.3|745180.1|743682.9|39
1629465770000|2021-08-20 13:22:50|745714.1|743714.1|745718.9|743718.9|745722.7|744222.5|745210.6|743707.8|38
1629465780000|2021-08-20 13:23:00|745706.5|743706.5|745712.4|743712.4|745722.3|744220.7|745205|743703.8|36
1629465790000|2021-08-20 13:23:10|745718.7|743718.7|745265.5|744265.5|745762.9|744265.5|745243.7|743712.9|28
1629465800000|2021-08-20 13:23:20|745261.5|744261.5|745745|743745|745750.8|744261.5|745246.4|743736.6|30
1629465810000|2021-08-20 13:23:30|745254.4|744254.4|745277|744277|745752.5|744277|745252.3|743750.3|27
1629465820000|2021-08-20 13:23:40|745279.6|744279.6|745345.4|744345.4|745841|744353.4|745275.4|743841|32
1629465830000|2021-08-20 13:23:50|745345.3|744345.3|745344.7|744344.7|745348.4|744348.4|745343.3|744343.3|26
1629465840000|2021-08-20 13:24:00|745344.5|744344.5|745282.9|744282.9|745807.3|744344.5|745268.1|743777.8|33
1629465850000|2021-08-20 13:24:10|745273.5|744273.5|745696.4|743696.4|745703.5|744297.8|745228.9|743696.4|30
1629465860000|2021-08-20 13:24:20|745692.3|743692.3|745171.3|744171.3|745705.1|744190.5|745165.7|743669.8|37
1629465870000|2021-08-20 13:24:30|745168.6|744168.6|745149.6|744149.6|745652.8|744168.6|745122.9|743631.3|38
1629465880000|2021-08-20 13:24:40|745162.4|744162.4|745138|744138|745668.4|744177|745128.8|743656.5|38
1629465890000|2021-08-20 13:24:50|745132.4|744132.4|745626.1|743626.1|745635.5|744137.9|745124.2|743622.4|36
1629465900000|2021-08-20 13:25:00|745627.2|743627.2|745643.1|743643.1|745660|744144.4|745123.2|743622.4|35
1629465910000|2021-08-20 13:25:10|745643.3|743643.3|745632.3|743632.3|745646.5|744141.6|745125.1|743620.8|35
1629465920000|2021-08-20 13:25:20|745641.3|743641.3|745527.4|743527.4|745643.7|744132.2|745023.6|743527.4|38
1629465930000|2021-08-20 13:25:30|745518.7|743518.7|745607|743607|745613.9|744060.4|745037.2|743514.6|37
1629465940000|2021-08-20 13:25:40|745605.1|743605.1|745607.7|743607.7|745612.6|744113.7|745110.1|743597.5|37
1629465950000|2021-08-20 13:25:50|745609.3|743609.3|745657.6|743657.6|745670.8|744163.1|745116.7|743607|36
1629465960000|2021-08-20 13:26:00|745656.3|743656.3|745673.3|743673.3|745686.1|744186.9|745168.9|743656.3|34
1629465970000|2021-08-20 13:26:10|745672.9|743672.9|745685.2|743685.2|745685.2|743685.2|745670.7|743670.7|20
1629465980000|2021-08-20 13:26:20|745726.8|743726.8|745305.1|744305.1|745801.1|744308.1|745248.3|743726.8|34
1629465990000|2021-08-20 13:26:30|745320.3|744320.3|745754.2|743754.2|745819.5|744320.3|745278.1|743754.2|37
1629466000000|2021-08-20 13:26:40|745286.2|744286.2|745786.6|743786.6|745792.5|744293|745266.9|743775.5|36
1629466010000|2021-08-20 13:26:50|745766.8|743766.8|745291.2|744291.2|745790.2|744292.9|745261|743766.8|39
1629466020000|2021-08-20 13:27:00|745290.7|744290.7|745776|743776|745782.9|744294.6|745279|743768.6|36
1629466030000|2021-08-20 13:27:10|745779|743779|745783.2|743783.2|745786.4|744286.5|745258.6|743764|31
1629466040000|2021-08-20 13:27:20|745767.5|743767.5|745800|743800|745813|744305.2|745271.2|743765.8|32
1629466050000|2021-08-20 13:27:30|745801.3|743801.3|745715.1|743715.1|745804.6|744227.3|745227.3|743701.6|36
1629466060000|2021-08-20 13:27:40|745704.5|743704.5|745684.9|743684.9|745725.1|743725.1|745680.5|743680.5|26
1629466070000|2021-08-20 13:27:50|745685|743685|745642.8|743642.8|745695.2|744159|745106.3|743615.4|30
1629466080000|2021-08-20 13:28:00|745641.5|743641.5|745704.4|743704.4|745735.3|744240.8|745188.2|743641.5|37
1629466090000|2021-08-20 13:28:10|745699.5|743699.5|745705.9|743705.9|745705.9|744224.3|745144.6|743648.4|37
1629466100000|2021-08-20 13:28:20|745718.1|743718.1|745733.6|743733.6|745764|744261.2|745212.9|743708.4|38
1629466110000|2021-08-20 13:28:30|745734.5|743734.5|745757.9|743757.9|745762.3|743762.3|745734.5|743734.5|22
1629466120000|2021-08-20 13:28:40|745757|743757|745686.2|743686.2|745822.3|744303.4|745230.3|743686.2|32
1629466130000|2021-08-20 13:28:50|745686.9|743686.9|745719.3|743719.3|745720.5|743720.5|745680.1|743680.1|35
1629466140000|2021-08-20 13:29:00|745709.2|743709.2|745699.2|743699.2|745712.9|743712.9|745695.8|743695.8|31
1629466150000|2021-08-20 13:29:10|745697.6|743697.6|745697.7|743697.7|745711.4|743711.4|745685.7|743685.7|30
1629466160000|2021-08-20 13:29:20|745695.9|743695.9|745672.7|743672.7|745749.3|744232.5|745169.9|743657.4|36
1629466170000|2021-08-20 13:29:30|745189.2|744189.2|745788.7|743788.7|745809.2|744279.7|745180.2|743682.1|36
1629466180000|2021-08-20 13:29:40|745787.7|743787.7|745280.4|744280.4|745822|744294.5|745279.9|743786.2|28
1629466190000|2021-08-20 13:29:50|745293.1|744293.1|745330.9|744330.9|745851.3|744347.1|745285.9|743823.3|36
1629466200000|2021-08-20 13:30:00|745327|744327|745943.7|743943.7|745943.7|744384|745327|743831.1|39
1629466210000|2021-08-20 13:30:10|745931.9|743931.9|745898.9|743898.9|745931.9|744436.4|745430.2|743862.1|40
1629466220000|2021-08-20 13:30:20|745901.1|743901.1|745474.5|744474.5|745976|744474.5|745422.1|743882.3|40
1629466230000|2021-08-20 13:30:30|745475.3|744475.3|745552.4|744552.4|746052.9|744557|745470.1|743971.6|40
1629466240000|2021-08-20 13:30:40|745549.6|744549.6|745943|743943|746016|744549.6|745426.7|743919.7|39
1629466250000|2021-08-20 13:30:50|745452.2|744452.2|745934.3|743934.3|745960.5|744464.7|745437.3|743930.9|39
1629466260000|2021-08-20 13:31:00|745454.7|744454.7|745349.2|744349.2|745958.4|744459.5|745348.7|743872.8|38
1629466270000|2021-08-20 13:31:10|745347.8|744347.8|745274.1|744274.1|745838.5|744347.8|745260|743761.3|39
1629466280000|2021-08-20 13:31:20|745778|743778|745457.6|744457.6|745913.1|744457.6|745275.4|743777.7|40
1629466290000|2021-08-20 13:31:30|745960.8|743960.8|745469.4|744469.4|745997.4|744493.2|745409.7|743918.9|40
1629466300000|2021-08-20 13:31:40|745990.8|743990.8|745403|744403|746019.8|744506.8|745383.8|743916.4|38
1629466310000|2021-08-20 13:31:50|745381|744381|745950|743950|745964.9|744465.8|745370|743890.3|39
1629466320000|2021-08-20 13:32:00|745960.9|743960.9|745495.5|744495.5|745960.9|744518.9|745430.9|743960.9|40
1629466330000|2021-08-20 13:32:10|745487.9|744487.9|745472.7|744472.7|745487.9|744487.9|745444.3|744444.3|37
1629466340000|2021-08-20 13:32:20|745496.3|744496.3|745406.8|744406.8|745497.9|744497.9|745381.6|744381.6|39
1629466350000|2021-08-20 13:32:30|745392.8|744392.8|745319.5|744319.5|745417.9|744417.9|745288.8|744288.8|38
1629466360000|2021-08-20 13:32:40|745319.2|744319.2|745320.8|744320.8|745355|744355|745305.1|744305.1|38
1629466370000|2021-08-20 13:32:50|745338.1|744338.1|745356.4|744356.4|745356.4|744356.4|745304.7|744304.7|39
1629466380000|2021-08-20 13:33:00|745348.5|744348.5|745366.6|744366.6|745389.6|744389.6|745338.6|744338.6|40
1629466390000|2021-08-20 13:33:10|745359|744359|745305.9|744305.9|745833.1|744362.8|745294|743820.5|36
1629466400000|2021-08-20 13:33:20|745305.4|744305.4|745376.5|744376.5|745376.5|744376.5|745285.5|744285.5|36
1629466410000|2021-08-20 13:33:30|745369.7|744369.7|745375.3|744375.3|745903.4|744456.9|745361.5|743903.4|39
1629466420000|2021-08-20 13:33:40|745376.5|744376.5|745425.5|744425.5|745446.1|744446.1|745342.3|744342.3|36
1629466430000|2021-08-20 13:33:50|745421.6|744421.6|745416.4|744416.4|745426.6|744426.6|745384.4|744384.4|35
1629466440000|2021-08-20 13:34:00|745415.5|744415.5|745448.4|744448.4|745961.3|744503.1|745413.3|743946.2|39
1629466450000|2021-08-20 13:34:10|745446.8|744446.8|745302.8|744302.8|745448.3|744448.3|745302.8|744302.8|38
1629466460000|2021-08-20 13:34:20|745299.7|744299.7|745243.6|744243.6|745302.6|744302.6|745203.5|744203.5|37
1629466470000|2021-08-20 13:34:30|745242|744242|745316.7|744316.7|745316.7|744316.7|745222.3|744222.3|37
1629466480000|2021-08-20 13:34:40|745250.5|744250.5|745236.4|744236.4|745250.5|744250.5|745219.1|744219.1|36
1629466490000|2021-08-20 13:34:50|745235.7|744235.7|745121.5|744121.5|745263.6|744263.6|745113.1|744113.1|33
1629466500000|2021-08-20 13:35:00|745119.1|744119.1|745082.5|744082.5|745129.4|744129.4|745078.8|744078.8|40
1629466510000|2021-08-20 13:35:10|745077.7|744077.7|745451.3|743451.3|745451.3|744085|744948.3|743447|38
1629466520000|2021-08-20 13:35:20|744944.3|743944.3|745010.3|744010.3|745531.3|744054.5|744933.6|743531.3|35
1629466530000|2021-08-20 13:35:30|745509.7|743509.7|744981.5|743981.5|745509.7|743996.5|744948.1|743475|36
1629466540000|2021-08-20 13:35:40|744988.8|743988.8|745377|743377|745481.9|743988.8|744869.1|743375.3|35
1629466550000|2021-08-20 13:35:50|745380|743380|744809.8|743809.8|745380|743865.6|744809.8|743300|32
1629466560000|2021-08-20 13:36:00|745317.8|743317.8|744891.2|743891.2|745344.8|743891.2|744829.8|743314.2|37
1629466570000|2021-08-20 13:36:10|744877.3|743877.3|744891.4|743891.4|745401.1|743906.2|744854.9|743356.3|37
1629466580000|2021-08-20 13:36:20|744891.2|743891.2|744891.8|743891.8|744898.6|743898.6|744880.9|743880.9|37
1629466590000|2021-08-20 13:36:30|744891.3|743891.3|744965.8|743965.8|744974.2|743974.2|744887.1|743887.1|37
1629466600000|2021-08-20 13:36:40|744972.1|743972.1|744982.7|743982.7|744982.7|743982.7|744956.4|743956.4|32
1629466610000|2021-08-20 13:36:50|744989.4|743989.4|745011.7|744011.7|745530.5|744029.2|744989.4|743530.5|30
1629466620000|2021-08-20 13:37:00|745013.7|744013.7|745000.5|744000.5|745038|744038|745000.5|744000.5|37
1629466630000|2021-08-20 13:37:10|745011.9|744011.9|744861.4|743861.4|745012|744012|744856.2|743856.2|35
1629466640000|2021-08-20 13:37:20|744862.8|743862.8|744881.9|743881.9|744898.2|743898.2|744860.3|743860.3|37
1629466650000|2021-08-20 13:37:30|744866|743866|744883.8|743883.8|744906|743906|744858.9|743858.9|36
1629466660000|2021-08-20 13:37:40|744879.5|743879.5|744844.4|743844.4|744879.5|743879.5|744830.5|743830.5|39
1629466670000|2021-08-20 13:37:50|744826.4|743826.4|744725.7|743725.7|744831.5|743831.5|744699.7|743699.7|37
1629466680000|2021-08-20 13:38:00|744716.8|743716.8|744729.5|743729.5|744736.3|743736.3|744711.4|743711.4|34
1629466690000|2021-08-20 13:38:10|744715.3|743715.3|744745.4|743745.4|744754.2|743754.2|744679.7|743679.7|37
1629466700000|2021-08-20 13:38:20|744746.2|743746.2|744816.8|743816.8|744816.8|743816.8|744741.4|743741.4|37
1629466710000|2021-08-20 13:38:30|744819.2|743819.2|744830.5|743830.5|744841.9|743841.9|744806.5|743806.5|33
1629466720000|2021-08-20 13:38:40|744840.4|743840.4|744837.9|743837.9|744866.1|743866.1|744829.5|743829.5|33
1629466730000|2021-08-20 13:38:50|744835.4|743835.4|744850.5|743850.5|744908.7|743908.7|744835.4|743835.4|38
1629466740000|2021-08-20 13:39:00|744852.4|743852.4|744854.8|743854.8|744864.7|743864.7|744848.7|743848.7|34
1629466750000|2021-08-20 13:39:10|744865.6|743865.6|744846.8|743846.8|744874|743874|744836.1|743836.1|40
1629466760000|2021-08-20 13:39:20|744848.1|743848.1|744861|743861|744864.7|743864.7|744833.6|743833.6|37
1629466770000|2021-08-20 13:39:30|744863.8|743863.8|744845.8|743845.8|745356.5|743881.4|744834.7|743356.5|38
1629466780000|2021-08-20 13:39:40|744843.7|743843.7|744834.4|743834.4|744852.1|743852.1|744801|743801|38
1629466790000|2021-08-20 13:39:50|744833.3|743833.3|744823.8|743823.8|744855.9|743855.9|744808.1|743808.1|37
1629466800000|2021-08-20 13:40:00|744821|743821|744699.7|743699.7|745173.6|743821|744659.4|743164.9|40
1629466810000|2021-08-20 13:40:10|744697.9|743697.9|744700.2|743700.2|744730.2|743730.2|744667.7|743667.7|39
1629466820000|2021-08-20 13:40:20|744727.6|743727.6|744748.8|743748.8|744782.3|743782.3|744697.5|743697.5|39
1629466830000|2021-08-20 13:40:30|744745.9|743745.9|744821|743821|745330.1|743827.5|744745.9|743295.6|40
1629466840000|2021-08-20 13:40:40|744822.2|743822.2|744890.4|743890.4|745375.4|743918.9|744822.2|743347.6|40
1629466850000|2021-08-20 13:40:50|744891.7|743891.7|744949.4|743949.4|745445.2|743969|744876.2|743419|40
1629466860000|2021-08-20 13:41:00|744956.7|743956.7|744928.7|743928.7|745437.6|743956.7|744892.7|743397.1|38
1629466870000|2021-08-20 13:41:10|744934.9|743934.9|745003.5|744003.5|745528.3|744011.2|744934.9|743466|38
1629466880000|2021-08-20 13:41:20|745013.8|744013.8|745437.1|743437.1|745500.7|744013.8|744929.2|743437.1|37
1629466890000|2021-08-20 13:41:30|744928.9|743928.9|744906.3|743906.3|745427.2|743928.9|744878.5|743427.2|37
1629466900000|2021-08-20 13:41:40|744903.8|743903.8|745389.4|743389.4|745426.2|743935.9|744895.4|743389.4|40
1629466910000|2021-08-20 13:41:50|744877.2|743877.2|744916.4|743916.4|745410.9|743919.8|744877.2|743391|38
1629466920000|2021-08-20 13:42:00|744915.2|743915.2|744953.8|743953.8|745461|743966.9|744915.2|743447.8|37
1629466930000|2021-08-20 13:42:10|744951.8|743951.8|744907.2|743907.2|745447.9|743958.2|744898.3|743432.1|39
1629466940000|2021-08-20 13:42:20|744930.8|743930.8|744908.3|743908.3|745450.7|743964|744904.9|743406.3|37
1629466950000|2021-08-20 13:42:30|744908.4|743908.4|744875|743875|744908.4|743908.4|744854|743854|35
1629466960000|2021-08-20 13:42:40|744872.4|743872.4|744910.7|743910.7|744910.7|743910.7|744859.4|743859.4|34
1629466970000|2021-08-20 13:42:50|744914.2|743914.2|744922.4|743922.4|744931.1|743931.1|744877.9|743877.9|36
1629466980000|2021-08-20 13:43:00|744925.3|743925.3|744897.6|743897.6|744925.3|743925.3|744889.3|743889.3|38
1629466990000|2021-08-20 13:43:10|744907.1|743907.1|745540.6|743540.6|745540.6|744019.5|744875.3|743420.2|34
1629467000000|2021-08-20 13:43:20|745544.7|743544.7|745041.9|744041.9|745544.7|744049.9|744994.8|743544.7|35
1629467010000|2021-08-20 13:43:30|745044.4|744044.4|745506.1|743506.1|745516.9|744044.4|744989.4|743504.8|33
1629467020000|2021-08-20 13:43:40|745507.9|743507.9|744979.1|743979.1|745507.9|744007.6|744963.4|743462|33
1629467030000|2021-08-20 13:43:50|744978|743978|744938.5|743938.5|745473.4|743990.4|744938.5|743433.9|26
1629467040000|2021-08-20 13:44:00|744930.3|743930.3|744894.3|743894.3|744935.5|743935.5|744892|743892|31
1629467050000|2021-08-20 13:44:10|744905|743905|744887.1|743887.1|744906.7|743906.7|744876.9|743876.9|29
1629467060000|2021-08-20 13:44:20|744888.7|743888.7|745315.4|743315.4|745412.2|743901.6|744801.9|743315.4|41
1629467070000|2021-08-20 13:44:30|744801.6|743801.6|744807.8|743807.8|745337.4|743847.5|744747.2|743301.4|40
1629467080000|2021-08-20 13:44:40|744793.5|743793.5|744788.9|743788.9|745292.4|743808.4|744770.3|743272.5|39
1629467090000|2021-08-20 13:44:50|744788|743788|745109.7|743109.7|745285.5|743788|744616.9|743102.2|34
1629467100000|2021-08-20 13:45:00|745107.7|743107.7|744547.5|743547.5|745151|743616.2|744538.1|743062.6|40
1629467110000|2021-08-20 13:45:10|744546.2|743546.2|744530.2|743530.2|745042.4|743548.1|744518|743042.4|34
1629467120000|2021-08-20 13:45:20|744529.6|743529.6|744457.8|743457.8|745006.7|743540.6|744452.2|742985.9|26
1629467130000|2021-08-20 13:45:30|744459.7|743459.7|744978.9|742978.9|744978.9|743479.2|744459.7|742973.3|33
1629467140000|2021-08-20 13:45:40|744478.2|743478.2|744492|743492|745021.1|743529.5|744475.1|742973.7|36
1629467150000|2021-08-20 13:45:50|744982.4|742982.4|744439.1|743439.1|745017.9|743564.4|744439.1|742974|37
1629467160000|2021-08-20 13:46:00|744436|743436|744382.3|743382.3|744922.4|743454.3|744380.8|742892.4|38
1629467170000|2021-08-20 13:46:10|744385.2|743385.2|744392.8|743392.8|744886.5|743401.3|744375.8|742878.6|39
1629467180000|2021-08-20 13:46:20|744390|743390|744362|743362|744398.3|743398.3|744353.8|743353.8|35
1629467190000|2021-08-20 13:46:30|744358.4|743358.4|744329|743329|744358.4|743358.4|744313.3|743313.3|31
1629467200000|2021-08-20 13:46:40|744331.4|743331.4|744347.9|743347.9|744841.1|743373.8|744331.4|742825.3|32
1629467210000|2021-08-20 13:46:50|744346|743346|744782.1|742782.1|744790.5|743358.8|744292.8|742782.1|30
1629467220000|2021-08-20 13:47:00|744280.5|743280.5|744215.7|743215.7|744703.4|743287.4|744191.9|742688.5|40
1629467230000|2021-08-20 13:47:10|744216|743216|744779.6|742779.6|744798.9|743299.9|744216|742775.2|34
1629467240000|2021-08-20 13:47:20|744777.3|742777.3|744295.9|743295.9|744828.3|743330|744277|742777.3|36
1629467250000|2021-08-20 13:47:30|744300.6|743300.6|744263.8|743263.8|744300.6|743300.6|744244.3|743244.3|30
1629467260000|2021-08-20 13:47:40|744260.8|743260.8|744266.4|743266.4|744318.1|743318.1|744240.7|743240.7|34
1629467270000|2021-08-20 13:47:50|744260|743260|744236.1|743236.1|744752.1|743261.7|744222|742717.4|35
1629467280000|2021-08-20 13:48:00|744234.7|743234.7|744191.8|743191.8|744235|743235|744175.2|743175.2|35
1629467290000|2021-08-20 13:48:10|744192.6|743192.6|744165.9|743165.9|744712.1|743214.9|744161.4|742712.1|39
1629467300000|2021-08-20 13:48:20|744165.5|743165.5|744167.1|743167.1|744176.9|743176.9|744154|743154|36
1629467310000|2021-08-20 13:48:30|744166.5|743166.5|744158.1|743158.1|744213.8|743213.8|744152.8|743152.8|32
1629467320000|2021-08-20 13:48:40|744159.2|743159.2|744253|743253|744278.7|743278.7|744157.5|743157.5|38
1629467330000|2021-08-20 13:48:50|744743.1|742743.1|744338.7|743338.7|744841.1|743350.2|744250.6|742743.1|39
1629467340000|2021-08-20 13:49:00|744326.7|743326.7|744894.5|742894.5|744894.5|743404.6|744307|742815.1|39
1629467350000|2021-08-20 13:49:10|744390.7|743390.7|744404|743404|744893.6|743412.8|744383.8|742893.6|38
1629467360000|2021-08-20 13:49:20|744412.4|743412.4|744874.9|742874.9|744874.9|743441.4|744385.2|742874.9|39
1629467370000|2021-08-20 13:49:30|744375|743375|744444.3|743444.3|744910.3|743463.8|744366.3|742910.3|40
1629467380000|2021-08-20 13:49:40|744448.9|743448.9|744449.5|743449.5|744453.3|743453.3|744441|743441|25
1629467390000|2021-08-20 13:49:50|744448.8|743448.8|744455.3|743455.3|744459.7|743459.7|744441.9|743441.9|30
1629467400000|2021-08-20 13:50:00|744455.6|743455.6|744469|743469|744480.1|743480.1|744387.2|743387.2|35
1629467410000|2021-08-20 13:50:10|744465.8|743465.8|744919.8|742919.8|744919.8|743480.1|744417.7|742914.5|35
1629467420000|2021-08-20 13:50:20|744917.1|742917.1|744428.4|743428.4|744917.1|743451.3|744412.8|742917.1|37
1629467430000|2021-08-20 13:50:30|744422|743422|744353.3|743353.3|744901.2|743427.7|744350.1|742894.4|35
1629467440000|2021-08-20 13:50:40|744355|743355|744293.3|743293.3|744828.1|743355|744276.1|742807.1|40
1629467450000|2021-08-20 13:50:50|744294.6|743294.6|744339.5|743339.5|744823.6|743347.7|744292.4|742823.6|39
1629467460000|2021-08-20 13:51:00|744341.8|743341.8|744230.4|743230.4|744820.7|743341.8|744188.9|742717.2|40
1629467470000|2021-08-20 13:51:10|744743.8|742743.8|744238.7|743238.7|744744.3|743245.3|744214.4|742732.1|39
1629467480000|2021-08-20 13:51:20|744229.2|743229.2|744284.3|743284.3|744289|743289|744227.7|743227.7|39
1629467490000|2021-08-20 13:51:30|744287|743287|744265.6|743265.6|744317.3|743317.3|744225.7|743225.7|39
1629467500000|2021-08-20 13:51:40|744251.8|743251.8|744150|743150|744692.3|743258.9|744150|742663.1|38
1629467510000|2021-08-20 13:51:50|744151.1|743151.1|744169.8|743169.8|744669.4|743175|744113.5|742669.4|35
1629467520000|2021-08-20 13:52:00|744170.3|743170.3|744176.1|743176.1|744183.7|743183.7|744133|743133|34
1629467530000|2021-08-20 13:52:10|744177.1|743177.1|744178|743178|744187|743187|744165.8|743165.8|33
1629467540000|2021-08-20 13:52:20|744181.3|743181.3|744178.3|743178.3|744197.1|743197.1|744176|743176|33
1629467550000|2021-08-20 13:52:30|744186.1|743186.1|744105.4|743105.4|744598.4|743189.7|744084.2|742598.4|38
1629467560000|2021-08-20 13:52:40|744096.4|743096.4|744087.4|743087.4|744104.2|743104.2|744069.4|743069.4|36
1629467570000|2021-08-20 13:52:50|744088.2|743088.2|744070.3|743070.3|744546.2|743101.8|744028.3|742539.3|39
1629467580000|2021-08-20 13:53:00|744074.3|743074.3|744056.9|743056.9|744142.2|743142.2|744056.8|743056.8|40
1629467590000|2021-08-20 13:53:10|744065.2|743065.2|744561.3|742561.3|744568.4|743104.9|744043.9|742561.3|40
1629467600000|2021-08-20 13:53:20|744568.6|742568.6|744075.2|743075.2|744568.6|743075.6|744046.9|742556.3|35
1629467610000|2021-08-20 13:53:30|744069.4|743069.4|744585.5|742585.5|744585.5|743088.6|744037.1|742570.8|40
1629467620000|2021-08-20 13:53:40|744098.9|743098.9|744022.1|743022.1|744104.1|743104.1|744022.1|743022.1|35
1629467630000|2021-08-20 13:53:50|744024.4|743024.4|744007.2|743007.2|744038|743038|743987.1|742987.1|32
1629467640000|2021-08-20 13:54:00|744021.9|743021.9|744066|743066|744081|743081|743973.2|742973.2|40
1629467650000|2021-08-20 13:54:10|744071.8|743071.8|744169.7|743169.7|744195|743195|744071.2|743071.2|36
1629467660000|2021-08-20 13:54:20|744164.3|743164.3|744172|743172|744181.8|743181.8|744158.7|743158.7|37
1629467670000|2021-08-20 13:54:30|744175.4|743175.4|744164.8|743164.8|744182.9|743182.9|744156.8|743156.8|35
1629467680000|2021-08-20 13:54:40|744168.4|743168.4|744225.3|743225.3|744676.9|743234|744159|742676.9|37
1629467690000|2021-08-20 13:54:50|744236|743236|744224.7|743224.7|744262.7|743262.7|744224.1|743224.1|40
1629467700000|2021-08-20 13:55:00|744260.8|743260.8|744116.9|743116.9|744746|743263.8|744116.3|742746|40
1629467710000|2021-08-20 13:55:10|744100.6|743100.6|744150.2|743150.2|744150.2|743150.2|744036.4|743036.4|39
1629467720000|2021-08-20 13:55:20|744138.2|743138.2|744089.8|743089.8|744152.5|743152.5|744055.6|743055.6|40
1629467730000|2021-08-20 13:55:30|744090.6|743090.6|743989.6|742989.6|744094.1|743094.1|743975.1|742975.1|40
1629467740000|2021-08-20 13:55:40|743989.1|742989.1|743975.4|742975.4|744500.7|743032.6|743975.4|742485.9|38
1629467750000|2021-08-20 13:55:50|743982.4|742982.4|743879.7|742879.7|743985.9|742985.9|743878.7|742878.7|38
1629467760000|2021-08-20 13:56:00|743875|742875|743885.9|742885.9|744411.7|742930.8|743875|742391.7|36
1629467770000|2021-08-20 13:56:10|743896.1|742896.1|743851.8|742851.8|744360.9|742910.6|743838.7|742360.9|40
1629467780000|2021-08-20 13:56:20|743850.2|742850.2|743774.2|742774.2|743851.8|742851.8|743765.5|742765.5|35
1629467790000|2021-08-20 13:56:30|743757.7|742757.7|743868.5|742868.5|744328.7|742878|743751.5|742301.4|38
1629467800000|2021-08-20 13:56:40|743864.8|742864.8|744289.7|742289.7|744289.7|742879|743751.8|742274.8|36
1629467810000|2021-08-20 13:56:50|744285.1|742285.1|744380.6|742380.6|744388.1|742897.1|743768.9|742264.6|37
1629467820000|2021-08-20 13:57:00|743887.6|742887.6|743794.4|742794.4|743892.9|742892.9|743758.2|742758.2|37
1629467830000|2021-08-20 13:57:10|743793|742793|743752.9|742752.9|744247.8|742803.5|743736|742247.8|37
1629467840000|2021-08-20 13:57:20|743753.5|742753.5|743806.8|742806.8|743809.6|742809.6|743753.1|742753.1|40
1629467850000|2021-08-20 13:57:30|743804.4|742804.4|743960|742960|743960|742960|743804.4|742804.4|39
1629467860000|2021-08-20 13:57:40|743963.1|742963.1|743855.4|742855.4|743963.5|742963.5|743847.4|742847.4|35
1629467870000|2021-08-20 13:57:50|743862.7|742862.7|743889.5|742889.5|743889.5|742889.5|743849.6|742849.6|25
1629467880000|2021-08-20 13:58:00|743881.4|742881.4|743874.2|742874.2|744389.4|742891.5|743860|742368.9|39
1629467890000|2021-08-20 13:58:10|743875.4|742875.4|743887.5|742887.5|743897.3|742897.3|743843.7|742843.7|37
1629467900000|2021-08-20 13:58:20|743904.6|742904.6|743858.3|742858.3|743905.5|742905.5|743857.1|742857.1|32
1629467910000|2021-08-20 13:58:30|743855.4|742855.4|743899.9|742899.9|743910.3|742910.3|743855.4|742855.4|39
1629467920000|2021-08-20 13:58:40|743903.4|742903.4|743906.1|742906.1|743908.2|742908.2|743885|742885|34
1629467930000|2021-08-20 13:58:50|743877.9|742877.9|743950.4|742950.4|743952.6|742952.6|743870.1|742870.1|39
1629467940000|2021-08-20 13:59:00|743950.9|742950.9|743771.3|742771.3|744276.4|742979.4|743771.3|742272.5|39
1629467950000|2021-08-20 13:59:10|743776.6|742776.6|743689.2|742689.2|743776.6|742776.6|743689.2|742689.2|37
1629467960000|2021-08-20 13:59:20|743691.4|742691.4|743590.6|742590.6|743715.1|742715.1|743590.6|742590.6|36
1629467970000|2021-08-20 13:59:30|743599.2|742599.2|743611.2|742611.2|744063.2|742611.2|743565.5|742063.2|39
1629467980000|2021-08-20 13:59:40|743649.5|742649.5|743759.9|742759.9|744247.8|742760.5|743649.5|742244.8|39
1629467990000|2021-08-20 13:59:50|743752.5|742752.5|744168.3|742168.3|744228.9|742752.5|743692.5|742156.7|40
1629468000000|2021-08-20 14:00:00|743661.7|742661.7|743713.4|742713.4|744201.3|742718.9|743609.4|742103.4|40
1629468010000|2021-08-20 14:00:10|743714.6|742714.6|743723.8|742723.8|744232.7|742723.8|743689.9|742219.4|34
1629468020000|2021-08-20 14:00:20|743722.6|742722.6|743768.7|742768.7|744262.8|742768.7|743699.4|742222|39
1629468030000|2021-08-20 14:00:30|743769.6|742769.6|743852.4|742852.4|744361.4|742880.4|743764.2|742334.3|33
1629468040000|2021-08-20 14:00:40|743855.8|742855.8|743872.9|742872.9|743874.1|742874.1|743846.9|742846.9|33
1629468050000|2021-08-20 14:00:50|743889.6|742889.6|743900.2|742900.2|744359.8|742910.3|743844.4|742352.5|37
1629468060000|2021-08-20 14:01:00|743892.9|742892.9|743917.8|742917.8|744409.1|742926.7|743878.3|742400.7|38
1629468070000|2021-08-20 14:01:10|743912.1|742912.1|743912.3|742912.3|744473.8|742976.2|743891.3|742460.9|37
1629468080000|2021-08-20 14:01:20|743915.1|742915.1|743789.9|742789.9|743918|742918|743789.9|742789.9|38
1629468090000|2021-08-20 14:01:30|743792.5|742792.5|743796.3|742796.3|744319.1|742819.6|743780.2|742286.6|36
1629468100000|2021-08-20 14:01:40|743793.8|742793.8|743819.9|742819.9|743877.6|742877.6|743785|742785|36
1629468110000|2021-08-20 14:01:50|744366.5|742366.5|743891.8|742891.8|744435.2|742993.7|743891.8|742366.5|36
1629468120000|2021-08-20 14:02:00|743886.4|742886.4|743883.1|742883.1|744420.7|742939.1|743843.3|742415.3|40
1629468130000|2021-08-20 14:02:10|743885.4|742885.4|743947.6|742947.6|744444|742955.1|743832|742337.3|39
1629468140000|2021-08-20 14:02:20|743954.3|742954.3|743950.2|742950.2|743956.9|742956.9|743936.1|742936.1|37
1629468150000|2021-08-20 14:02:30|743953.9|742953.9|743995.2|742995.2|744459.3|742995.2|743943.5|742459.3|38
1629468160000|2021-08-20 14:02:40|744003.1|743003.1|743907.2|742907.2|744003.1|743003.1|743892.5|742892.5|39
1629468170000|2021-08-20 14:02:50|743903.7|742903.7|743970.5|742970.5|743970.5|742970.5|743902.2|742902.2|37
1629468180000|2021-08-20 14:03:00|743976|742976|743983.1|742983.1|743995.3|742995.3|743968.6|742968.6|36
1629468190000|2021-08-20 14:03:10|743982.2|742982.2|743975.7|742975.7|743982.2|742982.2|743958.6|742958.6|38
1629468200000|2021-08-20 14:03:20|743980.9|742980.9|744469.5|742469.5|744469.5|742986.3|743946.4|742469.5|40
1629468210000|2021-08-20 14:03:30|743968.6|742968.6|743946.4|742946.4|744428.8|742979.6|743888.9|742413.6|40
1629468220000|2021-08-20 14:03:40|743956.9|742956.9|743914.8|742914.8|744419.8|742959.8|743907.6|742419.8|40
1629468230000|2021-08-20 14:03:50|743920.1|742920.1|743968|742968|744453.5|742990.1|743913.6|742453.5|39
1629468240000|2021-08-20 14:04:00|743962|742962|743927.5|742927.5|744455.6|742968.5|743909.6|742455.6|40
1629468250000|2021-08-20 14:04:10|743921.7|742921.7|743871.4|742871.4|744354|742921.7|743864|742354|36
1629468260000|2021-08-20 14:04:20|743871.8|742871.8|743784.4|742784.4|743893.6|742893.6|743784.4|742784.4|39
1629468270000|2021-08-20 14:04:30|743771.2|742771.2|743839.8|742839.8|744344.8|742840.7|743769.9|742328.1|35
1629468280000|2021-08-20 14:04:40|743872.9|742872.9|744413.6|742413.6|744413.6|742916.3|743863.6|742413.6|31
1629468290000|2021-08-20 14:04:50|744409.4|742409.4|743936.2|742936.2|744409.4|742950.7|743893.5|742390.2|35
1629468300000|2021-08-20 14:05:00|743935.1|742935.1|743877.7|742877.7|743935.1|742935.1|743877.7|742877.7|37
1629468310000|2021-08-20 14:05:10|743872.3|742872.3|744459|742459|744459|742898.9|743866.2|742439.5|37
1629468320000|2021-08-20 14:05:20|743953.4|742953.4|744000.7|743000.7|744470.3|743009.6|743953.4|742448.4|38
1629468330000|2021-08-20 14:05:30|744002.8|743002.8|744032|743032|744041.7|743041.7|743996.4|742996.4|33
1629468340000|2021-08-20 14:05:40|744044.4|743044.4|744058.3|743058.3|744064.7|743064.7|744035.8|743035.8|35
1629468350000|2021-08-20 14:05:50|744061|743061|744570.2|742570.2|744573.4|743078.8|744038.4|742544|32
1629468360000|2021-08-20 14:06:00|744571.9|742571.9|744095.7|743095.7|744613.9|743129.1|744068.6|742571.9|35
1629468370000|2021-08-20 14:06:10|744091.1|743091.1|744118.3|743118.3|744569.1|743121.9|744065|742569.1|38
1629468380000|2021-08-20 14:06:20|744119.1|743119.1|744540.7|742540.7|744543.7|743119.1|744019.6|742540.7|35
1629468390000|2021-08-20 14:06:30|744043|743043|743980.8|742980.8|744558|743074.2|743953.6|742469.5|36
1629468400000|2021-08-20 14:06:40|743984.1|742984.1|744436.7|742436.7|744445.4|742993.7|743939|742411.4|34
1629468410000|2021-08-20 14:06:50|744438.2|742438.2|743946.8|742946.8|744451.3|742954.9|743946.8|742436.9|22
1629468420000|2021-08-20 14:07:00|743956.7|742956.7|743975.5|742975.5|744477.6|742989|743924.7|742428.4|35
1629468430000|2021-08-20 14:07:10|743969.9|742969.9|743922.2|742922.2|744474.6|742974.9|743906.6|742470.1|37
1629468440000|2021-08-20 14:07:20|743908.3|742908.3|743875.3|742875.3|744400.2|742935.7|743862.2|742346.5|35
1629468450000|2021-08-20 14:07:30|743847.6|742847.6|743841.1|742841.1|744364.5|742890.5|743779.8|742292.3|37
1629468460000|2021-08-20 14:07:40|744351.2|742351.2|744276.1|742276.1|744366.1|742857.1|743781.8|742270.3|31
1629468470000|2021-08-20 14:07:50|744279.7|742279.7|743757.8|742757.8|744291.8|742848|743752.4|742277.4|37
1629468480000|2021-08-20 14:08:00|743761.6|742761.6|743783.1|742783.1|744266.1|742792.6|743761.6|742262.2|37
1629468490000|2021-08-20 14:08:10|743782.2|742782.2|744333.5|742333.5|744333.5|742828.1|743768.7|742293.6|32
1629468500000|2021-08-20 14:08:20|744325.5|742325.5|743870.4|742870.4|744363.9|742902.2|743841.6|742325.5|34
1629468510000|2021-08-20 14:08:30|743886.9|742886.9|743794.3|742794.3|744310.9|742889|743788.8|742277.1|35
1629468520000|2021-08-20 14:08:40|743795.6|742795.6|743823.5|742823.5|744314.4|742824|743766.3|742276.5|37
1629468530000|2021-08-20 14:08:50|743822.6|742822.6|743768.5|742768.5|744301.6|742822.6|743767.6|742266.7|37
1629468540000|2021-08-20 14:09:00|743782.4|742782.4|743751.6|742751.6|743782.4|742782.4|743738.4|742738.4|35
1629468550000|2021-08-20 14:09:10|743749.3|742749.3|743688.5|742688.5|744219|742754.1|743668.4|742179.2|35
1629468560000|2021-08-20 14:09:20|743675.8|742675.8|744154.6|742154.6|744198.4|742701.2|743612.6|742125.8|39
1629468570000|2021-08-20 14:09:30|744144|742144|743831.5|742831.5|744333.4|742840.5|743659.3|742144|39
1629468580000|2021-08-20 14:09:40|743832.6|742832.6|743867|742867|744363|742881.3|743830.3|742361.1|33
1629468590000|2021-08-20 14:09:50|744387.1|742387.1|744388.8|742388.8|744418.6|742924.5|743862.6|742374.1|35
1629468600000|2021-08-20 14:10:00|744374.6|742374.6|743948.2|742948.2|744418.3|742964.4|743876.6|742374.6|31
1629468610000|2021-08-20 14:10:10|743951.3|742951.3|744101.4|743101.4|744113.8|743113.8|743951.3|742951.3|36
1629468620000|2021-08-20 14:10:20|744104.1|743104.1|744126.5|743126.5|744586|743131.7|744088.2|742585.4|38
1629468630000|2021-08-20 14:10:30|744126.1|743126.1|744102.7|743102.7|744647.5|743148.6|744092.2|742606.3|37
1629468640000|2021-08-20 14:10:40|744104.8|743104.8|744100.2|743100.2|744619.8|743130.7|744086.2|742619.8|36
1629468650000|2021-08-20 14:10:50|744087.4|743087.4|744140.8|743140.8|744615.6|743178|744087.3|742609.1|37
1629468660000|2021-08-20 14:11:00|744152|743152|744021.4|743021.4|744675.3|743170.8|744021.4|742540.8|40
1629468670000|2021-08-20 14:11:10|744501.5|742501.5|744114.8|743114.8|744565.4|743116.5|744018.1|742493.8|39
1629468680000|2021-08-20 14:11:20|744156.8|743156.8|744187.4|743187.4|744694.5|743198|744146.1|742652.3|37
1629468690000|2021-08-20 14:11:30|744184.3|743184.3|744180.3|743180.3|744204.7|743204.7|744162.9|743162.9|36
1629468700000|2021-08-20 14:11:40|744182|743182|744198.2|743198.2|744202.7|743202.7|744182|743182|28
1629468710000|2021-08-20 14:11:50|744196.9|743196.9|744211.3|743211.3|744666|743216.6|744125.7|742649.2|34
1629468720000|2021-08-20 14:12:00|744212.3|743212.3|744198.6|743198.6|744212.3|743212.3|744172.5|743172.5|29
1629468730000|2021-08-20 14:12:10|744194.9|743194.9|744202.7|743202.7|744205.7|743205.7|744188.8|743188.8|29
1629468740000|2021-08-20 14:12:20|744202.8|743202.8|744236.9|743236.9|744236.9|743236.9|744196.4|743196.4|33
1629468750000|2021-08-20 14:12:30|744252.2|743252.2|744269.4|743269.4|744283.2|743283.2|744242|743242|35
1629468760000|2021-08-20 14:12:40|744275.5|743275.5|744251.4|743251.4|744294.4|743294.4|744236.8|743236.8|35
1629468770000|2021-08-20 14:12:50|744250.9|743250.9|744293.8|743293.8|744301.9|743301.9|744228.5|743228.5|35
1629468780000|2021-08-20 14:13:00|744293.5|743293.5|744235.8|743235.8|744294.1|743294.1|744229.5|743229.5|37
1629468790000|2021-08-20 14:13:10|744241.4|743241.4|744270.1|743270.1|744287.7|743287.7|744231.4|743231.4|39
1629468800000|2021-08-20 14:13:20|744267|743267|744287.7|743287.7|744292.6|743292.6|744238.1|743238.1|37
1629468810000|2021-08-20 14:13:30|744279.3|743279.3|744305.7|743305.7|744316|743316|744257.1|743257.1|38
1629468820000|2021-08-20 14:13:40|744303.2|743303.2|744354.4|743354.4|744354.4|743354.4|744302|743302|33
1629468830000|2021-08-20 14:13:50|744353.2|743353.2|744389.3|743389.3|744400.3|743400.3|744341.2|743341.2|36
1629468840000|2021-08-20 14:14:00|744390.7|743390.7|744377.9|743377.9|744420.7|743420.7|744377.3|743377.3|35
1629468850000|2021-08-20 14:14:10|744377.8|743377.8|744402|743402|744409.1|743409.1|744369|743369|40
1629468860000|2021-08-20 14:14:20|744406.5|743406.5|744399.3|743399.3|744406.5|743406.5|744394.1|743394.1|34
1629468870000|2021-08-20 14:14:30|744402|743402|744913.7|742913.7|744917.8|743415.6|744396.5|742913.7|35
1629468880000|2021-08-20 14:14:40|744907.7|742907.7|744417.8|743417.8|744909.4|743417.8|744370.3|742907.7|36
1629468890000|2021-08-20 14:14:50|744417.6|743417.6|744409|743409|744423|743423|744392.1|743392.1|37
1629468900000|2021-08-20 14:15:00|744403.4|743403.4|744352.5|743352.5|744407.8|743407.8|744347.8|743347.8|34
1629468910000|2021-08-20 14:15:10|744325.9|743325.9|744291.7|743291.7|744341.2|743341.2|744279.8|743279.8|38
1629468920000|2021-08-20 14:15:20|744292|743292|744238.6|743238.6|744293.1|743293.1|744212.4|743212.4|39
1629468930000|2021-08-20 14:15:30|744237.2|743237.2|744265.9|743265.9|744777.1|743267.8|744234|742758.2|37
1629468940000|2021-08-20 14:15:40|744264.5|743264.5|744328.9|743328.9|744823.6|743336.2|744261|742814.1|38
1629468950000|2021-08-20 14:15:50|744331|743331|744344.2|743344.2|744355.3|743355.3|744322.4|743322.4|36
1629468960000|2021-08-20 14:16:00|744331.9|743331.9|744377.9|743377.9|744399.4|743399.4|744331.9|743331.9|32
1629468970000|2021-08-20 14:16:10|744378.2|743378.2|744398.2|743398.2|744398.2|743398.2|744372.2|743372.2|31
1629468980000|2021-08-20 14:16:20|744404.5|743404.5|744411.8|743411.8|744411.8|743411.8|744398.9|743398.9|24
1629468990000|2021-08-20 14:16:30|744413|743413|744390.9|743390.9|744910.4|743416.9|744386.5|742894.9|32
1629469000000|2021-08-20 14:16:40|744389.9|743389.9|744304.5|743304.5|744389.9|743389.9|744304.5|743304.5|38
1629469010000|2021-08-20 14:16:50|744299.8|743299.8|744307.2|743307.2|744319.2|743319.2|744294.5|743294.5|30
1629469020000|2021-08-20 14:17:00|744314.4|743314.4|744230.9|743230.9|744314.4|743314.4|744226.2|743226.2|38
1629469030000|2021-08-20 14:17:10|744225.6|743225.6|744145.5|743145.5|744254|743254|744143.7|743143.7|34
1629469040000|2021-08-20 14:17:20|744156.9|743156.9|744164.7|743164.7|744172.9|743172.9|744141.5|743141.5|30
1629469050000|2021-08-20 14:17:30|744168.1|743168.1|744156.8|743156.8|744172.5|743172.5|744153.3|743153.3|27
1629469060000|2021-08-20 14:17:40|744156.3|743156.3|744166.8|743166.8|744171.8|743171.8|744156.3|743156.3|22
1629469070000|2021-08-20 14:17:50|744167.2|743167.2|744144.7|743144.7|744178|743178|744138.4|743138.4|35
1629469080000|2021-08-20 14:18:00|744144|743144|744141.9|743141.9|744153.6|743153.6|744133.5|743133.5|37
1629469090000|2021-08-20 14:18:10|744141.5|743141.5|744090.3|743090.3|744654.5|743158.2|744090.3|742615|37
1629469100000|2021-08-20 14:18:20|744093.2|743093.2|744090.1|743090.1|744122|743122|744073.4|743073.4|35
1629469110000|2021-08-20 14:18:30|744089.6|743089.6|743924.8|742924.8|744433.3|743089.6|743924.8|742419.4|33
1629469120000|2021-08-20 14:18:40|743926.2|742926.2|743937.6|742937.6|744449|742942.3|743914.2|742425.8|36
1629469130000|2021-08-20 14:18:50|743942.2|742942.2|743935.8|742935.8|743952|742952|743923.7|742923.7|36
1629469140000|2021-08-20 14:19:00|743929.9|742929.9|744001.8|743001.8|744501.4|743025.5|743925|742501.4|37
1629469150000|2021-08-20 14:19:10|744003|743003|743878.9|742878.9|744003|743003|743878.9|742878.9|38
1629469160000|2021-08-20 14:19:20|743892.2|742892.2|743905.8|742905.8|744408.4|742927.7|743887.5|742406.9|38
1629469170000|2021-08-20 14:19:30|743906.3|742906.3|743941.1|742941.1|744427.6|742941.1|743871|742407.8|38
1629469180000|2021-08-20 14:19:40|743936.8|742936.8|744008.8|743008.8|744008.8|743008.8|743936.8|742936.8|39
1629469190000|2021-08-20 14:19:50|743983.4|742983.4|743969.7|742969.7|744489.5|742993.1|743951.1|742439.7|39
1629469200000|2021-08-20 14:20:00|743966|742966|743938.7|742938.7|744487.8|742982.3|743902.8|742483.3|39
1629469210000|2021-08-20 14:20:10|744434.8|742434.8|744394.8|742394.8|744463|742947.1|743897|742394.8|38
1629469220000|2021-08-20 14:20:20|744398.1|742398.1|743923.7|742923.7|744451.5|742941.2|743865.1|742389.4|38
1629469230000|2021-08-20 14:20:30|743923.2|742923.2|743973.4|742973.4|744483.5|742978.1|743898.3|742417.7|34
1629469240000|2021-08-20 14:20:40|744475.7|742475.7|744023.6|743023.6|744514.5|743023.9|744002.5|742475.7|38
1629469250000|2021-08-20 14:20:50|744022.1|743022.1|744092.8|743092.8|744092.8|743092.8|744019|743019|35
1629469260000|2021-08-20 14:21:00|744095.2|743095.2|744606.9|742606.9|744625.3|743123.3|744093.6|742606.6|30
1629469270000|2021-08-20 14:21:10|744607.5|742607.5|744080.5|743080.5|744612.3|743083.2|744066.6|742564.4|36
1629469280000|2021-08-20 14:21:20|744592.9|742592.9|744631.7|742631.7|744659.2|743147.3|744109.9|742591|33
1629469290000|2021-08-20 14:21:30|744629.7|742629.7|744136.7|743136.7|744686.4|743157.5|744129|742628|34
1629469300000|2021-08-20 14:21:40|744137.1|743137.1|744598.1|742598.1|744603.2|743153.9|744118.9|742589.2|29
1629469310000|2021-08-20 14:21:50|744605.5|742605.5|744137.3|743137.3|744614.7|743138.4|744103.7|742601.2|36
1629469320000|2021-08-20 14:22:00|744128.9|743128.9|744098.6|743098.6|744128.9|743128.9|744098.6|743098.6|32
1629469330000|2021-08-20 14:22:10|744101.5|743101.5|744071.6|743071.6|744603.2|743101.5|744065.1|742568.7|25
1629469340000|2021-08-20 14:22:20|744068.9|743068.9|744073.6|743073.6|744085.5|743085.5|744065.5|743065.5|26
1629469350000|2021-08-20 14:22:30|744075|743075|744195.2|743195.2|744640.3|743206.1|744075|742591.1|33
1629469360000|2021-08-20 14:22:40|744207.8|743207.8|744249.7|743249.7|744252.2|743252.2|744207.8|743207.8|32
1629469370000|2021-08-20 14:22:50|744253|743253|744233.7|743233.7|744716.7|743262.9|744203.3|742711.9|34
1629469380000|2021-08-20 14:23:00|744229.8|743229.8|744236.3|743236.3|744236.3|743236.3|744225.8|743225.8|24
1629469390000|2021-08-20 14:23:10|744237.9|743237.9|744160.7|743160.7|744242.3|743242.3|744148.9|743148.9|34
1629469400000|2021-08-20 14:23:20|744158.5|743158.5|744149.2|743149.2|744170.7|743170.7|744143.3|743143.3|38
1629469410000|2021-08-20 14:23:30|744146.9|743146.9|744193.7|743193.7|744701.1|743210.4|744134.3|742641.7|39
1629469420000|2021-08-20 14:23:40|744192.3|743192.3|744211.5|743211.5|744710|743220.1|744183.1|742674.5|38
1629469430000|2021-08-20 14:23:50|744219|743219|744220.3|743220.3|744228.6|743228.6|744216.2|743216.2|32
1629469440000|2021-08-20 14:24:00|744221.3|743221.3|744198|743198|744223.6|743223.6|744191.7|743191.7|27
1629469450000|2021-08-20 14:24:10|744198.7|743198.7|744239.6|743239.6|744243.7|743243.7|744191.7|743191.7|33
1629469460000|2021-08-20 14:24:20|744240.4|743240.4|744312.4|743312.4|744321|743321|744240.4|743240.4|35
1629469470000|2021-08-20 14:24:30|744314.5|743314.5|744318.5|743318.5|744326|743326|744310.9|743310.9|32
1629469480000|2021-08-20 14:24:40|744321.2|743321.2|744299.5|743299.5|744326.2|743326.2|744299.5|743299.5|29
1629469490000|2021-08-20 14:24:50|744304.7|743304.7|744218.9|743218.9|744304.7|743304.7|744218.2|743218.2|35
1629469500000|2021-08-20 14:25:00|744224.2|743224.2|744599.4|742599.4|744608.1|743224.2|744130.8|742599.4|37
1629469510000|2021-08-20 14:25:10|744601.5|742601.5|744193.2|743193.2|744683.6|743196.3|744164.1|742593.7|34
1629469520000|2021-08-20 14:25:20|744230.7|743230.7|744757.9|742757.9|744781.9|743277.7|744226.7|742747.5|39
1629469530000|2021-08-20 14:25:30|744756.8|742756.8|744781.4|742781.4|744791.5|743289.3|744279.6|742756.8|34
1629469540000|2021-08-20 14:25:40|744778.1|742778.1|744332.7|743332.7|744778.1|743336.5|744276.7|742778.1|36
1629469550000|2021-08-20 14:25:50|744326.5|743326.5|744329.8|743329.8|744831.6|743334.4|744320|742813.1|29
1629469560000|2021-08-20 14:26:00|744325.5|743325.5|744319.7|743319.7|744352.3|743352.3|744316.4|743316.4|36
1629469570000|2021-08-20 14:26:10|744317|743317|744324.2|743324.2|744334.1|743334.1|744316.8|743316.8|36
1629469580000|2021-08-20 14:26:20|744322.5|743322.5|744362.5|743362.5|744373.2|743373.2|744322.2|743322.2|36
1629469590000|2021-08-20 14:26:30|744380.7|743380.7|744452.3|743452.3|744947.6|743462|744374.6|742904.7|40
1629469600000|2021-08-20 14:26:40|744449.1|743449.1|744443.9|743443.9|744465.2|743465.2|744432.4|743432.4|40
1629469610000|2021-08-20 14:26:50|744443.3|743443.3|744912.4|742912.4|744945.4|743450.6|744421.7|742910.4|30
1629469620000|2021-08-20 14:27:00|744922|742922|744915.6|742915.6|744927|743436.6|744405.8|742905.6|35
1629469630000|2021-08-20 14:27:10|744914.1|742914.1|744415.9|743415.9|744927|743423.8|744403.8|742905.9|38
1629469640000|2021-08-20 14:27:20|744414.6|743414.6|744349.7|743349.7|744890.2|743414.6|744336.9|742838|39
1629469650000|2021-08-20 14:27:30|744350.1|743350.1|744929.9|742929.9|744940.1|743399.5|744345.7|742875.9|34
1629469660000|2021-08-20 14:27:40|744924.9|742924.9|744448.2|743448.2|744926.8|743454.9|744438|742924.9|29
1629469670000|2021-08-20 14:27:50|744448|743448|744458.6|743458.6|744468.4|743468.4|744448|743448|26
1629469680000|2021-08-20 14:28:00|744457.8|743457.8|744480.7|743480.7|744497.1|743497.1|744456.8|743456.8|30
1629469690000|2021-08-20 14:28:10|744483.1|743483.1|744364.4|743364.4|744922.7|743483.7|744355.7|742899.9|36
1629469700000|2021-08-20 14:28:20|744363.5|743363.5|744367.4|743367.4|744866.9|743367.4|744331.7|742858|36
1629469710000|2021-08-20 14:28:30|744365.9|743365.9|744452.2|743452.2|744467.6|743467.6|744365.9|743365.9|34
1629469720000|2021-08-20 14:28:40|744451.3|743451.3|744454.5|743454.5|744473.2|743473.2|744450.5|743450.5|27
1629469730000|2021-08-20 14:28:50|744453.7|743453.7|744455.6|743455.6|744455.6|743455.6|744453.1|743453.1|16
1629469740000|2021-08-20 14:29:00|744454.1|743454.1|744455.5|743455.5|744465.2|743465.2|744454.1|743454.1|22
1629469750000|2021-08-20 14:29:10|744456.3|743456.3|744501.2|743501.2|745017.4|743518.8|744456.3|743016.7|36
1629469760000|2021-08-20 14:29:20|744501.6|743501.6|744457.1|743457.1|744502.3|743502.3|744457.1|743457.1|39
1629469770000|2021-08-20 14:29:30|744462|743462|744450.4|743450.4|744462|743462|744438.2|743438.2|34
1629469780000|2021-08-20 14:29:40|744438.4|743438.4|744454.2|743454.2|744454.2|743454.2|744382.7|743382.7|40
1629469790000|2021-08-20 14:29:50|744455.8|743455.8|744452.2|743452.2|744463.6|743463.6|744442.5|743442.5|33
1629469800000|2021-08-20 14:30:00|744450.5|743450.5|744451.9|743451.9|744455.3|743455.3|744440.6|743440.6|34
1629469810000|2021-08-20 14:30:10|744451.2|743451.2|744441.5|743441.5|744485.1|743485.1|744437.9|743437.9|31
1629469820000|2021-08-20 14:30:20|744442.4|743442.4|744484.3|743484.3|744491.9|743491.9|744437|743437|27
1629469830000|2021-08-20 14:30:30|744484.1|743484.1|744501.1|743501.1|744537.6|743537.6|744484.1|743484.1|37
1629469840000|2021-08-20 14:30:40|744501.5|743501.5|744531.6|743531.6|744549.2|743549.2|744501.5|743501.5|36
1629469850000|2021-08-20 14:30:50|744530.9|743530.9|744496.2|743496.2|744530.9|743530.9|744489.6|743489.6|32
1629469860000|2021-08-20 14:31:00|744485.2|743485.2|744546.6|743546.6|744572.9|743572.9|744472.7|743472.7|35
1629469870000|2021-08-20 14:31:10|744554.1|743554.1|744509.6|743509.6|744580.8|743580.8|744507.3|743507.3|37
1629469880000|2021-08-20 14:31:20|744514.7|743514.7|744494|743494|744514.7|743514.7|744486|743486|36
1629469890000|2021-08-20 14:31:30|744495.9|743495.9|744492|743492|744497|743497|744448.7|743448.7|35
1629469900000|2021-08-20 14:31:40|744498.7|743498.7|744505.2|743505.2|744526.5|743526.5|744482.7|743482.7|35
1629469910000|2021-08-20 14:31:50|744511.1|743511.1|744511.4|743511.4|744995.1|743516.2|744491.2|742990.3|39
1629469920000|2021-08-20 14:32:00|744509.5|743509.5|744466.6|743466.6|744512.3|743512.3|744463.5|743463.5|37
1629469930000|2021-08-20 14:32:10|744468.6|743468.6|744455|743455|744478|743478|744389.8|743389.8|35
1629469940000|2021-08-20 14:32:20|744458.5|743458.5|744334.8|743334.8|744458.5|743458.5|744320.5|743320.5|36
1629469950000|2021-08-20 14:32:30|744336.6|743336.6|744291|743291|744336.9|743336.9|744270.9|743270.9|36
1629469960000|2021-08-20 14:32:40|744292|743292|744276.9|743276.9|744302.4|743302.4|744276.6|743276.6|31
1629469970000|2021-08-20 14:32:50|744276.2|743276.2|744262.2|743262.2|744282.1|743282.1|744248.5|743248.5|32
1629469980000|2021-08-20 14:33:00|744260.4|743260.4|744187.2|743187.2|744272|743272|744178.6|743178.6|33
1629469990000|2021-08-20 14:33:10|744190.5|743190.5|744741.6|742741.6|744741.6|743241.6|744181.8|742741.6|35
1629470000000|2021-08-20 14:33:20|744252.2|743252.2|744225.1|743225.1|744742.7|743259|744219.5|742736.9|34
1629470010000|2021-08-20 14:33:30|744226.3|743226.3|744263.5|743263.5|744263.5|743263.5|744226.3|743226.3|28
1629470020000|2021-08-20 14:33:40|744268.2|743268.2|744278.7|743278.7|744282.8|743282.8|744251.4|743251.4|32
1629470030000|2021-08-20 14:33:50|744285.5|743285.5|744260|743260|744288.8|743288.8|744249.4|743249.4|31
1629470040000|2021-08-20 14:34:00|744260.4|743260.4|744267.3|743267.3|744274.2|743274.2|744258.7|743258.7|33
1629470050000|2021-08-20 14:34:10|744267.1|743267.1|744311|743311|744802.4|743321.5|744266.1|742802.4|31
1629470060000|2021-08-20 14:34:20|744315.6|743315.6|744245.7|743245.7|744323.2|743323.2|744238.7|743238.7|24
1629470070000|2021-08-20 14:34:30|744249.5|743249.5|744194.2|743194.2|744250.3|743250.3|744179.1|743179.1|38
1629470080000|2021-08-20 14:34:40|744195.4|743195.4|744209.4|743209.4|744211.7|743211.7|744178.9|743178.9|35
1629470090000|2021-08-20 14:34:50|744209.6|743209.6|744272.4|743272.4|744277.4|743277.4|744208.7|743208.7|26
1629470100000|2021-08-20 14:35:00|744272.6|743272.6|744271|743271|744279.7|743279.7|744264.8|743264.8|29
1629470110000|2021-08-20 14:35:10|744269.1|743269.1|744354.7|743354.7|744357.5|743357.5|744268.8|743268.8|31
1629470120000|2021-08-20 14:35:20|744356.5|743356.5|744334.8|743334.8|744356.5|743356.5|744326.6|743326.6|29
1629470130000|2021-08-20 14:35:30|744358.6|743358.6|744350.8|743350.8|744369.3|743369.3|744345.8|743345.8|34
1629470140000|2021-08-20 14:35:40|744353.9|743353.9|744312.5|743312.5|744362.1|743362.1|744312.5|743312.5|29
1629470150000|2021-08-20 14:35:50|744311.4|743311.4|744377.4|743377.4|744378.4|743378.4|744284.9|743284.9|36
1629470160000|2021-08-20 14:36:00|744374.3|743374.3|744331.7|743331.7|744378|743378|744317|743317|36
1629470170000|2021-08-20 14:36:10|744329.8|743329.8|744316.2|743316.2|744345|743345|744311.6|743311.6|38
1629470180000|2021-08-20 14:36:20|744309.8|743309.8|744263.8|743263.8|744309.8|743309.8|744263.8|743263.8|38
1629470190000|2021-08-20 14:36:30|744270.2|743270.2|744216.6|743216.6|744279.3|743279.3|744216.1|743216.1|31
1629470200000|2021-08-20 14:36:40|744215.3|743215.3|744254.2|743254.2|744267.6|743267.6|744203|743203|29
1629470210000|2021-08-20 14:36:50|744250.3|743250.3|744260.5|743260.5|744261.4|743261.4|744250.3|743250.3|24
1629470220000|2021-08-20 14:37:00|744264|743264|744334.7|743334.7|744337.7|743337.7|744262.8|743262.8|35
1629470230000|2021-08-20 14:37:10|744334.2|743334.2|744359.6|743359.6|744359.6|743359.6|744331.5|743331.5|36
1629470240000|2021-08-20 14:37:20|744351.7|743351.7|744348.3|743348.3|744359.9|743359.9|744338.6|743338.6|38
1629470250000|2021-08-20 14:37:30|744344.2|743344.2|744342.9|743342.9|744359.5|743359.5|744326.8|743326.8|34
1629470260000|2021-08-20 14:37:40|744349.5|743349.5|744353.6|743353.6|744370.5|743370.5|744347.7|743347.7|26
1629470270000|2021-08-20 14:37:50|744358.2|743358.2|744380.1|743380.1|744464.4|743464.4|744358.2|743358.2|33
1629470280000|2021-08-20 14:38:00|744381.8|743381.8|744466|743466|744474.9|743474.9|744353.7|743353.7|32
1629470290000|2021-08-20 14:38:10|744441.4|743441.4|744421.7|743421.7|744467.7|743467.7|744420.2|743420.2|40
1629470300000|2021-08-20 14:38:20|744434.4|743434.4|744417.3|743417.3|744439.1|743439.1|744414.9|743414.9|32
1629470310000|2021-08-20 14:38:30|744419.5|743419.5|744433.4|743433.4|744444.6|743444.6|744402|743402|32
1629470320000|2021-08-20 14:38:40|744408.6|743408.6|744409.4|743409.4|744433.8|743433.8|744405.4|743405.4|34
1629470330000|2021-08-20 14:38:50|744405.4|743405.4|744406.5|743406.5|744415.5|743415.5|744398.8|743398.8|34
1629470340000|2021-08-20 14:39:00|744424.6|743424.6|744481.1|743481.1|744508.6|743508.6|744401.1|743401.1|38
1629470350000|2021-08-20 14:39:10|744482.5|743482.5|744492.7|743492.7|744503.7|743503.7|744477.2|743477.2|29
1629470360000|2021-08-20 14:39:20|744492.6|743492.6|744512.4|743512.4|744523.8|743523.8|744491.2|743491.2|35
1629470370000|2021-08-20 14:39:30|744561.6|743561.6|744682.8|743682.8|744714.1|743714.1|744561.6|743561.6|37
1629470380000|2021-08-20 14:39:40|744670|743670|744624.8|743624.8|744670|743670|744614|743614|30
1629470390000|2021-08-20 14:39:50|744641.2|743641.2|744572.7|743572.7|744641.2|743641.2|744556.7|743556.7|33
1629470400000|2021-08-20 14:40:00|744582.4|743582.4|744597.5|743597.5|744627|743627|744571.8|743571.8|36
1629470410000|2021-08-20 14:40:10|744591.4|743591.4|744658.6|743658.6|745163.1|743664.6|744591.4|743113.6|37
1629470420000|2021-08-20 14:40:20|744658.3|743658.3|744699|743699|745202.2|743728.3|744658.3|743197.4|33
1629470430000|2021-08-20 14:40:30|745225.5|743225.5|744804.8|743804.8|745291|743804.8|744721|743214|30
1629470440000|2021-08-20 14:40:40|744805|743805|744801.4|743801.4|744805|743805|744776.1|743776.1|26
1629470450000|2021-08-20 14:40:50|744789.3|743789.3|744865.6|743865.6|745364.4|743871.4|744789.3|743347.4|35
1629470460000|2021-08-20 14:41:00|744870|743870|744889|743889|745402.2|743909.7|744857.7|743399.9|33
1629470470000|2021-08-20 14:41:10|744886.8|743886.8|744880.8|743880.8|744896.5|743896.5|744873.5|743873.5|28
1629470480000|2021-08-20 14:41:20|744877.8|743877.8|744846.7|743846.7|745367.9|743877.8|744833.3|743367.9|23
1629470490000|2021-08-20 14:41:30|744846.6|743846.6|744870.3|743870.3|744878.3|743878.3|744846.3|743846.3|31
1629470500000|2021-08-20 14:41:40|744871.6|743871.6|744878.1|743878.1|744880.6|743880.6|744867.7|743867.7|27
1629470510000|2021-08-20 14:41:50|744875.7|743875.7|744847.2|743847.2|744875.7|743875.7|744839.9|743839.9|33
1629470520000|2021-08-20 14:42:00|744847.5|743847.5|745310.3|743310.3|745324.1|743847.5|744814.3|743310.3|30
1629470530000|2021-08-20 14:42:10|745322.9|743322.9|745293.3|743293.3|745322.9|743831.4|744771.9|743275|31
1629470540000|2021-08-20 14:42:20|745278|743278|744798.5|743798.5|745298.7|743798.8|744779.8|743278|25
1629470550000|2021-08-20 14:42:30|744792.4|743792.4|744744|743744|745253.2|743792.8|744728.8|743236.4|29
1629470560000|2021-08-20 14:42:40|744744.6|743744.6|745164.9|743164.9|745196.2|743749.4|744660.5|743164.9|36
1629470570000|2021-08-20 14:42:50|745166.2|743166.2|744696.3|743696.3|745224.6|743719.8|744694.7|743164.9|36
1629470580000|2021-08-20 14:43:00|744695.9|743695.9|744673.5|743673.5|745226.3|743704.3|744664.2|743172.4|26
1629470590000|2021-08-20 14:43:10|744671|743671|744631|743631|744674.1|743674.1|744628.7|743628.7|17
1629470600000|2021-08-20 14:43:20|745182|743182|745175.3|743175.3|745218.5|743708.1|744656.1|743155.9|38
1629470610000|2021-08-20 14:43:30|745180.5|743180.5|745166.1|743166.1|745180.5|743663|744654.9|743155.3|28
1629470620000|2021-08-20 14:43:40|745161.8|743161.8|744641.7|743641.7|745176.9|743661.7|744631.2|743134.4|27
1629470630000|2021-08-20 14:43:50|744641.6|743641.6|745151|743151|745166.3|743644.1|744633|743151|23
1629470640000|2021-08-20 14:44:00|745150.2|743150.2|745248.1|743248.1|745267.4|743267.4|745143.8|743143.8|27
1629470650000|2021-08-20 14:44:10|745246.9|743246.9|745337.2|743337.2|745344.5|743852.3|744852.3|743234.7|31
1629470660000|2021-08-20 14:44:20|745336.4|743336.4|744810.9|743810.9|745341.2|743850.7|744809.8|743304.3|27
1629470670000|2021-08-20 14:44:30|744814.2|743814.2|745332.2|743332.2|745341.9|743832.9|744812|743323.2|31
1629470680000|2021-08-20 14:44:40|745334.9|743334.9|744765.6|743765.6|745335.4|743828.6|744761.2|743276.2|30
1629470690000|2021-08-20 14:44:50|744766.2|743766.2|745234|743234|745239.1|743769.5|744706.5|743221.5|33
1629470700000|2021-08-20 14:45:00|745222.1|743222.1|744741|743741|745234.8|743741|744701.8|743200.6|34
1629470710000|2021-08-20 14:45:10|744722.2|743722.2|744728.9|743728.9|744737.3|743737.3|744706|743706|28
1629470720000|2021-08-20 14:45:20|744710.1|743710.1|745203.1|743203.1|745203.9|743718.1|744709.7|743174.6|27
1629470730000|2021-08-20 14:45:30|745188.6|743188.6|745244.8|743244.8|745244.8|743710.2|744691.6|743188.1|38
1629470740000|2021-08-20 14:45:40|745221.2|743221.2|745254.8|743254.8|745254.8|743746.6|744722.7|743221.2|38
1629470750000|2021-08-20 14:45:50|745243.6|743243.6|744728.2|743728.2|745250.4|743728.2|744728.2|743229.6|32
1629470760000|2021-08-20 14:46:00|744765.1|743765.1|744794.8|743794.8|745319.9|743808.2|744709.5|743215.4|40
1629470770000|2021-08-20 14:46:10|744796.8|743796.8|745285.4|743285.4|745325.8|743807.6|744767.7|743279.9|36
1629470780000|2021-08-20 14:46:20|745282.9|743282.9|745282.6|743282.6|745283.2|743776.1|744763.5|743276.1|37
1629470790000|2021-08-20 14:46:30|745271.6|743271.6|744787.4|743787.4|745278.9|743787.4|744742.8|743257|37
1629470800000|2021-08-20 14:46:40|744770.6|743770.6|745272|743272|745288|743773.7|744716.4|743211.2|34
1629470810000|2021-08-20 14:46:50|745266.5|743266.5|745263.5|743263.5|745291.5|743291.5|745247|743247|36
1629470820000|2021-08-20 14:47:00|745265.1|743265.1|745281|743281|745293.9|743293.9|745253.1|743253.1|35
1629470830000|2021-08-20 14:47:10|744767.9|743767.9|744765.6|743765.6|745301.8|743767.9|744765.6|743256.2|39
1629470840000|2021-08-20 14:47:20|744767.5|743767.5|745284.7|743284.7|745314.3|743788.4|744767.5|743272.3|36
1629470850000|2021-08-20 14:47:30|745292.6|743292.6|745286.5|743286.5|745326|743792.8|744792.8|743283.4|34
1629470860000|2021-08-20 14:47:40|745287.8|743287.8|745254.9|743254.9|745311.5|743770.1|744767.4|743253.7|37
1629470870000|2021-08-20 14:47:50|745256.7|743256.7|745274.9|743274.9|745289.5|743289.5|745253.2|743253.2|35
1629470880000|2021-08-20 14:48:00|745271.6|743271.6|745262.3|743262.3|745295.1|743295.1|745259.3|743259.3|38
1629470890000|2021-08-20 14:48:10|745258.5|743258.5|745265.8|743265.8|745277.5|743764.1|744764.1|743245.7|39
1629470900000|2021-08-20 14:48:20|745264|743264|744822.9|743822.9|745332.4|743822.9|744760.3|743261.7|38
1629470910000|2021-08-20 14:48:30|744827|743827|745320.2|743320.2|745342.4|743842.3|744817.2|743320.2|34
1629470920000|2021-08-20 14:48:40|745319.7|743319.7|744784|743784|745349.5|743811.8|744782.2|743296.8|37
1629470930000|2021-08-20 14:48:50|744783.2|743783.2|745244.1|743244.1|745289.5|743783.2|744780|743237.3|34
1629470940000|2021-08-20 14:49:00|745244.4|743244.4|744723.3|743723.3|745296.5|743733.2|744713.5|743240|39
1629470950000|2021-08-20 14:49:10|745228.9|743228.9|745301.4|743301.4|745308|743767.8|744767.8|743228.9|40
1629470960000|2021-08-20 14:49:20|745274.1|743274.1|745274.6|743274.6|745304.8|743783.6|744748.5|743260.6|39
1629470970000|2021-08-20 14:49:30|745274.4|743274.4|745257.8|743257.8|745280.7|743761.6|744761.5|743243.5|39
1629470980000|2021-08-20 14:49:40|745255.7|743255.7|745253.8|743253.8|745280.5|743280.5|745250.7|743250.7|36
1629470990000|2021-08-20 14:49:50|744755.9|743755.9|744754.6|743754.6|745277.6|743765.3|744746.9|743253.2|38
1629471000000|2021-08-20 14:50:00|744748.6|743748.6|745269.8|743269.8|745303.5|743788.1|744748.6|743260.9|33
1629471010000|2021-08-20 14:50:10|745265.2|743265.2|745278|743278|745290.4|743290.4|745263.5|743263.5|23
1629471020000|2021-08-20 14:50:20|745277.7|743277.7|745367.9|743367.9|745388.2|743860.7|744846.8|743277.7|34
1629471030000|2021-08-20 14:50:30|745368.1|743368.1|745353.6|743353.6|745376.8|743376.8|745337.5|743337.5|32
1629471040000|2021-08-20 14:50:40|745356|743356|744855.3|743855.3|745383.4|743865.5|744851.2|743352.2|28
1629471050000|2021-08-20 14:50:50|744855.9|743855.9|745556.7|743556.7|745556.7|744016.4|744854|743367.5|22
1629471060000|2021-08-20 14:51:00|745072.1|744072.1|745548.5|743548.5|745594.5|744072.1|745065.4|743536.3|36
1629471070000|2021-08-20 14:51:10|745549.6|743549.6|745615.7|743615.7|745617.6|744088.6|745088.6|743548.4|40
1629471080000|2021-08-20 14:51:20|745100.9|744100.9|745607.3|743607.3|745625.6|744106.3|745100|743582|38
1629471090000|2021-08-20 14:51:30|745608.8|743608.8|745104.2|744104.2|745613.2|744107|745103.1|743598.9|24
1629471100000|2021-08-20 14:51:40|745106.4|744106.4|745623.1|743623.1|745626.2|744107.3|745102.6|743618.4|19
1629471110000|2021-08-20 14:51:50|745623.4|743623.4|745608.1|743608.1|745629.5|743629.5|745601.2|743601.2|29
1629471120000|2021-08-20 14:52:00|745606.5|743606.5|745103.4|744103.4|745613.5|744130|745103.4|743606.5|24
1629471130000|2021-08-20 14:52:10|745105.2|744105.2|745098.7|744098.7|745607.4|744108.3|745052.8|743592.6|35
1629471140000|2021-08-20 14:52:20|745100.5|744100.5|745094.3|744094.3|745130|744130|745085.4|744085.4|24
1629471150000|2021-08-20 14:52:30|745089.4|744089.4|745095.9|744095.9|745111.6|744111.6|745087.1|744087.1|22
1629471160000|2021-08-20 14:52:40|745096.5|744096.5|745092.6|744092.6|745590.5|744106.9|745068.5|743590.5|22
1629471170000|2021-08-20 14:52:50|745093|744093|745055.4|744055.4|745584.8|744107.4|745055.4|743556.4|31
1629471180000|2021-08-20 14:53:00|745055.8|744055.8|745069.6|744069.6|745077.4|744077.4|745054.1|744054.1|27
1629471190000|2021-08-20 14:53:10|745069.1|744069.1|745035|744035|745083|744083|745035|744035|24
1629471200000|2021-08-20 14:53:20|745027.6|744027.6|745063.2|744063.2|745063.2|744063.2|745016.6|744016.6|26
1629471210000|2021-08-20 14:53:30|745066|744066|745025.3|744025.3|745071|744071|745021.3|744021.3|30
1629471220000|2021-08-20 14:53:40|745018.9|744018.9|745545.7|743545.7|745557.5|744048.1|745012.7|743541.4|33
1629471230000|2021-08-20 14:53:50|745545.1|743545.1|745040.8|744040.8|745547.1|744040.8|745030.7|743535|28
1629471240000|2021-08-20 14:54:00|745037.7|744037.7|745583|743583|745586.5|744103|745037.1|743574|30
1629471250000|2021-08-20 14:54:10|745572.5|743572.5|745597.7|743597.7|745628.7|743628.7|745572.3|743572.3|31
1629471260000|2021-08-20 14:54:20|745595.6|743595.6|745577.9|743577.9|745595.6|743595.6|745563.1|743563.1|28
1629471270000|2021-08-20 14:54:30|745576.3|743576.3|745585.3|743585.3|745592.1|743592.1|745560.3|743560.3|30
1629471280000|2021-08-20 14:54:40|745585.1|743585.1|745590.8|743590.8|745601.4|743601.4|745579.7|743579.7|21
1629471290000|2021-08-20 14:54:50|745586.8|743586.8|745550.2|743550.2|745601.9|743601.9|745545.4|743545.4|26
1629471300000|2021-08-20 14:55:00|745552.3|743552.3|744999.2|743999.2|745553.7|744005.8|744990.6|743482.6|35
1629471310000|2021-08-20 14:55:10|744993.6|743993.6|745494.1|743494.1|745516.3|744031.6|744993.6|743446.2|37
1629471320000|2021-08-20 14:55:20|745481.7|743481.7|745465.3|743465.3|745481.7|743990.7|744976.3|743443.4|31
1629471330000|2021-08-20 14:55:30|745462.8|743462.8|745477.3|743477.3|745479.6|743479.6|745462.8|743462.8|28
1629471340000|2021-08-20 14:55:40|745477.1|743477.1|745484.8|743484.8|745508.7|743508.7|745475.5|743475.5|27
1629471350000|2021-08-20 14:55:50|745482.5|743482.5|745469.8|743469.8|745498.3|743498.3|745467.5|743467.5|29
1629471360000|2021-08-20 14:56:00|745472.6|743472.6|745075.9|744075.9|745573.5|744096.5|744956.9|743471.6|33
1629471370000|2021-08-20 14:56:10|745077.3|744077.3|745057.1|744057.1|745579.7|744089.2|745052.9|743560.8|35
1629471380000|2021-08-20 14:56:20|745058.7|744058.7|745556.3|743556.3|745581.9|744072.9|745057.1|743556.3|25
1629471390000|2021-08-20 14:56:30|745579.8|743579.8|745583|743583|745583|743583|745547.9|743547.9|32
1629471400000|2021-08-20 14:56:40|745585.2|743585.2|745613.6|743613.6|745618.6|744123|745076.5|743584.8|29
1629471410000|2021-08-20 14:56:50|745611.5|743611.5|745100.4|744100.4|745619.1|744132|745096.4|743599|38
1629471420000|2021-08-20 14:57:00|745115.8|744115.8|745102.3|744102.3|745125|744125|745094.2|744094.2|32
1629471430000|2021-08-20 14:57:10|745101.3|744101.3|745098.8|744098.8|745103.9|744103.9|745097.4|744097.4|25
1629471440000|2021-08-20 14:57:20|745099.3|744099.3|745051.3|744051.3|745102.1|744102.1|745051.3|744051.3|33
1629471450000|2021-08-20 14:57:30|745059.4|744059.4|744946.1|743946.1|745063.5|744063.5|744945|743945|37
1629471460000|2021-08-20 14:57:40|744947|743947|744940.7|743940.7|744951.9|743951.9|744940.7|743940.7|32
1629471470000|2021-08-20 14:57:50|744939.6|743939.6|744924.8|743924.8|744960.7|743960.7|744924.8|743924.8|29
1629471480000|2021-08-20 14:58:00|744922.8|743922.8|744921.9|743921.9|744923.9|743923.9|744915.1|743915.1|36
1629471490000|2021-08-20 14:58:10|744920.6|743920.6|744933.7|743933.7|744936|743936|744920.6|743920.6|38
1629471500000|2021-08-20 14:58:20|744934.7|743934.7|744937.2|743937.2|744960.9|743960.9|744924.3|743924.3|36
1629471510000|2021-08-20 14:58:30|744931.8|743931.8|744952.5|743952.5|744975.8|743975.8|744931.8|743931.8|35
1629471520000|2021-08-20 14:58:40|744953.4|743953.4|744950|743950|744973.4|743973.4|744950|743950|28
1629471530000|2021-08-20 14:58:50|744950.9|743950.9|744922.5|743922.5|744952.5|743952.5|744919.1|743919.1|26
1629471540000|2021-08-20 14:59:00|744922.3|743922.3|744987|743987|744987|743987|744918.2|743918.2|27
1629471550000|2021-08-20 14:59:10|744986.2|743986.2|745171.2|744171.2|745172.2|744172.2|744980.2|743980.2|39
1629471560000|2021-08-20 14:59:20|745167.9|744167.9|745170.1|744170.1|745193.2|744193.2|745158.1|744158.1|38
1629471570000|2021-08-20 14:59:30|745182.8|744182.8|745167.9|744167.9|745182.8|744182.8|745161.8|744161.8|25
1629471580000|2021-08-20 14:59:40|745168.4|744168.4|745179.8|744179.8|745180.1|744180.1|745167|744167|26
1629471590000|2021-08-20 14:59:50|745176.9|744176.9|745163.2|744163.2|745182.9|744182.9|745159.4|744159.4|32
1629471600000|2021-08-20 15:00:00|745660.5|743660.5|745160.2|744160.2|745682.5|744178.8|745157.9|743660.2|35
1629471610000|2021-08-20 15:00:10|745161.5|744161.5|745146.6|744146.6|745644.6|744169|745138.1|743644.6|36
1629471620000|2021-08-20 15:00:20|745160.6|744160.6|745163.4|744163.4|745177.5|744177.5|745146.8|744146.8|38
1629471630000|2021-08-20 15:00:30|745161.1|744161.1|745165|744165|745185.3|744185.3|745160.3|744160.3|35
1629471640000|2021-08-20 15:00:40|745168.4|744168.4|745186|744186|745691.3|744189.4|745159.6|743682|35
1629471650000|2021-08-20 15:00:50|745183.6|744183.6|745187.3|744187.3|745190|744190|745179.4|744179.4|25
1629471660000|2021-08-20 15:01:00|745184.1|744184.1|745183.8|744183.8|745200.2|744200.2|745174.7|744174.7|31
1629471670000|2021-08-20 15:01:10|745188.7|744188.7|745199.9|744199.9|745201.5|744201.5|745180|744180|24
1629471680000|2021-08-20 15:01:20|745202.4|744202.4|745182.7|744182.7|745202.4|744202.4|745179.7|744179.7|35
1629471690000|2021-08-20 15:01:30|745185.6|744185.6|745193.8|744193.8|745199.3|744199.3|745183.3|744183.3|19
1629471700000|2021-08-20 15:01:40|745191.3|744191.3|745191.5|744191.5|745208.9|744208.9|745187.3|744187.3|20
1629471710000|2021-08-20 15:01:50|745197.1|744197.1|745232.3|744232.3|745706.9|744249.5|745194.9|743702.1|32
1629471720000|2021-08-20 15:02:00|745230.9|744230.9|745232.5|744232.5|745255.1|744255.1|745228|744228|19
1629471730000|2021-08-20 15:02:10|745233.6|744233.6|745231.5|744231.5|745235.6|744235.6|745229.5|744229.5|18
1629471740000|2021-08-20 15:02:20|745233.6|744233.6|745785.8|743785.8|745795.5|744313.5|745229.5|743773.7|29
1629471750000|2021-08-20 15:02:30|745788.9|743788.9|745816.4|743816.4|745816.4|744306|745289.1|743782|28
1629471760000|2021-08-20 15:02:40|745297.7|744297.7|745261.9|744261.9|745782.1|744317.3|745258.6|743776.6|29
1629471770000|2021-08-20 15:02:50|745269.3|744269.3|745238.5|744238.5|745741.1|744269.3|745231.4|743741.1|26
1629471780000|2021-08-20 15:03:00|745241.8|744241.8|745203.8|744203.8|745714.6|744247.1|745197.4|743699|35
1629471790000|2021-08-20 15:03:10|745216.1|744216.1|745206.8|744206.8|745716|744238.1|745198.8|743707.2|24
1629471800000|2021-08-20 15:03:20|745214.6|744214.6|745737.4|743737.4|745743|744248.4|745214.6|743714.3|29
1629471810000|2021-08-20 15:03:30|745200.8|744200.8|745640.2|743640.2|745702.2|744200.8|745142.9|743629.5|24
1629471820000|2021-08-20 15:03:40|745635.7|743635.7|745617.7|743617.7|745658.5|744154.4|745120.8|743613.7|33
1629471830000|2021-08-20 15:03:50|745623.7|743623.7|745595.9|743595.9|745650.9|744143|745129.7|743595|36
1629471840000|2021-08-20 15:04:00|745596.4|743596.4|745620|743620|745644.3|744160.9|745126.8|743596.4|35
1629471850000|2021-08-20 15:04:10|745627.6|743627.6|745630.5|743630.5|745651.6|744161|745126.1|743627.2|35
1629471860000|2021-08-20 15:04:20|745631.2|743631.2|745145.9|744145.9|745661.9|744145.9|745129.6|743624.7|29
1629471870000|2021-08-20 15:04:30|745140.3|744140.3|745140.3|744140.3|745646.7|744150.1|745133.8|743615.2|24
1629471880000|2021-08-20 15:04:40|745141.4|744141.4|745182.9|744182.9|745676.2|744188.2|745118.7|743605|31
1629471890000|2021-08-20 15:04:50|745177.7|744177.7|745657|743657|745670.8|744181.5|745153.2|743644.3|32
1629471900000|2021-08-20 15:05:00|745650.2|743650.2|745636.7|743636.7|745667|743667|745633.9|743633.9|32
1629471910000|2021-08-20 15:05:10|745635.9|743635.9|745602|743602|745638.8|743638.8|745602|743602|30
1629471920000|2021-08-20 15:05:20|745600.1|743600.1|745090.6|744090.6|745601|744090.6|745074.8|743580.1|29
1629471930000|2021-08-20 15:05:30|745063.2|744063.2|745060.7|744060.7|745576.7|744104.9|745045.8|743576.4|32
1629471940000|2021-08-20 15:05:40|745049.7|744049.7|745043.6|744043.6|745072.7|744072.7|745043.6|744043.6|24
1629471950000|2021-08-20 15:05:50|745533.4|743533.4|744988.7|743988.7|745533.4|744002.7|744983.4|743490.8|26
1629471960000|2021-08-20 15:06:00|744988.4|743988.4|745469.7|743469.7|745499.6|743988.4|744981|743456.9|34
1629471970000|2021-08-20 15:06:10|745488.2|743488.2|745445|743445|745490.2|743944.8|744944.8|743445|27
1629471980000|2021-08-20 15:06:20|745459.6|743459.6|745456.9|743456.9|745480.2|743963.3|744963.3|743441.3|37
1629471990000|2021-08-20 15:06:30|745457.6|743457.6|744962.2|743962.2|745470.6|743973.3|744962.2|743447.1|32
1629472000000|2021-08-20 15:06:40|744976.2|743976.2|745453.5|743453.5|745474.5|743976.2|744951.5|743453.5|27
1629472010000|2021-08-20 15:06:50|745455.2|743455.2|744939.5|743939.5|745455.2|743953.7|744939.5|743438|31
1629472020000|2021-08-20 15:07:00|744948.7|743948.7|744954.1|743954.1|744957.8|743957.8|744942.8|743942.8|32
1629472030000|2021-08-20 15:07:10|744951.1|743951.1|744925.7|743925.7|745413.5|743951.1|744898.5|743393.2|37
1629472040000|2021-08-20 15:07:20|744920.9|743920.9|744931.3|743931.3|745457.3|743962.2|744920.9|743431|37
1629472050000|2021-08-20 15:07:30|744925.6|743925.6|744910.1|743910.1|745423.2|743946.3|744910.1|743410.9|33
1629472060000|2021-08-20 15:07:40|744911.1|743911.1|744942.1|743942.1|745440.9|743942.8|744902.9|743434.8|34
1629472070000|2021-08-20 15:07:50|744947.3|743947.3|744914.6|743914.6|745428.3|743949.6|744911.7|743425.8|28
1629472080000|2021-08-20 15:08:00|744921.9|743921.9|744923.2|743923.2|744933.3|743933.3|744915.3|743915.3|32
1629472090000|2021-08-20 15:08:10|744924.7|743924.7|744924.7|743924.7|745430.1|743939.2|744898.8|743412.2|32
1629472100000|2021-08-20 15:08:20|744927.3|743927.3|744928.4|743928.4|744935.9|743935.9|744923.4|743923.4|30
1629472110000|2021-08-20 15:08:30|744935.8|743935.8|744936.1|743936.1|745425.3|743937|744923.6|743424.8|24
1629472120000|2021-08-20 15:08:40|745438.5|743438.5|744952.3|743952.3|745438.5|743952.3|744935.5|743435.5|22
1629472130000|2021-08-20 15:08:50|744965.4|743965.4|744960.5|743960.5|745454.8|743965.4|744953.7|743451.7|24
1629472140000|2021-08-20 15:09:00|744954|743954|745449.9|743449.9|745452.5|743959.6|744941.7|743443.3|31
1629472150000|2021-08-20 15:09:10|745450.6|743450.6|744945.5|743945.5|745450.6|743950.4|744944|743447.8|27
1629472160000|2021-08-20 15:09:20|744946.2|743946.2|744945.9|743945.9|744955.9|743955.9|744944.4|743944.4|24
1629472170000|2021-08-20 15:09:30|744947.7|743947.7|744931.5|743931.5|745439.8|743947.7|744922.4|743433.1|30
1629472180000|2021-08-20 15:09:40|744921.7|743921.7|744941.3|743941.3|745449.9|743957|744921.7|743436.2|26
1629472190000|2021-08-20 15:09:50|744933.6|743933.6|744952|743952|745455.5|743956.2|744933.6|743437.8|31
1629472200000|2021-08-20 15:10:00|744946.2|743946.2|744959.5|743959.5|744959.5|743959.5|744946.2|743946.2|25
1629472210000|2021-08-20 15:10:10|744943.2|743943.2|745443.7|743443.7|745443.7|743948.5|744940.3|743426.1|31
1629472220000|2021-08-20 15:10:20|745444.3|743444.3|745380.9|743380.9|745445.5|743445.5|745379.9|743379.9|31
1629472230000|2021-08-20 15:10:30|745384.7|743384.7|745382.4|743382.4|745385.2|743385.2|745381.3|743381.3|18
1629472240000|2021-08-20 15:10:40|745380.1|743380.1|744884.7|743884.7|745382|743884.7|744871.5|743380.1|21
1629472250000|2021-08-20 15:10:50|744881.1|743881.1|744882.7|743882.7|744882.7|743882.7|744873|743873|17
1629472260000|2021-08-20 15:11:00|744884.2|743884.2|745364.8|743364.8|745373.8|743884.2|744871.3|743361.2|28
1629472270000|2021-08-20 15:11:10|745355.3|743355.3|744871.7|743871.7|745368.5|743883|744869.4|743353.1|29
1629472280000|2021-08-20 15:11:20|744870.7|743870.7|745373.7|743373.7|745373.7|743882.4|744868.9|743353.5|27
1629472290000|2021-08-20 15:11:30|745376.1|743376.1|744940.9|743940.9|745449.5|743959.4|744932.2|743368.9|30
1629472300000|2021-08-20 15:11:40|744942.2|743942.2|744944.1|743944.1|745452.5|743960|744936.1|743452.5|32
1629472310000|2021-08-20 15:11:50|744945.8|743945.8|744909.3|743909.3|744967.8|743967.8|744909.3|743909.3|31
1629472320000|2021-08-20 15:12:00|744903.4|743903.4|744821.8|743821.8|745326.9|743908.5|744813.8|743319|28
1629472330000|2021-08-20 15:12:10|744823.1|743823.1|744828.5|743828.5|745331.1|743840.6|744820.9|743331.1|27
1629472340000|2021-08-20 15:12:20|744829.2|743829.2|744831.1|743831.1|744834.3|743834.3|744823.5|743823.5|23
1629472350000|2021-08-20 15:12:30|744829.7|743829.7|744818.3|743818.3|744834.3|743834.3|744816.2|743816.2|20
1629472360000|2021-08-20 15:12:40|744826.2|743826.2|744835.2|743835.2|744839.2|743839.2|744821.2|743821.2|20
1629472370000|2021-08-20 15:12:50|744832.5|743832.5|744831.8|743831.8|744836.5|743836.5|744831.8|743831.8|17
1629472380000|2021-08-20 15:13:00|744834.3|743834.3|744833.4|743833.4|744836|743836|744831.7|743831.7|17
1629472390000|2021-08-20 15:13:10|744832.5|743832.5|744836.6|743836.6|744838.3|743838.3|744832.5|743832.5|21
1629472400000|2021-08-20 15:13:20|744837|743837|744836.2|743836.2|744837.8|743837.8|744835.6|743835.6|14
1629472410000|2021-08-20 15:13:30|744833.4|743833.4|744861|743861|744861|743861|744830.3|743830.3|15
1629472420000|2021-08-20 15:13:40|744862|743862|744901.4|743901.4|744909.4|743909.4|744853.3|743853.3|17
1629472430000|2021-08-20 15:13:50|744906.6|743906.6|744919.9|743919.9|744924|743924|744902.8|743902.8|25
1629472440000|2021-08-20 15:14:00|744917.9|743917.9|744931.9|743931.9|745445.6|743953.9|744917.7|743424|37
1629472450000|2021-08-20 15:14:10|744932.4|743932.4|745430.7|743430.7|745431.3|743940.8|744929.2|743421.5|30
1629472460000|2021-08-20 15:14:20|745427.6|743427.6|745413.9|743413.9|745432.3|743432.3|745413.9|743413.9|21
1629472470000|2021-08-20 15:14:30|745415.3|743415.3|744923.1|743923.1|745433.3|743943.7|744920.3|743402.9|29
1629472480000|2021-08-20 15:14:40|744922.2|743922.2|744941.5|743941.5|744957.3|743957.3|744922.2|743922.2|28
1629472490000|2021-08-20 15:14:50|744941.9|743941.9|744949.3|743949.3|744952.5|743952.5|744939.9|743939.9|29
1629472500000|2021-08-20 15:15:00|745445.3|743445.3|745446.6|743446.6|745449.3|743449.3|745427.5|743427.5|27
1629472510000|2021-08-20 15:15:10|745449.5|743449.5|744937.5|743937.5|745449.5|743950.4|744937.5|743433.9|24
1629472520000|2021-08-20 15:15:20|744937.6|743937.6|744948.6|743948.6|744957.2|743957.2|744937.6|743937.6|15
1629472530000|2021-08-20 15:15:30|744946.1|743946.1|744944.1|743944.1|744950.5|743950.5|744944.1|743944.1|16
1629472540000|2021-08-20 15:15:40|744952|743952|744961.1|743961.1|744963.8|743963.8|744944|743944|27
1629472550000|2021-08-20 15:15:50|744965.1|743965.1|744950.7|743950.7|745460.3|743965.1|744950.7|743433.8|22
1629472560000|2021-08-20 15:16:00|744950.3|743950.3|744955|743955|744957.5|743957.5|744949.8|743949.8|24
1629472570000|2021-08-20 15:16:10|744956.2|743956.2|744999.4|743999.4|745507.2|744024.8|744953.6|743500.6|22
1629472580000|2021-08-20 15:16:20|745481.7|743481.7|745466.1|743466.1|745481.7|743481.7|745460.4|743460.4|24
1629472590000|2021-08-20 15:16:30|745466.5|743466.5|745467.5|743467.5|745471.1|743471.1|745462.5|743462.5|15
1629472600000|2021-08-20 15:16:40|745469.2|743469.2|745500|743500|745500|743972.6|744969.6|743464.9|28
1629472610000|2021-08-20 15:16:50|745002.4|744002.4|745001.8|744001.8|745012.8|744012.8|744987.3|743987.3|22
1629472620000|2021-08-20 15:17:00|744996.1|743996.1|744998.3|743998.3|745003.1|744003.1|744993.5|743993.5|19
1629472630000|2021-08-20 15:17:10|744999.5|743999.5|745452.1|743452.1|745471.2|744004.5|744999.5|743452.1|11
1629472640000|2021-08-20 15:17:20|745463.1|743463.1|744970.3|743970.3|745463.1|743972.8|744953.8|743462.1|19
1629472650000|2021-08-20 15:17:30|744968.3|743968.3|744894.4|743894.4|745460.2|743971.7|744894.1|743414.1|29
1629472660000|2021-08-20 15:17:40|744909.4|743909.4|744888.6|743888.6|744911.9|743911.9|744886.8|743886.8|34
1629472670000|2021-08-20 15:17:50|744891.4|743891.4|745384|743384|745393.1|743893.3|744887.2|743383.4|17
1629472680000|2021-08-20 15:18:00|745382.7|743382.7|745374.1|743374.1|745384.9|743880.7|744878|743369.5|25
1629472690000|2021-08-20 15:18:10|745373.7|743373.7|745370.6|743370.6|745382.3|743382.3|745370.6|743370.6|16
1629472700000|2021-08-20 15:18:20|745372|743372|744879.7|743879.7|745375.4|743888.8|744878|743366.9|17
1629472710000|2021-08-20 15:18:30|744874.7|743874.7|745376.2|743376.2|745387.3|743883.4|744866.9|743372.2|28
1629472720000|2021-08-20 15:18:40|745375.9|743375.9|745380.1|743380.1|745382.9|743891.6|744868.3|743362|29
1629472730000|2021-08-20 15:18:50|745374.3|743374.3|744880.5|743880.5|745384.4|743895.6|744880.1|743371.7|30
1629472740000|2021-08-20 15:19:00|744879.8|743879.8|744867.9|743867.9|745387.4|743881.3|744867.9|743368.8|35
1629472750000|2021-08-20 15:19:10|744869.1|743869.1|744846.2|743846.2|745341.8|743875|744820.3|743329.5|29
1629472760000|2021-08-20 15:19:20|744844|743844|744892.8|743892.8|745387.6|743894.4|744838.8|743369.4|34
1629472770000|2021-08-20 15:19:30|744892.4|743892.4|744936.3|743936.3|744953.9|743953.9|744890.4|743890.4|35
1629472780000|2021-08-20 15:19:40|745441.9|743441.9|745441.8|743441.8|745455.8|743949.2|744944.7|743440.2|24
1629472790000|2021-08-20 15:19:50|745444.7|743444.7|745434.3|743434.3|745444.7|743444.7|745432.8|743432.8|15
1629472800000|2021-08-20 15:20:00|745438.2|743438.2|745440.6|743440.6|745450.7|743450.7|745429.2|743429.2|23
1629472810000|2021-08-20 15:20:10|745436.8|743436.8|745454.1|743454.1|745455.8|743455.8|745435.8|743435.8|20
1629472820000|2021-08-20 15:20:20|745452.3|743452.3|745420.2|743420.2|745454.2|743943.9|744924.1|743418.4|33
1629472830000|2021-08-20 15:20:30|745425.3|743425.3|744917.8|743917.8|745425.3|743937.6|744908.4|743413.4|38
1629472840000|2021-08-20 15:20:40|744919.9|743919.9|744910.6|743910.6|745436.3|743929.8|744888.4|743390.7|31
1629472850000|2021-08-20 15:20:50|745396.6|743396.6|744907.2|743907.2|745396.6|743907.2|744883.9|743379.9|38
1629472860000|2021-08-20 15:21:00|745385|743385|745414.8|743414.8|745436.3|743936.4|744925.6|743378.5|38
1629472870000|2021-08-20 15:21:10|745414.3|743414.3|745424.8|743424.8|745455.5|743964.9|744931.2|743414.3|35
1629472880000|2021-08-20 15:21:20|745438.4|743438.4|745417|743417|745451.7|743933.8|744933.6|743417|37
1629472890000|2021-08-20 15:21:30|745423.6|743423.6|745454.7|743454.7|745454.7|743937|744930.5|743415|37
1629472900000|2021-08-20 15:21:40|745453.2|743453.2|745452.5|743452.5|745459.4|743974.5|744947.2|743438.4|33
1629472910000|2021-08-20 15:21:50|745451.2|743451.2|745462.4|743462.4|745462.4|743958.2|744955.1|743440.5|25
1629472920000|2021-08-20 15:22:00|745462.2|743462.2|744971.6|743971.6|745462.3|743993.6|744971.6|743453.2|27
1629472930000|2021-08-20 15:22:10|744970.5|743970.5|745433.6|743433.6|745433.8|743975.5|744923.4|743420|36
1629472940000|2021-08-20 15:22:20|745429.4|743429.4|745456.5|743456.5|745466.3|743971.5|744937.8|743428.4|31
1629472950000|2021-08-20 15:22:30|745456.7|743456.7|745477.7|743477.7|745500.9|744019.8|744963|743455.1|36
1629472960000|2021-08-20 15:22:40|745478.9|743478.9|744954.8|743954.8|745485.1|743966.8|744952.1|743465.5|32
1629472970000|2021-08-20 15:22:50|744961.5|743961.5|745439.6|743439.6|745468.8|743961.5|744961.5|743390.9|33
1629472980000|2021-08-20 15:23:00|745439.4|743439.4|745436.5|743436.5|745444.2|743444.2|745434.8|743434.8|24
1629472990000|2021-08-20 15:23:10|745441.4|743441.4|745423.9|743423.9|745449|743449|745423.9|743423.9|27
1629473000000|2021-08-20 15:23:20|745423.5|743423.5|745421.3|743421.3|745437.7|743437.7|745412.3|743412.3|31
1629473010000|2021-08-20 15:23:30|745417.1|743417.1|745402.3|743402.3|745434.7|743434.7|745402.3|743402.3|23
1629473020000|2021-08-20 15:23:40|745415.5|743415.5|745415.4|743415.4|745418.2|743418.2|745407.8|743407.8|29
1629473030000|2021-08-20 15:23:50|745416.4|743416.4|745375.7|743375.7|745416.4|743906.9|744889.6|743366.6|32
1629473040000|2021-08-20 15:24:00|745378.6|743378.6|745330.5|743330.5|745405.3|743405.3|745320.7|743320.7|34
1629473050000|2021-08-20 15:24:10|745338|743338|745308.8|743308.8|745348.8|743348.8|745304.8|743304.8|26
1629473060000|2021-08-20 15:24:20|745317.9|743317.9|745332.2|743332.2|745332.2|743332.2|745309.8|743309.8|32
1629473070000|2021-08-20 15:24:30|745332.1|743332.1|745216.4|743216.4|745332.1|743713.5|744713.5|743189.3|34
1629473080000|2021-08-20 15:24:40|745203.7|743203.7|745148.5|743148.5|745216.4|743216.4|745139.3|743139.3|37
1629473090000|2021-08-20 15:24:50|745153.1|743153.1|745063.9|743063.9|745164|743629.7|744629.7|743052.1|36
1629473100000|2021-08-20 15:25:00|745062.4|743062.4|745043|743043|745062.4|743525.3|744514.1|743008.4|39
1629473110000|2021-08-20 15:25:10|745042.4|743042.4|745038.6|743038.6|745058.1|743058.1|745025.7|743025.7|29
1629473120000|2021-08-20 15:25:20|745037.8|743037.8|745043.1|743043.1|745062.1|743062.1|745037.2|743037.2|31
1629473130000|2021-08-20 15:25:30|745047.9|743047.9|745053.1|743053.1|745066.2|743066.2|745044.8|743044.8|25
1629473140000|2021-08-20 15:25:40|745052|743052|745043.8|743043.8|745053.7|743053.7|745042.8|743042.8|19
1629473150000|2021-08-20 15:25:50|745033|743033|745037.5|743037.5|745046.1|743046.1|745024.3|743024.3|28
1629473160000|2021-08-20 15:26:00|745026.9|743026.9|744943.4|742943.4|745026.9|743448.4|744448.4|742933.6|30
1629473170000|2021-08-20 15:26:10|744935.9|742935.9|744374.3|743374.3|744942.2|743392.1|744368.3|742935.6|25
1629473180000|2021-08-20 15:26:20|744375.2|743375.2|744829.2|742829.2|744849.3|743375.2|744321.4|742821.4|33
1629473190000|2021-08-20 15:26:30|744828.7|742828.7|744868|742868|744879|742879|744822.5|742822.5|31
1629473200000|2021-08-20 15:26:40|744863.2|742863.2|744861.3|742861.3|744883|743365.5|744365.5|742845.9|28
1629473210000|2021-08-20 15:26:50|744812.6|742812.6|744812.5|742812.5|744818.2|743312.8|744298|742788.9|27
1629473220000|2021-08-20 15:27:00|744806|742806|744321.5|743321.5|744814.1|743335.6|744321.5|742799.2|21
1629473230000|2021-08-20 15:27:10|744318.1|743318.1|744816.7|742816.7|744819|743330.2|744311.5|742813.3|30
1629473240000|2021-08-20 15:27:20|744813|742813|744801.8|742801.8|744841.4|743328.8|744307.6|742801.8|33
1629473250000|2021-08-20 15:27:30|744796|742796|744800.3|742800.3|744810.5|742810.5|744794.8|742794.8|20
1629473260000|2021-08-20 15:27:40|744797.2|742797.2|744807.6|742807.6|744813.5|742813.5|744797.2|742797.2|22
1629473270000|2021-08-20 15:27:50|744807.8|742807.8|744838.3|742838.3|744841.1|742841.1|744805.9|742805.9|26
1629473280000|2021-08-20 15:28:00|744840.2|742840.2|744304.8|743304.8|744861.8|743309.9|744300|742803.9|30
1629473290000|2021-08-20 15:28:10|744305.2|743305.2|744317.8|743317.8|744317.8|743317.8|744301.6|743301.6|21
1629473300000|2021-08-20 15:28:20|744318.3|743318.3|744313.2|743313.2|744327.7|743327.7|744313.2|743313.2|25
1629473310000|2021-08-20 15:28:30|744315|743315|744890|742890|744910.2|743403.5|744311.8|742874|29
1629473320000|2021-08-20 15:28:40|744881.2|742881.2|744441.3|743441.3|744894.2|743441.3|744389.9|742873.8|30
1629473330000|2021-08-20 15:28:50|744440.2|743440.2|744431|743431|744444.3|743444.3|744430.2|743430.2|35
1629473340000|2021-08-20 15:29:00|744431.7|743431.7|744934.3|742934.3|744949.1|743443.3|744429.8|742931.6|38
1629473350000|2021-08-20 15:29:10|744937.8|742937.8|744438.7|743438.7|744939.2|743442.9|744429.3|742934.8|36
1629473360000|2021-08-20 15:29:20|744440.4|743440.4|744441.4|743441.4|744442.9|743442.9|744430.3|743430.3|20
1629473370000|2021-08-20 15:29:30|744438.5|743438.5|744429|743429|744960.9|743446.4|744429|742942.3|24
1629473380000|2021-08-20 15:29:40|744431|743431|744396.5|743396.5|744446.9|743446.9|744387|743387|24
1629473390000|2021-08-20 15:29:50|744396.3|743396.3|744383.1|743383.1|744396.9|743396.9|744382.7|743382.7|26
1629473400000|2021-08-20 15:30:00|744383.2|743383.2|744803|742803|744874.2|743383.3|744381.8|742803|34
1629473410000|2021-08-20 15:30:10|744793.7|742793.7|744899.5|742899.5|744912.1|743412.5|744295.8|742790.8|38
1629473420000|2021-08-20 15:30:20|744420.7|743420.7|744849.7|742849.7|744950.9|743443.9|744368.1|742837.9|39
1629473430000|2021-08-20 15:30:30|744842.1|742842.1|744827.7|742827.7|744842.2|742842.2|744822.9|742822.9|31
1629473440000|2021-08-20 15:30:40|744827.8|742827.8|744805.4|742805.4|744832.9|742832.9|744800.6|742800.6|27
1629473450000|2021-08-20 15:30:50|744801.9|742801.9|744809|742809|744814.4|742814.4|744801.9|742801.9|22
1629473460000|2021-08-20 15:31:00|744808.1|742808.1|744779|742779|744814.2|743333|744328.7|742760.6|34
1629473470000|2021-08-20 15:31:10|744777.7|742777.7|744779.7|742779.7|744814.4|743303|744281.8|742772.5|36
1629473480000|2021-08-20 15:31:20|744793.4|742793.4|744776.7|742776.7|744793.4|742793.4|744745.1|742745.1|39
1629473490000|2021-08-20 15:31:30|744776.8|742776.8|744204.1|743204.1|744776.8|743204.1|744203.2|742713.7|38
1629473500000|2021-08-20 15:31:40|744709.3|742709.3|744697.2|742697.2|744732.7|743223.3|744205|742694.5|35
1629473510000|2021-08-20 15:31:50|744684.6|742684.6|744693.1|742693.1|744733.2|743230.9|744199.8|742684.6|38
1629473520000|2021-08-20 15:32:00|744692.5|742692.5|744719.7|742719.7|744719.7|743220|744175.2|742671.7|36
1629473530000|2021-08-20 15:32:10|744709.1|742709.1|744705.7|742705.7|744709.1|743213.7|744206.6|742698.3|21
1629473540000|2021-08-20 15:32:20|744704.7|742704.7|744739.4|742739.4|744763.5|743267|744250.6|742704.7|32
1629473550000|2021-08-20 15:32:30|744739.9|742739.9|744755.2|742755.2|744755.2|742755.2|744739.9|742739.9|28
1629473560000|2021-08-20 15:32:40|744755.6|742755.6|744738.8|742738.8|744760.8|742760.8|744729.6|742729.6|32
1629473570000|2021-08-20 15:32:50|744741|742741|744752|742752|744778.4|742778.4|744741|742741|35
1629473580000|2021-08-20 15:33:00|744767.5|742767.5|744758.2|742758.2|744784.1|742784.1|744754.9|742754.9|33
1629473590000|2021-08-20 15:33:10|744758.1|742758.1|744765.3|742765.3|744770.1|742770.1|744754.8|742754.8|20
1629473600000|2021-08-20 15:33:20|744761.1|742761.1|744767|742767|744767|742767|744757.3|742757.3|16
1629473610000|2021-08-20 15:33:30|744772.8|742772.8|744770.4|742770.4|744775|742775|744768.7|742768.7|21
1629473620000|2021-08-20 15:33:40|744770.6|742770.6|744774.9|742774.9|744776|742776|744767.8|742767.8|21
1629473630000|2021-08-20 15:33:50|744765.6|742765.6|744773.9|742773.9|744781.7|742781.7|744759.5|742759.5|28
1629473640000|2021-08-20 15:34:00|744744.1|742744.1|744736|742736|744751|742751|744729.2|742729.2|30
1629473650000|2021-08-20 15:34:10|744736.6|742736.6|744716.2|742716.2|744737.7|742737.7|744712|742712|23
1629473660000|2021-08-20 15:34:20|744714.5|742714.5|744745.5|742745.5|744763.1|743271.8|744254.6|742714.5|37
1629473670000|2021-08-20 15:34:30|744755.6|742755.6|744733.7|742733.7|744769.1|743245.4|744237.8|742733.7|37
1629473680000|2021-08-20 15:34:40|744732.2|742732.2|744743.8|742743.8|744759.6|742759.6|744729.3|742729.3|34
1629473690000|2021-08-20 15:34:50|744747.3|742747.3|744763|742763|744772.5|743275.2|744246.3|742734.7|35
1629473700000|2021-08-20 15:35:00|744762.7|742762.7|744735.5|742735.5|744768.3|742768.3|744688.7|742688.7|35
1629473710000|2021-08-20 15:35:10|744737.8|742737.8|744757.9|742757.9|744816.3|742816.3|744737.8|742737.8|27
1629473720000|2021-08-20 15:35:20|744760.5|742760.5|744803.8|742803.8|744803.8|742803.8|744751.3|742751.3|32
1629473730000|2021-08-20 15:35:30|744818.5|742818.5|744831.9|742831.9|744846.2|742846.2|744812|742812|33
1629473740000|2021-08-20 15:35:40|744835.1|742835.1|744839.3|742839.3|744843.2|742843.2|744821.6|742821.6|21
1629473750000|2021-08-20 15:35:50|744840.5|742840.5|744839.5|742839.5|744841.3|742841.3|744822.7|742822.7|25
1629473760000|2021-08-20 15:36:00|744838.5|742838.5|744799.5|742799.5|744838.5|742838.5|744786.3|742786.3|30
1629473770000|2021-08-20 15:36:10|744819|742819|744854.7|742854.7|744854.7|742854.7|744797.7|742797.7|34
1629473780000|2021-08-20 15:36:20|744836.4|742836.4|744794.2|742794.2|744848.2|742848.2|744786.7|742786.7|35
1629473790000|2021-08-20 15:36:30|744794.7|742794.7|744798.3|742798.3|744802.6|743259|744259|742773.1|31
1629473800000|2021-08-20 15:36:40|744797.8|742797.8|744850.5|742850.5|744857|742857|744797|742797|21
1629473810000|2021-08-20 15:36:50|744855.5|742855.5|744848.3|742848.3|744855.9|743362.3|744336.7|742831.9|36
1629473820000|2021-08-20 15:37:00|744857.6|742857.6|744841|742841|744861.6|742861.6|744825.4|742825.4|39
1629473830000|2021-08-20 15:37:10|744840.5|742840.5|744848.7|742848.7|744865.1|742865.1|744840|742840|35
1629473840000|2021-08-20 15:37:20|744849.6|742849.6|744842.5|742842.5|744873.2|742873.2|744841.8|742841.8|29
1629473850000|2021-08-20 15:37:30|744842.6|742842.6|744840.5|742840.5|744864.6|742864.6|744833.2|742833.2|37
1629473860000|2021-08-20 15:37:40|744866|742866|744412.7|743412.7|744885.4|743415.8|744358.6|742843.8|34
1629473870000|2021-08-20 15:37:50|744409.7|743409.7|744888.5|742888.5|744899.9|743409.7|744389.9|742880|30
1629473880000|2021-08-20 15:38:00|744890|742890|744422.2|743422.2|744902.5|743424|744410|742890|26
1629473890000|2021-08-20 15:38:10|744421.8|743421.8|744420.3|743420.3|744424.9|743424.9|744415.2|743415.2|22
1629473900000|2021-08-20 15:38:20|744422.4|743422.4|744416.5|743416.5|744429.6|743429.6|744416.5|743416.5|22
1629473910000|2021-08-20 15:38:30|744407.5|743407.5|744472.6|743472.6|744481.7|743481.7|744407.5|743407.5|24
1629473920000|2021-08-20 15:38:40|744472.4|743472.4|744487.8|743487.8|744487.9|743487.9|744470.9|743470.9|16
1629473930000|2021-08-20 15:38:50|744487.7|743487.7|744516.2|743516.2|744517|743517|744487.7|743487.7|28
1629473940000|2021-08-20 15:39:00|744514.4|743514.4|744527.4|743527.4|744541.2|743541.2|744514.4|743514.4|32
1629473950000|2021-08-20 15:39:10|744527|743527|744528.2|743528.2|744541.2|743541.2|744526.7|743526.7|29
1629473960000|2021-08-20 15:39:20|744534|743534|744521.6|743521.6|744534|743534|744515.4|743515.4|21
1629473970000|2021-08-20 15:39:30|744523.1|743523.1|745197.4|743197.4|745199.8|743710.8|744520.9|743196.1|32
1629473980000|2021-08-20 15:39:40|745195.8|743195.8|744677.9|743677.9|745196.7|743695.7|744665.9|743185|23
1629473990000|2021-08-20 15:39:50|744679|743679|744674.1|743674.1|744679|743679|744671.1|743671.1|26
1629474000000|2021-08-20 15:40:00|744673|743673|744663.9|743663.9|744673.7|743673.7|744646.1|743646.1|29
1629474010000|2021-08-20 15:40:10|744665.3|743665.3|744636.5|743636.5|745149|743666.2|744625.6|743146.4|26
1629474020000|2021-08-20 15:40:20|744638.8|743638.8|745128|743128|745130.1|743641.6|744629.9|743122.6|21
1629474030000|2021-08-20 15:40:30|745130.6|743130.6|745128.3|743128.3|745133.6|743637.9|744623.8|743115.6|35
1629474040000|2021-08-20 15:40:40|745126|743126|745134.3|743134.3|745135.1|743641.3|744623.9|743125.1|28
1629474050000|2021-08-20 15:40:50|745130.6|743130.6|744650.8|743650.8|745153.5|743651.1|744633.6|743130.6|17
1629474060000|2021-08-20 15:41:00|744645.2|743645.2|745130.7|743130.7|745133.2|743645.9|744642.9|743120|22
1629474070000|2021-08-20 15:41:10|745131.2|743131.2|745145.5|743145.5|745153.2|743641.6|744623.7|743127.2|37
1629474080000|2021-08-20 15:41:20|745149|743149|745149.3|743149.3|745152.7|743649.7|744649.7|743142|29
1629474090000|2021-08-20 15:41:30|745148.4|743148.4|745146.9|743146.9|745151.1|743151.1|745145.4|743145.4|18
1629474100000|2021-08-20 15:41:40|745147.3|743147.3|745171.2|743171.2|745178.3|743672.5|744659|743143.9|27
1629474110000|2021-08-20 15:41:50|745161.5|743161.5|745062|743062|745176.6|743678.5|744670.2|743054.1|37
1629474120000|2021-08-20 15:42:00|745071.5|743071.5|745044.5|743044.5|745081.3|743081.3|745020.1|743020.1|33
1629474130000|2021-08-20 15:42:10|745052|743052|745042|743042|745057.3|743057.3|745037.9|743037.9|27
1629474140000|2021-08-20 15:42:20|745042.8|743042.8|745056.8|743056.8|745056.8|743500.5|744500.5|743013.2|30
1629474150000|2021-08-20 15:42:30|745031|743031|745067.8|743067.8|745073.9|743073.9|745021.3|743021.3|33
1629474160000|2021-08-20 15:42:40|745074.2|743074.2|745068.4|743068.4|745076.4|743076.4|745058.9|743058.9|17
1629474170000|2021-08-20 15:42:50|745064|743064|745072.4|743072.4|745080.7|743080.7|745057|743057|28
1629474180000|2021-08-20 15:43:00|745077|743077|745086.2|743086.2|745089|743089|745056.4|743056.4|29
1629474190000|2021-08-20 15:43:10|745085.8|743085.8|745081.9|743081.9|745087.7|743087.7|745066.2|743066.2|26
1629474200000|2021-08-20 15:43:20|745079.4|743079.4|745100.7|743100.7|745117.2|743117.2|745079.4|743079.4|28
1629474210000|2021-08-20 15:43:30|745106.6|743106.6|745070.7|743070.7|745126.5|743628.3|744622.6|743064.3|30
1629474220000|2021-08-20 15:43:40|745072.9|743072.9|745046.1|743046.1|745074.9|743074.9|745028.7|743028.7|33
1629474230000|2021-08-20 15:43:50|745047.8|743047.8|745041.1|743041.1|745062.8|743559.6|744518.4|743030.3|39
1629474240000|2021-08-20 15:44:00|745043.8|743043.8|745044.8|743044.8|745056.6|743056.6|745027.4|743027.4|39
1629474250000|2021-08-20 15:44:10|745063.2|743063.2|745009.2|743009.2|745063.2|743063.2|745005.6|743005.6|40
1629474260000|2021-08-20 15:44:20|745012.7|743012.7|745009|743009|745017.6|743523.2|744503|742994.4|33
1629474270000|2021-08-20 15:44:30|745006.4|743006.4|744868.9|742868.9|745006.4|743506.4|744322.7|742844.5|35
1629474280000|2021-08-20 15:44:40|744861|742861|744360.8|743360.8|744879.5|743373.9|744354|742859.7|34
1629474290000|2021-08-20 15:44:50|744370.6|743370.6|744389.6|743389.6|744876.2|743389.6|744365.5|742866.6|24
1629474300000|2021-08-20 15:45:00|744867.7|742867.7|744849.8|742849.8|744881.5|742881.5|744847.3|742847.3|33
1629474310000|2021-08-20 15:45:10|744853.5|742853.5|744861.8|742861.8|744861.8|742861.8|744835.5|742835.5|32
1629474320000|2021-08-20 15:45:20|744862|742862|744864.7|742864.7|744865.6|742865.6|744858.2|742858.2|14
1629474330000|2021-08-20 15:45:30|744860|742860|744864.7|742864.7|744867.5|742867.5|744858.5|742858.5|20
1629474340000|2021-08-20 15:45:40|744865.7|742865.7|744872.5|742872.5|744875.3|742875.3|744864.3|742864.3|12
1629474350000|2021-08-20 15:45:50|744880.2|742880.2|744866|742866|744884.1|742884.1|744827|742827|21
1629474360000|2021-08-20 15:46:00|744865.5|742865.5|744867.1|742867.1|744898.8|743393.8|744391.3|742857.3|26
1629474370000|2021-08-20 15:46:10|744866.6|742866.6|744857.5|742857.5|744884.5|742884.5|744857.5|742857.5|24
1629474380000|2021-08-20 15:46:20|744870.2|742870.2|744802.6|742802.6|744875.3|743367.1|744348.5|742799.2|24
1629474390000|2021-08-20 15:46:30|744803.3|742803.3|744789.8|742789.8|744818.8|742818.8|744780.8|742780.8|22
1629474400000|2021-08-20 15:46:40|744791.5|742791.5|744772.4|742772.4|744802.2|742802.2|744768.9|742768.9|25
1629474410000|2021-08-20 15:46:50|744768.8|742768.8|744771.2|742771.2|744773.1|743286.4|744286.4|742766.7|25
1629474420000|2021-08-20 15:47:00|744773.1|742773.1|744771.6|742771.6|744775.5|742775.5|744770|742770|19
1629474430000|2021-08-20 15:47:10|744771.9|742771.9|744771.8|742771.8|744779.7|742779.7|744759.3|742759.3|26
1629474440000|2021-08-20 15:47:20|744773.7|742773.7|744772.5|742772.5|744775.5|742775.5|744759.8|742759.8|21
1629474450000|2021-08-20 15:47:30|744773.1|742773.1|744775.1|742775.1|744775.1|742775.1|744771.1|742771.1|17
1629474460000|2021-08-20 15:47:40|744773.2|742773.2|744743.8|742743.8|744773.2|742773.2|744737.5|742737.5|31
1629474470000|2021-08-20 15:47:50|744744.7|742744.7|744739.3|742739.3|744756.2|742756.2|744738|742738|21
1629474480000|2021-08-20 15:48:00|744739.4|742739.4|744730|742730|744746|742746|744728.2|742728.2|15
1629474490000|2021-08-20 15:48:10|744730.7|742730.7|744735.8|742735.8|744749.2|742749.2|744729|742729|19
1629474500000|2021-08-20 15:48:20|744738.8|742738.8|744734.4|742734.4|744739.1|742739.1|744730.2|742730.2|16
1629474510000|2021-08-20 15:48:30|744731|742731|744738.2|742738.2|744741.5|742741.5|744720.2|742720.2|21
1629474520000|2021-08-20 15:48:40|744745.3|742745.3|744744.7|742744.7|744747.1|742747.1|744740.3|742740.3|19
1629474530000|2021-08-20 15:48:50|744745.6|742745.6|744739.2|742739.2|744751.6|742751.6|744734.4|742734.4|26
1629474540000|2021-08-20 15:49:00|744737.9|742737.9|744738.8|742738.8|744749.1|742749.1|744736.8|742736.8|28
1629474550000|2021-08-20 15:49:10|744739|742739|744747.5|742747.5|744751.4|742751.4|744738.8|742738.8|25
1629474560000|2021-08-20 15:49:20|744747.1|742747.1|744699.5|742699.5|744747.1|742747.1|744681.5|742681.5|32
1629474570000|2021-08-20 15:49:30|744699.1|742699.1|744688.8|742688.8|744699.1|742699.1|744685.3|742685.3|18
1629474580000|2021-08-20 15:49:40|744688.5|742688.5|744681.8|742681.8|744700|742700|744674.6|742674.6|15
1629474590000|2021-08-20 15:49:50|744693.1|742693.1|744666.2|742666.2|744697.5|742697.5|744657.8|742657.8|26
1629474600000|2021-08-20 15:50:00|744666.1|742666.1|744663.7|742663.7|744668.8|742668.8|744658.4|742658.4|27
1629474610000|2021-08-20 15:50:10|744665.2|742665.2|744672.3|742672.3|744679.8|742679.8|744652|742652|28
1629474620000|2021-08-20 15:50:20|744671.5|742671.5|744539.1|742539.1|744672.6|743175.6|744137.1|742526.7|30
1629474630000|2021-08-20 15:50:30|744537.6|742537.6|744613.5|742613.5|744614.6|743165|744143.9|742534.8|23
1629474640000|2021-08-20 15:50:40|744121|743121|744641.3|742641.3|744657.3|743123.7|744093.9|742618.8|26
1629474650000|2021-08-20 15:50:50|744653.1|742653.1|744651.9|742651.9|744698.8|742698.8|744645.5|742645.5|31
1629474660000|2021-08-20 15:51:00|744652.4|742652.4|744693|742693|744737.1|742737.1|744643.3|742643.3|22
1629474670000|2021-08-20 15:51:10|744705.3|742705.3|744759.9|742759.9|744766.5|742766.5|744689.7|742689.7|28
1629474680000|2021-08-20 15:51:20|744756.5|742756.5|744794.4|742794.4|744804.4|742804.4|744756.5|742756.5|26
1629474690000|2021-08-20 15:51:30|744793.6|742793.6|744789.5|742789.5|744812.8|742812.8|744789.5|742789.5|27
1629474700000|2021-08-20 15:51:40|744794.9|742794.9|744758|742758|744794.9|743276.4|744269.1|742741|30
1629474710000|2021-08-20 15:51:50|744760.4|742760.4|744753.6|742753.6|744777.9|742777.9|744751.9|742751.9|19
1629474720000|2021-08-20 15:52:00|744745.1|742745.1|744770.1|742770.1|744774.3|742774.3|744745.1|742745.1|22
1629474730000|2021-08-20 15:52:10|744769.5|742769.5|744256.5|743256.5|744778.5|743276.6|744240.5|742725.3|30
1629474740000|2021-08-20 15:52:20|744252.5|743252.5|744772.5|742772.5|744774|743268.8|744251.5|742772.5|21
1629474750000|2021-08-20 15:52:30|744773.2|742773.2|744299.5|743299.5|744804.5|743299.5|744277.3|742773.2|26
1629474760000|2021-08-20 15:52:40|744285|743285|744808.3|742808.3|744808.3|743287.1|744282.6|742777.9|27
1629474770000|2021-08-20 15:52:50|744806.2|742806.2|744285.9|743285.9|744806.2|743299.7|744279.3|742804.7|20
1629474780000|2021-08-20 15:53:00|744289.9|743289.9|744780.4|742780.4|744801.5|743291.5|744286.9|742770|25
1629474790000|2021-08-20 15:53:10|744762.2|742762.2|744784.4|742784.4|744789.2|742789.2|744762.2|742762.2|22
1629474800000|2021-08-20 15:53:20|744786|742786|744777.1|742777.1|744790.2|742790.2|744774.2|742774.2|18
1629474810000|2021-08-20 15:53:30|744775.2|742775.2|744363.2|743363.2|744872.5|743373.1|744357.6|742775.2|26
1629474820000|2021-08-20 15:53:40|744364.7|743364.7|744359.1|743359.1|744864.2|743367.3|744358.2|742864.2|19
1629474830000|2021-08-20 15:53:50|744360.5|743360.5|744909.1|742909.1|744909.1|743414.3|744356.8|742896.6|26
1629474840000|2021-08-20 15:54:00|744914.4|742914.4|744910.7|742910.7|744914.4|743411.6|744406.9|742895.3|22
1629474850000|2021-08-20 15:54:10|744414.4|743414.4|744412|743412|744414.4|743414.4|744404|743404|20
1629474860000|2021-08-20 15:54:20|744413.5|743413.5|744909.6|742909.6|744912.4|743413.7|744406.6|742898.5|23
1629474870000|2021-08-20 15:54:30|744912.7|742912.7|744911.6|742911.6|744913.6|742913.6|744907.7|742907.7|16
1629474880000|2021-08-20 15:54:40|744910.9|742910.9|744403.7|743403.7|744910.9|743410.4|744400.3|742889.4|23
1629474890000|2021-08-20 15:54:50|744404.9|743404.9|744405.5|743405.5|744406.9|743406.9|744400.3|743400.3|18
1629474900000|2021-08-20 15:55:00|744414.4|743414.4|744405.5|743405.5|744414.4|743414.4|744404.8|743404.8|20
1629474910000|2021-08-20 15:55:10|744404.1|743404.1|744419.2|743419.2|744427.8|743427.8|744396.8|743396.8|23
1629474920000|2021-08-20 15:55:20|744422.5|743422.5|744418.8|743418.8|744424.8|743424.8|744418.6|743418.6|26
1629474930000|2021-08-20 15:55:30|744420.4|743420.4|744477|743477|744991.6|743479.3|744419|742991.6|22
1629474940000|2021-08-20 15:55:40|744480.5|743480.5|744480.6|743480.6|744486.7|743486.7|744479|743479|25
1629474950000|2021-08-20 15:55:50|744477|743477|744484.9|743484.9|744484.9|743484.9|744468.4|743468.4|28
1629474960000|2021-08-20 15:56:00|744482|743482|744926.2|742926.2|744977.7|743482|744433.2|742926.2|32
1629474970000|2021-08-20 15:56:10|744932.8|742932.8|744935.8|742935.8|744940.6|742940.6|744925.7|742925.7|20
1629474980000|2021-08-20 15:56:20|744936.3|742936.3|744515.7|743515.7|744944.8|743517.4|744486.2|742933.9|23
1629474990000|2021-08-20 15:56:30|744513.3|743513.3|745018.4|743018.4|745028.6|743529.1|744513.3|743014|23
1629475000000|2021-08-20 15:56:40|745025|743025|745022.5|743022.5|745026.9|743026.9|745013.3|743013.3|21
1629475010000|2021-08-20 15:56:50|745022.6|743022.6|745053|743053|745073.4|743543.6|744543.6|743020.4|32
1629475020000|2021-08-20 15:57:00|745074.4|743074.4|745053.9|743053.9|745074.4|743564.6|744564.6|743044.4|20
1629475030000|2021-08-20 15:57:10|745056.1|743056.1|745053.2|743053.2|745067|743067|745043.9|743043.9|27
1629475040000|2021-08-20 15:57:20|745052.7|743052.7|745067|743067|745098|743098|745052.3|743052.3|14
1629475050000|2021-08-20 15:57:30|745069.9|743069.9|745079.4|743079.4|745088.4|743088.4|745049.7|743049.7|24
1629475060000|2021-08-20 15:57:40|745093.7|743093.7|745076.9|743076.9|745102|743102|745060.6|743060.6|20
1629475070000|2021-08-20 15:57:50|745074.8|743074.8|745081.8|743081.8|745082.4|743082.4|745072.7|743072.7|19
1629475080000|2021-08-20 15:58:00|745081.6|743081.6|745057.3|743057.3|745083.5|743083.5|745042.6|743042.6|23
1629475090000|2021-08-20 15:58:10|745058.9|743058.9|745061.7|743061.7|745089.6|743089.6|745048.8|743048.8|28
1629475100000|2021-08-20 15:58:20|745064|743064|745064.6|743064.6|745065.9|743065.9|745060.9|743060.9|19
1629475110000|2021-08-20 15:58:30|745065.4|743065.4|744545.7|743545.7|745065.9|743561.7|744521.1|743022.1|28
1629475120000|2021-08-20 15:58:40|744549.9|743549.9|745070|743070|745070|743557.6|744541.9|743056.9|21
1629475130000|2021-08-20 15:58:50|745056.3|743056.3|745083.4|743083.4|745092.5|743570.5|744551.2|743047.8|24
1629475140000|2021-08-20 15:59:00|745087.5|743087.5|744583.6|743583.6|745089.3|743597.2|744580.3|743085.6|21
1629475150000|2021-08-20 15:59:10|744583.2|743583.2|744589|743589|744601.1|743601.1|744581.9|743581.9|22
1629475160000|2021-08-20 15:59:20|744589.9|743589.9|744992.1|742992.1|745053.7|743592.9|744502|742991.3|28
1629475170000|2021-08-20 15:59:30|744989.9|742989.9|744984.6|742984.6|745000.7|743000.7|744982.7|742982.7|20
1629475180000|2021-08-20 15:59:40|744985.3|742985.3|744463.1|743463.1|745005.4|743480|744463.1|742942.9|20
1629475190000|2021-08-20 15:59:50|744938.6|742938.6|744893.4|742893.4|744943.5|742943.5|744884.3|742884.3|25
1629475200000|2021-08-20 16:00:00|744893.8|742893.8|744339.6|743339.6|744893.8|743395.8|744334.3|742893.8|33
1629475210000|2021-08-20 16:00:10|744339.4|743339.4|744276.6|743276.6|744339.4|743339.4|744276.6|743276.6|35
1629475220000|2021-08-20 16:00:20|744260.1|743260.1|744253.6|743253.6|744260.1|743260.1|744227.9|743227.9|30
1629475230000|2021-08-20 16:00:30|744247.3|743247.3|744240.5|743240.5|744247.8|743247.8|744239.7|743239.7|29
1629475240000|2021-08-20 16:00:40|744223.7|743223.7|744240.5|743240.5|744251.3|743251.3|744218.3|743218.3|29
1629475250000|2021-08-20 16:00:50|744243.3|743243.3|744874.8|742874.8|744880.9|743373.9|744243.3|742790.8|37
1629475260000|2021-08-20 16:01:00|744870.1|742870.1|744872.8|742872.8|744877.4|743389.1|744376.6|742864.8|36
1629475270000|2021-08-20 16:01:10|744862.7|742862.7|744793.5|742793.5|744862.7|743299.9|744299.9|742786|36
1629475280000|2021-08-20 16:01:20|744793.6|742793.6|744809.2|742809.2|744812.1|742812.1|744770.3|742770.3|36
1629475290000|2021-08-20 16:01:30|744817.3|742817.3|744831.9|742831.9|744840.3|742840.3|744801.4|742801.4|37
1629475300000|2021-08-20 16:01:40|744835.6|742835.6|744822.2|742822.2|744839.7|743342.9|744342.9|742814.9|32
1629475310000|2021-08-20 16:01:50|744824.9|742824.9|744831.6|742831.6|744848.2|742848.2|744814.4|742814.4|34
1629475320000|2021-08-20 16:02:00|744832.6|742832.6|744776.4|742776.4|744832.6|743290|744290|742764.1|33
1629475330000|2021-08-20 16:02:10|744762.8|742762.8|744731.7|742731.7|744772.1|742772.1|744725.4|742725.4|30
1629475340000|2021-08-20 16:02:20|744729.7|742729.7|744733.1|742733.1|744734|742734|744729.1|742729.1|29
1629475350000|2021-08-20 16:02:30|744732.9|742732.9|744723.4|742723.4|744732.9|742732.9|744718.1|742718.1|32
1629475360000|2021-08-20 16:02:40|744722.9|742722.9|744217.8|743217.8|744722.9|743221.4|744214|742710.3|29
1629475370000|2021-08-20 16:02:50|744217.9|743217.9|744219.5|743219.5|744227|743227|744214.9|743214.9|33
1629475380000|2021-08-20 16:03:00|744226.4|743226.4|744220|743220|744226.4|743226.4|744217.1|743217.1|25
1629475390000|2021-08-20 16:03:10|744219.7|743219.7|744213.4|743213.4|744219.7|743219.7|744212.2|743212.2|19
1629475400000|2021-08-20 16:03:20|744212.2|743212.2|744606.8|742606.8|744611.2|743214.9|744211.4|742598.8|23
1629475410000|2021-08-20 16:03:30|744610.8|742610.8|744604.5|742604.5|744613.8|743113.4|744101|742596.9|34
1629475420000|2021-08-20 16:03:40|744604.4|742604.4|744601.7|742601.7|744613.3|743113.2|744096.6|742593.3|38
1629475430000|2021-08-20 16:03:50|744604.8|742604.8|744080.1|743080.1|744626.3|743090.2|744078.8|742593.8|38
1629475440000|2021-08-20 16:04:00|744080.5|743080.5|744391.3|742391.3|744548.9|743083.7|744040|742391.3|30
1629475450000|2021-08-20 16:04:10|744421|742421|744447.2|742447.2|744460.3|742935.8|743892.7|742415.1|29
1629475460000|2021-08-20 16:04:20|744443.5|742443.5|744437.9|742437.9|744484.2|742949.8|743941.5|742417.2|36
1629475470000|2021-08-20 16:04:30|744416.3|742416.3|744419.5|742419.5|744438.7|742908.2|743890.7|742414.1|28
1629475480000|2021-08-20 16:04:40|744418.7|742418.7|744321.1|742321.1|744420.2|742808.7|743796.7|742318.2|34
1629475490000|2021-08-20 16:04:50|744322.7|742322.7|744374|742374|744374|742809.3|743805.8|742309.4|27
1629475500000|2021-08-20 16:05:00|744374.6|742374.6|744346|742346|744374.6|742820|743794.7|742260.6|34
1629475510000|2021-08-20 16:05:10|744346.8|742346.8|744262|742262|744347.7|742814.5|743811.1|742215.5|23
1629475520000|2021-08-20 16:05:20|744251.3|742251.3|744264.1|742264.1|744276.6|742276.6|744250|742250|29
1629475530000|2021-08-20 16:05:30|744265.7|742265.7|744280.1|742280.1|744286.3|742286.3|744264.9|742264.9|27
1629475540000|2021-08-20 16:05:40|744282.2|742282.2|744295.5|742295.5|744303.8|742303.8|744275.6|742275.6|30
1629475550000|2021-08-20 16:05:50|744293.4|742293.4|744285.6|742285.6|744301.1|742301.1|744265.2|742265.2|34
1629475560000|2021-08-20 16:06:00|744286.2|742286.2|744296.3|742296.3|744296.3|742296.3|744275.7|742275.7|29
1629475570000|2021-08-20 16:06:10|744294.2|742294.2|744332.7|742332.7|744347.4|742836.4|743835.9|742283.3|31
1629475580000|2021-08-20 16:06:20|743833.6|742833.6|744340.4|742340.4|744355.3|742857.3|743826.3|742326.6|36
1629475590000|2021-08-20 16:06:30|744351|742351|744329.7|742329.7|744351.2|742351.2|744325.4|742325.4|36
1629475600000|2021-08-20 16:06:40|744365.7|742365.7|744373.4|742373.4|744393.9|742393.9|744352.5|742352.5|26
1629475610000|2021-08-20 16:06:50|744364.8|742364.8|744380.8|742380.8|744380.8|742380.8|744360.7|742360.7|19
1629475620000|2021-08-20 16:07:00|744379.2|742379.2|744360.3|742360.3|744388.1|742388.1|744360.2|742360.2|18
1629475630000|2021-08-20 16:07:10|744370.6|742370.6|744366.1|742366.1|744372.1|742372.1|744357.3|742357.3|18
1629475640000|2021-08-20 16:07:20|744367.1|742367.1|744368|742368|744374.2|742374.2|744362|742362|22
1629475650000|2021-08-20 16:07:30|744376.9|742376.9|744365.3|742365.3|744384.5|742384.5|744364.9|742364.9|29
1629475660000|2021-08-20 16:07:40|744374.6|742374.6|744370.2|742370.2|744379.1|742379.1|744365.5|742365.5|14
1629475670000|2021-08-20 16:07:50|744377.5|742377.5|744368.7|742368.7|744384.3|742888.4|743844|742365.8|27
1629475680000|2021-08-20 16:08:00|744371.2|742371.2|743914.2|742914.2|744423.8|742938.8|743903.8|742371.2|16
1629475690000|2021-08-20 16:08:10|743913.4|742913.4|744424.7|742424.7|744424.7|742932.8|743913.4|742412.7|19
1629475700000|2021-08-20 16:08:20|744421.8|742421.8|744437.4|742437.4|744449.6|742449.6|744421.6|742421.6|21
1629475710000|2021-08-20 16:08:30|744436.9|742436.9|744435.9|742435.9|744441.7|742441.7|744431.9|742431.9|18
1629475720000|2021-08-20 16:08:40|744439.7|742439.7|744423.6|742423.6|744485.5|742984.3|743919.5|742412.8|24
1629475730000|2021-08-20 16:08:50|744454|742454|744577.8|742577.8|744589.7|743080.1|744052.9|742436.5|32
1629475740000|2021-08-20 16:09:00|744564.5|742564.5|744050.7|743050.7|744572.8|743060.4|744050.7|742538.4|29
1629475750000|2021-08-20 16:09:10|744051.5|743051.5|744552.2|742552.2|744579.3|743061.3|744038.9|742539|28
1629475760000|2021-08-20 16:09:20|744542.3|742542.3|744572.7|742572.7|744597.3|743069.9|744045.5|742542.3|34
1629475770000|2021-08-20 16:09:30|744583|742583|744585.1|742585.1|744596.1|743103.5|744078.2|742571.6|30
1629475780000|2021-08-20 16:09:40|744586.6|742586.6|744105.1|743105.1|744643|743105.1|744105.1|742585.5|27
1629475790000|2021-08-20 16:09:50|744619.8|742619.8|744147.9|743147.9|744619.8|743171.2|744099.9|742612.9|22
1629475800000|2021-08-20 16:10:00|744170|743170|744601.2|742601.2|744619.9|743170|744068.8|742566.4|26
1629475810000|2021-08-20 16:10:10|744115.8|743115.8|744608.5|742608.5|744621.1|743116.3|744101.9|742590.2|24
1629475820000|2021-08-20 16:10:20|744605.1|742605.1|744573.4|742573.4|744610.8|743078.3|744078.3|742563.2|22
1629475830000|2021-08-20 16:10:30|744576.9|742576.9|744576.1|742576.1|744587.1|743083.7|744075.1|742572.7|24
1629475840000|2021-08-20 16:10:40|744585.9|742585.9|744570.7|742570.7|744588.7|742588.7|744550.2|742550.2|22
1629475850000|2021-08-20 16:10:50|744579.1|742579.1|744578.2|742578.2|744580.9|742580.9|744564.3|742564.3|18
1629475860000|2021-08-20 16:11:00|744578.7|742578.7|744589.2|742589.2|744590.5|742590.5|744573.9|742573.9|18
1629475870000|2021-08-20 16:11:10|744591.2|742591.2|744566.9|742566.9|744591.2|742591.2|744559.4|742559.4|20
1629475880000|2021-08-20 16:11:20|744571.1|742571.1|744567.4|742567.4|744576.1|742576.1|744566.5|742566.5|15
1629475890000|2021-08-20 16:11:30|744566|742566|744569|742569|744574.6|742574.6|744558.7|742558.7|19
1629475900000|2021-08-20 16:11:40|744566|742566|744580.8|742580.8|744589.7|742589.7|744561.7|742561.7|21
1629475910000|2021-08-20 16:11:50|744590.6|742590.6|744582.1|742582.1|744590.6|742590.6|744568|742568|20
1629475920000|2021-08-20 16:12:00|744575.8|742575.8|744577|742577|744594|742594|744552.3|742552.3|31
1629475930000|2021-08-20 16:12:10|744579|742579|744577.8|742577.8|744581.6|742581.6|744572.5|742572.5|21
1629475940000|2021-08-20 16:12:20|744581.5|742581.5|744578.3|742578.3|744583.2|742583.2|744568.4|742568.4|29
1629475950000|2021-08-20 16:12:30|744581.6|742581.6|744565.5|742565.5|744594|742594|744565.5|742565.5|34
1629475960000|2021-08-20 16:12:40|744571.7|742571.7|744569.8|742569.8|744592.2|743073.7|744062.6|742551.8|32
1629475970000|2021-08-20 16:12:50|744568.8|742568.8|744551.7|742551.7|744577.9|742577.9|744551.7|742551.7|28
1629475980000|2021-08-20 16:13:00|744561.4|742561.4|744566|742566|744566.7|742566.7|744553.1|742553.1|19
1629475990000|2021-08-20 16:13:10|744563.5|742563.5|744540|742540|744573.7|742573.7|744535|742535|18
1629476000000|2021-08-20 16:13:20|744539|742539|744569.2|742569.2|744569.2|742569.2|744539|742539|18
1629476010000|2021-08-20 16:13:30|744567|742567|744576.6|742576.6|744576.6|743062.7|744058|742554.4|17
1629476020000|2021-08-20 16:13:40|744588|742588|744576.6|742576.6|744590.1|742590.1|744566|742566|28
1629476030000|2021-08-20 16:13:50|744572.2|742572.2|744576.4|742576.4|744588.4|742588.4|744558.9|742558.9|27
1629476040000|2021-08-20 16:14:00|744590.4|742590.4|744526.7|742526.7|744595.4|742595.4|744519.5|742519.5|35
1629476050000|2021-08-20 16:14:10|744519.8|742519.8|744524.9|742524.9|744536.6|742536.6|744519.1|742519.1|26
1629476060000|2021-08-20 16:14:20|744524.6|742524.6|744529.2|742529.2|744533|742533|744521.1|742521.1|16
1629476070000|2021-08-20 16:14:30|744534.1|742534.1|744431|742431|744535.2|742535.2|744424.2|742424.2|28
1629476080000|2021-08-20 16:14:40|744424.8|742424.8|744417.1|742417.1|744433.3|742433.3|744412.8|742412.8|22
1629476090000|2021-08-20 16:14:50|744418.3|742418.3|744417.8|742417.8|744428.5|742428.5|744408.6|742408.6|22
1629476100000|2021-08-20 16:15:00|744411.5|742411.5|744422.2|742422.2|744436.4|742436.4|744411.5|742411.5|27
1629476110000|2021-08-20 16:15:10|744423.3|742423.3|744436.2|742436.2|744444.8|742444.8|744421.6|742421.6|20
1629476120000|2021-08-20 16:15:20|744436.9|742436.9|744400|742400|744436.9|742436.9|744390.5|742390.5|26
1629476130000|2021-08-20 16:15:30|744397.6|742397.6|744397.5|742397.5|744407.4|742407.4|744389.7|742389.7|29
1629476140000|2021-08-20 16:15:40|744397.3|742397.3|744402.4|742402.4|744403.7|742403.7|744389.8|742389.8|20
1629476150000|2021-08-20 16:15:50|744400.4|742400.4|744374.5|742374.5|744400.4|742400.4|744363|742363|22
1629476160000|2021-08-20 16:16:00|744375.6|742375.6|744314.1|742314.1|744375.6|742375.6|744311.7|742311.7|25
1629476170000|2021-08-20 16:16:10|744311|742311|744319.1|742319.1|744321.5|742321.5|744311|742311|19
1629476180000|2021-08-20 16:16:20|744323.8|742323.8|744313.3|742313.3|744330.7|742330.7|744311.1|742311.1|25
1629476190000|2021-08-20 16:16:30|744311.1|742311.1|744254.8|742254.8|744311.1|742311.1|744227.5|742227.5|25
1629476200000|2021-08-20 16:16:40|744262.6|742262.6|744257.6|742257.6|744287.6|742287.6|744254.1|742254.1|22
1629476210000|2021-08-20 16:16:50|744260|742260|744265.3|742265.3|744267.2|742267.2|744253.6|742253.6|28
1629476220000|2021-08-20 16:17:00|744265.4|742265.4|744211.2|742211.2|744276.2|742738.8|743706.1|742199.9|34
1629476230000|2021-08-20 16:17:10|744220|742220|744216.4|742216.4|744228|742228|744208.2|742208.2|28
1629476240000|2021-08-20 16:17:20|743710|742710|744220|742220|744227.8|742722.3|743700.8|742203.7|27
1629476250000|2021-08-20 16:17:30|744217|742217|744225.9|742225.9|744228.7|742696.7|743683.6|742194|32
1629476260000|2021-08-20 16:17:40|744207.8|742207.8|744188.7|742188.7|744207.8|742672.4|743672.4|742163.4|39
1629476270000|2021-08-20 16:17:50|744177.6|742177.6|744186.8|742186.8|744192|742192|744157.5|742157.5|31
1629476280000|2021-08-20 16:18:00|744222|742222|744147.5|742147.5|744222|742222|744128.8|742128.8|24
1629476290000|2021-08-20 16:18:10|744123.6|742123.6|744114|742114|744134.7|742134.7|744093.1|742093.1|23
1629476300000|2021-08-20 16:18:20|744109.2|742109.2|744091.3|742091.3|744129.3|742591.9|743581.9|742082.5|25
1629476310000|2021-08-20 16:18:30|744090.1|742090.1|743583.6|742583.6|744112.2|742602.7|743583.6|742083|33
1629476320000|2021-08-20 16:18:40|744096.8|742096.8|744091.4|742091.4|744111.8|742592.7|743590.6|742082.2|32
1629476330000|2021-08-20 16:18:50|744101.8|742101.8|744113|742113|744113|742113|744086.7|742086.7|29
1629476340000|2021-08-20 16:19:00|744111.2|742111.2|744100.4|742100.4|744130.3|742130.3|744081.5|742081.5|26
1629476350000|2021-08-20 16:19:10|744099.8|742099.8|744114.6|742114.6|744123.6|742123.6|744099.8|742099.8|22
1629476360000|2021-08-20 16:19:20|744116.7|742116.7|743646.7|742646.7|744152.9|742649.2|743635.4|742104.7|25
1629476370000|2021-08-20 16:19:30|743646.4|742646.4|744188.3|742188.3|744215.5|742663.5|743629.7|742187.7|25
1629476380000|2021-08-20 16:19:40|744186.5|742186.5|743737.5|742737.5|744199.4|742752.5|743675.6|742173|31
1629476390000|2021-08-20 16:19:50|743737|742737|743748.9|742748.9|744265.9|742755.7|743728|742242.3|26
1629476400000|2021-08-20 16:20:00|743754.3|742754.3|743738.2|742738.2|744244.4|742754.3|743719|742230.4|22
1629476410000|2021-08-20 16:20:10|743738.3|742738.3|743738.4|742738.4|743744.7|742744.7|743735|742735|9
1629476420000|2021-08-20 16:20:20|743740.7|742740.7|743741.5|742741.5|744239.1|742746|743738.3|742237.1|15
1629476430000|2021-08-20 16:20:30|743740.7|742740.7|743741.4|742741.4|744240.4|742741.7|743732|742240.4|21
1629476440000|2021-08-20 16:20:40|743735.2|742735.2|743739.2|742739.2|744236.3|742744.4|743727|742236.3|21
1629476450000|2021-08-20 16:20:50|743741|742741|743730.3|742730.3|743741|742741|743722.5|742722.5|23
1629476460000|2021-08-20 16:21:00|743723.8|742723.8|744162.5|742162.5|744182.5|742730.4|743656.3|742160.5|37
1629476470000|2021-08-20 16:21:10|744178.1|742178.1|744189.9|742189.9|744189.9|742678.5|743666.4|742162.5|34
1629476480000|2021-08-20 16:21:20|744187.9|742187.9|744188.4|742188.4|744203|742696.9|743690.1|742182.1|26
1629476490000|2021-08-20 16:21:30|744186|742186|743702.5|742702.5|744204.9|742702.5|743687.7|742185.4|29
1629476500000|2021-08-20 16:21:40|743700.6|742700.6|743701.1|742701.1|743706.5|742706.5|743695.7|742695.7|26
1629476510000|2021-08-20 16:21:50|743696.1|742696.1|744173.5|742173.5|744203.7|742702.1|743693.6|742167.8|27
1629476520000|2021-08-20 16:22:00|743665.2|742665.2|744178.1|742178.1|744180.1|742665.2|743665.2|742169|27
1629476530000|2021-08-20 16:22:10|744179.5|742179.5|744188.4|742188.4|744188.4|742188.4|744179.5|742179.5|15
1629476540000|2021-08-20 16:22:20|744190|742190|743691.5|742691.5|744207.5|742717.9|743691.5|742189.8|28
1629476550000|2021-08-20 16:22:30|743691.6|742691.6|743705.3|742705.3|743706.8|742706.8|743687.1|742687.1|25
1629476560000|2021-08-20 16:22:40|743703.8|742703.8|743715.9|742715.9|744221.5|742719.7|743703.8|742219.7|16
1629476570000|2021-08-20 16:22:50|743717.2|742717.2|743720.3|742720.3|743723.5|742723.5|743717.2|742717.2|20
1629476580000|2021-08-20 16:23:00|743720.1|742720.1|743672|742672|744184.6|742730|743672|742164.5|21
1629476590000|2021-08-20 16:23:10|743676.6|742676.6|743683.5|742683.5|744181.9|742683.5|743659|742169.7|26
1629476600000|2021-08-20 16:23:20|743687.5|742687.5|744185.4|742185.4|744200.3|742690.8|743687.5|742161.9|22
1629476610000|2021-08-20 16:23:30|744182.9|742182.9|744173.9|742173.9|744185.2|742185.2|744167.2|742167.2|30
1629476620000|2021-08-20 16:23:40|744191.9|742191.9|743676.1|742676.1|744191.9|742682.9|743676.1|742190.9|20
1629476630000|2021-08-20 16:23:50|743671|742671|743666.1|742666.1|744182.6|742677|743665.2|742170.3|21
1629476640000|2021-08-20 16:24:00|743665.8|742665.8|744183|742183|744183|742670.6|743663.3|742176|17
1629476650000|2021-08-20 16:24:10|744180|742180|744164.6|742164.6|744180|742180|744161.8|742161.8|13
1629476660000|2021-08-20 16:24:20|744158.9|742158.9|744166.5|742166.5|744166.5|742166.5|744158.9|742158.9|17
1629476670000|2021-08-20 16:24:30|744160.7|742160.7|744111.2|742111.2|744160.7|742616|743608.5|742106.9|23
1629476680000|2021-08-20 16:24:40|744111.5|742111.5|743561.7|742561.7|744111.5|742578.7|743561|742068.2|30
1629476690000|2021-08-20 16:24:50|743573.2|742573.2|743611.8|742611.8|744117.9|742618|743555.4|742068.3|35
1629476700000|2021-08-20 16:25:00|743621.9|742621.9|743625.7|742625.7|744135.8|742633.9|743613.6|742115.4|33
1629476710000|2021-08-20 16:25:10|743643.3|742643.3|744167.3|742167.3|744170.6|742677.5|743643.3|742125.7|32
1629476720000|2021-08-20 16:25:20|744165.6|742165.6|744132.4|742132.4|744168.6|742168.6|744099.4|742099.4|29
1629476730000|2021-08-20 16:25:30|744124.6|742124.6|744129.3|742129.3|744148.1|742647.6|743621.1|742111.5|32
1629476740000|2021-08-20 16:25:40|744130.9|742130.9|744130.8|742130.8|744144.4|742624.3|743604.9|742108.3|37
1629476750000|2021-08-20 16:25:50|743621.7|742621.7|744132|742132|744139.4|742637.6|743616.4|742115.4|34
1629476760000|2021-08-20 16:26:00|744127.9|742127.9|744148.1|742148.1|744157.8|742611|743608.5|742125|32
1629476770000|2021-08-20 16:26:10|744149.8|742149.8|744138.4|742138.4|744149.8|742149.8|744131.4|742131.4|20
1629476780000|2021-08-20 16:26:20|744139.7|742139.7|744128.5|742128.5|744140.2|742140.2|744126.2|742126.2|21
1629476790000|2021-08-20 16:26:30|744127.4|742127.4|743629.5|742629.5|744134.3|742629.5|743623.9|742120.9|14
1629476800000|2021-08-20 16:26:40|743627.4|742627.4|744132.6|742132.6|744132.6|742629.3|743625.7|742127.1|16
1629476810000|2021-08-20 16:26:50|744136.5|742136.5|744130.8|742130.8|744136.5|742136.5|744129.8|742129.8|18
1629476820000|2021-08-20 16:27:00|744131.3|742131.3|744128.3|742128.3|744139.8|742139.8|744123.2|742123.2|23
1629476830000|2021-08-20 16:27:10|744131.1|742131.1|744071.1|742071.1|744132.6|742132.6|744066.2|742066.2|30
1629476840000|2021-08-20 16:27:20|744071.3|742071.3|744073.4|742073.4|744084.6|742084.6|744063|742063|29
1629476850000|2021-08-20 16:27:30|744080.7|742080.7|744066.8|742066.8|744080.7|742570.9|743560.6|742066.8|29
1629476860000|2021-08-20 16:27:40|744068.7|742068.7|744054.6|742054.6|744073.6|742570|743546.1|742051.4|36
1629476870000|2021-08-20 16:27:50|744065.5|742065.5|744062.4|742062.4|744069.2|742552.8|743550.6|742052.6|34
1629476880000|2021-08-20 16:28:00|744059.4|742059.4|744055.2|742055.2|744066.4|742066.4|744055.2|742055.2|27
1629476890000|2021-08-20 16:28:10|744024|742024|743516.6|742516.6|744025.7|742529.2|743514.7|742010.5|32
1629476900000|2021-08-20 16:28:20|743517.8|742517.8|744018|742018|744030.7|742531.7|743517.8|742018|24
1629476910000|2021-08-20 16:28:30|744019.2|742019.2|743531.1|742531.1|744024.2|742531.1|743531.1|742017.8|27
1629476920000|2021-08-20 16:28:40|743531.5|742531.5|744024.8|742024.8|744029.8|742531.5|743520.2|742020.3|23
1629476930000|2021-08-20 16:28:50|744025.8|742025.8|744025.2|742025.2|744027.4|742027.4|744021.6|742021.6|15
1629476940000|2021-08-20 16:29:00|744024.8|742024.8|744022.7|742022.7|744027.8|742027.8|744020.6|742020.6|11
1629476950000|2021-08-20 16:29:10|744021.5|742021.5|744019.4|742019.4|744034.4|742034.4|744014.7|742014.7|19
1629476960000|2021-08-20 16:29:20|744021.4|742021.4|744025.2|742025.2|744025.6|742025.6|744018.1|742018.1|16
1629476970000|2021-08-20 16:29:30|744022.1|742022.1|744049.4|742049.4|744054.6|742054.6|744016.4|742016.4|12
1629476980000|2021-08-20 16:29:40|744045.1|742045.1|744053.1|742053.1|744057.8|742057.8|744038.6|742038.6|18
1629476990000|2021-08-20 16:29:50|744050.8|742050.8|744059.4|742059.4|744061.5|742061.5|744042.9|742042.9|28
1629477000000|2021-08-20 16:30:00|744056.7|742056.7|744019|742019|744061.5|742061.5|744019|742019|26
1629477010000|2021-08-20 16:30:10|744021.2|742021.2|744044.5|742044.5|744046.4|742046.4|744019|742019|26
1629477020000|2021-08-20 16:30:20|744009.2|742009.2|744029.5|742029.5|744033|742033|743999.4|741999.4|23
1629477030000|2021-08-20 16:30:30|744028.1|742028.1|744031.4|742031.4|744032.4|742032.4|744019.8|742019.8|26
1629477040000|2021-08-20 16:30:40|744032.5|742032.5|744043.1|742043.1|744045.4|742045.4|744006.3|742006.3|22
1629477050000|2021-08-20 16:30:50|744034.8|742034.8|744040.4|742040.4|744040.4|742040.4|744027.3|742027.3|23
1629477060000|2021-08-20 16:31:00|744041.8|742041.8|743562.5|742562.5|744062.8|742568.8|743547.5|742040.8|24
1629477070000|2021-08-20 16:31:10|743560.7|742560.7|743568.8|742568.8|744077.6|742594.8|743558.9|742050.3|24
1629477080000|2021-08-20 16:31:20|743574.3|742574.3|743570.2|742570.2|744072.7|742577.2|743570.2|742051.8|24
1629477090000|2021-08-20 16:31:30|743572|742572|744069.8|742069.8|744082.8|742582.1|743563.6|742057.4|27
1629477100000|2021-08-20 16:31:40|744067.2|742067.2|743579|742579|744087.8|742584.2|743576.8|742067.2|16
1629477110000|2021-08-20 16:31:50|743579.4|742579.4|744066.3|742066.3|744072|742579.4|743575.3|742062.5|14
1629477120000|2021-08-20 16:32:00|744070.1|742070.1|744079.8|742079.8|744079.8|742079.8|744056.7|742056.7|19
1629477130000|2021-08-20 16:32:10|744077.3|742077.3|744067.4|742067.4|744077.3|742077.3|744065.8|742065.8|10
1629477140000|2021-08-20 16:32:20|744063.3|742063.3|744063.8|742063.8|744069.1|742069.1|744030.7|742030.7|20
1629477150000|2021-08-20 16:32:30|744066.5|742066.5|744067.1|742067.1|744070.1|742070.1|744057.6|742057.6|24
1629477160000|2021-08-20 16:32:40|744070.1|742070.1|744058.2|742058.2|744079.6|742578.4|743569.3|742053.3|21
1629477170000|2021-08-20 16:32:50|744059|742059|744084.9|742084.9|744084.9|742084.9|744059|742059|16
1629477180000|2021-08-20 16:33:00|744084.1|742084.1|744066.9|742066.9|744084.1|742084.1|744061|742061|22
1629477190000|2021-08-20 16:33:10|744066.5|742066.5|744070.8|742070.8|744074.1|742074.1|744066|742066|15
1629477200000|2021-08-20 16:33:20|744073.2|742073.2|744076.8|742076.8|744076.8|742076.8|744071.5|742071.5|7
1629477210000|2021-08-20 16:33:30|744076.7|742076.7|743574.3|742574.3|744081.9|742578|743573.2|742076.6|15
1629477220000|2021-08-20 16:33:40|743574.1|742574.1|744073.9|742073.9|744076.2|742574.1|743574.1|742045.5|14
1629477230000|2021-08-20 16:33:50|744073.8|742073.8|744077.2|742077.2|744077.2|742077.2|744072.8|742072.8|23
1629477240000|2021-08-20 16:34:00|744077|742077|744084|742084|744086.9|742575.2|743569.4|742049.5|23
1629477250000|2021-08-20 16:34:10|744083|742083|744037.4|742037.4|744083|742083|744034.7|742034.7|21
1629477260000|2021-08-20 16:34:20|744050.4|742050.4|744056.2|742056.2|744056.2|742056.2|744044.5|742044.5|17
1629477270000|2021-08-20 16:34:30|744056.7|742056.7|744045.3|742045.3|744059.4|742059.4|744032.5|742032.5|10
1629477280000|2021-08-20 16:34:40|744047.5|742047.5|744060.5|742060.5|744063|742063|744047.5|742047.5|13
1629477290000|2021-08-20 16:34:50|744059.6|742059.6|744076.1|742076.1|744078.4|742078.4|744051.8|742051.8|13
1629477300000|2021-08-20 16:35:00|744077.1|742077.1|744060.5|742060.5|744078.9|742078.9|744053.3|742053.3|17
1629477310000|2021-08-20 16:35:10|744059.4|742059.4|744057.4|742057.4|744071|742071|744055.2|742055.2|22
1629477320000|2021-08-20 16:35:20|744061.5|742061.5|744063.1|742063.1|744064.3|742064.3|744057.2|742057.2|22
1629477330000|2021-08-20 16:35:30|744065.3|742065.3|744053.4|742053.4|744080.1|742080.1|744047.6|742047.6|17
1629477340000|2021-08-20 16:35:40|744061.5|742061.5|744075.4|742075.4|744075.4|742075.4|744061.5|742061.5|9
1629477350000|2021-08-20 16:35:50|744083.5|742083.5|743594|742594|744094.1|742596.1|743594|742083.3|14
1629477360000|2021-08-20 16:36:00|743594.4|742594.4|744091.4|742091.4|744091.7|742594.4|743594.4|742064.7|21
1629477370000|2021-08-20 16:36:10|744090.6|742090.6|744075|742075|744092.3|742092.3|744074.1|742074.1|13
1629477380000|2021-08-20 16:36:20|744078.8|742078.8|744050.5|742050.5|744082.8|742082.8|744030.2|742030.2|18
1629477390000|2021-08-20 16:36:30|744050.9|742050.9|743995.5|741995.5|744052.1|742052.1|743974.9|741974.9|27
1629477400000|2021-08-20 16:36:40|743992.8|741992.8|743971.7|741971.7|744001.8|742001.8|743960.9|741960.9|24
1629477410000|2021-08-20 16:36:50|743971.3|741971.3|743916.7|741916.7|743974.8|741974.8|743900.3|741900.3|29
1629477420000|2021-08-20 16:37:00|743918.1|741918.1|743928.8|741928.8|743937.8|741937.8|743903.7|741903.7|29
1629477430000|2021-08-20 16:37:10|743929.6|741929.6|743376.8|742376.8|743933.1|742376.8|743376.8|741850.8|26
1629477440000|2021-08-20 16:37:20|743379.1|742379.1|743873.4|741873.4|743893.3|742393.1|743378.6|741840.4|28
1629477450000|2021-08-20 16:37:30|743848.4|741848.4|743811.7|741811.7|743864.7|741864.7|743666.1|741666.1|25
1629477460000|2021-08-20 16:37:40|743810.5|741810.5|743781.8|741781.8|743825|741825|743748.5|741748.5|32
1629477470000|2021-08-20 16:37:50|743780|741780|743783.8|741783.8|743814.4|741814.4|743758.9|741758.9|30
1629477480000|2021-08-20 16:38:00|743785.8|741785.8|743742.7|741742.7|743822.5|741822.5|743742.7|741742.7|21
1629477490000|2021-08-20 16:38:10|743747.8|741747.8|743741.2|741741.2|743761.4|741761.4|743727.1|741727.1|27
1629477500000|2021-08-20 16:38:20|743740.6|741740.6|743733.7|741733.7|743744.1|741744.1|743711.5|741711.5|31
1629477510000|2021-08-20 16:38:30|743737.2|741737.2|743728.2|741728.2|743750.3|741750.3|743712.9|741712.9|23
1629477520000|2021-08-20 16:38:40|743731.3|741731.3|743660.7|741660.7|743731.3|741731.3|743650.9|741650.9|23
1629477530000|2021-08-20 16:38:50|743659.9|741659.9|743662.2|741662.2|743669.4|741669.4|743646.2|741646.2|23
1629477540000|2021-08-20 16:39:00|743661.7|741661.7|743650.9|741650.9|743677.9|741677.9|743624.7|741624.7|29
1629477550000|2021-08-20 16:39:10|743666.7|741666.7|743672.6|741672.6|743675.2|741675.2|743661.9|741661.9|23
1629477560000|2021-08-20 16:39:20|743671.5|741671.5|743663.6|741663.6|743674|741674|743652.6|741652.6|23
1629477570000|2021-08-20 16:39:30|743660.5|741660.5|743664.7|741664.7|743665.3|741665.3|743660.5|741660.5|20
1629477580000|2021-08-20 16:39:40|743664.1|741664.1|743178.2|742178.2|743678.6|742182.7|743177.9|741664.1|17
1629477590000|2021-08-20 16:39:50|743177.9|742177.9|743677.4|741677.4|743677.4|742179|743176.1|741673.4|13
1629477600000|2021-08-20 16:40:00|743678|741678|743659.7|741659.7|743678.3|741678.3|743647.6|741647.6|26
1629477610000|2021-08-20 16:40:10|743660.5|741660.5|743676.3|741676.3|743676.3|741676.3|743657.3|741657.3|20
1629477620000|2021-08-20 16:40:20|743676.8|741676.8|743684.7|741684.7|743684.7|741684.7|743672.8|741672.8|22
1629477630000|2021-08-20 16:40:30|743682.4|741682.4|743838.5|741838.5|743841.7|741841.7|743682.4|741682.4|32
1629477640000|2021-08-20 16:40:40|743838.9|741838.9|743898.9|741898.9|743905.7|741905.7|743838.9|741838.9|30
1629477650000|2021-08-20 16:40:50|743896|741896|743892.7|741892.7|743898.4|741898.4|743886.1|741886.1|29
1629477660000|2021-08-20 16:41:00|743892.2|741892.2|743871.4|741871.4|743892.7|742391.5|743349.5|741854.9|30
1629477670000|2021-08-20 16:41:10|743865.1|741865.1|743845.8|741845.8|743882|742367.1|743328.5|741843.6|36
1629477680000|2021-08-20 16:41:20|743846|741846|743854.7|741854.7|743854.7|742355.4|743343.2|741837.3|34
1629477690000|2021-08-20 16:41:30|743856.1|741856.1|743849.3|741849.3|743863.6|741863.6|743837.9|741837.9|33
1629477700000|2021-08-20 16:41:40|743851|741851|743851.7|741851.7|743857.8|742338.3|743338.1|741840.7|36
1629477710000|2021-08-20 16:41:50|743818.2|741818.2|743819.3|741819.3|743820.9|741820.9|743811.1|741811.1|30
1629477720000|2021-08-20 16:42:00|743819.1|741819.1|743812.8|741812.8|743819.9|741819.9|743811.5|741811.5|33
1629477730000|2021-08-20 16:42:10|743814.8|741814.8|743814.7|741814.7|743817.4|741817.4|743812|741812|29
1629477740000|2021-08-20 16:42:20|743814.4|741814.4|743867.5|741867.5|743870.9|741870.9|743814.4|741814.4|17
1629477750000|2021-08-20 16:42:30|743865.5|741865.5|743872.1|741872.1|743874|741874|743864.4|741864.4|17
1629477760000|2021-08-20 16:42:40|743874.8|741874.8|743879.2|741879.2|743880.5|741880.5|743874.8|741874.8|10
1629477770000|2021-08-20 16:42:50|743878|741878|743893.9|741893.9|743904.1|741904.1|743877.6|741877.6|27
1629477780000|2021-08-20 16:43:00|743894.4|741894.4|743889.2|741889.2|743898.9|741898.9|743888.6|741888.6|21
1629477790000|2021-08-20 16:43:10|743889.3|741889.3|743878.8|741878.8|743889.3|741889.3|743878.8|741878.8|8
1629477800000|2021-08-20 16:43:20|743879.4|741879.4|743880.1|741880.1|743882.6|741882.6|743879.4|741879.4|11
1629477810000|2021-08-20 16:43:30|743879.7|741879.7|743885.2|741885.2|743885.3|741885.3|743879.7|741879.7|13
1629477820000|2021-08-20 16:43:40|743884.7|741884.7|743883.4|741883.4|743887|741887|743883.4|741883.4|15
1629477830000|2021-08-20 16:43:50|743882.8|741882.8|743878.2|741878.2|743885.4|741885.4|743874.8|741874.8|19
1629477840000|2021-08-20 16:44:00|743876.3|741876.3|743824.4|741824.4|743878.2|741878.2|743821.4|741821.4|25
1629477850000|2021-08-20 16:44:10|743827.7|741827.7|743819.9|741819.9|743837.1|741837.1|743819.9|741819.9|25
1629477860000|2021-08-20 16:44:20|743819.2|741819.2|743819.2|741819.2|743821.9|741821.9|743818|741818|13
1629477870000|2021-08-20 16:44:30|743818.2|741818.2|743823.8|741823.8|743825.9|741825.9|743813.3|741813.3|21
1629477880000|2021-08-20 16:44:40|743824.6|741824.6|743829.1|741829.1|743832.5|741832.5|743824.6|741824.6|23
1629477890000|2021-08-20 16:44:50|743830.3|741830.3|743833.2|741833.2|743837.2|741837.2|743829.1|741829.1|20
1629477900000|2021-08-20 16:45:00|743831.8|741831.8|743825.5|741825.5|743838.3|741838.3|743822.7|741822.7|25
1629477910000|2021-08-20 16:45:10|743825.1|741825.1|743829.9|741829.9|743830.8|741830.8|743824.3|741824.3|17
1629477920000|2021-08-20 16:45:20|743829.4|741829.4|743890.5|741890.5|743890.5|742356.7|743356.7|741824.3|13
1629477930000|2021-08-20 16:45:30|743883.7|741883.7|743882.4|741882.4|743884.3|741884.3|743875.6|741875.6|10
1629477940000|2021-08-20 16:45:40|743882.5|741882.5|743863.7|741863.7|743885.4|741885.4|743863.7|741863.7|14
1629477950000|2021-08-20 16:45:50|743858.5|741858.5|743368.1|742368.1|743871.9|742368.1|743344.3|741833.2|33
1629477960000|2021-08-20 16:46:00|743368.8|742368.8|743384.1|742384.1|743384.1|742384.1|743368|742368|29
1629477970000|2021-08-20 16:46:10|743384.9|742384.9|743829.1|741829.1|743833.3|742384.9|743380.6|741824.6|21
1629477980000|2021-08-20 16:46:20|743834.8|741834.8|743827.1|741827.1|743837|742329.6|743327.8|741821.3|30
1629477990000|2021-08-20 16:46:30|743830.3|741830.3|743822.4|741822.4|743838.8|742330.8|743309.4|741802.8|36
1629478000000|2021-08-20 16:46:40|743821.2|741821.2|743341|742341|743841.2|742347.4|743319.8|741819.3|30
1629478010000|2021-08-20 16:46:50|743340.7|742340.7|743789.4|741789.4|743844.2|742359.1|743338.7|741786.2|35
1629478020000|2021-08-20 16:47:00|743793.5|741793.5|743783.2|741783.2|743796|741796|743780.9|741780.9|21
1629478030000|2021-08-20 16:47:10|743782.7|741782.7|743781.9|741781.9|743783.1|741783.1|743781.5|741781.5|20
1629478040000|2021-08-20 16:47:20|743782.9|741782.9|743782.8|741782.8|743789.5|741789.5|743780.9|741780.9|10
1629478050000|2021-08-20 16:47:30|743784.2|741784.2|743325.5|742325.5|743792.4|742330.9|743282.6|741781.6|37
1629478060000|2021-08-20 16:47:40|743330|742330|743328.1|742328.1|743333.9|742333.9|743319|742319|30
1629478070000|2021-08-20 16:47:50|743321.7|742321.7|743334.7|742334.7|743334.7|742334.7|743307.4|742307.4|29
1629478080000|2021-08-20 16:48:00|743334.9|742334.9|743336.4|742336.4|743348.8|742348.8|743334.9|742334.9|25
1629478090000|2021-08-20 16:48:10|743337.6|742337.6|743333.6|742333.6|743341.5|742341.5|743331.8|742331.8|10
1629478100000|2021-08-20 16:48:20|743329.9|742329.9|743186.7|742186.7|743754|742338.1|743186.7|741729.7|23
1629478110000|2021-08-20 16:48:30|743680.1|741680.1|743640|741640|743687.4|741687.4|743637.3|741637.3|29
1629478120000|2021-08-20 16:48:40|743643.1|741643.1|743675.4|741675.4|743675.7|742179|743169.9|741638.5|25
1629478130000|2021-08-20 16:48:50|743680.3|741680.3|743677.9|741677.9|743682.9|741682.9|743674.3|741674.3|23
1629478140000|2021-08-20 16:49:00|743678.3|741678.3|743675.9|741675.9|743679.8|742172.9|743172.9|741673.1|30
1629478150000|2021-08-20 16:49:10|743676.6|741676.6|743674.5|741674.5|743679.1|742165.3|743165.3|741672.9|28
1629478160000|2021-08-20 16:49:20|743674.1|741674.1|743676.9|741676.9|743682.2|742180.6|743177.8|741674.1|32
1629478170000|2021-08-20 16:49:30|743671|741671|743201.1|742201.1|743679.9|742201.1|743191.3|741671|27
1629478180000|2021-08-20 16:49:40|743198.2|742198.2|743729.4|741729.4|743729.4|742233|743193.7|741692.8|27
1629478190000|2021-08-20 16:49:50|743728.3|741728.3|743730.8|741730.8|743731.5|741731.5|743727.9|741727.9|19
1629478200000|2021-08-20 16:50:00|743729.5|741729.5|743733.1|741733.1|743735|742238|743230.5|741725.1|25
1629478210000|2021-08-20 16:50:10|743734.9|741734.9|743732.1|741732.1|743734.9|741734.9|743730.9|741730.9|16
1629478220000|2021-08-20 16:50:20|743732.9|741732.9|743732|741732|743734.6|741734.6|743730.5|741730.5|15
1629478230000|2021-08-20 16:50:30|743732.4|741732.4|743734|741734|743735.5|741735.5|743730.3|741730.3|14
1629478240000|2021-08-20 16:50:40|743734.4|741734.4|743730.7|741730.7|743734.4|742241.9|743219.9|741726.5|25
1629478250000|2021-08-20 16:50:50|743730.2|741730.2|743781.5|741781.5|743782.6|741782.6|743730.2|741730.2|19
1629478260000|2021-08-20 16:51:00|743779.9|741779.9|743313.2|742313.2|743808.2|742317.7|743282.2|741779.9|27
1629478270000|2021-08-20 16:51:10|743314.8|742314.8|743326.9|742326.9|743326.9|742326.9|743314.3|742314.3|18
1629478280000|2021-08-20 16:51:20|743321.9|742321.9|743332|742332|743332|742332|743321.9|742321.9|25
1629478290000|2021-08-20 16:51:30|743330.4|742330.4|743327.7|742327.7|743330.7|742330.7|743323.6|742323.6|17
1629478300000|2021-08-20 16:51:40|743328.3|742328.3|743327.3|742327.3|743330.7|742330.7|743324.7|742324.7|11
1629478310000|2021-08-20 16:51:50|743329.7|742329.7|743322.6|742322.6|743330.1|742330.1|743322.6|742322.6|16
1629478320000|2021-08-20 16:52:00|743326.5|742326.5|743325.5|742325.5|743327.7|742327.7|743323.3|742323.3|8
1629478330000|2021-08-20 16:52:10|743323|742323|743316|742316|743323|742323|743315.3|742315.3|5
1629478340000|2021-08-20 16:52:20|743315.2|742315.2|743304.8|742304.8|743315.2|742315.2|743292|742292|14
1629478350000|2021-08-20 16:52:30|743306.4|742306.4|743316.8|742316.8|743329|742329|743306.4|742306.4|16
1629478360000|2021-08-20 16:52:40|743317.9|742317.9|743318.8|742318.8|743320.8|742320.8|743315.6|742315.6|6
1629478370000|2021-08-20 16:52:50|743317|742317|743263.9|742263.9|743318.3|742318.3|743259.1|742259.1|18
1629478380000|2021-08-20 16:53:00|743262.7|742262.7|743735.1|741735.1|743735.1|742262.7|743224.6|741712.9|33
1629478390000|2021-08-20 16:53:10|743235.2|742235.2|743224.6|742224.6|743237.6|742237.6|743221.2|742221.2|30
1629478400000|2021-08-20 16:53:20|743228.3|742228.3|743235.7|742235.7|743729.7|742240.4|743225.6|741726.7|36
1629478410000|2021-08-20 16:53:30|743236.1|742236.1|743228.4|742228.4|743757.3|742270.2|743218.6|741723|37
1629478420000|2021-08-20 16:53:40|743232.2|742232.2|743213.8|742213.8|743757.4|742266.2|743210.7|741711.4|34
1629478430000|2021-08-20 16:53:50|743212.4|742212.4|743214.4|742214.4|743724|742214.4|743209.1|741706.8|24
1629478440000|2021-08-20 16:54:00|743218.6|742218.6|743212.2|742212.2|743225.5|742225.5|743200.6|742200.6|39
1629478450000|2021-08-20 16:54:10|743211.3|742211.3|743171.7|742171.7|743217.2|742217.2|743167.5|742167.5|29
1629478460000|2021-08-20 16:54:20|743176.4|742176.4|743220.5|742220.5|743223.5|742223.5|743167.2|742167.2|29
1629478470000|2021-08-20 16:54:30|743220.3|742220.3|743224.4|742224.4|743224.4|742224.4|743212.3|742212.3|26
1629478480000|2021-08-20 16:54:40|743227|742227|743218.9|742218.9|743227|742227|743217.2|742217.2|17
1629478490000|2021-08-20 16:54:50|743218.2|742218.2|743219.7|742219.7|743219.7|742219.7|743215.5|742215.5|12
1629478500000|2021-08-20 16:55:00|743219.2|742219.2|743235.8|742235.8|743243.3|742243.3|743216.7|742216.7|25
1629478510000|2021-08-20 16:55:10|743233.8|742233.8|743235.3|742235.3|743236.5|742236.5|743232.3|742232.3|12
1629478520000|2021-08-20 16:55:20|743236.4|742236.4|743237.1|742237.1|743237.7|742237.7|743233.7|742233.7|20
1629478530000|2021-08-20 16:55:30|743235.2|742235.2|743235.4|742235.4|743243.1|742243.1|743221.9|742221.9|35
1629478540000|2021-08-20 16:55:40|743237.1|742237.1|743240.8|742240.8|743244.3|742244.3|743232|742232|26
1629478550000|2021-08-20 16:55:50|743238.2|742238.2|743251.2|742251.2|743255.1|742255.1|743238.2|742238.2|34
1629478560000|2021-08-20 16:56:00|743253.7|742253.7|743248.2|742248.2|743257.3|742257.3|743246.5|742246.5|33
1629478570000|2021-08-20 16:56:10|743249|742249|743246|742246|743253.6|742253.6|743244.1|742244.1|28
1629478580000|2021-08-20 16:56:20|743249.4|742249.4|743243.4|742243.4|743255.5|742255.5|743237.8|742237.8|30
1629478590000|2021-08-20 16:56:30|743258|742258|743272.2|742272.2|743766.5|742277.8|743258|741766.5|31
1629478600000|2021-08-20 16:56:40|743266.5|742266.5|743281.6|742281.6|743286.9|742286.9|743265.8|742265.8|25
1629478610000|2021-08-20 16:56:50|743283.2|742283.2|743297.9|742297.9|743298.4|742298.4|743283.2|742283.2|29
1629478620000|2021-08-20 16:57:00|743300.5|742300.5|743300.1|742300.1|743306.2|742306.2|743298|742298|23
1629478630000|2021-08-20 16:57:10|743300.9|742300.9|743304.5|742304.5|743308.3|742308.3|743300.9|742300.9|23
1629478640000|2021-08-20 16:57:20|743304.6|742304.6|743304.5|742304.5|743306.5|742306.5|743303.9|742303.9|15
1629478650000|2021-08-20 16:57:30|743305.7|742305.7|743310.2|742310.2|743310.2|742310.2|743304.1|742304.1|16
1629478660000|2021-08-20 16:57:40|743309.7|742309.7|743308|742308|743314.3|742314.3|743307.7|742307.7|16
1629478670000|2021-08-20 16:57:50|743305.6|742305.6|743306.6|742306.6|743310.7|742310.7|743305.5|742305.5|14
1629478680000|2021-08-20 16:58:00|743307.8|742307.8|743309|742309|743313|742313|743299.5|742299.5|24
1629478690000|2021-08-20 16:58:10|743296.6|742296.6|743300|742300|743310.5|742310.5|743296.4|742296.4|16
1629478700000|2021-08-20 16:58:20|743300.3|742300.3|743302|742302|743302|742302|743299.8|742299.8|11
1629478710000|2021-08-20 16:58:30|743300.5|742300.5|743305.5|742305.5|743305.5|742305.5|743299.3|742299.3|18
1629478720000|2021-08-20 16:58:40|743307|742307|743301.3|742301.3|743307|742307|743300.3|742300.3|13
1629478730000|2021-08-20 16:58:50|743298.9|742298.9|743274|742274|743301.1|742301.1|743271.5|742271.5|20
1629698460000|2021-08-23 06:01:00|740620.9|738620.9|740592.1|738592.1|740620.9|738620.9|740575.4|738575.4|30
1629698470000|2021-08-23 06:01:10|740580.5|738580.5|740655.4|738655.4|740667.9|738667.9|740580.5|738580.5|23
1629698480000|2021-08-23 06:01:20|740646.2|738646.2|740737.3|738737.3|740761.2|738761.2|740646.2|738646.2|25
1629698490000|2021-08-23 06:01:30|740737|738737|740764.1|738764.1|740788.3|738788.3|740717.8|738717.8|21
1629698500000|2021-08-23 06:01:40|740765.5|738765.5|740811.9|738811.9|740822|738822|740743.4|738743.4|22
1629698510000|2021-08-23 06:01:50|740814.1|738814.1|740809.3|738809.3|740814.1|738814.1|740804|738804|13
1629698520000|2021-08-23 06:02:00|740805.9|738805.9|740776|738776|740805.9|738805.9|740769.7|738769.7|17
1629698530000|2021-08-23 06:02:10|740781.2|738781.2|740773.2|738773.2|740781.2|738781.2|740768.8|738768.8|7
1629698540000|2021-08-23 06:02:20|740773.8|738773.8|740783.2|738783.2|740786.7|738786.7|740769.9|738769.9|8
1629698550000|2021-08-23 06:02:30|740784|738784|740778.2|738778.2|740792|738792|740773.7|738773.7|16
1629698560000|2021-08-23 06:02:40|740777.4|738777.4|740761.3|738761.3|740795.9|738795.9|740760|738760|23
1629698570000|2021-08-23 06:02:50|740760.2|738760.2|740760.6|738760.6|740773.3|738773.3|740757.8|738757.8|17
1629698580000|2021-08-23 06:03:00|740761.4|738761.4|740699.6|738699.6|740780.3|738780.3|740687.2|738687.2|24
1629698590000|2021-08-23 06:03:10|740684.8|738684.8|740672|738672|740702.2|738702.2|740629|738629|26
1629698600000|2021-08-23 06:03:20|740675.9|738675.9|740653.9|738653.9|740684.5|738684.5|740647.3|738647.3|18
1629698610000|2021-08-23 06:03:30|740653.7|738653.7|740675|738675|740675|738675|740643.9|738643.9|17
1629698620000|2021-08-23 06:03:40|740673.4|738673.4|740654.1|738654.1|740673.4|738673.4|740654.1|738654.1|7
1629698630000|2021-08-23 06:03:50|740651.8|738651.8|740690.4|738690.4|740730.3|738730.3|740650.4|738650.4|24
1629698640000|2021-08-23 06:04:00|740676.8|738676.8|740740.5|738740.5|740749.2|738749.2|740666.3|738666.3|22
1629698650000|2021-08-23 06:04:10|740738.9|738738.9|740918.7|738918.7|740932.1|738932.1|740733|738733|20
1629698660000|2021-08-23 06:04:20|740919.6|738919.6|740919.3|738919.3|740936.7|738936.7|740913.7|738913.7|21
1629698670000|2021-08-23 06:04:30|740919.4|738919.4|740936.1|738936.1|740946.2|738946.2|740917.8|738917.8|24
1629698680000|2021-08-23 06:04:40|740932.3|738932.3|740951.3|738951.3|740951.3|738951.3|740932.3|738932.3|18
1629698690000|2021-08-23 06:04:50|740946.7|738946.7|740949.9|738949.9|740971.4|738971.4|740931.9|738931.9|25
1629698700000|2021-08-23 06:05:00|740935.4|738935.4|740901.3|738901.3|740940.4|738940.4|740882.8|738882.8|32
1629698710000|2021-08-23 06:05:10|740928.2|738928.2|740855.4|738855.4|740928.2|738928.2|740821.2|738821.2|19
1629698720000|2021-08-23 06:05:20|740857.9|738857.9|740883.2|738883.2|740884|738884|740855|738855|16
1629698730000|2021-08-23 06:05:30|740866.5|738866.5|740855.4|738855.4|740869|738869|740855.4|738855.4|13
1629698740000|2021-08-23 06:05:40|740860|738860|740869|738869|740870.2|738870.2|740853.9|738853.9|11
1629698750000|2021-08-23 06:05:50|740870|738870|740878.5|738878.5|740884.6|738884.6|740863.8|738863.8|10
1629698760000|2021-08-23 06:06:00|740870.2|738870.2|740856|738856|740917.3|738917.3|740814|738814|23
1629698770000|2021-08-23 06:06:10|740858.2|738858.2|740826.3|738826.3|740870|738870|740818.6|738818.6|28
1629698780000|2021-08-23 06:06:20|740840.7|738840.7|740769.1|738769.1|740840.7|738840.7|740727|738727|17
1629698790000|2021-08-23 06:06:30|740766|738766|740736.3|738736.3|740776.8|738776.8|740736.3|738736.3|20
1629698800000|2021-08-23 06:06:40|740722.8|738722.8|740784.1|738784.1|740787.8|738787.8|740722.8|738722.8|9
1629698810000|2021-08-23 06:06:50|740785.9|738785.9|740793.3|738793.3|740821.2|738821.2|740772.8|738772.8|17
1629698820000|2021-08-23 06:07:00|740803.8|738803.8|740953.8|738953.8|740963.2|738963.2|740784.6|738784.6|35
1629698830000|2021-08-23 06:07:10|740972.3|738972.3|741033.6|739033.6|741118.8|739118.8|740960.8|738960.8|37
1629698840000|2021-08-23 06:07:20|741031.8|739031.8|741043.9|739043.9|741061.5|739061.5|740994.2|738994.2|31
1629698850000|2021-08-23 06:07:30|741043.6|739043.6|741119.1|739119.1|741146.9|739146.9|741043.6|739043.6|38
1629698860000|2021-08-23 06:07:40|741131.7|739131.7|741117.3|739117.3|741146.5|739146.5|741100.4|739100.4|37
1629698870000|2021-08-23 06:07:50|741125.3|739125.3|741087.9|739087.9|741143.9|739143.9|741068.5|739068.5|39
1629698880000|2021-08-23 06:08:00|741082.3|739082.3|741090.3|739090.3|741116.2|739116.2|741073|739073|37
1629698890000|2021-08-23 06:08:10|741088.3|739088.3|741109.8|739109.8|741117.2|739117.2|741077.7|739077.7|25
1629698900000|2021-08-23 06:08:20|741103.1|739103.1|741120.4|739120.4|741137.5|739137.5|741103.1|739103.1|38
1629698910000|2021-08-23 06:08:30|741113.5|739113.5|741089.8|739089.8|741127.8|739127.8|741076.3|739076.3|29
1629698920000|2021-08-23 06:08:40|741098.4|739098.4|741114.8|739114.8|741128.9|739128.9|741086.8|739086.8|24
1629698930000|2021-08-23 06:08:50|741103.7|739103.7|741059.9|739059.9|741114.7|739114.7|741049.2|739049.2|27
1629698940000|2021-08-23 06:09:00|741037.1|739037.1|741072.3|739072.3|741091.1|739091.1|741037.1|739037.1|24
1629698950000|2021-08-23 06:09:10|741078.4|739078.4|741093.9|739093.9|741112.6|739112.6|741072.8|739072.8|26
1629698960000|2021-08-23 06:09:20|741094.9|739094.9|741063|739063|741104|739104|741061.5|739061.5|23
1629698970000|2021-08-23 06:09:30|741062.8|739062.8|741024.4|739024.4|741101.5|739101.5|741010|739010|32
1629698980000|2021-08-23 06:09:40|741023.1|739023.1|741045.8|739045.8|741064.7|739064.7|741013.7|739013.7|34
1629698990000|2021-08-23 06:09:50|741055.7|739055.7|741049.1|739049.1|741065.8|739065.8|741034.9|739034.9|32
1629699000000|2021-08-23 06:10:00|741057.7|739057.7|741097|739097|741112.7|739112.7|741021.3|739021.3|30
1629699010000|2021-08-23 06:10:10|741073|739073|741074.8|739074.8|741104.2|739104.2|741021.4|739021.4|24
1629699020000|2021-08-23 06:10:20|741079.3|739079.3|741043.8|739043.8|741086.5|739086.5|741021.5|739021.5|32
1629699030000|2021-08-23 06:10:30|741042.9|739042.9|741050.4|739050.4|741064.7|739064.7|741035.7|739035.7|24
1629699040000|2021-08-23 06:10:40|741037.2|739037.2|741051.8|739051.8|741093.5|739093.5|741035.4|739035.4|36
1629699050000|2021-08-23 06:10:50|741054.5|739054.5|741084.5|739084.5|741084.5|739084.5|741044.9|739044.9|31
1629699060000|2021-08-23 06:11:00|741073.1|739073.1|741091.7|739091.7|741124.4|739124.4|741070.8|739070.8|36
1629699070000|2021-08-23 06:11:10|741091.6|739091.6|741109.5|739109.5|741114.5|739114.5|741078|739078|26
1629699080000|2021-08-23 06:11:20|741095.5|739095.5|741114.7|739114.7|741114.7|739114.7|741061.2|739061.2|25
1629699090000|2021-08-23 06:11:30|741094.8|739094.8|741097.9|739097.9|741125.3|739125.3|741090.5|739090.5|25
1629699100000|2021-08-23 06:11:40|741098.4|739098.4|741071.7|739071.7|741121.5|739121.5|741056.8|739056.8|29
1629699110000|2021-08-23 06:11:50|741072.2|739072.2|741088.6|739088.6|741091|739091|741053.1|739053.1|37
1629699120000|2021-08-23 06:12:00|741080.7|739080.7|741044.8|739044.8|741132.8|739561.8|740561.8|739036.6|32
1629699130000|2021-08-23 06:12:10|741042|739042|741039.7|739039.7|741052|739052|741033.8|739033.8|23
1629699140000|2021-08-23 06:12:20|741045.5|739045.5|741047|739047|741060.7|739060.7|741035.8|739035.8|30
1629699150000|2021-08-23 06:12:30|741062.9|739062.9|741020.1|739020.1|741062.9|739062.9|741014.1|739014.1|34
1629699160000|2021-08-23 06:12:40|741019.7|739019.7|741045.1|739045.1|741094.2|739552|740552|739019.7|27
1629699170000|2021-08-23 06:12:50|741035.3|739035.3|741148.7|739148.7|741171|739171|741021.4|739021.4|34
1629699180000|2021-08-23 06:13:00|741147.1|739147.1|741134.5|739134.5|741162.5|739162.5|741058.2|739058.2|34
1629699190000|2021-08-23 06:13:10|741136.5|739136.5|741105.7|739105.7|741136.5|739136.5|741078.8|739078.8|25
1629699200000|2021-08-23 06:13:20|741120.8|739120.8|741144.2|739144.2|741144.2|739144.2|741092.6|739092.6|22
1629699210000|2021-08-23 06:13:30|741143.3|739143.3|741189|739189|741200.1|739200.1|741125.8|739125.8|24
1629699220000|2021-08-23 06:13:40|741151.3|739151.3|741125.9|739125.9|741212.1|739212.1|741125.9|739125.9|32
1629699230000|2021-08-23 06:13:50|741147.3|739147.3|741222.2|739222.2|741237.7|739237.7|741114.5|739114.5|38
1629699240000|2021-08-23 06:14:00|741214.3|739214.3|741359.4|739359.4|741399.6|739399.6|741214.3|739214.3|35
1629699250000|2021-08-23 06:14:10|741336.3|739336.3|741377.6|739377.6|741399.9|739399.9|741336.3|739336.3|30
1629699260000|2021-08-23 06:14:20|741396.7|739396.7|741363.7|739363.7|741409.3|739409.3|741363.7|739363.7|31
1629699270000|2021-08-23 06:14:30|741360.2|739360.2|741364.1|739364.1|741367.9|739367.9|741348.5|739348.5|24
1629699280000|2021-08-23 06:14:40|741366|739366|741300.4|739300.4|741374.2|739374.2|741278.6|739278.6|30
1629699290000|2021-08-23 06:14:50|741299.5|739299.5|741266.7|739266.7|741301.4|739301.4|741235.2|739235.2|38
1629699300000|2021-08-23 06:15:00|741254.7|739254.7|741260.2|739260.2|741281.1|739281.1|741192.3|739192.3|34
1629699310000|2021-08-23 06:15:10|741232.2|739232.2|741304.9|739304.9|741346.7|739346.7|741232.2|739232.2|27
1629699320000|2021-08-23 06:15:20|741305.3|739305.3|741367.2|739367.2|741373|739373|741287.7|739287.7|24
1629699330000|2021-08-23 06:15:30|741367.7|739367.7|741370.8|739370.8|741388.9|739388.9|741347.1|739347.1|30
1629699340000|2021-08-23 06:15:40|741369.8|739369.8|741357.4|739357.4|741369.8|739369.8|741334.5|739334.5|26
1629699350000|2021-08-23 06:15:50|741357|739357|741338.4|739338.4|741357.9|739357.9|741336|739336|32
1629699360000|2021-08-23 06:16:00|741338.7|739338.7|741307.5|739307.5|741338.7|739338.7|741281|739281|25
1629699370000|2021-08-23 06:16:10|741307.7|739307.7|741312.5|739312.5|741318.4|739318.4|741307.7|739307.7|19
1629699380000|2021-08-23 06:16:20|741314.3|739314.3|741282.2|739282.2|741322.3|739322.3|741282.2|739282.2|26
1629699390000|2021-08-23 06:16:30|741279.2|739279.2|741279.5|739279.5|741279.9|739279.9|741186.1|739186.1|37
1629699400000|2021-08-23 06:16:40|741278.3|739278.3|741339.5|739339.5|741350.8|739350.8|741277.5|739277.5|31
1629699410000|2021-08-23 06:16:50|741322.8|739322.8|741289.6|739289.6|741343.8|739343.8|741289.6|739289.6|37
1629699420000|2021-08-23 06:17:00|741299.5|739299.5|741236.6|739236.6|741299.5|739299.5|741215.6|739215.6|37
1629699430000|2021-08-23 06:17:10|741227.5|739227.5|741230.2|739230.2|741254.6|739254.6|741181.8|739181.8|31
1629699440000|2021-08-23 06:17:20|741235.7|739235.7|741203.2|739203.2|741278.6|739278.6|741155.9|739155.9|33
1629699450000|2021-08-23 06:17:30|741228.8|739228.8|741315.2|739315.2|741317.7|739317.7|741228.8|739228.8|33
1629699460000|2021-08-23 06:17:40|741317.7|739317.7|741342.3|739342.3|741371.8|739371.8|741312.5|739312.5|36
1629699470000|2021-08-23 06:17:50|741344.5|739344.5|741342.8|739342.8|741348.8|739348.8|741333.6|739333.6|29
1629699480000|2021-08-23 06:18:00|741341.6|739341.6|741305.2|739305.2|741345.4|739345.4|741291.8|739291.8|32
1629699490000|2021-08-23 06:18:10|741312.3|739312.3|741304|739304|741325.1|739325.1|741301.6|739301.6|26
1629699500000|2021-08-23 06:18:20|741301.3|739301.3|741346.4|739346.4|741350.8|739350.8|741293.3|739293.3|30
1629699510000|2021-08-23 06:18:30|741348.6|739348.6|741377.6|739377.6|741377.6|739377.6|741344.4|739344.4|29
1629699520000|2021-08-23 06:18:40|741377.1|739377.1|741392.6|739392.6|741403.3|739403.3|741368.1|739368.1|33
1629699530000|2021-08-23 06:18:50|741385.3|739385.3|741399.7|739399.7|741442.4|739442.4|741379.4|739379.4|30
1629699540000|2021-08-23 06:19:00|741402.9|739402.9|741389|739389|741425|739425|741351.8|739351.8|38
1629699550000|2021-08-23 06:19:10|741391|739391|741357.8|739357.8|741391|739391|741349.4|739349.4|29
1629699560000|2021-08-23 06:19:20|741356.2|739356.2|741365.4|739365.4|741388.5|739388.5|741345.9|739345.9|31
1629699570000|2021-08-23 06:19:30|741364.6|739364.6|741428.8|739428.8|741433.9|739433.9|741342|739342|24
1629699580000|2021-08-23 06:19:40|741427.4|739427.4|741495.6|739495.6|741502.3|739502.3|741426.1|739426.1|26
1629699590000|2021-08-23 06:19:50|741497.7|739497.7|741485.2|739485.2|741500.9|739500.9|741482.8|739482.8|27
1629699600000|2021-08-23 06:20:00|741487.4|739487.4|741491.5|739491.5|741494.9|739494.9|741485.8|739485.8|28
1629699610000|2021-08-23 06:20:10|741493.5|739493.5|741490.3|739490.3|741501.8|739501.8|741478.2|739478.2|28
1629699620000|2021-08-23 06:20:20|741490.1|739490.1|741476|739476|741493.6|739493.6|741473.2|739473.2|28
1629699630000|2021-08-23 06:20:30|741477.1|739477.1|741460.4|739460.4|741488|739488|741440.5|739440.5|33
1629699640000|2021-08-23 06:20:40|741464|739464|741476.4|739476.4|741483.6|739483.6|741464|739464|27
1629699650000|2021-08-23 06:20:50|741474.3|739474.3|741489.2|739489.2|741492.7|739492.7|741473.8|739473.8|26
1629699660000|2021-08-23 06:21:00|741483.4|739483.4|741414.2|739414.2|741495.9|739495.9|741407.9|739407.9|35
1629699670000|2021-08-23 06:21:10|741418.5|739418.5|741428.1|739428.1|741429.2|739429.2|741405.5|739405.5|22
1629699680000|2021-08-23 06:21:20|741428.6|739428.6|741502.8|739502.8|741520.2|739520.2|741422.9|739422.9|30
1629699690000|2021-08-23 06:21:30|741501|739501|741531.3|739531.3|741531.3|739531.3|741488.5|739488.5|32
1629699700000|2021-08-23 06:21:40|741529.5|739529.5|741464.7|739464.7|741529.5|739980|740980|739450.7|38
1629699710000|2021-08-23 06:21:50|741471.3|739471.3|741476|739476|741490.2|739490.2|741470.2|739470.2|32
1629699720000|2021-08-23 06:22:00|741478.4|739478.4|741473.1|739473.1|741497.6|739497.6|741472.1|739472.1|34
1629699730000|2021-08-23 06:22:10|741469.6|739469.6|741476.6|739476.6|741477.8|739477.8|741457.7|739457.7|24
1629699740000|2021-08-23 06:22:20|741474.7|739474.7|741484|739484|741488.3|739488.3|741463.2|739463.2|30
1629699750000|2021-08-23 06:22:30|741484.2|739484.2|741477.4|739477.4|741487.1|739487.1|741467.1|739467.1|26
1629699760000|2021-08-23 06:22:40|741483.4|739483.4|741473.9|739473.9|741487.2|739487.2|741463.3|739463.3|27
1629699770000|2021-08-23 06:22:50|741480.6|739480.6|741493.5|739493.5|741502.9|739502.9|741475|739475|23
1629699780000|2021-08-23 06:23:00|741496.3|739496.3|741481.2|739481.2|741505.3|739505.3|741477.7|739477.7|31
1629699790000|2021-08-23 06:23:10|741484.1|739484.1|741498.6|739498.6|741511.6|739511.6|741471.9|739471.9|32
1629699800000|2021-08-23 06:23:20|741501.5|739501.5|741502.6|739502.6|741513.1|739513.1|741493|739493|30
1629699810000|2021-08-23 06:23:30|741502.4|739502.4|741492.4|739492.4|741509.2|739509.2|741483.9|739483.9|24
1629699820000|2021-08-23 06:23:40|741496.2|739496.2|741496.7|739496.7|741502.5|739502.5|741473.6|739473.6|27
1629699830000|2021-08-23 06:23:50|741521.5|739521.5|741494.9|739494.9|741529.1|739529.1|741494.9|739494.9|27
1629699840000|2021-08-23 06:24:00|741497.5|739497.5|741540.3|739540.3|741540.3|739540.3|741494.1|739494.1|26
1629699850000|2021-08-23 06:24:10|741533.4|739533.4|741543.2|739543.2|741560.5|739560.5|741525.7|739525.7|34
1629699860000|2021-08-23 06:24:20|741549.3|739549.3|741564.7|739564.7|741577|739577|741544.3|739544.3|31
1629699870000|2021-08-23 06:24:30|741565|739565|741547.8|739547.8|741567.3|739567.3|741540.8|739540.8|32
1629699880000|2021-08-23 06:24:40|741549.9|739549.9|741538.7|739538.7|741577.4|739577.4|741502.9|739502.9|37
1629699890000|2021-08-23 06:24:50|741538.9|739538.9|741528.4|739528.4|741538.9|739538.9|741520.3|739520.3|26
1629699900000|2021-08-23 06:25:00|741534.6|739534.6|741531.6|739531.6|741535|739535|741518.1|739518.1|21
1629699910000|2021-08-23 06:25:10|741532.4|739532.4|741507.6|739507.6|741533.3|739533.3|741488.9|739488.9|34
1629699920000|2021-08-23 06:25:20|741498.9|739498.9|741551.8|739551.8|741572|739572|741486.4|739486.4|29
1629699930000|2021-08-23 06:25:30|741553|739553|741562.3|739562.3|741570.6|739570.6|741548.4|739548.4|25
1629699940000|2021-08-23 06:25:40|741562.2|739562.2|741559.3|739559.3|741562.2|739562.2|741550.9|739550.9|22
1629699950000|2021-08-23 06:25:50|741554|739554|741520.6|739520.6|741560.8|739560.8|741520.6|739520.6|24
1629699960000|2021-08-23 06:26:00|741525.8|739525.8|741533.3|739533.3|741537.1|739537.1|741515.1|739515.1|26
1629699970000|2021-08-23 06:26:10|741529.6|739529.6|741539.1|739539.1|741544|739544|741520.4|739520.4|31
1629699980000|2021-08-23 06:26:20|741536.3|739536.3|741572|739572|741585|739585|741528.4|739528.4|38
1629699990000|2021-08-23 06:26:30|741563.8|739563.8|741536.5|739536.5|741571.3|739571.3|741516.9|739516.9|30
1629700000000|2021-08-23 06:26:40|741540.2|739540.2|741533.6|739533.6|741543.6|739543.6|741529.9|739529.9|31
1629700010000|2021-08-23 06:26:50|741529|739529|741550.8|739550.8|741552.7|739552.7|741524.5|739524.5|26
1629700020000|2021-08-23 06:27:00|741549|739549|741522.7|739522.7|741553.6|739553.6|741512|739512|25
1629700030000|2021-08-23 06:27:10|741524.1|739524.1|741450|739450|741525.3|739525.3|741450|739450|24
1629700040000|2021-08-23 06:27:20|741447.1|739447.1|741443.1|739443.1|741458.2|739458.2|741443.1|739443.1|18
1629700050000|2021-08-23 06:27:30|741446.7|739446.7|741478.4|739478.4|741491.4|739491.4|741440.3|739440.3|17
1629700060000|2021-08-23 06:27:40|741480.5|739480.5|741472.5|739472.5|741489.2|739489.2|741463|739463|17
1629700070000|2021-08-23 06:27:50|741473.5|739473.5|741475|739475|741490.2|739490.2|741466.9|739466.9|19
1629700080000|2021-08-23 06:28:00|741484.2|739484.2|741361.4|739361.4|741484.2|739484.2|741342.8|739342.8|23
1629700090000|2021-08-23 06:28:10|741344.5|739344.5|741348.4|739348.4|741357.4|739357.4|741337.4|739337.4|19
1629700100000|2021-08-23 06:28:20|741339.5|739339.5|741324|739324|741351.9|739351.9|741322.2|739322.2|20
1629700110000|2021-08-23 06:28:30|741324.8|739324.8|741374.4|739374.4|741377.9|739377.9|741303.7|739303.7|28
1629700120000|2021-08-23 06:28:40|741371.9|739371.9|741177.6|739177.6|741375.1|739375.1|741138.2|739138.2|35
1629700130000|2021-08-23 06:28:50|741171|739171|741167.2|739167.2|741191.1|739191.1|741164.9|739164.9|31
1629700140000|2021-08-23 06:29:00|741169.8|739169.8|741184.1|739184.1|741202.7|739202.7|741162.6|739162.6|34
1629700150000|2021-08-23 06:29:10|741191|739191|741161.8|739161.8|741198.6|739198.6|741150.1|739150.1|34
1629700160000|2021-08-23 06:29:20|741150.8|739150.8|741190.2|739190.2|741210.6|739210.6|741150.8|739150.8|36
1629700170000|2021-08-23 06:29:30|741181.2|739181.2|741165.4|739165.4|741181.2|739181.2|741158|739158|30
1629700180000|2021-08-23 06:29:40|741161.2|739161.2|741167.6|739167.6|741178|739178|741159|739159|26
1629700190000|2021-08-23 06:29:50|741170.6|739170.6|741163.8|739163.8|741185.6|739185.6|741154|739154|23
1629700200000|2021-08-23 06:30:00|741167|739167|741163.3|739163.3|741202|739202|741145.3|739145.3|31
1629700210000|2021-08-23 06:30:10|741191.1|739191.1|741197.2|739197.2|741265.6|739265.6|741174.9|739174.9|26
1629700220000|2021-08-23 06:30:20|741197.9|739197.9|741189.4|739189.4|741227.9|739227.9|741178.1|739178.1|22
1629700230000|2021-08-23 06:30:30|741194.4|739194.4|741189.2|739189.2|741197.5|739197.5|741183.2|739183.2|14
1629700240000|2021-08-23 06:30:40|741187.9|739187.9|741202.5|739202.5|741209.9|739209.9|741183.8|739183.8|13
1629700250000|2021-08-23 06:30:50|741205.2|739205.2|741256.5|739256.5|741277.7|739277.7|741200.9|739200.9|25
1629700260000|2021-08-23 06:31:00|741258.8|739258.8|741271.2|739271.2|741365.9|739365.9|741240.3|739240.3|29
1629700270000|2021-08-23 06:31:10|741305.4|739305.4|741251.3|739251.3|741342.7|739342.7|741221|739221|25
1629700280000|2021-08-23 06:31:20|741261.3|739261.3|741235.1|739235.1|741291.4|739291.4|741229.7|739229.7|22
1629700290000|2021-08-23 06:31:30|741226.3|739226.3|741206|739206|741243.5|739243.5|741157.9|739157.9|21
1629700300000|2021-08-23 06:31:40|741241.6|739241.6|741188.4|739188.4|741241.6|739241.6|741178.4|739178.4|22
1629700310000|2021-08-23 06:31:50|741187.7|739187.7|741178.3|739178.3|741225.8|739225.8|741158.9|739158.9|24
1629700320000|2021-08-23 06:32:00|741181.8|739181.8|741182.9|739182.9|741186.5|739186.5|741174.8|739174.8|22
1629700330000|2021-08-23 06:32:10|741182.5|739182.5|741187.6|739187.6|741206.1|739206.1|741182.5|739182.5|21
1629700340000|2021-08-23 06:32:20|741203.2|739203.2|741170|739170|741207.9|739207.9|741156.9|739156.9|31
1629700350000|2021-08-23 06:32:30|741173.6|739173.6|741182.5|739182.5|741202|739202|741173.6|739173.6|8
1629700360000|2021-08-23 06:32:40|741186.6|739186.6|741218.2|739218.2|741242.3|739242.3|741184.6|739184.6|19
1629700370000|2021-08-23 06:32:50|741220.2|739220.2|741213.4|739213.4|741250.4|739250.4|741200|739200|30
1629700380000|2021-08-23 06:33:00|741210.4|739210.4|741213.6|739213.6|741229.7|739229.7|741176.8|739176.8|26
1629700390000|2021-08-23 06:33:10|741209.6|739209.6|741203.1|739203.1|741227.8|739227.8|741197.3|739197.3|28
1629700400000|2021-08-23 06:33:20|741197.6|739197.6|741179.5|739179.5|741219.8|739219.8|741177.6|739177.6|25
1629700410000|2021-08-23 06:33:30|741183|739183|741193.4|739193.4|741212.9|739212.9|741178.3|739178.3|28
1629700420000|2021-08-23 06:33:40|741204.9|739204.9|741209.2|739209.2|741233.8|739233.8|741201.9|739201.9|16
1629700430000|2021-08-23 06:33:50|741209.3|739209.3|741198.7|739198.7|741305|739305|741190.1|739190.1|27
1629700440000|2021-08-23 06:34:00|741199.8|739199.8|741221.9|739221.9|741232.6|739232.6|741199.8|739199.8|21
1629700450000|2021-08-23 06:34:10|741224.6|739224.6|741314.6|739314.6|741314.6|739767.7|740767.7|739223.6|34
1629700460000|2021-08-23 06:34:20|741329.1|739329.1|741353.3|739353.3|741402.8|739402.8|741316.1|739316.1|25
1629700470000|2021-08-23 06:34:30|741363.2|739363.2|741337.4|739337.4|741378.4|739378.4|741322.6|739322.6|23
1629700480000|2021-08-23 06:34:40|741324.9|739324.9|741333.6|739333.6|741362.8|739362.8|741287.5|739287.5|22
1629700490000|2021-08-23 06:34:50|741376|739376|741426.8|739426.8|741449.3|739449.3|741376|739376|30
1629700500000|2021-08-23 06:35:00|741427.9|739427.9|741421|739421|741467.9|739467.9|741405.4|739405.4|18
1629700510000|2021-08-23 06:35:10|741403.5|739403.5|741435.6|739435.6|741435.6|739435.6|741403.5|739403.5|16
1629700520000|2021-08-23 06:35:20|741434.2|739434.2|741462.1|739462.1|741473.2|739473.2|741434.2|739434.2|12
1629700530000|2021-08-23 06:35:30|741462.4|739462.4|741465.3|739465.3|741481.8|739481.8|741443.2|739443.2|14
1629700540000|2021-08-23 06:35:40|741472.7|739472.7|741484.2|739484.2|741485.2|739485.2|741459.2|739459.2|14
1629700550000|2021-08-23 06:35:50|741481.5|739481.5|741468.4|739468.4|741481.7|739481.7|741468.4|739468.4|13
1629700560000|2021-08-23 06:36:00|741468.2|739468.2|741467.4|739467.4|741479|739479|741459.9|739459.9|15
1629700570000|2021-08-23 06:36:10|741467.1|739467.1|741469.6|739469.6|741471.4|739471.4|741463.4|739463.4|13
1629700580000|2021-08-23 06:36:20|741470.1|739470.1|741468.1|739468.1|741497.7|739497.7|741448.7|739448.7|22
1629700590000|2021-08-23 06:36:30|741472.8|739472.8|741444.6|739444.6|741478.3|739478.3|741438.6|739438.6|32
1629700600000|2021-08-23 06:36:40|741463.9|739463.9|741417.9|739417.9|741493.3|739493.3|741409.9|739409.9|34
1629700610000|2021-08-23 06:36:50|741420.1|739420.1|741451.8|739451.8|741462.3|739967.1|740967.1|739414.7|33
1629700620000|2021-08-23 06:37:00|741447.4|739447.4|741463.6|739463.6|741468.5|739468.5|741445.3|739445.3|29
1629700630000|2021-08-23 06:37:10|741463.1|739463.1|741476|739476|741477.5|739477.5|741463.1|739463.1|20
1629700640000|2021-08-23 06:37:20|741475.8|739475.8|741610.2|739610.2|741630.9|740138.3|741131.4|739470.2|29
1629700650000|2021-08-23 06:37:30|741618.2|739618.2|741619.8|739619.8|741624.5|739624.5|741585|739585|26
1629700660000|2021-08-23 06:37:40|741619.1|739619.1|741628.6|739628.6|741628.6|739628.6|741608.4|739608.4|23
1629700670000|2021-08-23 06:37:50|741628.3|739628.3|741686.3|739686.3|741689.2|739689.2|741626.5|739626.5|24
1629700680000|2021-08-23 06:38:00|741674.9|739674.9|741634|739634|741677.4|739677.4|741629.8|739629.8|30
1629700690000|2021-08-23 06:38:10|741637.2|739637.2|741679.2|739679.2|741681.5|739681.5|741637.2|739637.2|23
1629700700000|2021-08-23 06:38:20|741661.5|739661.5|741683.4|739683.4|741686|739686|741661.5|739661.5|28
1629700710000|2021-08-23 06:38:30|741673.4|739673.4|741685.7|739685.7|741685.7|739685.7|741658.9|739658.9|30
1629700720000|2021-08-23 06:38:40|741682.5|739682.5|741663.3|739663.3|741692.5|739692.5|741663.3|739663.3|28
1629700730000|2021-08-23 06:38:50|741660.5|739660.5|741167.2|740167.2|741682.4|740167.2|741167.2|739641.2|35
1629700740000|2021-08-23 06:39:00|741678.7|739678.7|741638.2|739638.2|741692|740169.1|741166.8|739592.1|39
1629700750000|2021-08-23 06:39:10|741636.3|739636.3|741630.1|739630.1|741645.6|739645.6|741622.3|739622.3|37
1629700760000|2021-08-23 06:39:20|741631.2|739631.2|741623.8|739623.8|741634.6|739634.6|741615|739615|27
1629700770000|2021-08-23 06:39:30|741623.4|739623.4|741573.4|739573.4|741623.7|739623.7|741546.9|739546.9|32
1629700780000|2021-08-23 06:39:40|741574.5|739574.5|741620.2|739620.2|741624|739624|741546.8|739546.8|32
1629700790000|2021-08-23 06:39:50|741626.4|739626.4|741604|739604|741633|739633|741600.4|739600.4|35
1629700800000|2021-08-23 06:40:00|741604.4|739604.4|741621.2|739621.2|741629.6|739629.6|741574.6|739574.6|33
1629700810000|2021-08-23 06:40:10|741636.7|739636.7|741656.7|739656.7|741676.1|740138.8|741138.8|739636.7|30
1629700820000|2021-08-23 06:40:20|741659.1|739659.1|741655.4|739655.4|741659.1|739659.1|741638.3|739638.3|28
1629700830000|2021-08-23 06:40:30|741650.8|739650.8|741664.6|739664.6|741670.9|739670.9|741644.1|739644.1|25
1629700840000|2021-08-23 06:40:40|741665.4|739665.4|741660.9|739660.9|741672|739672|741652.5|739652.5|16
1629700850000|2021-08-23 06:40:50|741660.6|739660.6|741678.5|739678.5|741684.5|739684.5|741646.8|739646.8|15
1629700860000|2021-08-23 06:41:00|741676.5|739676.5|741690.6|739690.6|741691.6|739691.6|741674.8|739674.8|14
1629700870000|2021-08-23 06:41:10|741691.7|739691.7|741685.6|739685.6|741692.5|739692.5|741684.6|739684.6|11
1629700880000|2021-08-23 06:41:20|741685.9|739685.9|741701.5|739701.5|741701.5|739701.5|741685.1|739685.1|22
1629700890000|2021-08-23 06:41:30|741703.1|739703.1|741702.9|739702.9|741715.3|739715.3|741695.5|739695.5|13
1629700900000|2021-08-23 06:41:40|741710.1|739710.1|741693.7|739693.7|741710.1|739710.1|741693.7|739693.7|13
1629700910000|2021-08-23 06:41:50|741694.4|739694.4|741701.9|739701.9|741701.9|739701.9|741662.1|739662.1|19
1629700920000|2021-08-23 06:42:00|741702.3|739702.3|741775.7|739775.7|741780.7|739780.7|741693.7|739693.7|36
1629700930000|2021-08-23 06:42:10|741771.3|739771.3|741877.2|739877.2|741877.2|740376.6|741292.2|739771.3|35
1629700940000|2021-08-23 06:42:20|741872.5|739872.5|741862.3|739862.3|741872.5|740377.5|741357.2|739853.7|35
1629700950000|2021-08-23 06:42:30|741863.3|739863.3|741843.4|739843.4|741865.9|740336.1|741322.6|739829|37
1629700960000|2021-08-23 06:42:40|741839.1|739839.1|741821.2|739821.2|741850.7|739850.7|741821.2|739821.2|33
1629700970000|2021-08-23 06:42:50|741817.2|739817.2|741832.9|739832.9|741850.5|740344|741315.8|739806|25
1629700980000|2021-08-23 06:43:00|741832.4|739832.4|741854|739854|741860|740365.3|741350.6|739827.1|34
1629700990000|2021-08-23 06:43:10|741853|739853|741853.7|739853.7|741862.4|739862.4|741852.1|739852.1|24
1629701000000|2021-08-23 06:43:20|741854.6|739854.6|741490.6|740490.6|741993.7|740490.6|741489.5|739854.6|23
1629701010000|2021-08-23 06:43:30|741493.2|740493.2|741973.2|739973.2|741990|740493.2|741488.8|739972.3|20
1629701020000|2021-08-23 06:43:40|741972.7|739972.7|741998.1|739998.1|742010.3|740010.3|741972.7|739972.7|24
1629701030000|2021-08-23 06:43:50|741994.9|739994.9|741504.6|740504.6|742002.1|740506.7|741500.9|739992.6|22
1629701040000|2021-08-23 06:44:00|741504.8|740504.8|742113.1|740113.1|742114.2|740577.4|741501|739995.8|31
1629701050000|2021-08-23 06:44:10|742114.3|740114.3|742134.9|740134.9|742189.4|740189.4|742106.3|740106.3|37
1629701060000|2021-08-23 06:44:20|742133.4|740133.4|742268.6|740268.6|742271.3|740708.4|741696.5|740111.2|38
1629701070000|2021-08-23 06:44:30|742253.3|740253.3|742304.8|740304.8|742304.8|740304.8|742146.9|740146.9|35
1629701080000|2021-08-23 06:44:40|742287.7|740287.7|742332.7|740332.7|742391.3|740391.3|742262.8|740262.8|36
1629701090000|2021-08-23 06:44:50|742331.5|740331.5|742339.9|740339.9|742358.8|740358.8|742315.9|740315.9|35
1629701100000|2021-08-23 06:45:00|742343.1|740343.1|742347.1|740347.1|742365.7|740365.7|742332.5|740332.5|33
1629701110000|2021-08-23 06:45:10|742348|740348|742426.9|740426.9|742426.9|740872.5|741872.5|740303.7|36
1629701120000|2021-08-23 06:45:20|742408.1|740408.1|742390.8|740390.8|742441|740441|742386.9|740386.9|31
1629701130000|2021-08-23 06:45:30|742392|740392|742308.6|740308.6|742392|740392|742308.6|740308.6|33
1629701140000|2021-08-23 06:45:40|742310.1|740310.1|742202.5|740202.5|742310.1|740310.1|742202.5|740202.5|40
1629701150000|2021-08-23 06:45:50|742195.3|740195.3|742160.8|740160.8|742207.5|740207.5|742156.1|740156.1|37
1629701160000|2021-08-23 06:46:00|742151.7|740151.7|742181.1|740181.1|742196.1|740196.1|742123.1|740123.1|38
1629701170000|2021-08-23 06:46:10|742175.6|740175.6|742296.1|740296.1|742327.5|740327.5|742168.1|740168.1|34
1629701180000|2021-08-23 06:46:20|742297.4|740297.4|742394.1|740394.1|742424.3|740424.3|742283.6|740283.6|36
1629701190000|2021-08-23 06:46:30|742394.7|740394.7|742383.8|740383.8|742403|740403|742361.9|740361.9|38
1629701200000|2021-08-23 06:46:40|742371.9|740371.9|742340.3|740340.3|742372.7|740372.7|742326.7|740326.7|37
1629701210000|2021-08-23 06:46:50|742348.4|740348.4|742298.9|740298.9|742352.8|740352.8|742276.5|740276.5|34
1629701220000|2021-08-23 06:47:00|742310.5|740310.5|742312.5|740312.5|742344|740344|742293.4|740293.4|34
1629701230000|2021-08-23 06:47:10|742308.3|740308.3|742310.4|740310.4|742341.7|740341.7|742306.2|740306.2|31
1629701240000|2021-08-23 06:47:20|742304.7|740304.7|742336.9|740336.9|742340.6|740818.2|741800|740304.7|29
1629701250000|2021-08-23 06:47:30|742337.6|740337.6|742318.5|740318.5|742342.1|740342.1|742318.5|740318.5|27
1629701260000|2021-08-23 06:47:40|742321.7|740321.7|742345.5|740345.5|742350.9|740849.3|741849.3|740313.9|32
1629701270000|2021-08-23 06:47:50|742343.5|740343.5|742351.7|740351.7|742360.2|740360.2|742340.4|740340.4|27
1629701280000|2021-08-23 06:48:00|742352.1|740352.1|742384.9|740384.9|742407.9|740407.9|742352.1|740352.1|36
1629701290000|2021-08-23 06:48:10|742379.6|740379.6|742316.1|740316.1|742393.7|740393.7|742302.5|740302.5|34
1629701300000|2021-08-23 06:48:20|742304.5|740304.5|742320.8|740320.8|742330.3|740833.7|741820.3|740304.5|33
1629701310000|2021-08-23 06:48:30|742318.4|740318.4|742396.8|740396.8|742400.8|740400.8|742242.1|740242.1|37
1629701320000|2021-08-23 06:48:40|742389.8|740389.8|742409.2|740409.2|742441|740441|742356.4|740356.4|29
1629701330000|2021-08-23 06:48:50|742402.2|740402.2|742416|740416|742439.2|740439.2|742394.1|740394.1|21
1629701340000|2021-08-23 06:49:00|742436.7|740436.7|742406.8|740406.8|742439.4|740439.4|742381.2|740381.2|26
1629701350000|2021-08-23 06:49:10|742404.1|740404.1|742402.5|740402.5|742417.6|740417.6|742400.5|740400.5|17
1629701360000|2021-08-23 06:49:20|742403.8|740403.8|742424.3|740424.3|742424.3|740424.3|742400.2|740400.2|18
1629701370000|2021-08-23 06:49:30|742412.3|740412.3|742396.3|740396.3|742470.2|740470.2|742389|740389|31
1629701380000|2021-08-23 06:49:40|742411|740411|741859.2|740859.2|742411|740910.4|741852.7|740346.5|27
1629701390000|2021-08-23 06:49:50|742354.7|740354.7|742333.4|740333.4|742360.5|740850.4|741838.1|740331.5|27
1629701400000|2021-08-23 06:50:00|742331.9|740331.9|742294.5|740294.5|742333.4|740333.4|742286.2|740286.2|21
1629701410000|2021-08-23 06:50:10|742277|740277|742260.1|740260.1|742300.3|740300.3|742257|740257|32
1629701420000|2021-08-23 06:50:20|742259.6|740259.6|741803.5|740803.5|742320.8|740806.1|741802|740240.8|30
1629701430000|2021-08-23 06:50:30|741819.9|740819.9|742382.5|740382.5|742395.9|740819.9|741819.9|740340.3|23
1629701440000|2021-08-23 06:50:40|742368.3|740368.3|742450.7|740450.7|742450.7|740450.7|742364.4|740364.4|27
1629701450000|2021-08-23 06:50:50|742426.8|740426.8|742493.9|740493.9|742506.4|740506.4|742395.4|740395.4|39
1629701460000|2021-08-23 06:51:00|742496.2|740496.2|742499.4|740499.4|742536|740536|742488.9|740488.9|38
1629701470000|2021-08-23 06:51:10|742493.4|740493.4|742379.9|740379.9|742493.4|740893|741893|740362|38
1629701480000|2021-08-23 06:51:20|742371.1|740371.1|742350.1|740350.1|742383.5|740383.5|742340.2|740340.2|33
1629701490000|2021-08-23 06:51:30|742346.1|740346.1|742341.4|740341.4|742358.4|740358.4|742331.3|740331.3|30
1629701500000|2021-08-23 06:51:40|742352.1|740352.1|742292.2|740292.2|742352.2|740352.2|742292.2|740292.2|31
1629701510000|2021-08-23 06:51:50|742300.2|740300.2|742313.4|740313.4|742313.4|740313.4|742287.1|740287.1|35
1629701520000|2021-08-23 06:52:00|742320.9|740320.9|742393.1|740393.1|742393.1|740828.7|741821.5|740316.3|31
1629701530000|2021-08-23 06:52:10|742394.9|740394.9|742392.6|740392.6|742410.5|740410.5|742376|740376|31
1629701540000|2021-08-23 06:52:20|742391.8|740391.8|742338.1|740338.1|742394.6|740394.6|742329.2|740329.2|39
1629701550000|2021-08-23 06:52:30|742338.8|740338.8|742264.3|740264.3|742343.4|740343.4|742261.6|740261.6|38
1629701560000|2021-08-23 06:52:40|742264.8|740264.8|742331.1|740331.1|742331.1|740331.1|742253.2|740253.2|38
1629701570000|2021-08-23 06:52:50|742331.3|740331.3|742304.5|740304.5|742333.3|740822|741822|740287.5|33
1629701580000|2021-08-23 06:53:00|742298.2|740298.2|742342.1|740342.1|742362.8|740861.3|741857|740279.6|34
1629701590000|2021-08-23 06:53:10|742363.5|740363.5|742337.3|740337.3|742363.5|740363.5|742324.3|740324.3|32
1629701600000|2021-08-23 06:53:20|742337.4|740337.4|742364|740364|742400.3|740400.3|742337.4|740337.4|22
1629701610000|2021-08-23 06:53:30|742362.5|740362.5|742366.4|740366.4|742382.7|740382.7|742359.4|740359.4|18
1629701620000|2021-08-23 06:53:40|742369.5|740369.5|742342.2|740342.2|742372.5|740869.7|741856.5|740339.3|26
1629701630000|2021-08-23 06:53:50|742342.4|740342.4|742354.7|740354.7|742363.2|740363.2|742339.2|740339.2|17
1629701640000|2021-08-23 06:54:00|742359.6|740359.6|742376.6|740376.6|742398.3|740398.3|742354.4|740354.4|26
1629701650000|2021-08-23 06:54:10|742377.7|740377.7|742374.2|740374.2|742403.4|740403.4|742361.2|740361.2|30
1629701660000|2021-08-23 06:54:20|742366.1|740366.1|742404.3|740404.3|742415.6|740415.6|742364.6|740364.6|29
1629701670000|2021-08-23 06:54:30|742404.9|740404.9|742360.2|740360.2|742416.3|740416.3|742338.5|740338.5|20
1629701680000|2021-08-23 06:54:40|742363.3|740363.3|742375.6|740375.6|742386.8|740386.8|742362.7|740362.7|24
1629701690000|2021-08-23 06:54:50|742370.6|740370.6|742288.4|740288.4|742370.6|740845|741845|740281.8|30
1629701700000|2021-08-23 06:55:00|742286.9|740286.9|742253.4|740253.4|742300|740300|742246.5|740246.5|35
1629701710000|2021-08-23 06:55:10|742239.6|740239.6|742227|740227|742261.8|740261.8|742224.2|740224.2|37
1629701720000|2021-08-23 06:55:20|742231.9|740231.9|742213.1|740213.1|742237.5|740237.5|742180.5|740180.5|36
1629701730000|2021-08-23 06:55:30|742215.6|740215.6|742202.3|740202.3|742225|740225|742186.2|740186.2|32
1629701740000|2021-08-23 06:55:40|742193.5|740193.5|742243.7|740243.7|742243.7|740243.7|742191|740191|30
1629701750000|2021-08-23 06:55:50|742252.2|740252.2|742234.5|740234.5|742298.4|740298.4|742207.8|740207.8|32
1629701760000|2021-08-23 06:56:00|742234.1|740234.1|742175.2|740175.2|742243.2|740243.2|742175.2|740175.2|23
1629701770000|2021-08-23 06:56:10|742186.5|740186.5|742177.9|740177.9|742196.2|740196.2|742168.7|740168.7|23
1629701780000|2021-08-23 06:56:20|742174.4|740174.4|742138|740138|742191.1|740191.1|742130.4|740130.4|29
1629701790000|2021-08-23 06:56:30|742142.4|740142.4|742130.2|740130.2|742142.8|740142.8|742071.1|740071.1|30
1629701800000|2021-08-23 06:56:40|742126.5|740126.5|742161.8|740161.8|742194.4|740194.4|742092.2|740092.2|32
1629701810000|2021-08-23 06:56:50|742172.3|740172.3|742165.8|740165.8|742179.1|740179.1|742156.3|740156.3|24
1629701820000|2021-08-23 06:57:00|742164.7|740164.7|742161.7|740161.7|742188.9|740188.9|742154.7|740154.7|32
1629701830000|2021-08-23 06:57:10|742163.2|740163.2|742095.9|740095.9|742163.2|740163.2|742069.8|740069.8|34
1629701840000|2021-08-23 06:57:20|742120.9|740120.9|742117.7|740117.7|742163.7|740163.7|742085.5|740085.5|34
1629701850000|2021-08-23 06:57:30|742132|740132|742079.3|740079.3|742132|740132|742075.1|740075.1|33
1629701860000|2021-08-23 06:57:40|742073.5|740073.5|742112.1|740112.1|742132.4|740132.4|742064.1|740064.1|35
1629701870000|2021-08-23 06:57:50|742118.1|740118.1|742099.3|740099.3|742123.5|740123.5|742085|740085|30
1629701880000|2021-08-23 06:58:00|742107.5|740107.5|741994.3|739994.3|742125.7|740125.7|741993.8|739993.8|35
1629701890000|2021-08-23 06:58:10|742010.9|740010.9|742042.7|740042.7|742055.4|740055.4|742010.9|740010.9|31
1629701900000|2021-08-23 06:58:20|742026.3|740026.3|742030.6|740030.6|742046.9|740046.9|742021.7|740021.7|35
1629701910000|2021-08-23 06:58:30|742038.8|740038.8|742010.1|740010.1|742041.8|740041.8|741989.6|739989.6|33
1629701920000|2021-08-23 06:58:40|742012.6|740012.6|742010.5|740010.5|742031.2|740031.2|741983.8|739983.8|25
1629701930000|2021-08-23 06:58:50|742005.5|740005.5|741987.7|739987.7|742007.7|740007.7|741970.9|739970.9|24
1629701940000|2021-08-23 06:59:00|742002.3|740002.3|742010.5|740010.5|742049.6|740049.6|741998.4|739998.4|36
1629701950000|2021-08-23 06:59:10|742014.7|740014.7|741987.9|739987.9|742025.4|740025.4|741987.7|739987.7|28
1629701960000|2021-08-23 06:59:20|741987.8|739987.8|741923.7|739923.7|741991.3|739991.3|741904.7|739904.7|28
1629701970000|2021-08-23 06:59:30|741935.8|739935.8|741731.2|739731.2|741935.8|739935.8|741707.2|739707.2|36
1629701980000|2021-08-23 06:59:40|741750.4|739750.4|741742|739742|741797.9|739797.9|741733.6|739733.6|34
1629701990000|2021-08-23 06:59:50|741741.2|739741.2|741735.1|739735.1|741792.2|739792.2|741735|739735|39
1629702000000|2021-08-23 07:00:00|741736.6|739736.6|741365.4|739365.4|741736.6|740105.6|740933.7|739365.4|40
1629702010000|2021-08-23 07:00:10|740889|739889|741640.7|739640.7|741723|740207.8|740889|739414.4|40
1629702020000|2021-08-23 07:00:20|741629.3|739629.3|741350.8|739350.8|741629.3|740052.8|740939.4|739350.8|40
1629702030000|2021-08-23 07:00:30|741357.5|739357.5|740794.3|739794.3|741363.4|739831.5|740769.2|739261.2|38
1629702040000|2021-08-23 07:00:40|741309.2|739309.2|740774.4|739774.4|741364.4|739866.6|740771|739271.7|38
1629702050000|2021-08-23 07:00:50|741276.8|739276.8|741234|739234|741286.7|739794.3|740741.7|739229.7|39
1629702060000|2021-08-23 07:01:00|740724.1|739724.1|741190.1|739190.1|741268.2|739776.8|740670.6|739167.3|35
1629702070000|2021-08-23 07:01:10|741189.7|739189.7|740723.1|739723.1|741227.3|739723.1|740640.5|739138.3|37
1629702080000|2021-08-23 07:01:20|740721.9|739721.9|741531.4|739531.4|741554.3|740033.3|740721.9|739239.3|38
1629702090000|2021-08-23 07:01:30|741516.4|739516.4|741559.1|739559.1|741559.1|740022.2|741022.2|739498|32
1629702100000|2021-08-23 07:01:40|741550.7|739550.7|741583.3|739583.3|741607.3|740090.1|741081.3|739541.5|30
1629702110000|2021-08-23 07:01:50|741589.9|739589.9|741539.4|739539.4|741625.7|740129.4|741108.1|739539.4|33
1629702120000|2021-08-23 07:02:00|741533.9|739533.9|741434|739434|741533.9|740021.4|740879.5|739398.5|38
1629702130000|2021-08-23 07:02:10|741435.3|739435.3|741128.8|740128.8|741617.5|740133.2|740968|739433.4|38
1629702140000|2021-08-23 07:02:20|741130.2|740130.2|741639.1|739639.1|741658|740151.6|741124.7|739613.2|37
1629702150000|2021-08-23 07:02:30|741636.4|739636.4|741653.2|739653.2|741660.1|740164.2|741135.2|739636.4|37
1629702160000|2021-08-23 07:02:40|741655.2|739655.2|741536.1|739536.1|741689.5|740162.6|741040.2|739536.1|38
1629702170000|2021-08-23 07:02:50|741541|739541|741089.7|740089.7|741666.1|740161.4|741084.3|739541|39
1629702180000|2021-08-23 07:03:00|741085.1|740085.1|741580.3|739580.3|741612.2|740090.3|741071.9|739557|34
1629702190000|2021-08-23 07:03:10|741579.2|739579.2|741051.1|740051.1|741596.2|740113.5|741051.1|739554.5|31
1629702200000|2021-08-23 07:03:20|741563.8|739563.8|741126|740126|741617.3|740126|741055.1|739553.4|30
1629702210000|2021-08-23 07:03:30|741126.9|740126.9|741662.7|739662.7|741668.4|740129.2|741123|739646.5|30
1629702220000|2021-08-23 07:03:40|741658.8|739658.8|741248|740248|741754.3|740250|741173.6|739658.8|31
1629702230000|2021-08-23 07:03:50|741247.2|740247.2|741733.4|739733.4|741734.8|740251.2|741226.7|739733.2|24
1629702240000|2021-08-23 07:04:00|741735.3|739735.3|741674.4|739674.4|741739.2|740228.4|741186|739674.4|34
1629702250000|2021-08-23 07:04:10|741674.5|739674.5|741671.4|739671.4|741674.5|740165|741142|739631.3|36
1629702260000|2021-08-23 07:04:20|741675.6|739675.6|741649.7|739649.7|741675.6|740139.2|741133.5|739635.5|31
1629702270000|2021-08-23 07:04:30|741649.4|739649.4|741718|739718|741727|740182|741163.8|739646.6|40
1629702280000|2021-08-23 07:04:40|741715.8|739715.8|741733.6|739733.6|741747.8|739747.8|741701.2|739701.2|27
1629702290000|2021-08-23 07:04:50|741739.9|739739.9|741277|740277|741834.9|740337.6|741247.2|739726.4|39
1629702300000|2021-08-23 07:05:00|741775.5|739775.5|741650.6|739650.6|741779|740270.2|741172.6|739650.6|39
1629702310000|2021-08-23 07:05:10|741143.8|740143.8|741485.1|739485.1|741644.2|740143.8|741035.6|739482.7|39
1629702320000|2021-08-23 07:05:20|741485.3|739485.3|740893.3|739893.3|741494.7|739977.6|740881.6|739397.8|38
1629702330000|2021-08-23 07:05:30|740894.5|739894.5|741368.1|739368.1|741431.2|739894.5|740857.6|739343.7|40
1629702340000|2021-08-23 07:05:40|741346.8|739346.8|740828.1|739828.1|741381.8|739879.5|740828.1|739338.6|36
1629702350000|2021-08-23 07:05:50|741385.5|739385.5|741528.7|739528.7|741535.6|739986|740862.5|739359.5|35
1629702360000|2021-08-23 07:06:00|741530.2|739530.2|741126.2|740126.2|741628.7|740137.2|741089|739492.5|36
1629702370000|2021-08-23 07:06:10|741117.5|740117.5|741688.6|739688.6|741743.6|740256.4|741117.5|739625.3|37
1629702380000|2021-08-23 07:06:20|741677.1|739677.1|741212.7|740212.7|741722.3|740229.7|741199|739676.5|40
1629702390000|2021-08-23 07:06:30|741192.6|740192.6|741245.8|740245.8|741755.2|740250.1|741192.6|739732.5|30
1629702400000|2021-08-23 07:06:40|741242|740242|741193.5|740193.5|741708|740242|741160.5|739680.9|38
1629702410000|2021-08-23 07:06:50|741741.7|739741.7|741253.5|740253.5|741756.8|740259.5|741158.4|739669.8|40
1629702420000|2021-08-23 07:07:00|741243.1|740243.1|741589.4|739589.4|741749.5|740257|741156.5|739574|40
1629702430000|2021-08-23 07:07:10|741575.7|739575.7|741549.2|739549.2|741594.9|740087.3|741066.3|739531.1|35
1629702440000|2021-08-23 07:07:20|741550.2|739550.2|741589.8|739589.8|741589.8|740080.2|741024.4|739549.7|38
1629702450000|2021-08-23 07:07:30|741584.7|739584.7|741596.3|739596.3|741602.1|740098.4|741048.9|739548.2|37
1629702460000|2021-08-23 07:07:40|741594.9|739594.9|741520.6|739520.6|741597.4|740059.2|741018.7|739511.9|34
1629702470000|2021-08-23 07:07:50|741540.7|739540.7|741026.1|740026.1|741562.3|740026.1|741026.1|739532.7|36
1629702480000|2021-08-23 07:08:00|741524.9|739524.9|741028.2|740028.2|741534.1|740033.1|741013.1|739500.5|30
1629702490000|2021-08-23 07:08:10|741021|740021|741583.4|739583.4|741591.2|740026.3|741015.3|739514.9|30
1629702500000|2021-08-23 07:08:20|741589.7|739589.7|741569|739569|741598.7|740056.4|741037.3|739534.6|36
1629702510000|2021-08-23 07:08:30|741577.2|739577.2|741530.6|739530.6|741577.2|740042.7|741022.3|739512|31
1629702520000|2021-08-23 07:08:40|741524.3|739524.3|741108.6|740108.6|741552.5|740108.6|741023.1|739520.1|21
1629702530000|2021-08-23 07:08:50|741103|740103|741698.6|739698.6|741713.9|740219.6|741097.3|739692.7|38
1629702540000|2021-08-23 07:09:00|741709.8|739709.8|740984.1|739984.1|741710.2|740099.5|740977.7|739504.8|38
1629702550000|2021-08-23 07:09:10|740977.6|739977.6|741530|739530|741557.1|740053.1|740977.5|739482.4|38
1629702560000|2021-08-23 07:09:20|741510.6|739510.6|740892.9|739892.9|741518.5|739966.8|740889.5|739397.6|39
1629702570000|2021-08-23 07:09:30|740893.1|739893.1|740942.3|739942.3|741455.9|739951.3|740882.5|739383.9|39
1629702580000|2021-08-23 07:09:40|741427.5|739427.5|740867.5|739867.5|741490.5|739996.5|740838|739330.8|37
1629702590000|2021-08-23 07:09:50|740866.9|739866.9|741446.8|739446.8|741453.8|739920.2|740866.9|739394.7|30
1629702600000|2021-08-23 07:10:00|740947.7|739947.7|741674.8|739674.8|741691.1|740173|740880.4|739411|39
1629702610000|2021-08-23 07:10:10|741694.4|739694.4|741179.5|740179.5|741718|740184|741166|739671.9|32
1629702620000|2021-08-23 07:10:20|741685.5|739685.5|741728.8|739728.8|741731.5|740205.1|741181.8|739682|36
1629702630000|2021-08-23 07:10:30|741730.3|739730.3|741716.7|739716.7|741736.1|740215.4|741204|739693.5|36
1629702640000|2021-08-23 07:10:40|741702.7|739702.7|741184.8|740184.8|741714.7|740203.7|741177.4|739676.1|38
1629702650000|2021-08-23 07:10:50|741179.4|740179.4|741167.2|740167.2|741670.7|740184.5|741166.9|739655|38
1629702660000|2021-08-23 07:11:00|741164.8|740164.8|741675.8|739675.8|741675.8|740174.3|741132.6|739627.7|40
1629702670000|2021-08-23 07:11:10|741667.6|739667.6|741240.1|740240.1|741729.8|740240.1|741220.5|739647.6|35
1629702680000|2021-08-23 07:11:20|741240.7|740240.7|741366.9|740366.9|741885.7|740380.1|741228.3|739775.7|37
1629702690000|2021-08-23 07:11:30|741881.4|739881.4|741379.2|740379.2|741881.4|740384.7|741354.4|739861|37
1629702700000|2021-08-23 07:11:40|741375|740375|741366.5|740366.5|741874|740376.4|741355.3|739871.3|37
1629702710000|2021-08-23 07:11:50|741367.9|740367.9|741816.3|739816.3|741816.3|740373.4|741353|739816.3|37
1629702720000|2021-08-23 07:12:00|741321.8|740321.8|741979.8|739979.8|742024.4|740418.3|741317.8|739975.1|32
1629702730000|2021-08-23 07:12:10|741979.7|739979.7|741953.9|739953.9|741983.1|740479.2|741479.2|739938.6|39
1629702740000|2021-08-23 07:12:20|741954|739954|741973.4|739973.4|741985|740457.2|741457.2|739952.5|38
1629702750000|2021-08-23 07:12:30|741477.5|740477.5|741998.5|739998.5|742030.7|740519.2|741477.5|739966.6|37
1629702760000|2021-08-23 07:12:40|742001.4|740001.4|742023.6|740023.6|742023.6|740023.6|741975.8|739975.8|39
1629702770000|2021-08-23 07:12:50|742022.7|740022.7|742003|740003|742028.4|740490.5|741490.5|739989.8|40
1629702780000|2021-08-23 07:13:00|742003.8|740003.8|742028.1|740028.1|742042.7|740042.7|741975|739975|37
1629702790000|2021-08-23 07:13:10|742028.7|740028.7|741937.5|739937.5|742066|740066|741937.5|739937.5|37
1629702800000|2021-08-23 07:13:20|741960.5|739960.5|741397.4|740397.4|741972.7|740471.9|741392.2|739898|39
1629702810000|2021-08-23 07:13:30|741395.4|740395.4|741382.5|740382.5|741887.8|740395.4|741360.1|739842.7|38
1629702820000|2021-08-23 07:13:40|741381.1|740381.1|741357.4|740357.4|741865.7|740396.9|741342|739831.2|36
1629702830000|2021-08-23 07:13:50|741350|740350|741457.9|740457.9|741947.8|740467.7|741312.4|739831.2|37
1629702840000|2021-08-23 07:14:00|741962.9|739962.9|741851.4|739851.4|741962.9|740416.5|741375.7|739851.4|38
1629702850000|2021-08-23 07:14:10|741831|739831|741847|739847|741877.2|740372.4|741313.6|739806.5|38
1629702860000|2021-08-23 07:14:20|741864.5|739864.5|741930.5|739930.5|741950.4|740443.8|741407.4|739864.5|34
1629702870000|2021-08-23 07:14:30|741419.3|740419.3|741934.3|739934.3|741935|740435|741419.3|739904.1|29
1629702880000|2021-08-23 07:14:40|741452.3|740452.3|741395.3|740395.3|741957.3|740452.3|741388.9|739898.6|37
1629702890000|2021-08-23 07:14:50|741882.3|739882.3|741982.7|739982.7|741986.7|739986.7|741834.3|739834.3|35
1629702900000|2021-08-23 07:15:00|741979.7|739979.7|741891.8|739891.8|741980.1|739980.1|741891.8|739891.8|36
1629702910000|2021-08-23 07:15:10|741896.9|739896.9|741863.2|739863.2|741896.9|740374.3|741354.7|739863.2|35
1629702920000|2021-08-23 07:15:20|741869.6|739869.6|741367.7|740367.7|741899.7|740400|741359.7|739836.7|37
1629702930000|2021-08-23 07:15:30|741374|740374|741863.5|739863.5|741884.2|740374|741367.5|739848.2|32
1629702940000|2021-08-23 07:15:40|741865.2|739865.2|741886.5|739886.5|741932.2|740441.2|741395.1|739861.1|34
1629702950000|2021-08-23 07:15:50|741898.4|739898.4|741821.4|739821.4|741898.4|739898.4|741820.9|739820.9|35
1629702960000|2021-08-23 07:16:00|741820.9|739820.9|741724.9|739724.9|741830|740321.3|741310.7|739713.5|35
1629702970000|2021-08-23 07:16:10|741739.8|739739.8|741768|739768|741776.7|739776.7|741729.2|739729.2|28
1629702980000|2021-08-23 07:16:20|741766.6|739766.6|741234.5|740234.5|741766.6|740247.3|741234.5|739727.3|38
1629702990000|2021-08-23 07:16:30|741234.2|740234.2|741778.5|739778.5|741797.5|740265.7|741228|739739.2|36
1629703000000|2021-08-23 07:16:40|741771.8|739771.8|741839.7|739839.7|741857.6|739857.6|741771.8|739771.8|33
1629703010000|2021-08-23 07:16:50|741839|739839|741872.1|739872.1|741873.9|740382|741351.6|739831.6|32
1629703020000|2021-08-23 07:17:00|741869.8|739869.8|741361.2|740361.2|741873.3|740369.1|741357.8|739844.6|37
1629703030000|2021-08-23 07:17:10|741362|740362|741855.3|739855.3|741881.4|740371.3|741359.4|739853.7|35
1629703040000|2021-08-23 07:17:20|741850.5|739850.5|741881.6|739881.6|741906.2|740399.5|741349.5|739844.4|31
1629703050000|2021-08-23 07:17:30|741892.7|739892.7|741887.1|739887.1|741903.1|739903.1|741863.9|739863.9|31
1629703060000|2021-08-23 07:17:40|741381.3|740381.3|741881.3|739881.3|741903.4|740397.5|741355.6|739873.6|33
1629703070000|2021-08-23 07:17:50|741880|739880|741392.9|740392.9|741898.4|740404.2|741386.3|739863.8|36
1629703080000|2021-08-23 07:18:00|741396.7|740396.7|741918.4|739918.4|741974.4|740459|741392.2|739913.7|33
1629703090000|2021-08-23 07:18:10|741911.1|739911.1|741949.2|739949.2|741949.2|739949.2|741907.4|739907.4|28
1629703100000|2021-08-23 07:18:20|741948.6|739948.6|741466.9|740466.9|741981.7|740475.5|741464.8|739946.6|28
1629703110000|2021-08-23 07:18:30|741472.2|740472.2|741512.1|740512.1|742021.2|740523.5|741466.5|740021.2|20
1629703120000|2021-08-23 07:18:40|741514.9|740514.9|741995.4|739995.4|742001.9|740527|741514.9|739993.5|25
1629703130000|2021-08-23 07:18:50|741996.9|739996.9|741982.1|739982.1|741997.2|739997.2|741977.8|739977.8|19
1629703140000|2021-08-23 07:19:00|741985.2|739985.2|741434.6|740434.6|741985.2|740486.4|741420|739928.8|36
1629703150000|2021-08-23 07:19:10|741434.4|740434.4|741418.5|740418.5|741929.8|740438.4|741417.1|739915.5|31
1629703160000|2021-08-23 07:19:20|741421.7|740421.7|741919.5|739919.5|741930.2|740421.7|741411.8|739903.9|29
1629703170000|2021-08-23 07:19:30|741920.5|739920.5|741374.7|740374.7|741920.5|740392|741373.2|739879.3|32
1629703180000|2021-08-23 07:19:40|741376.4|740376.4|741950.2|739950.2|741960.2|740381.8|741371.2|739882.3|36
1629703190000|2021-08-23 07:19:50|741937.4|739937.4|741900.2|739900.2|741951.1|739951.1|741898|739898|38
1629703200000|2021-08-23 07:20:00|741901.1|739901.1|741849.6|739849.6|741905.1|739905.1|741846.2|739846.2|40
1629703210000|2021-08-23 07:20:10|741849|739849|741872.2|739872.2|741923.6|740377.1|741371.2|739849|40
1629703220000|2021-08-23 07:20:20|741870.6|739870.6|741929|739929|741929|739929|741856.6|739856.6|35
1629703230000|2021-08-23 07:20:30|741942.8|739942.8|741844.4|739844.4|741944.5|739944.5|741842.9|739842.9|34
1629703240000|2021-08-23 07:20:40|741843.6|739843.6|741878.9|739878.9|741883.4|739883.4|741818.4|739818.4|34
1629703250000|2021-08-23 07:20:50|741879.1|739879.1|741972.7|739972.7|741986.9|739986.9|741878.1|739878.1|31
1629703260000|2021-08-23 07:21:00|741976.1|739976.1|741984.6|739984.6|741997.3|739997.3|741948.3|739948.3|38
1629703270000|2021-08-23 07:21:10|741985.9|739985.9|741977.1|739977.1|741995.6|739995.6|741976.9|739976.9|27
1629703280000|2021-08-23 07:21:20|741978.3|739978.3|741481.1|740481.1|742018.9|740519.5|741478.5|739978.3|31
1629703290000|2021-08-23 07:21:30|741480.4|740480.4|741965.9|739965.9|741990.6|740483.4|741472.4|739956|31
1629703300000|2021-08-23 07:21:40|741969.1|739969.1|742037.1|740037.1|742058.4|740558.3|741466.8|739969.1|32
1629703310000|2021-08-23 07:21:50|742045.9|740045.9|742034.7|740034.7|742047.3|740541.9|741528.1|740031.1|32
1629703320000|2021-08-23 07:22:00|742036.1|740036.1|742016.1|740016.1|742047.3|740539.8|741524.3|740011|39
1629703330000|2021-08-23 07:22:10|742016|740016|741942.9|739942.9|742016.3|740016.3|741939.4|739939.4|35
1629703340000|2021-08-23 07:22:20|741943.6|739943.6|741867.1|739867.1|741943.6|740386.1|741383.2|739841.5|35
1629703350000|2021-08-23 07:22:30|741868.1|739868.1|741376.2|740376.2|741868.1|740382.7|741362.1|739853.7|38
1629703360000|2021-08-23 07:22:40|741376.5|740376.5|741329.7|740329.7|741848.3|740376.5|741326.5|739818.5|37
1629703370000|2021-08-23 07:22:50|741326.9|740326.9|741807.7|739807.7|741828.8|740334.7|741313.4|739804.9|37
1629703380000|2021-08-23 07:23:00|741810.9|739810.9|741272.5|740272.5|741810.9|740320.6|741255.4|739767|38
1629703390000|2021-08-23 07:23:10|741269.7|740269.7|741313.2|740313.2|741827.2|740314.7|741262.1|739781.8|37
1629703400000|2021-08-23 07:23:20|741312.4|740312.4|741287.1|740287.1|741815.8|740317.8|741284.1|739784|33
1629703410000|2021-08-23 07:23:30|741290.8|740290.8|741312.5|740312.5|741803.3|740314.5|741286.8|739784.3|38
1629703420000|2021-08-23 07:23:40|741306|740306|741851|739851|741854.3|740339.3|741303.3|739831.6|34
1629703430000|2021-08-23 07:23:50|741850|739850|741739.1|739739.1|741850|740309.3|741252.7|739730.9|30
1629703440000|2021-08-23 07:24:00|741740.3|739740.3|741220.5|740220.5|741744.1|740232.4|741220.5|739720.2|34
1629703450000|2021-08-23 07:24:10|741222.6|740222.6|741222|740222|741731.4|740233.4|741212.1|739694|31
1629703460000|2021-08-23 07:24:20|741219.7|740219.7|741673.7|739673.7|741686.5|740223.4|741173.6|739668.2|33
1629703470000|2021-08-23 07:24:30|741673.4|739673.4|741141.8|740141.8|741673.7|740182.4|741125|739617|37
1629703480000|2021-08-23 07:24:40|741140.5|740140.5|741716.4|739716.4|741717.3|740224.8|741139.3|739704.8|34
1629703490000|2021-08-23 07:24:50|741716.3|739716.3|741182.2|740182.2|741726.3|740225.3|741182.2|739706.8|36
1629703500000|2021-08-23 07:25:00|741182.4|740182.4|741202.8|740202.8|741212.3|740212.3|741176|740176|39
1629703510000|2021-08-23 07:25:10|741203|740203|741191.9|740191.9|741214.1|740214.1|741186.3|740186.3|35
1629703520000|2021-08-23 07:25:20|741194.6|740194.6|741198.3|740198.3|741723.9|740223.3|741188|739706.2|37
1629703530000|2021-08-23 07:25:30|741197.7|740197.7|741220.3|740220.3|741704.2|740243.8|741197.7|739704.2|40
1629703540000|2021-08-23 07:25:40|741224.5|740224.5|741221.1|740221.1|741234.7|740234.7|741221.1|740221.1|37
1629703550000|2021-08-23 07:25:50|741218.4|740218.4|741607.6|739607.6|741647.8|740227.2|741105.4|739604.9|28
1629703560000|2021-08-23 07:26:00|741608.8|739608.8|741151.6|740151.6|741623.3|740151.6|741126.4|739605.9|32
1629703570000|2021-08-23 07:26:10|741153.9|740153.9|741725.4|739725.4|741725.5|740207.5|741147.4|739685.3|31
1629703580000|2021-08-23 07:26:20|741725.5|739725.5|741714.5|739714.5|741735.1|739735.1|741714|739714|32
1629703590000|2021-08-23 07:26:30|741714.1|739714.1|741210.7|740210.7|741720.8|740223|741210.7|739714.1|30
1629703600000|2021-08-23 07:26:40|741214.6|740214.6|741190.7|740190.7|741223.6|740223.6|741167.3|740167.3|33
1629703610000|2021-08-23 07:26:50|741191.1|740191.1|741177.6|740177.6|741675.4|740205.6|741162.2|739670.4|36
1629703620000|2021-08-23 07:27:00|741176.8|740176.8|741178.1|740178.1|741180.7|740180.7|741167.8|740167.8|35
1629703630000|2021-08-23 07:27:10|741172.7|740172.7|741239.4|740239.4|741704.8|740239.6|741172.7|739694|37
1629703640000|2021-08-23 07:27:20|741242.2|740242.2|741334.4|740334.4|741334.4|740334.4|741242.2|740242.2|33
1629703650000|2021-08-23 07:27:30|741333.7|740333.7|741327.7|740327.7|741348.8|740348.8|741322.1|740322.1|34
1629703660000|2021-08-23 07:27:40|741330|740330|741323.9|740323.9|741333.2|740333.2|741296.5|740296.5|36
1629703670000|2021-08-23 07:27:50|741324.4|740324.4|741335.7|740335.7|741819|740343.8|741310.4|739818.9|37
1629703680000|2021-08-23 07:28:00|741333.6|740333.6|741342|740342|741343.2|740343.2|741333.6|740333.6|30
1629703690000|2021-08-23 07:28:10|741341.3|740341.3|741351.5|740351.5|741358.5|740358.5|741337.1|740337.1|23
1629703700000|2021-08-23 07:28:20|741361.7|740361.7|741341|740341|741361.7|740361.7|741332.3|740332.3|28
1629703710000|2021-08-23 07:28:30|741352.7|740352.7|741344.9|740344.9|741352.7|740352.7|741333.3|740333.3|23
1629703720000|2021-08-23 07:28:40|741339|740339|741342.1|740342.1|741351.9|740351.9|741331.5|740331.5|32
1629703730000|2021-08-23 07:28:50|741335.1|740335.1|741859.4|739859.4|741861.1|740360.4|741331.4|739859.4|26
1629703740000|2021-08-23 07:29:00|741859.6|739859.6|741880.9|739880.9|741886.2|740355.6|741336.7|739834.6|27
1629703750000|2021-08-23 07:29:10|741884.5|739884.5|741358|740358|741889.8|740361.9|741356.7|739852.1|30
1629703760000|2021-08-23 07:29:20|741848.5|739848.5|741917.5|739917.5|741927.7|740340|741340|739848.5|34
1629703770000|2021-08-23 07:29:30|741919.6|739919.6|741919.9|739919.9|741925.7|739925.7|741885|739885|31
1629703780000|2021-08-23 07:29:40|741930.4|739930.4|741979.7|739979.7|741992|740479.4|741421|739930.4|34
1629703790000|2021-08-23 07:29:50|741975.8|739975.8|741976.2|739976.2|741990.8|739990.8|741973.6|739973.6|31
1629703800000|2021-08-23 07:30:00|741978.1|739978.1|742085.3|740085.3|742129.2|740129.2|741978.1|739978.1|37
1629703810000|2021-08-23 07:30:10|742092.7|740092.7|742086|740086|742139.7|740139.7|742064.2|740064.2|35
1629703820000|2021-08-23 07:30:20|742087.6|740087.6|742101.8|740101.8|742135.2|740135.2|742087.6|740087.6|35
1629703830000|2021-08-23 07:30:30|742103.2|740103.2|741626|740626|742151.8|740663.4|741590|740095.2|34
1629703840000|2021-08-23 07:30:40|741633.9|740633.9|742085.1|740085.1|742137.2|740637.7|741625.8|740081|33
1629703850000|2021-08-23 07:30:50|742084.9|740084.9|742083.2|740083.2|742106.4|740604.4|741583.4|740080.9|30
1629703860000|2021-08-23 07:31:00|742082.5|740082.5|742005|740005|742082.5|740082.5|741989.9|739989.9|36
1629703870000|2021-08-23 07:31:10|742001.8|740001.8|741998.4|739998.4|742038.8|740038.8|741997.8|739997.8|35
1629703880000|2021-08-23 07:31:20|742001.4|740001.4|741984.4|739984.4|742007.2|740007.2|741973.6|739973.6|37
1629703890000|2021-08-23 07:31:30|741993.6|739993.6|741985.9|739985.9|742002.4|740002.4|741974.3|739974.3|35
1629703900000|2021-08-23 07:31:40|741986.7|739986.7|741931.1|739931.1|741987.9|740451.3|741435.4|739914.7|31
1629703910000|2021-08-23 07:31:50|741928|739928|741931.1|739931.1|741932.7|739932.7|741917.1|739917.1|29
1629703920000|2021-08-23 07:32:00|741930.8|739930.8|741420|740420|741946.1|740424.2|741407.3|739918|35
1629703930000|2021-08-23 07:32:10|741425.4|740425.4|741907.6|739907.6|741907.6|740428.7|741410.8|739904.2|37
1629703940000|2021-08-23 07:32:20|741402.5|740402.5|741387.9|740387.9|741402.5|740402.5|741383.7|740383.7|39
1629703950000|2021-08-23 07:32:30|741395|740395|741454.5|740454.5|741941|740459.1|741395|739880.9|38
1629703960000|2021-08-23 07:32:40|741443.3|740443.3|741372.8|740372.8|741954.8|740473.2|741372.8|739884.7|33
1629703970000|2021-08-23 07:32:50|741368.2|740368.2|741842.3|739842.3|741867|740368.2|741365.5|739836|36
1629703980000|2021-08-23 07:33:00|741836|739836|741847|739847|741852.5|739852.5|741811.8|739811.8|35
1629703990000|2021-08-23 07:33:10|741846.3|739846.3|741400.7|740400.7|741916.9|740415.1|741392.3|739845.2|37
1629704000000|2021-08-23 07:33:20|741391.8|740391.8|741845.9|739845.9|741889.5|740391.8|741353.6|739845.3|34
1629704010000|2021-08-23 07:33:30|741840.5|739840.5|741789.9|739789.9|741843|740350.4|741303.2|739789.9|38
1629704020000|2021-08-23 07:33:40|741771.2|739771.2|741823.6|739823.6|741837|740339.2|741339.2|739771.2|36
1629704030000|2021-08-23 07:33:50|741825.1|739825.1|741813.1|739813.1|741848.7|739848.7|741813.1|739813.1|34
1629704040000|2021-08-23 07:34:00|741818.2|739818.2|741135.6|740135.6|741818.4|740245.3|741135.6|739628.9|39
1629704050000|2021-08-23 07:34:10|741135.5|740135.5|741661.9|739661.9|741688.7|740183.2|741135.5|739657.4|38
1629704060000|2021-08-23 07:34:20|741660.9|739660.9|741163.6|740163.6|741669.8|740167.2|741150.3|739657.1|33
1629704070000|2021-08-23 07:34:30|741166.4|740166.4|741157.7|740157.7|741670.5|740180.2|741151.2|739662.2|34
1629704080000|2021-08-23 07:34:40|741155.4|740155.4|741181.3|740181.3|741195|740195|741155.4|740155.4|33
1629704090000|2021-08-23 07:34:50|741177.8|740177.8|741175.6|740175.6|741185.9|740185.9|741174|740174|30
1629704100000|2021-08-23 07:35:00|741187.3|740187.3|741163.6|740163.6|741187.3|740187.3|741140.9|740140.9|35
1629704110000|2021-08-23 07:35:10|741163.4|740163.4|741693.5|739693.5|741709.1|740216.9|741163.4|739681.9|35
1629704120000|2021-08-23 07:35:20|741691.8|739691.8|741127.7|740127.7|741694.9|740146.9|741125.5|739679.3|25
1629704130000|2021-08-23 07:35:30|741126.8|740126.8|741121.4|740121.4|741145.8|740145.8|741121.4|740121.4|36
1629704140000|2021-08-23 07:35:40|741127|740127|741111.2|740111.2|741602.3|740127|741090.3|739593.6|37
1629704150000|2021-08-23 07:35:50|741108.7|740108.7|741621.2|739621.2|741628.3|740133.5|741100.5|739612|33
1629704160000|2021-08-23 07:36:00|741625.9|739625.9|741609.1|739609.1|741625.9|740122.2|741102.4|739583.3|38
1629704170000|2021-08-23 07:36:10|741617.9|739617.9|741616.5|739616.5|741617.9|740127.8|741103.5|739609|35
1629704180000|2021-08-23 07:36:20|741618.1|739618.1|741615.9|739615.9|741636.7|740134.1|741103|739599.7|35
1629704190000|2021-08-23 07:36:30|741610.1|739610.1|741586|739586|741635.8|740127.3|741103|739577.7|39
1629704200000|2021-08-23 07:36:40|741087.2|740087.2|741096.9|740096.9|741618.6|740154.8|741084.1|739590.6|40
1629704210000|2021-08-23 07:36:50|741099.7|740099.7|741102.6|740102.6|741608.5|740114.3|741088.5|739604.4|33
1629704220000|2021-08-23 07:37:00|741099.6|740099.6|741091.4|740091.4|741617.2|740102.5|741085.4|739585.4|38
1629704230000|2021-08-23 07:37:10|741099|740099|741611.8|739611.8|741624.5|740099|741080|739563.1|37
1629704240000|2021-08-23 07:37:20|741610.4|739610.4|741616.8|739616.8|741633|740118.9|741097.3|739599.4|35
1629704250000|2021-08-23 07:37:30|741616.1|739616.1|741105.6|740105.6|741616.8|740121.1|741102.9|739615.8|34
1629704260000|2021-08-23 07:37:40|741123|740123|741630.5|739630.5|741647.8|740151.4|741110.7|739619.1|35
1629704270000|2021-08-23 07:37:50|741642.2|739642.2|741165.7|740165.7|741677|740181.2|741128.6|739623.1|37
1629704280000|2021-08-23 07:38:00|741171.9|740171.9|741173.8|740173.8|741685.6|740195.6|741171.9|739672|37
1629704290000|2021-08-23 07:38:10|741176|740176|741120.7|740120.7|741179.5|740179.5|741103.5|740103.5|36
1629704300000|2021-08-23 07:38:20|741110.6|740110.6|741614.5|739614.5|741633.8|740135.7|741102.9|739614.5|35
1629704310000|2021-08-23 07:38:30|741609|739609|741099|740099|741609|740122.3|741099|739609|37
1629704320000|2021-08-23 07:38:40|741100.2|740100.2|741578.5|739578.5|741580.6|740114.6|741071.8|739562.1|32
1629704330000|2021-08-23 07:38:50|741572.7|739572.7|741561.8|739561.8|741577.4|740077.5|741068.3|739533.5|35
1629704340000|2021-08-23 07:39:00|741566.3|739566.3|741050.6|740050.6|741568.3|740074.1|741042.9|739554.2|37
1629704350000|2021-08-23 07:39:10|741051.2|740051.2|741586.6|739586.6|741586.6|740097.9|741051.2|739545.4|39
1629704360000|2021-08-23 07:39:20|741582.1|739582.1|741000.7|740000.7|741584.6|740081.6|740974.6|739472.7|37
1629704370000|2021-08-23 07:39:30|740996.7|739996.7|741479|739479|741503.3|739998.3|740987.8|739475.2|27
1629704380000|2021-08-23 07:39:40|741467.3|739467.3|741482|739482|741504|739504|741467.3|739467.3|29
1629704390000|2021-08-23 07:39:50|741494.5|739494.5|741481|739481|741494.5|739494.5|741466.5|739466.5|36
1629704400000|2021-08-23 07:40:00|741490.5|739490.5|740981.7|739981.7|741490.5|740012.3|740967.6|739467.5|35
1629704410000|2021-08-23 07:40:10|740981|739981|741008.3|740008.3|741525.3|740010.9|740979|739479.1|37
1629704420000|2021-08-23 07:40:20|741007.1|740007.1|741508.2|739508.2|741508.2|740028.8|740999.5|739507.2|32
1629704430000|2021-08-23 07:40:30|741507.8|739507.8|741285.6|739285.6|741507.8|739786.7|740747.4|739261.9|36
1629704440000|2021-08-23 07:40:40|741276.4|739276.4|741324.6|739324.6|741342|739826.6|740778|739276.4|40
1629704450000|2021-08-23 07:40:50|741325.9|739325.9|741326.2|739326.2|741339.7|739339.7|741285.9|739285.9|34
1629704460000|2021-08-23 07:41:00|741327.4|739327.4|740722|739722|741327.4|739847|740722|739269.1|36
1629704470000|2021-08-23 07:41:10|740724.6|739724.6|740722.7|739722.7|740729.9|739729.9|740713.7|739713.7|30
1629704480000|2021-08-23 07:41:20|740723.3|739723.3|740736.6|739736.6|740738.9|739738.9|740703.5|739703.5|25
1629704490000|2021-08-23 07:41:30|740737.1|739737.1|740731.3|739731.3|741254.6|739764.8|740717.5|739247.4|34
1629704500000|2021-08-23 07:41:40|740729|739729|740766.4|739766.4|741270.6|739775.5|740729|739262.2|36
1629704510000|2021-08-23 07:41:50|740763.2|739763.2|740719.5|739719.5|741241.6|739763.2|740719.5|739239.1|38
1629704520000|2021-08-23 07:42:00|740718.8|739718.8|740772.1|739772.1|741256.4|739773.3|740696.6|739240.8|36
1629704530000|2021-08-23 07:42:10|740773.5|739773.5|740774.9|739774.9|741277.5|739796.1|740767.1|739263.5|35
1629704540000|2021-08-23 07:42:20|740774|739774|741284.9|739284.9|741289.4|739780|740770.8|739268.4|29
1629704550000|2021-08-23 07:42:30|741286.5|739286.5|740902.6|739902.6|741362.4|739902.6|740772.4|739272.5|32
1629704560000|2021-08-23 07:42:40|740922.5|739922.5|740918.9|739918.9|741431.3|739936.2|740906.9|739402.9|38
1629704570000|2021-08-23 07:42:50|740924.9|739924.9|741452.3|739452.3|741457|739924.9|740917.6|739419.1|36
1629704580000|2021-08-23 07:43:00|741450.2|739450.2|741419.4|739419.4|741450.2|739936|740934.6|739410.1|33
1629704590000|2021-08-23 07:43:10|740947.2|739947.2|740948.3|739948.3|741449.3|739948.5|740927.2|739422.4|39
1629704600000|2021-08-23 07:43:20|741442.9|739442.9|741032.6|740032.6|741571.8|740067.7|740937|739435.4|36
1629704610000|2021-08-23 07:43:30|741031.7|740031.7|741027.4|740027.4|741519.3|740036.9|741013.6|739513.4|35
1629704620000|2021-08-23 07:43:40|741024.8|740024.8|741031.7|740031.7|741535.2|740031.7|741011.9|739515.7|38
1629704630000|2021-08-23 07:43:50|741031.1|740031.1|741035.7|740035.7|741053.2|740053.2|741029.6|740029.6|26
1629704640000|2021-08-23 07:44:00|741034.8|740034.8|741021.5|740021.5|741529.9|740044.9|740993.6|739499|36
1629704650000|2021-08-23 07:44:10|741020.9|740020.9|741028.8|740028.8|741028.8|740028.8|741009.2|740009.2|35
1629704660000|2021-08-23 07:44:20|741026.7|740026.7|741031.4|740031.4|741032.6|740032.6|741018.7|740018.7|36
1629704670000|2021-08-23 07:44:30|741029.9|740029.9|740977.4|739977.4|741029.9|740029.9|740975.9|739975.9|32
1629704680000|2021-08-23 07:44:40|740978.9|739978.9|741480|739480|741509.6|740032.4|740971.1|739480|36
1629704690000|2021-08-23 07:44:50|741474.7|739474.7|741005.3|740005.3|741474.7|740040.3|740974|739474.7|37
1629704700000|2021-08-23 07:45:00|741010.8|740010.8|740989.4|739989.4|741013|740013|740987.2|739987.2|36
1629704710000|2021-08-23 07:45:10|740989|739989|740963.1|739963.1|740995.8|739995.8|740959.5|739959.5|35
1629704720000|2021-08-23 07:45:20|740963.9|739963.9|740981|739981|741483.4|739990.8|740962.1|739475.9|39
1629704730000|2021-08-23 07:45:30|740979.7|739979.7|740895.3|739895.3|740979.7|739979.7|740892.2|739892.2|36
1629704740000|2021-08-23 07:45:40|740894.4|739894.4|741342.5|739342.5|741342.5|739904.8|740836.4|739342.5|34
1629704750000|2021-08-23 07:45:50|740841.1|739841.1|741324.3|739324.3|741330|739844.5|740771.9|739319.7|37
1629704760000|2021-08-23 07:46:00|741324.5|739324.5|740830.6|739830.6|741334.3|739834.8|740809.5|739293.2|35
1629704770000|2021-08-23 07:46:10|740834.6|739834.6|740852.8|739852.8|740871.2|739871.2|740832.1|739832.1|32
1629704780000|2021-08-23 07:46:20|740853.3|739853.3|741329.7|739329.7|741329.7|739859.9|740831|739329.7|24
1629704790000|2021-08-23 07:46:30|741330.3|739330.3|740838.9|739838.9|741338.4|739839.7|740821.8|739325.6|35
1629704800000|2021-08-23 07:46:40|740837.8|739837.8|740840.7|739840.7|740847.3|739847.3|740836.9|739836.9|27
1629704810000|2021-08-23 07:46:50|740841|739841|740862.4|739862.4|740862.5|739862.5|740840.5|739840.5|24
1629704820000|2021-08-23 07:47:00|740855.3|739855.3|740831.5|739831.5|740855.3|739855.3|740828.6|739828.6|34
1629704830000|2021-08-23 07:47:10|740828.1|739828.1|740832.4|739832.4|741335.4|739841|740814.1|739329.4|34
1629704840000|2021-08-23 07:47:20|740832.9|739832.9|740851.7|739851.7|740852.1|739852.1|740829.3|739829.3|29
1629704850000|2021-08-23 07:47:30|740852.8|739852.8|740925.9|739925.9|740963.2|739963.2|740845.3|739845.3|34
1629704860000|2021-08-23 07:47:40|740942.7|739942.7|740940.9|739940.9|740943.3|739943.3|740921.2|739921.2|27
1629704870000|2021-08-23 07:47:50|740937.6|739937.6|740935.1|739935.1|740944.1|739944.1|740933.7|739933.7|24
1629704880000|2021-08-23 07:48:00|740936.1|739936.1|740987.8|739987.8|740992.7|739992.7|740936.1|739936.1|33
1629704890000|2021-08-23 07:48:10|740994.6|739994.6|741041.6|740041.6|741527.9|740046|740994.6|739524.5|34
1629704900000|2021-08-23 07:48:20|741042.8|740042.8|741040.6|740040.6|741045.1|740045.1|741037.7|740037.7|22
1629704910000|2021-08-23 07:48:30|741042.9|740042.9|741033.2|740033.2|741042.9|740042.9|741033.2|740033.2|19
1629704920000|2021-08-23 07:48:40|741032.7|740032.7|741048.6|740048.6|741544.3|740060.2|741026.4|739532.9|31
1629704930000|2021-08-23 07:48:50|741048|740048|741027.2|740027.2|741051.4|740051.4|741011.7|740011.7|29
1629704940000|2021-08-23 07:49:00|741025|740025|740993.8|739993.8|741530.5|740040.2|740992|739526.4|36
1629704950000|2021-08-23 07:49:10|740991.1|739991.1|741495.2|739495.2|741506.1|740019.5|740986|739493.4|37
1629704960000|2021-08-23 07:49:20|740992.9|739992.9|740998.3|739998.3|741026.6|740026.6|740988.6|739988.6|38
1629704970000|2021-08-23 07:49:30|740999.8|739999.8|740988.7|739988.7|741502.6|740004.7|740987.8|739488.4|31
1629704980000|2021-08-23 07:49:40|740988.3|739988.3|740984.4|739984.4|741489.3|739998.8|740973.9|739482.3|32
1629704990000|2021-08-23 07:49:50|740982.4|739982.4|740892.7|739892.7|741450.3|739989.4|740884.4|739391.5|30
1629705000000|2021-08-23 07:50:00|740897.1|739897.1|740919.8|739919.8|740922.1|739922.1|740890.6|739890.6|33
1629705010000|2021-08-23 07:50:10|740915.5|739915.5|740924.5|739924.5|741426.1|739933.6|740905.3|739422|31
1629705020000|2021-08-23 07:50:20|740921.5|739921.5|741398|739398|741414.6|739922.5|740898.7|739398|25
1629705030000|2021-08-23 07:50:30|741383.4|739383.4|740861|739861|741389.7|739890.2|740855.5|739377.6|34
1629705040000|2021-08-23 07:50:40|740853.9|739853.9|741384|739384|741408.2|739887.7|740853.9|739383.1|34
1629705050000|2021-08-23 07:50:50|741382.1|739382.1|740874.6|739874.6|741385.2|739875.6|740853.7|739347.8|30
1629705060000|2021-08-23 07:51:00|740891.1|739891.1|741444.1|739444.1|741460.2|739959.4|740889.2|739386.5|35
1629705070000|2021-08-23 07:51:10|741444.9|739444.9|741421.7|739421.7|741444.9|739946.4|740911.5|739407.3|32
1629705080000|2021-08-23 07:51:20|741418.2|739418.2|741377.6|739377.6|741418.2|739418.2|741361.7|739361.7|39
1629705090000|2021-08-23 07:51:30|741376.6|739376.6|740923.9|739923.9|741439|739928.3|740923.9|739372.4|31
1629705100000|2021-08-23 07:51:40|740923.6|739923.6|740981.9|739981.9|741476.1|739988.3|740923.2|739466|35
1629705110000|2021-08-23 07:51:50|740971.5|739971.5|740974.1|739974.1|740984.5|739984.5|740967.9|739967.9|33
1629705120000|2021-08-23 07:52:00|740975.3|739975.3|740971.1|739971.1|740978.2|739978.2|740965.9|739965.9|28
1629705130000|2021-08-23 07:52:10|740975.9|739975.9|740975.6|739975.6|741465.7|739987.9|740972|739465.7|33
1629705140000|2021-08-23 07:52:20|740976|739976|740969|739969|740979.1|739979.1|740962.8|739962.8|23
1629705150000|2021-08-23 07:52:30|740973.7|739973.7|740974.4|739974.4|741485.6|739986.6|740956.1|739485.6|32
1629705160000|2021-08-23 07:52:40|740975.4|739975.4|740973|739973|740977.4|739977.4|740969.3|739969.3|25
1629705170000|2021-08-23 07:52:50|740972.3|739972.3|740987.3|739987.3|741515.2|740009.1|740972.3|739491.4|33
1629705180000|2021-08-23 07:53:00|740987.7|739987.7|741046.6|740046.6|741046.6|740046.6|740986.3|739986.3|30
1629705190000|2021-08-23 07:53:10|741045.9|740045.9|741046.9|740046.9|741049.5|740049.5|741034.2|740034.2|31
1629705200000|2021-08-23 07:53:20|741043.7|740043.7|741544.5|739544.5|741557.9|740054.4|741040.5|739540.1|31
1629705210000|2021-08-23 07:53:30|741548.6|739548.6|741129.4|740129.4|741548.6|740129.4|741034.8|739548.6|32
1629705220000|2021-08-23 07:53:40|741130.8|740130.8|741131.2|740131.2|741652.2|740147.3|741115.9|739642.1|31
1629705230000|2021-08-23 07:53:50|741136.7|740136.7|741672.9|739672.9|741672.9|740172.9|741131.1|739672|29
1629705240000|2021-08-23 07:54:00|741169.1|740169.1|741151.8|740151.8|741175.1|740175.1|741142.5|740142.5|35
1629705250000|2021-08-23 07:54:10|741152.1|740152.1|741145.2|740145.2|741159.5|740159.5|741137.7|740137.7|22
1629705260000|2021-08-23 07:54:20|741153.9|740153.9|741160.7|740160.7|741665.9|740175.5|741145.2|739665.9|26
1629705270000|2021-08-23 07:54:30|741160.6|740160.6|741163.1|740163.1|741166.1|740166.1|741159.4|740159.4|22
1629705280000|2021-08-23 07:54:40|741162.9|740162.9|741167.1|740167.1|741172.2|740172.2|741160.4|740160.4|22
1629705290000|2021-08-23 07:54:50|741166.6|740166.6|741234.7|740234.7|741238.7|740238.7|741162.9|740162.9|27
1629705300000|2021-08-23 07:55:00|741234.1|740234.1|741237.5|740237.5|741245.8|740245.8|741233.5|740233.5|28
1629705310000|2021-08-23 07:55:10|741239.3|740239.3|741224.8|740224.8|741239.3|740239.3|741223.8|740223.8|20
1629705320000|2021-08-23 07:55:20|741226.2|740226.2|741227.2|740227.2|741231.7|740231.7|741213.8|740213.8|23
1629705330000|2021-08-23 07:55:30|741230|740230|741250.4|740250.4|741273.1|740273.1|741229.3|740229.3|28
1629705340000|2021-08-23 07:55:40|741266.2|740266.2|741746.1|739746.1|741747.4|740266.2|741204.9|739736.6|33
1629705350000|2021-08-23 07:55:50|741748|739748|741255.3|740255.3|741748|740272.4|741238.6|739737.3|23
1629705360000|2021-08-23 07:56:00|741254.9|740254.9|741255.5|740255.5|741268.8|740268.8|741244.7|740244.7|28
1629705370000|2021-08-23 07:56:10|741261.1|740261.1|741228.9|740228.9|741261.1|740261.1|741225.6|740225.6|17
1629705380000|2021-08-23 07:56:20|741228.6|740228.6|741262.7|740262.7|741271.6|740271.6|741223.6|740223.6|23
1629705390000|2021-08-23 07:56:30|741260|740260|741253.5|740253.5|741264|740264|741215.4|740215.4|26
1629705400000|2021-08-23 07:56:40|741253.4|740253.4|741232.5|740232.5|741256.7|740256.7|741231|740231|31
1629705410000|2021-08-23 07:56:50|741232|740232|741235.8|740235.8|741252.5|740252.5|741224.5|740224.5|33
1629705420000|2021-08-23 07:57:00|741231.3|740231.3|741236.7|740236.7|741236.7|740236.7|741231.3|740231.3|18
1629705430000|2021-08-23 07:57:10|741236.3|740236.3|741250.4|740250.4|741250.7|740250.7|741231.5|740231.5|19
1629705440000|2021-08-23 07:57:20|741251.9|740251.9|741245.6|740245.6|741263.5|740263.5|741242.6|740242.6|24
1629705450000|2021-08-23 07:57:30|741258.2|740258.2|741234.1|740234.1|741258.2|740258.2|741232.8|740232.8|16
1629705460000|2021-08-23 07:57:40|741235.8|740235.8|741310.7|740310.7|741319.8|740319.8|741235.8|740235.8|22
1629705470000|2021-08-23 07:57:50|741312.1|740312.1|741310.9|740310.9|741312.8|740312.8|741308.9|740308.9|18
1629705480000|2021-08-23 07:58:00|741310|740310|741309.2|740309.2|741310.4|740310.4|741308.5|740308.5|14
1629705490000|2021-08-23 07:58:10|741309.6|740309.6|741299.8|740299.8|741309.6|740309.6|741292.7|740292.7|27
1629705500000|2021-08-23 07:58:20|741292.5|740292.5|741311.3|740311.3|741324|740324|741292.5|740292.5|22
1629705510000|2021-08-23 07:58:30|741310.9|740310.9|741310|740310|741314.5|740314.5|741299.4|740299.4|20
1629705520000|2021-08-23 07:58:40|741327.5|740327.5|741335.5|740335.5|741345.3|740345.3|741327.3|740327.3|24
1629705530000|2021-08-23 07:58:50|741333.1|740333.1|741328.4|740328.4|741334.7|740334.7|741324.3|740324.3|22
1629705540000|2021-08-23 07:59:00|741326.3|740326.3|741329.8|740329.8|741333|740333|741325|740325|20
1629705550000|2021-08-23 07:59:10|741326|740326|741335.6|740335.6|741340.2|740340.2|741318.5|740318.5|27
1629705560000|2021-08-23 07:59:20|741334.7|740334.7|741326.9|740326.9|741336.1|740336.1|741324.4|740324.4|26
1629705570000|2021-08-23 07:59:30|741327.2|740327.2|741331.2|740331.2|741334|740334|741325.7|740325.7|22
1629705580000|2021-08-23 07:59:40|741331.5|740331.5|741322.3|740322.3|741332.6|740332.6|741321.9|740321.9|23
1629705590000|2021-08-23 07:59:50|741326|740326|741335.3|740335.3|741337.6|740337.6|741325.1|740325.1|9
1629705600000|2021-08-23 08:00:00|741336.7|740336.7|741315.9|740315.9|741836.3|740336.7|741312.2|739825.8|28
1629705610000|2021-08-23 08:00:10|741321.1|740321.1|741304.9|740304.9|741321.1|740321.1|741278.5|740278.5|26
1629705620000|2021-08-23 08:00:20|741315.2|740315.2|741322.7|740322.7|741322.7|740322.7|741268.7|740268.7|34
1629705630000|2021-08-23 08:00:30|741333.6|740333.6|741268.9|740268.9|741333.6|740333.6|741268.9|740268.9|35
1629705640000|2021-08-23 08:00:40|741275.7|740275.7|741222.4|740222.4|741767.6|740306.7|741195.1|739767.6|37
1629705650000|2021-08-23 08:00:50|741219.9|740219.9|741229.2|740229.2|741239.5|740239.5|741213.9|740213.9|30
1629705660000|2021-08-23 08:01:00|741233.9|740233.9|741226.4|740226.4|741240.3|740240.3|741214.4|740214.4|30
1629705670000|2021-08-23 08:01:10|741228.2|740228.2|741228.6|740228.6|741232.9|740232.9|741228.2|740228.2|18
1629705680000|2021-08-23 08:01:20|741236.7|740236.7|741738.8|739738.8|741738.8|740236.7|741202.1|739714.2|17
1629705690000|2021-08-23 08:01:30|741230.9|740230.9|741217|740217|741230.9|740230.9|741215.6|740215.6|20
1629705700000|2021-08-23 08:01:40|741216.2|740216.2|741220.9|740220.9|741737.3|740234.1|741215.4|739714.4|32
1629705710000|2021-08-23 08:01:50|741214|740214|741213.5|740213.5|741711.8|740224.6|741184|739700.6|32
1629705720000|2021-08-23 08:02:00|741224.5|740224.5|741081.5|740081.5|741663.7|740234.9|741081.5|739663.7|38
1629705730000|2021-08-23 08:02:10|741094.9|740094.9|740986.6|739986.6|741599.1|740099.6|740986.5|739510.5|39
1629705740000|2021-08-23 08:02:20|740988.3|739988.3|740980.4|739980.4|741536|740034.7|740979.8|739487.7|38
1629705750000|2021-08-23 08:02:30|740981.7|739981.7|741543.1|739543.1|741551.6|739988|740981.2|739512.8|33
1629705760000|2021-08-23 08:02:40|741550.9|739550.9|740998.8|739998.8|741562.2|740090.3|740998.8|739523.9|37
1629705770000|2021-08-23 08:02:50|741494.6|739494.6|741008.2|740008.2|741521.6|740040.2|740987.3|739485.4|38
1629705780000|2021-08-23 08:03:00|741014|740014|741524.1|739524.1|741557.1|740035.1|740966.4|739515.4|33
1629705790000|2021-08-23 08:03:10|741524.6|739524.6|741103|740103|741600.6|740127.7|741037.7|739521.2|37
1629705800000|2021-08-23 08:03:20|741627.4|739627.4|741543.9|739543.9|741627.4|740130.7|741128|739530.7|37
1629705810000|2021-08-23 08:03:30|741542.3|739542.3|741493.4|739493.4|741551.1|740055.4|741015.9|739492.5|33
1629705820000|2021-08-23 08:03:40|741497.7|739497.7|741033.7|740033.7|741497.7|740042.5|741010.9|739497.7|35
1629705830000|2021-08-23 08:03:50|741037.3|740037.3|741005.7|740005.7|741052.5|740052.5|740997.6|739997.6|31
1629705840000|2021-08-23 08:04:00|740998.7|739998.7|741021.8|740021.8|741043.3|740043.3|740998.7|739998.7|30
1629705850000|2021-08-23 08:04:10|741020.1|740020.1|741064|740064|741064|740064|741016.6|740016.6|27
1629705860000|2021-08-23 08:04:20|741062.3|740062.3|741035.1|740035.1|741064.2|740064.2|741035.1|740035.1|28
1629705870000|2021-08-23 08:04:30|741036.2|740036.2|741053.1|740053.1|741070.1|740070.1|741034.4|740034.4|25
1629705880000|2021-08-23 08:04:40|741050|740050|741071.2|740071.2|741081.7|740081.7|741048.4|740048.4|23
1629705890000|2021-08-23 08:04:50|741071.6|740071.6|741066.5|740066.5|741154|740154|741066.5|740066.5|32
1629705900000|2021-08-23 08:05:00|741056.4|740056.4|741067.2|740067.2|741111.4|740111.4|741050.3|740050.3|37
1629705910000|2021-08-23 08:05:10|741077.3|740077.3|741041.2|740041.2|741089.6|740089.6|741039.3|740039.3|33
1629705920000|2021-08-23 08:05:20|741039|740039|741040.7|740040.7|741053.6|740053.6|741034.4|740034.4|39
1629705930000|2021-08-23 08:05:30|741047.4|740047.4|741027.8|740027.8|741057.7|740057.7|741013.6|740013.6|34
1629705940000|2021-08-23 08:05:40|741028.2|740028.2|741066.3|740066.3|741066.3|740066.3|741017.5|740017.5|19
1629705950000|2021-08-23 08:05:50|741074.9|740074.9|741077.1|740077.1|741092.8|740092.8|741056.7|740056.7|35
1629705960000|2021-08-23 08:06:00|741074|740074|741080.4|740080.4|741589.4|740087.3|741069.9|739589|32
1629705970000|2021-08-23 08:06:10|741081.7|740081.7|741080.1|740080.1|741091.2|740091.2|741065.9|740065.9|30
1629705980000|2021-08-23 08:06:20|741090.5|740090.5|741078.6|740078.6|741090.5|740090.5|741062.6|740062.6|35
1629705990000|2021-08-23 08:06:30|741078.1|740078.1|741160.9|740160.9|741169.9|740169.9|741078.1|740078.1|37
1629706000000|2021-08-23 08:06:40|741151|740151|741156.5|740156.5|741173.2|740173.2|741149.8|740149.8|31
1629706010000|2021-08-23 08:06:50|741156.1|740156.1|741142.7|740142.7|741163.2|740163.2|741117.3|740117.3|31
1629706020000|2021-08-23 08:07:00|741141.4|740141.4|741142.1|740142.1|741145.7|740145.7|741113.2|740113.2|28
1629706030000|2021-08-23 08:07:10|741143.7|740143.7|741136.8|740136.8|741654.3|740150.3|741134.8|739653.8|26
1629706040000|2021-08-23 08:07:20|741137.5|740137.5|741117.1|740117.1|741141.2|740141.2|741114.9|740114.9|20
1629706050000|2021-08-23 08:07:30|741111.6|740111.6|741110.5|740110.5|741118.3|740118.3|741110.2|740110.2|18
1629706060000|2021-08-23 08:07:40|741112.6|740112.6|741112.4|740112.4|741117.1|740117.1|741110.1|740110.1|18
1629706070000|2021-08-23 08:07:50|741113|740113|741121.8|740121.8|741138.1|740138.1|741111.1|740111.1|16
1629706080000|2021-08-23 08:08:00|741125.8|740125.8|741176.9|740176.9|741176.9|740176.9|741089|740089|31
1629706090000|2021-08-23 08:08:10|741174.8|740174.8|741240|740240|741244.9|740244.9|741168.1|740168.1|23
1629706100000|2021-08-23 08:08:20|741215.8|740215.8|741271.2|740271.2|741271.2|740271.2|741189.9|740189.9|36
1629706110000|2021-08-23 08:08:30|741271.4|740271.4|741260.3|740260.3|741271.4|740271.4|741251.2|740251.2|39
1629706120000|2021-08-23 08:08:40|741265.1|740265.1|741257.6|740257.6|741271|740271|741252.6|740252.6|38
1629706130000|2021-08-23 08:08:50|741259.3|740259.3|741262.7|740262.7|741268.2|740268.2|741240.3|740240.3|37
1629706140000|2021-08-23 08:09:00|741262.6|740262.6|741247|740247|741266.7|740266.7|741245.4|740245.4|36
1629706150000|2021-08-23 08:09:10|741246.3|740246.3|741252.2|740252.2|741252.2|740252.2|741236.9|740236.9|36
1629706160000|2021-08-23 08:09:20|741248.3|740248.3|741235.2|740235.2|741258|740258|741234|740234|37
1629706170000|2021-08-23 08:09:30|741210.4|740210.4|741187.4|740187.4|741223.2|740223.2|741175.2|740175.2|38
1629706180000|2021-08-23 08:09:40|741188.1|740188.1|741156.2|740156.2|741653.3|740197|741155.1|739653.3|37
1629706190000|2021-08-23 08:09:50|741169.8|740169.8|741150.7|740150.7|741170.8|740170.8|741144.6|740144.6|34
1629706200000|2021-08-23 08:10:00|741118.7|740118.7|741621|739621|741629.4|740146.3|741108.3|739619.6|39
1629706210000|2021-08-23 08:10:10|741125.4|740125.4|741051.3|740051.3|741133.8|740133.8|741036.5|740036.5|37
1629706220000|2021-08-23 08:10:20|741058.9|740058.9|741049.3|740049.3|741058.9|740058.9|741039.5|740039.5|35
1629706230000|2021-08-23 08:10:30|741050.2|740050.2|741035.1|740035.1|741545.8|740058.4|741032.5|739544.7|35
1629706240000|2021-08-23 08:10:40|741038|740038|741039.8|740039.8|741057.4|740057.4|741029.8|740029.8|29
1629706250000|2021-08-23 08:10:50|741039.6|740039.6|741026.1|740026.1|741561.5|740055.8|741025|739534.3|33
1629706260000|2021-08-23 08:11:00|741029|740029|741005.7|740005.7|741029|740029|741005.7|740005.7|34
1629706270000|2021-08-23 08:11:10|741006.4|740006.4|740988.5|739988.5|741501|740008.4|740982.4|739496.6|30
1629706280000|2021-08-23 08:11:20|740987.2|739987.2|740988.1|739988.1|740994.7|739994.7|740985.6|739985.6|24
1629706290000|2021-08-23 08:11:30|740988.5|739988.5|740995.6|739995.6|741002.1|740002.1|740982.6|739982.6|33
1629706300000|2021-08-23 08:11:40|740997|739997|741000.6|740000.6|741010.1|740010.1|740987.9|739987.9|35
1629706310000|2021-08-23 08:11:50|741001.5|740001.5|740979.9|739979.9|741010.5|740010.5|740979|739979|29
1629706320000|2021-08-23 08:12:00|740979.1|739979.1|740941.7|739941.7|741449.1|739980.3|740934.6|739437.3|33
1629706330000|2021-08-23 08:12:10|740943.2|739943.2|740943.4|739943.4|741458.6|739968.2|740939.5|739452.1|29
1629706340000|2021-08-23 08:12:20|740930.2|739930.2|740915.5|739915.5|741421.9|739960.8|740895.5|739421.9|37
1629706350000|2021-08-23 08:12:30|740917.7|739917.7|740920.9|739920.9|741430.4|739928.8|740917.5|739421.8|29
1629706360000|2021-08-23 08:12:40|740923.5|739923.5|740941.4|739941.4|740941.4|739941.4|740918.2|739918.2|21
1629706370000|2021-08-23 08:12:50|740930.3|739930.3|740917.2|739917.2|740930.3|739930.3|740911.5|739911.5|24
1629706380000|2021-08-23 08:13:00|740916.3|739916.3|740920|739920|740933|739933|740915.4|739915.4|27
1629706390000|2021-08-23 08:13:10|740918.1|739918.1|740920.9|739920.9|740938.6|739938.6|740908.5|739908.5|25
1629706400000|2021-08-23 08:13:20|740922.9|739922.9|741053.2|740053.2|741470.5|740058.9|740914.1|739457.5|35
1629706410000|2021-08-23 08:13:30|741057.7|740057.7|741138.4|740138.4|741638.7|740139.8|741054.9|739637.4|28
1629706420000|2021-08-23 08:13:40|741136.5|740136.5|741079.5|740079.5|741655.4|740160.7|741079.5|739582|35
1629706430000|2021-08-23 08:13:50|741078.3|740078.3|741075.4|740075.4|741081|740081|741070.1|740070.1|26
1629706440000|2021-08-23 08:14:00|741073|740073|741058.1|740058.1|741080.4|740080.4|741056.3|740056.3|27
1629706450000|2021-08-23 08:14:10|741057|740057|741576.5|739576.5|741587.2|740058.8|741054.5|739576.5|19
1629706460000|2021-08-23 08:14:20|741084.3|740084.3|741600.5|739600.5|741609.3|740085.7|741077.1|739595.7|24
1629706470000|2021-08-23 08:14:30|741595.2|739595.2|741087.4|740087.4|741598.5|740104|741086|739595.2|18
1629706480000|2021-08-23 08:14:40|741077.3|740077.3|741070.3|740070.3|741077.3|740077.3|741046.2|740046.2|35
1629706490000|2021-08-23 08:14:50|741070.2|740070.2|741069.2|740069.2|741574.2|740073.3|741053.9|739553|33
1629706500000|2021-08-23 08:15:00|741070.2|740070.2|741080.7|740080.7|741103.9|740103.9|741069.7|740069.7|30
1629706510000|2021-08-23 08:15:10|741082.9|740082.9|741059|740059|741082.9|740082.9|741039.9|740039.9|24
1629706520000|2021-08-23 08:15:20|741058.2|740058.2|741053.7|740053.7|741068|740068|741050.7|740050.7|34
1629706530000|2021-08-23 08:15:30|741059.3|740059.3|741037.9|740037.9|741059.3|740059.3|741035.6|740035.6|23
1629706540000|2021-08-23 08:15:40|741039.8|740039.8|741038.1|740038.1|741051|740051|741031.3|740031.3|26
1629706550000|2021-08-23 08:15:50|741038.4|740038.4|741035.1|740035.1|741038.4|740038.4|741026.9|740026.9|20
1629706560000|2021-08-23 08:16:00|741033.9|740033.9|741017.8|740017.8|741532.1|740044.6|741006.3|739523|28
1629706570000|2021-08-23 08:16:10|741010.4|740010.4|741531.7|739531.7|741535|740032.9|741004.2|739523|20
1629706580000|2021-08-23 08:16:20|741539.4|739539.4|741040.9|740040.9|741539.4|740048|741025.1|739527.2|29
1629706590000|2021-08-23 08:16:30|741045.3|740045.3|741050.8|740050.8|741567.1|740062.5|741035.2|739556.7|28
1629706600000|2021-08-23 08:16:40|741046.9|740046.9|741098.7|740098.7|741600.2|740098.7|741046.9|739587|32
1629706610000|2021-08-23 08:16:50|741097.1|740097.1|741051.7|740051.7|741585.8|740106.3|741050.6|739576.9|34
1629706620000|2021-08-23 08:17:00|741052.5|740052.5|741064.6|740064.6|741572.7|740069.8|741044.2|739567.6|33
1629706630000|2021-08-23 08:17:10|741062.6|740062.6|741049.7|740049.7|741594.7|740082.9|741049.7|739560.2|28
1629706640000|2021-08-23 08:17:20|741064.9|740064.9|741556.7|739556.7|741569.8|740067.6|741052.5|739555.7|23
1629706650000|2021-08-23 08:17:30|741560.6|739560.6|741070.2|740070.2|741568.1|740074.8|741057.6|739556.8|23
1629706660000|2021-08-23 08:17:40|741069.2|740069.2|741073|740073|741082.5|740082.5|741062.8|740062.8|29
1629706670000|2021-08-23 08:17:50|741071.5|740071.5|741055.7|740055.7|741076.6|740076.6|741055.7|740055.7|34
1629706680000|2021-08-23 08:18:00|741575.6|739575.6|741059.4|740059.4|741575.6|740082.3|741059.4|739567.7|34
1629706690000|2021-08-23 08:18:10|741060.4|740060.4|741054.5|740054.5|741065|740065|741054.5|740054.5|25
1629706700000|2021-08-23 08:18:20|741056.5|740056.5|741034.4|740034.4|741546.6|740057.5|741029.6|739536.7|31
1629706710000|2021-08-23 08:18:30|741035.4|740035.4|741035.6|740035.6|741042.2|740042.2|741033.9|740033.9|24
1629706720000|2021-08-23 08:18:40|741035.1|740035.1|741032.1|740032.1|741042.1|740042.1|741032.1|740032.1|23
1629706730000|2021-08-23 08:18:50|741033.1|740033.1|741067.5|740067.5|741075.3|740075.3|741016.6|740016.6|32
1629706740000|2021-08-23 08:19:00|741067|740067|741028.3|740028.3|741543.1|740078.7|741027|739542|28
1629706750000|2021-08-23 08:19:10|741028.9|740028.9|741048.8|740048.8|741548.3|740063.6|741027.6|739548.3|31
1629706760000|2021-08-23 08:19:20|741048.9|740048.9|741068.1|740068.1|741085.4|740085.4|741048.8|740048.8|31
1629706770000|2021-08-23 08:19:30|741068.3|740068.3|741060.8|740060.8|741083.3|740083.3|741050.3|740050.3|37
1629706780000|2021-08-23 08:19:40|741059.6|740059.6|741120|740120|741560.1|740120|741055.5|739553.5|26
1629706790000|2021-08-23 08:19:50|741120.7|740120.7|741095.6|740095.6|741130.7|740130.7|741091.9|740091.9|29
1629706800000|2021-08-23 08:20:00|741100.9|740100.9|741099.6|740099.6|741100.9|740100.9|741091.6|740091.6|38
1629706810000|2021-08-23 08:20:10|741103.9|740103.9|741607.9|739607.9|741623|740115.7|741103.4|739603.6|31
1629706820000|2021-08-23 08:20:20|741602.2|739602.2|741109.3|740109.3|741605.1|740118.3|741105.4|739602.2|27
1629706830000|2021-08-23 08:20:30|741107|740107|741102.4|740102.4|741114.4|740114.4|741087.9|740087.9|30
1629706840000|2021-08-23 08:20:40|741094.4|740094.4|741592.2|739592.2|741594.2|740096|741069.1|739560.7|29
1629706850000|2021-08-23 08:20:50|741597.9|739597.9|741040.4|740040.4|741599.4|740049.6|741035.3|739586.4|29
1629706860000|2021-08-23 08:21:00|741040.2|740040.2|741036.3|740036.3|741054.9|740054.9|741032.2|740032.2|33
1629706870000|2021-08-23 08:21:10|741034.6|740034.6|741048.8|740048.8|741050.5|740050.5|741025.6|740025.6|32
1629706880000|2021-08-23 08:21:20|741041.3|740041.3|741031.5|740031.5|741042.1|740042.1|741027.2|740027.2|28
1629706890000|2021-08-23 08:21:30|741045.2|740045.2|741036.2|740036.2|741552.2|740049.2|741031.7|739534|26
1629706900000|2021-08-23 08:21:40|741036|740036|741046.9|740046.9|741051.9|740051.9|741035.2|740035.2|21
1629706910000|2021-08-23 08:21:50|741038.3|740038.3|741044.4|740044.4|741054.4|740054.4|741028.7|740028.7|18
1629706920000|2021-08-23 08:22:00|741058.5|740058.5|740946.6|739946.6|741058.5|740058.5|740946.6|739946.6|28
1629706930000|2021-08-23 08:22:10|740947.8|739947.8|740949.8|739949.8|741469.6|739956|740946.2|739447.5|32
1629706940000|2021-08-23 08:22:20|740940.1|739940.1|740923.3|739923.3|740953.9|739953.9|740903.5|739903.5|35
1629706950000|2021-08-23 08:22:30|740930.3|739930.3|741455.9|739455.9|741467.1|739956.8|740926|739452|37
1629706960000|2021-08-23 08:22:40|741454.5|739454.5|740955.4|739955.4|741454.5|739986.4|740944.9|739454.5|32
1629706970000|2021-08-23 08:22:50|740951.7|739951.7|740995.2|739995.2|740999.9|739999.9|740951.6|739951.6|28
1629706980000|2021-08-23 08:23:00|741005.9|740005.9|741017.8|740017.8|741524.3|740029.9|740997.3|739506.9|37
1629706990000|2021-08-23 08:23:10|741019|740019|741026.2|740026.2|741038.8|740038.8|741011.8|740011.8|33
1629707000000|2021-08-23 08:23:20|741033.9|740033.9|741086|740086|741562.3|740097.3|741032.1|739562.3|26
1629707010000|2021-08-23 08:23:30|741077.6|740077.6|741077.4|740077.4|741086.2|740086.2|741074.9|740074.9|18
1629707020000|2021-08-23 08:23:40|741080.2|740080.2|741078.1|740078.1|741081.4|740081.4|741074.2|740074.2|15
1629707030000|2021-08-23 08:23:50|741078|740078|741095.2|740095.2|741095.2|740095.2|741065.3|740065.3|26
1629707040000|2021-08-23 08:24:00|741094.2|740094.2|741065|740065|741094.2|740094.2|741065|740065|23
1629707050000|2021-08-23 08:24:10|741068.2|740068.2|741069.9|740069.9|741075.5|740075.5|741050.1|740050.1|35
1629707060000|2021-08-23 08:24:20|741064.6|740064.6|741564.7|739564.7|741572.1|740064.6|741055|739558.3|31
1629707070000|2021-08-23 08:24:30|741563.5|739563.5|741060.8|740060.8|741563.5|740071.3|741058.2|739552|31
1629707080000|2021-08-23 08:24:40|741059.5|740059.5|741065.3|740065.3|741066.4|740066.4|741059.2|740059.2|19
1629707090000|2021-08-23 08:24:50|741062.5|740062.5|741084.5|740084.5|741122.6|740122.6|741062.3|740062.3|27
1629707100000|2021-08-23 08:25:00|741088.6|740088.6|741032.6|740032.6|741563|740088.9|741025.3|739563|25
1629707110000|2021-08-23 08:25:10|741031.3|740031.3|741061.1|740061.1|741576.5|740078.3|741031.3|739565.3|31
1629707120000|2021-08-23 08:25:20|741057.9|740057.9|741075.3|740075.3|741084|740084|741057.6|740057.6|35
1629707130000|2021-08-23 08:25:30|741072.9|740072.9|741083.9|740083.9|741084.7|740084.7|741064.6|740064.6|33
1629707140000|2021-08-23 08:25:40|741082.4|740082.4|741198.3|740198.3|741218.5|740218.5|741078.3|740078.3|27
1629707150000|2021-08-23 08:25:50|741201|740201|741226.3|740226.3|741226.3|740226.3|741197.4|740197.4|37
1629707160000|2021-08-23 08:26:00|741224.7|740224.7|741177.1|740177.1|741225.8|740225.8|741170.2|740170.2|37
1629707170000|2021-08-23 08:26:10|741191.4|740191.4|741172.1|740172.1|741680.1|740191.4|741172|739680.1|33
1629707180000|2021-08-23 08:26:20|741174.5|740174.5|741182.3|740182.3|741188.2|740188.2|741161.7|740161.7|38
1629707190000|2021-08-23 08:26:30|741185.7|740185.7|741215.8|740215.8|741227|740227|741171.1|740171.1|36
1629707200000|2021-08-23 08:26:40|741206.3|740206.3|741209.6|740209.6|741223|740223|741176.1|740176.1|33
1629707210000|2021-08-23 08:26:50|741202.9|740202.9|741181.5|740181.5|741207.6|740207.6|741178.5|740178.5|29
1629707220000|2021-08-23 08:27:00|741177.4|740177.4|741175.3|740175.3|741181.5|740181.5|741172.3|740172.3|33
1629707230000|2021-08-23 08:27:10|741175.5|740175.5|741117.3|740117.3|741183.4|740183.4|741101.1|740101.1|30
1629707240000|2021-08-23 08:27:20|741107.8|740107.8|741106.5|740106.5|741161.7|740161.7|741098.1|740098.1|34
1629707250000|2021-08-23 08:27:30|741114|740114|741102.3|740102.3|741117.1|740117.1|741097.1|740097.1|19
1629707260000|2021-08-23 08:27:40|741111.7|740111.7|741096.9|740096.9|741112.9|740112.9|741085.9|740085.9|24
1629707270000|2021-08-23 08:27:50|741083.4|740083.4|741118.3|740118.3|741118.3|740118.3|741083.4|740083.4|23
1629707280000|2021-08-23 08:28:00|741109|740109|741062.8|740062.8|741123.9|740123.9|741060.9|740060.9|29
1629707290000|2021-08-23 08:28:10|741063.4|740063.4|741114.6|740114.6|741134.8|740134.8|741060.3|740060.3|31
1629707300000|2021-08-23 08:28:20|741120.3|740120.3|741107|740107|741130.6|740130.6|741092.8|740092.8|21
1629707310000|2021-08-23 08:28:30|741102.4|740102.4|741117|740117|741120.6|740120.6|741102.3|740102.3|21
1629707320000|2021-08-23 08:28:40|741113.7|740113.7|741118.9|740118.9|741137.1|740137.1|741084.5|740084.5|24
1629707330000|2021-08-23 08:28:50|741116.2|740116.2|741113.2|740113.2|741165|740165|741110.8|740110.8|26
1629707340000|2021-08-23 08:29:00|741130.3|740130.3|741112.6|740112.6|741624.7|740130.3|741103.8|739616.9|25
1629707350000|2021-08-23 08:29:10|741114.8|740114.8|741108.6|740108.6|741135.4|740135.4|741108.6|740108.6|25
1629707360000|2021-08-23 08:29:20|741110.4|740110.4|741114.4|740114.4|741133.9|740133.9|741104.2|740104.2|28
1629707370000|2021-08-23 08:29:30|741130.4|740130.4|741125|740125|741130.4|740130.4|741073.6|740073.6|32
1629707380000|2021-08-23 08:29:40|741121.5|740121.5|741170.8|740170.8|741216.7|740216.7|741121.5|740121.5|29
1629707390000|2021-08-23 08:29:50|741168.7|740168.7|741160.5|740160.5|741171.1|740171.1|741143.2|740143.2|31
1629707400000|2021-08-23 08:30:00|741146.3|740146.3|741151.4|740151.4|741169.9|740169.9|741146.2|740146.2|26
1629707410000|2021-08-23 08:30:10|741151.6|740151.6|741152.8|740152.8|741163.4|740163.4|741147.3|740147.3|25
1629707420000|2021-08-23 08:30:20|741153.1|740153.1|741136.7|740136.7|741160.2|740160.2|741109.3|740109.3|27
1629707430000|2021-08-23 08:30:30|741127.5|740127.5|741100|740100|741612.8|740141.6|741067.4|739612.8|33
1629707440000|2021-08-23 08:30:40|741103.1|740103.1|741053.4|740053.4|741104.5|740104.5|741051|740051|31
1629707450000|2021-08-23 08:30:50|741053.1|740053.1|741056.1|740056.1|741065.9|740065.9|741048.8|740048.8|29
1629707460000|2021-08-23 08:31:00|741057.9|740057.9|740997.3|739997.3|741057.9|740057.9|740993|739993|33
1629707470000|2021-08-23 08:31:10|741007.7|740007.7|741026.5|740026.5|741038.3|740038.3|740994.7|739994.7|26
1629707480000|2021-08-23 08:31:20|741019|740019|741018.6|740018.6|741043.5|740043.5|741017.9|740017.9|24
1629707490000|2021-08-23 08:31:30|741027.6|740027.6|740958.2|739958.2|741041.9|740041.9|740951.6|739951.6|28
1629707500000|2021-08-23 08:31:40|740967.1|739967.1|740978.1|739978.1|740981.2|739981.2|740953.8|739953.8|25
1629707510000|2021-08-23 08:31:50|740963.6|739963.6|740965.8|739965.8|740979|739979|740962.7|739962.7|26
1629707520000|2021-08-23 08:32:00|740969.7|739969.7|740999.7|739999.7|741008.7|740008.7|740964.9|739964.9|27
1629707530000|2021-08-23 08:32:10|740998|739998|740941.2|739941.2|741488|739998|740940.2|739476.2|28
1629707540000|2021-08-23 08:32:20|740951.5|739951.5|740959.4|739959.4|741459|739959.4|740944|739441.2|28
1629707550000|2021-08-23 08:32:30|740947.2|739947.2|740960.3|739960.3|741469.8|739960.3|740947.2|739469.8|29
1629707560000|2021-08-23 08:32:40|740959.5|739959.5|740944.9|739944.9|740959.5|739959.5|740940.4|739940.4|27
1629707570000|2021-08-23 08:32:50|740944.8|739944.8|740958.9|739958.9|740971.9|739971.9|740943|739943|20
1629707580000|2021-08-23 08:33:00|740951.9|739951.9|741015.8|740015.8|741039.6|740039.6|740951.9|739951.9|33
1629707590000|2021-08-23 08:33:10|741015.4|740015.4|741016.3|740016.3|741020.3|740020.3|740995.9|739995.9|31
1629707600000|2021-08-23 08:33:20|741011|740011|741014.6|740014.6|741027|740027|741011|740011|32
1629707610000|2021-08-23 08:33:30|741014.3|740014.3|740957.7|739957.7|741026.5|740026.5|740956.8|739956.8|33
1629707620000|2021-08-23 08:33:40|740956.2|739956.2|741025.6|740025.6|741460.7|740030.2|740921.1|739451.3|29
1629707630000|2021-08-23 08:33:50|741017.6|740017.6|740948.5|739948.5|741018.7|740018.7|740946.5|739946.5|30
1629707640000|2021-08-23 08:34:00|740944.6|739944.6|741412.7|739412.7|741447.2|739946.9|740897.1|739388.9|37
1629707650000|2021-08-23 08:34:10|741405.1|739405.1|740909.4|739909.4|741453.1|739948.1|740904.2|739399.3|37
1629707660000|2021-08-23 08:34:20|741412.7|739412.7|741392.1|739392.1|741412.7|739901.7|740894.8|739381.9|30
1629707670000|2021-08-23 08:34:30|741394.7|739394.7|740892.6|739892.6|741404.7|739911.1|740890.6|739390.6|33
1629707680000|2021-08-23 08:34:40|740892.1|739892.1|741404.7|739404.7|741412.5|739904.8|740892.1|739392.2|35
1629707690000|2021-08-23 08:34:50|741398.9|739398.9|741393.3|739393.3|741405.8|739905.3|740888.1|739390.6|36
1629707700000|2021-08-23 08:35:00|741397.1|739397.1|741324.7|739324.7|741397.1|739886.8|740841.9|739324.7|36
1629707710000|2021-08-23 08:35:10|741329.1|739329.1|740823.8|739823.8|741341.9|739834.1|740816.8|739318|31
1629707720000|2021-08-23 08:35:20|741326.3|739326.3|741273.3|739273.3|741326.3|739821.4|740781.9|739257.6|28
1629707730000|2021-08-23 08:35:30|741275.2|739275.2|740725.3|739725.3|741275.2|739770.6|740725.3|739238.2|31
1629707740000|2021-08-23 08:35:40|740730.1|739730.1|740714.7|739714.7|741222.7|739745.4|740712.7|739216.1|33
1629707750000|2021-08-23 08:35:50|740721.5|739721.5|740721.4|739721.4|741226.3|739734.2|740715.8|739215.8|32
1629707760000|2021-08-23 08:36:00|740724.5|739724.5|740734.3|739734.3|741234.8|739741.5|740715.9|739213|39
1629707770000|2021-08-23 08:36:10|740734.7|739734.7|740855.2|739855.2|741365.6|739864.9|740728.8|739296.9|35
1629707780000|2021-08-23 08:36:20|740854.9|739854.9|740869.9|739869.9|741374.8|739877.4|740843.7|739342.6|37
1629707790000|2021-08-23 08:36:30|740870.9|739870.9|741351.1|739351.1|741367.5|739870.9|740857.3|739346.3|28
1629707800000|2021-08-23 08:36:40|741353.7|739353.7|740882.6|739882.6|741383.8|739882.6|740843.1|739334.7|31
1629707810000|2021-08-23 08:36:50|740869.8|739869.8|740846.1|739846.1|741368.8|739873.7|740844.5|739333.3|36
1629707820000|2021-08-23 08:37:00|740850.7|739850.7|741327.7|739327.7|741337.5|739854|740835.1|739325.4|28
1629707830000|2021-08-23 08:37:10|741324.5|739324.5|741427.6|739427.6|741427.6|739883.9|740851.9|739324.5|33
1629707840000|2021-08-23 08:37:20|741434.6|739434.6|741423|739423|741444.2|739444.2|741419|739419|28
1629707850000|2021-08-23 08:37:30|740951|739951|741429|739429|741432.5|739951|740928.4|739416.3|27
1629707860000|2021-08-23 08:37:40|741431|739431|741432.9|739432.9|741442.6|739442.6|741429.5|739429.5|25
1629707870000|2021-08-23 08:37:50|741441.8|739441.8|741428.2|739428.2|741442.1|739442.1|741427|739427|24
1629707880000|2021-08-23 08:38:00|741428.6|739428.6|741451.4|739451.4|741471.6|739471.6|741428.6|739428.6|32
1629707890000|2021-08-23 08:38:10|741452.6|739452.6|740931.9|739931.9|741452.6|739933.3|740930.6|739430.7|30
1629707900000|2021-08-23 08:38:20|740933.7|739933.7|740921.1|739921.1|740933.7|739933.7|740912.5|739912.5|29
1629707910000|2021-08-23 08:38:30|740932.9|739932.9|741442.5|739442.5|741453.7|739935.3|740921.5|739440.7|27
1629707920000|2021-08-23 08:38:40|741456.2|739456.2|740971.1|739971.1|741456.4|739974.2|740964.9|739417.3|34
1629707930000|2021-08-23 08:38:50|740970.9|739970.9|740972.2|739972.2|740979.6|739979.6|740970.5|739970.5|27
1629707940000|2021-08-23 08:39:00|740974.1|739974.1|740968.6|739968.6|740976.2|739976.2|740967.9|739967.9|22
1629707950000|2021-08-23 08:39:10|740968.3|739968.3|740967.5|739967.5|740971.6|739971.6|740963.7|739963.7|23
1629707960000|2021-08-23 08:39:20|740966.9|739966.9|741012.6|740012.6|741471.8|740013.4|740965.9|739471.8|27
1629707970000|2021-08-23 08:39:30|741020|740020|741013|740013|741022.7|740022.7|741004|740004|23
1629707980000|2021-08-23 08:39:40|741020.4|740020.4|741022.9|740022.9|741024.5|740024.5|741011.1|740011.1|19
1629707990000|2021-08-23 08:39:50|741028.4|740028.4|741011.8|740011.8|741030.4|740030.4|741010.1|740010.1|27
1629708000000|2021-08-23 08:40:00|741015.1|740015.1|741023.1|740023.1|741027|740027|741006.2|740006.2|31
1629708010000|2021-08-23 08:40:10|741023.8|740023.8|741023.2|740023.2|741034.7|740034.7|741019.2|740019.2|36
1629708020000|2021-08-23 08:40:20|741023.6|740023.6|741038.4|740038.4|741051.2|740051.2|741020.1|740020.1|31
1629708030000|2021-08-23 08:40:30|741040.5|740040.5|741032.6|740032.6|741542.9|740049|741027.5|739542.9|30
1629708040000|2021-08-23 08:40:40|741029.2|740029.2|741028.8|740028.8|741537.7|740036|741026.5|739524.8|32
1629708050000|2021-08-23 08:40:50|741031.8|740031.8|741031.7|740031.7|741031.8|740031.8|741010|740010|31
1629708060000|2021-08-23 08:41:00|741036.2|740036.2|741038.7|740038.7|741042.8|740042.8|741007.5|740007.5|33
1629708070000|2021-08-23 08:41:10|741032.5|740032.5|741034.5|740034.5|741038.3|740038.3|741022.2|740022.2|30
1629708080000|2021-08-23 08:41:20|741033.6|740033.6|741014.3|740014.3|741054.1|740054.1|741011.7|740011.7|30
1629708090000|2021-08-23 08:41:30|741015.3|740015.3|741075.3|740075.3|741077.6|740077.6|741015.3|740015.3|26
1629708100000|2021-08-23 08:41:40|741065.5|740065.5|741600.8|739600.8|741610|740082.6|741065.5|739592.4|27
1629708110000|2021-08-23 08:41:50|741596.3|739596.3|741604.4|739604.4|741615.9|739615.9|741596.2|739596.2|28
1629708120000|2021-08-23 08:42:00|741615.1|739615.1|741059.1|740059.1|741615.1|740107.8|741058.7|739603.3|36
1629708130000|2021-08-23 08:42:10|741060.6|740060.6|740978.9|739978.9|741060.6|740060.6|740977.9|739977.9|26
1629708140000|2021-08-23 08:42:20|740979.5|739979.5|740998.7|739998.7|741514.3|740006.8|740979.2|739497.2|27
1629708150000|2021-08-23 08:42:30|741000.1|740000.1|741018.1|740018.1|741519|740019|740987.7|739514.5|34
1629708160000|2021-08-23 08:42:40|741017.1|740017.1|741031.7|740031.7|741035.5|740035.5|741015.9|740015.9|28
1629708170000|2021-08-23 08:42:50|741035.7|740035.7|741024.4|740024.4|741046.9|740046.9|741021.6|740021.6|32
1629708180000|2021-08-23 08:43:00|741026.9|740026.9|741036.8|740036.8|741533.2|740039.5|741018.6|739522.3|34
1629708190000|2021-08-23 08:43:10|741016.8|740016.8|741027.2|740027.2|741035.9|740035.9|741010.4|740010.4|33
1629708200000|2021-08-23 08:43:20|741022.2|740022.2|741040.5|740040.5|741047.3|740047.3|741022.2|740022.2|38
1629708210000|2021-08-23 08:43:30|741033.2|740033.2|741044.4|740044.4|741048.5|740048.5|741015.1|740015.1|32
1629708220000|2021-08-23 08:43:40|741044.7|740044.7|741038.4|740038.4|741058.3|740058.3|741037.2|740037.2|22
1629708230000|2021-08-23 08:43:50|741037.4|740037.4|741530.2|739530.2|741540.8|740040.4|741028.2|739530.2|25
1629708240000|2021-08-23 08:44:00|741526.6|739526.6|741012.6|740012.6|741540.6|740043.4|741005.7|739516.3|32
1629708250000|2021-08-23 08:44:10|741010.7|740010.7|741025.9|740025.9|741029.8|740029.8|741002.1|740002.1|25
1629708260000|2021-08-23 08:44:20|741025.7|740025.7|741021.9|740021.9|741025.8|740025.8|741021.9|740021.9|19
1629708270000|2021-08-23 08:44:30|741021.5|740021.5|741482.7|739482.7|741499.3|740022.7|740945.5|739450.9|26
1629708280000|2021-08-23 08:44:40|741471.4|739471.4|741038.8|740038.8|741482|740043.3|740984.4|739471.4|36
1629708290000|2021-08-23 08:44:50|741039.4|740039.4|741026.4|740026.4|741049.8|740049.8|741026.4|740026.4|33
1629708300000|2021-08-23 08:45:00|741027.8|740027.8|741014.3|740014.3|741029.2|740029.2|741008.5|740008.5|37
1629708310000|2021-08-23 08:45:10|741013.3|740013.3|741008.7|740008.7|741021.8|740021.8|741001.7|740001.7|30
1629708320000|2021-08-23 08:45:20|741009.8|740009.8|741024.5|740024.5|741030.2|740030.2|741007.7|740007.7|30
1629708330000|2021-08-23 08:45:30|741024.2|740024.2|741025.1|740025.1|741025.1|740025.1|741013.7|740013.7|25
1629708340000|2021-08-23 08:45:40|741022.7|740022.7|741009.8|740009.8|741501.9|740022.7|741003.1|739497.9|31
1629708350000|2021-08-23 08:45:50|741013|740013|741012.5|740012.5|741515.4|740028|740992.4|739500.3|35
1629708360000|2021-08-23 08:46:00|741012.8|740012.8|741004.2|740004.2|741017.8|740017.8|741000.3|740000.3|33
1629708370000|2021-08-23 08:46:10|741003.9|740003.9|741037.2|740037.2|741049.7|740049.7|740998|739998|38
1629708380000|2021-08-23 08:46:20|741038.2|740038.2|741065.5|740065.5|741077.7|740077.7|741037.7|740037.7|29
1629708390000|2021-08-23 08:46:30|741065|740065|741073.3|740073.3|741075.2|740075.2|741065|740065|22
1629708400000|2021-08-23 08:46:40|741073.9|740073.9|741071.8|740071.8|741566.6|740082.2|741064.5|739563.3|27
1629708410000|2021-08-23 08:46:50|741070.8|740070.8|741072|740072|741560|740080.4|741049.7|739550.4|31
1629708420000|2021-08-23 08:47:00|741575.4|739575.4|741049|740049|741575.4|740076.2|741049|739562.9|36
1629708430000|2021-08-23 08:47:10|741516.6|739516.6|741042.7|740042.7|741538.4|740074.3|741015.6|739516.6|36
1629708440000|2021-08-23 08:47:20|741033.4|740033.4|741034.4|740034.4|741052.8|740052.8|741033.3|740033.3|29
1629708450000|2021-08-23 08:47:30|741033.7|740033.7|741035.4|740035.4|741046.8|740046.8|741032.3|740032.3|28
1629708460000|2021-08-23 08:47:40|741034.4|740034.4|741038.1|740038.1|741049|740049|741033.8|740033.8|25
1629708470000|2021-08-23 08:47:50|741039.6|740039.6|741040.1|740040.1|741048|740048|741029.5|740029.5|27
1629708480000|2021-08-23 08:48:00|741044.4|740044.4|740987.1|739987.1|741044.4|740044.4|740987.1|739987.1|25
1629708490000|2021-08-23 08:48:10|740988.5|739988.5|741492.2|739492.2|741516.8|740023|740986.7|739492.2|27
1629708500000|2021-08-23 08:48:20|741492.7|739492.7|740973.7|739973.7|741500.3|739988.6|740972.4|739480|25
1629708510000|2021-08-23 08:48:30|740974.4|739974.4|740985.3|739985.3|740986.1|739986.1|740967.7|739967.7|18
1629708520000|2021-08-23 08:48:40|740984.3|739984.3|740975.6|739975.6|740986.1|739986.1|740974.2|739974.2|23
1629708530000|2021-08-23 08:48:50|740976.6|739976.6|740991.3|739991.3|740991.3|739991.3|740972.3|739972.3|31
1629708540000|2021-08-23 08:49:00|740994.4|739994.4|740965.7|739965.7|741013|740013|740964.9|739964.9|33
1629708550000|2021-08-23 08:49:10|740966.5|739966.5|740980.4|739980.4|741002|740002|740966.5|739966.5|26
1629708560000|2021-08-23 08:49:20|740986.7|739986.7|741013.6|740013.6|741503.5|740013.6|740986.7|739495.2|28
1629708570000|2021-08-23 08:49:30|741012.9|740012.9|741054.5|740054.5|741054.5|740054.5|741008.4|740008.4|32
1629708580000|2021-08-23 08:49:40|741038.3|740038.3|741045.4|740045.4|741073.9|740073.9|741033.1|740033.1|27
1629708590000|2021-08-23 08:49:50|741052.2|740052.2|741012|740012|741072.2|740072.2|740996.8|739996.8|23
1629708600000|2021-08-23 08:50:00|741009.9|740009.9|740959.3|739959.3|741009.9|740009.9|740942.7|739942.7|33
1629708610000|2021-08-23 08:50:10|740958.1|739958.1|740950.3|739950.3|740981.1|739981.1|740945|739945|24
1629708620000|2021-08-23 08:50:20|740976.6|739976.6|741026.3|740026.3|741033.5|740033.5|740964.8|739964.8|33
1629708630000|2021-08-23 08:50:30|741022.3|740022.3|740932.6|739932.6|741520.7|740028.4|740923.2|739484.9|30
1629708640000|2021-08-23 08:50:40|740917.6|739917.6|740946.5|739946.5|740952.5|739952.5|740917.6|739917.6|16
1629708650000|2021-08-23 08:50:50|740938.4|739938.4|740940.1|739940.1|740952.4|739952.4|740923.6|739923.6|23
1629708660000|2021-08-23 08:51:00|740943|739943|740940.2|739940.2|740954.3|739954.3|740928.7|739928.7|28
1629708670000|2021-08-23 08:51:10|740935.2|739935.2|740936.3|739936.3|740953.4|739953.4|740934.7|739934.7|25
1629708680000|2021-08-23 08:51:20|740931.8|739931.8|740945|739945|740949.8|739949.8|740931.8|739931.8|18
1629708690000|2021-08-23 08:51:30|740943.8|739943.8|740919.6|739919.6|741420.4|739947.5|740914.7|739420.4|24
1629708700000|2021-08-23 08:51:40|740914.7|739914.7|740916.3|739916.3|740922.1|739922.1|740914|739914|25
1629708710000|2021-08-23 08:51:50|740918.1|739918.1|740925.7|739925.7|740926.1|739926.1|740916|739916|18
1629708720000|2021-08-23 08:52:00|740925.4|739925.4|740914.7|739914.7|740930.7|739930.7|740914.7|739914.7|23
1629708730000|2021-08-23 08:52:10|740922.3|739922.3|740878.9|739878.9|740922.3|739922.3|740878.6|739878.6|25
1629708740000|2021-08-23 08:52:20|740885.9|739885.9|740890|739890|740890.6|739890.6|740881.2|739881.2|8
1629708750000|2021-08-23 08:52:30|740897.6|739897.6|740852.4|739852.4|740897.6|739897.6|740847|739847|28
1629708760000|2021-08-23 08:52:40|740860|739860|740835.4|739835.4|741355.7|739886.8|740835.4|739333.7|26
1629708770000|2021-08-23 08:52:50|740828.9|739828.9|740790.2|739790.2|740841.4|739841.4|740790.2|739790.2|33
1629708780000|2021-08-23 08:53:00|740798.5|739798.5|740805.1|739805.1|741277.4|739808.6|740771.4|739277.4|25
1629708790000|2021-08-23 08:53:10|740804.1|739804.1|740813.7|739813.7|740815.9|739815.9|740798|739798|18
1629708800000|2021-08-23 08:53:20|740813.6|739813.6|740856.9|739856.9|740863.3|739863.3|740813.6|739813.6|19
1629708810000|2021-08-23 08:53:30|740857.3|739857.3|740900.8|739900.8|740908|739908|740857.3|739857.3|19
1629708820000|2021-08-23 08:53:40|740920.4|739920.4|740963.6|739963.6|740967.5|739967.5|740920.4|739920.4|28
1629708830000|2021-08-23 08:53:50|740959.1|739959.1|740985.3|739985.3|741450.3|740000.1|740936.4|739449.2|30
1629708840000|2021-08-23 08:54:00|740981.5|739981.5|741059.9|740059.9|741066.6|740066.6|740981.5|739981.5|25
1629708850000|2021-08-23 08:54:10|741055.7|740055.7|741044.8|740044.8|741072.1|740072.1|741034.5|740034.5|32
1629708860000|2021-08-23 08:54:20|741046.3|740046.3|740964.3|739964.3|741490.4|740053.5|740959.6|739490.4|31
1629708870000|2021-08-23 08:54:30|740971.7|739971.7|741014.1|740014.1|741020.8|740020.8|740967|739967|33
1629708880000|2021-08-23 08:54:40|741013.9|740013.9|741470.9|739470.9|741473|740020.5|740875.2|739375.2|37
1629708890000|2021-08-23 08:54:50|741467.9|739467.9|741469.7|739469.7|741476.3|739972.8|740967.4|739467.9|18
1629708900000|2021-08-23 08:55:00|741471.5|739471.5|741457.3|739457.3|741481.8|739481.8|741454.7|739454.7|28
1629708910000|2021-08-23 08:55:10|741455|739455|741456.7|739456.7|741457.5|739457.5|741452.8|739452.8|19
1629708920000|2021-08-23 08:55:20|741457.4|739457.4|741476.4|739476.4|741476.4|739971.5|740971|739454.6|23
1629708930000|2021-08-23 08:55:30|741472.8|739472.8|741445.4|739445.4|741473|739473|741445.4|739445.4|25
1629708940000|2021-08-23 08:55:40|741453.9|739453.9|741415.2|739415.2|741453.9|739956.4|740912.7|739414.3|35
1629708950000|2021-08-23 08:55:50|741415.9|739415.9|741445.1|739445.1|741482.2|739955.2|740924.1|739414.5|34
1629708960000|2021-08-23 08:56:00|740943.5|739943.5|740932.8|739932.8|740957.1|739957.1|740919.2|739919.2|35
1629708970000|2021-08-23 08:56:10|740924.2|739924.2|740922.2|739922.2|740937.4|739937.4|740919.4|739919.4|33
1629708980000|2021-08-23 08:56:20|740921.7|739921.7|741474.5|739474.5|741474.5|739962|740918.3|739435.3|35
1629708990000|2021-08-23 08:56:30|741474.1|739474.1|741512.4|739512.4|741513.3|739984.8|740984.8|739474.1|25
1629709000000|2021-08-23 08:56:40|741510.6|739510.6|741514.8|739514.8|741524.2|739524.2|741510.6|739510.6|22
1629709010000|2021-08-23 08:56:50|741515.1|739515.1|741493.8|739493.8|741515.1|739515.1|741477.5|739477.5|25
1629709020000|2021-08-23 08:57:00|741488.5|739488.5|740994.3|739994.3|741488.5|740028|740982.3|739481.9|24
1629709030000|2021-08-23 08:57:10|740996.8|739996.8|741004.8|740004.8|741004.8|740004.8|740995.9|739995.9|13
1629709040000|2021-08-23 08:57:20|741015.7|740015.7|741025.8|740025.8|741516.1|740028.2|741010.7|739510.9|25
1629709050000|2021-08-23 08:57:30|741027.7|740027.7|741017|740017|741040.3|740040.3|740998.5|739998.5|26
1629709060000|2021-08-23 08:57:40|741017.7|740017.7|741010.2|740010.2|741021.4|740021.4|740984.2|739984.2|23
1629709070000|2021-08-23 08:57:50|741005.7|740005.7|741005.1|740005.1|741008.3|740008.3|741003.1|740003.1|14
1629709080000|2021-08-23 08:58:00|741004.3|740004.3|741469.4|739469.4|741470.3|740005.2|740956.6|739453|24
1629709090000|2021-08-23 08:58:10|741470|739470|740852.5|739852.5|741470|739936.7|740840.1|739332.8|31
1629709100000|2021-08-23 08:58:20|740841.8|739841.8|740836.4|739836.4|740859.8|739859.8|740831.7|739831.7|32
1629709110000|2021-08-23 08:58:30|740843.4|739843.4|740814.7|739814.7|741358.7|739853|740797.4|739334.1|39
1629709120000|2021-08-23 08:58:40|740810.6|739810.6|740762.3|739762.3|741264.4|739819|740762.3|739264.4|33
1629709130000|2021-08-23 08:58:50|740764.8|739764.8|741255|739255|741339.6|739799.5|740732.5|739233.4|37
1629709140000|2021-08-23 08:59:00|740757|739757|741250|739250|741275.8|739781|740732.3|739228.7|39
1629709150000|2021-08-23 08:59:10|741249.3|739249.3|741224.8|739224.8|741276.4|739755.3|740731.2|739224.8|31
1629709160000|2021-08-23 08:59:20|741223|739223|740722.5|739722.5|741238.6|739731.8|740665.6|739158.9|31
1629709170000|2021-08-23 08:59:30|740719.7|739719.7|741174.4|739174.4|741174.4|739726.7|740679.7|739174.4|35
1629709180000|2021-08-23 08:59:40|741189.2|739189.2|740695.7|739695.7|741189.2|739699.9|740687.8|739189.2|28
1629709190000|2021-08-23 08:59:50|740697.2|739697.2|740719.2|739719.2|740727.3|739727.3|740680|739680|38
1629709200000|2021-08-23 09:00:00|740731|739731|740729.3|739729.3|740739|739739|740706.4|739706.4|38
1629709210000|2021-08-23 09:00:10|740717.7|739717.7|740733.7|739733.7|741232.8|739738.2|740681.9|739220.1|39
1629709220000|2021-08-23 09:00:20|741252|739252|740781.6|739781.6|741272.7|739794.1|740763.4|739252|37
1629709230000|2021-08-23 09:00:30|740777.7|739777.7|740776.4|739776.4|740788.6|739788.6|740762.8|739762.8|31
1629709240000|2021-08-23 09:00:40|740773.5|739773.5|740770.5|739770.5|740777.3|739777.3|740762.9|739762.9|30
1629709250000|2021-08-23 09:00:50|740774.6|739774.6|740776.1|739776.1|740784.7|739784.7|740769.5|739769.5|28
1629709260000|2021-08-23 09:01:00|740777.8|739777.8|740776.1|739776.1|740779.9|739779.9|740772.2|739772.2|27
1629709270000|2021-08-23 09:01:10|740775.2|739775.2|740760.1|739760.1|741264.8|739777|740717.1|739234.8|35
1629709280000|2021-08-23 09:01:20|740762.4|739762.4|741256.6|739256.6|741261|739778.4|740757.6|739255.5|31
1629709290000|2021-08-23 09:01:30|741258.8|739258.8|741222.8|739222.8|741261.3|739767.5|740710.5|739210.5|34
1629709300000|2021-08-23 09:01:40|740713.6|739713.6|740721.5|739721.5|741224.4|739721.5|740711.9|739208.4|29
1629709310000|2021-08-23 09:01:50|741208.4|739208.4|741236.9|739236.9|741244.3|739746.3|740713|739208.4|33
1629709320000|2021-08-23 09:02:00|741217.6|739217.6|741205.4|739205.4|741219.9|739219.9|741205.4|739205.4|24
1629709330000|2021-08-23 09:02:10|741206.7|739206.7|741233.9|739233.9|741233.9|739714.5|740686.4|739187.3|34
1629709340000|2021-08-23 09:02:20|741231.5|739231.5|740796.9|739796.9|741231.5|739796.9|740741.3|739231.5|37
1629709350000|2021-08-23 09:02:30|740797.4|739797.4|740780.6|739780.6|740797.4|739797.4|740777.8|739777.8|30
1629709360000|2021-08-23 09:02:40|740782|739782|740810.3|739810.3|740810.3|739810.3|740769.3|739769.3|30
1629709370000|2021-08-23 09:02:50|740810.6|739810.6|741198.2|739198.2|741198.2|739820.1|740721.5|739198.2|33
1629709380000|2021-08-23 09:03:00|741195.1|739195.1|741187.6|739187.6|741214.3|739214.3|741184.3|739184.3|29
1629709390000|2021-08-23 09:03:10|741192.3|739192.3|740707.9|739707.9|741195.9|739713.8|740680.4|739191.8|27
1629709400000|2021-08-23 09:03:20|740706.1|739706.1|740692.4|739692.4|740709.9|739709.9|740679.4|739679.4|37
1629709410000|2021-08-23 09:03:30|740692|739692|740699|739699|741200.7|739708.2|740666.9|739200.7|32
1629709420000|2021-08-23 09:03:40|740699.7|739699.7|741208.6|739208.6|741208.6|739709.6|740687.5|739208.6|25
1629709430000|2021-08-23 09:03:50|741209|739209|740673.6|739673.6|741217|739690.5|740662.4|739204|39
1629709440000|2021-08-23 09:04:00|740678.6|739678.6|741245|739245|741247.8|739750.6|740673.7|739208.6|38
1629709450000|2021-08-23 09:04:10|741243.3|739243.3|740729.9|739729.9|741243.3|739741.6|740715.4|739216|28
1629709460000|2021-08-23 09:04:20|740727.7|739727.7|740728|739728|740737.2|739737.2|740722.7|739722.7|28
1629709470000|2021-08-23 09:04:30|740725.4|739725.4|741241.6|739241.6|741241.6|739741.9|740724.3|739241.6|21
1629709480000|2021-08-23 09:04:40|741247.5|739247.5|741278.5|739278.5|741283.3|739745.7|740725|739247.5|28
1629709490000|2021-08-23 09:04:50|741275.6|739275.6|741288.9|739288.9|741288.9|739288.9|741252.1|739252.1|34
1629709500000|2021-08-23 09:05:00|741286.3|739286.3|740741.5|739741.5|741290.9|739789.2|740710.2|739214.5|36
1629709510000|2021-08-23 09:05:10|740747.1|739747.1|740801.4|739801.4|741271.2|739806.1|740722.9|739239|37
1629709520000|2021-08-23 09:05:20|740807.9|739807.9|740876.3|739876.3|741356.7|739876.3|740785.6|739292.8|38
1629709530000|2021-08-23 09:05:30|740853.7|739853.7|740816.5|739816.5|741345.9|739867.4|740812.1|739316.1|30
1629709540000|2021-08-23 09:05:40|740818.6|739818.6|740817.8|739817.8|740828.3|739828.3|740805.7|739805.7|33
1629709550000|2021-08-23 09:05:50|740815.6|739815.6|740811.5|739811.5|740826.1|739826.1|740811.5|739811.5|31
1629709560000|2021-08-23 09:06:00|740816|739816|741327.9|739327.9|741327.9|739837.8|740809.3|739327.9|32
1629709570000|2021-08-23 09:06:10|741337.1|739337.1|740866.4|739866.4|741342.2|739868.7|740810.9|739322.5|35
1629709580000|2021-08-23 09:06:20|740866.7|739866.7|740886.4|739886.4|741373.7|739886.4|740810.8|739341.5|39
1629709590000|2021-08-23 09:06:30|740877.1|739877.1|740943.7|739943.7|741441.6|739951.8|740870.2|739430.9|38
1629709600000|2021-08-23 09:06:40|740947.1|739947.1|740978.1|739978.1|740988.3|739988.3|740938.2|739938.2|35
1629709610000|2021-08-23 09:06:50|740975.9|739975.9|740969.2|739969.2|740982|739982|740969.2|739969.2|28
1629709620000|2021-08-23 09:07:00|740967.4|739967.4|741455.8|739455.8|741469.3|739974.7|740967.4|739451.6|19
1629709630000|2021-08-23 09:07:10|741466.9|739466.9|741467.4|739467.4|741467.4|739467.4|741453.8|739453.8|26
1629709640000|2021-08-23 09:07:20|741465.1|739465.1|741466|739466|741472.3|739472.3|741452.8|739452.8|26
1629709650000|2021-08-23 09:07:30|741465.6|739465.6|741474.5|739474.5|741478.6|739478.6|741459.4|739459.4|23
1629709660000|2021-08-23 09:07:40|741474.3|739474.3|740975.8|739975.8|741474.3|739980.6|740968.7|739473|22
1629709670000|2021-08-23 09:07:50|740975.3|739975.3|740944.6|739944.6|740978.1|739978.1|740944.6|739944.6|23
1629709680000|2021-08-23 09:08:00|740948.3|739948.3|740982.9|739982.9|740988|739988|740946.6|739946.6|25
1629709690000|2021-08-23 09:08:10|740992.3|739992.3|740957|739957|741474.4|739992.3|740957|739452|23
1629709700000|2021-08-23 09:08:20|740960.4|739960.4|740960.2|739960.2|740965.4|739965.4|740952.6|739952.6|21
1629709710000|2021-08-23 09:08:30|740959.2|739959.2|740949.2|739949.2|741466.7|739964.2|740947.9|739446.3|32
1629709720000|2021-08-23 09:08:40|740950.3|739950.3|740961.9|739961.9|741459.1|739968|740944|739451.1|29
1629709730000|2021-08-23 09:08:50|740942.4|739942.4|740909.2|739909.2|741434|739944.4|740901.4|739408|31
1629709740000|2021-08-23 09:09:00|740922|739922|740987|739987|741476.3|739987|740908.5|739421.5|27
1629709750000|2021-08-23 09:09:10|741003|740003|741048.7|740048.7|741535.7|740062.3|740971.5|739535.7|38
1629709760000|2021-08-23 09:09:20|741046.4|740046.4|741073|740073|741571|740073|741046.4|739560|36
1629709770000|2021-08-23 09:09:30|741073.7|740073.7|741075.5|740075.5|741080.7|740080.7|741063.1|740063.1|33
1629709780000|2021-08-23 09:09:40|741076.6|740076.6|741035.2|740035.2|741092.4|740092.4|741032.9|740032.9|29
1629709790000|2021-08-23 09:09:50|741041.8|740041.8|741032.3|740032.3|741057|740057|741019.1|740019.1|34
1629709800000|2021-08-23 09:10:00|741032.4|740032.4|740971.9|739971.9|741501|740035.5|740962.3|739463.1|39
1629709810000|2021-08-23 09:10:10|740969.7|739969.7|740950.1|739950.1|741452|739977.5|740934.8|739449.3|34
1629709820000|2021-08-23 09:10:20|740947.6|739947.6|741480.5|739480.5|741514.5|740010.5|740938.4|739426.6|39
1629709830000|2021-08-23 09:10:30|741480.1|739480.1|741390.4|739390.4|741489.5|739489.5|741382.1|739382.1|35
1629709840000|2021-08-23 09:10:40|741395.5|739395.5|740978.2|739978.2|741438.6|739978.2|740974.4|739384.6|25
1629709850000|2021-08-23 09:10:50|740975.7|739975.7|740867.1|739867.1|740993|739993|740860.1|739860.1|31
1629709860000|2021-08-23 09:11:00|740870.9|739870.9|741340.1|739340.1|741373.6|739881.2|740856|739335.9|37
1629709870000|2021-08-23 09:11:10|741340.2|739340.2|741338.5|739338.5|741351.1|739828.7|740828.7|739314.2|34
1629709880000|2021-08-23 09:11:20|741335.2|739335.2|740848.1|739848.1|741379.9|739856|740830.8|739327.4|37
1629709890000|2021-08-23 09:11:30|741357.2|739357.2|741365.7|739365.7|741375|739878.2|740878.2|739343.9|36
1629709900000|2021-08-23 09:11:40|741366.2|739366.2|741349.6|739349.6|741366.8|739852.8|740835|739336.7|35
1629709910000|2021-08-23 09:11:50|741349.9|739349.9|741334.4|739334.4|741356.1|739861.9|740813.6|739329.4|28
1629709920000|2021-08-23 09:12:00|741336.4|739336.4|741329.7|739329.7|741337.3|739337.3|741325.9|739325.9|27
1629709930000|2021-08-23 09:12:10|741330.7|739330.7|741333|739333|741335.9|739335.9|741327.7|739327.7|27
1629709940000|2021-08-23 09:12:20|741331.4|739331.4|741344.9|739344.9|741347.3|739859.4|740833.9|739329.9|35
1629709950000|2021-08-23 09:12:30|741346.8|739346.8|740841.3|739841.3|741361.6|739841.3|740821.9|739332.9|37
1629709960000|2021-08-23 09:12:40|740840.7|739840.7|740880|739880|740880|739880|740826.2|739826.2|36
1629709970000|2021-08-23 09:12:50|740878.8|739878.8|741361.2|739361.2|741372|739880.2|740858.6|739359.4|26
1629709980000|2021-08-23 09:13:00|741361.7|739361.7|740879.3|739879.3|741378.8|739879.3|740869.3|739355.1|26
1629709990000|2021-08-23 09:13:10|740880.4|739880.4|740933.8|739933.8|740936.2|739936.2|740878.3|739878.3|28
1629710000000|2021-08-23 09:13:20|740937.3|739937.3|740932.7|739932.7|740948.9|739948.9|740914.9|739914.9|39
1629710010000|2021-08-23 09:13:30|740933.5|739933.5|740957.8|739957.8|741468.5|739966.4|740933.5|739449.8|37
1629710020000|2021-08-23 09:13:40|740956.2|739956.2|740970.4|739970.4|740975.5|739975.5|740946.3|739946.3|36
1629710030000|2021-08-23 09:13:50|740971.5|739971.5|740968.6|739968.6|740974.6|739974.6|740962.3|739962.3|36
1629710040000|2021-08-23 09:14:00|740975.6|739975.6|740954.6|739954.6|740975.6|739975.6|740935|739935|33
1629710050000|2021-08-23 09:14:10|740956.1|739956.1|740906|739906|740959|739959|740892.6|739892.6|28
1629710060000|2021-08-23 09:14:20|740906.8|739906.8|740889.4|739889.4|740943.7|739943.7|740884.1|739884.1|25
1629710070000|2021-08-23 09:14:30|741375.1|739375.1|740880.3|739880.3|741379.9|739887.8|740862.7|739362.3|32
1629710080000|2021-08-23 09:14:40|740878.7|739878.7|740889.2|739889.2|741364.6|739903.4|740848.9|739364.6|35
1629710090000|2021-08-23 09:14:50|740890.3|739890.3|740939.2|739939.2|740946|739946|740889.2|739889.2|34
1629710100000|2021-08-23 09:15:00|740934.1|739934.1|740848.9|739848.9|740948.1|739948.1|740828.9|739828.9|33
1629710110000|2021-08-23 09:15:10|740848|739848|740836.2|739836.2|740853|739853|740830.2|739830.2|18
1629710120000|2021-08-23 09:15:20|740832.8|739832.8|740822.7|739822.7|740843.9|739843.9|740814.8|739814.8|28
1629710130000|2021-08-23 09:15:30|740823.5|739823.5|740819.4|739819.4|740823.5|739823.5|740811.4|739811.4|29
1629710140000|2021-08-23 09:15:40|740810.7|739810.7|740830|739830|740832.7|739832.7|740802.5|739802.5|34
1629710150000|2021-08-23 09:15:50|740827|739827|741341.9|739341.9|741341.9|739871.3|740827|739341.6|29
1629710160000|2021-08-23 09:16:00|741337.1|739337.1|740817.7|739817.7|741337.8|739830.7|740813.5|739326.5|33
1629710170000|2021-08-23 09:16:10|740818.4|739818.4|740817.8|739817.8|740822.5|739822.5|740811.8|739811.8|21
1629710180000|2021-08-23 09:16:20|740815.6|739815.6|740816|739816|740825.3|739825.3|740812.2|739812.2|25
1629710190000|2021-08-23 09:16:30|740830.9|739830.9|740858|739858|740860|739860|740818.6|739818.6|30
1629710200000|2021-08-23 09:16:40|740847.9|739847.9|740866.1|739866.1|740883.4|739883.4|740847.9|739847.9|35
1629710210000|2021-08-23 09:16:50|740863.8|739863.8|740863.9|739863.9|740867|739867|740857.4|739857.4|29
1629710220000|2021-08-23 09:17:00|740861.3|739861.3|740861.6|739861.6|740865.6|739865.6|740845|739845|32
1629710230000|2021-08-23 09:17:10|740860.6|739860.6|740827|739827|740861.7|739861.7|740814.4|739814.4|31
1629710240000|2021-08-23 09:17:20|740824.3|739824.3|740862.2|739862.2|740870.4|739870.4|740816.9|739816.9|29
1629710250000|2021-08-23 09:17:30|740862|739862|740852.3|739852.3|740869.9|739869.9|740849.7|739849.7|36
1629710260000|2021-08-23 09:17:40|740853.5|739853.5|740831.7|739831.7|740858.7|739858.7|740831.7|739831.7|28
1629710270000|2021-08-23 09:17:50|740825.2|739825.2|740757.5|739757.5|740840|739840|740747.4|739747.4|34
1629710280000|2021-08-23 09:18:00|740752.6|739752.6|740795.8|739795.8|741300.6|739795.8|740751|739296.2|21
1629710290000|2021-08-23 09:18:10|740792.7|739792.7|741272.8|739272.8|741291.1|739798.2|740783.1|739272.8|27
1629710300000|2021-08-23 09:18:20|740777.2|739777.2|740808.7|739808.7|741305.2|739808.7|740768.5|739296.2|35
1629710310000|2021-08-23 09:18:30|740805.4|739805.4|740846.3|739846.3|741335.1|739848.1|740804.1|739333.6|34
1629710320000|2021-08-23 09:18:40|740846.2|739846.2|740918.9|739918.9|740918.9|739918.9|740844.4|739844.4|36
1629710330000|2021-08-23 09:18:50|740917.9|739917.9|740876.9|739876.9|740961.2|739961.2|740875.4|739875.4|31
1629710340000|2021-08-23 09:19:00|740876.3|739876.3|740843.4|739843.4|740878.7|739878.7|740832.7|739832.7|31
1629710350000|2021-08-23 09:19:10|740844.3|739844.3|740818.7|739818.7|740844.5|739844.5|740815.7|739815.7|18
1629710360000|2021-08-23 09:19:20|741327.4|739327.4|740807.7|739807.7|741327.4|739817.4|740806|739316.6|20
1629710370000|2021-08-23 09:19:30|740808.3|739808.3|740796.1|739796.1|740810.3|739810.3|740786.8|739786.8|23
1629710380000|2021-08-23 09:19:40|740795|739795|740823.5|739823.5|740823.9|739823.9|740795|739795|23
1629710390000|2021-08-23 09:19:50|740822.7|739822.7|740808.5|739808.5|740822.7|739822.7|740803.8|739803.8|28
1629710400000|2021-08-23 09:20:00|740811|739811|740823.9|739823.9|741319.1|739833.5|740809.3|739315.2|34
1629710410000|2021-08-23 09:20:10|740819.4|739819.4|740809.3|739809.3|741354.4|739855.7|740809.3|739313|35
1629710420000|2021-08-23 09:20:20|740816.5|739816.5|740823.6|739823.6|741326.8|739834.5|740816.5|739326.8|36
1629710430000|2021-08-23 09:20:30|740819.4|739819.4|740854.3|739854.3|740870.7|739870.7|740808.9|739808.9|32
1629710440000|2021-08-23 09:20:40|740850.1|739850.1|740862|739862|741388|739898.5|740841.6|739388|34
1629710450000|2021-08-23 09:20:50|740865.7|739865.7|740888|739888|741379.3|739888|740825.5|739354.4|38
1629710460000|2021-08-23 09:21:00|740847.4|739847.4|740856.5|739856.5|740863.4|739863.4|740842.7|739842.7|29
1629710470000|2021-08-23 09:21:10|740851.5|739851.5|740867.3|739867.3|740883.9|739883.9|740851.5|739851.5|29
1629710480000|2021-08-23 09:21:20|740871.4|739871.4|740872.6|739872.6|740874.3|739874.3|740859.4|739859.4|30
1629710490000|2021-08-23 09:21:30|740871|739871|740917.7|739917.7|740937.3|739937.3|740870.4|739870.4|29
1629710500000|2021-08-23 09:21:40|740920.9|739920.9|740901.1|739901.1|740924.9|739924.9|740898.8|739898.8|37
1629710510000|2021-08-23 09:21:50|740901.8|739901.8|740900.5|739900.5|740917.4|739917.4|740894.5|739894.5|34
1629710520000|2021-08-23 09:22:00|740892.5|739892.5|740899.4|739899.4|740902.4|739902.4|740879.9|739879.9|35
1629710530000|2021-08-23 09:22:10|740899.9|739899.9|740878.5|739878.5|740905.3|739905.3|740871.2|739871.2|33
1629710540000|2021-08-23 09:22:20|740877.7|739877.7|740873.2|739873.2|740884.5|739884.5|740868.1|739868.1|28
1629710550000|2021-08-23 09:22:30|740873.4|739873.4|740880|739880|740886.1|739886.1|740873.4|739873.4|26
1629710560000|2021-08-23 09:22:40|740880.6|739880.6|740872.1|739872.1|740883.3|739883.3|740864|739864|25
1629710570000|2021-08-23 09:22:50|740885.8|739885.8|740912.2|739912.2|740919.8|739919.8|740876.4|739876.4|26
1629710580000|2021-08-23 09:23:00|740910.9|739910.9|740913|739913|740916|739916|740906.8|739906.8|18
1629710590000|2021-08-23 09:23:10|740912.5|739912.5|740913.1|739913.1|740914.7|739914.7|740907|739907|15
1629710600000|2021-08-23 09:23:20|740914.8|739914.8|740894.1|739894.1|740917.6|739917.6|740881.2|739881.2|22
1629710610000|2021-08-23 09:23:30|740883.8|739883.8|740893.4|739893.4|740899.5|739899.5|740883.7|739883.7|21
1629710620000|2021-08-23 09:23:40|740897.2|739897.2|740891.1|739891.1|740898.8|739898.8|740891.1|739891.1|13
1629710630000|2021-08-23 09:23:50|740892.9|739892.9|740888.3|739888.3|740895.6|739895.6|740864.6|739864.6|6
1629710640000|2021-08-23 09:24:00|740879|739879|740879.6|739879.6|740891.7|739891.7|740879|739879|9
1629710650000|2021-08-23 09:24:10|740875.6|739875.6|740884.5|739884.5|740888.4|739888.4|740875.6|739875.6|19
1629710660000|2021-08-23 09:24:20|740887.8|739887.8|740895.9|739895.9|740899.5|739899.5|740885.8|739885.8|13
1629710670000|2021-08-23 09:24:30|740894.9|739894.9|740913.5|739913.5|740918.8|739918.8|740886.9|739886.9|30
1629710680000|2021-08-23 09:24:40|740914|739914|740915|739915|740918.1|739918.1|740911.4|739911.4|25
1629710690000|2021-08-23 09:24:50|740916.3|739916.3|740944.8|739944.8|740957|739957|740907.9|739907.9|30
1629710700000|2021-08-23 09:25:00|740941|739941|740929|739929|740943.1|739943.1|740927.9|739927.9|26
1629710710000|2021-08-23 09:25:10|740930.4|739930.4|740932.9|739932.9|740935.2|739935.2|740930.1|739930.1|26
1629710720000|2021-08-23 09:25:20|740933.4|739933.4|740914.4|739914.4|740964|739964|740907.6|739907.6|28
1629710730000|2021-08-23 09:25:30|740914.2|739914.2|740908.7|739908.7|740917.8|739917.8|740908.7|739908.7|31
1629710740000|2021-08-23 09:25:40|740914.5|739914.5|740931.2|739931.2|740938.9|739938.9|740911.7|739911.7|28
1629710750000|2021-08-23 09:25:50|740932.9|739932.9|740987.1|739987.1|740987.1|739987.1|740931.6|739931.6|32
1629710760000|2021-08-23 09:26:00|740989|739989|740986.2|739986.2|740990.5|739990.5|740983|739983|27
1629710770000|2021-08-23 09:26:10|740987.3|739987.3|740977.2|739977.2|740988|739988|740975.4|739975.4|27
1629710780000|2021-08-23 09:26:20|740977.7|739977.7|740948.5|739948.5|740980.1|739980.1|740948.5|739948.5|29
1629710790000|2021-08-23 09:26:30|740951.1|739951.1|740985|739985|740991|739991|740946.3|739946.3|29
1629710800000|2021-08-23 09:26:40|740987.1|739987.1|741011.5|740011.5|741013|740013|740984.3|739984.3|20
1629710810000|2021-08-23 09:26:50|741010.2|740010.2|741015.8|740015.8|741019|740019|741008.7|740008.7|23
1629710820000|2021-08-23 09:27:00|741013.7|740013.7|741016.7|740016.7|741019.2|740019.2|741013.5|740013.5|16
1629710830000|2021-08-23 09:27:10|741017.5|740017.5|740995.9|739995.9|741023.2|740023.2|740986.5|739986.5|23
1629710840000|2021-08-23 09:27:20|740998.5|739998.5|741031.4|740031.4|741031.4|740031.4|740995.4|739995.4|25
1629710850000|2021-08-23 09:27:30|741028.9|740028.9|741036.4|740036.4|741043.6|740043.6|741028.9|740028.9|25
1629710860000|2021-08-23 09:27:40|741037.6|740037.6|741041.6|740041.6|741045.2|740045.2|741035.1|740035.1|19
1629710870000|2021-08-23 09:27:50|741035.2|740035.2|741067.8|740067.8|741070.6|740070.6|741035.2|740035.2|18
1629710880000|2021-08-23 09:28:00|741069.8|740069.8|741119.5|740119.5|741121.1|740121.1|741067.3|740067.3|21
1629710890000|2021-08-23 09:28:10|741128.4|740128.4|741146.5|740146.5|741161.8|740161.8|741128.4|740128.4|29
1629710900000|2021-08-23 09:28:20|741147|740147|741139.2|740139.2|741148.2|740148.2|741139.2|740139.2|12
1629710910000|2021-08-23 09:28:30|741136.4|740136.4|741149.8|740149.8|741151.4|740151.4|741136.4|740136.4|15
1629710920000|2021-08-23 09:28:40|741150.3|740150.3|741254.3|740254.3|741254.3|740254.3|741148.3|740148.3|28
1629710930000|2021-08-23 09:28:50|741249.2|740249.2|741264.2|740264.2|741265.7|740265.7|741249.2|740249.2|29
1629710940000|2021-08-23 09:29:00|741263.6|740263.6|741236.8|740236.8|741266.9|740266.9|741236.8|740236.8|30
1629710950000|2021-08-23 09:29:10|741229.9|740229.9|741240.5|740240.5|741248.2|740248.2|741229|740229|29
1629710960000|2021-08-23 09:29:20|741241.3|740241.3|741237.8|740237.8|741252.8|740252.8|741235.4|740235.4|30
1629710970000|2021-08-23 09:29:30|741237.4|740237.4|741236.4|740236.4|741246.3|740246.3|741230.3|740230.3|27
1629710980000|2021-08-23 09:29:40|741238.9|740238.9|741232.6|740232.6|741239.3|740239.3|741230.8|740230.8|20
1629710990000|2021-08-23 09:29:50|741232.4|740232.4|741285.8|740285.8|741289.6|740289.6|741232.4|740232.4|30
1629711000000|2021-08-23 09:30:00|741285.1|740285.1|741315.4|740315.4|741318.6|740318.6|741270.4|740270.4|35
1629711010000|2021-08-23 09:30:10|741315.7|740315.7|741306.4|740306.4|741319.2|740319.2|741304.7|740304.7|28
1629711020000|2021-08-23 09:30:20|741306.3|740306.3|741299.6|740299.6|741308.4|740308.4|741297.6|740297.6|21
1629711030000|2021-08-23 09:30:30|741302.2|740302.2|741257.1|740257.1|741302.2|740302.2|741257.1|740257.1|33
1629711040000|2021-08-23 09:30:40|741256.2|740256.2|741209.8|740209.8|741256.5|740256.5|741204|740204|40
1629711050000|2021-08-23 09:30:50|741202.5|740202.5|741174.8|740174.8|741202.5|740202.5|741159.9|740159.9|30
1629711060000|2021-08-23 09:31:00|741174.4|740174.4|741177.3|740177.3|741177.8|740177.8|741172.2|740172.2|18
1629711070000|2021-08-23 09:31:10|741178.6|740178.6|741201.7|740201.7|741211.7|740211.7|741178.6|740178.6|26
1629711080000|2021-08-23 09:31:20|741201.5|740201.5|741168.9|740168.9|741201.5|740201.5|741167.4|740167.4|26
1629711090000|2021-08-23 09:31:30|741168.5|740168.5|741171.3|740171.3|741174.9|740174.9|741166.2|740166.2|28
1629711100000|2021-08-23 09:31:40|741170.5|740170.5|741142.4|740142.4|741174.3|740174.3|741142.4|740142.4|22
1629711110000|2021-08-23 09:31:50|741143.5|740143.5|741132|740132|741144.6|740144.6|741126.1|740126.1|16
1629711120000|2021-08-23 09:32:00|741129.1|740129.1|741101.5|740101.5|741130.1|740130.1|741100.7|740100.7|22
1629711130000|2021-08-23 09:32:10|741101.8|740101.8|741132.4|740132.4|741148.3|740148.3|741101.5|740101.5|26
1629711140000|2021-08-23 09:32:20|741132.3|740132.3|741075.7|740075.7|741132.3|740132.3|741075.7|740075.7|23
1629711150000|2021-08-23 09:32:30|741076.1|740076.1|741078.2|740078.2|741078.4|740078.4|741075.2|740075.2|21
1629711160000|2021-08-23 09:32:40|741076.8|740076.8|741079.7|740079.7|741085.8|740085.8|741073.5|740073.5|26
1629711170000|2021-08-23 09:32:50|741080.7|740080.7|741080.5|740080.5|741083.7|740083.7|741079.2|740079.2|28
1629711180000|2021-08-23 09:33:00|741079.6|740079.6|741080.3|740080.3|741082.8|740082.8|741070.4|740070.4|20
1629711190000|2021-08-23 09:33:10|741075.4|740075.4|741067.8|740067.8|741079.3|740079.3|741066.6|740066.6|20
1629711200000|2021-08-23 09:33:20|741062.1|740062.1|741060.8|740060.8|741072.4|740072.4|741060.6|740060.6|22
1629711210000|2021-08-23 09:33:30|741061.1|740061.1|741089.4|740089.4|741108.6|740108.6|741060.1|740060.1|34
1629711220000|2021-08-23 09:33:40|741083.1|740083.1|741086.7|740086.7|741106.1|740106.1|741083.1|740083.1|39
1629711230000|2021-08-23 09:33:50|741085.2|740085.2|741057.7|740057.7|741576|740086.2|741057.7|739576|27
1629711240000|2021-08-23 09:34:00|741069.5|740069.5|741053.7|740053.7|741069.5|740069.5|741050.3|740050.3|34
1629711250000|2021-08-23 09:34:10|741063.9|740063.9|741086.5|740086.5|741091.7|740091.7|741054|740054|29
1629711260000|2021-08-23 09:34:20|741086.7|740086.7|741131.4|740131.4|741131.4|740131.4|741085.4|740085.4|30
1629711270000|2021-08-23 09:34:30|741122.3|740122.3|741156.7|740156.7|741156.8|740156.8|741117|740117|32
1629711280000|2021-08-23 09:34:40|741155.5|740155.5|741156.2|740156.2|741159|740159|741149.3|740149.3|32
1629711290000|2021-08-23 09:34:50|741155.8|740155.8|741213.5|740213.5|741222.2|740222.2|741155.2|740155.2|34
1629711300000|2021-08-23 09:35:00|741211.6|740211.6|741232.6|740232.6|741239.3|740239.3|741207.4|740207.4|31
1629711310000|2021-08-23 09:35:10|741231.8|740231.8|741231.7|740231.7|741234.4|740234.4|741223.4|740223.4|24
1629711320000|2021-08-23 09:35:20|741231.4|740231.4|741228.5|740228.5|741233.3|740233.3|741219.8|740219.8|33
1629711330000|2021-08-23 09:35:30|741219.9|740219.9|741236.5|740236.5|741238.5|740238.5|741218.1|740218.1|30
1629711340000|2021-08-23 09:35:40|741237.4|740237.4|741230.3|740230.3|741238.3|740238.3|741228.8|740228.8|26
1629711350000|2021-08-23 09:35:50|741207.7|740207.7|741201.3|740201.3|741209.2|740209.2|741195.8|740195.8|28
1629711360000|2021-08-23 09:36:00|741201.5|740201.5|741715.9|739715.9|741720|740215.1|741201.5|739714.6|31
1629711370000|2021-08-23 09:36:10|741714.6|739714.6|741213.6|740213.6|741714.6|740217.9|741204.5|739714.6|14
1629711380000|2021-08-23 09:36:20|741215|740215|741216.6|740216.6|741217.9|740217.9|741213.3|740213.3|12
1629711390000|2021-08-23 09:36:30|741216.3|740216.3|741211.6|740211.6|741218.2|740218.2|741210.3|740210.3|25
1629711400000|2021-08-23 09:36:40|741212|740212|741211.3|740211.3|741212|740212|741209.3|740209.3|13
1629711410000|2021-08-23 09:36:50|741210.9|740210.9|741211.2|740211.2|741215.7|740215.7|741207.3|740207.3|22
1629711420000|2021-08-23 09:37:00|741213|740213|741214|740214|741220.5|740220.5|741212|740212|17
1629711430000|2021-08-23 09:37:10|741208.3|740208.3|741210.7|740210.7|741220.6|740220.6|741200.7|740200.7|19
1629711440000|2021-08-23 09:37:20|741210.2|740210.2|741216.6|740216.6|741216.6|740216.6|741205.1|740205.1|17
1629711450000|2021-08-23 09:37:30|741217.1|740217.1|741242.8|740242.8|741249.5|740249.5|741213.6|740213.6|23
1629711460000|2021-08-23 09:37:40|741251.4|740251.4|741246|740246|741253.5|740253.5|741242.5|740242.5|23
1629711470000|2021-08-23 09:37:50|741245.7|740245.7|741260.4|740260.4|741262.1|740262.1|741244.5|740244.5|26
1629711480000|2021-08-23 09:38:00|741260.3|740260.3|741259.6|740259.6|741263.7|740263.7|741251.1|740251.1|24
1629711490000|2021-08-23 09:38:10|741259|740259|741254.3|740254.3|741259.8|740259.8|741250.8|740250.8|24
1629711500000|2021-08-23 09:38:20|741254.5|740254.5|741258.3|740258.3|741258.6|740258.6|741240.1|740240.1|28
1629711510000|2021-08-23 09:38:30|741255.3|740255.3|741245.7|740245.7|741260.5|740260.5|741245.7|740245.7|27
1629711520000|2021-08-23 09:38:40|741245.5|740245.5|741259|740259|741259|740259|741244.7|740244.7|29
1629711530000|2021-08-23 09:38:50|741258.9|740258.9|741258.5|740258.5|741258.9|740258.9|741250.7|740250.7|17
1629711540000|2021-08-23 09:39:00|741257.4|740257.4|741243|740243|741257.4|740257.4|741236.5|740236.5|30
1629711550000|2021-08-23 09:39:10|741242.6|740242.6|741264.2|740264.2|741264.7|740264.7|741242.1|740242.1|26
1629711560000|2021-08-23 09:39:20|741264|740264|741265.4|740265.4|741269.8|740269.8|741257.3|740257.3|18
1629711570000|2021-08-23 09:39:30|741265.7|740265.7|741263.9|740263.9|741265.7|740265.7|741261.9|740261.9|13
1629711580000|2021-08-23 09:39:40|741264.2|740264.2|741266.3|740266.3|741266.8|740266.8|741263.7|740263.7|16
1629711590000|2021-08-23 09:39:50|741269.6|740269.6|741253.2|740253.2|741270|740270|741247.7|740247.7|21
1629711600000|2021-08-23 09:40:00|741252.2|740252.2|741230.4|740230.4|741253.8|740253.8|741207.1|740207.1|29
1629711610000|2021-08-23 09:40:10|741230.7|740230.7|741231.4|740231.4|741233.2|740233.2|741229.4|740229.4|18
1629711620000|2021-08-23 09:40:20|741235|740235|741239|740239|741239|740239|741205.9|740205.9|25
1629711630000|2021-08-23 09:40:30|741224|740224|741237.1|740237.1|741238.5|740238.5|741224|740224|14
1629711640000|2021-08-23 09:40:40|741237.3|740237.3|741237.9|740237.9|741240.2|740240.2|741232.6|740232.6|22
1629711650000|2021-08-23 09:40:50|741241.3|740241.3|741259.1|740259.1|741320.2|740320.2|741241.3|740241.3|27
1629711660000|2021-08-23 09:41:00|741256|740256|741259.7|740259.7|741263.3|740263.3|741249.2|740249.2|36
1629711670000|2021-08-23 09:41:10|741254.9|740254.9|741252.1|740252.1|741256.5|740256.5|741244.5|740244.5|23
1629711680000|2021-08-23 09:41:20|741252.4|740252.4|741217.1|740217.1|741253.9|740253.9|741217.1|740217.1|33
1629711690000|2021-08-23 09:41:30|741215.1|740215.1|741197|740197|741215.1|740215.1|741188.4|740188.4|32
1629711700000|2021-08-23 09:41:40|741197.1|740197.1|741195.8|740195.8|741197.7|740197.7|741190.9|740190.9|25
1629711710000|2021-08-23 09:41:50|741197|740197|741196.4|740196.4|741200.3|740200.3|741193|740193|21
1629711720000|2021-08-23 09:42:00|741195.4|740195.4|741202.6|740202.6|741205.4|740205.4|741195.4|740195.4|32
1629711730000|2021-08-23 09:42:10|741200.2|740200.2|741102|740102|741609|740200.2|741084.6|739606.9|36
1629711740000|2021-08-23 09:42:20|741092.2|740092.2|741100.2|740100.2|741110.8|740110.8|741085.5|740085.5|34
1629711750000|2021-08-23 09:42:30|741101.1|740101.1|741100|740100|741116.6|740116.6|741100|740100|29
1629711760000|2021-08-23 09:42:40|741100.1|740100.1|741107.9|740107.9|741117.6|740117.6|741097.7|740097.7|20
1629711770000|2021-08-23 09:42:50|741108.3|740108.3|741107.5|740107.5|741127.2|740127.2|741106.5|740106.5|24
1629711780000|2021-08-23 09:43:00|741107.9|740107.9|741111.8|740111.8|741121.8|740121.8|741107.7|740107.7|23
1629711790000|2021-08-23 09:43:10|741110|740110|741095.9|740095.9|741128.5|740128.5|741095.9|740095.9|28
1629711800000|2021-08-23 09:43:20|741097.2|740097.2|741071.6|740071.6|741107.6|740107.6|741071.6|740071.6|29
1629711810000|2021-08-23 09:43:30|741072.5|740072.5|741064.4|740064.4|741076|740076|741062.4|740062.4|20
1629711820000|2021-08-23 09:43:40|741064.6|740064.6|741068.3|740068.3|741069|740069|741060.3|740060.3|15
1629711830000|2021-08-23 09:43:50|741065.7|740065.7|741069.7|740069.7|741070.5|740070.5|741065.7|740065.7|17
1629711840000|2021-08-23 09:44:00|741070.3|740070.3|741069.6|740069.6|741074.1|740074.1|741064.1|740064.1|20
1629711850000|2021-08-23 09:44:10|741104.4|740104.4|741135.4|740135.4|741651.1|740152.9|741104.1|739651.1|30
1629711860000|2021-08-23 09:44:20|741137.5|740137.5|741201.8|740201.8|741201.8|740201.8|741131.3|740131.3|34
1629711870000|2021-08-23 09:44:30|741201.7|740201.7|741205.4|740205.4|741210.5|740210.5|741199.9|740199.9|26
1629711880000|2021-08-23 09:44:40|741206|740206|741146.5|740146.5|741653.2|740206|741145|739650.1|27
1629711890000|2021-08-23 09:44:50|741150.8|740150.8|741155.6|740155.6|741158.4|740158.4|741142.2|740142.2|35
1629711900000|2021-08-23 09:45:00|741149.8|740149.8|741154.2|740154.2|741642.3|740156.8|741130.3|739642.3|39
1629711910000|2021-08-23 09:45:10|741165.3|740165.3|741148.8|740148.8|741674.5|740180.6|741146|739653|36
1629711920000|2021-08-23 09:45:20|741154.2|740154.2|741149.1|740149.1|741159.9|740159.9|741146.6|740146.6|32
1629711930000|2021-08-23 09:45:30|741149.2|740149.2|741152.7|740152.7|741164.2|740164.2|741147.1|740147.1|33
1629711940000|2021-08-23 09:45:40|741162.8|740162.8|741138.9|740138.9|741667.8|740174.5|741138.9|739664.3|30
1629711950000|2021-08-23 09:45:50|741143.4|740143.4|741650.4|739650.4|741674.8|740166.4|741142.3|739650.4|32
1629711960000|2021-08-23 09:46:00|741641.2|739641.2|741130.7|740130.7|741641.2|740157.6|741130.7|739635|30
1629711970000|2021-08-23 09:46:10|741129.7|740129.7|741123.1|740123.1|741130.1|740130.1|741114.5|740114.5|25
1629711980000|2021-08-23 09:46:20|741117.8|740117.8|741107|740107|741609.1|740121.7|741101.2|739609.1|26
1629711990000|2021-08-23 09:46:30|741106.2|740106.2|741098.6|740098.6|741111.4|740111.4|741097.7|740097.7|26
1629712000000|2021-08-23 09:46:40|741096.3|740096.3|741124.8|740124.8|741125.9|740125.9|741095.5|740095.5|24
1629712010000|2021-08-23 09:46:50|741122.8|740122.8|741127.5|740127.5|741630.8|740127.5|741112.2|739630.8|18
1629712020000|2021-08-23 09:47:00|741120.9|740120.9|741122.4|740122.4|741631.6|740128.4|741118.3|739611.5|25
1629712030000|2021-08-23 09:47:10|741123.7|740123.7|741136.9|740136.9|741140.4|740140.4|741104.7|740104.7|25
1629712040000|2021-08-23 09:47:20|741140.1|740140.1|741105.7|740105.7|741621.1|740143.6|741102.3|739616|21
1629712050000|2021-08-23 09:47:30|741104.8|740104.8|741154.7|740154.7|741156.5|740156.5|741103.3|740103.3|21
1629712060000|2021-08-23 09:47:40|741154.8|740154.8|741153.9|740153.9|741664.1|740169.6|741133.4|739658.6|30
1629712070000|2021-08-23 09:47:50|741156.3|740156.3|741134|740134|741158.6|740158.6|741131.2|740131.2|24
1629712080000|2021-08-23 09:48:00|741137|740137|741117.6|740117.6|741155|740155|741117.6|740117.6|12
1629712090000|2021-08-23 09:48:10|741132.9|740132.9|741146.3|740146.3|741160|740160|741106.1|740106.1|21
1629712100000|2021-08-23 09:48:20|741142.4|740142.4|741097.4|740097.4|741142.4|740142.4|741097.4|740097.4|26
1629712110000|2021-08-23 09:48:30|741110.2|740110.2|741094.5|740094.5|741118.5|740118.5|741092.7|740092.7|24
1629712120000|2021-08-23 09:48:40|741098.9|740098.9|741100.7|740100.7|741116.1|740116.1|741091|740091|31
1629712130000|2021-08-23 09:48:50|741104|740104|741147.6|740147.6|741150.6|740150.6|741097.1|740097.1|32
1629712140000|2021-08-23 09:49:00|741146.4|740146.4|741158.2|740158.2|741159.6|740159.6|741129.3|740129.3|27
1629712150000|2021-08-23 09:49:10|741193.6|740193.6|741199.7|740199.7|741208.5|740208.5|741174.4|740174.4|36
1629712160000|2021-08-23 09:49:20|741202.6|740202.6|741176.1|740176.1|741202.6|740202.6|741171.2|740171.2|19
1629712170000|2021-08-23 09:49:30|741177.9|740177.9|741213.5|740213.5|741217.2|740217.2|741169.4|740169.4|30
1629712180000|2021-08-23 09:49:40|741216.9|740216.9|741210.9|740210.9|741217.1|740217.1|741210.4|740210.4|28
1629712190000|2021-08-23 09:49:50|741200.6|740200.6|741152.6|740152.6|741677.8|740200.6|741152.6|739658.6|32
1629712200000|2021-08-23 09:50:00|741152.7|740152.7|741138.3|740138.3|741161.8|740161.8|741115.3|740115.3|36
1629712210000|2021-08-23 09:50:10|741137.7|740137.7|741121.6|740121.6|741637.1|740147|741121.6|739637.1|27
1629712220000|2021-08-23 09:50:20|741121.3|740121.3|741120.9|740120.9|741140.4|740140.4|741118.1|740118.1|26
1629712230000|2021-08-23 09:50:30|741128.3|740128.3|741105.8|740105.8|741133.4|740133.4|741100.9|740100.9|22
1629712240000|2021-08-23 09:50:40|741106|740106|741146.2|740146.2|741158.3|740158.3|741099.8|740099.8|26
1629712250000|2021-08-23 09:50:50|741154.7|740154.7|741129.3|740129.3|741158.6|740158.6|741125.1|740125.1|23
1629712260000|2021-08-23 09:51:00|741124.3|740124.3|741115.5|740115.5|741129.3|740129.3|741110.9|740110.9|22
1629712270000|2021-08-23 09:51:10|741115.7|740115.7|741117.8|740117.8|741120.2|740120.2|741114.6|740114.6|9
1629712280000|2021-08-23 09:51:20|741117.2|740117.2|741105.6|740105.6|741117.2|740117.2|741104.4|740104.4|13
1629712290000|2021-08-23 09:51:30|741105.5|740105.5|741104.7|740104.7|741107.8|740107.8|741099.7|740099.7|20
1629712300000|2021-08-23 09:51:40|741105.2|740105.2|741097.8|740097.8|741130.8|740130.8|741097.8|740097.8|21
1629712310000|2021-08-23 09:51:50|741099|740099|741079.3|740079.3|741099|740099|741073.1|740073.1|22
1629712320000|2021-08-23 09:52:00|741079|740079|741076.8|740076.8|741088.7|740088.7|741070.2|740070.2|28
1629712330000|2021-08-23 09:52:10|741092.5|740092.5|741199.5|740199.5|741215.2|740215.2|741092.5|740092.5|25
1629712340000|2021-08-23 09:52:20|741200.9|740200.9|741187.8|740187.8|741207.7|740207.7|741182.4|740182.4|18
1629712350000|2021-08-23 09:52:30|741187.5|740187.5|741201.9|740201.9|741202.6|740202.6|741187.5|740187.5|31
1629712360000|2021-08-23 09:52:40|741186.9|740186.9|741212.5|740212.5|741222.9|740222.9|741186.9|740186.9|36
1629712370000|2021-08-23 09:52:50|741215.2|740215.2|741206|740206|741218.5|740218.5|741201.1|740201.1|22
1629712380000|2021-08-23 09:53:00|741207.6|740207.6|741209.1|740209.1|741210.7|740210.7|741205.7|740205.7|14
1629712390000|2021-08-23 09:53:10|741207.1|740207.1|741202.4|740202.4|741209.8|740209.8|741201|740201|23
1629712400000|2021-08-23 09:53:20|741201.5|740201.5|741206.1|740206.1|741218|740218|741190|740190|26
1629712410000|2021-08-23 09:53:30|741208.5|740208.5|741203.6|740203.6|741214.1|740214.1|741202.9|740202.9|18
1629712420000|2021-08-23 09:53:40|741205.3|740205.3|741203.3|740203.3|741207|740207|741195.5|740195.5|22
1629712430000|2021-08-23 09:53:50|741203.9|740203.9|741205.8|740205.8|741216|740216|741196.4|740196.4|34
1629712440000|2021-08-23 09:54:00|741212.2|740212.2|741706.7|739706.7|741712.3|740217.7|741198.5|739706.7|31
1629712450000|2021-08-23 09:54:10|741710.8|739710.8|741201.7|740201.7|741710.8|740210.1|741198.5|739710.8|16
1629712460000|2021-08-23 09:54:20|741204.1|740204.1|741206.6|740206.6|741213.9|740213.9|741200.8|740200.8|21
1629712470000|2021-08-23 09:54:30|741212.3|740212.3|741215.2|740215.2|741721.3|740224.8|741200.5|739694.3|27
1629712480000|2021-08-23 09:54:40|741210.6|740210.6|741214.7|740214.7|741218.3|740218.3|741209.4|740209.4|18
1629712490000|2021-08-23 09:54:50|741214.9|740214.9|741209.7|740209.7|741711.9|740214.9|741204.3|739705.6|17
1629712500000|2021-08-23 09:55:00|741211|740211|741226.6|740226.6|741226.8|740226.8|741209.9|740209.9|27
1629712510000|2021-08-23 09:55:10|741226.7|740226.7|741220|740220|741226.7|740226.7|741217.6|740217.6|25
1629712520000|2021-08-23 09:55:20|741218.2|740218.2|741227.3|740227.3|741227.3|740227.3|741218.2|740218.2|20
1629712530000|2021-08-23 09:55:30|741227.5|740227.5|741227.6|740227.6|741228|740228|741213.1|740213.1|19
1629712540000|2021-08-23 09:55:40|741227.4|740227.4|741227|740227|741228.1|740228.1|741225.4|740225.4|16
1629712550000|2021-08-23 09:55:50|741226.8|740226.8|741211.4|740211.4|741226.8|740226.8|741209.1|740209.1|16
1629712560000|2021-08-23 09:56:00|741211.5|740211.5|741176.4|740176.4|741678.8|740211.5|741174.5|739678.8|26
1629712570000|2021-08-23 09:56:10|741177.9|740177.9|741196.2|740196.2|741696.3|740208.9|741174.4|739692|31
1629712580000|2021-08-23 09:56:20|741197.4|740197.4|741170.6|740170.6|741200.7|740200.7|741162.4|740162.4|22
1629712590000|2021-08-23 09:56:30|741171.6|740171.6|741237.1|740237.1|741237.1|740237.1|741171.1|740171.1|27
1629712600000|2021-08-23 09:56:40|741229.4|740229.4|741254.6|740254.6|741257.1|740257.1|741219.3|740219.3|20
1629712610000|2021-08-23 09:56:50|741246.6|740246.6|741302.9|740302.9|741315|740315|741246.3|740246.3|19
1629712620000|2021-08-23 09:57:00|741302.6|740302.6|741304.7|740304.7|741305.7|740305.7|741302.6|740302.6|17
1629712630000|2021-08-23 09:57:10|741304.9|740304.9|741299.4|740299.4|741307.1|740307.1|741299.4|740299.4|11
1629712640000|2021-08-23 09:57:20|741304.7|740304.7|741312.3|740312.3|741319.2|740319.2|741302.2|740302.2|16
1629712650000|2021-08-23 09:57:30|741317|740317|741311|740311|741319.9|740319.9|741306.6|740306.6|26
1629712660000|2021-08-23 09:57:40|741308.6|740308.6|741309.8|740309.8|741314.7|740314.7|741289.8|740289.8|23
1629712670000|2021-08-23 09:57:50|741312.4|740312.4|741318.1|740318.1|741843.7|740329.6|741301.5|739823.9|30
1629712680000|2021-08-23 09:58:00|741305.4|740305.4|741319.8|740319.8|741319.8|740319.8|741305.4|740305.4|27
1629712690000|2021-08-23 09:58:10|741321|740321|741315.7|740315.7|741325|740325|741312.2|740312.2|24
1629712700000|2021-08-23 09:58:20|741323.4|740323.4|741307.5|740307.5|741323.4|740323.4|741301.8|740301.8|28
1629712710000|2021-08-23 09:58:30|741308.5|740308.5|741308.3|740308.3|741323|740323|741302|740302|29
1629712720000|2021-08-23 09:58:40|741308.7|740308.7|741313.9|740313.9|741323.9|740323.9|741299.9|740299.9|33
1629712730000|2021-08-23 09:58:50|741312.7|740312.7|741314.8|740314.8|741325.5|740325.5|741311.7|740311.7|21
1629712740000|2021-08-23 09:59:00|741312.2|740312.2|741307.9|740307.9|741317.3|740317.3|741298.6|740298.6|29
1629712750000|2021-08-23 09:59:10|741313|740313|741303.9|740303.9|741315.1|740315.1|741293.8|740293.8|29
1629712760000|2021-08-23 09:59:20|741308.4|740308.4|741309.9|740309.9|741313.4|740313.4|741303.9|740303.9|24
1629712770000|2021-08-23 09:59:30|741309|740309|741301.9|740301.9|741311.3|740311.3|741300.8|740300.8|18
1629712780000|2021-08-23 09:59:40|741305.3|740305.3|741357.1|740357.1|741364.1|740364.1|741305.3|740305.3|22
1629712790000|2021-08-23 09:59:50|741356.5|740356.5|741362.1|740362.1|741367.8|740367.8|741333.7|740333.7|31
1629712800000|2021-08-23 10:00:00|741362.6|740362.6|741357.6|740357.6|741368.9|740368.9|741353.9|740353.9|30
1629712810000|2021-08-23 10:00:10|741358.6|740358.6|741349.9|740349.9|741365.3|740365.3|741345.3|740345.3|26
1629712820000|2021-08-23 10:00:20|741344.6|740344.6|741361.4|740361.4|741377.7|740377.7|741324.5|740324.5|34
1629712830000|2021-08-23 10:00:30|741361.5|740361.5|741366.4|740366.4|741366.4|740366.4|741358.4|740358.4|18
1629712840000|2021-08-23 10:00:40|741366.2|740366.2|741355.1|740355.1|741372.5|740372.5|741355.1|740355.1|25
1629712850000|2021-08-23 10:00:50|741353|740353|741356.8|740356.8|741837.2|740360.8|741341.4|739816.8|31
1629712860000|2021-08-23 10:01:00|741374.1|740374.1|741366.7|740366.7|741858.4|740374.1|741352.7|739854.7|35
1629712870000|2021-08-23 10:01:10|741360.2|740360.2|741852.2|739852.2|741855.4|740378.4|741351.8|739852.2|26
1629712880000|2021-08-23 10:01:20|741859.7|739859.7|741360.7|740360.7|741859.7|740372.7|741358.2|739859.7|27
1629712890000|2021-08-23 10:01:30|741355.3|740355.3|741346.9|740346.9|741861.9|740372|741346.9|739853.7|32
1629712900000|2021-08-23 10:01:40|741355.6|740355.6|741377|740377|741381.9|740381.9|741346.6|740346.6|24
1629712910000|2021-08-23 10:01:50|741376.3|740376.3|741346.3|740346.3|741377.3|740377.3|741340.3|740340.3|23
1629712920000|2021-08-23 10:02:00|741345.7|740345.7|741361.4|740361.4|741363.7|740363.7|741296|740296|27
1629712930000|2021-08-23 10:02:10|741361|740361|741397.9|740397.9|741399.4|740399.4|741357.9|740357.9|30
1629712940000|2021-08-23 10:02:20|741379.3|740379.3|741374.2|740374.2|741396.5|740396.5|741369.6|740369.6|33
1629712950000|2021-08-23 10:02:30|741374.3|740374.3|741380.8|740380.8|741393.4|740393.4|741353.4|740353.4|33
1629712960000|2021-08-23 10:02:40|741385.8|740385.8|741378.6|740378.6|741390.1|740390.1|741372.6|740372.6|19
1629712970000|2021-08-23 10:02:50|741373|740373|741374|740374|741379.8|740379.8|741371.4|740371.4|25
1629712980000|2021-08-23 10:03:00|741371.4|740371.4|741367.9|740367.9|741381.9|740381.9|741367.1|740367.1|27
1629712990000|2021-08-23 10:03:10|741368.5|740368.5|741369.7|740369.7|741377.6|740377.6|741368.5|740368.5|20
1629713000000|2021-08-23 10:03:20|741368.2|740368.2|741383.4|740383.4|741389.9|740389.9|741367.8|740367.8|23
1629713010000|2021-08-23 10:03:30|741385.8|740385.8|741398.4|740398.4|741398.4|740398.4|741381.4|740381.4|20
1629713020000|2021-08-23 10:03:40|741396|740396|741399.6|740399.6|741402.9|740402.9|741396|740396|22
1629713030000|2021-08-23 10:03:50|741398.5|740398.5|741415.5|740415.5|741419.9|740419.9|741398.3|740398.3|22
1629713040000|2021-08-23 10:04:00|741410.2|740410.2|741408.7|740408.7|741415.6|740415.6|741407|740407|23
1629713050000|2021-08-23 10:04:10|741409.3|740409.3|741407.8|740407.8|741412.6|740412.6|741406.5|740406.5|22
1629713060000|2021-08-23 10:04:20|741408.8|740408.8|741407.7|740407.7|741418.8|740418.8|741405.8|740405.8|23
1629713070000|2021-08-23 10:04:30|741409.2|740409.2|741389.8|740389.8|741411|740411|741389.8|740389.8|27
1629713080000|2021-08-23 10:04:40|741396.6|740396.6|741390.8|740390.8|741402.9|740402.9|741386.7|740386.7|29
1629713090000|2021-08-23 10:04:50|741396.9|740396.9|741383.4|740383.4|741396.9|740396.9|741381.6|740381.6|30
1629713100000|2021-08-23 10:05:00|741383.3|740383.3|741370.7|740370.7|741389.4|740389.4|741370|740370|28
1629713110000|2021-08-23 10:05:10|741373|740373|741377.9|740377.9|741394.5|740394.5|741371.5|740371.5|18
1629713120000|2021-08-23 10:05:20|741376.9|740376.9|741377|740377|741387.3|740387.3|741375.9|740375.9|23
1629713130000|2021-08-23 10:05:30|741376.3|740376.3|741384.5|740384.5|741389.1|740389.1|741376.3|740376.3|24
1629713140000|2021-08-23 10:05:40|741384.7|740384.7|741394.3|740394.3|741412.4|740412.4|741381.5|740381.5|34
1629713150000|2021-08-23 10:05:50|741393|740393|741419.5|740419.5|741440.3|740440.3|741391.9|740391.9|33
1629713160000|2021-08-23 10:06:00|741420.5|740420.5|741399.2|740399.2|741421.6|740421.6|741395.3|740395.3|29
1629713170000|2021-08-23 10:06:10|741399.3|740399.3|741396.3|740396.3|741404.8|740404.8|741388.6|740388.6|37
1629713180000|2021-08-23 10:06:20|741397.1|740397.1|741386.4|740386.4|741397.1|740397.1|741386.4|740386.4|17
1629713190000|2021-08-23 10:06:30|741388.3|740388.3|741385.2|740385.2|741391.2|740391.2|741384.9|740384.9|13
1629713200000|2021-08-23 10:06:40|741386.1|740386.1|741386.3|740386.3|741389|740389|741379.5|740379.5|18
1629713210000|2021-08-23 10:06:50|741385.1|740385.1|741399.3|740399.3|741400.6|740400.6|741385.1|740385.1|26
1629713220000|2021-08-23 10:07:00|741398|740398|741397.6|740397.6|741399.9|740399.9|741394.8|740394.8|20
1629713230000|2021-08-23 10:07:10|741393.1|740393.1|741419.2|740419.2|741436.9|740436.9|741393.1|740393.1|31
1629713240000|2021-08-23 10:07:20|741419.3|740419.3|741409.7|740409.7|741429.4|740429.4|741408|740408|29
1629713250000|2021-08-23 10:07:30|741412.2|740412.2|741416.1|740416.1|741424.7|740424.7|741409.5|740409.5|30
1629713260000|2021-08-23 10:07:40|741412.5|740412.5|741414.9|740414.9|741418.6|740418.6|741410.4|740410.4|23
1629713270000|2021-08-23 10:07:50|741412|740412|741408.5|740408.5|741415.7|740415.7|741406.8|740406.8|21
1629713280000|2021-08-23 10:08:00|741408.7|740408.7|741387.5|740387.5|741408.7|740408.7|741377.9|740377.9|28
1629713290000|2021-08-23 10:08:10|741387.3|740387.3|741389.6|740389.6|741403.3|740403.3|741387.3|740387.3|29
1629713300000|2021-08-23 10:08:20|741394.1|740394.1|741399.8|740399.8|741399.8|740399.8|741389.9|740389.9|20
1629713310000|2021-08-23 10:08:30|741398.7|740398.7|741393|740393|741402.6|740402.6|741385.8|740385.8|21
1629713320000|2021-08-23 10:08:40|741391.6|740391.6|741379.5|740379.5|741392.1|740392.1|741375|740375|25
1629713330000|2021-08-23 10:08:50|741382.4|740382.4|741421|740421|741428.8|740428.8|741376.6|740376.6|21
1629713340000|2021-08-23 10:09:00|741422.2|740422.2|741411.5|740411.5|741422.2|740422.2|741404|740404|18
1629713350000|2021-08-23 10:09:10|741406.9|740406.9|741432.8|740432.8|741435.3|740435.3|741406.9|740406.9|33
1629713360000|2021-08-23 10:09:20|741432.3|740432.3|741441.2|740441.2|741441.2|740441.2|741431.1|740431.1|27
1629713370000|2021-08-23 10:09:30|741440.7|740440.7|741442.2|740442.2|741442.2|740442.2|741432.7|740432.7|14
1629713380000|2021-08-23 10:09:40|741439.7|740439.7|741441.9|740441.9|741441.9|740441.9|741439.7|740439.7|11
1629713390000|2021-08-23 10:09:50|741440|740440|741471.9|740471.9|741487.2|740487.2|741440|740440|20
1629713400000|2021-08-23 10:10:00|741465.9|740465.9|741471.7|740471.7|741472.9|740472.9|741465.7|740465.7|27
1629713410000|2021-08-23 10:10:10|741471.2|740471.2|741471.3|740471.3|741471.9|740471.9|741467.2|740467.2|17
1629713420000|2021-08-23 10:10:20|741471.7|740471.7|741475.2|740475.2|741475.9|740475.9|741464.6|740464.6|25
1629713430000|2021-08-23 10:10:30|741474.5|740474.5|741473.2|740473.2|741475.2|740475.2|741471.3|740471.3|19
1629713440000|2021-08-23 10:10:40|741473.9|740473.9|741463.2|740463.2|741475.3|740475.3|741463.2|740463.2|21
1629713450000|2021-08-23 10:10:50|741475.6|740475.6|741489.8|740489.8|741490.6|740490.6|741475.6|740475.6|21
1629713460000|2021-08-23 10:11:00|741489.7|740489.7|741487.7|740487.7|741489.8|740489.8|741485.3|740485.3|15
1629713470000|2021-08-23 10:11:10|741484.9|740484.9|741546.3|740546.3|741555.6|740555.6|741484.9|740484.9|30
1629713480000|2021-08-23 10:11:20|741546|740546|741552.7|740552.7|741554.7|740554.7|741546|740546|18
1629713490000|2021-08-23 10:11:30|741552|740552|741567.9|740567.9|741575.1|740575.1|741549.7|740549.7|32
1629713500000|2021-08-23 10:11:40|741566.8|740566.8|741563.1|740563.1|741569.8|740569.8|741562.1|740562.1|22
1629713510000|2021-08-23 10:11:50|741562|740562|741559.8|740559.8|741571.1|740571.1|741559.8|740559.8|23
1629713520000|2021-08-23 10:12:00|741560.4|740560.4|741557.2|740557.2|741563.2|740563.2|741556.3|740556.3|25
1629713530000|2021-08-23 10:12:10|741558.2|740558.2|741557.4|740557.4|741560.8|740560.8|741556.3|740556.3|15
1629713540000|2021-08-23 10:12:20|741556.5|740556.5|741553.8|740553.8|741560|740560|741553.8|740553.8|13
1629713550000|2021-08-23 10:12:30|741553.3|740553.3|741559.3|740559.3|741559.6|740559.6|741552.3|740552.3|14
1629713560000|2021-08-23 10:12:40|741557.4|740557.4|741566.6|740566.6|741579.1|740579.1|741555.4|740555.4|29
1629713570000|2021-08-23 10:12:50|741566|740566|741574.3|740574.3|741585.5|740585.5|741564.3|740564.3|29
1629713580000|2021-08-23 10:13:00|741573.1|740573.1|741548.8|740548.8|741573.1|740573.1|741547.5|740547.5|26
1629713590000|2021-08-23 10:13:10|741550.2|740550.2|741550.6|740550.6|741559.4|740559.4|741546.9|740546.9|36
1629713600000|2021-08-23 10:13:20|741551.4|740551.4|741543.5|740543.5|741552.7|740552.7|741535.4|740535.4|27
1629713610000|2021-08-23 10:13:30|741548.6|740548.6|741520.8|740520.8|741552|740552|741515.8|740515.8|23
1629713620000|2021-08-23 10:13:40|741521.8|740521.8|741526.2|740526.2|741556.7|740556.7|741502.2|740502.2|30
1629713630000|2021-08-23 10:13:50|741527.5|740527.5|741516.8|740516.8|741531.7|740531.7|741494.8|740494.8|24
1629713640000|2021-08-23 10:14:00|741516.3|740516.3|741499.1|740499.1|741519.4|740519.4|741493.6|740493.6|25
1629713650000|2021-08-23 10:14:10|741499.8|740499.8|741491.9|740491.9|741512|740512|741489|740489|23
1629713660000|2021-08-23 10:14:20|741492.9|740492.9|741489.8|740489.8|741511.3|740511.3|741488.8|740488.8|24
1629713670000|2021-08-23 10:14:30|741490.5|740490.5|741509.4|740509.4|742004.9|740523.7|741487.7|740004.9|26
1629713680000|2021-08-23 10:14:40|741510.1|740510.1|741532.4|740532.4|741540.5|740540.5|741488.7|740488.7|30
1629713690000|2021-08-23 10:14:50|741534.4|740534.4|741538.7|740538.7|741555.6|740555.6|741533.4|740533.4|38
1629713700000|2021-08-23 10:15:00|741538.5|740538.5|741542|740542|741547.6|740547.6|741529.7|740529.7|36
1629713710000|2021-08-23 10:15:10|741531.3|740531.3|741557.1|740557.1|741566.1|740566.1|741531.3|740531.3|32
1629713720000|2021-08-23 10:15:20|741558.3|740558.3|741594.4|740594.4|741647.2|740647.2|741556.7|740556.7|33
1629713730000|2021-08-23 10:15:30|741593.5|740593.5|741576.9|740576.9|741594.3|740594.3|741573.3|740573.3|30
1629713740000|2021-08-23 10:15:40|741578|740578|741574.6|740574.6|741582.6|740582.6|741574.6|740574.6|22
1629713750000|2021-08-23 10:15:50|741573.4|740573.4|741579|740579|741636.2|740636.2|741572.6|740572.6|28
1629713760000|2021-08-23 10:16:00|741566|740566|741558.2|740558.2|741568.3|740568.3|741557.1|740557.1|27
1629713770000|2021-08-23 10:16:10|741558|740558|741534.9|740534.9|741558|740558|741530.6|740530.6|19
1629713780000|2021-08-23 10:16:20|741539.7|740539.7|741527.2|740527.2|741540.8|740540.8|741527|740527|21
1629713790000|2021-08-23 10:16:30|741528|740528|741524.7|740524.7|741528|740528|741520.5|740520.5|21
1629713800000|2021-08-23 10:16:40|741524.3|740524.3|741513.1|740513.1|742023.2|740561.4|741513.1|740023.2|30
1629713810000|2021-08-23 10:16:50|741526|740526|741531.7|740531.7|741535.1|740535.1|741513.1|740513.1|34
1629713820000|2021-08-23 10:17:00|741525.5|740525.5|741517.5|740517.5|741525.5|740525.5|741516.7|740516.7|31
1629713830000|2021-08-23 10:17:10|741516.7|740516.7|741537.3|740537.3|741541.2|740541.2|741516.7|740516.7|35
1629713840000|2021-08-23 10:17:20|741537.4|740537.4|741537.2|740537.2|741541.9|740541.9|741535.2|740535.2|23
1629713850000|2021-08-23 10:17:30|741537.6|740537.6|741598.9|740598.9|741607.7|740607.7|741536.7|740536.7|24
1629713860000|2021-08-23 10:17:40|741597.2|740597.2|741579|740579|741597.9|740597.9|741573.7|740573.7|26
1629713870000|2021-08-23 10:17:50|741578.5|740578.5|741598.4|740598.4|741602.9|740602.9|741578.5|740578.5|18
1629713880000|2021-08-23 10:18:00|741591.1|740591.1|741614.8|740614.8|741616.4|740616.4|741583.3|740583.3|34
1629713890000|2021-08-23 10:18:10|741616.2|740616.2|741623.9|740623.9|741642.4|740642.4|741614|740614|34
1629713900000|2021-08-23 10:18:20|741632.5|740632.5|741630.9|740630.9|741633.7|740633.7|741619.3|740619.3|27
1629713910000|2021-08-23 10:18:30|741631.6|740631.6|741616.6|740616.6|741632.3|740632.3|741616.5|740616.5|21
1629713920000|2021-08-23 10:18:40|741618.6|740618.6|741612.7|740612.7|741632.9|740632.9|741608.7|740608.7|23
1629713930000|2021-08-23 10:18:50|741618.4|740618.4|741611.8|740611.8|741622.5|740622.5|741609.7|740609.7|14
1629713940000|2021-08-23 10:19:00|741611.5|740611.5|741590.2|740590.2|741619.4|740619.4|741587.6|740587.6|18
1629713950000|2021-08-23 10:19:10|741586.7|740586.7|741686.1|740686.1|742188.8|740689.6|741580.5|740178.9|24
1629713960000|2021-08-23 10:19:20|741693.4|740693.4|742175.1|740175.1|742175.1|740709.2|741663.2|740175.1|22
1629713970000|2021-08-23 10:19:30|742176.4|740176.4|741632.1|740632.1|742179.2|740662|741632.1|740168.4|26
1629713980000|2021-08-23 10:19:40|741631.9|740631.9|742102.9|740102.9|742129.7|740635.2|741625|740102.9|25
1629713990000|2021-08-23 10:19:50|742108|740108|741570.3|740570.3|742109.9|740586.3|741561.6|740099.6|21
1629714000000|2021-08-23 10:20:00|741568.4|740568.4|741550.7|740550.7|741572.6|740572.6|741545.9|740545.9|24
1629714010000|2021-08-23 10:20:10|741562|740562|741564|740564|741593.9|740593.9|741548.7|740548.7|30
1629714020000|2021-08-23 10:20:20|741569.2|740569.2|741545.1|740545.1|741570.5|740570.5|741542.9|740542.9|28
1629714030000|2021-08-23 10:20:30|741545.6|740545.6|741573.2|740573.2|741583.1|740583.1|741541.3|740541.3|28
1629714040000|2021-08-23 10:20:40|741575.9|740575.9|741557.7|740557.7|741578.9|740578.9|741557.7|740557.7|25
1629714050000|2021-08-23 10:20:50|741554.9|740554.9|741538.8|740538.8|741569.5|740569.5|741538.8|740538.8|17
1629714060000|2021-08-23 10:21:00|741543.9|740543.9|741543|740543|741548.6|740548.6|741537.6|740537.6|15
1629714070000|2021-08-23 10:21:10|741542.4|740542.4|741522.4|740522.4|741552.3|740552.3|741518.9|740518.9|27
1629714080000|2021-08-23 10:21:20|741523.3|740523.3|741529.8|740529.8|741531.4|740531.4|741520.9|740520.9|19
1629714090000|2021-08-23 10:21:30|741530.7|740530.7|741548.9|740548.9|741570.1|740570.1|741525.5|740525.5|21
1629714100000|2021-08-23 10:21:40|741548.4|740548.4|741549.2|740549.2|742047.8|740563.1|741537.3|740044.8|21
1629714110000|2021-08-23 10:21:50|741554.4|740554.4|741557.7|740557.7|741571.4|740571.4|741546|740546|14
1629714120000|2021-08-23 10:22:00|741560|740560|741541.7|740541.7|741562.2|740562.2|741532.8|740532.8|25
1629714130000|2021-08-23 10:22:10|741539.3|740539.3|741534.5|740534.5|741542.2|740542.2|741532.8|740532.8|18
1629714140000|2021-08-23 10:22:20|741545.2|740545.2|741542.7|740542.7|741545.2|740545.2|741532.5|740532.5|11
1629714150000|2021-08-23 10:22:30|741512|740512|741522|740522|741529.6|740529.6|741506.7|740506.7|31
1629714160000|2021-08-23 10:22:40|741521.7|740521.7|741526|740526|741538|740538|741513.2|740513.2|17
1629714170000|2021-08-23 10:22:50|741524.9|740524.9|741529.1|740529.1|741553.8|740553.8|741524.9|740524.9|17
1629714180000|2021-08-23 10:23:00|741528.5|740528.5|741531.1|740531.1|741531.1|740531.1|741524.8|740524.8|18
1629714190000|2021-08-23 10:23:10|741532.1|740532.1|741527|740527|741535.5|740535.5|741523|740523|18
1629714200000|2021-08-23 10:23:20|741525.8|740525.8|741538.2|740538.2|741538.3|740538.3|741522.8|740522.8|13
1629714210000|2021-08-23 10:23:30|741533.9|740533.9|741668.1|740668.1|741673.9|740673.9|741529.6|740529.6|18
1629714220000|2021-08-23 10:23:40|741671|740671|741664.9|740664.9|741675.8|740675.8|741638.9|740638.9|35
1629714230000|2021-08-23 10:23:50|741666.5|740666.5|741673.2|740673.2|742190|740690.2|741644.7|740179.9|35
1629714240000|2021-08-23 10:24:00|741665.6|740665.6|741635.7|740635.7|742183.5|740690|741627.4|740178.3|29
1629714250000|2021-08-23 10:24:10|741639.3|740639.3|741636.8|740636.8|742167.3|740661.7|741601.4|740130.5|33
1629714260000|2021-08-23 10:24:20|741634.5|740634.5|741632.8|740632.8|741676.7|740676.7|741632.3|740632.3|31
1629714270000|2021-08-23 10:24:30|741633.1|740633.1|741628|740628|741643|740643|741612.8|740612.8|24
1629714280000|2021-08-23 10:24:40|741622|740622|741632|740632|741640.2|740640.2|741599|740599|21
1629714290000|2021-08-23 10:24:50|741649.1|740649.1|741650|740650|741661.4|740661.4|741640.8|740640.8|22
1629714300000|2021-08-23 10:25:00|741652|740652|741648.9|740648.9|741662.7|740662.7|741645.1|740645.1|16
1629714310000|2021-08-23 10:25:10|741659.3|740659.3|741544.9|740544.9|741659.3|740659.3|741541.5|740541.5|21
1629714320000|2021-08-23 10:25:20|741547|740547|741548|740548|741551|740551|741537.9|740537.9|18
1629714330000|2021-08-23 10:25:30|741549.7|740549.7|741556.1|740556.1|741562.8|740562.8|741548|740548|22
1629714340000|2021-08-23 10:25:40|741557.9|740557.9|741478.6|740478.6|741562.6|740562.6|741468|740468|32
1629714350000|2021-08-23 10:25:50|741478.7|740478.7|741463.8|740463.8|741478.7|740478.7|741451|740451|32
1629714360000|2021-08-23 10:26:00|741465.4|740465.4|741465|740465|741474.1|740474.1|741456.1|740456.1|35
1629714370000|2021-08-23 10:26:10|741465.2|740465.2|741474.5|740474.5|741474.5|740474.5|741451.9|740451.9|30
1629714380000|2021-08-23 10:26:20|741473.3|740473.3|741460.4|740460.4|741473.3|740473.3|741460|740460|26
1629714390000|2021-08-23 10:26:30|741462|740462|741461.7|740461.7|741470.9|740470.9|741458.3|740458.3|17
1629714400000|2021-08-23 10:26:40|741471.5|740471.5|741461.5|740461.5|741473.1|740473.1|741460.1|740460.1|16
1629714410000|2021-08-23 10:26:50|741462|740462|741444.3|740444.3|741462.3|740462.3|741430.6|740430.6|17
1629714420000|2021-08-23 10:27:00|741446.3|740446.3|741452.7|740452.7|741454.1|740454.1|741441.8|740441.8|14
1629714430000|2021-08-23 10:27:10|741443.4|740443.4|741442.7|740442.7|741446.4|740446.4|741440.1|740440.1|9
1629714440000|2021-08-23 10:27:20|741445.2|740445.2|741473.7|740473.7|741484|740484|741442.5|740442.5|15
1629714450000|2021-08-23 10:27:30|741469.6|740469.6|741460.1|740460.1|741471.4|740471.4|741455.4|740455.4|27
1629714460000|2021-08-23 10:27:40|741460.8|740460.8|741440.9|740440.9|741471.7|740471.7|741434.6|740434.6|28
1629714470000|2021-08-23 10:27:50|741441|740441|741439.6|740439.6|741450.2|740450.2|741434|740434|24
1629714480000|2021-08-23 10:28:00|741443.3|740443.3|741427.5|740427.5|741443.6|740443.6|741427.5|740427.5|12
1629714490000|2021-08-23 10:28:10|741427.8|740427.8|741432|740432|741437.1|740437.1|741423.5|740423.5|27
1629714500000|2021-08-23 10:28:20|741435.2|740435.2|741437.6|740437.6|741437.6|740437.6|741431.5|740431.5|15
1629714510000|2021-08-23 10:28:30|741470.9|740470.9|741476.4|740476.4|741476.9|740476.9|741468.7|740468.7|27
1629714520000|2021-08-23 10:28:40|741482.8|740482.8|741497.6|740497.6|741513.8|740513.8|741476.9|740476.9|23
1629714530000|2021-08-23 10:28:50|741498.5|740498.5|741468.3|740468.3|741510.2|740510.2|741457.1|740457.1|28
1629714540000|2021-08-23 10:29:00|741460.4|740460.4|741453.6|740453.6|741462|740462|741449.1|740449.1|25
1629714550000|2021-08-23 10:29:10|741452.4|740452.4|741474.1|740474.1|741487.5|740487.5|741449|740449|30
1629714560000|2021-08-23 10:29:20|741475.7|740475.7|741475.7|740475.7|741477.8|740477.8|741470|740470|20
1629714570000|2021-08-23 10:29:30|741476|740476|741478|740478|741482.2|740482.2|741471.5|740471.5|20
1629714580000|2021-08-23 10:29:40|741478.6|740478.6|741493.1|740493.1|741522.9|740522.9|741473.9|740473.9|34
1629714590000|2021-08-23 10:29:50|741508.1|740508.1|742015.5|740015.5|742015.5|740519.1|741489.9|740004.3|32
1629714600000|2021-08-23 10:30:00|742005.7|740005.7|741487.6|740487.6|742005.7|740512.5|741487.6|740005.7|30
1629714610000|2021-08-23 10:30:10|741490|740490|741472|740472|741497.1|740497.1|741471.6|740471.6|23
1629714620000|2021-08-23 10:30:20|741474.7|740474.7|741476.3|740476.3|741494.1|740494.1|741469.9|740469.9|25
1629714630000|2021-08-23 10:30:30|741475.5|740475.5|741513.8|740513.8|741523.1|740523.1|741475.5|740475.5|22
1629714640000|2021-08-23 10:30:40|742027.5|740027.5|741552|740552|742055.5|740555.8|741522.5|740009.3|27
1629714650000|2021-08-23 10:30:50|741552.2|740552.2|741548.5|740548.5|741552.2|740552.2|741542.6|740542.6|22
1629714660000|2021-08-23 10:31:00|741550.6|740550.6|741546.1|740546.1|742046.7|740550.6|741530.1|740046.7|20
1629714670000|2021-08-23 10:31:10|741543.3|740543.3|741473|740473|742072|740577.3|741462.8|740072|26
1629714680000|2021-08-23 10:31:20|741480.9|740480.9|741466.3|740466.3|741482|740482|741465.4|740465.4|17
1629714690000|2021-08-23 10:31:30|741473.9|740473.9|741513.2|740513.2|742021.8|740513.2|741473.9|740000.6|24
1629714700000|2021-08-23 10:31:40|741512.4|740512.4|741517.8|740517.8|741524.6|740524.6|741510.9|740510.9|16
1629714710000|2021-08-23 10:31:50|741518.4|740518.4|741508.7|740508.7|741521.8|740521.8|741495.8|740495.8|20
1629714720000|2021-08-23 10:32:00|741514.7|740514.7|741497.5|740497.5|741531.5|740531.5|741493.5|740493.5|28
1629714730000|2021-08-23 10:32:10|741501.2|740501.2|741481.1|740481.1|741510.3|740510.3|741481.1|740481.1|24
1629714740000|2021-08-23 10:32:20|741480.2|740480.2|741454|740454|741480.2|740480.2|741448.6|740448.6|29
1629714750000|2021-08-23 10:32:30|741452.8|740452.8|741395.1|740395.1|741458.8|740458.8|741393.1|740393.1|31
1629714760000|2021-08-23 10:32:40|741390.5|740390.5|741375.6|740375.6|741390.5|740390.5|741369.8|740369.8|39
1629714770000|2021-08-23 10:32:50|741373.3|740373.3|741411.1|740411.1|741413.9|740413.9|741373.3|740373.3|29
1629714780000|2021-08-23 10:33:00|741408|740408|741419.8|740419.8|741440.2|740440.2|741400.2|740400.2|33
1629714790000|2021-08-23 10:33:10|741422.9|740422.9|741412.7|740412.7|741433|740433|741412.7|740412.7|23
1629714800000|2021-08-23 10:33:20|741409.2|740409.2|741424.9|740424.9|741435.4|740435.4|741405.2|740405.2|25
1629714810000|2021-08-23 10:33:30|741428.7|740428.7|741410.6|740410.6|741435.5|740435.5|741408.3|740408.3|30
1629714820000|2021-08-23 10:33:40|741407|740407|741409.8|740409.8|741422.8|740422.8|741407|740407|30
1629714830000|2021-08-23 10:33:50|741404.1|740404.1|741397.3|740397.3|741408.2|740408.2|741393.3|740393.3|30
1629714840000|2021-08-23 10:34:00|741400|740400|741273.8|740273.8|741400|740400|741271.2|740271.2|29
1629714850000|2021-08-23 10:34:10|741276.7|740276.7|741273.9|740273.9|741284.1|740284.1|741268.2|740268.2|36
1629714860000|2021-08-23 10:34:20|741272.8|740272.8|741258.1|740258.1|741274.1|740274.1|741258.1|740258.1|33
1629714870000|2021-08-23 10:34:30|741262.3|740262.3|741257.6|740257.6|741262.9|740262.9|741257.6|740257.6|31
1629714880000|2021-08-23 10:34:40|741256.4|740256.4|741259|740259|741262.4|740262.4|741256.1|740256.1|27
1629714890000|2021-08-23 10:34:50|741258.9|740258.9|741256.4|740256.4|741261.3|740261.3|741253.1|740253.1|25
1629714900000|2021-08-23 10:35:00|741259.1|740259.1|741263.3|740263.3|741265.9|740265.9|741252.2|740252.2|24
1629714910000|2021-08-23 10:35:10|741260.1|740260.1|741260.2|740260.2|741266.7|740266.7|741257.7|740257.7|22
1629714920000|2021-08-23 10:35:20|741261.2|740261.2|741263.2|740263.2|741263.8|740263.8|741257.3|740257.3|15
1629714930000|2021-08-23 10:35:30|741258.4|740258.4|741271.4|740271.4|741271.4|740271.4|741258.4|740258.4|19
1629714940000|2021-08-23 10:35:40|741270.2|740270.2|741255.7|740255.7|741286.4|740286.4|741255.7|740255.7|19
1629714950000|2021-08-23 10:35:50|741263.3|740263.3|741268.9|740268.9|741270.9|740270.9|741260.8|740260.8|26
1629714960000|2021-08-23 10:36:00|741268.5|740268.5|741273.8|740273.8|741288.5|740288.5|741268.5|740268.5|31
1629714970000|2021-08-23 10:36:10|741273.3|740273.3|741300.1|740300.1|741310.1|740310.1|741272|740272|23
1629714980000|2021-08-23 10:36:20|741300.4|740300.4|741284.2|740284.2|741300.4|740300.4|741279|740279|30
1629714990000|2021-08-23 10:36:30|741286.3|740286.3|741258.2|740258.2|741286.3|740286.3|741223.1|740223.1|33
1629715000000|2021-08-23 10:36:40|741259.1|740259.1|741252.5|740252.5|741259.1|740259.1|741243.2|740243.2|23
1629715010000|2021-08-23 10:36:50|741248.1|740248.1|741253.6|740253.6|741274.4|740274.4|741235.9|740235.9|32
1629715020000|2021-08-23 10:37:00|741247.8|740247.8|741252.3|740252.3|741262.2|740262.2|741239.6|740239.6|28
1629715030000|2021-08-23 10:37:10|741253.9|740253.9|741247.7|740247.7|741254.1|740254.1|741241.1|740241.1|21
1629715040000|2021-08-23 10:37:20|741249.6|740249.6|741350.8|740350.8|741353.5|740353.5|741249.6|740249.6|30
1629715050000|2021-08-23 10:37:30|741349.7|740349.7|741336.8|740336.8|741349.7|740349.7|741329.2|740329.2|33
1629715060000|2021-08-23 10:37:40|741346.8|740346.8|741294.5|740294.5|741346.8|740346.8|741294.5|740294.5|24
1629715070000|2021-08-23 10:37:50|741315.5|740315.5|741309.5|740309.5|741326.3|740326.3|741297.2|740297.2|17
1629715080000|2021-08-23 10:38:00|741308.8|740308.8|741356|740356|741356.5|740356.5|741307.1|740307.1|20
1629715090000|2021-08-23 10:38:10|741363.6|740363.6|741342.7|740342.7|741363.6|740363.6|741329.2|740329.2|31
1629715100000|2021-08-23 10:38:20|741339.5|740339.5|741325.5|740325.5|741362.1|740362.1|741319.1|740319.1|27
1629715110000|2021-08-23 10:38:30|741328.1|740328.1|741330.5|740330.5|741346.3|740346.3|741320.9|740320.9|25
1629715120000|2021-08-23 10:38:40|741331.3|740331.3|741349.3|740349.3|741367|740367|741331.3|740331.3|31
1629715130000|2021-08-23 10:38:50|741348.5|740348.5|741351|740351|741359.8|740359.8|741344.6|740344.6|23
1629715140000|2021-08-23 10:39:00|741349.7|740349.7|741328.2|740328.2|741362.8|740362.8|741327.1|740327.1|29
1629715150000|2021-08-23 10:39:10|741332.8|740332.8|741329.3|740329.3|741347.5|740347.5|741321.7|740321.7|35
1629715160000|2021-08-23 10:39:20|741332.2|740332.2|741161.1|740161.1|741332.2|740332.2|741153.7|740153.7|33
1629715170000|2021-08-23 10:39:30|741168.8|740168.8|741148.2|740148.2|741168.8|740168.8|741145.4|740145.4|24
1629715180000|2021-08-23 10:39:40|741148.7|740148.7|741151.7|740151.7|741155.9|740155.9|741144.6|740144.6|17
1629715190000|2021-08-23 10:39:50|741151.3|740151.3|741146.9|740146.9|741152.2|740152.2|741144.6|740144.6|20
1629715200000|2021-08-23 10:40:00|741148.4|740148.4|741109.1|740109.1|741148.4|740148.4|741102.1|740102.1|24
1629715210000|2021-08-23 10:40:10|741110.2|740110.2|741119.5|740119.5|741128.2|740128.2|741100.4|740100.4|32
1629715220000|2021-08-23 10:40:20|741124.3|740124.3|741134|740134|741148|740148|741117.2|740117.2|26
1629715230000|2021-08-23 10:40:30|741126.5|740126.5|741067.9|740067.9|741140.5|740140.5|741067.9|740067.9|31
1629715240000|2021-08-23 10:40:40|741062.3|740062.3|741058.6|740058.6|741068.5|740068.5|741038.7|740038.7|31
1629715250000|2021-08-23 10:40:50|741050.7|740050.7|741055.6|740055.6|741063.6|740063.6|741050.6|740050.6|19
1629715260000|2021-08-23 10:41:00|741057.4|740057.4|741084|740084|741616.1|740116.9|741055.9|739593.6|34
1629715270000|2021-08-23 10:41:10|741079.1|740079.1|741080.7|740080.7|741082.9|740082.9|741065.9|740065.9|31
1629715280000|2021-08-23 10:41:20|741080.8|740080.8|741077.2|740077.2|741085.9|740085.9|741055.6|740055.6|26
1629715290000|2021-08-23 10:41:30|741070.8|740070.8|741068.5|740068.5|741077.7|740077.7|741061.6|740061.6|27
1629715300000|2021-08-23 10:41:40|741068.4|740068.4|741079.1|740079.1|741089.1|740089.1|741066.8|740066.8|27
1629715310000|2021-08-23 10:41:50|741076.4|740076.4|741091.8|740091.8|741103.2|740103.2|741075.1|740075.1|30
1629715320000|2021-08-23 10:42:00|741083.8|740083.8|741100.9|740100.9|741116.2|740116.2|741083.8|740083.8|27
1629715330000|2021-08-23 10:42:10|741102.3|740102.3|741125.9|740125.9|741139|740139|741102.3|740102.3|24
1629715340000|2021-08-23 10:42:20|741123.2|740123.2|741135.6|740135.6|741154.1|740154.1|741120.3|740120.3|37
1629715350000|2021-08-23 10:42:30|741150.9|740150.9|741137.9|740137.9|741150.9|740150.9|741130.4|740130.4|27
1629715360000|2021-08-23 10:42:40|741138.1|740138.1|741134.6|740134.6|741146.9|740146.9|741130.4|740130.4|27
1629715370000|2021-08-23 10:42:50|741134.4|740134.4|741074.3|740074.3|741138.3|740138.3|741071|740071|28
1629715380000|2021-08-23 10:43:00|741079.9|740079.9|741071.8|740071.8|741087.1|740087.1|741071|740071|25
1629715390000|2021-08-23 10:43:10|741072.8|740072.8|741070|740070|741078.5|740078.5|741064.5|740064.5|29
1629715400000|2021-08-23 10:43:20|741069.7|740069.7|741083.3|740083.3|741097.2|740097.2|741067.6|740067.6|30
1629715410000|2021-08-23 10:43:30|741081.4|740081.4|741089|740089|741091.6|740091.6|741074.3|740074.3|23
1629715420000|2021-08-23 10:43:40|741086.3|740086.3|741102.1|740102.1|741102.4|740102.4|741079|740079|28
1629715430000|2021-08-23 10:43:50|741096.3|740096.3|741140.4|740140.4|741140.4|740140.4|741088|740088|32
1629715440000|2021-08-23 10:44:00|741115.5|740115.5|741115.4|740115.4|741135.1|740135.1|741099.5|740099.5|35
1629715450000|2021-08-23 10:44:10|741115.6|740115.6|741093|740093|741115.6|740115.6|741093|740093|27
1629715460000|2021-08-23 10:44:20|741101.1|740101.1|741104.3|740104.3|741110.3|740110.3|741087|740087|31
1629715470000|2021-08-23 10:44:30|741102.3|740102.3|740964.9|739964.9|741109.2|740109.2|740964.9|739964.9|37
1629715480000|2021-08-23 10:44:40|740971.8|739971.8|740966.2|739966.2|740979.6|739979.6|740960|739960|28
1629715490000|2021-08-23 10:44:50|740966.8|739966.8|740983.8|739983.8|741001.2|740001.2|740966.8|739966.8|30
1629715500000|2021-08-23 10:45:00|740989.3|739989.3|740976.2|739976.2|740989.3|739989.3|740947.8|739947.8|36
1629715510000|2021-08-23 10:45:10|740976.4|739976.4|740983|739983|740993.4|739993.4|740952.5|739952.5|28
1629715520000|2021-08-23 10:45:20|740975.9|739975.9|740955.7|739955.7|740977.5|739977.5|740952.8|739952.8|34
1629715530000|2021-08-23 10:45:30|740953|739953|740979.7|739979.7|740990|739990|740953|739953|35
1629715540000|2021-08-23 10:45:40|740983.4|739983.4|740974.9|739974.9|740990|739990|740974.9|739974.9|24
1629715550000|2021-08-23 10:45:50|740973.9|739973.9|740981.2|739981.2|741006.1|740006.1|740969.9|739969.9|25
1629715560000|2021-08-23 10:46:00|740993|739993|740968.5|739968.5|740993|739993|740967|739967|23
1629715570000|2021-08-23 10:46:10|740970.6|739970.6|740966.7|739966.7|740996.7|739996.7|740965.7|739965.7|26
1629715580000|2021-08-23 10:46:20|740965.1|739965.1|740965.6|739965.6|740980.1|739980.1|740952.8|739952.8|24
1629715590000|2021-08-23 10:46:30|740961|739961|740962.9|739962.9|740966.2|739966.2|740958.5|739958.5|7
1629715600000|2021-08-23 10:46:40|740965|739965|740965.8|739965.8|740967.2|739967.2|740961.9|739961.9|12
1629715610000|2021-08-23 10:46:50|740967.1|739967.1|740988.1|739988.1|741011.6|740011.6|740960.5|739960.5|17
1629715620000|2021-08-23 10:47:00|741006.6|740006.6|741012.2|740012.2|741027.8|740027.8|740980.6|739980.6|26
1629715630000|2021-08-23 10:47:10|741006.9|740006.9|741013.8|740013.8|741017|740017|741006.9|740006.9|22
1629715640000|2021-08-23 10:47:20|741015.1|740015.1|740993.4|739993.4|741016.4|740016.4|740979|739979|24
1629715650000|2021-08-23 10:47:30|740986.3|739986.3|740999.9|739999.9|741001.6|740001.6|740979.8|739979.8|21
1629715660000|2021-08-23 10:47:40|741000.4|740000.4|740984.9|739984.9|741010.3|740010.3|740956|739956|34
1629715670000|2021-08-23 10:47:50|740985.4|739985.4|740987.4|739987.4|740993.3|739993.3|740976.5|739976.5|18
1629715680000|2021-08-23 10:48:00|740991.4|739991.4|741022.9|740022.9|741032.1|740032.1|740982.8|739982.8|30
1629715690000|2021-08-23 10:48:10|741024.2|740024.2|741022.6|740022.6|741031.1|740031.1|741014.5|740014.5|22
1629715700000|2021-08-23 10:48:20|741022.9|740022.9|741016.9|740016.9|741022.9|740022.9|740989.5|739989.5|20
1629715710000|2021-08-23 10:48:30|741016.7|740016.7|741031.8|740031.8|741044.4|740044.4|741016.1|740016.1|21
1629715720000|2021-08-23 10:48:40|741030.5|740030.5|741028.8|740028.8|741031.8|740031.8|741013.5|740013.5|20
1629715730000|2021-08-23 10:48:50|741083.4|740083.4|741058.6|740058.6|741089.3|740089.3|741051.2|740051.2|24
1629715740000|2021-08-23 10:49:00|741056.2|740056.2|741128.4|740128.4|741136.3|740136.3|741056.2|740056.2|25
1629715750000|2021-08-23 10:49:10|741123.6|740123.6|741127|740127|741128.9|740128.9|741122.3|740122.3|25
1629715760000|2021-08-23 10:49:20|741123.6|740123.6|741101.1|740101.1|741123.6|740123.6|741095.7|740095.7|17
1629715770000|2021-08-23 10:49:30|741103.4|740103.4|741107.2|740107.2|741111.3|740111.3|741102.7|740102.7|11
1629715780000|2021-08-23 10:49:40|741105.3|740105.3|741103.6|740103.6|741106.1|740106.1|741101.6|740101.6|11
1629715790000|2021-08-23 10:49:50|741102.4|740102.4|741104.8|740104.8|741106.8|740106.8|741100.6|740100.6|11
1629715800000|2021-08-23 10:50:00|741106.6|740106.6|741052.6|740052.6|741106.6|740106.6|741052.6|740052.6|25
1629715810000|2021-08-23 10:50:10|741051.8|740051.8|741002.6|740002.6|741067|740067|741002.6|740002.6|20
1629715820000|2021-08-23 10:50:20|741011.3|740011.3|741014.6|740014.6|741018.5|740018.5|741010|740010|14
1629715830000|2021-08-23 10:50:30|741035.7|740035.7|741082|740082|741095.2|740095.2|741029|740029|25
1629715840000|2021-08-23 10:50:40|741083.5|740083.5|741080.3|740080.3|741095|740095|741076.3|740076.3|22
1629715850000|2021-08-23 10:50:50|741089.8|740089.8|741109.9|740109.9|741609.4|740110.5|741079.8|739606.1|24
1629715860000|2021-08-23 10:51:00|741115.2|740115.2|741058.1|740058.1|741120.8|740120.8|741058.1|740058.1|28
1629715870000|2021-08-23 10:51:10|741057.7|740057.7|741061.7|740061.7|741066.5|740066.5|741054|740054|22
1629715880000|2021-08-23 10:51:20|741063.7|740063.7|741060.4|740060.4|741064.1|740064.1|741057|740057|18
1629715890000|2021-08-23 10:51:30|741061.3|740061.3|741062.4|740062.4|741063.9|740063.9|741060|740060|15
1629715900000|2021-08-23 10:51:40|741062.7|740062.7|741072.9|740072.9|741072.9|740072.9|741057.3|740057.3|21
1629715910000|2021-08-23 10:51:50|741071.1|740071.1|741079.6|740079.6|741093.5|740093.5|741065.4|740065.4|31
1629715920000|2021-08-23 10:52:00|741076.8|740076.8|741073.6|740073.6|741086.6|740086.6|741056.8|740056.8|29
1629715930000|2021-08-23 10:52:10|741080.3|740080.3|741042.4|740042.4|741089.4|740089.4|741041.6|740041.6|29
1629715940000|2021-08-23 10:52:20|741040.8|740040.8|741055.8|740055.8|741059.7|740059.7|741032.6|740032.6|23
1629715950000|2021-08-23 10:52:30|741059.4|740059.4|741052.4|740052.4|741061.5|740061.5|741051|740051|23
1629715960000|2021-08-23 10:52:40|741052.2|740052.2|741061.4|740061.4|741061.4|740061.4|741047.1|740047.1|14
1629715970000|2021-08-23 10:52:50|741049.4|740049.4|741106.8|740106.8|741119|740119|741049.4|740049.4|27
1629715980000|2021-08-23 10:53:00|741111.3|740111.3|741113.5|740113.5|741133.6|740133.6|741108.7|740108.7|20
1629715990000|2021-08-23 10:53:10|741112.3|740112.3|741118.2|740118.2|741136.2|740136.2|741104.1|740104.1|32
1629716000000|2021-08-23 10:53:20|741118.9|740118.9|741105.1|740105.1|741121.4|740121.4|741100.4|740100.4|28
1629716010000|2021-08-23 10:53:30|741105.6|740105.6|741083|740083|741105.6|740105.6|741078.3|740078.3|24
1629716020000|2021-08-23 10:53:40|741081|740081|741065.6|740065.6|741081|740081|741058.2|740058.2|25
1629716030000|2021-08-23 10:53:50|741061.1|740061.1|741068.7|740068.7|741082|740082|741059.3|740059.3|17
1629716040000|2021-08-23 10:54:00|741072|740072|741089.8|740089.8|741093.5|740093.5|741069.4|740069.4|23
1629716050000|2021-08-23 10:54:10|741089.2|740089.2|741100.8|740100.8|741108.5|740108.5|741085|740085|30
1629716060000|2021-08-23 10:54:20|741087.4|740087.4|741090.2|740090.2|741092.8|740092.8|741083.3|740083.3|29
1629716070000|2021-08-23 10:54:30|741091.8|740091.8|741149.5|740149.5|741149.5|740149.5|741088.6|740088.6|30
1629716080000|2021-08-23 10:54:40|741141|740141|741139.4|740139.4|741153.9|740153.9|741122.5|740122.5|25
1629716090000|2021-08-23 10:54:50|741135.2|740135.2|741120.6|740120.6|741135.6|740135.6|741107.6|740107.6|27
1629716100000|2021-08-23 10:55:00|741120|740120|741143.8|740143.8|741144|740144|741118|740118|26
1629716110000|2021-08-23 10:55:10|741134.7|740134.7|741141.3|740141.3|741145.3|740145.3|741134|740134|25
1629716120000|2021-08-23 10:55:20|741135.4|740135.4|741138.5|740138.5|741145.1|740145.1|741134.1|740134.1|28
1629716130000|2021-08-23 10:55:30|741139.5|740139.5|741135.1|740135.1|741140.2|740140.2|741134.8|740134.8|20
1629716140000|2021-08-23 10:55:40|741127.9|740127.9|741326.3|740326.3|741332.6|740332.6|741112.3|740112.3|30
1629716150000|2021-08-23 10:55:50|741288.8|740288.8|741225.6|740225.6|741288.8|740288.8|741223|740223|28
1629716160000|2021-08-23 10:56:00|741227.4|740227.4|741237|740237|741240.4|740240.4|741179.6|740179.6|26
1629716170000|2021-08-23 10:56:10|741237.3|740237.3|741196|740196|741239.8|740239.8|741190|740190|23
1629716180000|2021-08-23 10:56:20|741200.6|740200.6|741217.4|740217.4|741218.2|740218.2|741197|740197|21
1629716190000|2021-08-23 10:56:30|741215.4|740215.4|741233.3|740233.3|741233.3|740233.3|741210.7|740210.7|21
1629716200000|2021-08-23 10:56:40|741226.3|740226.3|741231.8|740231.8|741231.8|740231.8|741225.9|740225.9|18
1629716210000|2021-08-23 10:56:50|741236|740236|741237.5|740237.5|741240|740240|741231.4|740231.4|21
1629716220000|2021-08-23 10:57:00|741235.5|740235.5|741238.1|740238.1|741240.2|740240.2|741235.5|740235.5|18
1629716230000|2021-08-23 10:57:10|741239.5|740239.5|741221.6|740221.6|741242.5|740242.5|741221.6|740221.6|17
1629716240000|2021-08-23 10:57:20|741219.6|740219.6|741262.1|740262.1|741262.8|740262.8|741219.6|740219.6|26
1629716250000|2021-08-23 10:57:30|741267|740267|741285.4|740285.4|741285.4|740285.4|741263.1|740263.1|31
1629716260000|2021-08-23 10:57:40|741301.4|740301.4|741315.8|740315.8|741335.9|740335.9|741292.6|740292.6|33
1629716270000|2021-08-23 10:57:50|741307.3|740307.3|741319.1|740319.1|741321.9|740321.9|741307.1|740307.1|21
1629716280000|2021-08-23 10:58:00|741317.2|740317.2|741290.5|740290.5|741319.9|740319.9|741282.1|740282.1|23
1629716290000|2021-08-23 10:58:10|741288.9|740288.9|741235.7|740235.7|741288.9|740288.9|741228.6|740228.6|23
1629716300000|2021-08-23 10:58:20|741236.9|740236.9|741241.5|740241.5|741242.2|740242.2|741213.3|740213.3|37
1629716310000|2021-08-23 10:58:30|741241|740241|741238.8|740238.8|741241.5|740241.5|741234.4|740234.4|30
1629716320000|2021-08-23 10:58:40|741238.2|740238.2|741238.1|740238.1|741238.6|740238.6|741231.7|740231.7|23
1629716330000|2021-08-23 10:58:50|741224|740224|741190.2|740190.2|741224|740224|741182|740182|31
1629716340000|2021-08-23 10:59:00|741188.5|740188.5|741188.7|740188.7|741200.2|740200.2|741182.1|740182.1|29
1629716350000|2021-08-23 10:59:10|741189.6|740189.6|741202.6|740202.6|741203|740203|741188.3|740188.3|24
1629716360000|2021-08-23 10:59:20|741200.4|740200.4|741210.8|740210.8|741216.7|740216.7|741188.1|740188.1|34
1629716370000|2021-08-23 10:59:30|741209.9|740209.9|741192.4|740192.4|741226.2|740226.2|741192.4|740192.4|37
1629716380000|2021-08-23 10:59:40|741196.2|740196.2|741218|740218|741218|740218|741193.4|740193.4|37
1629716390000|2021-08-23 10:59:50|741214.5|740214.5|741201.7|740201.7|741225.3|740225.3|741201.7|740201.7|35
1629716400000|2021-08-23 11:00:00|741194|740194|741223.9|740223.9|741239.9|740239.9|741194|740194|37
1629716410000|2021-08-23 11:00:10|741222.7|740222.7|741225.2|740225.2|741233.4|740233.4|741205.3|740205.3|32
1629716420000|2021-08-23 11:00:20|741227.3|740227.3|741207.2|740207.2|741229.7|740229.7|741203.1|740203.1|32
1629716430000|2021-08-23 11:00:30|741203.1|740203.1|741186.2|740186.2|741695.3|740210.4|741185.2|739695.3|27
1629716440000|2021-08-23 11:00:40|741184.9|740184.9|741102|740102|741187.8|740187.8|741082.6|740082.6|27
1629716450000|2021-08-23 11:00:50|741105|740105|741102.4|740102.4|741113.5|740113.5|741093.7|740093.7|27
1629716460000|2021-08-23 11:01:00|741104.5|740104.5|741079.9|740079.9|741104.5|740104.5|741071.4|740071.4|26
1629716470000|2021-08-23 11:01:10|741076.6|740076.6|741080.5|740080.5|741084.3|740084.3|741060.2|740060.2|25
1629716480000|2021-08-23 11:01:20|741077.8|740077.8|741131.5|740131.5|741132.1|740132.1|741077.8|740077.8|32
1629716490000|2021-08-23 11:01:30|741129.4|740129.4|741111.6|740111.6|741131.1|740131.1|741110.3|740110.3|21
1629716500000|2021-08-23 11:01:40|741123.6|740123.6|741117.6|740117.6|741123.6|740123.6|741113.2|740113.2|22
1629716510000|2021-08-23 11:01:50|741118.6|740118.6|741072.8|740072.8|741118.8|740118.8|741069.5|740069.5|28
1629716520000|2021-08-23 11:02:00|741070.4|740070.4|741071.7|740071.7|741075.9|740075.9|741069.3|740069.3|21
1629716530000|2021-08-23 11:02:10|741072.2|740072.2|741071.6|740071.6|741072.8|740072.8|741065.6|740065.6|20
1629716540000|2021-08-23 11:02:20|741067.3|740067.3|741069.4|740069.4|741072.3|740072.3|741067.3|740067.3|17
1629716550000|2021-08-23 11:02:30|741069.7|740069.7|741066.9|740066.9|741075|740075|741065.6|740065.6|20
1629716560000|2021-08-23 11:02:40|741071.1|740071.1|741069.4|740069.4|741072.1|740072.1|741068.2|740068.2|13
1629716570000|2021-08-23 11:02:50|741068.8|740068.8|741069.3|740069.3|741072.6|740072.6|741068.1|740068.1|15
1629716580000|2021-08-23 11:03:00|741067.7|740067.7|741067.2|740067.2|741068.7|740068.7|741062.9|740062.9|12
1629716590000|2021-08-23 11:03:10|741066|740066|741037.9|740037.9|741067.2|740067.2|741027.3|740027.3|21
1629716600000|2021-08-23 11:03:20|741036.8|740036.8|741055.1|740055.1|741067.8|740067.8|741036.8|740036.8|23
1629716610000|2021-08-23 11:03:30|741055.7|740055.7|741048.8|740048.8|741063.7|740063.7|741045.7|740045.7|20
1629716620000|2021-08-23 11:03:40|741043.4|740043.4|741020.6|740020.6|741049.7|740049.7|741009.2|740009.2|26
1629716630000|2021-08-23 11:03:50|741021.3|740021.3|741043.6|740043.6|741043.6|740043.6|741013.2|740013.2|28
1629716640000|2021-08-23 11:04:00|741045.2|740045.2|741056.3|740056.3|741058.4|740058.4|741034.1|740034.1|20
1629716650000|2021-08-23 11:04:10|741066.5|740066.5|741062.9|740062.9|741066.5|740066.5|741058.5|740058.5|22
1629716660000|2021-08-23 11:04:20|741064.2|740064.2|741060.3|740060.3|741064.2|740064.2|741060.2|740060.2|13
1629716670000|2021-08-23 11:04:30|741060.6|740060.6|741061.8|740061.8|741066.5|740066.5|741059.6|740059.6|22
1629716680000|2021-08-23 11:04:40|741061.5|740061.5|741068.8|740068.8|741075|740075|741057.3|740057.3|25
1629716690000|2021-08-23 11:04:50|741061.2|740061.2|741359.2|740359.2|741363|740363|741060.5|740060.5|30
1629716700000|2021-08-23 11:05:00|741356.8|740356.8|741355.9|740355.9|741377.4|740377.4|741337.4|740337.4|26
1629716710000|2021-08-23 11:05:10|741352.2|740352.2|741357.2|740357.2|741860.9|740364|741352.2|739855.8|24
1629716720000|2021-08-23 11:05:20|741358.6|740358.6|741361.4|740361.4|741382|740382|741355.2|740355.2|32
1629716730000|2021-08-23 11:05:30|741362|740362|741356.9|740356.9|741847.5|740362|741346.6|739847.2|31
1629716740000|2021-08-23 11:05:40|741357|740357|741241.9|740241.9|741887.5|740391.6|741241.9|739762.2|38
1629716750000|2021-08-23 11:05:50|741237.3|740237.3|741736.9|739736.9|741762.7|740268.1|741214.9|739718.5|35
1629716760000|2021-08-23 11:06:00|741735.2|739735.2|741260.9|740260.9|741763.2|740264|741247|739735.2|33
1629716770000|2021-08-23 11:06:10|741261.7|740261.7|741260.3|740260.3|741263.3|740263.3|741259.3|740259.3|20
1629716780000|2021-08-23 11:06:20|741259.9|740259.9|741235.5|740235.5|741285.7|740285.7|741235.5|740235.5|20
1629716790000|2021-08-23 11:06:30|741219|740219|741264.1|740264.1|741266.4|740266.4|741215.8|740215.8|22
1629716800000|2021-08-23 11:06:40|741261.6|740261.6|741319|740319|741325.5|740325.5|741261.6|740261.6|29
1629716810000|2021-08-23 11:06:50|741318.8|740318.8|741295.5|740295.5|741334.8|740334.8|741295.5|740295.5|26
1629716820000|2021-08-23 11:07:00|741298.7|740298.7|741286.9|740286.9|741298.7|740298.7|741251|740251|24
1629716830000|2021-08-23 11:07:10|741275.7|740275.7|741290.8|740290.8|741306.9|740306.9|741274.2|740274.2|27
1629716840000|2021-08-23 11:07:20|741290.5|740290.5|741279.1|740279.1|741298.4|740298.4|741279.1|740279.1|21
1629716850000|2021-08-23 11:07:30|741270.5|740270.5|741289.6|740289.6|741289.6|740289.6|741270.5|740270.5|16
1629716860000|2021-08-23 11:07:40|741290.6|740290.6|741297|740297|741795|740304|741288.4|739789.5|20
1629716870000|2021-08-23 11:07:50|741295.6|740295.6|741793|739793|741794.1|740295.6|741284.3|739793|22
1629716880000|2021-08-23 11:08:00|741791.4|739791.4|741309.2|740309.2|741791.4|740314.6|741281|739773.4|25
1629716890000|2021-08-23 11:08:10|741308.5|740308.5|741328.2|740328.2|741330.5|740330.5|741303.7|740303.7|20
1629716900000|2021-08-23 11:08:20|741331.9|740331.9|741339.8|740339.8|741339.8|740339.8|741318.4|740318.4|19
1629716910000|2021-08-23 11:08:30|741329.2|740329.2|741327.1|740327.1|741334.9|740334.9|741323.8|740323.8|23
1629716920000|2021-08-23 11:08:40|741324.6|740324.6|741325.8|740325.8|741333.4|740333.4|741318.7|740318.7|23
1629716930000|2021-08-23 11:08:50|741328.4|740328.4|741335.6|740335.6|741815.3|740337|741315.7|739813.3|27
1629716940000|2021-08-23 11:09:00|741332.1|740332.1|741340.5|740340.5|741821.6|740340.5|741319.9|739810.1|27
1629716950000|2021-08-23 11:09:10|741347.7|740347.7|741322|740322|741347.7|740347.7|741313.1|740313.1|29
1629716960000|2021-08-23 11:09:20|741325.2|740325.2|741319.8|740319.8|741325.2|740325.2|741316.6|740316.6|24
1629716970000|2021-08-23 11:09:30|741320.8|740320.8|741338.4|740338.4|741826.4|740340|741307.7|739826.4|28
1629716980000|2021-08-23 11:09:40|741334|740334|741349.3|740349.3|741360.8|740360.8|741334|740334|26
1629716990000|2021-08-23 11:09:50|741358.2|740358.2|741346.4|740346.4|741366.4|740366.4|741339.7|740339.7|23
1629717000000|2021-08-23 11:10:00|741347.6|740347.6|741361.4|740361.4|741368.5|740368.5|741344.6|740344.6|25
1629717010000|2021-08-23 11:10:10|741357.7|740357.7|741370.3|740370.3|741377.4|740377.4|741353.6|740353.6|18
1629717020000|2021-08-23 11:10:20|741369.3|740369.3|741375.2|740375.2|741375.9|740375.9|741368.6|740368.6|28
1629717030000|2021-08-23 11:10:30|741373.9|740373.9|741369.8|740369.8|741386.9|740386.9|741367.6|740367.6|14
1629717040000|2021-08-23 11:10:40|741369.4|740369.4|741439.8|740439.8|741439.8|740439.8|741369.4|740369.4|18
1629717050000|2021-08-23 11:10:50|741426.2|740426.2|741434.1|740434.1|741438.8|740438.8|741425.2|740425.2|23
1629717060000|2021-08-23 11:11:00|741434.3|740434.3|741464.2|740464.2|741465.3|740465.3|741420.9|740420.9|25
1629717070000|2021-08-23 11:11:10|741467.6|740467.6|741504.3|740504.3|742044.1|740551.4|741467.6|740028|35
1629717080000|2021-08-23 11:11:20|741512.5|740512.5|741514|740514|741518.6|740518.6|741512.5|740512.5|25
1629717090000|2021-08-23 11:11:30|741509.9|740509.9|741520.1|740520.1|741524.7|740524.7|741507.8|740507.8|22
1629717100000|2021-08-23 11:11:40|741505.6|740505.6|741496.6|740496.6|741992.1|740505.6|741495.7|739984|17
1629717110000|2021-08-23 11:11:50|741480.5|740480.5|741482.5|740482.5|741494.9|740494.9|741473.8|740473.8|28
1629717120000|2021-08-23 11:12:00|741484.7|740484.7|741546.8|740546.8|742048.9|740549.5|741475.4|740036.3|31
1629717130000|2021-08-23 11:12:10|741548.4|740548.4|741536.7|740536.7|741550.8|740550.8|741534.2|740534.2|18
1629717140000|2021-08-23 11:12:20|741537.3|740537.3|741526.8|740526.8|741561|740561|741521.2|740521.2|24
1629717150000|2021-08-23 11:12:30|741523.1|740523.1|741521.9|740521.9|741541.4|740541.4|741519.4|740519.4|25
1629717160000|2021-08-23 11:12:40|741522.2|740522.2|741577.2|740577.2|741579.4|740579.4|741522.2|740522.2|26
1629717170000|2021-08-23 11:12:50|741601|740601|741570.5|740570.5|742081.3|740601|741566.7|740070.2|21
1629717180000|2021-08-23 11:13:00|741571.5|740571.5|741580.1|740580.1|741591|740591|741567.4|740567.4|27
1629717190000|2021-08-23 11:13:10|741577.7|740577.7|741549.6|740549.6|742035|740580.5|741532.9|740035|30
1629717200000|2021-08-23 11:13:20|741538.4|740538.4|741543.6|740543.6|741551.7|740551.7|741520.2|740520.2|35
1629717210000|2021-08-23 11:13:30|741541|740541|741559.5|740559.5|741559.5|740559.5|741534.1|740534.1|30
1629717220000|2021-08-23 11:13:40|741551.7|740551.7|741570.8|740570.8|741595.7|740595.7|741538.6|740538.6|32
1629717230000|2021-08-23 11:13:50|741571.2|740571.2|741580.9|740580.9|742070.8|740631.7|741513.1|740023.9|34
1629717240000|2021-08-23 11:14:00|741581.2|740581.2|741697.7|740697.7|741697.7|740697.7|741578.1|740578.1|33
1629717250000|2021-08-23 11:14:10|741681.5|740681.5|741675|740675|741697.5|740697.5|741675|740675|12
1629717260000|2021-08-23 11:14:20|741697|740697|741735.1|740735.1|742204.2|740746.2|741691.9|740204.2|36
1629717270000|2021-08-23 11:14:30|741733.6|740733.6|741732.2|740732.2|741744.8|740744.8|741728.3|740728.3|32
1629717280000|2021-08-23 11:14:40|741729.9|740729.9|741767.7|740767.7|741767.7|740767.7|741729.9|740729.9|35
1629717290000|2021-08-23 11:14:50|741758.6|740758.6|741701.6|740701.6|741777.2|740777.2|741695.8|740695.8|35
1629717300000|2021-08-23 11:15:00|741715.9|740715.9|741676.1|740676.1|741715.9|740715.9|741674.6|740674.6|29
1629717310000|2021-08-23 11:15:10|741682.9|740682.9|741656.5|740656.5|741682.9|740682.9|741646.8|740646.8|29
1629717320000|2021-08-23 11:15:20|741659.9|740659.9|741662.8|740662.8|741681.5|740681.5|741650.9|740650.9|29
1629717330000|2021-08-23 11:15:30|741671.7|740671.7|741664|740664|741671.7|740671.7|741660.4|740660.4|16
1629717340000|2021-08-23 11:15:40|741661.3|740661.3|741651.2|740651.2|742159.6|740665.4|741648.2|740159.6|19
1629717350000|2021-08-23 11:15:50|741660.1|740660.1|741666.5|740666.5|742162.5|740666.7|741641.6|740160.8|24
1629717360000|2021-08-23 11:16:00|741666.9|740666.9|741687.2|740687.2|741687.5|740687.5|741663.7|740663.7|28
1629717370000|2021-08-23 11:16:10|741687.8|740687.8|741677.2|740677.2|741688.5|740688.5|741668.7|740668.7|26
1629717380000|2021-08-23 11:16:20|741677.3|740677.3|741651.1|740651.1|741683.5|740683.5|741650.7|740650.7|26
1629717390000|2021-08-23 11:16:30|741656.3|740656.3|741755.6|740755.6|742231.4|740755.6|741654.2|740192.4|34
1629717400000|2021-08-23 11:16:40|741747.2|740747.2|741826.9|740826.9|741847.6|740847.6|741747.2|740747.2|40
1629717410000|2021-08-23 11:16:50|741821.4|740821.4|741815|740815|741842.6|740842.6|741812.3|740812.3|34
1629717420000|2021-08-23 11:17:00|741810.2|740810.2|741858.7|740858.7|742331.9|740869.1|741809.5|740321.8|37
1629717430000|2021-08-23 11:17:10|741867.2|740867.2|741851.1|740851.1|741874.2|740874.2|741846.9|740846.9|32
1629717440000|2021-08-23 11:17:20|741850.2|740850.2|741856.3|740856.3|741872.3|740872.3|741850.1|740850.1|29
1629717450000|2021-08-23 11:17:30|741852.6|740852.6|742334|740334|742358.8|740860.1|741838|740334|35
1629717460000|2021-08-23 11:17:40|742335.7|740335.7|741840.3|740840.3|742335.7|740846.5|741837.2|740335.7|25
1629717470000|2021-08-23 11:17:50|741841.6|740841.6|741848.2|740848.2|741851.6|740851.6|741841.6|740841.6|14
1629717480000|2021-08-23 11:18:00|741849.5|740849.5|741940.6|740940.6|741951.7|740951.7|741849.5|740849.5|28
1629717490000|2021-08-23 11:18:10|741935.3|740935.3|741946.3|740946.3|741955.3|740955.3|741931.9|740931.9|24
1629717500000|2021-08-23 11:18:20|741942.4|740942.4|741927.7|740927.7|741943|740943|741912.8|740912.8|25
1629717510000|2021-08-23 11:18:30|741929.1|740929.1|741922.6|740922.6|741939.8|740939.8|741915.7|740915.7|27
1629717520000|2021-08-23 11:18:40|741920.5|740920.5|741914.8|740914.8|741923.4|740923.4|741905.7|740905.7|30
1629717530000|2021-08-23 11:18:50|741915.9|740915.9|741931.5|740931.5|741947.4|740947.4|741908.4|740908.4|26
1629717540000|2021-08-23 11:19:00|741939.6|740939.6|741919.1|740919.1|741939.6|740939.6|741917.3|740917.3|24
1629717550000|2021-08-23 11:19:10|741906.1|740906.1|741911.4|740911.4|741927.3|740927.3|741893.6|740893.6|25
1629717560000|2021-08-23 11:19:20|741909.1|740909.1|741965.5|740965.5|741970|740970|741904|740904|23
1629717570000|2021-08-23 11:19:30|741963.6|740963.6|741935.5|740935.5|741966.8|740966.8|741933.9|740933.9|26
1629717580000|2021-08-23 11:19:40|741935.2|740935.2|741944.2|740944.2|741951.1|740951.1|741902.8|740902.8|34
1629717590000|2021-08-23 11:19:50|741943.9|740943.9|741939.1|740939.1|741951.9|740951.9|741937.1|740937.1|21
1629717600000|2021-08-23 11:20:00|741936.6|740936.6|741883.8|740883.8|741953.3|740953.3|741869.6|740869.6|32
1629717610000|2021-08-23 11:20:10|741849.7|740849.7|741729.9|740729.9|741882.1|740882.1|741726.1|740726.1|33
1629717620000|2021-08-23 11:20:20|741729.4|740729.4|741709.9|740709.9|741741.6|740741.6|741681.3|740681.3|28
1629717630000|2021-08-23 11:20:30|741699.9|740699.9|741549.4|740549.4|742098.1|740699.9|741548.5|740098.1|32
1629717640000|2021-08-23 11:20:40|741542.6|740542.6|741550.8|740550.8|742085.8|740586.2|741521.5|740041.9|33
1629717650000|2021-08-23 11:20:50|742051.7|740051.7|741706.8|740706.8|742209.5|740708.1|741547.8|740040.3|36
1629717660000|2021-08-23 11:21:00|741704.8|740704.8|741649.4|740649.4|742194.7|740704.8|741644.8|740144.9|38
1629717670000|2021-08-23 11:21:10|741647.7|740647.7|742142.4|740142.4|742147.4|740649.5|741641|740137.9|28
1629717680000|2021-08-23 11:21:20|742141.7|740141.7|742123.5|740123.5|742143|740625.4|741621.2|740121.8|24
1629717690000|2021-08-23 11:21:30|742123.6|740123.6|741620.9|740620.9|742125|740630.1|741618.3|740122|26
1629717700000|2021-08-23 11:21:40|741617.7|740617.7|741605.8|740605.8|741628.5|740628.5|741605.8|740605.8|18
1629717710000|2021-08-23 11:21:50|741603.8|740603.8|741607.8|740607.8|741635.9|740635.9|741602|740602|20
1629717720000|2021-08-23 11:22:00|741599.1|740599.1|741572.4|740572.4|741604.9|740604.9|741571.8|740571.8|14
1629717730000|2021-08-23 11:22:10|741574.8|740574.8|741574.5|740574.5|741587|740587|741539|740539|27
1629717740000|2021-08-23 11:22:20|741571.3|740571.3|741523|740523|741583.1|740583.1|741521.2|740521.2|32
1629717750000|2021-08-23 11:22:30|741522.2|740522.2|741510|740510|741534.4|740534.4|741496.2|740496.2|33
1629717760000|2021-08-23 11:22:40|741518.9|740518.9|741576.6|740576.6|741577.5|740577.5|741460.4|740460.4|28
1629717770000|2021-08-23 11:22:50|741585.3|740585.3|742121.3|740121.3|742126.7|740619|741577.9|740118.8|25
1629717780000|2021-08-23 11:23:00|742119.3|740119.3|741590.4|740590.4|742121|740602.4|741584.9|740119.3|25
1629717790000|2021-08-23 11:23:10|741591|740591|741584.7|740584.7|741602.4|740602.4|741584.2|740584.2|25
1629717800000|2021-08-23 11:23:20|741586.4|740586.4|741577.8|740577.8|741589.6|740589.6|741569.1|740569.1|27
1629717810000|2021-08-23 11:23:30|741581.8|740581.8|741710.9|740710.9|741718.7|740718.7|741573.3|740573.3|32
1629717820000|2021-08-23 11:23:40|741710|740710|741713.8|740713.8|741719|740719|741702.3|740702.3|31
1629717830000|2021-08-23 11:23:50|741711|740711|741706.7|740706.7|741715.7|740715.7|741705.6|740705.6|18
1629717840000|2021-08-23 11:24:00|741708|740708|741722.3|740722.3|741722.3|740722.3|741705.3|740705.3|16
1629717850000|2021-08-23 11:24:10|741723.1|740723.1|741696.9|740696.9|741727.3|740727.3|741696.9|740696.9|23
1629717860000|2021-08-23 11:24:20|741696.6|740696.6|741698.2|740698.2|741709.6|740709.6|741691.4|740691.4|21
1629717870000|2021-08-23 11:24:30|741699.8|740699.8|741701.4|740701.4|741703.8|740703.8|741697.2|740697.2|22
1629717880000|2021-08-23 11:24:40|741698.3|740698.3|741726.1|740726.1|741729.5|740729.5|741694.3|740694.3|18
1629717890000|2021-08-23 11:24:50|741727.7|740727.7|741705.8|740705.8|741733.4|740733.4|741702|740702|25
1629717900000|2021-08-23 11:25:00|741716.6|740716.6|741715.8|740715.8|741751|740751|741715.8|740715.8|25
1629717910000|2021-08-23 11:25:10|741732.7|740732.7|741725.9|740725.9|741759.8|740759.8|741715.5|740715.5|25
1629717920000|2021-08-23 11:25:20|741726.5|740726.5|741726.3|740726.3|741728.8|740728.8|741713.2|740713.2|21
1629717930000|2021-08-23 11:25:30|741727.2|740727.2|741694.1|740694.1|741727.9|740727.9|741689|740689|24
1629717940000|2021-08-23 11:25:40|741690.5|740690.5|741672.8|740672.8|741698.1|740698.1|741672.2|740672.2|31
1629717950000|2021-08-23 11:25:50|741673.9|740673.9|741616.9|740616.9|741677.9|740677.9|741605.7|740605.7|35
1629717960000|2021-08-23 11:26:00|741608.7|740608.7|741580.1|740580.1|741618.3|740618.3|741576.4|740576.4|28
1629717970000|2021-08-23 11:26:10|741578.6|740578.6|741564.5|740564.5|741579.1|740579.1|741557.3|740557.3|34
1629717980000|2021-08-23 11:26:20|741561.2|740561.2|741546.9|740546.9|741683|740683|741546.9|740546.9|34
1629717990000|2021-08-23 11:26:30|741548.5|740548.5|741570.4|740570.4|741589.5|740589.5|741547.2|740547.2|34
1629718000000|2021-08-23 11:26:40|741571.3|740571.3|741574|740574|741580.1|740580.1|741565.9|740565.9|30
1629718010000|2021-08-23 11:26:50|741572.6|740572.6|741571.3|740571.3|741572.6|740572.6|741568|740568|17
1629718020000|2021-08-23 11:27:00|741571.6|740571.6|741567.1|740567.1|741571.6|740571.6|741567.1|740567.1|17
1629718030000|2021-08-23 11:27:10|741569.2|740569.2|741530.8|740530.8|741569.2|740569.2|741529.2|740529.2|32
1629718040000|2021-08-23 11:27:20|741530.6|740530.6|741529.3|740529.3|741537.8|740537.8|741516|740516|25
1629718050000|2021-08-23 11:27:30|741527.8|740527.8|741532.3|740532.3|741534.6|740534.6|741517|740517|20
1629718060000|2021-08-23 11:27:40|741533.5|740533.5|741527.8|740527.8|741533.5|740533.5|741527.4|740527.4|7
1629718070000|2021-08-23 11:27:50|741526.8|740526.8|741522.5|740522.5|741526.8|740526.8|741515.3|740515.3|19
1629718080000|2021-08-23 11:28:00|741523.2|740523.2|741522.1|740522.1|741525.7|740525.7|741522.1|740522.1|15
1629718090000|2021-08-23 11:28:10|741522.5|740522.5|741522.3|740522.3|741527.8|740527.8|741521.4|740521.4|12
1629718100000|2021-08-23 11:28:20|741524.7|740524.7|741478.2|740478.2|741525.3|740525.3|741470.2|740470.2|26
1629718110000|2021-08-23 11:28:30|741477.4|740477.4|741444.2|740444.2|741477.4|740477.4|741438.1|740438.1|32
1629718120000|2021-08-23 11:28:40|741453.4|740453.4|741340.8|740340.8|741453.4|740453.4|741333.4|740333.4|29
1629718130000|2021-08-23 11:28:50|741342.6|740342.6|741313|740313|741357|740357|741298.4|740298.4|37
1629718140000|2021-08-23 11:29:00|741313.1|740313.1|741272.1|740272.1|741317.2|740317.2|741261.8|740261.8|39
1629718150000|2021-08-23 11:29:10|741276.3|740276.3|741261|740261|741282.3|740282.3|741259.5|740259.5|23
1629718160000|2021-08-23 11:29:20|741258.3|740258.3|741277.3|740277.3|741277.4|740277.4|741252.5|740252.5|23
1629718170000|2021-08-23 11:29:30|741276.1|740276.1|741334.1|740334.1|741356.6|740356.6|741256.2|740256.2|25
1629718180000|2021-08-23 11:29:40|741337.6|740337.6|741259.6|740259.6|741337.6|740337.6|741239.7|740239.7|34
1629718190000|2021-08-23 11:29:50|741267.6|740267.6|741271.3|740271.3|741271.3|740271.3|741265.7|740265.7|33
1629718200000|2021-08-23 11:30:00|741276.2|740276.2|741327.6|740327.6|741354.6|740354.6|741270.7|740270.7|39
1629718210000|2021-08-23 11:30:10|741329.7|740329.7|741380.4|740380.4|741380.4|740380.4|741320.8|740320.8|34
1629718220000|2021-08-23 11:30:20|741379.2|740379.2|741337.7|740337.7|741390.9|740390.9|741336|740336|28
1629718230000|2021-08-23 11:30:30|741316.1|740316.1|741176.4|740176.4|741316.1|740316.1|741176.4|740176.4|29
1629718240000|2021-08-23 11:30:40|741186.4|740186.4|741154.1|740154.1|741186.4|740186.4|741151.8|740151.8|32
1629718250000|2021-08-23 11:30:50|741155.1|740155.1|741153.5|740153.5|741155.1|740155.1|741150.3|740150.3|25
1629718260000|2021-08-23 11:31:00|741153.3|740153.3|741150.6|740150.6|741155.5|740155.5|741150.6|740150.6|22
1629718270000|2021-08-23 11:31:10|741149.9|740149.9|741150.8|740150.8|741159.3|740159.3|741148.8|740148.8|26
1629718280000|2021-08-23 11:31:20|741148.7|740148.7|741149.2|740149.2|741150.8|740150.8|741137.5|740137.5|27
1629718290000|2021-08-23 11:31:30|741149.1|740149.1|741109.3|740109.3|741149.1|740149.1|741105.2|740105.2|25
1629718300000|2021-08-23 11:31:40|741109.5|740109.5|741142.3|740142.3|741142.3|740142.3|741106.4|740106.4|29
1629718310000|2021-08-23 11:31:50|741142|740142|741144.2|740144.2|741157.3|740157.3|741136.9|740136.9|31
1629718320000|2021-08-23 11:32:00|741143.3|740143.3|741147.9|740147.9|741158.2|740158.2|741143.3|740143.3|29
1629718330000|2021-08-23 11:32:10|741145.6|740145.6|741141.7|740141.7|741145.6|740145.6|741122|740122|32
1629718340000|2021-08-23 11:32:20|741142.2|740142.2|741116.5|740116.5|741143|740143|741109.1|740109.1|31
1629718350000|2021-08-23 11:32:30|741116.6|740116.6|741108.6|740108.6|741116.6|740116.6|741104.9|740104.9|26
1629718360000|2021-08-23 11:32:40|741109.6|740109.6|741109.9|740109.9|741114.7|740114.7|741101.8|740101.8|25
1629718370000|2021-08-23 11:32:50|741108.5|740108.5|741109.6|740109.6|741119.7|740119.7|741107.1|740107.1|23
1629718380000|2021-08-23 11:33:00|741106.3|740106.3|741158.8|740158.8|741161.9|740161.9|741104.9|740104.9|29
1629718390000|2021-08-23 11:33:10|741162|740162|741136|740136|741162.3|740162.3|741112.4|740112.4|38
1629718400000|2021-08-23 11:33:20|741136.5|740136.5|741147.6|740147.6|741148.5|740148.5|741134.1|740134.1|26
1629718410000|2021-08-23 11:33:30|741147|740147|741128.3|740128.3|741147.7|740147.7|741118.7|740118.7|31
1629718420000|2021-08-23 11:33:40|741129.1|740129.1|741137.3|740137.3|741144.9|740144.9|741129.1|740129.1|27
1629718430000|2021-08-23 11:33:50|741137.1|740137.1|741143.4|740143.4|741147.7|740147.7|741135.1|740135.1|22
1629718440000|2021-08-23 11:34:00|741143.7|740143.7|741132.9|740132.9|741145|740145|741129.2|740129.2|29
1629718450000|2021-08-23 11:34:10|741133.3|740133.3|741120.3|740120.3|741139.2|740139.2|741110.8|740110.8|22
1629718460000|2021-08-23 11:34:20|741118|740118|741121.6|740121.6|741121.6|740121.6|741109.9|740109.9|21
1629718470000|2021-08-23 11:34:30|741121.9|740121.9|741123.6|740123.6|741126.4|740126.4|741121.6|740121.6|23
1629718480000|2021-08-23 11:34:40|741123.1|740123.1|741138|740138|741138|740138|741121|740121|17
1629718490000|2021-08-23 11:34:50|741124.1|740124.1|741137.7|740137.7|741171|740171|741120.7|740120.7|24
1629718500000|2021-08-23 11:35:00|741137|740137|741122.5|740122.5|741143.5|740143.5|741120.2|740120.2|30
1629718510000|2021-08-23 11:35:10|741121.7|740121.7|741118.5|740118.5|741121.9|740121.9|741113|740113|25
1629718520000|2021-08-23 11:35:20|741120.3|740120.3|741081.1|740081.1|741120.8|740120.8|741058.6|740058.6|32
1629718530000|2021-08-23 11:35:30|741079.1|740079.1|741059|740059|741088.6|740088.6|741052.9|740052.9|32
1629718540000|2021-08-23 11:35:40|741066.8|740066.8|741060.5|740060.5|741072|740072|741058.5|740058.5|25
1629718550000|2021-08-23 11:35:50|741060.2|740060.2|741065.8|740065.8|741074|740074|741060.2|740060.2|19
1629718560000|2021-08-23 11:36:00|741066.2|740066.2|741074.2|740074.2|741074.2|740074.2|741062.8|740062.8|16
1629718570000|2021-08-23 11:36:10|741074|740074|741088.2|740088.2|741105.5|740105.5|741069.3|740069.3|35
1629718580000|2021-08-23 11:36:20|741081.9|740081.9|741047.5|740047.5|741084.9|740084.9|741039|740039|27
1629718590000|2021-08-23 11:36:30|741056.5|740056.5|741043.8|740043.8|741056.5|740056.5|741043.6|740043.6|29
1629718600000|2021-08-23 11:36:40|741044.2|740044.2|741024.8|740024.8|741050.5|740050.5|741022.9|740022.9|34
1629718610000|2021-08-23 11:36:50|741024.3|740024.3|741022.5|740022.5|741024.8|740024.8|741022.4|740022.4|19
1629718620000|2021-08-23 11:37:00|741022.7|740022.7|741022|740022|741023|740023|741020.7|740020.7|11
1629718630000|2021-08-23 11:37:10|741022.5|740022.5|740889.1|739889.1|741022.5|740022.5|740860.3|739860.3|37
1629718640000|2021-08-23 11:37:20|740886.9|739886.9|740944.3|739944.3|740952.9|739952.9|740877.9|739877.9|36
1629718650000|2021-08-23 11:37:30|740951.2|739951.2|740975.2|739975.2|740975.2|739975.2|740939.7|739939.7|32
1629718660000|2021-08-23 11:37:40|740972.8|739972.8|740932.6|739932.6|740977.2|739977.2|740932.6|739932.6|34
1629718670000|2021-08-23 11:37:50|740935.9|739935.9|740910.1|739910.1|740935.9|739935.9|740896.8|739896.8|30
1629718680000|2021-08-23 11:38:00|740909.3|739909.3|740884.7|739884.7|740909.3|739909.3|740884.4|739884.4|36
1629718690000|2021-08-23 11:38:10|740884.6|739884.6|740871.1|739871.1|740885.2|739885.2|740869.1|739869.1|30
1629718700000|2021-08-23 11:38:20|740874.5|739874.5|740851.7|739851.7|740894.4|739894.4|740850.3|739850.3|30
1629718710000|2021-08-23 11:38:30|740853.5|739853.5|740795.6|739795.6|740853.5|739853.5|740734.9|739734.9|35
1629718720000|2021-08-23 11:38:40|740790.4|739790.4|740776.8|739776.8|740801.7|739801.7|740742.6|739742.6|31
1629718730000|2021-08-23 11:38:50|740778.6|739778.6|740765.6|739765.6|740793.2|739793.2|740756.4|739756.4|33
1629718740000|2021-08-23 11:39:00|740760.3|739760.3|740844|739844|740851.9|739851.9|740757.3|739757.3|34
1629718750000|2021-08-23 11:39:10|740844.5|739844.5|740876.6|739876.6|740883.2|739883.2|740844.2|739844.2|28
1629718760000|2021-08-23 11:39:20|740878.5|739878.5|740888.7|739888.7|740888.7|739888.7|740876.1|739876.1|32
1629718770000|2021-08-23 11:39:30|740889.3|739889.3|740877.2|739877.2|740899.9|739899.9|740863.5|739863.5|30
1629718780000|2021-08-23 11:39:40|740872.6|739872.6|740918|739918|740921.1|739921.1|740867.9|739867.9|28
1629718790000|2021-08-23 11:39:50|740916.5|739916.5|740886.6|739886.6|740970.4|739970.4|740884.5|739884.5|32
1629718800000|2021-08-23 11:40:00|740911.6|739911.6|740893.2|739893.2|740914.5|739914.5|740888.8|739888.8|21
1629718810000|2021-08-23 11:40:10|740896.3|739896.3|740914.6|739914.6|740927.8|739927.8|740893.3|739893.3|28
1629718820000|2021-08-23 11:40:20|740909|739909|740921.4|739921.4|740924.2|739924.2|740905.6|739905.6|15
1629718830000|2021-08-23 11:40:30|740918.5|739918.5|740930|739930|740931.7|739931.7|740917.8|739917.8|21
1629718840000|2021-08-23 11:40:40|740929.3|739929.3|740925.1|739925.1|740930|739930|740917.3|739917.3|13
1629718850000|2021-08-23 11:40:50|740925.3|739925.3|740972.8|739972.8|741438.9|739978.9|740922.9|739436.5|19
1629718860000|2021-08-23 11:41:00|740972.4|739972.4|740958.3|739958.3|740981.5|739981.5|740958.3|739958.3|29
1629718870000|2021-08-23 11:41:10|740961.2|739961.2|740997.9|739997.9|741003.7|740003.7|740931.2|739931.2|28
1629718880000|2021-08-23 11:41:20|741001|740001|740990.4|739990.4|741005.8|740005.8|740986.3|739986.3|24
1629718890000|2021-08-23 11:41:30|740991.3|739991.3|740914.6|739914.6|741440.4|739995.2|740909.7|739430.3|24
1629718900000|2021-08-23 11:41:40|740915.4|739915.4|740906.2|739906.2|740915.4|739915.4|740899.5|739899.5|19
1629718910000|2021-08-23 11:41:50|740906.8|739906.8|740866.6|739866.6|740906.8|739906.8|740859.7|739859.7|23
1629718920000|2021-08-23 11:42:00|740866.7|739866.7|740865.6|739865.6|740877.5|739877.5|740855.1|739855.1|34
1629718930000|2021-08-23 11:42:10|740868.8|739868.8|740891.2|739891.2|740893.7|739893.7|740866.2|739866.2|29
1629718940000|2021-08-23 11:42:20|740895.1|739895.1|740896|739896|740896.4|739896.4|740885.7|739885.7|31
1629718950000|2021-08-23 11:42:30|740895.9|739895.9|740900.9|739900.9|740922.1|739922.1|740895.9|739895.9|32
1629718960000|2021-08-23 11:42:40|740900.7|739900.7|740910.9|739910.9|740918.1|739918.1|740898|739898|26
1629718970000|2021-08-23 11:42:50|740911.1|739911.1|740914.5|739914.5|740914.5|739914.5|740909.8|739909.8|18
1629718980000|2021-08-23 11:43:00|740916.6|739916.6|740913.6|739913.6|740937.2|739937.2|740899.4|739899.4|25
1629718990000|2021-08-23 11:43:10|740907.5|739907.5|740919.5|739919.5|740922.6|739922.6|740906.2|739906.2|24
1629719000000|2021-08-23 11:43:20|740924|739924|740921|739921|740940.6|739940.6|740915.1|739915.1|21
1629719010000|2021-08-23 11:43:30|740919|739919|740902.1|739902.1|740927.8|739927.8|740902.1|739902.1|17
1629719020000|2021-08-23 11:43:40|740904.9|739904.9|740901.9|739901.9|740915.2|739915.2|740884.1|739884.1|29
1629719030000|2021-08-23 11:43:50|740889.7|739889.7|740878.7|739878.7|740893.7|739893.7|740878.7|739878.7|22
1629719040000|2021-08-23 11:44:00|740878.6|739878.6|740902.3|739902.3|740906.6|739906.6|740878.6|739878.6|25
1629719050000|2021-08-23 11:44:10|740903.2|739903.2|740869.8|739869.8|740904|739904|740864.4|739864.4|23
1629719060000|2021-08-23 11:44:20|740875.8|739875.8|740890.4|739890.4|740896.8|739896.8|740871|739871|24
1629719070000|2021-08-23 11:44:30|740891|739891|740916.7|739916.7|740919.6|739919.6|740891|739891|17
1629719080000|2021-08-23 11:44:40|740918.7|739918.7|740972.1|739972.1|740972.2|739972.2|740916.7|739916.7|27
1629719090000|2021-08-23 11:44:50|740975.1|739975.1|741470.9|739470.9|741470.9|739985.4|740970.4|739470.9|16
1629719100000|2021-08-23 11:45:00|741476.5|739476.5|740923.9|739923.9|741483.9|740009.1|740923.9|739431.8|29
1629719110000|2021-08-23 11:45:10|740922.4|739922.4|740897.6|739897.6|740950.4|739950.4|740867.5|739867.5|37
1629719120000|2021-08-23 11:45:20|740897.4|739897.4|740890.1|739890.1|740912.8|739912.8|740875.1|739875.1|27
1629719130000|2021-08-23 11:45:30|740883.6|739883.6|740897.5|739897.5|740912.5|739912.5|740883.6|739883.6|17
1629719140000|2021-08-23 11:45:40|740897.3|739897.3|740899.6|739899.6|740902.2|739902.2|740896.7|739896.7|15
1629719150000|2021-08-23 11:45:50|740897.4|739897.4|740899|739899|740914.5|739914.5|740887.8|739887.8|17
1629719160000|2021-08-23 11:46:00|740898.3|739898.3|740890.7|739890.7|740898.6|739898.6|740880.7|739880.7|27
1629719170000|2021-08-23 11:46:10|740890.9|739890.9|740950|739950|740950|739950|740881.2|739881.2|26
1629719180000|2021-08-23 11:46:20|740939.8|739939.8|740932.2|739932.2|740947.5|739947.5|740932.2|739932.2|26
1629719190000|2021-08-23 11:46:30|740931.5|739931.5|740936.2|739936.2|740940.6|739940.6|740931.5|739931.5|30
1629719200000|2021-08-23 11:46:40|740933.6|739933.6|740936.6|739936.6|740937.8|739937.8|740930.3|739930.3|21
1629719210000|2021-08-23 11:46:50|740937.5|739937.5|740949.2|739949.2|740963.3|739963.3|740935.3|739935.3|30
1629719220000|2021-08-23 11:47:00|740957.8|739957.8|740961.7|739961.7|740971.9|739971.9|740955.7|739955.7|35
1629719230000|2021-08-23 11:47:10|740963.3|739963.3|740978.4|739978.4|740978.4|739978.4|740955.6|739955.6|29
1629719240000|2021-08-23 11:47:20|740978.2|739978.2|740995.6|739995.6|741478.3|739995.6|740957.4|739478.3|33
1629719250000|2021-08-23 11:47:30|740995.7|739995.7|741021.7|740021.7|741029.4|740029.4|740976|739976|30
1629719260000|2021-08-23 11:47:40|741024.2|740024.2|741061.1|740061.1|741078.5|740078.5|741017|740017|32
1629719270000|2021-08-23 11:47:50|741072.8|740072.8|741049.3|740049.3|741078.4|740078.4|741033.2|740033.2|28
1629719280000|2021-08-23 11:48:00|741046.5|740046.5|741065.9|740065.9|741066.9|740066.9|741042.9|740042.9|28
1629719290000|2021-08-23 11:48:10|741067.8|740067.8|741122|740122|741125.8|740125.8|741059.5|740059.5|29
1629719300000|2021-08-23 11:48:20|741122.1|740122.1|741099|740099|741122.1|740122.1|741084.1|740084.1|32
1629719310000|2021-08-23 11:48:30|741102.7|740102.7|741116.6|740116.6|741118.5|740118.5|741077.3|740077.3|29
1629719320000|2021-08-23 11:48:40|741117|740117|741138|740138|741142.8|740142.8|741107.9|740107.9|28
1629719330000|2021-08-23 11:48:50|741142.6|740142.6|741133|740133|741142.6|740142.6|741116|740116|25
1629719340000|2021-08-23 11:49:00|741134.5|740134.5|741127.4|740127.4|741152.7|740152.7|741127.4|740127.4|30
1629719350000|2021-08-23 11:49:10|741130.6|740130.6|741137.3|740137.3|741148.9|740148.9|741128.1|740128.1|30
1629719360000|2021-08-23 11:49:20|741141.3|740141.3|741213.6|740213.6|741219.8|740219.8|741139.5|740139.5|30
1629719370000|2021-08-23 11:49:30|741222.3|740222.3|741199.2|740199.2|741222.6|740222.6|741187.4|740187.4|30
1629719380000|2021-08-23 11:49:40|741199.3|740199.3|741219.8|740219.8|741223.2|740223.2|741199.2|740199.2|24
1629719390000|2021-08-23 11:49:50|741221.7|740221.7|741221.8|740221.8|741232.4|740232.4|741220.5|740220.5|22
1629719400000|2021-08-23 11:50:00|741221.9|740221.9|741218|740218|741230.6|740230.6|741218|740218|18
1629719410000|2021-08-23 11:50:10|741218.3|740218.3|741294.5|740294.5|741314.8|740314.8|741217.8|740217.8|19
1629719420000|2021-08-23 11:50:20|741295.1|740295.1|741307.6|740307.6|741310.7|740310.7|741294.4|740294.4|29
1629719430000|2021-08-23 11:50:30|741308.4|740308.4|741296.6|740296.6|741308.4|740308.4|741296|740296|26
1629719440000|2021-08-23 11:50:40|741294.8|740294.8|741287.6|740287.6|741300.3|740300.3|741287.6|740287.6|19
1629719450000|2021-08-23 11:50:50|741289.2|740289.2|741321.4|740321.4|741328.8|740328.8|741289.2|740289.2|18
1629719460000|2021-08-23 11:51:00|741322|740322|741325.8|740325.8|741328.2|740328.2|741318.5|740318.5|20
1629719470000|2021-08-23 11:51:10|741326.9|740326.9|741347.3|740347.3|741847.4|740352.1|741310.8|739847.4|20
1629719480000|2021-08-23 11:51:20|741355|740355|741365.1|740365.1|741372.5|740372.5|741352.1|740352.1|24
1629719490000|2021-08-23 11:51:30|741368.4|740368.4|741322.9|740322.9|741368.4|740368.4|741298.3|740298.3|27
1629719500000|2021-08-23 11:51:40|741325.8|740325.8|741405|740405|741411.4|740411.4|741318.6|740318.6|14
1629719510000|2021-08-23 11:51:50|741401.8|740401.8|741418.9|740418.9|741442.4|740442.4|741400.7|740400.7|17
1629719520000|2021-08-23 11:52:00|741418.7|740418.7|741403.3|740403.3|741422.1|740422.1|741395.9|740395.9|21
1629719530000|2021-08-23 11:52:10|741397.2|740397.2|741418.9|740418.9|741419.7|740419.7|741397.2|740397.2|18
1629719540000|2021-08-23 11:52:20|741419.2|740419.2|741466.4|740466.4|741467.8|740467.8|741411.2|740411.2|23
1629719550000|2021-08-23 11:52:30|741464.8|740464.8|741464.3|740464.3|741470|740470|741460|740460|27
1629719560000|2021-08-23 11:52:40|741462.8|740462.8|741429.1|740429.1|741464.6|740464.6|741423.2|740423.2|15
1629719570000|2021-08-23 11:52:50|741424|740424|741416|740416|741424|740424|741409.3|740409.3|14
1629719580000|2021-08-23 11:53:00|741415.9|740415.9|741417.2|740417.2|741418|740418|741415.9|740415.9|16
1629719590000|2021-08-23 11:53:10|741416.7|740416.7|741418.8|740418.8|741418.8|740418.8|741416.7|740416.7|10
1629719600000|2021-08-23 11:53:20|741417.9|740417.9|741418|740418|741423.3|740423.3|741415.4|740415.4|17
1629719610000|2021-08-23 11:53:30|741418.6|740418.6|741425.1|740425.1|741426.3|740426.3|741418.6|740418.6|25
1629719620000|2021-08-23 11:53:40|741424.8|740424.8|741429.1|740429.1|741429.7|740429.7|741422.1|740422.1|22
1629719630000|2021-08-23 11:53:50|741427.9|740427.9|741422.3|740422.3|741427.9|740427.9|741420.3|740420.3|29
1629719640000|2021-08-23 11:54:00|741421.3|740421.3|741421.8|740421.8|741425.4|740425.4|741418.7|740418.7|30
1629719650000|2021-08-23 11:54:10|741421.7|740421.7|741411.2|740411.2|741423.4|740423.4|741408.2|740408.2|28
1629719660000|2021-08-23 11:54:20|741412.9|740412.9|741357|740357|741412.9|740412.9|741350.7|740350.7|25
1629719670000|2021-08-23 11:54:30|741357.1|740357.1|741357.7|740357.7|741358.6|740358.6|741356.2|740356.2|14
1629719680000|2021-08-23 11:54:40|741355|740355|741581.3|740581.3|741627.6|740627.6|741348.6|740348.6|26
1629719690000|2021-08-23 11:54:50|741581.6|740581.6|741600.9|740600.9|742081.5|740602.7|741575.6|740080.2|27
1629719700000|2021-08-23 11:55:00|741604|740604|741593.1|740593.1|741629.6|740629.6|741584.9|740584.9|30
1629719710000|2021-08-23 11:55:10|741594|740594|741628.1|740628.1|741638.4|740638.4|741586.8|740586.8|23
1629719720000|2021-08-23 11:55:20|741625.9|740625.9|741629.8|740629.8|741632|740632|741625.4|740625.4|16
1629719730000|2021-08-23 11:55:30|741627|740627|741624.5|740624.5|741636.2|740636.2|741622.3|740622.3|19
1629719740000|2021-08-23 11:55:40|741635.4|740635.4|741625.2|740625.2|741635.4|740635.4|741617.5|740617.5|15
1629719750000|2021-08-23 11:55:50|741621.6|740621.6|741617.4|740617.4|741631.2|740631.2|741616.1|740616.1|20
1629719760000|2021-08-23 11:56:00|741617.2|740617.2|741619|740619|741639|740639|741615.9|740615.9|31
1629719770000|2021-08-23 11:56:10|741622.4|740622.4|741615.7|740615.7|741625.1|740625.1|741605.6|740605.6|23
1629719780000|2021-08-23 11:56:20|741619.6|740619.6|741623.9|740623.9|741627|740627|741614.2|740614.2|23
1629719790000|2021-08-23 11:56:30|741619.7|740619.7|741621.2|740621.2|741628|740628|741598.7|740598.7|29
1629719800000|2021-08-23 11:56:40|741619.3|740619.3|741615.7|740615.7|741625.2|740625.2|741613.2|740613.2|25
1629719810000|2021-08-23 11:56:50|741620.7|740620.7|741609.2|740609.2|741626.2|740626.2|741606.8|740606.8|24
1629719820000|2021-08-23 11:57:00|741609.9|740609.9|741612.4|740612.4|741620.2|740620.2|741606.8|740606.8|33
1629719830000|2021-08-23 11:57:10|741610|740610|741619.4|740619.4|741627.3|740627.3|741609.8|740609.8|29
1629719840000|2021-08-23 11:57:20|741618.6|740618.6|741619.1|740619.1|741628|740628|741617.7|740617.7|27
1629719850000|2021-08-23 11:57:30|741623.2|740623.2|741653.7|740653.7|742148.9|740663.3|741623.2|740148.9|28
1629719860000|2021-08-23 11:57:40|741655|740655|741656.9|740656.9|741658.3|740658.3|741639.6|740639.6|30
1629719870000|2021-08-23 11:57:50|741655.4|740655.4|741631.6|740631.6|741658.8|740658.8|741629.4|740629.4|34
1629719880000|2021-08-23 11:58:00|741630.2|740630.2|741641.4|740641.4|741653.2|740653.2|741617.6|740617.6|39
1629719890000|2021-08-23 11:58:10|741647.9|740647.9|741638.9|740638.9|741648|740648|741624.2|740624.2|39
1629719900000|2021-08-23 11:58:20|741643.7|740643.7|741642.6|740642.6|741649.9|740649.9|741615.5|740615.5|35
1629719910000|2021-08-23 11:58:30|741636.1|740636.1|741644.9|740644.9|741658.6|740658.6|741633.1|740633.1|24
1629719920000|2021-08-23 11:58:40|741643.8|740643.8|741626.1|740626.1|742126.7|740643.8|741626.1|740119.3|17
1629719930000|2021-08-23 11:58:50|741626.2|740626.2|741630.9|740630.9|741630.9|740630.9|741624.9|740624.9|9
1629719940000|2021-08-23 11:59:00|741631.5|740631.5|741620.5|740620.5|741633.4|740633.4|741617.2|740617.2|19
1629719950000|2021-08-23 11:59:10|741617.9|740617.9|741627.5|740627.5|741631.1|740631.1|741617.9|740617.9|23
1629719960000|2021-08-23 11:59:20|741632.4|740632.4|741632.1|740632.1|741640|740640|741627.8|740627.8|22
1629719970000|2021-08-23 11:59:30|741631.7|740631.7|741652.5|740652.5|741669.7|740669.7|741631.7|740631.7|37
1629719980000|2021-08-23 11:59:40|741660.6|740660.6|741660.1|740660.1|741664.6|740664.6|741646.6|740646.6|30
1629719990000|2021-08-23 11:59:50|741652.6|740652.6|741662.6|740662.6|741680.3|740680.3|741652.6|740652.6|34
1629720000000|2021-08-23 12:00:00|741677.1|740677.1|741742.2|740742.2|741747.2|740747.2|741659.9|740659.9|36
1629720010000|2021-08-23 12:00:10|741746.9|740746.9|741808.3|740808.3|741818.7|740818.7|741738.1|740738.1|35
1629720020000|2021-08-23 12:00:20|741811.2|740811.2|742327|740327|742328.2|740875.3|741771|740283.7|34
1629720030000|2021-08-23 12:00:30|741826.3|740826.3|741838.9|740838.9|741866.9|740866.9|741822.5|740822.5|34
1629720040000|2021-08-23 12:00:40|741831.8|740831.8|741826.7|740826.7|741847.3|740847.3|741793.4|740793.4|32
1629720050000|2021-08-23 12:00:50|741822.7|740822.7|741785.4|740785.4|741822.7|740822.7|741784.3|740784.3|27
1629720060000|2021-08-23 12:01:00|741786.1|740786.1|741876.8|740876.8|741883.6|740883.6|741784.7|740784.7|36
1629720070000|2021-08-23 12:01:10|741878.3|740878.3|741864.6|740864.6|741879.7|740879.7|741863.6|740863.6|17
1629720080000|2021-08-23 12:01:20|741867.6|740867.6|741879.9|740879.9|741883.5|740883.5|741867.6|740867.6|22
1629720090000|2021-08-23 12:01:30|741880.8|740880.8|741891.2|740891.2|741904.2|740904.2|741880.8|740880.8|18
1629720100000|2021-08-23 12:01:40|741892.3|740892.3|741891.3|740891.3|741935.1|740935.1|741891.3|740891.3|25
1629720110000|2021-08-23 12:01:50|741892.5|740892.5|741804.1|740804.1|741892.5|740892.5|741798.7|740798.7|34
1629720120000|2021-08-23 12:02:00|741807|740807|741693.3|740693.3|741807|740807|741689.8|740689.8|30
1629720130000|2021-08-23 12:02:10|741692.9|740692.9|741679.7|740679.7|741699.2|740699.2|741679.7|740679.7|31
1629720140000|2021-08-23 12:02:20|741683.9|740683.9|741691.3|740691.3|741697.3|740697.3|741670.8|740670.8|30
1629720150000|2021-08-23 12:02:30|741691|740691|741718|740718|741726.8|740726.8|741686.1|740686.1|21
1629720160000|2021-08-23 12:02:40|741713.1|740713.1|741720.7|740720.7|741725.7|740725.7|741712.5|740712.5|19
1629720170000|2021-08-23 12:02:50|741721.2|740721.2|741709.2|740709.2|741721.2|740721.2|741709.2|740709.2|19
1629720180000|2021-08-23 12:03:00|741710.7|740710.7|741783.4|740783.4|741795.5|740795.5|741710.7|740710.7|27
1629720190000|2021-08-23 12:03:10|741782.3|740782.3|741854|740854|741859.8|740859.8|741782.3|740782.3|29
1629720200000|2021-08-23 12:03:20|741853.3|740853.3|741805.6|740805.6|741853.3|740853.3|741805.5|740805.5|30
1629720210000|2021-08-23 12:03:30|741806.1|740806.1|741803.3|740803.3|741808.2|740808.2|741780.2|740780.2|26
1629720220000|2021-08-23 12:03:40|741802.4|740802.4|741814.3|740814.3|741814.3|740814.3|741793.4|740793.4|17
1629720230000|2021-08-23 12:03:50|741808.3|740808.3|741804.5|740804.5|742320.5|740814|741800.3|740298.9|23
1629720240000|2021-08-23 12:04:00|741801|740801|741793.3|740793.3|741810.8|740810.8|741786.1|740786.1|31
1629720250000|2021-08-23 12:04:10|741791.2|740791.2|741780.1|740780.1|742272.1|740800.2|741764.8|740272.1|31
1629720260000|2021-08-23 12:04:20|741776.1|740776.1|742256.5|740256.5|742256.8|740776.1|741763.2|740251.4|21
1629720270000|2021-08-23 12:04:30|742257.3|740257.3|741814.3|740814.3|742334.7|740842.2|741813.4|740257.3|32
1629720280000|2021-08-23 12:04:40|741812.7|740812.7|741800.9|740800.9|742311.1|740813.2|741796.9|740293.5|29
1629720290000|2021-08-23 12:04:50|741802.8|740802.8|742248|740248|742277.1|740806.2|741792.6|740244.9|27
1629720300000|2021-08-23 12:05:00|742249.1|740249.1|741787.7|740787.7|742282.3|740790.3|741718.8|740249.1|34
1629720310000|2021-08-23 12:05:10|741788.1|740788.1|741733.1|740733.1|741799.9|740799.9|741733.1|740733.1|19
1629720320000|2021-08-23 12:05:20|741730.1|740730.1|741713|740713|741733.1|740733.1|741693.3|740693.3|30
1629720330000|2021-08-23 12:05:30|741711|740711|741665.5|740665.5|741711|740711|741665.5|740665.5|25
1629720340000|2021-08-23 12:05:40|741668.4|740668.4|741578.1|740578.1|741668.4|740668.4|741562.7|740562.7|34
1629720350000|2021-08-23 12:05:50|741580.5|740580.5|741583.4|740583.4|741583.9|740583.9|741576.9|740576.9|22
1629720360000|2021-08-23 12:06:00|741584.3|740584.3|741586|740586|741591.7|740591.7|741582.4|740582.4|18
1629720370000|2021-08-23 12:06:10|741585.6|740585.6|741578.9|740578.9|741586.2|740586.2|741575.4|740575.4|19
1629720380000|2021-08-23 12:06:20|741588.4|740588.4|741599.4|740599.4|741599.4|740599.4|741576.6|740576.6|24
1629720390000|2021-08-23 12:06:30|741598.3|740598.3|741575.7|740575.7|741598.3|740598.3|741575.7|740575.7|21
1629720400000|2021-08-23 12:06:40|741575.3|740575.3|741472.7|740472.7|741977.9|740575.3|741452.2|739977.9|35
1629720410000|2021-08-23 12:06:50|741476.9|740476.9|741571|740571|742083.5|740585.5|741449.8|739952.5|37
1629720420000|2021-08-23 12:07:00|741560|740560|741534.7|740534.7|741571.9|740571.9|741530.6|740530.6|35
1629720430000|2021-08-23 12:07:10|741536.6|740536.6|741581.3|740581.3|741581.3|740581.3|741533.4|740533.4|27
1629720440000|2021-08-23 12:07:20|741581.5|740581.5|741595.2|740595.2|741608.5|740608.5|741577.1|740577.1|22
1629720450000|2021-08-23 12:07:30|741598.7|740598.7|741599|740599|741599.9|740599.9|741593|740593|22
1629720460000|2021-08-23 12:07:40|741596.8|740596.8|741601.5|740601.5|741601.5|740601.5|741593.6|740593.6|13
1629720470000|2021-08-23 12:07:50|741597.1|740597.1|741608.3|740608.3|741608.3|740608.3|741595.3|740595.3|14
1629720480000|2021-08-23 12:08:00|741602.6|740602.6|741602.8|740602.8|741606.6|740606.6|741599.1|740599.1|20
1629720490000|2021-08-23 12:08:10|741601.6|740601.6|741597.2|740597.2|741605.4|740605.4|741590.2|740590.2|26
1629720500000|2021-08-23 12:08:20|741598|740598|741591.2|740591.2|741600|740600|741586.7|740586.7|17
1629720510000|2021-08-23 12:08:30|741589.9|740589.9|741576.6|740576.6|741589.9|740589.9|741576|740576|21
1629720520000|2021-08-23 12:08:40|741578|740578|741519|740519|741578|740578|741518|740518|23
1629720530000|2021-08-23 12:08:50|741516.8|740516.8|741526.4|740526.4|741539.8|740539.8|741516.8|740516.8|19
1629720540000|2021-08-23 12:09:00|741526.7|740526.7|741527.5|740527.5|741528.4|740528.4|741512.4|740512.4|21
1629720550000|2021-08-23 12:09:10|741526.1|740526.1|741525|740525|741526.1|740526.1|741525|740525|8
1629720560000|2021-08-23 12:09:20|741525.8|740525.8|741536.6|740536.6|741536.6|740536.6|741525.2|740525.2|18
1629720570000|2021-08-23 12:09:30|741525.9|740525.9|741525|740525|741527.9|740527.9|741517.8|740517.8|19
1629720580000|2021-08-23 12:09:40|741524.7|740524.7|741519|740519|741551.1|740551.1|741512.1|740512.1|26
1629720590000|2021-08-23 12:09:50|741518.9|740518.9|741513|740513|741521.5|740521.5|741513|740513|18
1629720600000|2021-08-23 12:10:00|741513.1|740513.1|741375.2|740375.2|741513.2|740513.2|741367.4|740367.4|26
1629720610000|2021-08-23 12:10:10|741378|740378|741372.2|740372.2|741378|740378|741366.8|740366.8|33
1629720620000|2021-08-23 12:10:20|741378.5|740378.5|741457.5|740457.5|741913.3|740460.5|741378.5|739913.3|26
1629720630000|2021-08-23 12:10:30|741456.3|740456.3|741463.2|740463.2|741473.5|740473.5|741434.6|740434.6|31
1629720640000|2021-08-23 12:10:40|741467.4|740467.4|741467.4|740467.4|741475.2|740475.2|741455.9|740455.9|33
1629720650000|2021-08-23 12:10:50|741470.6|740470.6|741461|740461|741470.6|740470.6|741458.6|740458.6|18
1629720660000|2021-08-23 12:11:00|741460.9|740460.9|741462.2|740462.2|741462.8|740462.8|741460.9|740460.9|17
1629720670000|2021-08-23 12:11:10|741461|740461|741497.2|740497.2|741515.9|740515.9|741456.8|740456.8|23
1629720680000|2021-08-23 12:11:20|741495.7|740495.7|741568.7|740568.7|741568.7|740568.7|741495.7|740495.7|19
1629720690000|2021-08-23 12:11:30|741564|740564|741616.2|740616.2|741616.2|740616.2|741564|740564|25
1629720700000|2021-08-23 12:11:40|741615.8|740615.8|741615.1|740615.1|741617.6|740617.6|741613.6|740613.6|17
1629720710000|2021-08-23 12:11:50|741614.6|740614.6|741614.5|740614.5|741624.1|740624.1|741613.4|740613.4|17
1629720720000|2021-08-23 12:12:00|741614.6|740614.6|741611.8|740611.8|741615.9|740615.9|741611.8|740611.8|15
1629720730000|2021-08-23 12:12:10|741614|740614|741615.4|740615.4|741618.2|740618.2|741610.9|740610.9|16
1629720740000|2021-08-23 12:12:20|741616.5|740616.5|741619.6|740619.6|741619.6|740619.6|741615.7|740615.7|16
1629720750000|2021-08-23 12:12:30|741620.4|740620.4|741634|740634|741635.2|740635.2|741617.3|740617.3|18
1629720760000|2021-08-23 12:12:40|741638|740638|741638.4|740638.4|741644.6|740644.6|741622.8|740622.8|18
1629720770000|2021-08-23 12:12:50|741644.5|740644.5|741661.9|740661.9|741668.1|740668.1|741632.9|740632.9|14
1629720780000|2021-08-23 12:13:00|741660.6|740660.6|741657.6|740657.6|741661|740661|741647.7|740647.7|22
1629720790000|2021-08-23 12:13:10|741657|740657|741652.8|740652.8|741659|740659|741627.4|740627.4|18
1629720800000|2021-08-23 12:13:20|741653.5|740653.5|741683.6|740683.6|741705.1|740705.1|741653.5|740653.5|30
1629720810000|2021-08-23 12:13:30|741683.5|740683.5|741688.2|740688.2|741691|740691|741677.9|740677.9|17
1629720820000|2021-08-23 12:13:40|741688.6|740688.6|741667.7|740667.7|741694.2|740694.2|741665.4|740665.4|18
1629720830000|2021-08-23 12:13:50|741665.8|740665.8|741666.3|740666.3|741667.9|740667.9|741657.6|740657.6|25
1629720840000|2021-08-23 12:14:00|741664|740664|741671.2|740671.2|741676.9|740676.9|741646.8|740646.8|26
1629720850000|2021-08-23 12:14:10|741667.3|740667.3|741668|740668|741674.8|740674.8|741660.7|740660.7|25
1629720860000|2021-08-23 12:14:20|741668.6|740668.6|741683.1|740683.1|741685.2|740685.2|741666.9|740666.9|28
1629720870000|2021-08-23 12:14:30|741683.2|740683.2|741730|740730|741743.9|740743.9|741678.6|740678.6|28
1629720880000|2021-08-23 12:14:40|741729.9|740729.9|741734.9|740734.9|741734.9|740734.9|741727.5|740727.5|13
1629720890000|2021-08-23 12:14:50|741736|740736|741671.5|740671.5|741736|740736|741659.8|740659.8|28
1629720900000|2021-08-23 12:15:00|741666|740666|741633.3|740633.3|742177.1|740678.8|741624.5|740176.4|37
1629720910000|2021-08-23 12:15:10|741641.8|740641.8|741641.6|740641.6|741644.9|740644.9|741624.9|740624.9|26
1629720920000|2021-08-23 12:15:20|741634.6|740634.6|741637.3|740637.3|741643.1|740643.1|741632|740632|28
1629720930000|2021-08-23 12:15:30|741642.9|740642.9|741661.1|740661.1|741672.1|740672.1|741642.9|740642.9|33
1629720940000|2021-08-23 12:15:40|741661|740661|741660.7|740660.7|741661.9|740661.9|741652.2|740652.2|23
1629720950000|2021-08-23 12:15:50|741661.7|740661.7|741735.6|740735.6|741736.4|740736.4|741661.7|740661.7|26
1629720960000|2021-08-23 12:16:00|741733.7|740733.7|741748.9|740748.9|741758.8|740758.8|741720.8|740720.8|31
1629720970000|2021-08-23 12:16:10|741750.7|740750.7|741724.1|740724.1|741750.9|740750.9|741720.2|740720.2|33
1629720980000|2021-08-23 12:16:20|741730.1|740730.1|741732.6|740732.6|741738.6|740738.6|741727.9|740727.9|29
1629720990000|2021-08-23 12:16:30|741733.1|740733.1|741714.9|740714.9|741733.9|740733.9|741707.3|740707.3|21
1629721000000|2021-08-23 12:16:40|741711.5|740711.5|741695.2|740695.2|741711.5|740711.5|741691.2|740691.2|22
1629721010000|2021-08-23 12:16:50|741679.4|740679.4|741671.9|740671.9|741679.4|740679.4|741664.6|740664.6|22
1629721020000|2021-08-23 12:17:00|741671.1|740671.1|741681.3|740681.3|741682.3|740682.3|741668.5|740668.5|24
1629721030000|2021-08-23 12:17:10|741685|740685|741684.6|740684.6|741686.7|740686.7|741679.7|740679.7|17
1629721040000|2021-08-23 12:17:20|741686.6|740686.6|741686.2|740686.2|741689.2|740689.2|741683.9|740683.9|14
1629721050000|2021-08-23 12:17:30|741686.5|740686.5|741691.5|740691.5|741694.6|740694.6|741686.5|740686.5|19
1629721060000|2021-08-23 12:17:40|741692.5|740692.5|741686.1|740686.1|741692.5|740692.5|741686|740686|18
1629721070000|2021-08-23 12:17:50|741685.9|740685.9|741725.6|740725.6|741732.1|740732.1|741685.9|740685.9|25
1629721080000|2021-08-23 12:18:00|741724.4|740724.4|741680.3|740680.3|741730.2|740730.2|741677.5|740677.5|26
1629721090000|2021-08-23 12:18:10|741700.1|740700.1|741697.6|740697.6|741741.3|740741.3|741693.3|740693.3|31
1629721100000|2021-08-23 12:18:20|741686.4|740686.4|741753.9|740753.9|741755.5|740755.5|741674.2|740674.2|28
1629721110000|2021-08-23 12:18:30|741754.5|740754.5|741742.8|740742.8|741756.7|740756.7|741734.6|740734.6|35
1629721120000|2021-08-23 12:18:40|741743.8|740743.8|741740.8|740740.8|741743.8|740743.8|741727|740727|28
1629721130000|2021-08-23 12:18:50|741736.7|740736.7|741735.3|740735.3|741748.6|740748.6|741732.4|740732.4|22
1629721140000|2021-08-23 12:19:00|741729.6|740729.6|741725.1|740725.1|741735|740735|741682.6|740682.6|23
1629721150000|2021-08-23 12:19:10|741723.8|740723.8|741696.1|740696.1|742232.6|740728.8|741695.9|740224.7|29
1629721160000|2021-08-23 12:19:20|741696.7|740696.7|741607.5|740607.5|741696.7|740696.7|741600.7|740600.7|35
1629721170000|2021-08-23 12:19:30|741605.9|740605.9|741595.8|740595.8|741618.3|740618.3|741587.4|740587.4|31
1629721180000|2021-08-23 12:19:40|741595.9|740595.9|741592.9|740592.9|741595.9|740595.9|741575.9|740575.9|23
1629721190000|2021-08-23 12:19:50|741592.5|740592.5|741591.7|740591.7|741592.9|740592.9|741589|740589|20
1629721200000|2021-08-23 12:20:00|741601.1|740601.1|741652.8|740652.8|742162.8|740662.6|741601.1|740132.9|37
1629721210000|2021-08-23 12:20:10|741646.4|740646.4|742156.4|740156.4|742158.3|740672.4|741627.7|740145.5|39
1629721220000|2021-08-23 12:20:20|742156.5|740156.5|741692.7|740692.7|742177.9|740732|741654.8|740147.6|35
1629721230000|2021-08-23 12:20:30|741692.1|740692.1|741729.1|740729.1|741734.8|740734.8|741692.1|740692.1|35
1629721240000|2021-08-23 12:20:40|741728.3|740728.3|741731.7|740731.7|741740|740740|741728.3|740728.3|24
1629721250000|2021-08-23 12:20:50|741736.3|740736.3|741733|740733|741769.1|740769.1|741731.4|740731.4|26
1629721260000|2021-08-23 12:21:00|741733.5|740733.5|741718.3|740718.3|742223.9|740738.9|741714.1|740223.9|29
1629721270000|2021-08-23 12:21:10|741717.2|740717.2|741724.3|740724.3|741731.6|740731.6|741717.2|740717.2|25
1629721280000|2021-08-23 12:21:20|741726.4|740726.4|741737.9|740737.9|742232.9|740737.9|741719.9|740232.9|23
1629721290000|2021-08-23 12:21:30|742232.9|740232.9|742218.9|740218.9|742237.8|740746.6|741739.1|740212.7|22
1629721300000|2021-08-23 12:21:40|742219|740219|741712|740712|742219|740714.3|741700.1|740219|23
1629721310000|2021-08-23 12:21:50|741713.2|740713.2|741712.1|740712.1|741713.2|740713.2|741711.3|740711.3|6
1629721320000|2021-08-23 12:22:00|741711|740711|741702.1|740702.1|741711.5|740711.5|741699.2|740699.2|14
1629721330000|2021-08-23 12:22:10|741702.2|740702.2|741711.2|740711.2|742204.1|740712.5|741697.8|740201.1|21
1629721340000|2021-08-23 12:22:20|741710.3|740710.3|741700|740700|741710.9|740710.9|741697|740697|17
1629721350000|2021-08-23 12:22:30|741697.9|740697.9|741698.9|740698.9|741699.9|740699.9|741697.5|740697.5|17
1629721360000|2021-08-23 12:22:40|741698.8|740698.8|741699.2|740699.2|742202.2|740699.2|741683.3|740199.3|23
1629721370000|2021-08-23 12:22:50|741698|740698|741717.6|740717.6|741718|740718|741695.2|740695.2|20
1629721380000|2021-08-23 12:23:00|741720.8|740720.8|741713.4|740713.4|742217.9|740721.3|741708.5|740215.6|23
1629721390000|2021-08-23 12:23:10|741721.8|740721.8|741715.9|740715.9|741726.7|740726.7|741714.5|740714.5|23
1629721400000|2021-08-23 12:23:20|741716.5|740716.5|741745|740745|741768.8|740768.8|741716.5|740716.5|26
1629721410000|2021-08-23 12:23:30|741739.1|740739.1|741710.4|740710.4|741835|740835|741710.4|740710.4|40
1629721420000|2021-08-23 12:23:40|741710.3|740710.3|741717.2|740717.2|741717.2|740717.2|741710.2|740710.2|17
1629721430000|2021-08-23 12:23:50|741717.3|740717.3|741705.6|740705.6|741722.1|740722.1|741705.6|740705.6|23
1629721440000|2021-08-23 12:24:00|741703.3|740703.3|741710.1|740710.1|741714.5|740714.5|741703.3|740703.3|26
1629721450000|2021-08-23 12:24:10|741712.2|740712.2|741705.9|740705.9|741714.1|740714.1|741705.7|740705.7|26
1629721460000|2021-08-23 12:24:20|741706.3|740706.3|741676.4|740676.4|741715.4|740715.4|741634|740634|38
1629721470000|2021-08-23 12:24:30|741676.1|740676.1|741684.7|740684.7|741693.8|740693.8|741668.5|740668.5|38
1629721480000|2021-08-23 12:24:40|741687.9|740687.9|741702.3|740702.3|741703|740703|741685.8|740685.8|27
1629721490000|2021-08-23 12:24:50|741700.2|740700.2|741694.5|740694.5|741705.5|740705.5|741678.4|740678.4|35
1629721500000|2021-08-23 12:25:00|741692.6|740692.6|741706.5|740706.5|741718.5|740718.5|741692.3|740692.3|34
1629721510000|2021-08-23 12:25:10|741700.6|740700.6|741698.1|740698.1|741702.3|740702.3|741691.4|740691.4|21
1629721520000|2021-08-23 12:25:20|741677.3|740677.3|741700.3|740700.3|741704.1|740704.1|741677.3|740677.3|30
1629721530000|2021-08-23 12:25:30|741699.7|740699.7|741676.9|740676.9|741699.7|740699.7|741665.6|740665.6|36
1629721540000|2021-08-23 12:25:40|741677.3|740677.3|741730.8|740730.8|741730.8|740730.8|741676.4|740676.4|27
1629721550000|2021-08-23 12:25:50|741728.2|740728.2|741770|740770|741774.1|740774.1|741711.3|740711.3|35
1629721560000|2021-08-23 12:26:00|741771.6|740771.6|741825.3|740825.3|742307.9|740827.4|741766.7|740307.9|37
1629721570000|2021-08-23 12:26:10|741835.4|740835.4|741806|740806|742321.4|740840.3|741806|740319.7|36
1629721580000|2021-08-23 12:26:20|741822|740822|742344.5|740344.5|742344.5|740856.9|741803.2|740325.1|36
1629721590000|2021-08-23 12:26:30|742346.9|740346.9|741829.9|740829.9|742348.5|740852.1|741807.3|740344|34
1629721600000|2021-08-23 12:26:40|741828.9|740828.9|741839.7|740839.7|741849.3|740849.3|741819.3|740819.3|31
1629721610000|2021-08-23 12:26:50|741837.4|740837.4|741843.6|740843.6|741846.1|740846.1|741832.7|740832.7|16
1629721620000|2021-08-23 12:27:00|741844|740844|741847.8|740847.8|741847.9|740847.9|741833.6|740833.6|14
1629721630000|2021-08-23 12:27:10|741848.5|740848.5|741825|740825|742329.2|740849|741824|740324.3|27
1629721640000|2021-08-23 12:27:20|741824.8|740824.8|741827.4|740827.4|741829.6|740829.6|741823.9|740823.9|20
1629721650000|2021-08-23 12:27:30|741827.5|740827.5|741824|740824|741827.9|740827.9|741820.9|740820.9|7
1629721660000|2021-08-23 12:27:40|741824.4|740824.4|741827.5|740827.5|742332.9|740833.7|741824.4|740329.4|22
1629721670000|2021-08-23 12:27:50|741827.3|740827.3|742279.9|740279.9|742318.4|740827.3|741801.3|740275.1|22
1629721680000|2021-08-23 12:28:00|742281.1|740281.1|741776.1|740776.1|742291.9|740786.4|741764|740271.2|38
1629721690000|2021-08-23 12:28:10|741788.1|740788.1|741764.5|740764.5|742293.4|740789.8|741764.5|740257.2|35
1629721700000|2021-08-23 12:28:20|741769.5|740769.5|741758.9|740758.9|742256.9|740774.2|741742.7|740237.8|39
1629721710000|2021-08-23 12:28:30|741751.6|740751.6|741749.5|740749.5|742252.8|740763.4|741736|740242.1|33
1629721720000|2021-08-23 12:28:40|741749.7|740749.7|741750.1|740750.1|742259.4|740768.5|741741.5|740252.9|30
1629721730000|2021-08-23 12:28:50|742263.6|740263.6|741751.2|740751.2|742265.5|740752.4|741737.2|740244.5|34
1629721740000|2021-08-23 12:29:00|741750.2|740750.2|742234.2|740234.2|742239.9|740750.2|741740.4|740230.7|33
1629721750000|2021-08-23 12:29:10|742234.4|740234.4|741729.9|740729.9|742237.5|740734.1|741716.9|740234.4|31
1629721760000|2021-08-23 12:29:20|741722.6|740722.6|741731.3|740731.3|741741.4|740741.4|741716.6|740716.6|32
1629721770000|2021-08-23 12:29:30|741728.6|740728.6|741748.7|740748.7|742246.5|740762.8|741723.6|740233.2|34
1629721780000|2021-08-23 12:29:40|741748.3|740748.3|741744.2|740744.2|741753.8|740753.8|741736.3|740736.3|26
1629721790000|2021-08-23 12:29:50|742250|740250|742243.4|740243.4|742250|740250|742240.7|740240.7|29
1629721800000|2021-08-23 12:30:00|742245|740245|741725.2|740725.2|742251.2|740745.2|741725.2|740236.3|34
1629721810000|2021-08-23 12:30:10|741730.5|740730.5|741731.4|740731.4|741739.9|740739.9|741722|740722|37
1629721820000|2021-08-23 12:30:20|741731.9|740731.9|742240.6|740240.6|742246.4|740741.9|741724.1|740237.7|30
1629721830000|2021-08-23 12:30:30|742242.1|740242.1|741752|740752|742242.1|740752.2|741723.2|740233.8|35
1629721840000|2021-08-23 12:30:40|741752.1|740752.1|742252.3|740252.3|742259.8|740763.8|741740|740245.3|33
1629721850000|2021-08-23 12:30:50|742246.2|740246.2|741756.3|740756.3|742258.6|740767.2|741746.7|740243.9|31
1629721860000|2021-08-23 12:31:00|741752.2|740752.2|741689.8|740689.8|742251.7|740753|741668.6|740245.9|38
1629721870000|2021-08-23 12:31:10|741688.4|740688.4|741683.5|740683.5|741699.3|740699.3|741678|740678|32
1629721880000|2021-08-23 12:31:20|741683.2|740683.2|741628.7|740628.7|742149.4|740684.1|741628.7|740145.8|27
1629721890000|2021-08-23 12:31:30|742096|740096|741557.9|740557.9|742096|740616.9|741557.9|740095|36
1629721900000|2021-08-23 12:31:40|741566.6|740566.6|741453.9|740453.9|741976.5|740566.6|741445.4|739940.1|38
1629721910000|2021-08-23 12:31:50|741443.9|740443.9|741450.1|740450.1|741943.1|740461.8|741431.2|739943.1|38
1629721920000|2021-08-23 12:32:00|741450.5|740450.5|741381.9|740381.9|741942.6|740481.8|741366.1|739919.1|38
1629721930000|2021-08-23 12:32:10|741372.3|740372.3|741398.1|740398.1|741891.4|740419.1|741367.2|739891.4|37
1629721940000|2021-08-23 12:32:20|741436.5|740436.5|741146|740146|741747.3|740469.3|741144.8|739621.9|37
1629721950000|2021-08-23 12:32:30|741147.7|740147.7|741704.7|739704.7|741729.8|740240.4|741146.4|739645.7|35
1629721960000|2021-08-23 12:32:40|741706.4|739706.4|741796|739796|741796|740298|741235.2|739706.4|38
1629721970000|2021-08-23 12:32:50|741796.8|739796.8|741874|739874|741883|740403|741317.6|739795.9|33
1629721980000|2021-08-23 12:33:00|741874.3|739874.3|741278|740278|741874.3|740364.4|741276.7|739790.3|35
1629721990000|2021-08-23 12:33:10|741278.5|740278.5|741792.2|739792.2|741798.1|740298.7|741263.7|739765.3|33
1629722000000|2021-08-23 12:33:20|741790.9|739790.9|741298.2|740298.2|741798.4|740300.9|741283.2|739790.9|22
1629722010000|2021-08-23 12:33:30|741293.6|740293.6|741374.9|740374.9|741863.9|740376.1|741293.6|739854.6|33
1629722020000|2021-08-23 12:33:40|741375.2|740375.2|741396.4|740396.4|741403.5|740403.5|741375.2|740375.2|34
1629722030000|2021-08-23 12:33:50|741395.9|740395.9|741439.7|740439.7|741920.7|740452.7|741395.9|739913.7|31
1629722040000|2021-08-23 12:34:00|741440.7|740440.7|741416.8|740416.8|741931.5|740450.7|741413.3|739928.2|31
1629722050000|2021-08-23 12:34:10|741418.6|740418.6|741377.6|740377.6|741418.6|740418.6|741370|740370|36
1629722060000|2021-08-23 12:34:20|741376.8|740376.8|741344.4|740344.4|741865.1|740376.8|741325.9|739855.2|36
1629722070000|2021-08-23 12:34:30|741339.3|740339.3|741255.3|740255.3|741339.3|740339.3|741252.1|740252.1|37
1629722080000|2021-08-23 12:34:40|741255.6|740255.6|741240.9|740240.9|741262.9|740262.9|741239.3|740239.3|34
1629722090000|2021-08-23 12:34:50|741242.5|740242.5|741253|740253|741267.5|740267.5|741241|740241|30
1629722100000|2021-08-23 12:35:00|741253.6|740253.6|741265.7|740265.7|741270.9|740270.9|741186.4|740186.4|39
1629722110000|2021-08-23 12:35:10|741266.5|740266.5|741324.7|740324.7|741798|740339.4|741266.5|739782|31
1629722120000|2021-08-23 12:35:20|741324.5|740324.5|741245.6|740245.6|741324.7|740324.7|741233.7|740233.7|37
1629722130000|2021-08-23 12:35:30|741247.2|740247.2|741264.6|740264.6|741266.2|740266.2|741247.2|740247.2|26
1629722140000|2021-08-23 12:35:40|741261.2|740261.2|741256.1|740256.1|741263.3|740263.3|741231.8|740231.8|27
1629722150000|2021-08-23 12:35:50|741255|740255|741260.9|740260.9|741260.9|740260.9|741250.3|740250.3|33
1629722160000|2021-08-23 12:36:00|741259.6|740259.6|741289.8|740289.8|741297.7|740297.7|741247|740247|23
1629722170000|2021-08-23 12:36:10|741292.4|740292.4|741275.7|740275.7|741292.4|740292.4|741269.1|740269.1|35
1629722180000|2021-08-23 12:36:20|741277.8|740277.8|741283.9|740283.9|741290.5|740290.5|741271.1|740271.1|21
1629722190000|2021-08-23 12:36:30|741305.3|740305.3|741255.1|740255.1|741305.9|740305.9|741206.4|740206.4|33
1629722200000|2021-08-23 12:36:40|741257.6|740257.6|741350.8|740350.8|741350.8|740350.8|741255.2|740255.2|36
1629722210000|2021-08-23 12:36:50|741348.5|740348.5|741811.2|739811.2|741811.2|740359.8|741316|739810.2|30
1629722220000|2021-08-23 12:37:00|741810.2|739810.2|741293.7|740293.7|741810.2|740299.9|741276.1|739810.2|38
1629722230000|2021-08-23 12:37:10|741304.1|740304.1|741308.7|740308.7|741319.6|740319.6|741257.2|740257.2|30
1629722240000|2021-08-23 12:37:20|741309.1|740309.1|741353.6|740353.6|741381.3|740381.3|741309.1|740309.1|36
1629722250000|2021-08-23 12:37:30|741352.9|740352.9|741306.4|740306.4|741356|740356|741282.7|740282.7|38
1629722260000|2021-08-23 12:37:40|741304.9|740304.9|741381|740381|741399|740399|741304.9|740304.9|33
1629722270000|2021-08-23 12:37:50|741387.4|740387.4|741393.4|740393.4|741402.9|740402.9|741379.5|740379.5|34
1629722280000|2021-08-23 12:38:00|741401|740401|741337.4|740337.4|741865.9|740401|741337.4|739864.3|37
1629722290000|2021-08-23 12:38:10|741331.4|740331.4|741390.3|740390.3|741390.3|740390.3|741327.8|740327.8|37
1629722300000|2021-08-23 12:38:20|741389.5|740389.5|741419.6|740419.6|741431.3|740431.3|741389.5|740389.5|38
1629722310000|2021-08-23 12:38:30|741419.5|740419.5|741488.1|740488.1|741495.7|740495.7|741419.5|740419.5|34
1629722320000|2021-08-23 12:38:40|741493.1|740493.1|741484|740484|741498.3|740498.3|741479.5|740479.5|22
1629722330000|2021-08-23 12:38:50|741481.3|740481.3|741474|740474|741488.7|740488.7|741473.8|740473.8|28
1629722340000|2021-08-23 12:39:00|741474.9|740474.9|741473.1|740473.1|741476.3|740476.3|741472.1|740472.1|23
1629722350000|2021-08-23 12:39:10|741472.2|740472.2|741396.8|740396.8|741473.7|740473.7|741384|740384|30
1629722360000|2021-08-23 12:39:20|741396.6|740396.6|741399.9|740399.9|741401.4|740401.4|741390|740390|26
1629722370000|2021-08-23 12:39:30|741402.1|740402.1|741387.5|740387.5|741402.4|740402.4|741378.2|740378.2|32
1629722380000|2021-08-23 12:39:40|741388.9|740388.9|741895.1|739895.1|741895.1|740399.4|741368.2|739888.7|31
1629722390000|2021-08-23 12:39:50|741889.9|739889.9|741418.5|740418.5|741904.3|740422.6|741392.1|739889.5|34
1629722400000|2021-08-23 12:40:00|741417.6|740417.6|741924|739924|741932.2|740450.9|741417.6|739924|38
1629722410000|2021-08-23 12:40:10|741428|740428|741453.3|740453.3|741913.4|740453.3|741410.2|739912|34
1629722420000|2021-08-23 12:40:20|741448.3|740448.3|741923|739923|741934|740452.5|741416.6|739918.3|37
1629722430000|2021-08-23 12:40:30|741921.3|739921.3|741419.6|740419.6|741922.1|740420.9|741412.8|739920.2|26
1629722440000|2021-08-23 12:40:40|741417.7|740417.7|741905|739905|741906|740417.7|741413.3|739901.2|23
1629722450000|2021-08-23 12:40:50|741907.5|739907.5|741454.2|740454.2|741936.8|740457.6|741409.5|739907.2|26
1629722460000|2021-08-23 12:41:00|741453.9|740453.9|741472.6|740472.6|741478.6|740478.6|741448.1|740448.1|27
1629722470000|2021-08-23 12:41:10|741472|740472|741494.3|740494.3|741504.3|740504.3|741472|740472|17
1629722480000|2021-08-23 12:41:20|741490.9|740490.9|741484.5|740484.5|741988.2|740491.5|741484.5|739982.8|24
1629722490000|2021-08-23 12:41:30|741485.3|740485.3|741949.6|739949.6|741952.3|740486.7|741446|739948.1|23
1629722500000|2021-08-23 12:41:40|741950.6|739950.6|741944.2|739944.2|741973.1|740471.1|741464.4|739944.2|35
1629722510000|2021-08-23 12:41:50|741944.1|739944.1|741422.5|740422.5|741955.4|740442.7|741415.6|739914.2|32
1629722520000|2021-08-23 12:42:00|741443.7|740443.7|741426.7|740426.7|741925.5|740445.1|741411.5|739913.5|35
1629722530000|2021-08-23 12:42:10|741427|740427|741487.5|740487.5|741488.8|740488.8|741427|740427|31
1629722540000|2021-08-23 12:42:20|741486.1|740486.1|741490.1|740490.1|741496.1|740496.1|741477.1|740477.1|33
1629722550000|2021-08-23 12:42:30|741487.3|740487.3|741489.1|740489.1|741501.4|740501.4|741484.9|740484.9|31
1629722560000|2021-08-23 12:42:40|741484|740484|741454.2|740454.2|741964.9|740484|741438|739948.7|31
1629722570000|2021-08-23 12:42:50|741435.1|740435.1|741423.5|740423.5|741934.2|740435.1|741420.8|739921.8|35
1629722580000|2021-08-23 12:43:00|741424.1|740424.1|741420.9|740420.9|741429.2|740429.2|741416.8|740416.8|29
1629722590000|2021-08-23 12:43:10|741419|740419|741415.2|740415.2|741923.1|740419|741406.7|739906.1|34
1629722600000|2021-08-23 12:43:20|741412.7|740412.7|741418.6|740418.6|741431.4|740431.4|741411.5|740411.5|32
1629722610000|2021-08-23 12:43:30|741417.5|740417.5|741450.2|740450.2|741933.6|740458.4|741411.7|739914.5|34
1629722620000|2021-08-23 12:43:40|741450.1|740450.1|741452.7|740452.7|741459.3|740459.3|741439.7|740439.7|22
1629722630000|2021-08-23 12:43:50|741451.7|740451.7|741450.8|740450.8|741462.2|740462.2|741424.1|740424.1|34
1629722640000|2021-08-23 12:44:00|741450|740450|741445|740445|741461|740461|741445|740445|27
1629722650000|2021-08-23 12:44:10|741445.2|740445.2|741454.8|740454.8|741464.3|740464.3|741426.8|740426.8|26
1629722660000|2021-08-23 12:44:20|741458.6|740458.6|741465|740465|741957.6|740474.2|741436.9|739956.7|29
1629722670000|2021-08-23 12:44:30|741463.4|740463.4|741546.5|740546.5|741551.3|740551.3|741463.1|740463.1|34
1629722680000|2021-08-23 12:44:40|741542.5|740542.5|741568.5|740568.5|741568.6|740568.6|741537.8|740537.8|32
1629722690000|2021-08-23 12:44:50|741571.2|740571.2|741661.4|740661.4|741667.1|740667.1|741569.9|740569.9|35
1629722700000|2021-08-23 12:45:00|741659.2|740659.2|741684.1|740684.1|741699.7|740699.7|741630.3|740630.3|38
1629722710000|2021-08-23 12:45:10|741684.4|740684.4|741681.7|740681.7|742212.7|740716.8|741681.7|740166.9|37
1629722720000|2021-08-23 12:45:20|741683.3|740683.3|741690.7|740690.7|741692.3|740692.3|741681|740681|29
1629722730000|2021-08-23 12:45:30|741679.3|740679.3|741674.1|740674.1|741697.9|740697.9|741674.1|740674.1|26
1629722740000|2021-08-23 12:45:40|741676.7|740676.7|741683.5|740683.5|741689.7|740689.7|741676.7|740676.7|21
1629722750000|2021-08-23 12:45:50|741684|740684|741731|740731|741733.5|740733.5|741683.3|740683.3|28
1629722760000|2021-08-23 12:46:00|741731.5|740731.5|741733.5|740733.5|741739.5|740739.5|741721.5|740721.5|30
1629722770000|2021-08-23 12:46:10|741735.8|740735.8|741760.6|740760.6|741765.8|740765.8|741730.2|740730.2|30
1629722780000|2021-08-23 12:46:20|741762|740762|741721.7|740721.7|742233.7|740765|741721.7|740229.6|32
1629722790000|2021-08-23 12:46:30|741717.7|740717.7|741722.7|740722.7|741732.7|740732.7|741712.4|740712.4|35
1629722800000|2021-08-23 12:46:40|741721|740721|741721|740721|741721.9|740721.9|741718.1|740718.1|31
1629722810000|2021-08-23 12:46:50|741721.3|740721.3|741757.9|740757.9|742220.8|740777.4|741719.2|740220.8|31
1629722820000|2021-08-23 12:47:00|741759.9|740759.9|741721.4|740721.4|742271.2|740775.9|741715|740256.1|25
1629722830000|2021-08-23 12:47:10|741720.1|740720.1|741710.2|740710.2|741723.6|740723.6|741704.5|740704.5|25
1629722840000|2021-08-23 12:47:20|741711.3|740711.3|741646.2|740646.2|742198.9|740712|741630.4|740188.7|29
1629722850000|2021-08-23 12:47:30|741645.6|740645.6|741754.6|740754.6|742161.7|740755.7|741644.7|740156.3|26
1629722860000|2021-08-23 12:47:40|741751.1|740751.1|741772.4|740772.4|742265.6|740781.5|741751.1|740263.2|22
1629722870000|2021-08-23 12:47:50|741771.6|740771.6|741765.3|740765.3|741793.9|740793.9|741765.3|740765.3|34
1629722880000|2021-08-23 12:48:00|741776.8|740776.8|741747.2|740747.2|741779.4|740779.4|741740.8|740740.8|31
1629722890000|2021-08-23 12:48:10|741745.6|740745.6|741793.9|740793.9|741793.9|740793.9|741745.6|740745.6|30
1629722900000|2021-08-23 12:48:20|741784.3|740784.3|741796.2|740796.2|741805.8|740805.8|741784|740784|29
1629722910000|2021-08-23 12:48:30|741794.7|740794.7|741793.6|740793.6|741803.2|740803.2|741789|740789|26
1629722920000|2021-08-23 12:48:40|741793.3|740793.3|741751.7|740751.7|741793.8|740793.8|741746.7|740746.7|26
1629722930000|2021-08-23 12:48:50|741749.4|740749.4|741747.1|740747.1|741756.7|740756.7|741733.4|740733.4|30
1629722940000|2021-08-23 12:49:00|741737.5|740737.5|741732.5|740732.5|742236.1|740774.3|741731.7|740234.5|24
1629722950000|2021-08-23 12:49:10|741733.5|740733.5|741756.2|740756.2|741781|740781|741733.5|740733.5|32
1629722960000|2021-08-23 12:49:20|741771.6|740771.6|741837|740837|741837|740837|741771.6|740771.6|32
1629722970000|2021-08-23 12:49:30|741831.8|740831.8|741824.3|740824.3|741835.1|740835.1|741821.3|740821.3|26
1629722980000|2021-08-23 12:49:40|741823.1|740823.1|741837.9|740837.9|741850.4|740850.4|741820.2|740820.2|25
1629722990000|2021-08-23 12:49:50|741840.8|740840.8|741827.3|740827.3|741841.7|740841.7|741821.3|740821.3|28
1629723000000|2021-08-23 12:50:00|741824.7|740824.7|741816.4|740816.4|742258.9|740824.7|741761|740258.9|36
1629723010000|2021-08-23 12:50:10|741816.7|740816.7|741819.4|740819.4|741825.6|740825.6|741813.7|740813.7|25
1629723020000|2021-08-23 12:50:20|741819.8|740819.8|741842.1|740842.1|741851.1|740851.1|741818.6|740818.6|22
1629723030000|2021-08-23 12:50:30|741844.1|740844.1|741849.9|740849.9|741859.5|740859.5|741839.4|740839.4|18
1629723040000|2021-08-23 12:50:40|741849.7|740849.7|741826.5|740826.5|742331.8|740864|741826.2|740331.8|33
1629723050000|2021-08-23 12:50:50|741826.1|740826.1|741822.9|740822.9|741851|740851|741822.9|740822.9|33
1629723060000|2021-08-23 12:51:00|741823.2|740823.2|741816.3|740816.3|742316.4|740838.4|741811.7|740316.4|35
1629723070000|2021-08-23 12:51:10|741814.5|740814.5|741829.4|740829.4|741835.9|740835.9|741808.8|740808.8|31
1629723080000|2021-08-23 12:51:20|741826.9|740826.9|741830.8|740830.8|742317|740833.4|741815.2|740317|28
1629723090000|2021-08-23 12:51:30|741831.2|740831.2|741838.4|740838.4|741842|740842|741831.2|740831.2|28
1629723100000|2021-08-23 12:51:40|741841.4|740841.4|741816.6|740816.6|741848.6|740848.6|741816.6|740816.6|28
1629723110000|2021-08-23 12:51:50|741816.4|740816.4|741804.5|740804.5|741817.6|740817.6|741802.1|740802.1|28
1629723120000|2021-08-23 12:52:00|741805.3|740805.3|741801.1|740801.1|741807.6|740807.6|741799.8|740799.8|22
1629723130000|2021-08-23 12:52:10|741801.5|740801.5|741810.1|740810.1|741819.8|740819.8|741795.2|740795.2|23
1629723140000|2021-08-23 12:52:20|741811.7|740811.7|741810.5|740810.5|741815.4|740815.4|741808.4|740808.4|24
1629723150000|2021-08-23 12:52:30|741810.4|740810.4|741844.5|740844.5|741858.8|740858.8|741810.1|740810.1|23
1629723160000|2021-08-23 12:52:40|741832.4|740832.4|741858.5|740858.5|741861|740861|741828.3|740828.3|22
1629723170000|2021-08-23 12:52:50|741859.1|740859.1|741857.8|740857.8|741876.6|740876.6|741853.1|740853.1|21
1629723180000|2021-08-23 12:53:00|741859.1|740859.1|741875.2|740875.2|741875.2|740875.2|741858.3|740858.3|9
1629723190000|2021-08-23 12:53:10|741863.5|740863.5|741861.6|740861.6|741889.1|740889.1|741860.7|740860.7|15
1629723200000|2021-08-23 12:53:20|741860.9|740860.9|741847|740847|741892.5|740892.5|741837.6|740837.6|30
1629723210000|2021-08-23 12:53:30|741851.8|740851.8|741868.3|740868.3|741886.2|740886.2|741846|740846|25
1629723220000|2021-08-23 12:53:40|741868.5|740868.5|741808.3|740808.3|741873.7|740873.7|741796.2|740796.2|25
1629723230000|2021-08-23 12:53:50|741833.6|740833.6|741801.6|740801.6|741851.5|740851.5|741799.1|740799.1|33
1629723240000|2021-08-23 12:54:00|741808.3|740808.3|741803.1|740803.1|741827.4|740827.4|741803.1|740803.1|34
1629723250000|2021-08-23 12:54:10|741805.7|740805.7|741840.6|740840.6|741840.6|740840.6|741805.7|740805.7|26
1629723260000|2021-08-23 12:54:20|741846.9|740846.9|741833.7|740833.7|741846.9|740846.9|741830.5|740830.5|21
1629723270000|2021-08-23 12:54:30|741834.2|740834.2|741832.9|740832.9|741834.7|740834.7|741829.8|740829.8|22
1629723280000|2021-08-23 12:54:40|741850.5|740850.5|741800.2|740800.2|741865.9|740865.9|741800.2|740800.2|28
1629723290000|2021-08-23 12:54:50|741802.2|740802.2|741756.9|740756.9|741804.8|740804.8|741671.3|740671.3|37
1629723300000|2021-08-23 12:55:00|741719.3|740719.3|741779.1|740779.1|741798.8|740798.8|741719.3|740719.3|35
1629723310000|2021-08-23 12:55:10|741778.3|740778.3|741796|740796|741828.6|740828.6|741748.2|740748.2|36
1629723320000|2021-08-23 12:55:20|741801.7|740801.7|741764.9|740764.9|741808.8|740808.8|741747.3|740747.3|33
1629723330000|2021-08-23 12:55:30|741751|740751|741740.6|740740.6|741800.4|740800.4|741738.5|740738.5|34
1629723340000|2021-08-23 12:55:40|741739.2|740739.2|741757.4|740757.4|741788.3|740788.3|741739.1|740739.1|27
1629723350000|2021-08-23 12:55:50|741749.8|740749.8|741743.4|740743.4|741767.4|740767.4|741700.7|740700.7|33
1629723360000|2021-08-23 12:56:00|741748.6|740748.6|741789.3|740789.3|741791.5|740791.5|741728.3|740728.3|31
1629723370000|2021-08-23 12:56:10|741783.3|740783.3|741742.1|740742.1|741783.9|740783.9|741729.1|740729.1|37
1629723380000|2021-08-23 12:56:20|741735.6|740735.6|741752.2|740752.2|741790.1|740790.1|741733|740733|36
1629723390000|2021-08-23 12:56:30|741757.1|740757.1|741769.3|740769.3|741775.2|740775.2|741744.1|740744.1|26
1629723400000|2021-08-23 12:56:40|741770.4|740770.4|741772.6|740772.6|741777.9|740777.9|741746|740746|26
1629723410000|2021-08-23 12:56:50|741773.4|740773.4|741732.4|740732.4|741773.4|740773.4|741675|740675|32
1629723420000|2021-08-23 12:57:00|741717.2|740717.2|741738.2|740738.2|741740.7|740740.7|741691.4|740691.4|25
1629723430000|2021-08-23 12:57:10|741738.4|740738.4|741773.2|740773.2|741775.6|740775.6|741738.4|740738.4|28
1629723440000|2021-08-23 12:57:20|741768.8|740768.8|741769.6|740769.6|741770.9|740770.9|741750.1|740750.1|21
1629723450000|2021-08-23 12:57:30|741763.5|740763.5|741760.1|740760.1|741769.5|740769.5|741750.4|740750.4|14
1629723460000|2021-08-23 12:57:40|741765.6|740765.6|741772.5|740772.5|741773.9|740773.9|741759.6|740759.6|29
1629723470000|2021-08-23 12:57:50|741772.3|740772.3|741751.7|740751.7|741772.3|740772.3|741743.2|740743.2|22
1629723480000|2021-08-23 12:58:00|741751.2|740751.2|741756.1|740756.1|741758.2|740758.2|741740.3|740740.3|28
1629723490000|2021-08-23 12:58:10|741753.9|740753.9|741826.5|740826.5|741826.5|740826.5|741753.7|740753.7|19
1629723500000|2021-08-23 12:58:20|741822.8|740822.8|741822.5|740822.5|741824|740824|741820.5|740820.5|15
1629723510000|2021-08-23 12:58:30|741823|740823|741833.2|740833.2|741851.8|740851.8|741822.3|740822.3|21
1629723520000|2021-08-23 12:58:40|741833.5|740833.5|741832.4|740832.4|741838.6|740838.6|741832.4|740832.4|25
1629723530000|2021-08-23 12:58:50|741832.2|740832.2|741830.6|740830.6|741832.2|740832.2|741820.2|740820.2|12
1629723540000|2021-08-23 12:59:00|741830.7|740830.7|741834.4|740834.4|741834.4|740834.4|741827|740827|26
1629723550000|2021-08-23 12:59:10|741852.5|740852.5|741824.1|740824.1|741852.5|740852.5|741817.1|740817.1|32
1629723560000|2021-08-23 12:59:20|741827.1|740827.1|741834|740834|741839.3|740839.3|741826.8|740826.8|23
1629723570000|2021-08-23 12:59:30|741834.2|740834.2|741828.5|740828.5|741837|740837|741826.5|740826.5|24
1629723580000|2021-08-23 12:59:40|741829.6|740829.6|741827.4|740827.4|741837.9|740837.9|741827.4|740827.4|20
1629723590000|2021-08-23 12:59:50|741830.1|740830.1|741751.5|740751.5|741830.1|740830.1|741745.1|740745.1|30
1629723600000|2021-08-23 13:00:00|741760.6|740760.6|741783.6|740783.6|741830.3|740830.3|741745.3|740745.3|37
1629723610000|2021-08-23 13:00:10|741781.2|740781.2|741860.1|740860.1|741873.7|740873.7|741779.1|740779.1|35
1629723620000|2021-08-23 13:00:20|741859.2|740859.2|741876.9|740876.9|741882.1|740882.1|741848.1|740848.1|36
1629723630000|2021-08-23 13:00:30|741870.6|740870.6|741882.7|740882.7|742384.5|740883.2|741868.6|740384.5|27
1629723640000|2021-08-23 13:00:40|741897.3|740897.3|741998|740998|742040.6|741040.6|741886.2|740886.2|33
1629723650000|2021-08-23 13:00:50|741970.9|740970.9|741966.7|740966.7|742023.8|741023.8|741953.6|740953.6|34
1629723660000|2021-08-23 13:01:00|741966.6|740966.6|741982.1|740982.1|741987.4|740987.4|741940.9|740940.9|39
1629723670000|2021-08-23 13:01:10|741974.9|740974.9|741975.5|740975.5|741984.2|740984.2|741972.8|740972.8|20
1629723680000|2021-08-23 13:01:20|741975.2|740975.2|742034.3|741034.3|742037.4|741037.4|741972.3|740972.3|29
1629723690000|2021-08-23 13:01:30|742035.5|741035.5|742055.1|741055.1|742077.6|741077.6|742028.1|741028.1|30
1629723700000|2021-08-23 13:01:40|742057.6|741057.6|742095.1|741095.1|742095.1|741095.1|742056.5|741056.5|39
1629723710000|2021-08-23 13:01:50|742153.5|741153.5|742285|741285|742797.7|741287.4|742153.5|740789.1|40
1629723720000|2021-08-23 13:02:00|742285.3|741285.3|742275.2|741275.2|742295.8|741295.8|742241|741241|36
1629723730000|2021-08-23 13:02:10|742279.1|741279.1|742260.4|741260.4|742789.7|741287.9|742234.6|740743|38
1629723740000|2021-08-23 13:02:20|742262.2|741262.2|742414.3|741414.3|742935.9|741434.7|742252.9|740744.2|33
1629723750000|2021-08-23 13:02:30|742410.9|741410.9|742365.1|741365.1|742871.6|741432.1|742357.6|740858.9|35
1629723760000|2021-08-23 13:02:40|742364.8|741364.8|742358.2|741358.2|742378.4|741378.4|742352.3|741352.3|38
1629723770000|2021-08-23 13:02:50|742362.9|741362.9|742375.2|741375.2|742375.2|741375.2|742345.1|741345.1|38
1629723780000|2021-08-23 13:03:00|742378.7|741378.7|742213.7|741213.7|742858|741378.7|742187.3|740834.4|40
1629723790000|2021-08-23 13:03:10|742207.1|741207.1|742148|741148|742630.1|741207.1|742137|740630.1|38
1629723800000|2021-08-23 13:03:20|742146.2|741146.2|742642.2|740642.2|742665.1|741186.9|742146.2|740640|31
1629723810000|2021-08-23 13:03:30|742641.4|740641.4|742070.9|741070.9|742644.6|741109.4|742046.5|740567.5|35
1629723820000|2021-08-23 13:03:40|742073.1|741073.1|742142.1|741142.1|742651.9|741147.5|742073.1|740636.2|32
1629723830000|2021-08-23 13:03:50|742144.3|741144.3|742627|740627|742657.2|741169.4|742113|740605.1|33
1629723840000|2021-08-23 13:04:00|742627.7|740627.7|742127.4|741127.4|742631.3|741128.5|742113.1|740614.5|32
1629723850000|2021-08-23 13:04:10|742125.9|741125.9|742594|740594|742596.4|741128.3|742070.2|740594|33
1629723860000|2021-08-23 13:04:20|742102|741102|742103.8|741103.8|742128.7|741128.7|742049.1|741049.1|38
1629723870000|2021-08-23 13:04:30|742102.6|741102.6|742585.6|740585.6|742585.6|741114.6|742090|740585.3|31
1629723880000|2021-08-23 13:04:40|742584.3|740584.3|742584.1|740584.1|742602.5|741089.6|742074.2|740579.9|34
1629723890000|2021-08-23 13:04:50|742592.5|740592.5|742051.4|741051.4|742600.2|741109.4|742041.2|740592.5|33
1629723900000|2021-08-23 13:05:00|742046.6|741046.6|742050.4|741050.4|742052.7|741052.7|742030.9|741030.9|30
1629723910000|2021-08-23 13:05:10|742050|741050|741971.8|740971.8|742050|741050|741954|740954|37
1629723920000|2021-08-23 13:05:20|741971.3|740971.3|741859.9|740859.9|742458.8|740975.5|741851.3|740357.1|40
1629723930000|2021-08-23 13:05:30|742373.8|740373.8|742378.3|740378.3|742393.6|740884.9|741854.4|740361.2|40
1629723940000|2021-08-23 13:05:40|742381|740381|741848.7|740848.7|742441.2|740915|741845.5|740346.6|40
1629723950000|2021-08-23 13:05:50|741832.1|740832.1|741840.1|740840.1|741854.8|740854.8|741828.4|740828.4|38
1629723960000|2021-08-23 13:06:00|741841.4|740841.4|741835.4|740835.4|742333|740845.7|741819.2|740321|38
1629723970000|2021-08-23 13:06:10|741832.4|740832.4|741816.7|740816.7|742343.5|740840.3|741815.1|740314.8|39
1629723980000|2021-08-23 13:06:20|741816|740816|742362.5|740362.5|742386.9|740874.8|741816|740338.6|36
1629723990000|2021-08-23 13:06:30|742366.7|740366.7|741857.1|740857.1|742376|740857.3|741857.1|740357.5|31
1629724000000|2021-08-23 13:06:40|741858.6|740858.6|741874.1|740874.1|741874.1|740874.1|741849.8|740849.8|27
1629724010000|2021-08-23 13:06:50|741872.3|740872.3|741878.4|740878.4|741884.5|740884.5|741836.9|740836.9|35
1629724020000|2021-08-23 13:07:00|741880.5|740880.5|741900.1|740900.1|742403.2|740900.1|741878.4|740398.5|28
1629724030000|2021-08-23 13:07:10|741902.8|740902.8|741863.4|740863.4|742360.3|740905.5|741851.2|740349.1|37
1629724040000|2021-08-23 13:07:20|741856.7|740856.7|741806.9|740806.9|742315.1|740864.5|741806.9|740315.1|36
1629724050000|2021-08-23 13:07:30|741812.4|740812.4|742411.7|740411.7|742422.8|740919.1|741809.8|740336.6|34
1629724060000|2021-08-23 13:07:40|741915.4|740915.4|741951.2|740951.2|742414.2|740954.7|741915.4|740386.5|31
1629724070000|2021-08-23 13:07:50|741950.4|740950.4|741874.3|740874.3|742395.6|740954.2|741874.3|740372|36
1629724080000|2021-08-23 13:08:00|741872.4|740872.4|742385.1|740385.1|742387.2|740885.1|741872.4|740359.9|34
1629724090000|2021-08-23 13:08:10|742382.5|740382.5|742390.6|740390.6|742406.8|740903.4|741890.9|740375.1|33
1629724100000|2021-08-23 13:08:20|742401.1|740401.1|741943.3|740943.3|742424.1|740943.3|741915.4|740401.1|31
1629724110000|2021-08-23 13:08:30|741940.1|740940.1|742450.8|740450.8|742451.4|740940.1|741910.2|740418.1|35
1629724120000|2021-08-23 13:08:40|742434|740434|741776.9|740776.9|742439.5|740937.3|741775|740307.7|27
1629724130000|2021-08-23 13:08:50|742272.9|740272.9|741784.1|740784.1|742283.3|740801.6|741778.4|740272.9|33
1629724140000|2021-08-23 13:09:00|741782.7|740782.7|741785.8|740785.8|741788.8|740788.8|741777.1|740777.1|32
1629724150000|2021-08-23 13:09:10|741786.6|740786.6|742310.5|740310.5|742310.5|740808.6|741784.9|740298.7|31
1629724160000|2021-08-23 13:09:20|742309.6|740309.6|742269.1|740269.1|742311.1|740813.8|741747.5|740259.5|28
1629724170000|2021-08-23 13:09:30|742269.9|740269.9|741766.1|740766.1|742274.9|740779.2|741763.9|740253.3|27
1629724180000|2021-08-23 13:09:40|741772.9|740772.9|741828.7|740828.7|741846|740846|741771.4|740771.4|39
1629724190000|2021-08-23 13:09:50|741828.8|740828.8|741776.4|740776.4|742307.6|740831.8|741770.6|740288|39
1629724200000|2021-08-23 13:10:00|741770.3|740770.3|741820.2|740820.2|741822.6|740822.6|741770.3|740770.3|32
1629724210000|2021-08-23 13:10:10|741819.9|740819.9|741824.9|740824.9|741826.9|740826.9|741812|740812|27
1629724220000|2021-08-23 13:10:20|742334.3|740334.3|742342.8|740342.8|742348.3|740348.3|742332.8|740332.8|27
1629724230000|2021-08-23 13:10:30|742342.6|740342.6|741927.7|740927.7|742344.7|740931.7|741921|740333.9|36
1629724240000|2021-08-23 13:10:40|741928.8|740928.8|741947.6|740947.6|741962.5|740962.5|741925.1|740925.1|32
1629724250000|2021-08-23 13:10:50|741954.6|740954.6|741903.6|740903.6|741959.1|740959.1|741901.2|740901.2|35
1629724260000|2021-08-23 13:11:00|741908.1|740908.1|741921.7|740921.7|742464|740961|741903.8|740430|34
1629724270000|2021-08-23 13:11:10|741918.9|740918.9|741975.8|740975.8|741980.4|740980.4|741918.9|740918.9|25
1629724280000|2021-08-23 13:11:20|741982.4|740982.4|741964.1|740964.1|742462.5|740982.9|741964.1|740454.1|23
1629724290000|2021-08-23 13:11:30|741971|740971|741935.8|740935.8|741971|740971|741922.2|740922.2|31
1629724300000|2021-08-23 13:11:40|741923.1|740923.1|741942.7|740942.7|741959.8|740959.8|741916.4|740916.4|36
1629724310000|2021-08-23 13:11:50|741942.9|740942.9|741936.3|740936.3|741944.7|740944.7|741931.3|740931.3|21
1629724320000|2021-08-23 13:12:00|741937|740937|741916.8|740916.8|741948.5|740948.5|741913.9|740913.9|32
1629724330000|2021-08-23 13:12:10|741914.4|740914.4|741912.7|740912.7|742412.1|740914.7|741905.6|740412|28
1629724340000|2021-08-23 13:12:20|741912.5|740912.5|741905.3|740905.3|741912.5|740912.5|741902|740902|26
1629724350000|2021-08-23 13:12:30|741905.9|740905.9|741907.5|740907.5|741908.8|740908.8|741901.3|740901.3|28
1629724360000|2021-08-23 13:12:40|741906|740906|741887.4|740887.4|741909.6|740909.6|741887.4|740887.4|27
1629724370000|2021-08-23 13:12:50|741894.5|740894.5|741878.9|740878.9|741894.5|740894.5|741873.3|740873.3|29
1629724380000|2021-08-23 13:13:00|741880|740880|741819.3|740819.3|741884.4|740884.4|741784|740784|38
1629724390000|2021-08-23 13:13:10|741816.3|740816.3|741806.8|740806.8|741825.1|740825.1|741805.7|740805.7|36
1629724400000|2021-08-23 13:13:20|741807.9|740807.9|741809.2|740809.2|741828.4|740828.4|741806|740806|29
1629724410000|2021-08-23 13:13:30|741821.9|740821.9|741821.4|740821.4|741836.1|740836.1|741801.9|740801.9|36
1629724420000|2021-08-23 13:13:40|741822|740822|741821.6|740821.6|741822|740822|741813.6|740813.6|24
1629724430000|2021-08-23 13:13:50|741820.8|740820.8|741886.4|740886.4|741891.8|740891.8|741820.8|740820.8|37
1629724440000|2021-08-23 13:14:00|741885.7|740885.7|741849.3|740849.3|741885.7|740885.7|741849.3|740849.3|30
1629724450000|2021-08-23 13:14:10|741849.5|740849.5|741837|740837|741849.5|740849.5|741835.4|740835.4|23
1629724460000|2021-08-23 13:14:20|741836.6|740836.6|741823.9|740823.9|741844|740844|741823.9|740823.9|24
1629724470000|2021-08-23 13:14:30|741825|740825|741825.5|740825.5|741826.8|740826.8|741824.4|740824.4|16
1629724480000|2021-08-23 13:14:40|741825.4|740825.4|741826.9|740826.9|741826.9|740826.9|741823.5|740823.5|15
1629724490000|2021-08-23 13:14:50|741822.8|740822.8|741821.4|740821.4|741828.5|740828.5|741814.3|740814.3|20
1629724500000|2021-08-23 13:15:00|741814.4|740814.4|741814.9|740814.9|741831.2|740831.2|741809.3|740809.3|34
1629724510000|2021-08-23 13:15:10|741818.5|740818.5|741827.1|740827.1|741839.2|740839.2|741796.7|740796.7|37
1629724520000|2021-08-23 13:15:20|741819.6|740819.6|741859.8|740859.8|741873.5|740873.5|741718.7|740718.7|38
1629724530000|2021-08-23 13:15:30|741857.2|740857.2|741857.9|740857.9|741872.7|740872.7|741844.6|740844.6|26
1629724540000|2021-08-23 13:15:40|741858.4|740858.4|741822.8|740822.8|741871.5|740871.5|741822.8|740822.8|34
1629724550000|2021-08-23 13:15:50|741821.3|740821.3|741818.7|740818.7|741823.5|740823.5|741784.9|740784.9|35
1629724560000|2021-08-23 13:16:00|741819.5|740819.5|741807.9|740807.9|741823.5|740823.5|741779.5|740779.5|33
1629724570000|2021-08-23 13:16:10|741808.9|740808.9|741823.8|740823.8|741849.2|740849.2|741808.9|740808.9|37
1629724580000|2021-08-23 13:16:20|741823.5|740823.5|741833.8|740833.8|741839.8|740839.8|741823.5|740823.5|28
1629724590000|2021-08-23 13:16:30|741835.7|740835.7|741840.4|740840.4|741840.4|740840.4|741825.8|740825.8|30
1629724600000|2021-08-23 13:16:40|741838.1|740838.1|741834.4|740834.4|741843.4|740843.4|741833.6|740833.6|28
1629724610000|2021-08-23 13:16:50|741833.9|740833.9|741839.8|740839.8|741853.6|740853.6|741833.9|740833.9|17
1629724620000|2021-08-23 13:17:00|741840.2|740840.2|741854.1|740854.1|741860.2|740860.2|741840.2|740840.2|15
1629724630000|2021-08-23 13:17:10|741854.3|740854.3|741859.6|740859.6|741872.9|740872.9|741854.3|740854.3|13
1629724640000|2021-08-23 13:17:20|741861.2|740861.2|741859.1|740859.1|741862.9|740862.9|741857.7|740857.7|24
1629724650000|2021-08-23 13:17:30|741859.5|740859.5|741860|740860|741863.9|740863.9|741855.3|740855.3|25
1629724660000|2021-08-23 13:17:40|741859.5|740859.5|741860|740860|741866.9|740866.9|741854.1|740854.1|24
1629724670000|2021-08-23 13:17:50|741859|740859|741946.9|740946.9|741959.3|740959.3|741854.8|740854.8|34
1629724680000|2021-08-23 13:18:00|741946.6|740946.6|741934|740934|741952.9|740952.9|741934|740934|33
1629724690000|2021-08-23 13:18:10|741934.5|740934.5|741959.5|740959.5|741974.4|740974.4|741929.7|740929.7|37
1629724700000|2021-08-23 13:18:20|741971.8|740971.8|742008.5|741008.5|742008.5|741008.5|741967.9|740967.9|24
1629724710000|2021-08-23 13:18:30|742008.8|741008.8|742030|741030|742031.3|741031.3|742008|741008|29
1629724720000|2021-08-23 13:18:40|742029.7|741029.7|742030.9|741030.9|742030.9|741030.9|742027.8|741027.8|18
1629724730000|2021-08-23 13:18:50|742031.3|741031.3|742030.4|741030.4|742031.5|741031.5|742028|741028|22
1629724740000|2021-08-23 13:19:00|742030|741030|742020.3|741020.3|742030|741030|742006.4|741006.4|33
1629724750000|2021-08-23 13:19:10|742023.7|741023.7|741972.7|740972.7|742023.7|741023.7|741972.1|740972.1|26
1629724760000|2021-08-23 13:19:20|741974.4|740974.4|741954.9|740954.9|741982.5|740982.5|741923|740923|36
1629724770000|2021-08-23 13:19:30|741952.5|740952.5|741951.2|740951.2|741955.5|740955.5|741937.6|740937.6|24
1629724780000|2021-08-23 13:19:40|741951.1|740951.1|741953|740953|741955.5|740955.5|741947|740947|20
1629724790000|2021-08-23 13:19:50|741951.9|740951.9|741957.2|740957.2|741966.4|740966.4|741949.2|740949.2|19
1629724800000|2021-08-23 13:20:00|741955.4|740955.4|742009.4|741009.4|742015.9|741015.9|741955.2|740955.2|35
1629724810000|2021-08-23 13:20:10|742006|741006|742003.2|741003.2|742018|741018|741994.1|740994.1|37
1629724820000|2021-08-23 13:20:20|742018.8|741018.8|742033.9|741033.9|742063.1|741063.1|742005.3|741005.3|34
1629724830000|2021-08-23 13:20:30|742032.8|741032.8|742050|741050|742050.4|741050.4|742030.5|741030.5|30
1629724840000|2021-08-23 13:20:40|742049.6|741049.6|742046.5|741046.5|742049.6|741049.6|742036.1|741036.1|21
1629724850000|2021-08-23 13:20:50|742050.3|741050.3|742078.2|741078.2|742082.3|741082.3|742050.3|741050.3|28
1629724860000|2021-08-23 13:21:00|742081.6|741081.6|742134|741134|742141.8|741141.8|742081.6|741081.6|37
1629724870000|2021-08-23 13:21:10|742130.8|741130.8|742068.2|741068.2|742133.1|741133.1|742065.7|741065.7|32
1629724880000|2021-08-23 13:21:20|742063.5|741063.5|742007.6|741007.6|742072.3|741072.3|742007.6|741007.6|29
1629724890000|2021-08-23 13:21:30|742009.7|741009.7|742028|741028|742031.8|741031.8|742005.7|741005.7|37
1629724900000|2021-08-23 13:21:40|742028.1|741028.1|742006.7|741006.7|742031.1|741031.1|741970.7|740970.7|35
1629724910000|2021-08-23 13:21:50|742009|741009|742016|741016|742026.2|741026.2|741999.1|740999.1|40
1629724920000|2021-08-23 13:22:00|742019.6|741019.6|742021|741021|742022.9|741022.9|742016.6|741016.6|28
1629724930000|2021-08-23 13:22:10|742018|741018|742020.2|741020.2|742023.9|741023.9|742015.9|741015.9|25
1629724940000|2021-08-23 13:22:20|741986.6|740986.6|742063.2|741063.2|742066.8|741066.8|741984.8|740984.8|32
1629724950000|2021-08-23 13:22:30|742060.5|741060.5|742044.8|741044.8|742086.5|741086.5|742044.8|741044.8|32
1629724960000|2021-08-23 13:22:40|742041.6|741041.6|741986.5|740986.5|742055.4|741055.4|741971.2|740971.2|34
1629724970000|2021-08-23 13:22:50|741987.2|740987.2|741930.2|740930.2|741987.2|740987.2|741928.3|740928.3|29
1629724980000|2021-08-23 13:23:00|741929.9|740929.9|741932.1|740932.1|741937.4|740937.4|741929.2|740929.2|19
1629724990000|2021-08-23 13:23:10|741931.7|740931.7|741897.5|740897.5|741931.7|740931.7|741882.4|740882.4|39
1629725000000|2021-08-23 13:23:20|741897.2|740897.2|741954.6|740954.6|741954.6|740954.6|741897|740897|36
1629725010000|2021-08-23 13:23:30|741973.8|740973.8|741974.9|740974.9|741993.8|740993.8|741970.7|740970.7|29
1629725020000|2021-08-23 13:23:40|741975.2|740975.2|741975.4|740975.4|741976.3|740976.3|741973.7|740973.7|18
1629725030000|2021-08-23 13:23:50|741975.3|740975.3|741972.7|740972.7|741975.9|740975.9|741972.7|740972.7|17
1629725040000|2021-08-23 13:24:00|741974.4|740974.4|742020.7|741020.7|742027.7|741027.7|741961.9|740961.9|17
1629725050000|2021-08-23 13:24:10|742022.3|741022.3|742024.5|741024.5|742028.6|741028.6|742018.1|741018.1|19
1629725060000|2021-08-23 13:24:20|742023.6|741023.6|742028.2|741028.2|742028.2|741028.2|742018.5|741018.5|16
1629725070000|2021-08-23 13:24:30|742028.8|741028.8|742041.9|741041.9|742050|741050|742024.6|741024.6|25
1629725080000|2021-08-23 13:24:40|742040.7|741040.7|742105.1|741105.1|742117.4|741117.4|742040.7|741040.7|32
1629725090000|2021-08-23 13:24:50|742105.9|741105.9|742112.9|741112.9|742116|741116|742105.6|741105.6|20
1629725100000|2021-08-23 13:25:00|742115.6|741115.6|742114.1|741114.1|742127.1|741127.1|742105.7|741105.7|19
1629725110000|2021-08-23 13:25:10|742114.2|741114.2|742098.9|741098.9|742114.5|741114.5|742098.9|741098.9|19
1629725120000|2021-08-23 13:25:20|742106.1|741106.1|742096.1|741096.1|742108.6|741108.6|742079.5|741079.5|26
1629725130000|2021-08-23 13:25:30|742101.1|741101.1|742118.5|741118.5|742118.5|741118.5|742096.1|741096.1|22
1629725140000|2021-08-23 13:25:40|742113.3|741113.3|742104.7|741104.7|742113.3|741113.3|742090|741090|20
1629725150000|2021-08-23 13:25:50|742103.9|741103.9|742179.1|741179.1|742191.1|741191.1|742100.9|741100.9|34
1629725160000|2021-08-23 13:26:00|742181.7|741181.7|742230.8|741230.8|742239.6|741239.6|742180.8|741180.8|25
1629725170000|2021-08-23 13:26:10|742231.2|741231.2|742285|741285|742285.2|741285.2|742223.4|741223.4|37
1629725180000|2021-08-23 13:26:20|742282.9|741282.9|742272.2|741272.2|742284|741284|742271.7|741271.7|22
1629725190000|2021-08-23 13:26:30|742273.3|741273.3|742226.2|741226.2|742273.3|741273.3|742225.8|741225.8|35
1629725200000|2021-08-23 13:26:40|742231.9|741231.9|742224.9|741224.9|742238.8|741238.8|742190.7|741190.7|38
1629725210000|2021-08-23 13:26:50|742223.3|741223.3|742221.3|741221.3|742242.4|741242.4|742218.5|741218.5|36
1629725220000|2021-08-23 13:27:00|742221.4|741221.4|742177.9|741177.9|742221.7|741221.7|742166.9|741166.9|36
1629725230000|2021-08-23 13:27:10|742173.3|741173.3|742146.6|741146.6|742181.9|741181.9|742128.6|741128.6|32
1629725240000|2021-08-23 13:27:20|742143.7|741143.7|742095.9|741095.9|742148.9|741148.9|742090.9|741090.9|36
1629725250000|2021-08-23 13:27:30|742101.7|741101.7|742609.2|740609.2|742609.2|741108.6|742089.4|740605.3|34
1629725260000|2021-08-23 13:27:40|742606.5|740606.5|742102.9|741102.9|742606.5|741122.9|742094.3|740606.5|37
1629725270000|2021-08-23 13:27:50|742102|741102|742022.8|741022.8|742559|741103.5|742006|740559|34
1629725280000|2021-08-23 13:28:00|742022.5|741022.5|742588.6|740588.6|742592.8|741068.9|742022.5|740536.6|29
1629725290000|2021-08-23 13:28:10|742587.5|740587.5|742073.8|741073.8|742625.1|741137.3|742057.7|740563.8|35
1629725300000|2021-08-23 13:28:20|742065.3|741065.3|742054.7|741054.7|742072.9|741072.9|742046.6|741046.6|34
1629725310000|2021-08-23 13:28:30|742056.2|741056.2|742025.5|741025.5|742063.1|741063.1|742023.4|741023.4|32
1629725320000|2021-08-23 13:28:40|742026.9|741026.9|742423.8|740423.8|742478.6|741029|741937.7|740421.2|39
1629725330000|2021-08-23 13:28:50|742430.1|740430.1|742417.1|740417.1|742430.2|740430.2|742399.5|740399.5|28
1629725340000|2021-08-23 13:29:00|742417.5|740417.5|742439.1|740439.1|742441|740441|742417.5|740417.5|24
1629725350000|2021-08-23 13:29:10|742439.5|740439.5|741933.4|740933.4|742448.3|740934.4|741930.4|740421.7|29
1629725360000|2021-08-23 13:29:20|741927.4|740927.4|741912.6|740912.6|742452.2|740949.1|741911|740406.7|39
1629725370000|2021-08-23 13:29:30|741917.9|740917.9|741900.4|740900.4|742426.2|740939.8|741900.4|740412.3|33
1629725380000|2021-08-23 13:29:40|741906.9|740906.9|741898.7|740898.7|742397|740911.1|741879.9|740397|25
1629725390000|2021-08-23 13:29:50|741899.1|740899.1|741887.6|740887.6|741907.6|740907.6|741805|740805|37
1629725400000|2021-08-23 13:30:00|741887.2|740887.2|741809.9|740809.9|741907.3|740907.3|741784.9|740784.9|36
1629725410000|2021-08-23 13:30:10|741816.2|740816.2|741838.6|740838.6|741846.2|740846.2|741813.2|740813.2|36
1629725420000|2021-08-23 13:30:20|741839.8|740839.8|741806.4|740806.4|741851.2|740851.2|741801|740801|33
1629725430000|2021-08-23 13:30:30|741810.5|740810.5|741799.5|740799.5|741815.4|740815.4|741761.8|740761.8|37
1629725440000|2021-08-23 13:30:40|741796|740796|741795.5|740795.5|741807.1|740807.1|741790.5|740790.5|37
1629725450000|2021-08-23 13:30:50|741791.8|740791.8|741785.9|740785.9|741804.5|740804.5|741780|740780|34
1629725460000|2021-08-23 13:31:00|741777.9|740777.9|741636.1|740636.1|741781.4|740781.4|741634.5|740634.5|35
1629725470000|2021-08-23 13:31:10|741633.1|740633.1|741646.5|740646.5|741657.5|740657.5|741623.5|740623.5|39
1629725480000|2021-08-23 13:31:20|741645.1|740645.1|741647.3|740647.3|741676.9|740676.9|741633|740633|37
1629725490000|2021-08-23 13:31:30|741645.5|740645.5|741599|740599|741653.5|740653.5|741584.2|740584.2|34
1629725500000|2021-08-23 13:31:40|741593.3|740593.3|741368.9|740368.9|741977.8|740593.3|741368.9|739915.9|40
1629725510000|2021-08-23 13:31:50|741367.2|740367.2|741403.9|740403.9|741862.5|740457.7|741331.9|739858.4|39
1629725520000|2021-08-23 13:32:00|741405.5|740405.5|741922.5|739922.5|741944.2|740472.8|741400.6|739918.4|40
1629725530000|2021-08-23 13:32:10|741428.2|740428.2|741465.7|740465.7|741970.3|740466.9|741403|739899.2|36
1629725540000|2021-08-23 13:32:20|741959|739959|741376.3|740376.3|741959|740471.8|741376.3|739950.4|34
1629725550000|2021-08-23 13:32:30|741368.1|740368.1|741270.4|740270.4|741368.1|740368.1|741270.4|740270.4|37
1629725560000|2021-08-23 13:32:40|741269.3|740269.3|741266.5|740266.5|741293.1|740293.1|741246.9|740246.9|38
1629725570000|2021-08-23 13:32:50|741268.2|740268.2|741306|740306|741780.5|740314|741268.1|739759.2|35
1629725580000|2021-08-23 13:33:00|741308.5|740308.5|741291.5|740291.5|741308.5|740308.5|741267.2|740267.2|38
1629725590000|2021-08-23 13:33:10|741278.5|740278.5|741290|740290|741296.4|740296.4|741271.1|740271.1|38
1629725600000|2021-08-23 13:33:20|741290.3|740290.3|741393.7|740393.7|741400.6|740400.6|741276.4|740276.4|31
1629725610000|2021-08-23 13:33:30|741417|740417|741506.1|740506.1|741568.9|740568.9|741417|740417|34
1629725620000|2021-08-23 13:33:40|741500.9|740500.9|741484.6|740484.6|741518.5|740518.5|741473.9|740473.9|34
1629725630000|2021-08-23 13:33:50|741468.5|740468.5|741473.9|740473.9|741981.4|740498.9|741457.8|739981.4|34
1629725640000|2021-08-23 13:34:00|741474.3|740474.3|741488.3|740488.3|741524.2|740524.2|741472.9|740472.9|39
1629725650000|2021-08-23 13:34:10|741487.7|740487.7|741585|740585|741585|740585|741487.7|740487.7|38
1629725660000|2021-08-23 13:34:20|741585.7|740585.7|741706.9|740706.9|742253.8|740755.7|741585.7|740116|39
1629725670000|2021-08-23 13:34:30|741716.7|740716.7|741726.7|740726.7|742237.4|740751.9|741712.3|740208.9|40
1629725680000|2021-08-23 13:34:40|741718.8|740718.8|741711.6|740711.6|742237|740732.1|741681.8|740179.4|37
1629725690000|2021-08-23 13:34:50|741709|740709|741665.7|740665.7|741740.8|740740.8|741664|740664|31
1629725700000|2021-08-23 13:35:00|741676.2|740676.2|741605.1|740605.1|742144.5|740688|741592.7|740144.5|39
1629725710000|2021-08-23 13:35:10|741612.6|740612.6|741590.5|740590.5|742057.4|740612.6|741522.6|740029|39
1629725720000|2021-08-23 13:35:20|741586.4|740586.4|741585.4|740585.4|742092.5|740605.7|741566.6|740076.6|40
1629725730000|2021-08-23 13:35:30|741581.8|740581.8|741544.6|740544.6|742042.2|740593.2|741523|740034.2|37
1629725740000|2021-08-23 13:35:40|741544.3|740544.3|741480.8|740480.8|741544.3|740544.3|741475|740475|31
1629725750000|2021-08-23 13:35:50|741479.9|740479.9|741482|740482|741489.5|740489.5|741474.9|740474.9|30
1629725760000|2021-08-23 13:36:00|741479.3|740479.3|741472.3|740472.3|741491.1|740491.1|741471.1|740471.1|25
1629725770000|2021-08-23 13:36:10|741478.3|740478.3|741385.6|740385.6|741498.9|740498.9|741363.2|740363.2|37
1629725780000|2021-08-23 13:36:20|741378.3|740378.3|741370|740370|741389.6|740389.6|741362|740362|31
1629725790000|2021-08-23 13:36:30|741377.1|740377.1|741427.5|740427.5|741432.9|740432.9|741377.1|740377.1|28
1629725800000|2021-08-23 13:36:40|741424.5|740424.5|741437.6|740437.6|741439.7|740439.7|741412.4|740412.4|23
1629725810000|2021-08-23 13:36:50|741437.4|740437.4|741569|740569|741587.3|740587.3|741437.4|740437.4|38
1629725820000|2021-08-23 13:37:00|741571.1|740571.1|741554.4|740554.4|741584|740584|741548.5|740548.5|38
1629725830000|2021-08-23 13:37:10|741563.4|740563.4|741545.8|740545.8|741563.4|740563.4|741518.9|740518.9|36
1629725840000|2021-08-23 13:37:20|741550.8|740550.8|741610.2|740610.2|741614.5|740614.5|741550.8|740550.8|40
1629725850000|2021-08-23 13:37:30|741600.9|740600.9|741529|740529|741625.5|740625.5|741521.1|740521.1|34
1629725860000|2021-08-23 13:37:40|741529.8|740529.8|741540|740540|741574.5|740574.5|741498.2|740498.2|39
1629725870000|2021-08-23 13:37:50|741533.9|740533.9|741541.2|740541.2|741543.9|740543.9|741533.9|740533.9|35
1629725880000|2021-08-23 13:38:00|741544.1|740544.1|741511.7|740511.7|741586.2|740586.2|741503.2|740503.2|37
1629725890000|2021-08-23 13:38:10|741517.2|740517.2|741505.6|740505.6|741517.2|740517.2|741493.8|740493.8|33
1629725900000|2021-08-23 13:38:20|741508.1|740508.1|741516.8|740516.8|741528.6|740528.6|741500.8|740500.8|36
1629725910000|2021-08-23 13:38:30|741526.8|740526.8|741557.6|740557.6|741560|740560|741510.2|740510.2|28
1629725920000|2021-08-23 13:38:40|741572.9|740572.9|741677.3|740677.3|741677.3|740677.3|741556.3|740556.3|33
1629725930000|2021-08-23 13:38:50|741680.1|740680.1|741671|740671|741690.7|740690.7|741667|740667|28
1629725940000|2021-08-23 13:39:00|741672.9|740672.9|741655.6|740655.6|741679.6|740679.6|741626.9|740626.9|36
1629725950000|2021-08-23 13:39:10|741655|740655|741748.2|740748.2|741751.1|740751.1|741651.3|740651.3|35
1629725960000|2021-08-23 13:39:20|741768.7|740768.7|741819.9|740819.9|741842.4|740842.4|741757.7|740757.7|40
1629725970000|2021-08-23 13:39:30|741823.8|740823.8|741697.8|740697.8|741823.8|740823.8|741697.8|740697.8|37
1629725980000|2021-08-23 13:39:40|741695.4|740695.4|741597.4|740597.4|741695.4|740695.4|741590.4|740590.4|35
1629725990000|2021-08-23 13:39:50|741627.8|740627.8|741681.6|740681.6|741686.7|740686.7|741627.8|740627.8|28
1629726000000|2021-08-23 13:40:00|741647.9|740647.9|741626.5|740626.5|741650.8|740650.8|741620.2|740620.2|38
1629726010000|2021-08-23 13:40:10|741641.1|740641.1|741633.2|740633.2|741645|740645|741629.3|740629.3|33
1629726020000|2021-08-23 13:40:20|741634.7|740634.7|741638.5|740638.5|742145.7|740647.7|741627.6|740137.3|35
1629726030000|2021-08-23 13:40:30|741632.3|740632.3|741690.8|740690.8|742133.8|740700.2|741612.3|740116.6|29
1629726040000|2021-08-23 13:40:40|741695.1|740695.1|741698.2|740698.2|741716.2|740716.2|741687.3|740687.3|29
1629726050000|2021-08-23 13:40:50|741704.5|740704.5|741710.1|740710.1|741724.7|740724.7|741695.9|740695.9|38
1629726060000|2021-08-23 13:41:00|741703.6|740703.6|741753.9|740753.9|742250.1|740763.7|741703.6|740232.2|34
1629726070000|2021-08-23 13:41:10|741753|740753|741766.9|740766.9|741791.4|740791.4|741746.6|740746.6|33
1629726080000|2021-08-23 13:41:20|741766.2|740766.2|741808.3|740808.3|741816.4|740816.4|741755.9|740755.9|35
1629726090000|2021-08-23 13:41:30|741810.2|740810.2|742263.3|740263.3|742263.3|740812.2|741766.5|740263.3|30
1629726100000|2021-08-23 13:41:40|741756.7|740756.7|741775.1|740775.1|742273|740776.9|741745.6|740251.3|34
1629726110000|2021-08-23 13:41:50|741774|740774|741814.5|740814.5|741816.5|740816.5|741774|740774|31
1629726120000|2021-08-23 13:42:00|741814.2|740814.2|741781.4|740781.4|741814.2|740814.2|741773.5|740773.5|30
1629726130000|2021-08-23 13:42:10|741781.1|740781.1|741837.3|740837.3|741840.4|740840.4|741779.3|740779.3|32
1629726140000|2021-08-23 13:42:20|741839.5|740839.5|741828.8|740828.8|741839.5|740839.5|741817.7|740817.7|31
1629726150000|2021-08-23 13:42:30|741824.6|740824.6|741827.4|740827.4|741830.9|740830.9|741815.6|740815.6|29
1629726160000|2021-08-23 13:42:40|741827.5|740827.5|741829.8|740829.8|741831|740831|741820.2|740820.2|26
1629726170000|2021-08-23 13:42:50|741830.2|740830.2|741876.2|740876.2|741906.1|740906.1|741830.2|740830.2|29
1629726180000|2021-08-23 13:43:00|741873.3|740873.3|741917|740917|741924|740924|741868.6|740868.6|30
1629726190000|2021-08-23 13:43:10|741925|740925|741895.7|740895.7|741926.2|740926.2|741891.2|740891.2|31
1629726200000|2021-08-23 13:43:20|741901.1|740901.1|741908.1|740908.1|741916.1|740916.1|741901.1|740901.1|29
1629726210000|2021-08-23 13:43:30|741906.6|740906.6|741892.7|740892.7|741911.2|740911.2|741892.7|740892.7|25
1629726220000|2021-08-23 13:43:40|741893.2|740893.2|741857.1|740857.1|741907.7|740907.7|741836.6|740836.6|31
1629726230000|2021-08-23 13:43:50|741857.4|740857.4|741955|740955|742383.5|740980.2|741854.7|740371.3|38
1629726240000|2021-08-23 13:44:00|741954.8|740954.8|742015.5|741015.5|742015.5|741015.5|741928.5|740928.5|35
1629726250000|2021-08-23 13:44:10|742003|741003|742508.8|740508.8|742525.4|741029.1|741999.1|740508.8|32
1629726260000|2021-08-23 13:44:20|742510.6|740510.6|742031.9|741031.9|742510.6|741040.7|742010.2|740508.8|34
1629726270000|2021-08-23 13:44:30|742022.7|741022.7|742447.4|740447.4|742505.3|741022.7|741931.4|740425.7|38
1629726280000|2021-08-23 13:44:40|742464.3|740464.3|742027.8|741027.8|742533.4|741032.6|741946|740464.3|32
1629726290000|2021-08-23 13:44:50|742536.8|740536.8|742519.6|740519.6|742575.2|740575.2|742517.5|740517.5|35
1629726300000|2021-08-23 13:45:00|742535.8|740535.8|742378.6|740378.6|742535.8|740535.8|742234.6|740234.6|38
1629726310000|2021-08-23 13:45:10|742366.7|740366.7|741821.6|740821.6|742378.8|740833|741772.7|740272|39
1629726320000|2021-08-23 13:45:20|741827.3|740827.3|742003.7|741003.7|742517.6|741012.2|741823.5|740334.6|39
1629726330000|2021-08-23 13:45:30|742014.5|741014.5|742460.7|740460.7|742510.7|741014.5|741929.6|740431.1|39
1629726340000|2021-08-23 13:45:40|742461.9|740461.9|741987.8|740987.8|742461.9|741024.4|741980.3|740460.9|36
1629726350000|2021-08-23 13:45:50|741985|740985|742450.6|740450.6|742482|740985|741925.5|740411|34
1629726360000|2021-08-23 13:46:00|742448.4|740448.4|741946.1|740946.1|742455.8|740955.9|741903.4|740414|37
1629726370000|2021-08-23 13:46:10|741941.3|740941.3|741984.9|740984.9|742482.6|740984.9|741925.1|740428.9|40
1629726380000|2021-08-23 13:46:20|741987.3|740987.3|741976.7|740976.7|742027.8|741027.8|741975.1|740975.1|38
1629726390000|2021-08-23 13:46:30|741962.7|740962.7|742005.2|741005.2|742005.2|741005.2|741962.7|740962.7|36
1629726400000|2021-08-23 13:46:40|741995.5|740995.5|742021.7|741021.7|742031.3|741031.3|741995.5|740995.5|34
1629726410000|2021-08-23 13:46:50|742023.6|741023.6|742016.8|741016.8|742023.6|741023.6|742013.6|741013.6|34
1629726420000|2021-08-23 13:47:00|742017.5|741017.5|742063.7|741063.7|742067|741067|742017.3|741017.3|35
1629726430000|2021-08-23 13:47:10|742064.3|741064.3|742046.9|741046.9|742083.6|741083.6|742041.5|741041.5|39
1629726440000|2021-08-23 13:47:20|742046.5|741046.5|742086.5|741086.5|742095.1|741095.1|742045.9|741045.9|40
1629726450000|2021-08-23 13:47:30|742084.6|741084.6|742041.8|741041.8|742088.8|741088.8|742041.5|741041.5|38
1629726460000|2021-08-23 13:47:40|742042.4|741042.4|742044|741044|742059.5|741059.5|742027.9|741027.9|39
1629726470000|2021-08-23 13:47:50|742048.6|741048.6|742036.2|741036.2|742048.6|741048.6|742032.1|741032.1|33
1629726480000|2021-08-23 13:48:00|742037.1|741037.1|742053.1|741053.1|742067.3|741067.3|742026|741026|36
1629726490000|2021-08-23 13:48:10|742043.9|741043.9|742075.8|741075.8|742075.8|741075.8|742043.6|741043.6|39
1629726500000|2021-08-23 13:48:20|742060.4|741060.4|742069.1|741069.1|742069.1|741069.1|742058|741058|36
1629726510000|2021-08-23 13:48:30|742060.2|741060.2|742044.1|741044.1|742071.8|741071.8|742044.1|741044.1|36
1629726520000|2021-08-23 13:48:40|742044.7|741044.7|742060.6|741060.6|742079.9|741079.9|742036.3|741036.3|39
1629726530000|2021-08-23 13:48:50|742063.3|741063.3|742073|741073|742078|741078|742057.1|741057.1|37
1629726540000|2021-08-23 13:49:00|742074|741074|742070.7|741070.7|742090.5|741090.5|742064|741064|38
1629726550000|2021-08-23 13:49:10|742066.3|741066.3|742074.2|741074.2|742108.8|741108.8|742064|741064|33
1629726560000|2021-08-23 13:49:20|742076.7|741076.7|742037|741037|742076.7|741076.7|742023.6|741023.6|33
1629726570000|2021-08-23 13:49:30|742040.4|741040.4|741936.1|740936.1|742042.3|741042.3|741935|740935|36
1629726580000|2021-08-23 13:49:40|741945.8|740945.8|741938.1|740938.1|741962.2|740962.2|741905.4|740905.4|40
1629726590000|2021-08-23 13:49:50|741932.7|740932.7|741943.7|740943.7|741957.4|740957.4|741929.2|740929.2|39
1629726600000|2021-08-23 13:50:00|741939.9|740939.9|741922.6|740922.6|741947.5|740947.5|741922.3|740922.3|39
1629726610000|2021-08-23 13:50:10|741932.3|740932.3|741912.7|740912.7|741949.7|740949.7|741900.9|740900.9|29
1629726620000|2021-08-23 13:50:20|741912.8|740912.8|742112.2|741112.2|742112.2|741112.2|741905.9|740905.9|29
1629726630000|2021-08-23 13:50:30|742108.9|741108.9|742087.2|741087.2|742602.4|741108.9|742082.8|740602.4|32
1629726640000|2021-08-23 13:50:40|742087.9|741087.9|741988.2|740988.2|742099.7|741099.7|741981.8|740981.8|32
1629726650000|2021-08-23 13:50:50|741985.9|740985.9|741966.5|740966.5|741994.3|740994.3|741941|740941|33
1629726660000|2021-08-23 13:51:00|741969.7|740969.7|741972.3|740972.3|741977.4|740977.4|741951.8|740951.8|34
1629726670000|2021-08-23 13:51:10|741971.9|740971.9|741973.5|740973.5|741979.7|740979.7|741952.8|740952.8|37
1629726680000|2021-08-23 13:51:20|741971|740971|741976.5|740976.5|741983.4|740983.4|741951.7|740951.7|33
1629726690000|2021-08-23 13:51:30|741965.3|740965.3|741965.8|740965.8|741973.7|740973.7|741963.9|740963.9|34
1629726700000|2021-08-23 13:51:40|741968.5|740968.5|741981.6|740981.6|741981.6|740981.6|741966.8|740966.8|30
1629726710000|2021-08-23 13:51:50|741979.3|740979.3|741984.8|740984.8|742002.3|741002.3|741971.3|740971.3|31
1629726720000|2021-08-23 13:52:00|741983.6|740983.6|741971.4|740971.4|741990.3|740990.3|741970.9|740970.9|30
1629726730000|2021-08-23 13:52:10|741972.3|740972.3|741975.3|740975.3|742011.9|741011.9|741971.2|740971.2|26
1629726740000|2021-08-23 13:52:20|741978.1|740978.1|742009.7|741009.7|742015.3|741015.3|741974.9|740974.9|28
1629726750000|2021-08-23 13:52:30|742008.9|741008.9|742128.6|741128.6|742128.6|741128.6|742004.8|741004.8|29
1629726760000|2021-08-23 13:52:40|742124.6|741124.6|742132.3|741132.3|742168.8|741168.8|742124.6|741124.6|32
1629726770000|2021-08-23 13:52:50|742130.2|741130.2|742131.9|741131.9|742140.8|741140.8|742121.8|741121.8|35
1629726780000|2021-08-23 13:53:00|742138.7|741138.7|742147.4|741147.4|742152.3|741152.3|742130.8|741130.8|37
1629726790000|2021-08-23 13:53:10|742146.4|741146.4|742172.6|741172.6|742172.6|741172.6|742141.9|741141.9|27
1629726800000|2021-08-23 13:53:20|742177.1|741177.1|742237|741237|742243.9|741243.9|742177.1|741177.1|35
1629726810000|2021-08-23 13:53:30|742238.8|741238.8|742185|741185|742258.9|741258.9|742185|741185|39
1629726820000|2021-08-23 13:53:40|742177.3|741177.3|742164.9|741164.9|742202.1|741202.1|742155.4|741155.4|35
1629726830000|2021-08-23 13:53:50|742169.2|741169.2|742135.6|741135.6|742169.2|741169.2|742117.8|741117.8|34
1629726840000|2021-08-23 13:54:00|742138.7|741138.7|742528.9|740528.9|742545.4|741138.7|742033.1|740526.4|36
1629726850000|2021-08-23 13:54:10|742525.3|740525.3|741996.4|740996.4|742536|741016.5|741989.7|740498.3|34
1629726860000|2021-08-23 13:54:20|741996.8|740996.8|741980|740980|742489.7|740998.8|741973.7|740489.7|31
1629726870000|2021-08-23 13:54:30|741981.1|740981.1|742026.9|741026.9|742542.8|741032.4|741981.1|740501.9|32
1629726880000|2021-08-23 13:54:40|742034.4|741034.4|742005|741005|742034.4|741034.4|741985.3|740985.3|34
1629726890000|2021-08-23 13:54:50|742003.9|741003.9|742503.9|740503.9|742519.4|741015.3|742002.6|740499|31
1629726900000|2021-08-23 13:55:00|742507.6|740507.6|741943.6|740943.6|742516.2|740988.1|741939.1|740502.4|36
1629726910000|2021-08-23 13:55:10|741956.7|740956.7|741968|740968|741968.8|740968.8|741956.5|740956.5|32
1629726920000|2021-08-23 13:55:20|741968.4|740968.4|741976.2|740976.2|741989.4|740989.4|741955.5|740955.5|33
1629726930000|2021-08-23 13:55:30|741972.2|740972.2|741996.5|740996.5|741999.4|740999.4|741972.2|740972.2|40
1629726940000|2021-08-23 13:55:40|741997.5|740997.5|741963.9|740963.9|741997.7|740997.7|741956.8|740956.8|38
1629726950000|2021-08-23 13:55:50|741956.5|740956.5|741855.7|740855.7|741960.2|740960.2|741855.7|740855.7|39
1629726960000|2021-08-23 13:56:00|741856|740856|741861.7|740861.7|741872|740872|741856|740856|35
1629726970000|2021-08-23 13:56:10|741859.2|740859.2|741845.7|740845.7|741861.5|740861.5|741841.8|740841.8|30
1629726980000|2021-08-23 13:56:20|741848.8|740848.8|741837.5|740837.5|741848.8|740848.8|741809.8|740809.8|36
1629726990000|2021-08-23 13:56:30|741845.1|740845.1|741744.8|740744.8|741845.1|740845.1|741742.4|740742.4|38
1629727000000|2021-08-23 13:56:40|741744.4|740744.4|741727.7|740727.7|741755.8|740755.8|741727.4|740727.4|34
1629727010000|2021-08-23 13:56:50|741728.6|740728.6|741733.2|740733.2|741763|740763|741723.6|740723.6|36
1629727020000|2021-08-23 13:57:00|741732.7|740732.7|741753.4|740753.4|741766|740766|741728.9|740728.9|34
1629727030000|2021-08-23 13:57:10|741752|740752|741777.2|740777.2|741796.2|740796.2|741745.8|740745.8|36
1629727040000|2021-08-23 13:57:20|741778.7|740778.7|741848.2|740848.2|742338.5|740857.2|741776.1|740326|36
1629727050000|2021-08-23 13:57:30|741849.7|740849.7|741845.4|740845.4|742345.2|740867.1|741837.9|740335.3|30
1629727060000|2021-08-23 13:57:40|741844.2|740844.2|741829.3|740829.3|741844.2|740844.2|741816.6|740816.6|28
1629727070000|2021-08-23 13:57:50|741830.3|740830.3|741812|740812|741830.3|740830.3|741803.1|740803.1|34
1629727080000|2021-08-23 13:58:00|741816.1|740816.1|741854.9|740854.9|741862|740862|741814.6|740814.6|38
1629727090000|2021-08-23 13:58:10|741840.2|740840.2|741842|740842|741858.1|740858.1|741827.6|740827.6|31
1629727100000|2021-08-23 13:58:20|741829.8|740829.8|741841.9|740841.9|742352.4|740848.8|741829.8|740325|22
1629727110000|2021-08-23 13:58:30|741843.7|740843.7|742341.5|740341.5|742345.7|740850.4|741820.3|740336.2|21
1629727120000|2021-08-23 13:58:40|742355.5|740355.5|741850.3|740850.3|742355.5|740850.3|741820.4|740337|18
1629727130000|2021-08-23 13:58:50|741839.3|740839.3|741843.9|740843.9|742355.8|740860.6|741832.5|740346.1|19
1629727140000|2021-08-23 13:59:00|741840.3|740840.3|742338.2|740338.2|742351.8|740845.7|741837.5|740337.2|25
1629727150000|2021-08-23 13:59:10|742342.1|740342.1|741838.9|740838.9|742342.1|740849.8|741837.6|740340.6|21
1629727160000|2021-08-23 13:59:20|741838.7|740838.7|742391.5|740391.5|742392.7|740903.5|741838.7|740370.6|29
1629727170000|2021-08-23 13:59:30|741888.9|740888.9|742393.3|740393.3|742393.3|740891.7|741881.3|740387.3|24
1629727180000|2021-08-23 13:59:40|742391.2|740391.2|741926.9|740926.9|742430.6|740931|741926.9|740369.6|30
1629727190000|2021-08-23 13:59:50|742462.9|740462.9|742498.3|740498.3|742514.6|740514.6|742460.7|740460.7|30
1629727200000|2021-08-23 14:00:00|742522.6|740522.6|742484.6|740484.6|742550.2|740550.2|742479|740479|30
1629727210000|2021-08-23 14:00:10|742495.5|740495.5|742494.8|740494.8|742519.4|740519.4|742481.3|740481.3|34
1629727220000|2021-08-23 14:00:20|742484.7|740484.7|742008.7|741008.7|742516.5|741008.7|742004.6|740484.7|36
1629727230000|2021-08-23 14:00:30|742010.3|741010.3|742540.2|740540.2|742540.2|741014.2|742010.3|740508.2|35
1629727240000|2021-08-23 14:00:40|742540.3|740540.3|742117.4|741117.4|742639.1|741136.7|742045.3|740531.5|40
1629727250000|2021-08-23 14:00:50|742111.6|741111.6|742124.8|741124.8|742659|741139.3|742107.6|740607.7|39
1629727260000|2021-08-23 14:01:00|742130.1|741130.1|742092.8|741092.8|742638.7|741130.1|742047.6|740580.7|39
1629727270000|2021-08-23 14:01:10|742081|741081|742104.2|741104.2|742612.9|741133.5|742081|740594.7|35
1629727280000|2021-08-23 14:01:20|742100.7|741100.7|742655.7|740655.7|742660.1|741178.5|742099.1|740650.2|33
1629727290000|2021-08-23 14:01:30|742651|740651|742192|741192|742700.7|741207.1|742188.1|740651|32
1629727300000|2021-08-23 14:01:40|742191.8|741191.8|742725.6|740725.6|742756.3|741260|742189.5|740715.9|36
1629727310000|2021-08-23 14:01:50|742721.9|740721.9|742262.1|741262.1|742815.1|741316.8|742227.2|740721.9|33
1629727320000|2021-08-23 14:02:00|742257.7|741257.7|742597|740597|742723.6|741263.7|742101.9|740597|34
1629727330000|2021-08-23 14:02:10|742085.1|741085.1|742636.1|740636.1|742642.5|741138.1|742075.1|740570.1|31
1629727340000|2021-08-23 14:02:20|742635.7|740635.7|742062.1|741062.1|742637.7|741124.8|742047.2|740557.9|32
1629727350000|2021-08-23 14:02:30|742059.2|741059.2|742536.4|740536.4|742574.2|741071.7|742022.8|740518.6|39
1629727360000|2021-08-23 14:02:40|742039.6|741039.6|742530.1|740530.1|742627.2|741134.1|742030.6|740530.1|36
1629727370000|2021-08-23 14:02:50|742048.6|741048.6|742570.8|740570.8|742570.8|741067.7|742038.1|740529|38
1629727380000|2021-08-23 14:03:00|742061.1|741061.1|742083.2|741083.2|742582.8|741085.1|742048.5|740565.5|40
1629727390000|2021-08-23 14:03:10|742083.5|741083.5|742636|740636|742681.2|741158|742077.1|740634.4|39
1629727400000|2021-08-23 14:03:20|742640.3|740640.3|742683.6|740683.6|742688|741187.1|742133.6|740619.1|40
1629727410000|2021-08-23 14:03:30|742685.8|740685.8|742238.1|741238.1|742730.2|741238.1|742183.4|740664.1|34
1629727420000|2021-08-23 14:03:40|742237.5|741237.5|742246.4|741246.4|742743.5|741249.6|742220.4|740711.4|39
1629727430000|2021-08-23 14:03:50|742241.9|741241.9|742251.1|741251.1|742766.1|741273.3|742232.9|740743.9|39
1629727440000|2021-08-23 14:04:00|742253.1|741253.1|742251.6|741251.6|742771.5|741276.6|742245|740729.1|37
1629727450000|2021-08-23 14:04:10|742250.5|741250.5|742306.1|741306.1|742820.9|741325|742247.2|740820.9|38
1629727460000|2021-08-23 14:04:20|742314.7|741314.7|742330.6|741330.6|742870.4|741364.6|742314.7|740811.6|40
1629727470000|2021-08-23 14:04:30|742336.3|741336.3|742288.3|741288.3|742855.1|741377.9|742255.8|740760.1|40
1629727480000|2021-08-23 14:04:40|742278.7|741278.7|742354.6|741354.6|742875|741360.3|742215.9|740740.2|40
1629727490000|2021-08-23 14:04:50|742350.4|741350.4|742349.9|741349.9|742862.9|741358.7|742344.4|740844.8|39
1629727500000|2021-08-23 14:05:00|742351.2|741351.2|742392|741392|742903.2|741415.8|742342.5|740854.3|38
1629727510000|2021-08-23 14:05:10|742396.9|741396.9|742349.7|741349.7|742895.5|741421.2|742338.4|740884.8|39
1629727520000|2021-08-23 14:05:20|742338.7|741338.7|742333|741333|742352.4|741352.4|742307|741307|37
1629727530000|2021-08-23 14:05:30|742338.2|741338.2|742285.4|741285.4|742780.8|741338.2|742256.5|740764.4|36
1629727540000|2021-08-23 14:05:40|742797.2|740797.2|742356.6|741356.6|742797.2|741382.7|742256.6|740797.2|36
1629727550000|2021-08-23 14:05:50|742352|741352|742357.4|741357.4|742867.8|741364.5|742348.8|740859.1|34
1629727560000|2021-08-23 14:06:00|742364.3|741364.3|742350.4|741350.4|742871.3|741377.2|742350.4|740871|35
1629727570000|2021-08-23 14:06:10|742349.7|741349.7|742351.1|741351.1|742360.6|741360.6|742348.7|741348.7|33
1629727580000|2021-08-23 14:06:20|742348.6|741348.6|742447.9|741447.9|742929.1|741455.4|742348.6|740906|32
1629727590000|2021-08-23 14:06:30|742449.9|741449.9|742410.1|741410.1|742885.5|741452.1|742379.4|740885.5|27
1629727600000|2021-08-23 14:06:40|742413.1|741413.1|742417.8|741417.8|742440.4|741440.4|742411.4|741411.4|33
1629727610000|2021-08-23 14:06:50|742419.3|741419.3|742431.6|741431.6|742432|741432|742375.5|741375.5|35
1629727620000|2021-08-23 14:07:00|742432.2|741432.2|742429.7|741429.7|742434.2|741434.2|742411|741411|26
1629727630000|2021-08-23 14:07:10|742438.3|741438.3|742446.8|741446.8|742942.2|741488.3|742423.8|740942.2|37
1629727640000|2021-08-23 14:07:20|742440.7|741440.7|742454.3|741454.3|742459.4|741459.4|742426|741426|37
1629727650000|2021-08-23 14:07:30|742451|741451|742358.4|741358.4|742454.3|741454.3|742347.7|741347.7|37
1629727660000|2021-08-23 14:07:40|742346.5|741346.5|742340.9|741340.9|742833.2|741346.5|742317.3|740828.9|38
1629727670000|2021-08-23 14:07:50|742339.6|741339.6|742805.3|740805.3|742807.6|741345.8|742271.5|740764|36
1629727680000|2021-08-23 14:08:00|742804.9|740804.9|742861.5|740861.5|742864.5|741355.9|742311.7|740804.3|34
1629727690000|2021-08-23 14:08:10|742348|741348|742354.5|741354.5|742869.9|741380.4|742336.8|740854|38
1629727700000|2021-08-23 14:08:20|742852.8|740852.8|742819|740819|742852.8|741345.6|742318|740819|35
1629727710000|2021-08-23 14:08:30|742316.8|741316.8|742313.8|741313.8|742800.1|741321.8|742259|740785|36
1629727720000|2021-08-23 14:08:40|742313.1|741313.1|742332.3|741332.3|742835.4|741348|742293.7|740835.4|36
1629727730000|2021-08-23 14:08:50|742329.5|741329.5|742299|741299|742790.8|741333.5|742275.9|740790.8|37
1629727740000|2021-08-23 14:09:00|742800.3|740800.3|742310.9|741310.9|742837.5|741344.1|742295.2|740800.3|37
1629727750000|2021-08-23 14:09:10|742314.1|741314.1|742336.6|741336.6|742336.6|741336.6|742291.7|741291.7|36
1629727760000|2021-08-23 14:09:20|742327.4|741327.4|742367.9|741367.9|742863.1|741377.8|742326.3|740838.7|36
1629727770000|2021-08-23 14:09:30|742358.6|741358.6|742351.5|741351.5|742366.8|741366.8|742339.5|741339.5|35
1629727780000|2021-08-23 14:09:40|742361.8|741361.8|742358.8|741358.8|742869.5|741371.2|742353.2|740856.6|32
1629727790000|2021-08-23 14:09:50|742360.5|741360.5|742320.6|741320.6|742364.2|741364.2|742317.7|741317.7|27
1629727800000|2021-08-23 14:10:00|742317.4|741317.4|742202.4|741202.4|742817.3|741317.4|742200.8|740719.8|37
1629727810000|2021-08-23 14:10:10|742178|741178|742146.1|741146.1|742706.5|741197.3|742144.1|740696|38
1629727820000|2021-08-23 14:10:20|742126.3|741126.3|742146.7|741146.7|742152.7|741152.7|742107.9|741107.9|36
1629727830000|2021-08-23 14:10:30|742145.4|741145.4|742124.9|741124.9|742146.6|741146.6|742095.5|741095.5|39
1629727840000|2021-08-23 14:10:40|742122.5|741122.5|742136.4|741136.4|742141.6|741141.6|742097.5|741097.5|39
1629727850000|2021-08-23 14:10:50|742615.5|740615.5|742117.5|741117.5|742615.5|741136.2|742104.1|740615.5|38
1629727860000|2021-08-23 14:11:00|742131.1|741131.1|742174.7|741174.7|742183.4|741183.4|742116.5|741116.5|37
1629727870000|2021-08-23 14:11:10|742155.3|741155.3|742139|741139|742155.3|741155.3|742119.1|741119.1|40
1629727880000|2021-08-23 14:11:20|742140.6|741140.6|742150.6|741150.6|742153.3|741153.3|742130.8|741130.8|36
1629727890000|2021-08-23 14:11:30|742152|741152|742154.5|741154.5|742155.3|741155.3|742128.2|741128.2|33
1629727900000|2021-08-23 14:11:40|742155.4|741155.4|742128.5|741128.5|742155.4|741155.4|742128.5|741128.5|31
1629727910000|2021-08-23 14:11:50|742129.1|741129.1|742098.6|741098.6|742151.1|741151.1|742098.6|741098.6|34
1629727920000|2021-08-23 14:12:00|742101.4|741101.4|742109.1|741109.1|742109.1|741109.1|742094.9|741094.9|30
1629727930000|2021-08-23 14:12:10|742113.1|741113.1|742151.7|741151.7|742151.7|741151.7|742110.8|741110.8|28
1629727940000|2021-08-23 14:12:20|742154|741154|742128.4|741128.4|742154|741154|742128.4|741128.4|20
1629727950000|2021-08-23 14:12:30|742125.4|741125.4|742125.7|741125.7|742143.8|741143.8|742121.6|741121.6|36
1629727960000|2021-08-23 14:12:40|742117.9|741117.9|742129.5|741129.5|742151.7|741151.7|742117.9|741117.9|32
1629727970000|2021-08-23 14:12:50|742132.3|741132.3|742140.9|741140.9|742145.4|741145.4|742126|741126|33
1629727980000|2021-08-23 14:13:00|742143.9|741143.9|742099.9|741099.9|742143.9|741143.9|742085.4|741085.4|37
1629727990000|2021-08-23 14:13:10|742099.7|741099.7|742122.9|741122.9|742133.4|741133.4|742092.9|741092.9|39
1629728000000|2021-08-23 14:13:20|742118.3|741118.3|742101.4|741101.4|742122.3|741122.3|742096.5|741096.5|33
1629728010000|2021-08-23 14:13:30|742104|741104|742116.4|741116.4|742121|741121|742100.4|741100.4|32
1629728020000|2021-08-23 14:13:40|742115.6|741115.6|742121.3|741121.3|742123.5|741123.5|742097.4|741097.4|35
1629728030000|2021-08-23 14:13:50|742118.7|741118.7|742084.2|741084.2|742146.9|741146.9|742070.2|741070.2|37
1629728040000|2021-08-23 14:14:00|742088.7|741088.7|742123.6|741123.6|742129.6|741129.6|742082.9|741082.9|35
1629728050000|2021-08-23 14:14:10|742127.5|741127.5|742137.3|741137.3|742143|741143|742113.9|741113.9|34
1629728060000|2021-08-23 14:14:20|742114.8|741114.8|742108.8|741108.8|742128.2|741128.2|742104.1|741104.1|38
1629728070000|2021-08-23 14:14:30|742116.5|741116.5|742118.6|741118.6|742128.6|741128.6|742106.2|741106.2|30
1629728080000|2021-08-23 14:14:40|742115|741115|742109.6|741109.6|742120.8|741120.8|742096.1|741096.1|26
1629728090000|2021-08-23 14:14:50|742107.5|741107.5|742082.2|741082.2|742112.1|741112.1|742073.8|741073.8|28
1629728100000|2021-08-23 14:15:00|742080|741080|742101.4|741101.4|742121.7|741121.7|742080|741080|31
1629728110000|2021-08-23 14:15:10|742106.1|741106.1|742085.9|741085.9|742106.8|741106.8|742072.6|741072.6|33
1629728120000|2021-08-23 14:15:20|742082.8|741082.8|742069.7|741069.7|742082.8|741082.8|742064.6|741064.6|23
1629728130000|2021-08-23 14:15:30|742065.1|741065.1|742134.4|741134.4|742134.4|741134.4|742065.1|741065.1|25
1629728140000|2021-08-23 14:15:40|742127.7|741127.7|742145.6|741145.6|742151.4|741151.4|742122.7|741122.7|25
1629728150000|2021-08-23 14:15:50|742140.6|741140.6|742133.6|741133.6|742157.3|741157.3|742129.6|741129.6|31
1629728160000|2021-08-23 14:16:00|742147.8|741147.8|742147.7|741147.7|742154.1|741154.1|742141.5|741141.5|24
1629728170000|2021-08-23 14:16:10|742137.3|741137.3|741967.8|740967.8|742459.9|741137.3|741945.7|740459.9|31
1629728180000|2021-08-23 14:16:20|741956.5|740956.5|741993.8|740993.8|742006.3|741006.3|741956.5|740956.5|29
1629728190000|2021-08-23 14:16:30|742000.3|741000.3|741964.1|740964.1|742000.3|741000.3|741945.5|740945.5|33
1629728200000|2021-08-23 14:16:40|741965|740965|741874.7|740874.7|742488.5|740996.1|741855.8|740488.5|39
1629728210000|2021-08-23 14:16:50|741886.1|740886.1|741871.9|740871.9|742445.8|740943.2|741845.2|740366.2|33
1629728220000|2021-08-23 14:17:00|741873.4|740873.4|741878.7|740878.7|742365.4|740906|741845.7|740355.5|32
1629728230000|2021-08-23 14:17:10|741880.8|740880.8|741932.9|740932.9|742459.6|740962.5|741880.8|740453.2|33
1629728240000|2021-08-23 14:17:20|741896.8|740896.8|741886.4|740886.4|741919.9|740919.9|741859.9|740859.9|28
1629728250000|2021-08-23 14:17:30|741892.8|740892.8|741919.2|740919.2|741924|740924|741882.1|740882.1|33
1629728260000|2021-08-23 14:17:40|741919.8|740919.8|741953.1|740953.1|741954.9|740954.9|741886|740886|29
1629728270000|2021-08-23 14:17:50|741950.4|740950.4|741966|740966|742442.5|740966|741925.8|740442.5|32
1629728280000|2021-08-23 14:18:00|741961.5|740961.5|742021.6|741021.6|742525.8|741027.7|741957.3|740497.9|38
1629728290000|2021-08-23 14:18:10|742023.2|741023.2|742058.3|741058.3|742541.9|741058.3|742023.2|740530.8|35
1629728300000|2021-08-23 14:18:20|742057.7|741057.7|742076.8|741076.8|742079.3|741079.3|742051.4|741051.4|31
1629728310000|2021-08-23 14:18:30|742069.6|741069.6|742189.8|741189.8|742190.8|741190.8|742046|741046|37
1629728320000|2021-08-23 14:18:40|742185.4|741185.4|742187.5|741187.5|742667.6|741214|742140.3|740661.6|40
1629728330000|2021-08-23 14:18:50|742201.4|741201.4|742183.4|741183.4|742224.9|741224.9|742176.7|741176.7|35
1629728340000|2021-08-23 14:19:00|742186.9|741186.9|742187.9|741187.9|742202.1|741202.1|742166|741166|31
1629728350000|2021-08-23 14:19:10|742188|741188|742248|741248|742727.4|741249.6|742187.5|740727.4|28
1629728360000|2021-08-23 14:19:20|742241.1|741241.1|742301.8|741301.8|742305.5|741305.5|742235.3|741235.3|20
1629728370000|2021-08-23 14:19:30|742297|741297|742297.3|741297.3|742306.1|741306.1|742285.2|741285.2|29
1629728380000|2021-08-23 14:19:40|742294.9|741294.9|742329.3|741329.3|742332.6|741332.6|742288.2|741288.2|31
1629728390000|2021-08-23 14:19:50|742328.5|741328.5|742434|741434|742434|741434|742327.7|741327.7|33
1629728400000|2021-08-23 14:20:00|742427.9|741427.9|742462|741462|742478.1|741478.1|742426.4|741426.4|37
1629728410000|2021-08-23 14:20:10|742461|741461|742441.3|741441.3|742960.8|741481.3|742434.8|740945.2|37
1629728420000|2021-08-23 14:20:20|742429.9|741429.9|742464.7|741464.7|742950.2|741469.5|742380.6|740950.2|38
1629728430000|2021-08-23 14:20:30|742461.4|741461.4|742345|741345|742878.2|741465.8|742344.2|740858.7|39
1629728440000|2021-08-23 14:20:40|742351.8|741351.8|742339.2|741339.2|742850|741355.5|742326.9|740823.7|39
1629728450000|2021-08-23 14:20:50|742337.8|741337.8|742344.4|741344.4|742831.4|741348.4|742296.8|740804.6|37
1629728460000|2021-08-23 14:21:00|742342.1|741342.1|742353.7|741353.7|742359.2|741359.2|742336|741336|34
1629728470000|2021-08-23 14:21:10|742351.6|741351.6|742387.1|741387.1|742868.5|741406.5|742351|740868.5|37
1629728480000|2021-08-23 14:21:20|742389|741389|742367.3|741367.3|742882.9|741393.2|742331.4|740849.9|34
1629728490000|2021-08-23 14:21:30|742366.3|741366.3|742334.5|741334.5|742372.5|741372.5|742266.6|741266.6|34
1629728500000|2021-08-23 14:21:40|742333|741333|742341.9|741341.9|742360.5|741360.5|742318.5|741318.5|27
1629728510000|2021-08-23 14:21:50|742338.5|741338.5|742353.7|741353.7|742383.4|741383.4|742338.5|741338.5|36
1629728520000|2021-08-23 14:22:00|742361.8|741361.8|742394.4|741394.4|742400.5|741400.5|742355.4|741355.4|33
1629728530000|2021-08-23 14:22:10|742392.1|741392.1|742335.4|741335.4|742398|741398|742330.8|741330.8|29
1629728540000|2021-08-23 14:22:20|742335.2|741335.2|742330.6|741330.6|742351|741351|742327|741327|30
1629728550000|2021-08-23 14:22:30|742331.4|741331.4|742302.4|741302.4|742335.9|741335.9|742299.7|741299.7|25
1629728560000|2021-08-23 14:22:40|742301.8|741301.8|742355.3|741355.3|742355.3|741355.3|742301.8|741301.8|20
1629728570000|2021-08-23 14:22:50|742340.6|741340.6|742325.5|741325.5|742343.5|741343.5|742302.8|741302.8|26
1629728580000|2021-08-23 14:23:00|742326.4|741326.4|742329|741329|742338.8|741338.8|742322.5|741322.5|22
1629728590000|2021-08-23 14:23:10|742327.9|741327.9|742335.1|741335.1|742341.9|741341.9|742320.6|741320.6|29
1629728600000|2021-08-23 14:23:20|742337.9|741337.9|742291.7|741291.7|742337.9|741337.9|742291.7|741291.7|27
1629728610000|2021-08-23 14:23:30|742291.2|741291.2|742277.2|741277.2|742317.3|741317.3|742277.2|741277.2|32
1629728620000|2021-08-23 14:23:40|742283.4|741283.4|742277.9|741277.9|742291.7|741291.7|742276.7|741276.7|23
1629728630000|2021-08-23 14:23:50|742279|741279|742272.2|741272.2|742282.4|741282.4|742256.6|741256.6|29
1629728640000|2021-08-23 14:24:00|742272.9|741272.9|742308.9|741308.9|742319.6|741319.6|742268.8|741268.8|26
1629728650000|2021-08-23 14:24:10|742308|741308|742328.5|741328.5|742328.5|741328.5|742299|741299|20
1629728660000|2021-08-23 14:24:20|742328.1|741328.1|742843.7|740843.7|742888.9|741381.8|742288.2|740843.7|33
1629728670000|2021-08-23 14:24:30|742843.3|740843.3|742347.5|741347.5|742852.1|741347.5|742324.9|740840.8|26
1629728680000|2021-08-23 14:24:40|742344.7|741344.7|742325.7|741325.7|742856.9|741347.6|742325.7|740850.7|21
1629728690000|2021-08-23 14:24:50|742337.3|741337.3|742310.2|741310.2|742340.2|741340.2|742302.9|741302.9|30
1629728700000|2021-08-23 14:25:00|742310.1|741310.1|742820.4|740820.4|742835.9|741311.8|742306.6|740816.8|22
1629728710000|2021-08-23 14:25:10|742820.7|740820.7|742305.3|741305.3|742820.7|741317|742295.9|740820.7|23
1629728720000|2021-08-23 14:25:20|742305.1|741305.1|742347.4|741347.4|742347.4|741347.4|742305.1|741305.1|34
1629728730000|2021-08-23 14:25:30|742345.1|741345.1|742337.2|741337.2|742347.7|741347.7|742331.9|741331.9|19
1629728740000|2021-08-23 14:25:40|742338.6|741338.6|742350.7|741350.7|742397.4|741397.4|742332.9|741332.9|29
1629728750000|2021-08-23 14:25:50|742351.4|741351.4|742340.7|741340.7|742362.3|741362.3|742337.2|741337.2|31
1629728760000|2021-08-23 14:26:00|742340.5|741340.5|742315.6|741315.6|742343.5|741343.5|742309.8|741309.8|25
1629728770000|2021-08-23 14:26:10|742317.4|741317.4|742325.1|741325.1|742325.1|741325.1|742315.3|741315.3|16
1629728780000|2021-08-23 14:26:20|742341.4|741341.4|742408.2|741408.2|742428|741428|742341.4|741341.4|33
1629728790000|2021-08-23 14:26:30|742407.4|741407.4|742398.1|741398.1|742893.3|741418|742383.8|740883.1|30
1629728800000|2021-08-23 14:26:40|742332.8|741332.8|742309.7|741309.7|742354.8|741354.8|742309.7|741309.7|29
1629728810000|2021-08-23 14:26:50|742306|741306|742269.9|741269.9|742307|741307|742254.3|741254.3|34
1629728820000|2021-08-23 14:27:00|742763.6|740763.6|742196.4|741196.4|742765.7|741264.3|742193|740758.4|35
1629728830000|2021-08-23 14:27:10|742201.4|741201.4|742197.8|741197.8|742223.5|741223.5|742170.5|741170.5|36
1629728840000|2021-08-23 14:27:20|742207.9|741207.9|742226.8|741226.8|742259.9|741259.9|742172.9|741172.9|32
1629728850000|2021-08-23 14:27:30|742232.1|741232.1|742256.4|741256.4|742279.7|741279.7|742231|741231|38
1629728860000|2021-08-23 14:27:40|742256.5|741256.5|742249.6|741249.6|742256.5|741256.5|742228|741228|35
1629728870000|2021-08-23 14:27:50|742262|741262|742289.9|741289.9|742289.9|741289.9|742262|741262|36
1629728880000|2021-08-23 14:28:00|742284.4|741284.4|742273.9|741273.9|742318.4|741318.4|742255.9|741255.9|36
1629728890000|2021-08-23 14:28:10|742274.3|741274.3|742266.8|741266.8|742280|741280|742265.4|741265.4|30
1629728900000|2021-08-23 14:28:20|742269.4|741269.4|742261.5|741261.5|742269.4|741269.4|742256.1|741256.1|28
1629728910000|2021-08-23 14:28:30|742259.8|741259.8|742338.3|741338.3|742781.2|741340.2|742259.8|740773.5|28
1629728920000|2021-08-23 14:28:40|742321.6|741321.6|742301.2|741301.2|742334.2|741334.2|742290.3|741290.3|26
1629728930000|2021-08-23 14:28:50|742304|741304|742300.8|741300.8|742307.1|741307.1|742294.7|741294.7|26
1629728940000|2021-08-23 14:29:00|742301.7|741301.7|742311.2|741311.2|742323.8|741323.8|742271.1|741271.1|31
1629728950000|2021-08-23 14:29:10|742315.5|741315.5|742304.3|741304.3|742315.5|741315.5|742293.9|741293.9|26
1629728960000|2021-08-23 14:29:20|742305.8|741305.8|742331.8|741331.8|742344|741344|742298.4|741298.4|31
1629728970000|2021-08-23 14:29:30|742321.2|741321.2|742290.3|741290.3|742812.9|741344.6|742290.3|740812.9|33
1629728980000|2021-08-23 14:29:40|742298.6|741298.6|742284.3|741284.3|742301.1|741301.1|742275.2|741275.2|30
1629728990000|2021-08-23 14:29:50|742292.9|741292.9|742294|741294|742801.8|741320.2|742290.9|740801.8|33
1629729000000|2021-08-23 14:30:00|742292.6|741292.6|742309.7|741309.7|742791.7|741309.7|742273.9|740777.9|39
1629729010000|2021-08-23 14:30:10|742311|741311|742247|741247|742750|741311|742220.4|740750|35
1629729020000|2021-08-23 14:30:20|742244.7|741244.7|742244.7|741244.7|742746.8|741262|742233.8|740726.9|37
1629729030000|2021-08-23 14:30:30|742245.1|741245.1|742306.3|741306.3|742786.7|741308.1|742243.2|740757.5|33
1629729040000|2021-08-23 14:30:40|742308.9|741308.9|742313.4|741313.4|742321|741321|742301.4|741301.4|29
1629729050000|2021-08-23 14:30:50|742313.3|741313.3|742316.8|741316.8|742317.1|741317.1|742313.3|741313.3|17
1629729060000|2021-08-23 14:31:00|742317.1|741317.1|742320.9|741320.9|742320.9|741320.9|742315.7|741315.7|14
1629729070000|2021-08-23 14:31:10|742317.4|741317.4|742318.6|741318.6|742324|741324|742317.4|741317.4|17
1629729080000|2021-08-23 14:31:20|742319.2|741319.2|742334.4|741334.4|742352.8|741352.8|742318.4|741318.4|23
1629729090000|2021-08-23 14:31:30|742336.2|741336.2|742310|741310|742336.2|741336.2|742304.1|741304.1|28
1629729100000|2021-08-23 14:31:40|742310.1|741310.1|742306.1|741306.1|742314.1|741314.1|742306.1|741306.1|24
1629729110000|2021-08-23 14:31:50|742306|741306|742305.8|741305.8|742307.3|741307.3|742305.5|741305.5|14
1629729120000|2021-08-23 14:32:00|742305.7|741305.7|742296.1|741296.1|742307.2|741307.2|742290.1|741290.1|27
1629729130000|2021-08-23 14:32:10|742296.6|741296.6|742295.5|741295.5|742298.3|741298.3|742293.6|741293.6|19
1629729140000|2021-08-23 14:32:20|742298.8|741298.8|742247.3|741247.3|742298.8|741298.8|742240.3|741240.3|33
1629729150000|2021-08-23 14:32:30|742247.5|741247.5|742285.9|741285.9|742736.5|741285.9|742227.4|740736.5|32
1629729160000|2021-08-23 14:32:40|742283.8|741283.8|742256.4|741256.4|742283.8|741283.8|742252.9|741252.9|31
1629729170000|2021-08-23 14:32:50|742255.4|741255.4|742254.3|741254.3|742745.8|741255.4|742238|740742.8|26
1629729180000|2021-08-23 14:33:00|742249.1|741249.1|742231.4|741231.4|742249.1|741249.1|742231.1|741231.1|27
1629729190000|2021-08-23 14:33:10|742234.8|741234.8|742220|741220|742239.6|741239.6|742213.7|741213.7|34
1629729200000|2021-08-23 14:33:20|742216.9|741216.9|742207.4|741207.4|742230.2|741230.2|742196.8|741196.8|33
1629729210000|2021-08-23 14:33:30|742202.5|741202.5|742201.1|741201.1|742207.6|741207.6|742190.8|741190.8|31
1629729220000|2021-08-23 14:33:40|742195.5|741195.5|742167.6|741167.6|742208.7|741208.7|742163.8|741163.8|30
1629729230000|2021-08-23 14:33:50|742177.8|741177.8|742216.1|741216.1|742216.1|741216.1|742177.8|741177.8|23
1629729240000|2021-08-23 14:34:00|742212.1|741212.1|742200.4|741200.4|742212.1|741212.1|742200.4|741200.4|21
1629729250000|2021-08-23 14:34:10|742187.7|741187.7|742152|741152|742187.7|741187.7|742148.4|741148.4|24
1629729260000|2021-08-23 14:34:20|742160.2|741160.2|742110|741110|742160.9|741160.9|742101.5|741101.5|29
1629729270000|2021-08-23 14:34:30|742121.5|741121.5|742102.2|741102.2|742125|741125|742094.9|741094.9|26
1629729280000|2021-08-23 14:34:40|742104.2|741104.2|742072.3|741072.3|742107.6|741107.6|742059.1|741059.1|23
1629729290000|2021-08-23 14:34:50|742071.1|741071.1|742062.9|741062.9|742075.7|741075.7|742040.7|741040.7|30
1629729300000|2021-08-23 14:35:00|742060.8|741060.8|742116.7|741116.7|742116.7|741116.7|742060.8|741060.8|30
1629729310000|2021-08-23 14:35:10|742118.4|741118.4|742052.4|741052.4|742118.4|741118.4|742040.8|741040.8|29
1629729320000|2021-08-23 14:35:20|742052.1|741052.1|742024.3|741024.3|742054.5|741054.5|742015|741015|30
1629729330000|2021-08-23 14:35:30|742024.6|741024.6|742028.9|741028.9|742034|741034|742024.6|741024.6|23
1629729340000|2021-08-23 14:35:40|742028.2|741028.2|741939.1|740939.1|742028.2|741028.2|741933.3|740933.3|33
1629729350000|2021-08-23 14:35:50|741938.3|740938.3|741942|740942|741946.7|740946.7|741937.6|740937.6|24
1629729360000|2021-08-23 14:36:00|741941.3|740941.3|741952.6|740952.6|741955.4|740955.4|741939.7|740939.7|23
1629729370000|2021-08-23 14:36:10|741952.9|740952.9|741976.2|740976.2|741979.5|740979.5|741952.5|740952.5|23
1629729380000|2021-08-23 14:36:20|741981.8|740981.8|741959.3|740959.3|741981.8|740981.8|741959.3|740959.3|24
1629729390000|2021-08-23 14:36:30|741961|740961|741960.2|740960.2|741965.7|740965.7|741959.6|740959.6|12
1629729400000|2021-08-23 14:36:40|741960.5|740960.5|741971.4|740971.4|741971.4|740971.4|741957.8|740957.8|19
1629729410000|2021-08-23 14:36:50|741971|740971|742034.6|741034.6|742040.3|741040.3|741971|740971|31
1629729420000|2021-08-23 14:37:00|742033.3|741033.3|742032|741032|742035.6|741035.6|742027|741027|21
1629729430000|2021-08-23 14:37:10|742033.3|741033.3|742081.7|741081.7|742101.6|741101.6|742033.3|741033.3|22
1629729440000|2021-08-23 14:37:20|742080.2|741080.2|742107.1|741107.1|742118.8|741118.8|742079.2|741079.2|30
1629729450000|2021-08-23 14:37:30|742108.6|741108.6|742105.4|741105.4|742112.7|741112.7|742090.3|741090.3|27
1629729460000|2021-08-23 14:37:40|742105.3|741105.3|742093.9|741093.9|742105.3|741105.3|742088.6|741088.6|20
1629729470000|2021-08-23 14:37:50|742093.3|741093.3|742105.2|741105.2|742105.2|741105.2|742084.5|741084.5|19
1629729480000|2021-08-23 14:38:00|742107.1|741107.1|742095.9|741095.9|742107.2|741107.2|742095.4|741095.4|16
1629729490000|2021-08-23 14:38:10|742095.8|741095.8|742106.2|741106.2|742106.2|741106.2|742084.3|741084.3|24
1629729500000|2021-08-23 14:38:20|742106.8|741106.8|742004.4|741004.4|742510.4|741107.2|741974.1|740508.6|31
1629729510000|2021-08-23 14:38:30|742003.7|741003.7|742001.2|741001.2|742029.4|741029.4|741999.9|740999.9|25
1629729520000|2021-08-23 14:38:40|742001.4|741001.4|742026.6|741026.6|742027.1|741027.1|742001.4|741001.4|25
1629729530000|2021-08-23 14:38:50|742022.6|741022.6|742016.8|741016.8|742028.8|741028.8|742016.8|741016.8|26
1629729540000|2021-08-23 14:39:00|742017.4|741017.4|742011.3|741011.3|742018.2|741018.2|742005.5|741005.5|19
1629729550000|2021-08-23 14:39:10|742023.8|741023.8|742009.2|741009.2|742034.9|741034.9|742007.2|741007.2|21
1629729560000|2021-08-23 14:39:20|742013.5|741013.5|742510.8|740510.8|742521.1|741023.7|742008.3|740510.8|22
1629729570000|2021-08-23 14:39:30|742512.9|740512.9|742025.2|741025.2|742512.9|741027.4|742013.7|740512.9|17
1629729580000|2021-08-23 14:39:40|742028.1|741028.1|742021.2|741021.2|742042.2|741042.2|742016.3|741016.3|24
1629729590000|2021-08-23 14:39:50|742022.8|741022.8|742024.1|741024.1|742033.4|741033.4|742018|741018|27
1629729600000|2021-08-23 14:40:00|742024.6|741024.6|742028|741028|742028.3|741028.3|742022.1|741022.1|28
1629729610000|2021-08-23 14:40:10|742028.8|741028.8|742018.5|741018.5|742034.7|741034.7|742015.1|741015.1|22
1629729620000|2021-08-23 14:40:20|742018.9|741018.9|742030.7|741030.7|742030.8|741030.8|742017.7|741017.7|23
1629729630000|2021-08-23 14:40:30|742031.8|741031.8|742035.1|741035.1|742050.1|741050.1|742026.4|741026.4|33
1629729640000|2021-08-23 14:40:40|742033.8|741033.8|742032.8|741032.8|742039.4|741039.4|742032.8|741032.8|22
1629729650000|2021-08-23 14:40:50|742030.6|741030.6|742044|741044|742049.1|741049.1|742028.5|741028.5|32
1629729660000|2021-08-23 14:41:00|742041.1|741041.1|742043.3|741043.3|742108.4|741108.4|742005.3|741005.3|35
1629729670000|2021-08-23 14:41:10|742045.8|741045.8|742131.2|741131.2|742132.9|741132.9|742037.5|741037.5|39
1629729680000|2021-08-23 14:41:20|742118.9|741118.9|742082.8|741082.8|742139|741139|742062.5|741062.5|38
1629729690000|2021-08-23 14:41:30|742069.4|741069.4|741984.5|740984.5|742069.4|741069.4|741984.5|740984.5|36
1629729700000|2021-08-23 14:41:40|741984|740984|741994.8|740994.8|742486|740997.1|741947.3|740486|39
1629729710000|2021-08-23 14:41:50|741981.9|740981.9|742025.9|741025.9|742523|741038.4|741981.9|740518|38
1629729720000|2021-08-23 14:42:00|742031.3|741031.3|741945.7|740945.7|742035.5|741035.5|741937.8|740937.8|31
1629729730000|2021-08-23 14:42:10|741946.1|740946.1|741865|740865|741968.6|740968.6|741857.7|740857.7|35
1629729740000|2021-08-23 14:42:20|741864.5|740864.5|741839.4|740839.4|741864.9|740864.9|741839.4|740839.4|24
1629729750000|2021-08-23 14:42:30|741860.4|740860.4|741872.1|740872.1|741874|740874|741846.7|740846.7|37
1629729760000|2021-08-23 14:42:40|741857.7|740857.7|741865.7|740865.7|741895.2|740895.2|741852.3|740852.3|35
1629729770000|2021-08-23 14:42:50|741872.1|740872.1|741892.2|740892.2|741921|740921|741866.8|740866.8|37
1629729780000|2021-08-23 14:43:00|741885.3|740885.3|741916.1|740916.1|741934.3|740934.3|741885.3|740885.3|34
1629729790000|2021-08-23 14:43:10|741917.9|740917.9|741956.8|740956.8|741957.4|740957.4|741917.9|740917.9|33
1629729800000|2021-08-23 14:43:20|741953.3|740953.3|741954.2|740954.2|742053.6|741053.6|741948.9|740948.9|38
1629729810000|2021-08-23 14:43:30|741953.6|740953.6|741959.5|740959.5|741967.4|740967.4|741950.9|740950.9|37
1629729820000|2021-08-23 14:43:40|741962.6|740962.6|741952.4|740952.4|741962.6|740962.6|741948.2|740948.2|23
1629729830000|2021-08-23 14:43:50|741953|740953|741956|740956|741960.2|740960.2|741950.9|740950.9|21
1629729840000|2021-08-23 14:44:00|741954.2|740954.2|742415.3|740415.3|742418.5|740955.5|741897|740415.3|36
1629729850000|2021-08-23 14:44:10|741928.9|740928.9|741884.5|740884.5|741928.9|740928.9|741881.1|740881.1|39
1629729860000|2021-08-23 14:44:20|741887.2|740887.2|741932.9|740932.9|741936.3|740936.3|741875.3|740875.3|34
1629729870000|2021-08-23 14:44:30|741921.7|740921.7|741853.6|740853.6|741930.8|740930.8|741850.8|740850.8|32
1629729880000|2021-08-23 14:44:40|741858|740858|741851.4|740851.4|741888.3|740888.3|741844.8|740844.8|35
1629729890000|2021-08-23 14:44:50|741855.4|740855.4|741854.7|740854.7|741887.5|740887.5|741835.7|740835.7|36
1629729900000|2021-08-23 14:45:00|741830.3|740830.3|741856.4|740856.4|742331.6|740866.6|741817.7|740331.6|30
1629729910000|2021-08-23 14:45:10|741862.4|740862.4|741850.2|740850.2|741866.1|740866.1|741848.9|740848.9|29
1629729920000|2021-08-23 14:45:20|741853|740853|741766.6|740766.6|741853|740853|741766.6|740766.6|33
1629729930000|2021-08-23 14:45:30|741765.5|740765.5|741756.2|740756.2|741766|740766|741751.7|740751.7|30
1629729940000|2021-08-23 14:45:40|741755.3|740755.3|741796.5|740796.5|741802.2|740802.2|741755.3|740755.3|33
1629729950000|2021-08-23 14:45:50|741793.6|740793.6|741804.6|740804.6|741818.8|740818.8|741782.1|740782.1|31
1629729960000|2021-08-23 14:46:00|741799.4|740799.4|741757.4|740757.4|741815.4|740815.4|741757.4|740757.4|30
1629729970000|2021-08-23 14:46:10|741757.3|740757.3|741774.8|740774.8|741774.8|740774.8|741750.8|740750.8|33
1629729980000|2021-08-23 14:46:20|741776|740776|741776.8|740776.8|741784.5|740784.5|741768|740768|33
1629729990000|2021-08-23 14:46:30|741770.7|740770.7|741773|740773|741778.3|740778.3|741769.2|740769.2|28
1629730000000|2021-08-23 14:46:40|741775.9|740775.9|741765.8|740765.8|741780.2|740780.2|741751.2|740751.2|35
1629730010000|2021-08-23 14:46:50|741766.4|740766.4|741768.9|740768.9|741787.1|740787.1|741766.4|740766.4|36
1629730020000|2021-08-23 14:47:00|741768.7|740768.7|741812.2|740812.2|741833.1|740833.1|741768|740768|34
1629730030000|2021-08-23 14:47:10|741813.3|740813.3|741833|740833|741840.5|740840.5|741813.3|740813.3|31
1629730040000|2021-08-23 14:47:20|741833.4|740833.4|741834|740834|741837.8|740837.8|741830.7|740830.7|23
1629730050000|2021-08-23 14:47:30|741833.8|740833.8|741853.4|740853.4|741863.7|740863.7|741833.8|740833.8|32
1629730060000|2021-08-23 14:47:40|741853.8|740853.8|741870.3|740870.3|741870.3|740870.3|741848.9|740848.9|24
1629730070000|2021-08-23 14:47:50|741895.6|740895.6|742357.5|740357.5|742393.8|740901.5|741852.4|740357.5|29
1629730080000|2021-08-23 14:48:00|742359.7|740359.7|741841.8|740841.8|742359.7|740862.7|741839.2|740359.7|32
1629730090000|2021-08-23 14:48:10|741840.7|740840.7|741834.1|740834.1|741840.7|740840.7|741818.9|740818.9|29
1629730100000|2021-08-23 14:48:20|741834.3|740834.3|741826.7|740826.7|741834.5|740834.5|741825|740825|20
1629730110000|2021-08-23 14:48:30|741827.6|740827.6|741840.5|740840.5|741849.1|740849.1|741822.8|740822.8|25
1629730120000|2021-08-23 14:48:40|741840.9|740840.9|741843.3|740843.3|741846.5|740846.5|741831.2|740831.2|29
1629730130000|2021-08-23 14:48:50|741843.5|740843.5|741796.6|740796.6|741844.1|740844.1|741796.6|740796.6|31
1629730140000|2021-08-23 14:49:00|741798.8|740798.8|741807.7|740807.7|741811.7|740811.7|741787.9|740787.9|29
1629730150000|2021-08-23 14:49:10|741806.8|740806.8|741801|740801|741808.8|740808.8|741797.2|740797.2|30
1629730160000|2021-08-23 14:49:20|741801.3|740801.3|741782.7|740782.7|741809.7|740809.7|741782.7|740782.7|29
1629730170000|2021-08-23 14:49:30|741708.2|740708.2|741746.9|740746.9|741753.3|740753.3|741694.1|740694.1|35
1629730180000|2021-08-23 14:49:40|741738.9|740738.9|741761|740761|741770|740770|741737.1|740737.1|37
1629730190000|2021-08-23 14:49:50|741748.9|740748.9|741789|740789|741797.2|740797.2|741747.9|740747.9|29
1629730200000|2021-08-23 14:50:00|741791.1|740791.1|741787.1|740787.1|741796.6|740796.6|741785.6|740785.6|27
1629730210000|2021-08-23 14:50:10|741790.9|740790.9|741779.6|740779.6|741792.8|740792.8|741779.1|740779.1|24
1629730220000|2021-08-23 14:50:20|741785|740785|741785.5|740785.5|741791.1|740791.1|741780.7|740780.7|29
1629730230000|2021-08-23 14:50:30|741787.5|740787.5|741768|740768|741791.3|740791.3|741753.8|740753.8|24
1629730240000|2021-08-23 14:50:40|741770.8|740770.8|741762|740762|741784.4|740784.4|741757.5|740757.5|26
1629730250000|2021-08-23 14:50:50|741760.4|740760.4|741723|740723|741762.5|740762.5|741713.7|740713.7|30
1629730260000|2021-08-23 14:51:00|741724.3|740724.3|741742.1|740742.1|741765.9|740765.9|741723.7|740723.7|38
1629730270000|2021-08-23 14:51:10|741756.7|740756.7|741736.3|740736.3|741777.9|740777.9|741733.4|740733.4|37
1629730280000|2021-08-23 14:51:20|741740.9|740740.9|741737.2|740737.2|741754.6|740754.6|741737.2|740737.2|26
1629730290000|2021-08-23 14:51:30|741747.8|740747.8|741765.7|740765.7|741787.2|740787.2|741739.8|740739.8|36
1629730300000|2021-08-23 14:51:40|741759.2|740759.2|741775.1|740775.1|741779.4|740779.4|741758.5|740758.5|30
1629730310000|2021-08-23 14:51:50|741774.2|740774.2|741804.9|740804.9|741804.9|740804.9|741774.2|740774.2|32
1629730320000|2021-08-23 14:52:00|741800.9|740800.9|741799.9|740799.9|741800.9|740800.9|741794.6|740794.6|31
1629730330000|2021-08-23 14:52:10|741800.1|740800.1|741884.3|740884.3|741887|740887|741799.9|740799.9|32
1629730340000|2021-08-23 14:52:20|741879.6|740879.6|741841.5|740841.5|742387.5|740920.6|741840.2|740380.3|39
1629730350000|2021-08-23 14:52:30|741845.8|740845.8|741830.3|740830.3|741852.9|740852.9|741830.3|740830.3|38
1629730360000|2021-08-23 14:52:40|741831.8|740831.8|741841.9|740841.9|741853.4|740853.4|741827.9|740827.9|36
1629730370000|2021-08-23 14:52:50|741843.1|740843.1|741806.3|740806.3|741850|740850|741797.2|740797.2|34
1629730380000|2021-08-23 14:53:00|741803.7|740803.7|741814.7|740814.7|741814.7|740814.7|741787.4|740787.4|31
1629730390000|2021-08-23 14:53:10|741811|740811|741795.6|740795.6|741824.9|740824.9|741793.1|740793.1|35
1629730400000|2021-08-23 14:53:20|741790.5|740790.5|741722.2|740722.2|741792.1|740792.1|741714.2|740714.2|38
1629730410000|2021-08-23 14:53:30|741731.8|740731.8|741696.8|740696.8|741731.8|740731.8|741686.2|740686.2|34
1629730420000|2021-08-23 14:53:40|741696.9|740696.9|741660.2|740660.2|741704.9|740704.9|741660.2|740660.2|31
1629730430000|2021-08-23 14:53:50|741665.4|740665.4|741663.7|740663.7|741672|740672|741654|740654|32
1629730440000|2021-08-23 14:54:00|741665|740665|741684.6|740684.6|741687.6|740687.6|741659.5|740659.5|35
1629730450000|2021-08-23 14:54:10|741683.5|740683.5|741677.9|740677.9|741694.9|740694.9|741669.3|740669.3|32
1629730460000|2021-08-23 14:54:20|741694.6|740694.6|741778.3|740778.3|741795.4|740795.4|741694.6|740694.6|39
1629730470000|2021-08-23 14:54:30|741781|740781|741663|740663|742269.6|740782|741659.6|740207.4|39
1629730480000|2021-08-23 14:54:40|741662.6|740662.6|741674.8|740674.8|741674.8|740674.8|741654.7|740654.7|27
1629730490000|2021-08-23 14:54:50|741672.1|740672.1|741674.8|740674.8|741675.2|740675.2|741667.4|740667.4|14
1629730500000|2021-08-23 14:55:00|741670.9|740670.9|741658.8|740658.8|741670.9|740670.9|741656.9|740656.9|24
1629730510000|2021-08-23 14:55:10|741637.8|740637.8|741551.9|740551.9|742058.7|740637.8|741549.1|740047.5|29
1629730520000|2021-08-23 14:55:20|741554.1|740554.1|741545|740545|741603.3|740603.3|741527.9|740527.9|40
1629730530000|2021-08-23 14:55:30|741545.3|740545.3|741549|740549|741579.6|740579.6|741530.5|740530.5|32
1629730540000|2021-08-23 14:55:40|741550.3|740550.3|741524|740524|741624.9|740624.9|741513.8|740513.8|39
1629730550000|2021-08-23 14:55:50|741479|740479|741485.7|740485.7|741502|740502|741463.3|740463.3|38
1629730560000|2021-08-23 14:56:00|741485.5|740485.5|741494.5|740494.5|741521.9|740521.9|741479.2|740479.2|37
1629730570000|2021-08-23 14:56:10|741492.3|740492.3|741531.3|740531.3|741532.5|740532.5|741490.7|740490.7|38
1629730580000|2021-08-23 14:56:20|741541.8|740541.8|741516.4|740516.4|741541.8|740541.8|741505.5|740505.5|32
1629730590000|2021-08-23 14:56:30|741521|740521|741458.8|740458.8|741542.6|740542.6|741458.8|740458.8|36
1629730600000|2021-08-23 14:56:40|741472.2|740472.2|741500.9|740500.9|741510|740510|741466.7|740466.7|33
1629730610000|2021-08-23 14:56:50|741499|740499|741659.8|740659.8|741755.7|740755.7|741499|740499|38
1629730620000|2021-08-23 14:57:00|741666.8|740666.8|741574|740574|741669.4|740669.4|741562.5|740562.5|38
1629730630000|2021-08-23 14:57:10|741578.9|740578.9|741651.6|740651.6|741671|740671|741575.2|740575.2|34
1629730640000|2021-08-23 14:57:20|741653.8|740653.8|741680.1|740680.1|741691.7|740691.7|741646.6|740646.6|26
1629730650000|2021-08-23 14:57:30|741691.1|740691.1|741657.2|740657.2|741691.1|740691.1|741650.5|740650.5|35
1629730660000|2021-08-23 14:57:40|741657.1|740657.1|741653.6|740653.6|741661.3|740661.3|741640.7|740640.7|32
1629730670000|2021-08-23 14:57:50|741653.2|740653.2|741654.5|740654.5|741658.9|740658.9|741651.3|740651.3|29
1629730680000|2021-08-23 14:58:00|741655.3|740655.3|741649.4|740649.4|741657.1|740657.1|741649.4|740649.4|30
1629730690000|2021-08-23 14:58:10|741650.4|740650.4|741637.7|740637.7|741650.4|740650.4|741635.8|740635.8|25
1629730700000|2021-08-23 14:58:20|741638.7|740638.7|741654|740654|741654|740654|741635.9|740635.9|26
1629730710000|2021-08-23 14:58:30|741657|740657|741678.2|740678.2|741683.6|740683.6|741655.8|740655.8|29
1629730720000|2021-08-23 14:58:40|741679|740679|741657.4|740657.4|741680.5|740680.5|741657.4|740657.4|27
1629730730000|2021-08-23 14:58:50|741658.9|740658.9|741666.1|740666.1|741671.9|740671.9|741647.6|740647.6|40
1629730740000|2021-08-23 14:59:00|741664|740664|741656.4|740656.4|741673.6|740673.6|741652.4|740652.4|37
1629730750000|2021-08-23 14:59:10|741656|740656|741639.5|740639.5|741660.3|740660.3|741636.8|740636.8|30
1629730760000|2021-08-23 14:59:20|741631.2|740631.2|741644.3|740644.3|741646.9|740646.9|741625.7|740625.7|34
1629730770000|2021-08-23 14:59:30|741643.9|740643.9|741675.3|740675.3|741684.7|740684.7|741639.4|740639.4|36
1629730780000|2021-08-23 14:59:40|741675|740675|741680.9|740680.9|741680.9|740680.9|741654.9|740654.9|28
1629730790000|2021-08-23 14:59:50|741683.1|740683.1|741725.8|740725.8|741745.8|740745.8|741680.4|740680.4|27
1629730800000|2021-08-23 15:00:00|741716.4|740716.4|741668.8|740668.8|741741.1|740741.1|741654.1|740654.1|34
1629730810000|2021-08-23 15:00:10|741668.5|740668.5|741666.4|740666.4|741668.5|740668.5|741663.6|740663.6|31
1629730820000|2021-08-23 15:00:20|741665|740665|741694.4|740694.4|741694.4|740694.4|741665|740665|34
1629730830000|2021-08-23 15:00:30|741710.9|740710.9|741723.3|740723.3|741725.9|740725.9|741701.5|740701.5|28
1629730840000|2021-08-23 15:00:40|741722.4|740722.4|741748.4|740748.4|741753|740753|741721.1|740721.1|29
1629730850000|2021-08-23 15:00:50|741749.4|740749.4|741760.4|740760.4|741763.6|740763.6|741746.9|740746.9|27
1629730860000|2021-08-23 15:01:00|741755.3|740755.3|741770.3|740770.3|741773.7|740773.7|741745.5|740745.5|30
1629730870000|2021-08-23 15:01:10|741774.8|740774.8|741769.4|740769.4|742286.6|740800|741749.7|740286.6|38
1629730880000|2021-08-23 15:01:20|741769|740769|741760.3|740760.3|741773.3|740773.3|741750.2|740750.2|32
1629730890000|2021-08-23 15:01:30|741763.6|740763.6|741780.4|740780.4|741780.6|740780.6|741755.4|740755.4|33
1629730900000|2021-08-23 15:01:40|741769.8|740769.8|741785.5|740785.5|742267.3|740789|741760.8|740257.7|36
1629730910000|2021-08-23 15:01:50|741785.6|740785.6|741806|740806|742322|740818.9|741785.6|740309|33
1629730920000|2021-08-23 15:02:00|741806.6|740806.6|741808.5|740808.5|741808.9|740808.9|741801.3|740801.3|31
1629730930000|2021-08-23 15:02:10|741807.9|740807.9|741811.4|740811.4|741811.4|740811.4|741803.9|740803.9|28
1629730940000|2021-08-23 15:02:20|741801.2|740801.2|741877.6|740877.6|742339.8|740879.6|741799.9|740339.8|39
1629730950000|2021-08-23 15:02:30|741872.7|740872.7|741937.2|740937.2|742441.8|740951.6|741872.7|740424.6|39
1629730960000|2021-08-23 15:02:40|741931|740931|742432|740432|742436.3|740942.8|741920.5|740422|37
1629730970000|2021-08-23 15:02:50|741923.8|740923.8|741940.2|740940.2|742427.3|740940.2|741912.5|740421|38
1629730980000|2021-08-23 15:03:00|741935.4|740935.4|741960.6|740960.6|741965.6|740965.6|741934.7|740934.7|37
1629730990000|2021-08-23 15:03:10|741954.9|740954.9|742446.9|740446.9|742446.9|740957.1|741943.4|740446.9|27
1629731000000|2021-08-23 15:03:20|742439.2|740439.2|741970.1|740970.1|742464.9|740975.6|741939.6|740438.6|31
1629731010000|2021-08-23 15:03:30|741971.9|740971.9|741969.1|740969.1|742002|741002|741965.5|740965.5|30
1629731020000|2021-08-23 15:03:40|741970.8|740970.8|741969.1|740969.1|742434.8|740972.6|741874.5|740389|34
1629731030000|2021-08-23 15:03:50|741966.8|740966.8|741953.8|740953.8|741971.5|740971.5|741948.4|740948.4|34
1629731040000|2021-08-23 15:04:00|741955.6|740955.6|741954.5|740954.5|741956.5|740956.5|741950.8|740950.8|24
1629731050000|2021-08-23 15:04:10|741954.9|740954.9|742000|741000|742489.5|741001.3|741951|740465.3|33
1629731060000|2021-08-23 15:04:20|742007.3|741007.3|741951.3|740951.3|742502.1|741007.3|741947.6|740433.5|37
1629731070000|2021-08-23 15:04:30|741953.2|740953.2|741850.8|740850.8|742409|740953.2|741835.2|740372|36
1629731080000|2021-08-23 15:04:40|741854.2|740854.2|742376.1|740376.1|742376.1|740864.3|741847.1|740361.9|29
1629731090000|2021-08-23 15:04:50|742372.2|740372.2|741853.3|740853.3|742377.5|740854.4|741845.2|740352.1|31
1629731100000|2021-08-23 15:05:00|741853|740853|741761.6|740761.6|742358.9|740853|741743.6|740244|39
1629731110000|2021-08-23 15:05:10|741749.9|740749.9|742266.8|740266.8|742301.6|740783.8|741746.8|740260|37
1629731120000|2021-08-23 15:05:20|742278.2|740278.2|741789.8|740789.8|742304.2|740796|741771.2|740267.3|37
1629731130000|2021-08-23 15:05:30|741793.6|740793.6|741817.5|740817.5|742321.2|740817.5|741792.9|740300.2|38
1629731140000|2021-08-23 15:05:40|741816.4|740816.4|742367.1|740367.1|742369.5|740855.5|741816.4|740308.8|38
1629731150000|2021-08-23 15:05:50|742364.6|740364.6|742370.8|740370.8|742377.8|740876.6|741864.4|740356|34
1629731160000|2021-08-23 15:06:00|742368.1|740368.1|742365|740365|742371.1|740864.9|741858.3|740352.1|33
1629731170000|2021-08-23 15:06:10|742364.8|740364.8|742312.9|740312.9|742377.8|740870.5|741819.7|740307.9|37
1629731180000|2021-08-23 15:06:20|741809.1|740809.1|742336.5|740336.5|742339.7|740844.3|741805.2|740322.8|34
1629731190000|2021-08-23 15:06:30|742338.7|740338.7|741834.2|740834.2|742339.8|740841.8|741818.1|740333.6|32
1629731200000|2021-08-23 15:06:40|741830.4|740830.4|741874.9|740874.9|742358.9|740899.2|741825.7|740350.8|33
1629731210000|2021-08-23 15:06:50|741903.8|740903.8|741879.9|740879.9|741903.8|740903.8|741872.9|740872.9|35
1629731220000|2021-08-23 15:07:00|741879.4|740879.4|742410.8|740410.8|742418.5|740885.6|741875.7|740396.8|26
1629731230000|2021-08-23 15:07:10|742463.8|740463.8|741981.2|740981.2|742491.8|740991.2|741981.2|740460.7|32
1629731240000|2021-08-23 15:07:20|741984.8|740984.8|742445.6|740445.6|742494.7|740991.7|741982.2|740443.5|34
1629731250000|2021-08-23 15:07:30|742446.6|740446.6|742466.7|740466.7|742466.7|740961.8|741938.8|740442.8|29
1629731260000|2021-08-23 15:07:40|742464.7|740464.7|742490.7|740490.7|742493.1|740991.6|741977.9|740464.1|28
1629731270000|2021-08-23 15:07:50|742488.5|740488.5|742491.4|740491.4|742501.3|740999.8|741985|740486.8|23
1629731280000|2021-08-23 15:08:00|742489.3|740489.3|742456.6|740456.6|742489.3|740489.3|742443.1|740443.1|32
1629731290000|2021-08-23 15:08:10|741950.7|740950.7|742439.8|740439.8|742440.4|740956.1|741931.6|740434|28
1629731300000|2021-08-23 15:08:20|742442.4|740442.4|742445|740445|742455.8|740455.8|742431.7|740431.7|32
1629731310000|2021-08-23 15:08:30|742443.5|740443.5|742451.1|740451.1|742456.2|740456.2|742439.6|740439.6|24
1629731320000|2021-08-23 15:08:40|742449.2|740449.2|742453.5|740453.5|742453.7|740453.7|742446.9|740446.9|22
1629731330000|2021-08-23 15:08:50|742449.9|740449.9|741992.8|740992.8|742490.1|740993.7|741957.1|740449.9|29
1629731340000|2021-08-23 15:09:00|741994.5|740994.5|741974.4|740974.4|742488.6|740994.5|741970.6|740469.2|29
1629731350000|2021-08-23 15:09:10|742479.9|740479.9|742500.9|740500.9|742505.3|740970|741956.5|740462.3|36
1629731360000|2021-08-23 15:09:20|742503.7|740503.7|742585.7|740585.7|742589.7|741088.4|742015.6|740498.8|35
1629731370000|2021-08-23 15:09:30|742593.1|740593.1|742590.1|740590.1|742597.3|741122.8|742090.3|740583.6|34
1629731380000|2021-08-23 15:09:40|742591.1|740591.1|742105|741105|742591.1|741112.9|742083.7|740577.3|40
1629731390000|2021-08-23 15:09:50|742105.8|741105.8|742612.4|740612.4|742645.2|741164.1|742105.8|740611.8|37
1629731400000|2021-08-23 15:10:00|742116.1|741116.1|742603.7|740603.7|742624.9|741116.2|742111.9|740598.4|29
1629731410000|2021-08-23 15:10:10|742597.4|740597.4|742065.1|741065.1|742608.1|741090.4|742063.9|740552.9|32
1629731420000|2021-08-23 15:10:20|742069.8|741069.8|742133.9|741133.9|742626.6|741135.2|742069.8|740569.5|37
1629731430000|2021-08-23 15:10:30|742133.5|741133.5|742153.7|741153.7|742639.8|741162.6|742131.3|740639.8|30
1629731440000|2021-08-23 15:10:40|742151.4|741151.4|742140.5|741140.5|742155.1|741155.1|742139.5|741139.5|22
1629731450000|2021-08-23 15:10:50|742148.2|741148.2|742143.4|741143.4|742148.7|741148.7|742140.7|741140.7|21
1629731460000|2021-08-23 15:11:00|742147.5|741147.5|742149.8|741149.8|742163.1|741163.1|742139.2|741139.2|28
1629731470000|2021-08-23 15:11:10|742149.4|741149.4|742178.2|741178.2|742663.9|741178.2|742148.4|740662.7|34
1629731480000|2021-08-23 15:11:20|742178.5|741178.5|742175.2|741175.2|742188.3|741188.3|742153|741153|37
1629731490000|2021-08-23 15:11:30|742176|741176|742154.5|741154.5|742689.2|741225.9|742143.5|740673.3|37
1629731500000|2021-08-23 15:11:40|742154.9|741154.9|742152.6|741152.6|742164.3|741164.3|742149.7|741149.7|26
1629731510000|2021-08-23 15:11:50|742151.8|741151.8|742152.6|741152.6|742164.7|741164.7|742149.8|741149.8|26
1629731520000|2021-08-23 15:12:00|742154|741154|742168.4|741168.4|742674.1|741174.5|742151.6|740664.5|35
1629731530000|2021-08-23 15:12:10|742162.3|741162.3|742172.5|741172.5|742667.9|741183.6|742156.5|740660.5|31
1629731540000|2021-08-23 15:12:20|742174|741174|742174.3|741174.3|742676.7|741179.1|742154.9|740669.2|30
1629731550000|2021-08-23 15:12:30|742167.3|741167.3|742174.4|741174.4|742176.5|741176.5|742164.7|741164.7|20
1629731560000|2021-08-23 15:12:40|742174.3|741174.3|742158.7|741158.7|742176.7|741176.7|742154.9|741154.9|30
1629731570000|2021-08-23 15:12:50|742157.4|741157.4|742138.3|741138.3|742167.9|741167.9|742138.3|741138.3|35
1629731580000|2021-08-23 15:13:00|742141.1|741141.1|742131.2|741131.2|742143.4|741143.4|742120.6|741120.6|30
1629731590000|2021-08-23 15:13:10|742130|741130|742132.1|741132.1|742143.4|741143.4|742122.5|741122.5|23
1629731600000|2021-08-23 15:13:20|742129.9|741129.9|742146.2|741146.2|742151.9|741151.9|742118.4|741118.4|29
1629731610000|2021-08-23 15:13:30|742157.8|741157.8|742151.8|741151.8|742157.8|741157.8|742147|741147|12
1629731620000|2021-08-23 15:13:40|742143.6|741143.6|742128.1|741128.1|742146.7|741146.7|742124.8|741124.8|26
1629731630000|2021-08-23 15:13:50|742129.1|741129.1|742129.4|741129.4|742136.6|741136.6|742125.7|741125.7|19
1629731640000|2021-08-23 15:14:00|742127.9|741127.9|742155.5|741155.5|742159.4|741159.4|742127.9|741127.9|31
1629731650000|2021-08-23 15:14:10|742161.3|741161.3|742164|741164|742165.8|741165.8|742152.9|741152.9|27
1629731660000|2021-08-23 15:14:20|742168.2|741168.2|742144.9|741144.9|742205.3|741205.3|742141.6|741141.6|35
1629731670000|2021-08-23 15:14:30|742157.5|741157.5|742140.6|741140.6|742158.8|741158.8|742126.4|741126.4|31
1629731680000|2021-08-23 15:14:40|742138.9|741138.9|742148.3|741148.3|742155.5|741155.5|742134.9|741134.9|29
1629731690000|2021-08-23 15:14:50|742145.5|741145.5|742142.6|741142.6|742148|741148|742139.2|741139.2|20
1629731700000|2021-08-23 15:15:00|742144.4|741144.4|742143.5|741143.5|742148.8|741148.8|742142.1|741142.1|18
1629731710000|2021-08-23 15:15:10|742143.1|741143.1|742602.8|740602.8|742618.1|741156.4|742106.3|740602.8|31
1629731720000|2021-08-23 15:15:20|742602.4|740602.4|742067.8|741067.8|742603.8|741101|742045.5|740594.2|35
1629731730000|2021-08-23 15:15:30|742071.5|741071.5|742129.1|741129.1|742131.5|741131.5|742067.4|741067.4|35
1629731740000|2021-08-23 15:15:40|742135|741135|742123.2|741123.2|742135|741135|742115.3|741115.3|36
1629731750000|2021-08-23 15:15:50|742121.5|741121.5|742123.1|741123.1|742622.2|741124.5|742104.9|740613.1|33
1629731760000|2021-08-23 15:16:00|742118.4|741118.4|742127.8|741127.8|742140.2|741140.2|742112|741112|34
1629731770000|2021-08-23 15:16:10|742127|741127|742152.2|741152.2|742154.7|741154.7|742127|741127|30
1629731780000|2021-08-23 15:16:20|742155|741155|742172.3|741172.3|742184.1|741184.1|742153.3|741153.3|19
1629731790000|2021-08-23 15:16:30|742179.2|741179.2|742162|741162|742194.7|741194.7|742162|741162|34
1629731800000|2021-08-23 15:16:40|742165.8|741165.8|742139.2|741139.2|742179.1|741179.1|742135.9|741135.9|36
1629731810000|2021-08-23 15:16:50|742139.6|741139.6|742106.1|741106.1|742154.6|741154.6|742106.1|741106.1|30
1629731820000|2021-08-23 15:17:00|742116.7|741116.7|742158.9|741158.9|742672.2|741158.9|742092.5|740628.4|34
1629731830000|2021-08-23 15:17:10|742160|741160|742188.7|741188.7|742214.6|741214.6|742160|741160|32
1629731840000|2021-08-23 15:17:20|742174.4|741174.4|742154.2|741154.2|742210.9|741210.9|742151.5|741151.5|29
1629731850000|2021-08-23 15:17:30|742155.5|741155.5|742167.6|741167.6|742656.5|741174|742147.3|740653.7|33
1629731860000|2021-08-23 15:17:40|742170.5|741170.5|742169.1|741169.1|742208|741208|742158.6|741158.6|33
1629731870000|2021-08-23 15:17:50|742164.1|741164.1|742701|740701|742704.2|741201.5|742163.3|740686.6|38
1629731880000|2021-08-23 15:18:00|742191.2|741191.2|742147.4|741147.4|742696.5|741196.6|742129.9|740629.2|40
1629731890000|2021-08-23 15:18:10|742145.2|741145.2|742669.1|740669.1|742672|741160.2|742132.6|740640.2|28
1629731900000|2021-08-23 15:18:20|742661.2|740661.2|742153.2|741153.2|742661.2|741159.9|742145|740661.2|24
1629731910000|2021-08-23 15:18:30|742130.5|741130.5|742134.7|741134.7|742137.7|741137.7|742128.3|741128.3|24
1629731920000|2021-08-23 15:18:40|742129.6|741129.6|742157.5|741157.5|742160.5|741160.5|742129.6|741129.6|25
1629731930000|2021-08-23 15:18:50|742155.7|741155.7|742149.4|741149.4|742155.7|741155.7|742149.1|741149.1|21
1629731940000|2021-08-23 15:19:00|742149.6|741149.6|742158.4|741158.4|742176.4|741176.4|742148.7|741148.7|22
1629731950000|2021-08-23 15:19:10|742158.3|741158.3|742141|741141|742164.7|741164.7|742135.3|741135.3|25
1629731960000|2021-08-23 15:19:20|742139|741139|742158.6|741158.6|742667|741189.1|742123.9|740667|25
1629731970000|2021-08-23 15:19:30|742158.8|741158.8|742145.1|741145.1|742161.3|741161.3|742136.8|741136.8|26
1629731980000|2021-08-23 15:19:40|742147.9|741147.9|742116.9|741116.9|742642.7|741147.9|742101.3|740642.7|21
1629731990000|2021-08-23 15:19:50|742121.1|741121.1|742119|741119|742640.7|741141.6|742096|740630.6|25
1629732000000|2021-08-23 15:20:00|742119.8|741119.8|742153.6|741153.6|742184.6|741184.6|742118.7|741118.7|32
1629732010000|2021-08-23 15:20:10|742156.8|741156.8|742162.6|741162.6|742184.2|741184.2|742147.3|741147.3|27
1629732020000|2021-08-23 15:20:20|742165.5|741165.5|742140.2|741140.2|742165.5|741165.5|742140.2|741140.2|21
1629732030000|2021-08-23 15:20:30|742141.2|741141.2|742151.1|741151.1|742153.9|741153.9|742135.1|741135.1|27
1629732040000|2021-08-23 15:20:40|742161.6|741161.6|742124.6|741124.6|742625.6|741162.4|742119.2|740625.6|29
1629732050000|2021-08-23 15:20:50|742124.2|741124.2|742121|741121|742134.6|741134.6|742118.3|741118.3|22
1629732060000|2021-08-23 15:21:00|742123.5|741123.5|742106.3|741106.3|742156.2|741156.2|742103|741103|25
1629732070000|2021-08-23 15:21:10|742106.6|741106.6|742103|741103|742130.9|741130.9|742097.9|741097.9|23
1629732080000|2021-08-23 15:21:20|742106.2|741106.2|742092|741092|742106.2|741106.2|742091.3|741091.3|28
1629732090000|2021-08-23 15:21:30|742093.8|741093.8|742116.1|741116.1|742650.7|741145.3|742093.8|740619.6|29
1629732100000|2021-08-23 15:21:40|742115.9|741115.9|742573.8|740573.8|742621.6|741119.3|742072.1|740569.3|32
1629732110000|2021-08-23 15:21:50|742571.2|740571.2|742551.2|740551.2|742579.6|741064.5|742052.7|740551.2|30
1629732120000|2021-08-23 15:22:00|742546|740546|742617.6|740617.6|742621.7|741054.1|741988.3|740513.8|33
1629732130000|2021-08-23 15:22:10|742611.9|740611.9|742130.2|741130.2|742625.8|741132.5|742107.5|740611.9|27
1629732140000|2021-08-23 15:22:20|742130|741130|742132.2|741132.2|742153|741153|742127.9|741127.9|23
1629732150000|2021-08-23 15:22:30|742130.2|741130.2|742567.2|740567.2|742631.1|741138.1|742073.7|740567.2|29
1629732160000|2021-08-23 15:22:40|742557.7|740557.7|742058.4|741058.4|742570.6|741073.2|742058.4|740557.7|29
1629732170000|2021-08-23 15:22:50|742057.9|741057.9|742064|741064|742065.2|741065.2|742056.5|741056.5|23
1629732180000|2021-08-23 15:23:00|742064.1|741064.1|742099.6|741099.6|742548|741106.5|742055.5|740548|30
1629732190000|2021-08-23 15:23:10|742098.3|741098.3|742097.9|741097.9|742103|741103|742095.6|741095.6|14
1629732200000|2021-08-23 15:23:20|742098.2|741098.2|742617.3|740617.3|742617.3|741107.3|742097.6|740617.3|21
1629732210000|2021-08-23 15:23:30|742610|740610|742090.7|741090.7|742610|741096.2|742082.9|740601.4|19
1629732220000|2021-08-23 15:23:40|742088.9|741088.9|742102.1|741102.1|742103.9|741103.9|742088.4|741088.4|16
1629732230000|2021-08-23 15:23:50|742102.6|741102.6|742131|741131|742131.5|741131.5|742098.5|741098.5|26
1629732240000|2021-08-23 15:24:00|742130|741130|742139.2|741139.2|742139.9|741139.9|742126.3|741126.3|22
1629732250000|2021-08-23 15:24:10|742134.7|741134.7|742131.8|741131.8|742139.6|741139.6|742130.3|741130.3|22
1629732260000|2021-08-23 15:24:20|742131.7|741131.7|742133.3|741133.3|742133.3|741133.3|742129.2|741129.2|21
1629732270000|2021-08-23 15:24:30|742133.4|741133.4|742126.2|741126.2|742140.5|741140.5|742126.1|741126.1|19
1629732280000|2021-08-23 15:24:40|742130|741130|742132.1|741132.1|742135.1|741135.1|742130|741130|23
1629732290000|2021-08-23 15:24:50|742131.9|741131.9|742121.6|741121.6|742644.2|741131.9|742115.8|740628.9|25
1629732300000|2021-08-23 15:25:00|742122.3|741122.3|742133.2|741133.2|742134.3|741134.3|742122.3|741122.3|22
1629732310000|2021-08-23 15:25:10|742133.7|741133.7|742151.8|741151.8|742153.6|741153.6|742130.7|741130.7|22
1629732320000|2021-08-23 15:25:20|742153.6|741153.6|742164.4|741164.4|742172.9|741172.9|742151.5|741151.5|31
1629732330000|2021-08-23 15:25:30|742154.2|741154.2|742159.8|741159.8|742161.2|741161.2|742153|741153|23
1629732340000|2021-08-23 15:25:40|742158.8|741158.8|742160.5|741160.5|742161.4|741161.4|742158.8|741158.8|16
1629732350000|2021-08-23 15:25:50|742156.4|741156.4|742169.9|741169.9|742169.9|741169.9|742138.9|741138.9|25
1629732360000|2021-08-23 15:26:00|742169.1|741169.1|742085|741085|742169.1|741169.1|742085|741085|30
1629732370000|2021-08-23 15:26:10|742082.7|741082.7|742591.4|740591.4|742606.7|741101.5|742082.7|740591.4|23
1629732380000|2021-08-23 15:26:20|742599.2|740599.2|742088.3|741088.3|742599.2|741103.4|742080.8|740599.2|26
1629732390000|2021-08-23 15:26:30|742087.7|741087.7|742092|741092|742135|741135|742086.4|741086.4|30
1629732400000|2021-08-23 15:26:40|742084.4|741084.4|742092.8|741092.8|742095.8|741095.8|742083.9|741083.9|19
1629732410000|2021-08-23 15:26:50|742090.7|741090.7|742090.3|741090.3|742095.5|741095.5|742081.4|741081.4|21
1629732420000|2021-08-23 15:27:00|742091.9|741091.9|742097.3|741097.3|742597.6|741102.5|742082.3|740591.2|27
1629732430000|2021-08-23 15:27:10|742086.9|741086.9|742079.9|741079.9|742598.8|741110.6|742079.6|740598.8|17
1629732440000|2021-08-23 15:27:20|742079.2|741079.2|742083.9|741083.9|742090.2|741090.2|742079.2|741079.2|24
1629732450000|2021-08-23 15:27:30|742083.8|741083.8|742079.7|741079.7|742085|741085|742079.7|741079.7|20
1629732460000|2021-08-23 15:27:40|742077.6|741077.6|742063.9|741063.9|742077.6|741077.6|742058.8|741058.8|21
1629732470000|2021-08-23 15:27:50|742063.7|741063.7|742057|741057|742066.9|741066.9|742057|741057|16
1629732480000|2021-08-23 15:28:00|742057.3|741057.3|742070.5|741070.5|742072.9|741072.9|742057.3|741057.3|25
1629732490000|2021-08-23 15:28:10|742070.2|741070.2|742067.3|741067.3|742077.1|741077.1|742066.2|741066.2|21
1629732500000|2021-08-23 15:28:20|742066.9|741066.9|742065.2|741065.2|742069.8|741069.8|742049.8|741049.8|22
1629732510000|2021-08-23 15:28:30|742069.2|741069.2|742058.1|741058.1|742069.6|741069.6|742058.1|741058.1|22
1629732520000|2021-08-23 15:28:40|742065|741065|742070.2|741070.2|742070.5|741070.5|742063.3|741063.3|22
1629732530000|2021-08-23 15:28:50|742069.9|741069.9|742060.7|741060.7|742069.9|741069.9|742059.9|741059.9|26
1629732540000|2021-08-23 15:29:00|742059.7|741059.7|742056.7|741056.7|742068|741068|742056.7|741056.7|28
1629732550000|2021-08-23 15:29:10|742056.2|741056.2|742045.9|741045.9|742059.1|741059.1|742044.4|741044.4|21
1629732560000|2021-08-23 15:29:20|742045.4|741045.4|742055.3|741055.3|742057|741057|742040.5|741040.5|24
1629732570000|2021-08-23 15:29:30|742054.6|741054.6|742039.5|741039.5|742059.9|741059.9|742039.1|741039.1|34
1629732580000|2021-08-23 15:29:40|742044|741044|742063.1|741063.1|742082.2|741082.2|742040.2|741040.2|27
1629732590000|2021-08-23 15:29:50|742062.7|741062.7|742065|741065|742081.1|741081.1|742062.7|741062.7|26
1629732600000|2021-08-23 15:30:00|742064.6|741064.6|742037.8|741037.8|742064.7|741064.7|742035.6|741035.6|24
1629732610000|2021-08-23 15:30:10|742068.5|741068.5|742068.2|741068.2|742563.1|741068.5|742050.9|740561.5|14
1629732620000|2021-08-23 15:30:20|742061.8|741061.8|742029.4|741029.4|742557|741065.5|742028.3|740557|37
1629732630000|2021-08-23 15:30:30|742028.9|741028.9|742028|741028|742037.3|741037.3|742024.6|741024.6|29
1629732640000|2021-08-23 15:30:40|742027.3|741027.3|742019.4|741019.4|742514.4|741028.5|742007.7|740514.4|19
1629732650000|2021-08-23 15:30:50|742030.8|741030.8|742028.3|741028.3|742033.2|741033.2|742019.6|741019.6|28
1629732660000|2021-08-23 15:31:00|742037.3|741037.3|742054.3|741054.3|742054.3|741054.3|742031.1|741031.1|33
1629732670000|2021-08-23 15:31:10|742062.7|741062.7|742084.4|741084.4|742084.4|741084.4|742048.7|741048.7|31
1629732680000|2021-08-23 15:31:20|742078.3|741078.3|742063.7|741063.7|742080.1|741080.1|742059.9|741059.9|24
1629732690000|2021-08-23 15:31:30|742062.7|741062.7|742078.1|741078.1|742088.9|741088.9|742062.7|741062.7|22
1629732700000|2021-08-23 15:31:40|742084.1|741084.1|742092.4|741092.4|742126.7|741126.7|742076.6|741076.6|30
1629732710000|2021-08-23 15:31:50|742087|741087|742101.1|741101.1|742611.4|741129.3|742085.8|740610.5|33
1629732720000|2021-08-23 15:32:00|742105.9|741105.9|742092.5|741092.5|742109.2|741109.2|742089|741089|32
1629732730000|2021-08-23 15:32:10|742098.8|741098.8|742112.4|741112.4|742113.6|741113.6|742090.9|741090.9|37
1629732740000|2021-08-23 15:32:20|742101.9|741101.9|742099.4|741099.4|742117.1|741117.1|742092|741092|35
1629732750000|2021-08-23 15:32:30|742101|741101|742097.8|741097.8|742119.3|741119.3|742097.8|741097.8|35
1629732760000|2021-08-23 15:32:40|742098.5|741098.5|742100.3|741100.3|742110.4|741110.4|742096.1|741096.1|29
1629732770000|2021-08-23 15:32:50|742109.4|741109.4|742100.9|741100.9|742612.8|741112.4|742099.1|740612.8|21
1629732780000|2021-08-23 15:33:00|742099.3|741099.3|742100|741100|742115.3|741115.3|742093|741093|31
1629732790000|2021-08-23 15:33:10|742090.4|741090.4|742098.6|741098.6|742104.1|741104.1|742090.4|741090.4|16
1629732800000|2021-08-23 15:33:20|742098.8|741098.8|742093.6|741093.6|742104.7|741104.7|742090.5|741090.5|20
1629732810000|2021-08-23 15:33:30|742096.8|741096.8|742157|741157|742157|741157|742096.7|741096.7|34
1629732820000|2021-08-23 15:33:40|742158|741158|742143.5|741143.5|742162.6|741162.6|742142.7|741142.7|30
1629732830000|2021-08-23 15:33:50|742144.8|741144.8|742147.7|741147.7|742159.4|741159.4|742135.3|741135.3|26
1629732840000|2021-08-23 15:34:00|742136.4|741136.4|742145.9|741145.9|742151.3|741151.3|742114.4|741114.4|38
1629732850000|2021-08-23 15:34:10|742142.5|741142.5|742067|741067|742160.4|741160.4|742057.6|741057.6|35
1629732860000|2021-08-23 15:34:20|742060.9|741060.9|742101.1|741101.1|742116.4|741116.4|742052.7|741052.7|32
1629732870000|2021-08-23 15:34:30|742094.6|741094.6|742110.7|741110.7|742114.3|741114.3|742074.9|741074.9|39
1629732880000|2021-08-23 15:34:40|742104.5|741104.5|742086.4|741086.4|742105.5|741105.5|742078|741078|31
1629732890000|2021-08-23 15:34:50|742083.1|741083.1|742093.3|741093.3|742562.2|741094.4|742043.4|740551.6|31
1629732900000|2021-08-23 15:35:00|742094.9|741094.9|742062.9|741062.9|742579|741094.9|742060.4|740563.4|28
1629732910000|2021-08-23 15:35:10|742060.8|741060.8|742004.6|741004.6|742061.5|741061.5|742000.2|741000.2|30
1629732920000|2021-08-23 15:35:20|742005|741005|741969.7|740969.7|742006.6|741006.6|741969.7|740969.7|26
1629732930000|2021-08-23 15:35:30|741962.7|740962.7|741955.8|740955.8|741966.6|740966.6|741949.5|740949.5|30
1629732940000|2021-08-23 15:35:40|741955.5|740955.5|741994.3|740994.3|741994.3|740994.3|741928.7|740928.7|34
1629732950000|2021-08-23 15:35:50|741993.1|740993.1|741995.6|740995.6|742497.4|741006.1|741973.5|740488.1|34
1629732960000|2021-08-23 15:36:00|741992.7|740992.7|742000.6|741000.6|742520.5|741023.8|741974.7|740509|29
1629732970000|2021-08-23 15:36:10|742005.3|741005.3|741998.5|740998.5|742503|741007.5|741986.3|740488|27
1629732980000|2021-08-23 15:36:20|741998.3|740998.3|741998.8|740998.8|742015.2|741015.2|741994.3|740994.3|27
1629732990000|2021-08-23 15:36:30|742000.6|741000.6|742013.6|741013.6|742019.4|741019.4|741989.9|740989.9|24
1629733000000|2021-08-23 15:36:40|742013.8|741013.8|742008.7|741008.7|742016|741016|742007.5|741007.5|25
1629733010000|2021-08-23 15:36:50|742008.6|741008.6|742009.9|741009.9|742019.8|741019.8|742008.6|741008.6|28
1629733020000|2021-08-23 15:37:00|742009.7|741009.7|742071.8|741071.8|742078.8|741078.8|742009.7|741009.7|34
1629733030000|2021-08-23 15:37:10|742058|741058|741984.5|740984.5|742072.1|741072.1|741984.5|740984.5|36
1629733040000|2021-08-23 15:37:20|741985.7|740985.7|741853.8|740853.8|742371.8|740986.4|741853.8|740371.8|32
1629733050000|2021-08-23 15:37:30|741858.6|740858.6|741846.8|740846.8|741861.9|740861.9|741835.6|740835.6|33
1629733060000|2021-08-23 15:37:40|741845.7|740845.7|741844.9|740844.9|741852.1|740852.1|741844.8|740844.8|27
1629733070000|2021-08-23 15:37:50|741843.2|740843.2|741866.6|740866.6|741871.5|740871.5|741843.2|740843.2|22
1629733080000|2021-08-23 15:38:00|741864.1|740864.1|741872|740872|741875.2|740875.2|741856.6|740856.6|25
1629733090000|2021-08-23 15:38:10|741871.4|740871.4|741865.5|740865.5|741883.6|740883.6|741865.5|740865.5|30
1629733100000|2021-08-23 15:38:20|741874.7|740874.7|741878.8|740878.8|741882.3|740882.3|741874.7|740874.7|17
1629733110000|2021-08-23 15:38:30|741877.9|740877.9|741939.3|740939.3|741950.6|740950.6|741877.4|740877.4|22
1629733120000|2021-08-23 15:38:40|741943.7|740943.7|741911.4|740911.4|741943.7|740943.7|741905.5|740905.5|20
1629733130000|2021-08-23 15:38:50|741910.5|740910.5|741929.5|740929.5|741930.5|740930.5|741910.5|740910.5|24
1629733140000|2021-08-23 15:39:00|741931.3|740931.3|741948.8|740948.8|741950.2|740950.2|741929.4|740929.4|24
1629733150000|2021-08-23 15:39:10|741949|740949|741959.7|740959.7|741959.7|740959.7|741949|740949|18
1629733160000|2021-08-23 15:39:20|741962.7|740962.7|741969.2|740969.2|741969.2|740969.2|741958.7|740958.7|22
1629733170000|2021-08-23 15:39:30|741970|740970|742101.2|741101.2|742108.8|741108.8|741969.8|740969.8|29
1629733180000|2021-08-23 15:39:40|742081.3|741081.3|742081.9|741081.9|742099.3|741099.3|742074|741074|33
1629733190000|2021-08-23 15:39:50|742078.8|741078.8|742068.3|741068.3|742091|741091|742057.1|741057.1|24
1629733200000|2021-08-23 15:40:00|742063.4|741063.4|741990.1|740990.1|742487.1|741063.4|741979.2|740487.1|35
1629733210000|2021-08-23 15:40:10|741992.4|740992.4|741988.8|740988.8|741992.8|740992.8|741987.7|740987.7|25
1629733220000|2021-08-23 15:40:20|741989.6|740989.6|741977|740977|742455.3|740991.9|741936|740455.3|34
1629733230000|2021-08-23 15:40:30|741965.6|740965.6|741959.3|740959.3|741977.8|740977.8|741957.6|740957.6|34
1629733240000|2021-08-23 15:40:40|741969.4|740969.4|741989.8|740989.8|741989.8|740989.8|741963.8|740963.8|30
1629733250000|2021-08-23 15:40:50|742484.2|740484.2|741974.3|740974.3|742484.2|740986.4|741972.4|740484.2|18
1629733260000|2021-08-23 15:41:00|741979.3|740979.3|741975.7|740975.7|741991.9|740991.9|741975.4|740975.4|23
1629733270000|2021-08-23 15:41:10|741974.3|740974.3|741982|740982|742512.4|741010|741972.9|740510.3|33
1629733280000|2021-08-23 15:41:20|741982.1|740982.1|742488|740488|742497.1|740987.8|741982.1|740481.6|30
1629733290000|2021-08-23 15:41:30|742485.2|740485.2|742053.8|741053.8|742534.6|741058.3|741974.3|740481.6|29
1629733300000|2021-08-23 15:41:40|742050.9|741050.9|742046.1|741046.1|742051|741051|742045.4|741045.4|11
1629733310000|2021-08-23 15:41:50|742044.6|741044.6|742046.3|741046.3|742049.2|741049.2|742041.2|741041.2|11
1629733320000|2021-08-23 15:42:00|742044.4|741044.4|742037|741037|742050.3|741050.3|742028.5|741028.5|26
1629733330000|2021-08-23 15:42:10|742037.6|741037.6|742042.4|741042.4|742059.8|741059.8|742035.6|741035.6|27
1629733340000|2021-08-23 15:42:20|742043.4|741043.4|742550.3|740550.3|742562.3|741080.2|742042.8|740532.7|23
1629733350000|2021-08-23 15:42:30|742551|740551|742033.2|741033.2|742567.5|741046.3|742032.8|740546.1|22
1629733360000|2021-08-23 15:42:40|742034.6|741034.6|742033.1|741033.1|742041.4|741041.4|742022.5|741022.5|17
1629733370000|2021-08-23 15:42:50|742034.7|741034.7|742035.8|741035.8|742035.8|741035.8|742025.8|741025.8|14
1629733380000|2021-08-23 15:43:00|742030.7|741030.7|742026.3|741026.3|742042.5|741042.5|742025.1|741025.1|32
1629733390000|2021-08-23 15:43:10|742028|741028|741962.9|740962.9|742028.4|741028.4|741957.3|740957.3|17
1629733400000|2021-08-23 15:43:20|741960.5|740960.5|741929.8|740929.8|741962.2|740962.2|741922.7|740922.7|26
1629733410000|2021-08-23 15:43:30|741928.9|740928.9|741942.5|740942.5|741942.5|740942.5|741921.8|740921.8|17
1629733420000|2021-08-23 15:43:40|741936.2|740936.2|741929.6|740929.6|741939.6|740939.6|741924|740924|14
1629733430000|2021-08-23 15:43:50|741926.1|740926.1|741872.7|740872.7|742382.4|740940.3|741868.6|740382.4|23
1629733440000|2021-08-23 15:44:00|741874.6|740874.6|741867.3|740867.3|741874.6|740874.6|741852.6|740852.6|26
1629733450000|2021-08-23 15:44:10|741865.2|740865.2|741914|740914|742427|740921.4|741863.8|740404.6|27
1629733460000|2021-08-23 15:44:20|741921.3|740921.3|741913.8|740913.8|741927.3|740927.3|741901.6|740901.6|22
1629733470000|2021-08-23 15:44:30|741910.5|740910.5|741884|740884|741925.5|740925.5|741882.6|740882.6|32
1629733480000|2021-08-23 15:44:40|741873.2|740873.2|741909|740909|742413.7|740923.2|741873.2|740376|27
1629733490000|2021-08-23 15:44:50|741907|740907|741913.6|740913.6|742433.8|740923.3|741906.6|740419.2|26
1629733500000|2021-08-23 15:45:00|741913.8|740913.8|742433.3|740433.3|742461.2|740915.9|741912.8|740414.8|27
1629733510000|2021-08-23 15:45:10|742432.7|740432.7|742448.7|740448.7|742454.5|740944.2|741940.7|740421.9|27
1629733520000|2021-08-23 15:45:20|742450.6|740450.6|742444.9|740444.9|742459.9|740459.9|742442.2|740442.2|29
1629733530000|2021-08-23 15:45:30|742445.6|740445.6|742436.5|740436.5|742458.8|740458.8|742436.5|740436.5|24
1629733540000|2021-08-23 15:45:40|742436.9|740436.9|742437.5|740437.5|742439.2|740439.2|742433.5|740433.5|14
1629733550000|2021-08-23 15:45:50|742437.2|740437.2|742444.2|740444.2|742444.7|740444.7|742437.2|740437.2|12
1629733560000|2021-08-23 15:46:00|742445.1|740445.1|742437|740437|742445.1|740445.1|742431.5|740431.5|20
1629733570000|2021-08-23 15:46:10|742438.5|740438.5|742454.4|740454.4|742458.1|740458.1|742437|740437|24
1629733580000|2021-08-23 15:46:20|742455.3|740455.3|742587.3|740587.3|742604.8|740604.8|742442.3|740442.3|30
1629733590000|2021-08-23 15:46:30|742586.9|740586.9|742572|740572|742593.4|740593.4|742556.5|740556.5|29
1629733600000|2021-08-23 15:46:40|742580.9|740580.9|742523.4|740523.4|742580.9|741064.3|742064.3|740515.3|33
1629733610000|2021-08-23 15:46:50|742516.5|740516.5|742539.1|740539.1|742544.6|741048.3|742046.2|740516.5|20
1629733620000|2021-08-23 15:47:00|742542.7|740542.7|742537.2|740537.2|742542.8|740542.8|742533.3|740533.3|20
1629733630000|2021-08-23 15:47:10|742538.4|740538.4|742508.7|740508.7|742538.4|740538.4|742505.9|740505.9|28
1629733640000|2021-08-23 15:47:20|742507.6|740507.6|742499.3|740499.3|742522.6|740522.6|742473.8|740473.8|21
1629733650000|2021-08-23 15:47:30|742496.4|740496.4|741883.8|740883.8|742504.5|740906.8|741883.8|740494|22
1629733660000|2021-08-23 15:47:40|741885.7|740885.7|741884.6|740884.6|741890.5|740890.5|741884.6|740884.6|17
1629733670000|2021-08-23 15:47:50|741887.1|740887.1|741886|740886|741894.3|740894.3|741884.7|740884.7|24
1629733680000|2021-08-23 15:48:00|741887.6|740887.6|741890.8|740890.8|741891.7|740891.7|741885.7|740885.7|19
1629733690000|2021-08-23 15:48:10|741889.8|740889.8|742301.9|740301.9|742313.4|740892.9|741817.4|740301.9|19
1629733700000|2021-08-23 15:48:20|741799|740799|742159.6|740159.6|742373.2|740854|741799|740146.4|26
1629733710000|2021-08-23 15:48:30|742158.2|740158.2|742176.7|740176.7|742185.1|740660|741660|740157.1|30
1629733720000|2021-08-23 15:48:40|742168.5|740168.5|741669.3|740669.3|742187.4|740673.6|741669.3|740165.5|27
1629733730000|2021-08-23 15:48:50|742310.5|740310.5|742384.2|740384.2|742391.9|740391.9|742310.5|740310.5|29
1629733740000|2021-08-23 15:49:00|742378.7|740378.7|742416.7|740416.7|742420.4|740420.4|742375.5|740375.5|27
1629733750000|2021-08-23 15:49:10|742409.9|740409.9|742437.6|740437.6|742455.5|740455.5|742409.9|740409.9|18
1629733760000|2021-08-23 15:49:20|742439.7|740439.7|742451.1|740451.1|742455.8|740455.8|742410.8|740410.8|20
1629733770000|2021-08-23 15:49:30|742456|740456|742439.9|740439.9|742456|740456|742436.7|740436.7|23
1629733780000|2021-08-23 15:49:40|742436.7|740436.7|742446.4|740446.4|742459|740459|742436.7|740436.7|21
1629733790000|2021-08-23 15:49:50|742433|740433|742429.9|740429.9|742457.9|740457.9|742429.1|740429.1|21
1629733800000|2021-08-23 15:50:00|742447.3|740447.3|742475.4|740475.4|742487.6|740487.6|742417.8|740417.8|19
1629733810000|2021-08-23 15:50:10|742486.6|740486.6|742485.9|740485.9|742531.2|740958.8|741943|740464|26
1629733820000|2021-08-23 15:50:20|742489.5|740489.5|742451.3|740451.3|742506.5|740976|741961.3|740442.7|21
1629733830000|2021-08-23 15:50:30|742464|740464|742450.4|740450.4|742530.2|741021.6|742016.6|740418.9|27
1629733840000|2021-08-23 15:50:40|742476.2|740476.2|742493.8|740493.8|742518.9|740996|741991.7|740467.2|26
1629733850000|2021-08-23 15:50:50|742497.3|740497.3|742502.7|740502.7|742508.5|741009.4|741992|740497.3|17
1629733860000|2021-08-23 15:51:00|742504.1|740504.1|742583.1|740583.1|742631.9|741129.8|741996.8|740495.9|29
1629733870000|2021-08-23 15:51:10|742579.8|740579.8|742404.9|740404.9|742579.8|740579.8|742404.9|740404.9|37
1629733880000|2021-08-23 15:51:20|742415.5|740415.5|742380.1|740380.1|742415.5|740871|741871|740370.9|29
1629733890000|2021-08-23 15:51:30|742378.6|740378.6|742389|740389|742391.2|740391.2|742378.6|740378.6|20
1629733900000|2021-08-23 15:51:40|742382.5|740382.5|742398|740398|742399.5|740399.5|742382.5|740382.5|27
1629733910000|2021-08-23 15:51:50|742400.6|740400.6|742400.6|740400.6|742410.1|740410.1|742391.7|740391.7|24
1629733920000|2021-08-23 15:52:00|742405.5|740405.5|742429|740429|742439.2|740439.2|742372.7|740372.7|25
1629733930000|2021-08-23 15:52:10|742429.9|740429.9|742436.7|740436.7|742441.3|740441.3|742420|740420|31
1629733940000|2021-08-23 15:52:20|742435.1|740435.1|742461.6|740461.6|742466.2|740466.2|742434.4|740434.4|26
1629733950000|2021-08-23 15:52:30|742459.9|740459.9|742469.6|740469.6|742469.6|740469.6|742442.3|740442.3|23
1629733960000|2021-08-23 15:52:40|742474.9|740474.9|742470.2|740470.2|742474.9|740474.9|742455.8|740455.8|22
1629733970000|2021-08-23 15:52:50|742452|740452|742491.6|740491.6|742495.1|740495.1|742444|740444|23
1629733980000|2021-08-23 15:53:00|742497|740497|742479.1|740479.1|742499.5|740499.5|742471.8|740471.8|25
1629733990000|2021-08-23 15:53:10|742491.7|740491.7|742448.9|740448.9|742491.7|740491.7|742430.4|740430.4|27
1629734000000|2021-08-23 15:53:20|742447.8|740447.8|742530.6|740530.6|742565.4|740565.4|742447.8|740447.8|26
1629734010000|2021-08-23 15:53:30|742538.2|740538.2|742533|740533|742557.8|740557.8|742532.5|740532.5|17
1629734020000|2021-08-23 15:53:40|742536.8|740536.8|742540.9|740540.9|742542.5|740542.5|742534.3|740534.3|23
1629734030000|2021-08-23 15:53:50|742534.8|740534.8|742541.6|740541.6|742545.6|740545.6|742531.2|740531.2|17
1629734040000|2021-08-23 15:54:00|742535|740535|742543.1|740543.1|742544.2|740544.2|742535|740535|20
1629734050000|2021-08-23 15:54:10|742544.3|740544.3|742531.3|740531.3|742547.3|740547.3|742531.3|740531.3|16
1629734060000|2021-08-23 15:54:20|742532.4|740532.4|742552.4|740552.4|742552.4|740552.4|742532.4|740532.4|16
1629734070000|2021-08-23 15:54:30|742544.5|740544.5|742555.4|740555.4|742563.5|740563.5|742544.5|740544.5|16
1629734080000|2021-08-23 15:54:40|742554.3|740554.3|742552.1|740552.1|742558.3|740558.3|742550.5|740550.5|11
1629734090000|2021-08-23 15:54:50|742554.2|740554.2|742560.6|740560.6|742562.3|740562.3|742550.5|740550.5|10
1629734100000|2021-08-23 15:55:00|742557.5|740557.5|742108|741108|742593.5|741113|742096|740555.5|22
1629734110000|2021-08-23 15:55:10|742111.1|741111.1|742569.6|740569.6|742617.9|741111.1|742077.8|740569.6|33
1629734120000|2021-08-23 15:55:20|742072.7|741072.7|742595.4|740595.4|742595.4|741090.4|742069.8|740579.4|19
1629734130000|2021-08-23 15:55:30|742585.4|740585.4|742582.2|740582.2|742592.4|740592.4|742572.6|740572.6|20
1629734140000|2021-08-23 15:55:40|742591.9|740591.9|742591.6|740591.6|742593.1|740593.1|742581.5|740581.5|13
1629734150000|2021-08-23 15:55:50|742590.6|740590.6|742610.9|740610.9|742620.7|741104.7|742104.7|740568|24
1629734160000|2021-08-23 15:56:00|742613.3|740613.3|742606.8|740606.8|742616.8|740616.8|742601.2|740601.2|18
1629734170000|2021-08-23 15:56:10|742606.7|740606.7|742574.4|740574.4|742613.1|740613.1|742574.4|740574.4|19
1629734180000|2021-08-23 15:56:20|742589.1|740589.1|742582.2|740582.2|742597.9|740597.9|742574.8|740574.8|12
1629734190000|2021-08-23 15:56:30|742590|740590|742581.8|740581.8|742637.2|741121.7|742121.7|740556.9|29
1629734200000|2021-08-23 15:56:40|742581.1|740581.1|742578.3|740578.3|742587.2|740587.2|742571.4|740571.4|17
1629734210000|2021-08-23 15:56:50|742570.3|740570.3|742578.7|740578.7|742582.7|740582.7|742570.3|740570.3|17
1629734220000|2021-08-23 15:57:00|742581.4|740581.4|742591.5|740591.5|742600.1|740600.1|742581.4|740581.4|19
1629734230000|2021-08-23 15:57:10|742589|740589|742588.5|740588.5|742630.2|740630.2|742579.5|740579.5|31
1629734240000|2021-08-23 15:57:20|742592|740592|742623.7|740623.7|742646.3|740646.3|742592|740592|24
1629734250000|2021-08-23 15:57:30|742626.7|740626.7|742622.5|740622.5|742627.1|740627.1|742621.5|740621.5|14
1629734260000|2021-08-23 15:57:40|742624.6|740624.6|742647.7|740647.7|742661.9|741184|742136.2|740624.6|21
1629734270000|2021-08-23 15:57:50|742641.8|740641.8|742680.5|740680.5|742681.7|740681.7|742638.6|740638.6|31
1629734280000|2021-08-23 15:58:00|742681.3|740681.3|742644.3|740644.3|742681.3|740681.3|742640.6|740640.6|27
1629734290000|2021-08-23 15:58:10|742648.5|740648.5|742623.9|740623.9|742677|740677|742623.9|740623.9|23
1629734300000|2021-08-23 15:58:20|742636.1|740636.1|742617.9|740617.9|742643.9|740643.9|742602.1|740602.1|23
1629734310000|2021-08-23 15:58:30|742622.5|740622.5|742583.5|740583.5|742639|740639|742573.2|740573.2|25
1629734320000|2021-08-23 15:58:40|742590.3|740590.3|742532.1|740532.1|742593.8|740593.8|742508.3|740508.3|32
1629734330000|2021-08-23 15:58:50|742524.7|740524.7|742523.7|740523.7|742538.4|740538.4|742521.1|740521.1|13
1629734340000|2021-08-23 15:59:00|742528.3|740528.3|742529.4|740529.4|742543.4|740543.4|742514.5|740514.5|24
1629734350000|2021-08-23 15:59:10|742520.1|740520.1|742554.5|740554.5|742554.5|740554.5|742520.1|740520.1|17
1629734360000|2021-08-23 15:59:20|742560.5|740560.5|742553.7|740553.7|742560.5|740560.5|742541.2|740541.2|17
1629734370000|2021-08-23 15:59:30|742555.2|740555.2|742536.2|740536.2|742580.7|740580.7|742535.4|740535.4|23
1629734380000|2021-08-23 15:59:40|742561.5|740561.5|742557|740557|742563.4|740563.4|742541.2|740541.2|23
1629734390000|2021-08-23 15:59:50|742542.8|740542.8|742540.2|740540.2|742568|740568|742540.2|740540.2|12
1629734400000|2021-08-23 16:00:00|742541.2|740541.2|742472.7|740472.7|742541.2|740541.2|742469.3|740469.3|38
1629734410000|2021-08-23 16:00:10|742473.2|740473.2|742462.3|740462.3|742489|740489|742458.9|740458.9|27
1629734420000|2021-08-23 16:00:20|742465|740465|742440.8|740440.8|742488.4|740488.4|742425.8|740425.8|24
1629734430000|2021-08-23 16:00:30|742440|740440|742433.6|740433.6|742440|740440|742413.9|740413.9|25
1629734440000|2021-08-23 16:00:40|742424.4|740424.4|742460.5|740460.5|742460.5|740460.5|742408|740408|24
1629734450000|2021-08-23 16:00:50|742459.9|740459.9|742444.6|740444.6|742459.9|740940.1|741940.1|740432.1|28
1629734460000|2021-08-23 16:01:00|742439.7|740439.7|742393.2|740393.2|742449.8|740943|741875|740375.1|31
1629734470000|2021-08-23 16:01:10|742382.4|740382.4|742382|740382|742395.2|740395.2|742374.7|740374.7|32
1629734480000|2021-08-23 16:01:20|742383.5|740383.5|742348.3|740348.3|742383.5|740875.7|741845.1|740309.5|35
1629734490000|2021-08-23 16:01:30|742311.5|740311.5|741835.6|740835.6|742365.4|740835.6|741835.6|740311.5|37
1629734500000|2021-08-23 16:01:40|742381.5|740381.5|742369.6|740369.6|742381.5|740381.5|742355.1|740355.1|38
1629734510000|2021-08-23 16:01:50|742368.6|740368.6|742398.6|740398.6|742401.5|740889.3|741887.1|740363.8|32
1629734520000|2021-08-23 16:02:00|742400.9|740400.9|742361.5|740361.5|742402.7|740847.7|741847.7|740346.2|34
1629734530000|2021-08-23 16:02:10|742359|740359|742473.5|740473.5|742497.9|740497.9|742343|740343|38
1629734540000|2021-08-23 16:02:20|742480.2|740480.2|742475.9|740475.9|742490.1|740490.1|742458.4|740458.4|34
1629734550000|2021-08-23 16:02:30|742476.7|740476.7|742455.4|740455.4|742476.7|740476.7|742454.3|740454.3|37
1629734560000|2021-08-23 16:02:40|742460.5|740460.5|742427.4|740427.4|742465.1|740917.3|741917.3|740405.4|34
1629734570000|2021-08-23 16:02:50|742423.2|740423.2|742398.8|740398.8|742426|740426|742382.2|740382.2|34
1629734580000|2021-08-23 16:03:00|742393.2|740393.2|742396.5|740396.5|742404.8|740404.8|742389.4|740389.4|31
1629734590000|2021-08-23 16:03:10|742396.2|740396.2|742362.3|740362.3|742399.9|740399.9|742362.3|740362.3|33
1629734600000|2021-08-23 16:03:20|742362|740362|742386.3|740386.3|742391.7|740845.5|741845.5|740353.3|31
1629734610000|2021-08-23 16:03:30|742383|740383|742367|740367|742387.9|740387.9|742365.8|740365.8|32
1629734620000|2021-08-23 16:03:40|742372|740372|742389.1|740389.1|742407.8|740407.8|742367|740367|33
1629734630000|2021-08-23 16:03:50|742392.1|740392.1|742383.8|740383.8|742397.4|740397.4|742372.9|740372.9|35
1629734640000|2021-08-23 16:04:00|742373.8|740373.8|742397.2|740397.2|742420.7|740420.7|742373.8|740373.8|29
1629734650000|2021-08-23 16:04:10|742397.1|740397.1|742374.7|740374.7|742416.1|740878.5|741869.9|740371.7|33
1629734660000|2021-08-23 16:04:20|742377.3|740377.3|742380.2|740380.2|742401.9|740890.1|741880.7|740377.1|30
1629734670000|2021-08-23 16:04:30|742377.3|740377.3|742393.8|740393.8|742393.8|740393.8|742377.3|740377.3|35
1629734680000|2021-08-23 16:04:40|742396.4|740396.4|742360.4|740360.4|742417.2|740879.8|741863.8|740342|36
1629734690000|2021-08-23 16:04:50|742363.5|740363.5|742359.7|740359.7|742390|740897.7|741897.7|740343.9|36
1629734700000|2021-08-23 16:05:00|742356|740356|742337.8|740337.8|742388.5|740388.5|742337.8|740337.8|35
1629734710000|2021-08-23 16:05:10|742345|740345|742358.3|740358.3|742365.3|740365.3|742342.7|740342.7|29
1629734720000|2021-08-23 16:05:20|742357.2|740357.2|742295.1|740295.1|742382.9|740382.9|742295.1|740295.1|37
1629734730000|2021-08-23 16:05:30|742289.6|740289.6|742292.7|740292.7|742304|740304|742284|740284|31
1629734740000|2021-08-23 16:05:40|742290.2|740290.2|742218.2|740218.2|742290.2|740290.2|742218.2|740218.2|34
1629734750000|2021-08-23 16:05:50|742202.8|740202.8|742190.2|740190.2|742202.8|740202.8|742166.2|740166.2|33
1629734760000|2021-08-23 16:06:00|742190.7|740190.7|742214.1|740214.1|742214.1|740718.5|741698.8|740187.2|30
1629734770000|2021-08-23 16:06:10|742227.7|740227.7|742215.1|740215.1|742227.7|740227.7|742209.6|740209.6|28
1629734780000|2021-08-23 16:06:20|742215.6|740215.6|742249.5|740249.5|742253.2|740253.2|742213.8|740213.8|29
1629734790000|2021-08-23 16:06:30|742248.5|740248.5|742237.1|740237.1|742254.1|740254.1|742235|740235|23
1629734800000|2021-08-23 16:06:40|742232.5|740232.5|742247.6|740247.6|742262.8|740262.8|742232|740232|18
1629734810000|2021-08-23 16:06:50|742251|740251|742257.8|740257.8|742277.7|740277.7|742250.3|740250.3|17
1629734820000|2021-08-23 16:07:00|742253.8|740253.8|742244|740244|742255.6|740255.6|742230.9|740230.9|28
1629734830000|2021-08-23 16:07:10|742245.5|740245.5|742255.2|740255.2|742256.1|740762.6|741748.2|740238.9|23
1629734840000|2021-08-23 16:07:20|742255.5|740255.5|742263.8|740263.8|742269.6|740269.6|742238.5|740238.5|24
1629734850000|2021-08-23 16:07:30|742267.5|740267.5|742251.4|740251.4|742267.5|740267.5|742249.3|740249.3|18
1629734860000|2021-08-23 16:07:40|742252.6|740252.6|742240.8|740240.8|742253.1|740253.1|742240.2|740240.2|16
1629734870000|2021-08-23 16:07:50|742242.6|740242.6|742243.8|740243.8|742248.7|740248.7|742241.5|740241.5|16
1629734880000|2021-08-23 16:08:00|742244|740244|742242.6|740242.6|742244|740244|742238.4|740238.4|19
1629734890000|2021-08-23 16:08:10|742243.8|740243.8|742244.3|740244.3|742253.8|740253.8|742241.2|740241.2|19
1629734900000|2021-08-23 16:08:20|742228.8|740228.8|742212.7|740212.7|742231|740231|742212.7|740212.7|28
1629734910000|2021-08-23 16:08:30|742210.9|740210.9|742190.2|740190.2|742211.2|740211.2|742182.4|740182.4|23
1629734920000|2021-08-23 16:08:40|742189.6|740189.6|742212.4|740212.4|742218.7|740218.7|742185.7|740185.7|24
1629734930000|2021-08-23 16:08:50|742212.6|740212.6|742200.6|740200.6|742213.5|740213.5|742200.6|740200.6|20
1629734940000|2021-08-23 16:09:00|742196.2|740196.2|742191.4|740191.4|742207.9|740207.9|742184.1|740184.1|22
1629734950000|2021-08-23 16:09:10|742190.9|740190.9|742152.6|740152.6|742191.2|740191.2|742152.6|740152.6|25
1629734960000|2021-08-23 16:09:20|742147.7|740147.7|741620.9|740620.9|742148.4|740624|741620.9|740135.3|22
1629734970000|2021-08-23 16:09:30|741607.3|740607.3|742057.8|740057.8|742060.7|740607.3|741551.3|740040.5|35
1629734980000|2021-08-23 16:09:40|742055.9|740055.9|742065.4|740065.4|742066.1|740066.1|742044.7|740044.7|24
1629734990000|2021-08-23 16:09:50|742064.8|740064.8|742019|740019|742067.2|740067.2|742019|740019|23
1629735000000|2021-08-23 16:10:00|742033.4|740033.4|742011.4|740011.4|742033.4|740033.4|742002.7|740002.7|26
1629735010000|2021-08-23 16:10:10|742004.8|740004.8|741922.9|739922.9|742004.8|740004.8|741912.3|739912.3|32
1629735020000|2021-08-23 16:10:20|741926.3|739926.3|741954.4|739954.4|741961.6|739961.6|741917.3|739917.3|22
1629735030000|2021-08-23 16:10:30|741957.3|739957.3|741953.6|739953.6|741957.3|739957.3|741949.2|739949.2|11
1629735040000|2021-08-23 16:10:40|741951.2|739951.2|741954.2|739954.2|741954.6|739954.6|741949.1|739949.1|7
1629735050000|2021-08-23 16:10:50|741956.5|739956.5|742026.3|740026.3|742035.8|740035.8|741956.4|739956.4|25
1629735060000|2021-08-23 16:11:00|742024.1|740024.1|742028.3|740028.3|742031.5|740031.5|742021.9|740021.9|32
1629735070000|2021-08-23 16:11:10|742024.9|740024.9|742012.9|740012.9|742031.6|740031.6|742007.9|740007.9|23
1629735080000|2021-08-23 16:11:20|742009.2|740009.2|741997.9|739997.9|742034|740034|741984|739984|32
1629735090000|2021-08-23 16:11:30|741997.7|739997.7|741997.2|739997.2|741999|739999|741983.3|739983.3|32
1629735100000|2021-08-23 16:11:40|741998.8|739998.8|741996.1|739996.1|741998.8|739998.8|741993.1|739993.1|18
1629735110000|2021-08-23 16:11:50|741986.9|739986.9|741990|739990|741996.1|739996.1|741985.3|739985.3|30
1629735120000|2021-08-23 16:12:00|741988.9|739988.9|741958|739958|741991.7|739991.7|741958|739958|19
1629735130000|2021-08-23 16:12:10|741960.9|739960.9|741970.3|739970.3|741973.4|739973.4|741948|739948|34
1629735140000|2021-08-23 16:12:20|741959.8|739959.8|742017.7|740017.7|742021|740021|741959.8|739959.8|32
1629735150000|2021-08-23 16:12:30|742019.5|740019.5|741965.3|739965.3|742019.5|740019.5|741962.1|739962.1|27
1629735160000|2021-08-23 16:12:40|741981.5|739981.5|742005.9|740005.9|742012.2|740012.2|741981.5|739981.5|18
1629735170000|2021-08-23 16:12:50|742012.8|740012.8|742006.5|740006.5|742015.6|740015.6|742004.8|740004.8|29
1629735180000|2021-08-23 16:13:00|742005.8|740005.8|742011.6|740011.6|742025.8|740025.8|741993.1|739993.1|28
1629735190000|2021-08-23 16:13:10|742003.2|740003.2|742013.4|740013.4|742014.8|740014.8|742003.2|740003.2|23
1629735200000|2021-08-23 16:13:20|742014.3|740014.3|742019.3|740019.3|742021.4|740021.4|742011|740011|25
1629735210000|2021-08-23 16:13:30|742020|740020|741999.6|739999.6|742025.9|740497.6|741464.2|739995.7|25
1629735220000|2021-08-23 16:13:40|742000|740000|742005.1|740005.1|742005.1|740005.1|741994.4|739994.4|25
1629735230000|2021-08-23 16:13:50|742005.3|740005.3|741501.9|740501.9|742013|740501.9|741480.9|739998.9|27
1629735240000|2021-08-23 16:14:00|742003|740003|741993.8|739993.8|742004.3|740004.3|741991|739991|34
1629735250000|2021-08-23 16:14:10|741990.2|739990.2|741419|740419|741990.2|740430.1|741419|739915.9|29
1629735260000|2021-08-23 16:14:20|741428.9|740428.9|741937.4|739937.4|741938.2|740428.9|741425.1|739920.9|24
1629735270000|2021-08-23 16:14:30|741935.8|739935.8|741448.8|740448.8|741952.4|740448.8|741434.1|739926.5|30
1629735280000|2021-08-23 16:14:40|741450.3|740450.3|741911.7|739911.7|741952.6|740450.3|741396.2|739881.8|34
1629735290000|2021-08-23 16:14:50|741910.8|739910.8|741930.1|739930.1|741936.4|740406.9|741398.7|739907.1|21
1629735300000|2021-08-23 16:15:00|741929.4|739929.4|741918.3|739918.3|741933.2|739933.2|741910.2|739910.2|23
1629735310000|2021-08-23 16:15:10|741918|739918|741928.6|739928.6|741928.6|740420.1|741408.6|739918|24
1629735320000|2021-08-23 16:15:20|741920.4|739920.4|741954.3|739954.3|741954.3|740453.3|741431.2|739914.1|24
1629735330000|2021-08-23 16:15:30|741955.4|739955.4|741969.7|739969.7|741978.8|740473|741460.5|739950.7|37
1629735340000|2021-08-23 16:15:40|741962.4|739962.4|741929.2|739929.2|741965.4|740431.3|741431.3|739921|27
1629735350000|2021-08-23 16:15:50|741430.3|740430.3|741941.4|739941.4|741944.2|740437.5|741430.3|739930.5|25
1629735360000|2021-08-23 16:16:00|741941.3|739941.3|741939.6|739939.6|741947.4|740445.4|741433.4|739935.3|23
1629735370000|2021-08-23 16:16:10|741938.9|739938.9|741979|739979|741979|740466.4|741436.8|739936.4|24
1629735380000|2021-08-23 16:16:20|741979.1|739979.1|742039.4|740039.4|742047.6|740511.3|741490.9|739979.1|26
1629735390000|2021-08-23 16:16:30|742046.8|740046.8|742060.4|740060.4|742060.6|740060.6|742029|740029|30
1629735400000|2021-08-23 16:16:40|742054.5|740054.5|742057.6|740057.6|742062.9|740062.9|742054.5|740054.5|18
1629735410000|2021-08-23 16:16:50|742058.9|740058.9|742042.6|740042.6|742058.9|740058.9|742039.7|740039.7|19
1629735420000|2021-08-23 16:17:00|742040.7|740040.7|742036.4|740036.4|742040.7|740040.7|742033.5|740033.5|20
1629735430000|2021-08-23 16:17:10|742033.4|740033.4|742041.2|740041.2|742050.7|740050.7|742028.4|740028.4|20
1629735440000|2021-08-23 16:17:20|742051.4|740051.4|742045.7|740045.7|742051.4|740051.4|742039.5|740039.5|22
1629735450000|2021-08-23 16:17:30|742043.1|740043.1|742045.6|740045.6|742045.9|740045.9|742039.1|740039.1|17
1629735460000|2021-08-23 16:17:40|742044.3|740044.3|742111.9|740111.9|742113.8|740113.8|742039.9|740039.9|27
1629735470000|2021-08-23 16:17:50|742111|740111|742124.1|740124.1|742146.7|740146.7|742105.3|740105.3|27
1629735480000|2021-08-23 16:18:00|742124.5|740124.5|742137.5|740137.5|742137.5|740137.5|742110.7|740110.7|19
1629735490000|2021-08-23 16:18:10|742135.1|740135.1|742127.1|740127.1|742138.2|740138.2|742121.9|740121.9|16
1629735500000|2021-08-23 16:18:20|742126.6|740126.6|742125.9|740125.9|742132.6|740132.6|742125.9|740125.9|9
1629735510000|2021-08-23 16:18:30|742127.5|740127.5|742195.7|740195.7|742195.7|740195.7|742127.5|740127.5|19
1629735520000|2021-08-23 16:18:40|742190|740190|741690.9|740690.9|742190|740693.1|741687|740188.1|17
1629735530000|2021-08-23 16:18:50|741690.4|740690.4|742178.5|740178.5|742178.5|740691.8|741687.3|740178.5|8
1629735540000|2021-08-23 16:19:00|742179.2|740179.2|742190.5|740190.5|742190.5|740190.5|742179.2|740179.2|21
1629735550000|2021-08-23 16:19:10|742191|740191|742161.5|740161.5|742191.6|740191.6|742157.3|740157.3|12
1629735560000|2021-08-23 16:19:20|742139.9|740139.9|742148.8|740148.8|742152.6|740152.6|742139.6|740139.6|22
1629735570000|2021-08-23 16:19:30|742147.8|740147.8|742155.2|740155.2|742156|740156|742147.8|740147.8|18
1629735580000|2021-08-23 16:19:40|742155.6|740155.6|742160.4|740160.4|742161.7|740161.7|742150.7|740150.7|16
1629735590000|2021-08-23 16:19:50|742160|740160|742152.7|740152.7|742160.1|740160.1|742147.8|740147.8|14
1629735600000|2021-08-23 16:20:00|742153.5|740153.5|742159.4|740159.4|742164|740164|742140.7|740140.7|14
1629735610000|2021-08-23 16:20:10|742162.5|740162.5|742153.3|740153.3|742165.3|740165.3|742153.3|740153.3|7
1629735620000|2021-08-23 16:20:20|742158.9|740158.9|742160.6|740160.6|742164|740164|742158.9|740158.9|19
1629735630000|2021-08-23 16:20:30|742162.2|740162.2|742162.5|740162.5|742163.6|740163.6|742158.5|740158.5|24
1629735640000|2021-08-23 16:20:40|742161.1|740161.1|742185.6|740185.6|742192.6|740192.6|742161.1|740161.1|27
1629735650000|2021-08-23 16:20:50|742187.2|740187.2|742185|740185|742188.2|740188.2|742178.3|740178.3|19
1629735660000|2021-08-23 16:21:00|742185.7|740185.7|742193.7|740193.7|742202.2|740202.2|742183.9|740183.9|31
1629735670000|2021-08-23 16:21:10|742205.5|740205.5|742205.5|740205.5|742215.2|740215.2|742194.7|740194.7|33
1629735680000|2021-08-23 16:21:20|742207.9|740207.9|742202.8|740202.8|742218.4|740218.4|742202.1|740202.1|30
1629735690000|2021-08-23 16:21:30|742212.1|740212.1|742210.2|740210.2|742212.3|740212.3|742202.4|740202.4|26
1629735700000|2021-08-23 16:21:40|742208.5|740208.5|742196.5|740196.5|742211|740211|742175.2|740175.2|33
1629735710000|2021-08-23 16:21:50|742196|740196|742194.8|740194.8|742199|740199|742187.1|740187.1|29
1629735720000|2021-08-23 16:22:00|742187.2|740187.2|742183.2|740183.2|742196.5|740196.5|742183.2|740183.2|30
1629735730000|2021-08-23 16:22:10|742195.2|740195.2|742193.9|740193.9|742197.3|740683|741683|740179.8|27
1629735740000|2021-08-23 16:22:20|742195.5|740195.5|742194.3|740194.3|742195.5|740195.5|742183.3|740183.3|18
1629735750000|2021-08-23 16:22:30|742194.9|740194.9|742191.6|740191.6|742196.9|740196.9|742176.2|740176.2|30
1629735760000|2021-08-23 16:22:40|742192.6|740192.6|742185.6|740185.6|742196.2|740196.2|742181.5|740181.5|25
1629735770000|2021-08-23 16:22:50|742190.1|740190.1|742185.6|740185.6|742193.3|740193.3|742184|740184|30
1629735780000|2021-08-23 16:23:00|742188.2|740188.2|742194.9|740194.9|742199.4|740199.4|742184.1|740184.1|26
1629735790000|2021-08-23 16:23:10|742195.6|740195.6|742193.1|740193.1|742197|740197|742185|740185|25
1629735800000|2021-08-23 16:23:20|742193.4|740193.4|742199.4|740199.4|742199.4|740199.4|742184.9|740184.9|26
1629735810000|2021-08-23 16:23:30|742200.1|740200.1|742198.6|740198.6|742200.1|740200.1|742184.9|740184.9|30
1629735820000|2021-08-23 16:23:40|742199.2|740199.2|742194.6|740194.6|742200.3|740200.3|742187.1|740187.1|29
1629735830000|2021-08-23 16:23:50|742183.5|740183.5|742190.6|740190.6|742202.8|740202.8|742183.5|740183.5|28
1629735840000|2021-08-23 16:24:00|742193.1|740193.1|742192.9|740192.9|742196.6|740196.6|742185.9|740185.9|23
1629735850000|2021-08-23 16:24:10|742194.5|740194.5|742195.7|740195.7|742198.4|740198.4|742185.4|740185.4|21
1629735860000|2021-08-23 16:24:20|742195.2|740195.2|742196.6|740196.6|742199.4|740199.4|742192.2|740192.2|15
1629735870000|2021-08-23 16:24:30|742192.2|740192.2|742198.2|740198.2|742205.9|740205.9|742192.2|740192.2|16
1629735880000|2021-08-23 16:24:40|742198.6|740198.6|742217.2|740217.2|742217.2|740217.2|742195.5|740195.5|18
1629735890000|2021-08-23 16:24:50|742215.4|740215.4|742207.4|740207.4|742215.4|740215.4|742207.4|740207.4|13
1629735900000|2021-08-23 16:25:00|742213.4|740213.4|742212.2|740212.2|742213.4|740213.4|742206.8|740206.8|9
1629735910000|2021-08-23 16:25:10|742214.1|740214.1|742209.5|740209.5|742214.1|740214.1|742207.4|740207.4|9
1629735920000|2021-08-23 16:25:20|742210|740210|742191.6|740191.6|742213.6|740213.6|742191.6|740191.6|13
1629735930000|2021-08-23 16:25:30|742189.3|740189.3|742206.1|740206.1|742206.1|740206.1|742189.3|740189.3|19
1629735940000|2021-08-23 16:25:40|742207.8|740207.8|742189.3|740189.3|742208.7|740208.7|742189.3|740189.3|24
1629735950000|2021-08-23 16:25:50|742196.1|740196.1|742196.6|740196.6|742199.3|740199.3|742194.5|740194.5|17
1629735960000|2021-08-23 16:26:00|742195.9|740195.9|742193.5|740193.5|742198.5|740198.5|742193.3|740193.3|10
1629735970000|2021-08-23 16:26:10|742197|740197|742194.4|740194.4|742197.2|740197.2|742191.6|740191.6|15
1629735980000|2021-08-23 16:26:20|742194.8|740194.8|742193.7|740193.7|742195.8|740195.8|742184.3|740184.3|21
1629735990000|2021-08-23 16:26:30|742194.5|740194.5|742190.8|740190.8|742195.4|740195.4|742183.1|740183.1|22
1629736000000|2021-08-23 16:26:40|742193.3|740193.3|742190.5|740190.5|742193.3|740193.3|742178.7|740178.7|29
1629736010000|2021-08-23 16:26:50|742191.8|740191.8|742190.2|740190.2|742192|740192|742181.3|740181.3|28
1629736020000|2021-08-23 16:27:00|742189.3|740189.3|742189.1|740189.1|742193.8|740193.8|742174.7|740174.7|21
1629736030000|2021-08-23 16:27:10|742177.2|740177.2|742193|740193|742195.2|740195.2|742177.2|740177.2|24
1629736040000|2021-08-23 16:27:20|742191.1|740191.1|742167.6|740167.6|742192.4|740192.4|742158.1|740158.1|31
1629736050000|2021-08-23 16:27:30|742166.6|740166.6|741622.1|740622.1|742170.8|740633.5|741622.1|740130.2|29
1629736060000|2021-08-23 16:27:40|741620.3|740620.3|742173.6|740173.6|742173.6|740620.3|741620.3|740133.1|27
1629736070000|2021-08-23 16:27:50|742167.6|740167.6|741672.6|740672.6|742175|740673.3|741655.4|740158.9|33
1629736080000|2021-08-23 16:28:00|741672.7|740672.7|742175.5|740175.5|742175.8|740674.7|741662.2|740165.4|31
1629736090000|2021-08-23 16:28:10|742174.6|740174.6|742160.8|740160.8|742175|740674.6|741671.2|740158.8|32
1629736100000|2021-08-23 16:28:20|742159.5|740159.5|742153.1|740153.1|742170.9|740170.9|742153.1|740153.1|25
1629736110000|2021-08-23 16:28:30|742144.4|740144.4|742168.5|740168.5|742168.9|740168.9|742140.5|740140.5|27
1629736120000|2021-08-23 16:28:40|742169.1|740169.1|742169|740169|742169.1|740669.3|741655.5|740158.6|27
1629736130000|2021-08-23 16:28:50|742168.5|740168.5|742166.2|740166.2|742169.2|740169.2|742158.6|740158.6|19
1629736140000|2021-08-23 16:29:00|742166.3|740166.3|742171.1|740171.1|742171.6|740670.7|741667.3|740166.1|22
1629736150000|2021-08-23 16:29:10|742170.1|740170.1|742168.4|740168.4|742170.1|740170.1|742161.6|740161.6|21
1629736160000|2021-08-23 16:29:20|742164.9|740164.9|742168.7|740168.7|742174.7|740174.7|742162|740162|24
1629736170000|2021-08-23 16:29:30|742167.8|740167.8|741667.5|740667.5|742167.8|740668.9|741662.4|740161.8|25
1629736180000|2021-08-23 16:29:40|741666.4|740666.4|741667.9|740667.9|741668.7|740668.7|741658.9|740658.9|22
1629736190000|2021-08-23 16:29:50|741667.4|740667.4|741666|740666|741668.7|740668.7|741661|740661|22
1629736200000|2021-08-23 16:30:00|741665.9|740665.9|742165.6|740165.6|742168|740669.5|741660.9|740159.5|26
1629736210000|2021-08-23 16:30:10|742165.5|740165.5|742162.8|740162.8|742166.6|740665.6|741657.2|740150.2|28
1629736220000|2021-08-23 16:30:20|742150.8|740150.8|742142.6|740142.6|742163.3|740163.3|742138.9|740138.9|33
1629736230000|2021-08-23 16:30:30|742138.4|740138.4|742140.4|740140.4|742142.9|740142.9|742126.9|740126.9|23
1629736240000|2021-08-23 16:30:40|742140|740140|742142.4|740142.4|742146.5|740146.5|742134.3|740134.3|25
1629736250000|2021-08-23 16:30:50|742143.5|740143.5|742139.8|740139.8|742148.3|740148.3|742135.8|740135.8|25
1629736260000|2021-08-23 16:31:00|742139.2|740139.2|742140.1|740140.1|742145.1|740642.9|741629.5|740139.2|27
1629736270000|2021-08-23 16:31:10|742139.9|740139.9|742142.8|740142.8|742144.9|740144.9|742132.2|740132.2|29
1629736280000|2021-08-23 16:31:20|742136.3|740136.3|742140|740140|742148.4|740148.4|742134|740134|25
1629736290000|2021-08-23 16:31:30|742144.9|740144.9|741634.1|740634.1|742144.9|740637|741618.7|740123.5|31
1629736300000|2021-08-23 16:31:40|742137.5|740137.5|742119.9|740119.9|742137.5|740137.5|742119.8|740119.8|32
1629736310000|2021-08-23 16:31:50|742119|740119|742125.7|740125.7|742125.7|740125.7|742118.2|740118.2|19
1629736320000|2021-08-23 16:32:00|742126.9|740126.9|742125.9|740125.9|742126.9|740126.9|742121.9|740121.9|16
1629736330000|2021-08-23 16:32:10|742124.5|740124.5|742127.6|740127.6|742131.8|740131.8|742123.4|740123.4|22
1629736340000|2021-08-23 16:32:20|742126.6|740126.6|742124.9|740124.9|742130.4|740130.4|742124.9|740124.9|19
1629736350000|2021-08-23 16:32:30|742125.7|740125.7|742093.3|740093.3|742132.2|740132.2|742093.3|740093.3|25
1629736360000|2021-08-23 16:32:40|742089.6|740089.6|742096.9|740096.9|742112.9|740112.9|742089.6|740089.6|24
1629736370000|2021-08-23 16:32:50|742102.8|740102.8|742089.9|740089.9|742111.9|740111.9|742087.9|740087.9|24
1629736380000|2021-08-23 16:33:00|742084.3|740084.3|742089.1|740089.1|742093.3|740093.3|742075.2|740075.2|30
1629736390000|2021-08-23 16:33:10|742088|740088|742065.9|740065.9|742093.1|740093.1|742054.4|740054.4|33
1629736400000|2021-08-23 16:33:20|742069.2|740069.2|742077|740077|742086.9|740086.9|742069.2|740069.2|32
1629736410000|2021-08-23 16:33:30|742078.8|740078.8|742081.6|740081.6|742093.3|740584.9|741584.9|740065.3|32
1629736420000|2021-08-23 16:33:40|742081.7|740081.7|742077|740077|742101.2|740101.2|742071.2|740071.2|29
1629736430000|2021-08-23 16:33:50|742078.4|740078.4|742059.2|740059.2|742078.9|740078.9|742055.9|740055.9|17
1629736440000|2021-08-23 16:34:00|742054.6|740054.6|742057.3|740057.3|742068|740068|742047.1|740047.1|20
1629736450000|2021-08-23 16:34:10|742057.8|740057.8|742062.8|740062.8|742062.8|740560.4|741540.2|740050.2|35
1629736460000|2021-08-23 16:34:20|742073.2|740073.2|741581.2|740581.2|742083.7|740585.3|741564.6|740073.2|29
1629736470000|2021-08-23 16:34:30|741589.7|740589.7|741585.5|740585.5|741595.4|740595.4|741581.1|740581.1|19
1629736480000|2021-08-23 16:34:40|741584.5|740584.5|742040.6|740040.6|742071.6|740587|741583.4|740020.7|22
1629736490000|2021-08-23 16:34:50|742032.6|740032.6|742036.6|740036.6|742046.9|740046.9|742031.6|740031.6|15
1629736500000|2021-08-23 16:35:00|742031.2|740031.2|742012.8|740012.8|742032.9|740032.9|742011.2|740011.2|20
1629736510000|2021-08-23 16:35:10|742012.6|740012.6|742000.6|740000.6|742016.4|740504.1|741488.2|739957.5|26
1629736520000|2021-08-23 16:35:20|741998.5|739998.5|741498.6|740498.6|742000.4|740506.8|741498|739996.1|22
1629736530000|2021-08-23 16:35:30|741498.9|740498.9|741993.1|739993.1|741997.4|740500|741498.9|739991.6|12
1629736540000|2021-08-23 16:35:40|741996|739996|741997.4|739997.4|741997.4|739997.4|741992.6|739992.6|13
1629736550000|2021-08-23 16:35:50|741998.2|739998.2|741998.2|739998.2|742002.5|740002.5|741997.1|739997.1|15
1629736560000|2021-08-23 16:36:00|742000.1|740000.1|741991.7|739991.7|742000.1|740000.1|741989.6|739989.6|24
1629736570000|2021-08-23 16:36:10|741991.8|739991.8|741999.6|739999.6|741999.6|739999.6|741988.9|739988.9|31
1629736580000|2021-08-23 16:36:20|741999.8|739999.8|742031.1|740031.1|742035.5|740035.5|741995.6|739995.6|21
1629736590000|2021-08-23 16:36:30|742035.4|740035.4|742031.2|740031.2|742035.6|740035.6|742031.2|740031.2|9
1629736600000|2021-08-23 16:36:40|742032.3|740032.3|742031.4|740031.4|742036.5|740036.5|742014.9|740014.9|20
1629736610000|2021-08-23 16:36:50|742038.3|740038.3|742047.1|740047.1|742055.4|740055.4|742031.4|740031.4|27
1629736620000|2021-08-23 16:37:00|742045.2|740045.2|742032.5|740032.5|742046|740545.8|741545.8|740018.5|34
1629736630000|2021-08-23 16:37:10|742033.7|740033.7|742054.9|740054.9|742065.3|740065.3|742028|740028|30
1629736640000|2021-08-23 16:37:20|742059.9|740059.9|742069.5|740069.5|742069.5|740069.5|742053.9|740053.9|35
1629736650000|2021-08-23 16:37:30|742064.2|740064.2|742047.7|740047.7|742069.6|740069.6|742034.2|740034.2|32
1629736660000|2021-08-23 16:37:40|742048.6|740048.6|742011.1|740011.1|742067|740067|742006|740006|31
1629736670000|2021-08-23 16:37:50|742011.8|740011.8|742018.6|740018.6|742018.6|740018.6|742004.8|740004.8|28
1629736680000|2021-08-23 16:38:00|742017|740017|742022|740022|742026.6|740026.6|742008.6|740008.6|28
1629736690000|2021-08-23 16:38:10|742029.4|740029.4|742001.6|740001.6|742029.4|740029.4|741982|739982|29
1629736700000|2021-08-23 16:38:20|742001|740001|741999.8|739999.8|742004.3|740004.3|741986.8|739986.8|24
1629736710000|2021-08-23 16:38:30|741999.6|739999.6|741990.5|739990.5|742007.7|740007.7|741983.5|739983.5|18
1629736720000|2021-08-23 16:38:40|741993.3|739993.3|741979.3|739979.3|741999.1|739999.1|741975.2|739975.2|13
1629736730000|2021-08-23 16:38:50|741978.4|739978.4|742015.6|740015.6|742016.7|740016.7|741977.1|739977.1|24
1629736740000|2021-08-23 16:39:00|742014.8|740014.8|742016.4|740016.4|742021.9|740021.9|742014.6|740014.6|20
1629736750000|2021-08-23 16:39:10|742016.3|740016.3|742011.2|740011.2|742018.3|740018.3|742011.2|740011.2|16
1629736760000|2021-08-23 16:39:20|742011|740011|742013|740013|742014.9|740014.9|742011|740011|15
1629736770000|2021-08-23 16:39:30|742013.6|740013.6|742006.4|740006.4|742013.6|740013.6|741999.1|739999.1|16
1629736780000|2021-08-23 16:39:40|742004.2|740004.2|742002|740002|742005.3|740005.3|741997.9|739997.9|21
1629736790000|2021-08-23 16:39:50|742004|740004|742013.3|740013.3|742013.3|740013.3|742004|740004|22
1629736800000|2021-08-23 16:40:00|742013|740013|742000.5|740000.5|742013|740013|741998.3|739998.3|26
1629736810000|2021-08-23 16:40:10|741999.7|739999.7|741985.6|739985.6|741999.7|739999.7|741985.6|739985.6|28
1629736820000|2021-08-23 16:40:20|741985|739985|741991.4|739991.4|741991.4|739991.4|741983.1|739983.1|22
1629736830000|2021-08-23 16:40:30|741991.5|739991.5|741986.5|739986.5|741997.2|739997.2|741984.5|739984.5|22
1629736840000|2021-08-23 16:40:40|741985|739985|741967.1|739967.1|741985|739985|741967.1|739967.1|15
1629736850000|2021-08-23 16:40:50|741966.7|739966.7|741972.8|739972.8|741973|739973|741966.7|739966.7|17
1629736860000|2021-08-23 16:41:00|741971.5|739971.5|741947.4|739947.4|741973|739973|741944.1|739944.1|19
1629736870000|2021-08-23 16:41:10|741949.8|739949.8|741944.9|739944.9|741949.8|739949.8|741944.9|739944.9|12
1629736880000|2021-08-23 16:41:20|741943.5|739943.5|741940.5|739940.5|741945.7|739945.7|741938.9|739938.9|18
1629736890000|2021-08-23 16:41:30|741942.9|739942.9|741939.4|739939.4|741942.9|739942.9|741939.4|739939.4|12
1629736900000|2021-08-23 16:41:40|741939.2|739939.2|741941.9|739941.9|741942.7|739942.7|741937.3|739937.3|17
1629736910000|2021-08-23 16:41:50|741942|739942|741942.3|739942.3|741942.4|739942.4|741939|739939|15
1629736920000|2021-08-23 16:42:00|741940.9|739940.9|741944.3|739944.3|741946.5|739946.5|741940.9|739940.9|17
1629736930000|2021-08-23 16:42:10|741944.7|739944.7|741935.5|739935.5|741946.5|739946.5|741935.5|739935.5|12
1629736940000|2021-08-23 16:42:20|741943|739943|741942.7|739942.7|741946|739946|741941.8|739941.8|14
1629736950000|2021-08-23 16:42:30|741943.2|739943.2|741938|739938|741946.2|739946.2|741934.5|739934.5|13
1629736960000|2021-08-23 16:42:40|741938.4|739938.4|741937.3|739937.3|741943.1|739943.1|741936.6|739936.6|11
1629736970000|2021-08-23 16:42:50|741939.9|739939.9|741932.4|739932.4|741939.9|739939.9|741932.4|739932.4|6
1629736980000|2021-08-23 16:43:00|741933.2|739933.2|741938.2|739938.2|741938.2|739938.2|741919.1|739919.1|24
1629736990000|2021-08-23 16:43:10|741939.3|739939.3|741951.4|739951.4|741956.5|739956.5|741938.5|739938.5|23
1629737000000|2021-08-23 16:43:20|741952.5|739952.5|741960.7|739960.7|741986.5|739986.5|741952.5|739952.5|21
1629737010000|2021-08-23 16:43:30|741959.9|739959.9|741962.9|739962.9|741963|739963|741958.1|739958.1|23
1629737020000|2021-08-23 16:43:40|741963.3|739963.3|741966.7|739966.7|741968.9|739968.9|741960.9|739960.9|22
1629737030000|2021-08-23 16:43:50|741971.3|739971.3|741983.4|739983.4|741988.6|739988.6|741966.5|739966.5|26
1629737040000|2021-08-23 16:44:00|741989.4|739989.4|741985.4|739985.4|742007.5|740007.5|741985.4|739985.4|22
1629737050000|2021-08-23 16:44:10|741984.2|739984.2|741991.4|739991.4|741995.8|739995.8|741981|739981|29
1629737060000|2021-08-23 16:44:20|741991.8|739991.8|742001.6|740001.6|742016.2|740016.2|741982.7|739982.7|29
1629737070000|2021-08-23 16:44:30|742005.3|740005.3|742004.7|740004.7|742009.3|740009.3|742000.1|740000.1|32
1629737080000|2021-08-23 16:44:40|742005.8|740005.8|742006.6|740006.6|742011.2|740011.2|741997.3|739997.3|29
1629737090000|2021-08-23 16:44:50|742001.7|740001.7|742014.7|740014.7|742016.5|740016.5|742001.7|740001.7|31
1629737100000|2021-08-23 16:45:00|742016.5|740016.5|742008.4|740008.4|742016.5|740016.5|742001|740001|25
1629737110000|2021-08-23 16:45:10|742006.9|740006.9|742009.5|740009.5|742014|740014|741997.4|739997.4|31
1629737120000|2021-08-23 16:45:20|741999.6|739999.6|742002.3|740002.3|742014.3|740014.3|741997.2|739997.2|30
1629737130000|2021-08-23 16:45:30|741992.4|739992.4|741993.1|739993.1|741995.1|739995.1|741978.6|739978.6|27
1629737140000|2021-08-23 16:45:40|741993.6|739993.6|742010.5|740010.5|742014.2|740014.2|741981.2|739981.2|32
1629737150000|2021-08-23 16:45:50|742008.9|740008.9|742014.7|740014.7|742017.8|740017.8|742008.9|740008.9|22
1629737160000|2021-08-23 16:46:00|742013.1|740013.1|742004.5|740004.5|742015.9|740015.9|742003.3|740003.3|24
1629737170000|2021-08-23 16:46:10|742004.6|740004.6|742004|740004|742006.6|740006.6|742002|740002|23
1629737180000|2021-08-23 16:46:20|741996.6|739996.6|741991.2|739991.2|741996.6|739996.6|741988.1|739988.1|13
1629737190000|2021-08-23 16:46:30|741990.3|739990.3|741985.4|739985.4|741990.3|739990.3|741966.7|739966.7|15
1629737200000|2021-08-23 16:46:40|741984.4|739984.4|741984.3|739984.3|741989.5|739989.5|741982.8|739982.8|21
1629737210000|2021-08-23 16:46:50|741983.3|739983.3|741988.4|739988.4|741991.6|739991.6|741983.3|739983.3|19
1629737220000|2021-08-23 16:47:00|741988.3|739988.3|741989.6|739989.6|741993.5|739993.5|741986.8|739986.8|23
1629737230000|2021-08-23 16:47:10|741988.9|739988.9|741938.9|739938.9|741988.9|739988.9|741935.9|739935.9|19
1629737240000|2021-08-23 16:47:20|741939.9|739939.9|741939.7|739939.7|741941.7|739941.7|741938.5|739938.5|16
1629737250000|2021-08-23 16:47:30|741940|739940|741947.8|739947.8|741947.8|739947.8|741939.5|739939.5|13
1629737260000|2021-08-23 16:47:40|741946.2|739946.2|741937|739937|741946.2|739946.2|741937|739937|14
1629737270000|2021-08-23 16:47:50|741936.1|739936.1|741938.6|739938.6|741944.3|739944.3|741936.1|739936.1|12
1629737280000|2021-08-23 16:48:00|741938.8|739938.8|741939.2|739939.2|741945.3|739945.3|741938.4|739938.4|18
1629737290000|2021-08-23 16:48:10|741938.8|739938.8|741943.7|739943.7|741944.1|739944.1|741938.6|739938.6|24
1629737300000|2021-08-23 16:48:20|741943.9|739943.9|742036.4|740036.4|742066.5|740066.5|741943.1|739943.1|29
1629737310000|2021-08-23 16:48:30|742034.1|740034.1|742033.5|740033.5|742034.2|740034.2|742017.2|740017.2|28
1629737320000|2021-08-23 16:48:40|742032.4|740032.4|742023.6|740023.6|742034.6|740034.6|742023.3|740023.3|15
1629737330000|2021-08-23 16:48:50|742024.3|740024.3|742025.2|740025.2|742025.2|740025.2|742019.6|740019.6|17
1629737340000|2021-08-23 16:49:00|742025.1|740025.1|741999.6|739999.6|742026.3|740026.3|741991.7|739991.7|16
1629737350000|2021-08-23 16:49:10|741998.9|739998.9|741999.7|739999.7|742000.3|740000.3|741994.2|739994.2|17
1629737360000|2021-08-23 16:49:20|742000|740000|741998.5|739998.5|742000.4|740000.4|741996|739996|17
1629737370000|2021-08-23 16:49:30|742018.4|740018.4|742017.9|740017.9|742022.5|740022.5|742016.3|740016.3|16
1629737380000|2021-08-23 16:49:40|742017.4|740017.4|742030.8|740030.8|742030.8|740030.8|742017|740017|20
1629737390000|2021-08-23 16:49:50|742029.7|740029.7|742027.3|740027.3|742030.4|740030.4|742027.3|740027.3|16
1629737400000|2021-08-23 16:50:00|742026.6|740026.6|742006|740006|742026.6|740026.6|742002.7|740002.7|23
1629737410000|2021-08-23 16:50:10|742003|740003|742040.9|740040.9|742047.2|740047.2|741996.8|739996.8|23
1629737420000|2021-08-23 16:50:20|742040.4|740040.4|742042.1|740042.1|742043.7|740043.7|742037.9|740037.9|12
1629737430000|2021-08-23 16:50:30|742041.3|740041.3|742044|740044|742054|740054|742037.2|740037.2|25
1629737440000|2021-08-23 16:50:40|742045|740045|742048.5|740048.5|742049.9|740049.9|742044.5|740044.5|11
1629737450000|2021-08-23 16:50:50|742048.8|740048.8|742046.4|740046.4|742049.5|740049.5|742046.4|740046.4|7
1629737460000|2021-08-23 16:51:00|742046.9|740046.9|742043.9|740043.9|742047|740047|742043.9|740043.9|7
1629737470000|2021-08-23 16:51:10|742050.1|740050.1|742043.7|740043.7|742050.1|740050.1|742039.7|740039.7|13
1629737480000|2021-08-23 16:51:20|742042.6|740042.6|742048.6|740048.6|742048.6|740048.6|742032.3|740032.3|18
1629737490000|2021-08-23 16:51:30|741552.3|740552.3|742052.3|740052.3|742057|740558.2|741552.3|740048.3|11
1629737500000|2021-08-23 16:51:40|742049.9|740049.9|742047|740047|742053.2|740550|741542.2|740039.7|23
1629737510000|2021-08-23 16:51:50|742044.9|740044.9|742051.3|740051.3|742054.1|740054.1|742039.4|740039.4|18
1629737520000|2021-08-23 16:52:00|742049.9|740049.9|742050.2|740050.2|742053.5|740053.5|742043.6|740043.6|21
1629737530000|2021-08-23 16:52:10|742055.3|740055.3|742051.6|740051.6|742055.5|740055.5|742048.3|740048.3|16
1629737540000|2021-08-23 16:52:20|742051.2|740051.2|742054.1|740054.1|742059.5|740059.5|742051.2|740051.2|14
1629737550000|2021-08-23 16:52:30|742055.4|740055.4|742046.9|740046.9|742055.6|740055.6|742046.9|740046.9|20
1629737560000|2021-08-23 16:52:40|742045.7|740045.7|742050.1|740050.1|742050.1|740050.1|742041.1|740041.1|24
1629737570000|2021-08-23 16:52:50|742050|740050|742054|740054|742056.1|740056.1|742044.3|740044.3|22
1629737580000|2021-08-23 16:53:00|742053.2|740053.2|742048.5|740048.5|742055.4|740055.4|742039.8|740039.8|25
1629737590000|2021-08-23 16:53:10|742049.5|740049.5|742050.1|740050.1|742051.3|740051.3|742036.2|740036.2|23
1629737600000|2021-08-23 16:53:20|742046.7|740046.7|742041.9|740041.9|742052|740052|742041.9|740041.9|25
1629737610000|2021-08-23 16:53:30|742049|740049|742063.6|740063.6|742063.6|740063.6|742045.8|740045.8|16
1629737620000|2021-08-23 16:53:40|742046.5|740046.5|742051.8|740051.8|742054.1|740054.1|742046.5|740046.5|13
1629737630000|2021-08-23 16:53:50|742054|740054|742059.1|740059.1|742059.1|740059.1|742054|740054|5
1629737640000|2021-08-23 16:54:00|742060.4|740060.4|742054.2|740054.2|742060.4|740060.4|742051.8|740051.8|15
1629737650000|2021-08-23 16:54:10|742055.5|740055.5|742107.6|740107.6|742119|740119|742050.2|740050.2|20
1629737660000|2021-08-23 16:54:20|742111.7|740111.7|742070.6|740070.6|742111.7|740111.7|742067.3|740067.3|28
1629737670000|2021-08-23 16:54:30|742082|740082|742063.1|740063.1|742082|740082|742063.1|740063.1|25
1629737680000|2021-08-23 16:54:40|742063.7|740063.7|742068.8|740068.8|742068.8|740068.8|742063.7|740063.7|19
1629737690000|2021-08-23 16:54:50|742062.6|740062.6|742063.8|740063.8|742068.8|740068.8|742055.2|740055.2|18
1629737700000|2021-08-23 16:55:00|742068|740068|742061.2|740061.2|742068|740068|742053.4|740053.4|28
1629737710000|2021-08-23 16:55:10|742056.1|740056.1|741551.9|740551.9|742062.7|740553.1|741546.4|740050|20
1629737720000|2021-08-23 16:55:20|741545|740545|742051.8|740051.8|742054.2|740554.5|741539.6|740049.3|24
1629737730000|2021-08-23 16:55:30|742051.3|740051.3|742051.2|740051.2|742055|740055|742048.1|740048.1|21
1629737740000|2021-08-23 16:55:40|742051.9|740051.9|742049|740049|742052.7|740052.7|742043.3|740043.3|28
1629737750000|2021-08-23 16:55:50|742042.9|740042.9|742044.3|740044.3|742050.9|740050.9|742038.9|740038.9|20
1629737760000|2021-08-23 16:56:00|742045.7|740045.7|742037.5|740037.5|742048.3|740546.2|741528.5|740032.3|22
1629737770000|2021-08-23 16:56:10|741537.5|740537.5|741541|740541|741547.2|740547.2|741521.2|740521.2|19
1629737780000|2021-08-23 16:56:20|741530.1|740530.1|741541|740541|742044.9|740543.9|741522.9|740027|25
1629737790000|2021-08-23 16:56:30|741534|740534|742053.3|740053.3|742060|740544.7|741532.6|740046.6|22
1629737800000|2021-08-23 16:56:40|742053.2|740053.2|742060.2|740060.2|742060.7|740060.7|742049.7|740049.7|19
1629737810000|2021-08-23 16:56:50|742059.7|740059.7|742056.8|740056.8|742060.9|740060.9|742055.3|740055.3|20
1629737820000|2021-08-23 16:57:00|742056.4|740056.4|742052.9|740052.9|742058.2|740058.2|742052.9|740052.9|13
1629737830000|2021-08-23 16:57:10|742058.8|740058.8|742154.4|740154.4|742155.6|740155.6|742057.9|740057.9|20
1629737840000|2021-08-23 16:57:20|742153.7|740153.7|742150.6|740150.6|742157.9|740157.9|742150|740150|19
1629737850000|2021-08-23 16:57:30|742151.1|740151.1|742141.6|740141.6|742151.1|740151.1|742132|740132|19
1629737860000|2021-08-23 16:57:40|742140.3|740140.3|742139|740139|742143.3|740143.3|742134.9|740134.9|23
1629737870000|2021-08-23 16:57:50|742138.3|740138.3|742138.3|740138.3|742146.6|740146.6|742136.2|740136.2|27
1629737880000|2021-08-23 16:58:00|742140.3|740140.3|742143.8|740143.8|742145.6|740145.6|742139.3|740139.3|10
1629737890000|2021-08-23 16:58:10|742139.1|740139.1|742131.1|740131.1|742141.4|740141.4|742127.2|740127.2|22
1629737900000|2021-08-23 16:58:20|742131.5|740131.5|742130.5|740130.5|742133.3|740133.3|742126.6|740126.6|24
1629737910000|2021-08-23 16:58:30|742129.4|740129.4|742110|740110|742131.3|740131.3|742109.7|740109.7|19
1629737920000|2021-08-23 16:58:40|742107.9|740107.9|742106.7|740106.7|742132.2|740596.6|741596.6|740104.3|27
1629737930000|2021-08-23 16:58:50|742106.6|740106.6|742100|740100|742106.6|740106.6|742093.6|740093.6|22
1629784860000|2021-08-24 06:01:00|740942.9|738942.9|740943|738943|740989|738989|740923.3|738923.3|24
1629784870000|2021-08-24 06:01:10|740929.6|738929.6|740962.6|738962.6|740965.8|738965.8|740929.6|738929.6|23
1629784880000|2021-08-24 06:01:20|740944.3|738944.3|740946.5|738946.5|740969.8|738969.8|740920.8|738920.8|21
1629784890000|2021-08-24 06:01:30|740943.2|738943.2|740945.4|738945.4|740958.2|738958.2|740930|738930|30
1629784900000|2021-08-24 06:01:40|740933.9|738933.9|740950|738950|740957|738957|740913|738913|27
1629784910000|2021-08-24 06:01:50|740936.6|738936.6|740838.6|738838.6|740936.6|738936.6|740838.1|738838.1|26
1629784920000|2021-08-24 06:02:00|740829.3|738829.3|740809.3|738809.3|740879.9|738879.9|740808.7|738808.7|36
1629784930000|2021-08-24 06:02:10|740806.2|738806.2|740811.5|738811.5|740824.1|738824.1|740781.4|738781.4|20
1629784940000|2021-08-24 06:02:20|740799.3|738799.3|740825|738825|740845.1|738845.1|740799.3|738799.3|25
1629784950000|2021-08-24 06:02:30|740815.7|738815.7|740800.2|738800.2|740834.3|738834.3|740800.1|738800.1|21
1629784960000|2021-08-24 06:02:40|740817.1|738817.1|740833|738833|740841|738841|740789.2|738789.2|19
1629784970000|2021-08-24 06:02:50|740823.6|738823.6|740903.5|738903.5|741061.7|739061.7|740823|738823|25
1629784980000|2021-08-24 06:03:00|740893.7|738893.7|740925.7|738925.7|740993.7|738993.7|740888.5|738888.5|24
1629784990000|2021-08-24 06:03:10|740922.4|738922.4|741066.8|739066.8|741089.6|739089.6|740903.2|738903.2|23
1629785000000|2021-08-24 06:03:20|741044.7|739044.7|740952.3|738952.3|741044.7|739044.7|740923.5|738923.5|21
1629785010000|2021-08-24 06:03:30|740936.9|738936.9|741006.7|739006.7|741067.6|739067.6|740911.5|738911.5|22
1629785020000|2021-08-24 06:03:40|741014.9|739014.9|741059.1|739059.1|741081.4|739081.4|740894.8|738894.8|15
1629785030000|2021-08-24 06:03:50|741041.3|739041.3|741017.2|739017.2|741041.3|739041.3|740997.2|738997.2|17
1629785040000|2021-08-24 06:04:00|741019.3|739019.3|741021.7|739021.7|741039.6|739039.6|741016.4|739016.4|15
1629785050000|2021-08-24 06:04:10|741018.7|739018.7|741043.5|739043.5|741096.8|739096.8|741015.6|739015.6|24
1629785060000|2021-08-24 06:04:20|741053.1|739053.1|741046.6|739046.6|741061.3|739061.3|741030.7|739030.7|15
1629785070000|2021-08-24 06:04:30|741050.2|739050.2|741045.3|739045.3|741056.5|739056.5|740979.6|738979.6|24
1629785080000|2021-08-24 06:04:40|741077.6|739077.6|741148.7|739148.7|741154.4|739154.4|741031.3|739031.3|23
1629785090000|2021-08-24 06:04:50|741130.5|739130.5|741177.9|739177.9|741193.1|739193.1|741130.5|739130.5|25
1629785100000|2021-08-24 06:05:00|741186.2|739186.2|741155.6|739155.6|741186.2|739186.2|741155.6|739155.6|18
1629785110000|2021-08-24 06:05:10|741181.1|739181.1|741159.1|739159.1|741181.1|739181.1|741125.3|739125.3|19
1629785120000|2021-08-24 06:05:20|741157|739157|741151|739151|741164.8|739164.8|741151|739151|15
1629785130000|2021-08-24 06:05:30|741122|739122|740779|738779|741154.3|739154.3|740779|738779|19
1629785140000|2021-08-24 06:05:40|740780.6|738780.6|740771.3|738771.3|740810.1|738810.1|740728.5|738728.5|33
1629785150000|2021-08-24 06:05:50|740771.4|738771.4|740857.7|738857.7|740857.7|738857.7|740763.4|738763.4|28
1629785160000|2021-08-24 06:06:00|740861.7|738861.7|740872.4|738872.4|740925.3|738925.3|740854.6|738854.6|31
1629785170000|2021-08-24 06:06:10|740878.9|738878.9|740941.8|738941.8|740944.5|738944.5|740854.5|738854.5|26
1629785180000|2021-08-24 06:06:20|740923.6|738923.6|740884|738884|740957.5|738957.5|740840.5|738840.5|20
1629785190000|2021-08-24 06:06:30|740884.8|738884.8|740937.5|738937.5|740937.5|738937.5|740864.1|738864.1|27
1629785200000|2021-08-24 06:06:40|740904.7|738904.7|740919.6|738919.6|740932|738932|740895.5|738895.5|14
1629785210000|2021-08-24 06:06:50|740925.6|738925.6|740917.3|738917.3|740942|738942|740896.5|738896.5|22
1629785220000|2021-08-24 06:07:00|740927.3|738927.3|740850.6|738850.6|740927.3|738927.3|740828.7|738828.7|19
1629785230000|2021-08-24 06:07:10|740856|738856|740802|738802|740886.3|738886.3|740802|738802|27
1629785240000|2021-08-24 06:07:20|740806.3|738806.3|740797|738797|740810.5|738810.5|740743.5|738743.5|28
1629785250000|2021-08-24 06:07:30|740787.1|738787.1|740842.5|738842.5|740860.2|738860.2|740762.5|738762.5|31
1629785260000|2021-08-24 06:07:40|740854.2|738854.2|740839.7|738839.7|740863.9|738863.9|740828.6|738828.6|17
1629785270000|2021-08-24 06:07:50|740845.5|738845.5|740848.1|738848.1|740856.2|738856.2|740839|738839|10
1629785280000|2021-08-24 06:08:00|740848.6|738848.6|740792.9|738792.9|740849.3|738849.3|740739.9|738739.9|26
1629785290000|2021-08-24 06:08:10|740827.7|738827.7|740824.3|738824.3|740899.6|738899.6|740802.6|738802.6|29
1629785300000|2021-08-24 06:08:20|740827.5|738827.5|740826.9|738826.9|740849.4|738849.4|740796.6|738796.6|20
1629785310000|2021-08-24 06:08:30|740815.2|738815.2|740813.3|738813.3|740826.5|738826.5|740797.1|738797.1|21
1629785320000|2021-08-24 06:08:40|740813|738813|740837.5|738837.5|740842.6|738842.6|740813|738813|7
1629785330000|2021-08-24 06:08:50|740836.1|738836.1|740834|738834|740836.1|738836.1|740799.1|738799.1|16
1629785340000|2021-08-24 06:09:00|740834.5|738834.5|740833.9|738833.9|740846.8|738846.8|740793.5|738793.5|23
1629785350000|2021-08-24 06:09:10|740833.8|738833.8|740861.4|738861.4|740893.4|738893.4|740818.6|738818.6|16
1629785360000|2021-08-24 06:09:20|740852.9|738852.9|740834.4|738834.4|740897.5|738897.5|740826.4|738826.4|13
1629785370000|2021-08-24 06:09:30|740810.8|738810.8|740836.7|738836.7|740836.7|738836.7|740782.5|738782.5|18
1629785380000|2021-08-24 06:09:40|740823.7|738823.7|740831.2|738831.2|740842.5|738842.5|740818.2|738818.2|13
1629785390000|2021-08-24 06:09:50|740828.1|738828.1|740849.3|738849.3|740857.4|738857.4|740822.9|738822.9|18
1629785400000|2021-08-24 06:10:00|740845|738845|740812.6|738812.6|740853.9|738853.9|740774.1|738774.1|16
1629785410000|2021-08-24 06:10:10|740808.2|738808.2|740783.8|738783.8|740818.8|738818.8|740740.5|738740.5|20
1629785420000|2021-08-24 06:10:20|740767.5|738767.5|740780.2|738780.2|740834.3|738834.3|740731.2|738731.2|27
1629785430000|2021-08-24 06:10:30|740773.4|738773.4|740791.2|738791.2|740803|738803|740753.4|738753.4|29
1629785440000|2021-08-24 06:10:40|740794.3|738794.3|740766.3|738766.3|740799.2|738799.2|740742.9|738742.9|25
1629785450000|2021-08-24 06:10:50|740812.7|738812.7|740775.6|738775.6|740815.8|738815.8|740757.9|738757.9|18
1629785460000|2021-08-24 06:11:00|740789.7|738789.7|740795.1|738795.1|740844.7|738844.7|740770|738770|30
1629785470000|2021-08-24 06:11:10|740791|738791|740762.4|738762.4|740791|738791|740733.4|738733.4|19
1629785480000|2021-08-24 06:11:20|740774.7|738774.7|740752|738752|740774.7|738774.7|740729.2|738729.2|20
1629785490000|2021-08-24 06:11:30|740772.8|738772.8|740785|738785|740798.7|738798.7|740737.9|738737.9|25
1629785500000|2021-08-24 06:11:40|740789.1|738789.1|740833.3|738833.3|740843.2|738843.2|740780.5|738780.5|20
1629785510000|2021-08-24 06:11:50|740860|738860|740731|738731|740864.3|738864.3|740723.8|738723.8|24
1629785520000|2021-08-24 06:12:00|740737.3|738737.3|740752.2|738752.2|740755.4|738755.4|740728.8|738728.8|24
1629785530000|2021-08-24 06:12:10|740753.5|738753.5|740749.1|738749.1|740760.7|738760.7|740736.3|738736.3|23
1629785540000|2021-08-24 06:12:20|740699|738699|740663|738663|740710|738710|740641.2|738641.2|32
1629785550000|2021-08-24 06:12:30|740661.1|738661.1|740693|738693|740711.5|738711.5|740661.1|738661.1|24
1629785560000|2021-08-24 06:12:40|740682.7|738682.7|740721.6|738721.6|740721.6|738721.6|740678.4|738678.4|26
1629785570000|2021-08-24 06:12:50|740725.3|738725.3|740719|738719|740727.7|738727.7|740682.8|738682.8|24
1629785580000|2021-08-24 06:13:00|740718.4|738718.4|740745.2|738745.2|740758.7|738758.7|740718.4|738718.4|18
1629785590000|2021-08-24 06:13:10|740732.9|738732.9|740698.1|738698.1|740737|738737|740698.1|738698.1|25
1629785600000|2021-08-24 06:13:20|740697.5|738697.5|740693.9|738693.9|740714.5|738714.5|740676.7|738676.7|24
1629785610000|2021-08-24 06:13:30|740687.2|738687.2|740683.4|738683.4|740692.6|738692.6|740682.1|738682.1|25
1629785620000|2021-08-24 06:13:40|740693|738693|740693.4|738693.4|740699.1|738699.1|740686.1|738686.1|18
1629785630000|2021-08-24 06:13:50|740689.6|738689.6|740721|738721|740731.6|738731.6|740689.6|738689.6|24
1629785640000|2021-08-24 06:14:00|740723.6|738723.6|740701.5|738701.5|740732.6|738732.6|740694.9|738694.9|28
1629785650000|2021-08-24 06:14:10|740705.6|738705.6|740701.5|738701.5|740705.6|738705.6|740689|738689|25
1629785660000|2021-08-24 06:14:20|740701.4|738701.4|740752.4|738752.4|740752.4|738752.4|740697.1|738697.1|19
1629785670000|2021-08-24 06:14:30|740739.6|738739.6|740742.4|738742.4|740746.4|738746.4|740731|738731|17
1629785680000|2021-08-24 06:14:40|740753|738753|740823.6|738823.6|740835.5|738835.5|740743.8|738743.8|27
1629785690000|2021-08-24 06:14:50|740820.3|738820.3|740828.2|738828.2|740830|738830|740816.5|738816.5|17
1629785700000|2021-08-24 06:15:00|740840.1|738840.1|740796.1|738796.1|740854.2|738854.2|740772.7|738772.7|33
1629785710000|2021-08-24 06:15:10|740797.8|738797.8|740825.3|738825.3|740831|738831|740783.8|738783.8|23
1629785720000|2021-08-24 06:15:20|740822.4|738822.4|740863.9|738863.9|740880.5|738880.5|740822.4|738822.4|26
1629785730000|2021-08-24 06:15:30|740862|738862|740881.4|738881.4|740883.1|738883.1|740843.4|738843.4|28
1629785740000|2021-08-24 06:15:40|740875.4|738875.4|740877|738877|740889.7|738889.7|740858.2|738858.2|19
1629785750000|2021-08-24 06:15:50|740877.2|738877.2|740874.3|738874.3|740884|738884|740859.1|738859.1|20
1629785760000|2021-08-24 06:16:00|740871.7|738871.7|740869.2|738869.2|740890.5|738890.5|740826.6|738826.6|30
1629785770000|2021-08-24 06:16:10|740873|738873|740887.9|738887.9|740888.9|738888.9|740861.8|738861.8|15
1629785780000|2021-08-24 06:16:20|740881.9|738881.9|740887.5|738887.5|740890.5|738890.5|740868.1|738868.1|17
1629785790000|2021-08-24 06:16:30|740878.7|738878.7|740883.3|738883.3|740890|738890|740873|738873|15
1629785800000|2021-08-24 06:16:40|740889.2|738889.2|740884.6|738884.6|740889.2|738889.2|740868|738868|20
1629785810000|2021-08-24 06:16:50|740884.2|738884.2|740895.2|738895.2|740895.2|738895.2|740883|738883|13
1629785820000|2021-08-24 06:17:00|740877.8|738877.8|740857|738857|740889.8|738889.8|740833|738833|22
1629785830000|2021-08-24 06:17:10|740864.7|738864.7|740845.5|738845.5|740870.5|738870.5|740840.4|738840.4|21
1629785840000|2021-08-24 06:17:20|740856.6|738856.6|740828.3|738828.3|740859.6|738859.6|740805.9|738805.9|22
1629785850000|2021-08-24 06:17:30|740829.5|738829.5|740836.5|738836.5|740841.6|738841.6|740803.5|738803.5|23
1629785860000|2021-08-24 06:17:40|740834.6|738834.6|740829.1|738829.1|740836.7|738836.7|740815.8|738815.8|19
1629785870000|2021-08-24 06:17:50|740830|738830|740842.9|738842.9|740842.9|738842.9|740805.5|738805.5|15
1629785880000|2021-08-24 06:18:00|740838.4|738838.4|740842.5|738842.5|740848.6|738848.6|740818.5|738818.5|21
1629785890000|2021-08-24 06:18:10|740838.8|738838.8|740842.4|738842.4|740842.7|738842.7|740838.8|738838.8|8
1629785900000|2021-08-24 06:18:20|740844.6|738844.6|740838.9|738838.9|740844.6|738844.6|740838.9|738838.9|11
1629785910000|2021-08-24 06:18:30|740839.6|738839.6|740843|738843|740846.5|738846.5|740825.8|738825.8|10
1629785920000|2021-08-24 06:18:40|740844.4|738844.4|740828.8|738828.8|740847.3|738847.3|740828.8|738828.8|16
1629785930000|2021-08-24 06:18:50|740787.8|738787.8|740778|738778|740808.7|738808.7|740745.5|738745.5|18
1629785940000|2021-08-24 06:19:00|740779.8|738779.8|740775.9|738775.9|740780.2|738780.2|740757.3|738757.3|9
1629785950000|2021-08-24 06:19:10|740778.2|738778.2|740779.3|738779.3|740784.4|738784.4|740761.9|738761.9|6
1629785960000|2021-08-24 06:19:20|740789.1|738789.1|740785.3|738785.3|740812.8|738812.8|740765.7|738765.7|14
1629785970000|2021-08-24 06:19:30|740794.2|738794.2|740797.8|738797.8|740817.5|738817.5|740793.9|738793.9|23
1629785980000|2021-08-24 06:19:40|740797.2|738797.2|740791.7|738791.7|740805.7|738805.7|740779.9|738779.9|15
1629785990000|2021-08-24 06:19:50|740795.3|738795.3|740802.6|738802.6|740808.4|738808.4|740794.5|738794.5|12
1629786000000|2021-08-24 06:20:00|740796.5|738796.5|740791.3|738791.3|740804.8|738804.8|740789.3|738789.3|15
1629786010000|2021-08-24 06:20:10|740786.9|738786.9|740757.3|738757.3|740786.9|738786.9|740742.5|738742.5|15
1629786020000|2021-08-24 06:20:20|740757|738757|740758.3|738758.3|740764.6|738764.6|740750.7|738750.7|8
1629786030000|2021-08-24 06:20:30|740785.4|738785.4|740745.2|738745.2|740785.4|738785.4|740742.2|738742.2|19
1629786040000|2021-08-24 06:20:40|740745.7|738745.7|740773.9|738773.9|740773.9|738773.9|740745.7|738745.7|10
1629786050000|2021-08-24 06:20:50|740740.7|738740.7|740792.1|738792.1|740809.9|738809.9|740740.7|738740.7|23
1629786060000|2021-08-24 06:21:00|740796|738796|740808.7|738808.7|740816.2|738816.2|740790.1|738790.1|15
1629786070000|2021-08-24 06:21:10|740810.9|738810.9|740791.7|738791.7|740827.9|738827.9|740791.7|738791.7|15
1629786080000|2021-08-24 06:21:20|740796.9|738796.9|740765.2|738765.2|740810.4|738810.4|740719.5|738719.5|27
1629786090000|2021-08-24 06:21:30|740748|738748|740858.4|738858.4|740873.5|738873.5|740736.9|738736.9|28
1629786100000|2021-08-24 06:21:40|740860.4|738860.4|740855.5|738855.5|740860.4|738860.4|740851.7|738851.7|13
1629786110000|2021-08-24 06:21:50|740852|738852|740867.7|738867.7|740867.7|738867.7|740852|738852|6
1629786120000|2021-08-24 06:22:00|740865.1|738865.1|740859.2|738859.2|740866.6|738866.6|740855.7|738855.7|14
1629786130000|2021-08-24 06:22:10|740858.8|738858.8|740853.5|738853.5|740873.3|738873.3|740812.8|738812.8|23
1629786140000|2021-08-24 06:22:20|740847.2|738847.2|740857.2|738857.2|740858.2|738858.2|740845.7|738845.7|18
1629786150000|2021-08-24 06:22:30|740855.6|738855.6|740849.8|738849.8|740856.3|738856.3|740844.7|738844.7|16
1629786160000|2021-08-24 06:22:40|740847.3|738847.3|740405|739405|740898.8|739405|740402.2|738846.4|19
1629786170000|2021-08-24 06:22:50|740888.6|738888.6|740896.8|738896.8|740896.8|738896.8|740888.6|738888.6|6
1629786180000|2021-08-24 06:23:00|740898.7|738898.7|740893.1|738893.1|740898.7|738898.7|740891.4|738891.4|7
1629786190000|2021-08-24 06:23:10|740894.9|738894.9|740897.3|738897.3|740897.5|738897.5|740894.9|738894.9|4
1629786200000|2021-08-24 06:23:20|740405|739405|740907.4|738907.4|740907.4|739411.1|740405|738907.4|3
1629786210000|2021-08-24 06:23:30|740906.8|738906.8|740906.3|738906.3|740916.4|739405|740405|738893.9|14
1629786220000|2021-08-24 06:23:40|740904.1|738904.1|740904.2|738904.2|740905.6|738905.6|740901.9|738901.9|9
1629786230000|2021-08-24 06:23:50|740903.2|738903.2|740907.2|738907.2|740908.3|738908.3|740886.2|738886.2|12
1629786240000|2021-08-24 06:24:00|740907|738907|740895.8|738895.8|740907|738907|740890.2|738890.2|12
1629786250000|2021-08-24 06:24:10|740897.6|738897.6|740939.6|738939.6|740953.5|738953.5|740897.6|738897.6|12
1629786260000|2021-08-24 06:24:20|740938.2|738938.2|740938.4|738938.4|740940|738940|740924.8|738924.8|13
1629786270000|2021-08-24 06:24:30|740940.5|738940.5|740933.8|738933.8|740940.5|738940.5|740918.9|738918.9|26
1629786280000|2021-08-24 06:24:40|740924.4|738924.4|740926.6|738926.6|740933.2|738933.2|740913.5|738913.5|13
1629786290000|2021-08-24 06:24:50|740928.1|738928.1|740934.7|738934.7|740937.8|738937.8|740917.6|738917.6|11
1629786300000|2021-08-24 06:25:00|740928.5|738928.5|740947.6|738947.6|740952.2|738952.2|740919.1|738919.1|31
1629786310000|2021-08-24 06:25:10|740948.8|738948.8|740948.9|738948.9|740948.9|738948.9|740947|738947|9
1629786320000|2021-08-24 06:25:20|740949.5|738949.5|740949.7|738949.7|740963.6|738963.6|740937.7|738937.7|14
1629786330000|2021-08-24 06:25:30|740958.6|738958.6|740932.5|738932.5|740960.1|738960.1|740912.6|738912.6|23
1629786340000|2021-08-24 06:25:40|740930.5|738930.5|740921.7|738921.7|740930.5|738930.5|740917.6|738917.6|8
1629786350000|2021-08-24 06:25:50|740921.2|738921.2|740922|738922|740926|738926|740921.2|738921.2|15
1629786360000|2021-08-24 06:26:00|740921.1|738921.1|740875.8|738875.8|740925.1|738925.1|740875.8|738875.8|19
1629786370000|2021-08-24 06:26:10|740892.6|738892.6|740805.9|738805.9|740896.6|738896.6|740803.1|738803.1|27
1629786380000|2021-08-24 06:26:20|740814.7|738814.7|740893.3|738893.3|740893.3|738893.3|740796.4|738796.4|31
1629786390000|2021-08-24 06:26:30|740866.3|738866.3|740900.3|738900.3|740900.3|738900.3|740862.6|738862.6|24
1629786400000|2021-08-24 06:26:40|740898.5|738898.5|740865|738865|740898.5|738898.5|740865|738865|13
1629786410000|2021-08-24 06:26:50|740892.2|738892.2|740890.7|738890.7|740911.2|738911.2|740871.6|738871.6|16
1629786420000|2021-08-24 06:27:00|740892|738892|740889.1|738889.1|740900|738900|740880|738880|20
1629786430000|2021-08-24 06:27:10|740892.3|738892.3|740955.7|738955.7|740964.2|738964.2|740882.4|738882.4|30
1629786440000|2021-08-24 06:27:20|740955.6|738955.6|740952.4|738952.4|740960.5|738960.5|740950.1|738950.1|17
1629786450000|2021-08-24 06:27:30|740952.9|738952.9|740953.9|738953.9|740958.3|738958.3|740952.9|738952.9|11
1629786460000|2021-08-24 06:27:40|740955.5|738955.5|740948.3|738948.3|740955.6|738955.6|740947.2|738947.2|23
1629786470000|2021-08-24 06:27:50|740946.2|738946.2|740953.3|738953.3|740956.6|738956.6|740946.2|738946.2|12
1629786480000|2021-08-24 06:28:00|740953.1|738953.1|740942.8|738942.8|740954.3|738954.3|740942.8|738942.8|17
1629786490000|2021-08-24 06:28:10|740946.4|738946.4|740955.9|738955.9|740955.9|738955.9|740944.5|738944.5|22
1629786500000|2021-08-24 06:28:20|740962.4|738962.4|740922.8|738922.8|741001.5|739001.5|740919.2|738919.2|31
1629786510000|2021-08-24 06:28:30|740924|738924|740934.9|738934.9|740934.9|738934.9|740923.2|738923.2|14
1629786520000|2021-08-24 06:28:40|740974.8|738974.8|741011|739011|741016.2|739016.2|740974.8|738974.8|24
1629786530000|2021-08-24 06:28:50|741009.5|739009.5|741055.1|739055.1|741088.2|739088.2|741009.5|739009.5|26
1629786540000|2021-08-24 06:29:00|741053.1|739053.1|741113|739113|741143.7|739143.7|741048.9|739048.9|26
1629786550000|2021-08-24 06:29:10|741108.1|739108.1|741080.2|739080.2|741108.1|739108.1|741073.2|739073.2|22
1629786560000|2021-08-24 06:29:20|741084.1|739084.1|741321.9|739321.9|741331.5|739331.5|741082|739082|29
1629786570000|2021-08-24 06:29:30|741311.2|739311.2|741251.4|739251.4|741346.9|739346.9|741251.4|739251.4|33
1629786580000|2021-08-24 06:29:40|741250.7|739250.7|741269.5|739269.5|741314.4|739314.4|741246.4|739246.4|19
1629786590000|2021-08-24 06:29:50|741266.8|739266.8|741362.5|739362.5|741362.5|739362.5|741251.7|739251.7|24
1629786600000|2021-08-24 06:30:00|741274.2|739274.2|741289|739289|741364.5|739364.5|741274.2|739274.2|35
1629786610000|2021-08-24 06:30:10|741331.2|739331.2|741343.7|739343.7|741356.5|739356.5|741313.8|739313.8|28
1629786620000|2021-08-24 06:30:20|741345.6|739345.6|741322.2|739322.2|741428.7|739428.7|741300.7|739300.7|31
1629786630000|2021-08-24 06:30:30|741349.1|739349.1|741337.2|739337.2|741366.9|739366.9|741326.1|739326.1|27
1629786640000|2021-08-24 06:30:40|741332.1|739332.1|741370.4|739370.4|741417|739417|741328.4|739328.4|14
1629786650000|2021-08-24 06:30:50|741382|739382|741355.2|739355.2|741382|739382|741323.6|739323.6|31
1629786660000|2021-08-24 06:31:00|741394.3|739394.3|741315.3|739315.3|741410.9|739410.9|741310.2|739310.2|32
1629786670000|2021-08-24 06:31:10|741338|739338|741303.8|739303.8|741364.5|739364.5|741282.8|739282.8|18
1629786680000|2021-08-24 06:31:20|741325.6|739325.6|741290.2|739290.2|741325.6|739325.6|741285|739285|17
1629786690000|2021-08-24 06:31:30|741290.3|739290.3|741305|739305|741317.8|739317.8|741288.6|739288.6|24
1629786700000|2021-08-24 06:31:40|741309.6|739309.6|741308.7|739308.7|741353|739353|741277.4|739277.4|23
1629786710000|2021-08-24 06:31:50|741332.4|739332.4|741270.4|739270.4|741332.4|739332.4|741232.5|739232.5|27
1629786720000|2021-08-24 06:32:00|741275.9|739275.9|741253.9|739253.9|741305.5|739305.5|741252.3|739252.3|25
1629786730000|2021-08-24 06:32:10|741280.4|739280.4|741264.4|739264.4|741280.4|739280.4|741254.9|739254.9|22
1629786740000|2021-08-24 06:32:20|741257.5|739257.5|741257.7|739257.7|741258.7|739258.7|741242|739242|21
1629786750000|2021-08-24 06:32:30|741257.6|739257.6|741218.2|739218.2|741257.6|739257.6|741218.2|739218.2|21
1629786760000|2021-08-24 06:32:40|741262|739262|741232.9|739232.9|741283.8|739283.8|741210|739210|31
1629786770000|2021-08-24 06:32:50|741232.5|739232.5|741262.6|739262.6|741288.1|739288.1|741232.5|739232.5|26
1629786780000|2021-08-24 06:33:00|741271.9|739271.9|741255.5|739255.5|741276.7|739276.7|741255.5|739255.5|11
1629786790000|2021-08-24 06:33:10|741271|739271|741249.9|739249.9|741271|739271|741247.5|739247.5|14
1629786800000|2021-08-24 06:33:20|741274|739274|741281.2|739281.2|741288.1|739288.1|741265.6|739265.6|16
1629786810000|2021-08-24 06:33:30|741283.2|739283.2|741264.7|739264.7|741283.2|739283.2|741264.7|739264.7|5
1629786820000|2021-08-24 06:33:40|741234.7|739234.7|741270.3|739270.3|741315|739315|741232|739232|10
1629786830000|2021-08-24 06:33:50|741256.7|739256.7|741251.4|739251.4|741311|739311|741244.9|739244.9|15
1629786840000|2021-08-24 06:34:00|741244.9|739244.9|741270.2|739270.2|741276|739276|741224.8|739224.8|14
1629786850000|2021-08-24 06:34:10|741264.1|739264.1|741211.1|739211.1|741272.4|739272.4|741208.5|739208.5|16
1629786860000|2021-08-24 06:34:20|741261.3|739261.3|741229.2|739229.2|741272.7|739272.7|741218.9|739218.9|22
1629786870000|2021-08-24 06:34:30|741228.3|739228.3|741246.1|739246.1|741260.5|739260.5|741202|739202|17
1629786880000|2021-08-24 06:34:40|741234.8|739234.8|741230.7|739230.7|741240.9|739240.9|741207.4|739207.4|13
1629786890000|2021-08-24 06:34:50|741236.1|739236.1|741223|739223|741236.1|739236.1|741223|739223|13
1629786900000|2021-08-24 06:35:00|741216|739216|741215.1|739215.1|741243.2|739705.9|740701.8|739206.8|26
1629786910000|2021-08-24 06:35:10|741214.2|739214.2|741236.3|739236.3|741262.8|739262.8|741214.2|739214.2|22
1629786920000|2021-08-24 06:35:20|741237.1|739237.1|741169.7|739169.7|741242.3|739659.1|740649.3|739169.7|18
1629786930000|2021-08-24 06:35:30|741171.5|739171.5|741163|739163|741173.6|739661.7|740661.7|739098|29
1629786940000|2021-08-24 06:35:40|741155.3|739155.3|741155.8|739155.8|741184|739184|741132.2|739132.2|29
1629786950000|2021-08-24 06:35:50|741137.1|739137.1|741152.6|739152.6|741184.7|739184.7|741134.4|739134.4|35
1629786960000|2021-08-24 06:36:00|741168.4|739168.4|741184.8|739184.8|741255|739255|741150.1|739150.1|38
1629786970000|2021-08-24 06:36:10|741194|739194|740935.9|738935.9|741194|739194|740901.9|738901.9|39
1629786980000|2021-08-24 06:36:20|740912.7|738912.7|740902.4|738902.4|740931.3|738931.3|740900.7|738900.7|23
1629786990000|2021-08-24 06:36:30|740909.6|738909.6|740983.3|738983.3|740997.5|738997.5|740909.6|738909.6|36
1629787000000|2021-08-24 06:36:40|740989.3|738989.3|741042.1|739042.1|741052|739052|740980.3|738980.3|32
1629787010000|2021-08-24 06:36:50|741054.1|739054.1|741054.4|739054.4|741095|739095|741018.9|739018.9|27
1629787020000|2021-08-24 06:37:00|741054.8|739054.8|741084.6|739084.6|741121.8|739121.8|741054.8|739054.8|37
1629787030000|2021-08-24 06:37:10|741104.3|739104.3|741217.2|739217.2|741222.3|739222.3|741081.7|739081.7|31
1629787040000|2021-08-24 06:37:20|741208.4|739208.4|741233.4|739233.4|741246.6|739246.6|741179.4|739179.4|27
1629787050000|2021-08-24 06:37:30|741219.6|739219.6|741260.4|739260.4|741291|739291|741215.4|739215.4|25
1629787060000|2021-08-24 06:37:40|741253|739253|741267.8|739267.8|741271.1|739271.1|741253|739253|17
1629787070000|2021-08-24 06:37:50|741263.6|739263.6|741272.4|739272.4|741288.6|739288.6|741259.6|739259.6|21
1629787080000|2021-08-24 06:38:00|741267.1|739267.1|741263|739263|741295.8|739295.8|741230|739230|39
1629787090000|2021-08-24 06:38:10|741253.3|739253.3|741279.3|739279.3|741288.1|739288.1|741224.4|739224.4|38
1629787100000|2021-08-24 06:38:20|741275.6|739275.6|741281.3|739281.3|741291.2|739291.2|741269.2|739269.2|38
1629787110000|2021-08-24 06:38:30|741280.8|739280.8|741281.7|739281.7|741287.8|739287.8|741261.3|739261.3|32
1629787120000|2021-08-24 06:38:40|741276.8|739276.8|741269.4|739269.4|741298.7|739298.7|741267.7|739267.7|26
1629787130000|2021-08-24 06:38:50|741266.8|739266.8|741297.3|739297.3|741353.7|739353.7|741266.8|739266.8|33
1629787140000|2021-08-24 06:39:00|741318|739318|741270|739270|741318|739318|741244.9|739244.9|33
1629787150000|2021-08-24 06:39:10|741267.1|739267.1|741282.2|739282.2|741291.5|739291.5|741266.9|739266.9|21
1629787160000|2021-08-24 06:39:20|741278.5|739278.5|741264.9|739264.9|741298.4|739298.4|741249.5|739249.5|21
1629787170000|2021-08-24 06:39:30|741275.9|739275.9|741273.6|739273.6|741296|739296|741265.2|739265.2|17
1629787180000|2021-08-24 06:39:40|741271.5|739271.5|741289.6|739289.6|741296.9|739296.9|741270.4|739270.4|22
1629787190000|2021-08-24 06:39:50|741291.4|739291.4|741355.7|739355.7|741357.3|739357.3|741286.5|739286.5|25
1629787200000|2021-08-24 06:40:00|741357.6|739357.6|741346.4|739346.4|741368|739368|741308.7|739308.7|32
1629787210000|2021-08-24 06:40:10|741340.7|739340.7|741347.4|739347.4|741348.7|739348.7|741307|739307|30
1629787220000|2021-08-24 06:40:20|741349.3|739349.3|741340.2|739340.2|741354|739354|741322.9|739322.9|29
1629787230000|2021-08-24 06:40:30|741340.5|739340.5|741340.8|739340.8|741353.7|739353.7|741329.2|739329.2|17
1629787240000|2021-08-24 06:40:40|741341|739341|741344.9|739344.9|741349.4|739349.4|741332.8|739332.8|27
1629787250000|2021-08-24 06:40:50|741343|739343|741366.7|739366.7|741377.1|739377.1|741341.5|739341.5|29
1629787260000|2021-08-24 06:41:00|741366.5|739366.5|741416.1|739416.1|741448.5|739448.5|741364|739364|38
1629787270000|2021-08-24 06:41:10|741418|739418|741405.9|739405.9|741492.9|739492.9|741398.3|739398.3|39
1629787280000|2021-08-24 06:41:20|741396.5|739396.5|741450.4|739450.4|741456|739456|741396.5|739396.5|37
1629787290000|2021-08-24 06:41:30|741454.8|739454.8|741503.8|739503.8|741514.2|739514.2|741450.4|739450.4|33
1629787300000|2021-08-24 06:41:40|741497.8|739497.8|741508.7|739508.7|741520.5|739520.5|741488.5|739488.5|35
1629787310000|2021-08-24 06:41:50|741522.7|739522.7|741537.6|739537.6|741537.6|739537.6|741487.9|739487.9|37
1629787320000|2021-08-24 06:42:00|741518.2|739518.2|741506.4|739506.4|741558.6|739558.6|741501.3|739501.3|38
1629787330000|2021-08-24 06:42:10|741514.8|739514.8|741552.7|739552.7|741552.7|739552.7|741496.1|739496.1|35
1629787340000|2021-08-24 06:42:20|741552.6|739552.6|741547.3|739547.3|741572.7|739572.7|741531.7|739531.7|33
1629787350000|2021-08-24 06:42:30|741538.4|739538.4|741486.1|739486.1|741538.4|739538.4|741458.5|739458.5|36
1629787360000|2021-08-24 06:42:40|741457.2|739457.2|741472.7|739472.7|741507|739507|741433.6|739433.6|27
1629787370000|2021-08-24 06:42:50|741472.9|739472.9|741524.7|739524.7|741542.7|739542.7|741466.9|739466.9|28
1629787380000|2021-08-24 06:43:00|741536.3|739536.3|741543.4|739543.4|741547|739547|741509.1|739509.1|37
1629787390000|2021-08-24 06:43:10|741539.8|739539.8|741535.3|739535.3|741552.8|739552.8|741528.4|739528.4|36
1629787400000|2021-08-24 06:43:20|741532.8|739532.8|741537.6|739537.6|741542.9|739542.9|741520|739520|29
1629787410000|2021-08-24 06:43:30|741536.3|739536.3|741495.9|739495.9|741538.9|739538.9|741474.3|739474.3|33
1629787420000|2021-08-24 06:43:40|741481|739481|741468.7|739468.7|741485.6|739485.6|741453.9|739453.9|37
1629787430000|2021-08-24 06:43:50|741474.5|739474.5|741457.7|739457.7|741474.5|739474.5|741448|739448|35
1629787440000|2021-08-24 06:44:00|741466.2|739466.2|741408.3|739408.3|741467.3|739467.3|741401.3|739401.3|39
1629787450000|2021-08-24 06:44:10|741417.3|739417.3|741479.2|739479.2|741480.8|739480.8|741410.7|739410.7|33
1629787460000|2021-08-24 06:44:20|741487.4|739487.4|741465.5|739465.5|741487.6|739487.6|741447.7|739447.7|28
1629787470000|2021-08-24 06:44:30|741465.2|739465.2|741488.1|739488.1|741498.8|739498.8|741465.2|739465.2|28
1629787480000|2021-08-24 06:44:40|741487.9|739487.9|741489.4|739489.4|741507.5|739507.5|741479.8|739479.8|30
1629787490000|2021-08-24 06:44:50|741497|739497|741505.5|739505.5|741511.2|739511.2|741477.4|739477.4|37
1629787500000|2021-08-24 06:45:00|741486.6|739486.6|741483.8|739483.8|741512.1|739512.1|741472.8|739472.8|38
1629787510000|2021-08-24 06:45:10|741484.4|739484.4|741459.8|739459.8|741491.2|739491.2|741450|739450|32
1629787520000|2021-08-24 06:45:20|741464.6|739464.6|741442.3|739442.3|741473.3|739473.3|741442.3|739442.3|29
1629787530000|2021-08-24 06:45:30|741454.5|739454.5|741447|739447|741463.2|739463.2|741443.3|739443.3|33
1629787540000|2021-08-24 06:45:40|741445.9|739445.9|741441.9|739441.9|741463.5|739463.5|741438.5|739438.5|28
1629787550000|2021-08-24 06:45:50|741459.2|739459.2|741451.9|739451.9|741459.2|739459.2|741438.7|739438.7|24
1629787560000|2021-08-24 06:46:00|741441.2|739441.2|741455.7|739455.7|741468.8|739468.8|741440.8|739440.8|30
1629787570000|2021-08-24 06:46:10|741437.5|739437.5|741424.2|739424.2|741442.1|739442.1|741415.5|739415.5|29
1629787580000|2021-08-24 06:46:20|741429.9|739429.9|741430.9|739430.9|741431.4|739431.4|741418.6|739418.6|25
1629787590000|2021-08-24 06:46:30|741431|739431|741437|739437|741439|739439|741430.9|739430.9|17
1629787600000|2021-08-24 06:46:40|741437.1|739437.1|741429.9|739429.9|741437.1|739437.1|741429.1|739429.1|22
1629787610000|2021-08-24 06:46:50|741430.6|739430.6|741368.7|739368.7|741431.1|739431.1|741359.4|739359.4|25
1629787620000|2021-08-24 06:47:00|741372.4|739372.4|741401.2|739401.2|741424.4|739424.4|741366.2|739366.2|33
1629787630000|2021-08-24 06:47:10|741401.3|739401.3|741402.7|739402.7|741414.2|739414.2|741392.2|739392.2|29
1629787640000|2021-08-24 06:47:20|741405|739405|741401.7|739401.7|741406.3|739406.3|741394.2|739394.2|29
1629787650000|2021-08-24 06:47:30|741401.6|739401.6|741416.1|739416.1|741421|739421|741390.4|739390.4|29
1629787660000|2021-08-24 06:47:40|741411|739411|741414.2|739414.2|741418.8|739418.8|741411|739411|20
1629787670000|2021-08-24 06:47:50|741414.4|739414.4|741415.3|739415.3|741426.3|739426.3|741410.6|739410.6|22
1629787680000|2021-08-24 06:48:00|741417.3|739417.3|741424.4|739424.4|741434.3|739434.3|741413.5|739413.5|16
1629787690000|2021-08-24 06:48:10|741429.5|739429.5|741432.9|739432.9|741433.7|739433.7|741427.6|739427.6|21
1629787700000|2021-08-24 06:48:20|741432.8|739432.8|741436.4|739436.4|741442.6|739442.6|741432.8|739432.8|15
1629787710000|2021-08-24 06:48:30|741438.3|739438.3|741439.4|739439.4|741439.4|739439.4|741434.2|739434.2|24
1629787720000|2021-08-24 06:48:40|741427.7|739427.7|741438.1|739438.1|741440.8|739440.8|741427.7|739427.7|24
1629787730000|2021-08-24 06:48:50|741439.4|739439.4|741526.8|739526.8|741526.8|739526.8|741439.4|739439.4|30
1629787740000|2021-08-24 06:49:00|741511.3|739511.3|741503|739503|741523.1|739523.1|741499.8|739499.8|36
1629787750000|2021-08-24 06:49:10|741514.6|739514.6|741521.3|739521.3|741523.3|739523.3|741495.6|739495.6|31
1629787760000|2021-08-24 06:49:20|741513.3|739513.3|741510.9|739510.9|741534.7|739534.7|741505.3|739505.3|28
1629787770000|2021-08-24 06:49:30|741510.1|739510.1|741477.2|739477.2|741518|739518|741473.1|739473.1|32
1629787780000|2021-08-24 06:49:40|741478.3|739478.3|741415.9|739415.9|741483.1|739483.1|741385.9|739385.9|19
1629787790000|2021-08-24 06:49:50|741386.3|739386.3|741391|739391|741424.7|739424.7|741384.3|739384.3|30
1629787800000|2021-08-24 06:50:00|741394.6|739394.6|741405|739405|741409.1|739409.1|741390.4|739390.4|22
1629787810000|2021-08-24 06:50:10|741406.4|739406.4|741404.9|739404.9|741409.3|739409.3|741397.4|739397.4|21
1629787820000|2021-08-24 06:50:20|741402.4|739402.4|741393.4|739393.4|741405.8|739405.8|741387.5|739387.5|26
1629787830000|2021-08-24 06:50:30|741352.9|739352.9|741319.4|739319.4|741352.9|739352.9|741316.4|739316.4|28
1629787840000|2021-08-24 06:50:40|741330.3|739330.3|741271.3|739271.3|741333|739333|741265.9|739265.9|27
1629787850000|2021-08-24 06:50:50|741276.2|739276.2|741266.9|739266.9|741280.6|739280.6|741260.9|739260.9|29
1629787860000|2021-08-24 06:51:00|741258.3|739258.3|741242.2|739242.2|741267.7|739267.7|741242.2|739242.2|22
1629787870000|2021-08-24 06:51:10|741253.7|739253.7|741246.9|739246.9|741266.4|739266.4|741243.8|739243.8|25
1629787880000|2021-08-24 06:51:20|741237.6|739237.6|741244.1|739244.1|741248.6|739248.6|741233.4|739233.4|24
1629787890000|2021-08-24 06:51:30|741248|739248|741244.3|739244.3|741251.5|739251.5|741236.3|739236.3|27
1629787900000|2021-08-24 06:51:40|741241.2|739241.2|741251.6|739251.6|741254.3|739254.3|741239.1|739239.1|25
1629787910000|2021-08-24 06:51:50|741252|739252|741247|739247|741261.4|739261.4|741237.8|739237.8|28
1629787920000|2021-08-24 06:52:00|741251.1|739251.1|741243.5|739243.5|741253.8|739253.8|741241.5|739241.5|29
1629787930000|2021-08-24 06:52:10|741241.6|739241.6|741247.6|739247.6|741250.1|739250.1|741237.9|739237.9|21
1629787940000|2021-08-24 06:52:20|741238.2|739238.2|741240.3|739240.3|741248.9|739248.9|741235.7|739235.7|14
1629787950000|2021-08-24 06:52:30|741240.1|739240.1|741236|739236|741248.9|739248.9|741234.2|739234.2|27
1629787960000|2021-08-24 06:52:40|741236.3|739236.3|741236.1|739236.1|741248.1|739248.1|741229.2|739229.2|28
1629787970000|2021-08-24 06:52:50|741235.4|739235.4|741238.3|739238.3|741240.4|739240.4|741227.4|739227.4|13
1629787980000|2021-08-24 06:53:00|741234.6|739234.6|741245.8|739245.8|741245.8|739245.8|741234.6|739234.6|22
1629787990000|2021-08-24 06:53:10|741244|739244|741246.9|739246.9|741251.4|739251.4|741234.6|739234.6|24
1629788000000|2021-08-24 06:53:20|741247.5|739247.5|741233.5|739233.5|741247.7|739247.7|741231.2|739231.2|17
1629788010000|2021-08-24 06:53:30|741241.8|739241.8|741241.5|739241.5|741241.8|739241.8|741231.2|739231.2|17
1629788020000|2021-08-24 06:53:40|741239.9|739239.9|741246.3|739246.3|741247|739247|741237.6|739237.6|12
1629788030000|2021-08-24 06:53:50|741235.9|739235.9|741243.4|739243.4|741255.5|739255.5|741235.9|739235.9|27
1629788040000|2021-08-24 06:54:00|741239|739239|741249.6|739249.6|741249.6|739249.6|741238.2|739238.2|25
1629788050000|2021-08-24 06:54:10|741249.1|739249.1|741250.7|739250.7|741255.3|739255.3|741240.5|739240.5|29
1629788060000|2021-08-24 06:54:20|741250.5|739250.5|741254|739254|741259.9|739259.9|741238|739238|35
1629788070000|2021-08-24 06:54:30|741240.2|739240.2|741242.5|739242.5|741257.2|739257.2|741239|739239|33
1629788080000|2021-08-24 06:54:40|741236.5|739236.5|741253.7|739253.7|741259.5|739259.5|741236.5|739236.5|35
1629788090000|2021-08-24 06:54:50|741259.1|739259.1|741237.1|739237.1|741259.1|739259.1|741237|739237|35
1629788100000|2021-08-24 06:55:00|741237.8|739237.8|741253|739253|741254.6|739254.6|741237.7|739237.7|35
1629788110000|2021-08-24 06:55:10|741239.3|739239.3|741243.8|739243.8|741262.9|739262.9|741239.3|739239.3|30
1629788120000|2021-08-24 06:55:20|741242.6|739242.6|741254.6|739254.6|741255.6|739255.6|741242.6|739242.6|33
1629788130000|2021-08-24 06:55:30|741253.6|739253.6|741262.2|739262.2|741267.2|739267.2|741249.9|739249.9|31
1629788140000|2021-08-24 06:55:40|741257|739257|741269|739269|741278.4|739278.4|741247.6|739247.6|29
1629788150000|2021-08-24 06:55:50|741266.2|739266.2|741260.9|739260.9|741272.6|739272.6|741259.2|739259.2|29
1629788160000|2021-08-24 06:56:00|741264.1|739264.1|741248.6|739248.6|741269|739269|741248.6|739248.6|34
1629788170000|2021-08-24 06:56:10|741249.4|739249.4|741263.4|739263.4|741270.5|739270.5|741249.4|739249.4|27
1629788180000|2021-08-24 06:56:20|741262.3|739262.3|741267.8|739267.8|741270.3|739270.3|741254.2|739254.2|31
1629788190000|2021-08-24 06:56:30|741266|739266|741268.3|739268.3|741273|739273|741254.6|739254.6|31
1629788200000|2021-08-24 06:56:40|741271.1|739271.1|741274|739274|741282|739282|741264.3|739264.3|32
1629788210000|2021-08-24 06:56:50|741272.4|739272.4|741277.4|739277.4|741277.4|739277.4|741237.4|739237.4|29
1629788220000|2021-08-24 06:57:00|741277.1|739277.1|741275.9|739275.9|741297.6|739297.6|741262.7|739262.7|28
1629788230000|2021-08-24 06:57:10|741281.9|739281.9|741273.2|739273.2|741288.1|739288.1|741272.7|739272.7|22
1629788240000|2021-08-24 06:57:20|741276.6|739276.6|741274.4|739274.4|741281.7|739281.7|741262.4|739262.4|25
1629788250000|2021-08-24 06:57:30|741275.4|739275.4|741278.4|739278.4|741283.9|739283.9|741270.1|739270.1|17
1629788260000|2021-08-24 06:57:40|741282.4|739282.4|741355.1|739355.1|741359.7|739359.7|741274|739274|29
1629788270000|2021-08-24 06:57:50|741353.6|739353.6|741345|739345|741365.8|739365.8|741333.6|739333.6|21
1629788280000|2021-08-24 06:58:00|741342.8|739342.8|741328.2|739328.2|741345.8|739345.8|741319.4|739319.4|20
1629788290000|2021-08-24 06:58:10|741342.4|739342.4|741353.3|739353.3|741360.5|739360.5|741327.8|739327.8|35
1629788300000|2021-08-24 06:58:20|741353.2|739353.2|741355.6|739355.6|741361.3|739361.3|741349.3|739349.3|37
1629788310000|2021-08-24 06:58:30|741353.3|739353.3|741378.6|739378.6|741385.5|739385.5|741353.3|739353.3|34
1629788320000|2021-08-24 06:58:40|741376.9|739376.9|741377.5|739377.5|741380.6|739380.6|741372.6|739372.6|26
1629788330000|2021-08-24 06:58:50|741375.9|739375.9|741380.4|739380.4|741383.2|739383.2|741373.7|739373.7|18
1629788340000|2021-08-24 06:59:00|741378.1|739378.1|741368.6|739368.6|741378.1|739378.1|741365|739365|25
1629788350000|2021-08-24 06:59:10|741368.2|739368.2|741366.8|739366.8|741370.8|739370.8|741366.8|739366.8|18
1629788360000|2021-08-24 06:59:20|741367.5|739367.5|741379|739379|741383.5|739383.5|741366.6|739366.6|20
1629788370000|2021-08-24 06:59:30|741378.8|739378.8|741382.7|739382.7|741390.4|739390.4|741378.4|739378.4|23
1629788380000|2021-08-24 06:59:40|741384|739384|741388.9|739388.9|741390.9|739390.9|741382.9|739382.9|12
1629788390000|2021-08-24 06:59:50|741385.5|739385.5|741337|739337|741417|739934.1|740934.1|739331.8|24
1629788400000|2021-08-24 07:00:00|741349.2|739349.2|741192.6|739192.6|741349.2|739349.2|741099.2|739099.2|39
1629788410000|2021-08-24 07:00:10|741177.3|739177.3|741203.6|739203.6|741250.8|739250.8|741165.5|739165.5|38
1629788420000|2021-08-24 07:00:20|741198.2|739198.2|741228.7|739228.7|741249.7|739249.7|741190.2|739190.2|38
1629788430000|2021-08-24 07:00:30|741237.3|739237.3|741242|739242|741250.2|739250.2|741224.3|739224.3|38
1629788440000|2021-08-24 07:00:40|741243.4|739243.4|741286.7|739286.7|741341.6|739341.6|741233.8|739233.8|40
1629788450000|2021-08-24 07:00:50|741309.1|739309.1|741305.5|739305.5|741310.2|739310.2|741297.9|739297.9|34
1629788460000|2021-08-24 07:01:00|741304.4|739304.4|741322.4|739322.4|741348.8|739854|740854|739295.3|35
1629788470000|2021-08-24 07:01:10|741313.2|739313.2|741273.2|739273.2|741331.1|739331.1|741230.2|739230.2|33
1629788480000|2021-08-24 07:01:20|741274.8|739274.8|741322.6|739322.6|741329.1|739329.1|741178.4|739178.4|35
1629788490000|2021-08-24 07:01:30|741333.7|739333.7|741339.3|739339.3|741344.7|739344.7|741331.5|739331.5|29
1629788500000|2021-08-24 07:01:40|741343.8|739343.8|741363.8|739363.8|741441.5|739441.5|741339.7|739339.7|26
1629788510000|2021-08-24 07:01:50|741358.2|739358.2|741322.8|739322.8|741373.5|739816.6|740816.6|739311.4|34
1629788520000|2021-08-24 07:02:00|741325.2|739325.2|741337.6|739337.6|741358.6|739851.8|740844.8|739303.6|35
1629788530000|2021-08-24 07:02:10|741339.5|739339.5|741409.2|739409.2|741429.1|739429.1|741339.5|739339.5|38
1629788540000|2021-08-24 07:02:20|741410.7|739410.7|741359.5|739359.5|741413.1|739861.7|740861.7|739357.9|30
1629788550000|2021-08-24 07:02:30|741367.1|739367.1|741368|739368|741372.7|739372.7|741291.6|739291.6|34
1629788560000|2021-08-24 07:02:40|741368.6|739368.6|741359.6|739359.6|741379|739379|741357.1|739357.1|31
1629788570000|2021-08-24 07:02:50|741359.8|739359.8|741383.9|739383.9|741399.4|739399.4|741359.8|739359.8|29
1629788580000|2021-08-24 07:03:00|741384.3|739384.3|741388.2|739388.2|741398.3|739398.3|741376.1|739376.1|30
1629788590000|2021-08-24 07:03:10|741390|739390|741401.8|739401.8|741418.6|739418.6|741380.3|739380.3|25
1629788600000|2021-08-24 07:03:20|741399.6|739399.6|741392.6|739392.6|741404.1|739404.1|741381|739381|29
1629788610000|2021-08-24 07:03:30|741390.4|739390.4|741384.6|739384.6|741425.2|739425.2|741382|739382|32
1629788620000|2021-08-24 07:03:40|741317.8|739317.8|741123.9|739123.9|741317.8|739633.4|740630.6|739112.2|38
1629788630000|2021-08-24 07:03:50|741127.3|739127.3|741099.6|739099.6|741133.5|739133.5|741096.2|739096.2|34
1629788640000|2021-08-24 07:04:00|741098.6|739098.6|741089.7|739089.7|741103.1|739576.4|740576.4|739071.8|31
1629788650000|2021-08-24 07:04:10|741089.8|739089.8|741021.6|739021.6|741094.4|739538.5|740538.5|739021.5|31
1629788660000|2021-08-24 07:04:20|741028.6|739028.6|741153|739153|741158.1|739627|740534.5|739023.3|34
1629788670000|2021-08-24 07:04:30|741150.6|739150.6|741074.5|739074.5|741150.6|739580.5|740568.7|739069.2|34
1629788680000|2021-08-24 07:04:40|741062.2|739062.2|741104.6|739104.6|741113.5|739113.5|741052.3|739052.3|26
1629788690000|2021-08-24 07:04:50|741097.5|739097.5|741054.8|739054.8|741136.4|739136.4|741041.9|739041.9|35
1629788700000|2021-08-24 07:05:00|741055.3|739055.3|740988|738988|741064.2|739529.4|740483.9|738902.8|40
1629788710000|2021-08-24 07:05:10|740489.9|739489.9|740979|738979|741006.3|739492.9|740474.9|738977|38
1629788720000|2021-08-24 07:05:20|740976.2|738976.2|740927.8|738927.8|740976.2|738976.2|740899.7|738899.7|35
1629788730000|2021-08-24 07:05:30|740926.8|738926.8|740986.1|738986.1|740986.1|739449.3|740443.1|738915.3|35
1629788740000|2021-08-24 07:05:40|740994.5|738994.5|740875.4|738875.4|740994.5|739472.5|740472.5|738858.2|35
1629788750000|2021-08-24 07:05:50|740873|738873|740885.8|738885.8|740885.8|739370.4|740363.4|738867.2|32
1629788760000|2021-08-24 07:06:00|740885.1|738885.1|740884|738884|740889.9|738889.9|740854.2|738854.2|37
1629788770000|2021-08-24 07:06:10|740875.7|738875.7|740900.1|738900.1|740926.1|739358.8|740346.7|738859.6|36
1629788780000|2021-08-24 07:06:20|740902.9|738902.9|740903.2|738903.2|740908|738908|740893.8|738893.8|30
1629788790000|2021-08-24 07:06:30|740901.1|738901.1|740883.9|738883.9|740901.1|738901.1|740878.8|738878.8|30
1629788800000|2021-08-24 07:06:40|740884.4|738884.4|740420|739420|740917.3|739421.7|740405.9|738882.5|28
1629788810000|2021-08-24 07:06:50|740420.9|739420.9|740870.6|738870.6|740959.9|739464.5|740368|738867|32
1629788820000|2021-08-24 07:07:00|740870.3|738870.3|740869.1|738869.1|740872.9|738872.9|740867.8|738867.8|21
1629788830000|2021-08-24 07:07:10|740868.3|738868.3|740863.8|738863.8|740884.2|739342.5|740334.4|738833.5|36
1629788840000|2021-08-24 07:07:20|740860.1|738860.1|740868.9|738868.9|740893.8|739418.1|740384.8|738845.1|37
1629788850000|2021-08-24 07:07:30|740871.1|738871.1|741078.7|739078.7|741087.6|739442.5|740388.3|738871.1|39
1629788860000|2021-08-24 07:07:40|741079.8|739079.8|741139|739139|741150.1|739637|740635.2|739075.1|38
1629788870000|2021-08-24 07:07:50|741138.3|739138.3|740665.4|739665.4|741179.8|739687|740656.1|739117.2|35
1629788880000|2021-08-24 07:08:00|740655.9|739655.9|741088.4|739088.4|741094.5|739673.8|740654.8|739085.1|35
1629788890000|2021-08-24 07:08:10|741096|739096|741140.2|739140.2|741143.3|739143.3|741089.3|739089.3|38
1629788900000|2021-08-24 07:08:20|741133.9|739133.9|741067.1|739067.1|741151.3|739151.3|741042.3|739042.3|32
1629788910000|2021-08-24 07:08:30|741065.1|739065.1|741050|739050|741066.8|739066.8|741025|739025|31
1629788920000|2021-08-24 07:08:40|741049.7|739049.7|740526.1|739526.1|741054.9|739532.8|740526.1|738986.4|36
1629788930000|2021-08-24 07:08:50|740514.2|739514.2|740934.6|738934.6|741061.4|739559.9|740514.2|738921.2|37
1629788940000|2021-08-24 07:09:00|740929.5|738929.5|741005.6|739005.6|741007.5|739007.5|740920.4|738920.4|36
1629788950000|2021-08-24 07:09:10|741008.1|739008.1|740982.3|738982.3|741008.1|739008.1|740940|738940|33
1629788960000|2021-08-24 07:09:20|740972.3|738972.3|740887.2|738887.2|740976.8|738976.8|740884|738884|30
1629788970000|2021-08-24 07:09:30|740885.7|738885.7|740347.9|739347.9|740887|739352.4|740338.5|738873.8|28
1629788980000|2021-08-24 07:09:40|740342|739342|740832.9|738832.9|740835.7|739350.7|740340|738818.2|23
1629788990000|2021-08-24 07:09:50|740818.3|738818.3|740830.8|738830.8|740845.8|738845.8|740818.3|738818.3|21
1629789000000|2021-08-24 07:10:00|740843.3|738843.3|740806.7|738806.7|740843.3|738843.3|740804.7|738804.7|35
1629789010000|2021-08-24 07:10:10|740807.8|738807.8|740841.3|738841.3|740841.3|738841.3|740794.4|738794.4|34
1629789020000|2021-08-24 07:10:20|740842.2|738842.2|740814.2|738814.2|740849.3|738849.3|740804.5|738804.5|32
1629789030000|2021-08-24 07:10:30|740804.5|738804.5|740879.1|738879.1|740887.3|738887.3|740800.2|738800.2|38
1629789040000|2021-08-24 07:10:40|740879.4|738879.4|740810.1|738810.1|740884.9|738884.9|740810.1|738810.1|34
1629789050000|2021-08-24 07:10:50|740822.9|738822.9|740785.2|738785.2|740824.5|738824.5|740785.2|738785.2|26
1629789060000|2021-08-24 07:11:00|740799.5|738799.5|740769.5|738769.5|740799.5|738799.5|740766.5|738766.5|31
1629789070000|2021-08-24 07:11:10|740769|738769|740770.4|738770.4|740774.7|738774.7|740766.6|738766.6|26
1629789080000|2021-08-24 07:11:20|740770.3|738770.3|740743.9|738743.9|740770.3|738770.3|740730.1|738730.1|34
1629789090000|2021-08-24 07:11:30|740759.7|738759.7|740766.7|738766.7|740769.3|738769.3|740742.3|738742.3|30
1629789100000|2021-08-24 07:11:40|740766.5|738766.5|740785.2|738785.2|740806.7|739289.7|740289.7|738766.5|36
1629789110000|2021-08-24 07:11:50|740273|739273|740788.9|738788.9|740790.8|739273|740273|738776.6|34
1629789120000|2021-08-24 07:12:00|740790.3|738790.3|740668.8|738668.8|740790.3|739194.5|740181.1|738657.3|35
1629789130000|2021-08-24 07:12:10|740669.3|738669.3|740715.7|738715.7|740715.7|739195.5|740195.5|738651.1|28
1629789140000|2021-08-24 07:12:20|740705.1|738705.1|740776.3|738776.3|740858.2|739303.4|740285|738705.1|39
1629789150000|2021-08-24 07:12:30|740778.8|738778.8|740761.5|738761.5|740782.4|738782.4|740735.7|738735.7|35
1629789160000|2021-08-24 07:12:40|740766.4|738766.4|740789.9|738789.9|740789.9|738789.9|740758.6|738758.6|25
1629789170000|2021-08-24 07:12:50|740785.6|738785.6|740801.7|738801.7|740855.9|739290|740290|738785.3|35
1629789180000|2021-08-24 07:13:00|740800.3|738800.3|740761.1|738761.1|740800.3|738800.3|740761.1|738761.1|32
1629789190000|2021-08-24 07:13:10|740776.2|738776.2|740285.7|739285.7|740817.7|739297.2|740284|738776.2|29
1629789200000|2021-08-24 07:13:20|740284.8|739284.8|740846.3|738846.3|740856.2|739350.8|740284.8|738794.8|25
1629789210000|2021-08-24 07:13:30|740346.9|739346.9|740806.5|738806.5|740842.2|739346.9|740280.8|738776.6|33
1629789220000|2021-08-24 07:13:40|740806|738806|740804|738804|740815.4|738815.4|740789.5|738789.5|32
1629789230000|2021-08-24 07:13:50|740811.9|738811.9|740833.8|738833.8|740856.3|739353.6|740335.8|738793.4|32
1629789240000|2021-08-24 07:14:00|740844.1|738844.1|740826.5|738826.5|740844.1|739317.3|740310.5|738815.6|31
1629789250000|2021-08-24 07:14:10|740824.2|738824.2|740383.6|739383.6|740907.4|739384.3|740383.1|738819.5|33
1629789260000|2021-08-24 07:14:20|740390.7|739390.7|740932.8|738932.8|740938.1|739396.4|740389.5|738903.5|33
1629789270000|2021-08-24 07:14:30|740931.5|738931.5|740527.4|739527.4|741025.9|739527.4|740513.2|738923.8|25
1629789280000|2021-08-24 07:14:40|740526.2|739526.2|740997.4|738997.4|741017.8|739526.2|740514|738980.7|30
1629789290000|2021-08-24 07:14:50|741007.8|739007.8|740990.3|738990.3|741021.1|739502.2|740495.3|738990.2|30
1629789300000|2021-08-24 07:15:00|740991.7|738991.7|741064.8|739064.8|741082.7|739562.9|740482.1|738980.9|30
1629789310000|2021-08-24 07:15:10|741067.9|739067.9|741060.2|739060.2|741111.5|739604|740600|739059.1|35
1629789320000|2021-08-24 07:15:20|741063.2|739063.2|741066|739066|741111.6|739111.6|741062.3|739062.3|30
1629789330000|2021-08-24 07:15:30|741068.1|739068.1|741059.1|739059.1|741122.6|739575.3|740566.9|739059.1|29
1629789340000|2021-08-24 07:15:40|741058.8|739058.8|741062.7|739062.7|741070|739070|741042.8|739042.8|34
1629789350000|2021-08-24 07:15:50|741066.2|739066.2|741009|739009|741066.2|739558.7|740554.1|739009|32
1629789360000|2021-08-24 07:16:00|741005.2|739005.2|740432.7|739432.7|741005.2|739436.5|740409.8|738860.8|38
1629789370000|2021-08-24 07:16:10|740432.4|739432.4|741078.7|739078.7|741088.4|739450.8|740424.8|738917.1|37
1629789380000|2021-08-24 07:16:20|741079.4|739079.4|741070.4|739070.4|741151.7|739630.7|740586|739070.4|34
1629789390000|2021-08-24 07:16:30|741058.2|739058.2|740569.9|739569.9|741087.6|739575.9|740569.9|739058.2|22
1629789400000|2021-08-24 07:16:40|740569.5|739569.5|740988.7|738988.7|741082.1|739577.2|740484.8|738974.9|26
1629789410000|2021-08-24 07:16:50|740990.2|738990.2|740985.8|738985.8|741022.7|739469.2|740456|738977|30
1629789420000|2021-08-24 07:17:00|740984.8|738984.8|740986.7|738986.7|740993.9|738993.9|740983|738983|36
1629789430000|2021-08-24 07:17:10|740986.3|738986.3|740985.5|738985.5|740992.8|739462.7|740446.2|738942|29
1629789440000|2021-08-24 07:17:20|741000.2|739000.2|741055.6|739055.6|741055.6|739513.8|740513.8|738973.3|29
1629789450000|2021-08-24 07:17:30|741036|739036|741033.2|739033.2|741040.9|739040.9|741022.4|739022.4|26
1629789460000|2021-08-24 07:17:40|741030.1|739030.1|740606.8|739606.8|741066.6|739615.9|740545.8|739030.1|37
1629789470000|2021-08-24 07:17:50|740607.6|739607.6|740611.1|739611.1|741122.2|739623.2|740585.2|739115.8|29
1629789480000|2021-08-24 07:18:00|740609.6|739609.6|740599.6|739599.6|741103.3|739610.3|740574.8|739085.6|36
1629789490000|2021-08-24 07:18:10|740588.6|739588.6|740597.6|739597.6|740601.6|739601.6|740582.9|739582.9|33
1629789500000|2021-08-24 07:18:20|740595.1|739595.1|740566.6|739566.6|741091.8|739598.1|740555.5|739081.4|29
1629789510000|2021-08-24 07:18:30|740570.6|739570.6|741085.7|739085.7|741098.7|739595.6|740562.6|739054.8|40
1629789520000|2021-08-24 07:18:40|741071.3|739071.3|741075.9|739075.9|741097.2|739594.1|740566.6|739071.3|36
1629789530000|2021-08-24 07:18:50|741062.3|739062.3|740543.3|739543.3|741062.3|739555|740531.8|739038.8|31
1629789540000|2021-08-24 07:19:00|740555.4|739555.4|740980.9|738980.9|741041|739555.4|740456.5|738963.8|33
1629789550000|2021-08-24 07:19:10|740981.2|738981.2|740421.5|739421.5|740981.3|739475.9|740421.5|738971.3|26
1629789560000|2021-08-24 07:19:20|740423.2|739423.2|740425.6|739425.6|740951.4|739462|740415.9|738926.4|26
1629789570000|2021-08-24 07:19:30|740425.1|739425.1|740916|738916|740941.8|739437|740396.4|738903.8|30
1629789580000|2021-08-24 07:19:40|740911.1|738911.1|740810.7|738810.7|740921.8|739336|740297.3|738810.1|39
1629789590000|2021-08-24 07:19:50|740820|738820|740757.5|738757.5|740820|739258.7|740258.7|738754.5|28
1629789600000|2021-08-24 07:20:00|740757.2|738757.2|740771.8|738771.8|740792.9|739289.1|740253.6|738752|30
1629789610000|2021-08-24 07:20:10|740767.9|738767.9|740750.3|738750.3|740767.9|739285.2|740238.6|738750|31
1629789620000|2021-08-24 07:20:20|740760.7|738760.7|740259.5|738259.5|740760.7|739257.5|740124.7|738213.7|38
1629789630000|2021-08-24 07:20:30|740239.7|738239.7|740126.3|738126.3|740253.3|738253.3|740126.3|738126.3|40
1629789640000|2021-08-24 07:20:40|740133|738133|740100.9|738100.9|740133|738133|740043|738043|39
1629789650000|2021-08-24 07:20:50|740100.4|738100.4|740290.4|738290.4|740300.5|738300.5|740100.4|738100.4|36
1629789660000|2021-08-24 07:21:00|740284.1|738284.1|740283|738283|740329.5|738794|739794|738259.5|40
1629789670000|2021-08-24 07:21:10|740269.8|738269.8|740278.2|738278.2|740295.5|738295.5|740202.9|738202.9|38
1629789680000|2021-08-24 07:21:20|740284|738284|740280.1|738280.1|740299.8|738299.8|740239.7|738239.7|34
1629789690000|2021-08-24 07:21:30|740315.2|738315.2|740326.9|738326.9|740357.3|738842.1|739814.5|738281.8|38
1629789700000|2021-08-24 07:21:40|740345.2|738345.2|740366.4|738366.4|740372.2|738372.2|740336.8|738336.8|34
1629789710000|2021-08-24 07:21:50|740362.5|738362.5|740378.3|738378.3|740383.9|738383.9|740357.2|738357.2|27
1629789720000|2021-08-24 07:22:00|740369.4|738369.4|740367.7|738367.7|740383.2|738383.2|740365.9|738365.9|25
1629789730000|2021-08-24 07:22:10|740368.5|738368.5|740358|738358|740441.2|738441.2|740358|738358|35
1629789740000|2021-08-24 07:22:20|740356.2|738356.2|740334.1|738334.1|740414.1|738414.1|740332.1|738332.1|36
1629789750000|2021-08-24 07:22:30|740333.4|738333.4|740351.9|738351.9|740362.7|738362.7|740333.4|738333.4|30
1629789760000|2021-08-24 07:22:40|740353.1|738353.1|740361.4|738361.4|740365.4|738365.4|740339.6|738339.6|28
1629789770000|2021-08-24 07:22:50|740362.4|738362.4|740365.1|738365.1|740384.1|738384.1|740358|738358|28
1629789780000|2021-08-24 07:23:00|740363.9|738363.9|740337.2|738337.2|740363.9|738363.9|740330|738330|34
1629789790000|2021-08-24 07:23:10|740335.8|738335.8|740336.5|738336.5|740371.9|738371.9|740330.6|738330.6|28
1629789800000|2021-08-24 07:23:20|740336.9|738336.9|740347.3|738347.3|740372.3|738372.3|740336.9|738336.9|29
1629789810000|2021-08-24 07:23:30|740348.1|738348.1|740444.5|738444.5|740465.3|738465.3|740347.2|738347.2|28
1629789820000|2021-08-24 07:23:40|740443.5|738443.5|740402.6|738402.6|740443.8|738443.8|740399.6|738399.6|32
1629789830000|2021-08-24 07:23:50|740398.4|738398.4|740484.1|738484.1|740484.1|738484.1|740366.6|738366.6|33
1629789840000|2021-08-24 07:24:00|740484.5|738484.5|740414.8|738414.8|740484.8|738484.8|740389.1|738389.1|36
1629789850000|2021-08-24 07:24:10|740414.3|738414.3|740487.3|738487.3|740487.3|738487.3|740414.3|738414.3|31
1629789860000|2021-08-24 07:24:20|740489.4|738489.4|740024.6|739024.6|740519.7|739024.6|740003.3|738479.2|36
1629789870000|2021-08-24 07:24:30|740537.8|738537.8|740574.4|738574.4|740575.1|739077|740032.1|738533.4|33
1629789880000|2021-08-24 07:24:40|740577.9|738577.9|740575.8|738575.8|740582|739092.4|740073.8|738566.6|29
1629789890000|2021-08-24 07:24:50|740575|738575|740425.3|738425.3|740583.9|739072.1|740041.9|738417.4|40
1629789900000|2021-08-24 07:25:00|740425.4|738425.4|740281.7|738281.7|740433.3|738890.4|739890.4|738263.3|38
1629789910000|2021-08-24 07:25:10|740276.1|738276.1|740295.2|738295.2|740309.4|738309.4|740272.9|738272.9|35
1629789920000|2021-08-24 07:25:20|740286.5|738286.5|740214.5|738214.5|740288.7|738288.7|740192.7|738192.7|40
1629789930000|2021-08-24 07:25:30|740217|738217|739960.8|737960.8|740220.3|738220.3|739951.7|737951.7|39
1629789940000|2021-08-24 07:25:40|739956.4|737956.4|740042.3|738042.3|740080.8|738080.8|739953.1|737953.1|40
1629789950000|2021-08-24 07:25:50|740047.6|738047.6|740015.8|738015.8|740067.6|738067.6|740014.4|738014.4|37
1629789960000|2021-08-24 07:26:00|740016.9|738016.9|740024.1|738024.1|740078.1|738078.1|740006.4|738006.4|39
1629789970000|2021-08-24 07:26:10|740025.1|738025.1|740167|738167|740187.3|738187.3|740024.4|738024.4|33
1629789980000|2021-08-24 07:26:20|740172.2|738172.2|740083.2|738083.2|740201.9|738707.5|739707.5|738083.2|35
1629789990000|2021-08-24 07:26:30|740072.4|738072.4|740080.5|738080.5|740130|738130|740072.4|738072.4|38
1629790000000|2021-08-24 07:26:40|740081.1|738081.1|740093.6|738093.6|740113.1|738113.1|740081.1|738081.1|35
1629790010000|2021-08-24 07:26:50|740094.9|738094.9|740146.8|738146.8|740155.1|738155.1|740021.2|738021.2|39
1629790020000|2021-08-24 07:27:00|740163.9|738163.9|740108.9|738108.9|740163.9|738163.9|740083.2|738083.2|32
1629790030000|2021-08-24 07:27:10|740125.5|738125.5|740085|738085|740139.5|738139.5|740063.4|738063.4|35
1629790040000|2021-08-24 07:27:20|740084.9|738084.9|739939.6|737939.6|740086|738086|739900.4|737900.4|35
1629790050000|2021-08-24 07:27:30|739938.4|737938.4|739821.7|737821.7|739938.8|737938.8|739821.7|737821.7|33
1629790060000|2021-08-24 07:27:40|739324.5|738324.5|739795.9|737795.9|739832.6|738324.5|739324.5|737745.6|37
1629790070000|2021-08-24 07:27:50|739798.8|737798.8|739751.5|737751.5|739807.4|737807.4|739745|737745|34
1629790080000|2021-08-24 07:28:00|739751.7|737751.7|739813.8|737813.8|739813.8|737813.8|739751.1|737751.1|36
1629790090000|2021-08-24 07:28:10|739811.7|737811.7|739798.2|737798.2|739842.3|737842.3|739787.5|737787.5|38
1629790100000|2021-08-24 07:28:20|739796|737796|739792|737792|739821.7|738267.5|739267.5|737772.2|36
1629790110000|2021-08-24 07:28:30|739780.5|737780.5|739791.3|737791.3|739808.3|737808.3|739778.6|737778.6|30
1629790120000|2021-08-24 07:28:40|739797.8|737797.8|739828.8|737828.8|739847.7|738318.7|739318.7|737785.2|32
1629790130000|2021-08-24 07:28:50|739822.4|737822.4|739885.5|737885.5|739888|737888|739819.2|737819.2|34
1629790140000|2021-08-24 07:29:00|739881.6|737881.6|739974.8|737974.8|739974.8|737974.8|739881.6|737881.6|33
1629790150000|2021-08-24 07:29:10|739976.3|737976.3|739987.1|737987.1|739987.6|737987.6|739963.3|737963.3|36
1629790160000|2021-08-24 07:29:20|739980.9|737980.9|739979.4|737979.4|739994.9|737994.9|739976|737976|37
1629790170000|2021-08-24 07:29:30|739980.9|737980.9|740031.2|738031.2|740076.4|738553|739553|737978.5|33
1629790180000|2021-08-24 07:29:40|740028.5|738028.5|740021.6|738021.6|740052.2|738052.2|740011.9|738011.9|38
1629790190000|2021-08-24 07:29:50|740031.1|738031.1|740012.4|738012.4|740031.1|738031.1|740011|738011|37
1629790200000|2021-08-24 07:30:00|739991.2|737991.2|739864.4|737864.4|739991.2|737991.2|739850.4|737850.4|29
1629790210000|2021-08-24 07:30:10|739864.9|737864.9|739802.7|737802.7|739865.1|737865.1|739789.1|737789.1|33
1629790220000|2021-08-24 07:30:20|739814.4|737814.4|739862.9|737862.9|739862.9|737862.9|739814.4|737814.4|24
1629790230000|2021-08-24 07:30:30|739853|737853|739937.7|737937.7|739949.6|737949.6|739850.8|737850.8|40
1629790240000|2021-08-24 07:30:40|739933.9|737933.9|740072.7|738072.7|740095.2|738095.2|739932.3|737932.3|34
1629790250000|2021-08-24 07:30:50|740080.3|738080.3|740140.5|738140.5|740142|738142|740076.2|738076.2|36
1629790260000|2021-08-24 07:31:00|740133.6|738133.6|740071.4|738071.4|740139.5|738544.6|739544.6|738048.3|26
1629790270000|2021-08-24 07:31:10|740060.5|738060.5|740178.3|738178.3|740199.7|738199.7|740052.9|738052.9|37
1629790280000|2021-08-24 07:31:20|740179.3|738179.3|740178.6|738178.6|740190.7|738190.7|740162.1|738162.1|35
1629790290000|2021-08-24 07:31:30|740185.5|738185.5|740201.5|738201.5|740213|738213|740167.5|738167.5|30
1629790300000|2021-08-24 07:31:40|740210.9|738210.9|740213.1|738213.1|740215.2|738215.2|740188.3|738188.3|29
1629790310000|2021-08-24 07:31:50|740210.9|738210.9|740221.1|738221.1|740235.4|738235.4|740206.2|738206.2|32
1629790320000|2021-08-24 07:32:00|740220.9|738220.9|740046.6|738046.6|740232.4|738232.4|740032.9|738032.9|38
1629790330000|2021-08-24 07:32:10|740041.4|738041.4|740136.3|738136.3|740152.1|738152.1|740034|738034|33
1629790340000|2021-08-24 07:32:20|740138|738138|740168.2|738168.2|740196.9|738196.9|740135|738135|33
1629790350000|2021-08-24 07:32:30|740167.9|738167.9|739511.1|738511.1|740167.9|738655.6|739477.4|738004.6|32
1629790360000|2021-08-24 07:32:40|739518.8|738518.8|739517|738517|739994.3|738531|739473.8|737994.3|31
1629790370000|2021-08-24 07:32:50|739516|738516|739984.1|737984.1|740021.1|738521.2|739484.9|737984.1|25
1629790380000|2021-08-24 07:33:00|739988|737988|739447.4|738447.4|739991.3|738468.9|739447.4|737955|34
1629790390000|2021-08-24 07:33:10|739922.5|737922.5|739463.8|738463.8|739955|738471.7|739443.6|737911.4|34
1629790400000|2021-08-24 07:33:20|739951.6|737951.6|739471.7|738471.7|739986|738509.1|739447.3|737944.4|35
1629790410000|2021-08-24 07:33:30|739470.8|738470.8|739949.3|737949.3|739989.5|738471.7|739443.4|737947|24
1629790420000|2021-08-24 07:33:40|739962.6|737962.6|739467|738467|739962.6|738471.1|739429.1|737944.9|28
1629790430000|2021-08-24 07:33:50|739973.9|737973.9|739966.1|737966.1|739993.8|738481.8|739467.1|737957.5|28
1629790440000|2021-08-24 07:34:00|739963.5|737963.5|739406.6|738406.6|739963.8|738406.6|739406.6|737878.8|34
1629790450000|2021-08-24 07:34:10|739411.3|738411.3|739958.3|737958.3|739962.5|738430.7|739411.3|737925.6|32
1629790460000|2021-08-24 07:34:20|739961.6|737961.6|739483.7|738483.7|739984.7|738489.8|739451.7|737957.1|24
1629790470000|2021-08-24 07:34:30|739485|738485|739984.5|737984.5|739989|738485|739483.3|737983.2|19
1629790480000|2021-08-24 07:34:40|739983.7|737983.7|739982.9|737982.9|739991.6|738487|739484.3|737982.1|23
1629790490000|2021-08-24 07:34:50|739971.2|737971.2|739931.1|737931.1|739986.4|737986.4|739920.7|737920.7|26
1629790500000|2021-08-24 07:35:00|739958.7|737958.7|740009.2|738009.2|740017.4|738483.5|739483.5|737958.7|37
1629790510000|2021-08-24 07:35:10|740009.8|738009.8|739959.3|737959.3|740016.3|738016.3|739957.1|737957.1|32
1629790520000|2021-08-24 07:35:20|739963.2|737963.2|740005.6|738005.6|740005.6|738490|739474.6|737951.1|23
1629790530000|2021-08-24 07:35:30|740003.1|738003.1|740029.5|738029.5|740029.5|738503.1|739503.1|737990.5|31
1629790540000|2021-08-24 07:35:40|740031.7|738031.7|740086.9|738086.9|740099.2|738538|739530.1|738031.7|30
1629790550000|2021-08-24 07:35:50|740086.6|738086.6|740161|738161|740161|738645.7|739645.7|738085.7|33
1629790560000|2021-08-24 07:36:00|740135.2|738135.2|740176|738176|740179.3|738179.3|740132.9|738132.9|27
1629790570000|2021-08-24 07:36:10|739676.9|738676.9|739668.6|738668.6|740187.7|738677.7|739665.7|738167.2|33
1629790580000|2021-08-24 07:36:20|739668.8|738668.8|740192.7|738192.7|740192.8|738677.7|739666.7|738170|35
1629790590000|2021-08-24 07:36:30|740195.8|738195.8|740181.7|738181.7|740195.8|738195.8|740175.3|738175.3|28
1629790600000|2021-08-24 07:36:40|740169.5|738169.5|740176.5|738176.5|740180.7|738696.9|739668.7|738160.7|36
1629790610000|2021-08-24 07:36:50|740178.8|738178.8|740276.5|738276.5|740309.1|738778.5|739759.3|738178.8|32
1629790620000|2021-08-24 07:37:00|740280.2|738280.2|740180.3|738180.3|740287.8|738287.8|740176.2|738176.2|29
1629790630000|2021-08-24 07:37:10|740180.9|738180.9|740212.4|738212.4|740212.4|738212.4|740179.5|738179.5|24
1629790640000|2021-08-24 07:37:20|740211.5|738211.5|740066.3|738066.3|740211.5|738649.1|739582.1|738060|35
1629790650000|2021-08-24 07:37:30|740067.4|738067.4|740072|738072|740077.3|738077.3|740016.6|738016.6|38
1629790660000|2021-08-24 07:37:40|740056.3|738056.3|740031.4|738031.4|740068|738068|740028.3|738028.3|36
1629790670000|2021-08-24 07:37:50|740030.9|738030.9|740031.9|738031.9|740047.5|738538.9|739527.2|738026.8|32
1629790680000|2021-08-24 07:38:00|740030.7|738030.7|739639.5|738639.5|740139.4|738652.9|739531.6|738030.7|34
1629790690000|2021-08-24 07:38:10|739639.4|738639.4|740130|738130|740151.1|738640.4|739633|738113|31
1629790700000|2021-08-24 07:38:20|740129.3|738129.3|740092.5|738092.5|740129.7|738609.3|739609.3|738053.5|31
1629790710000|2021-08-24 07:38:30|740090.8|738090.8|739591.7|738591.7|740093.2|738595.8|739526.5|738029|38
1629790720000|2021-08-24 07:38:40|739602.6|738602.6|739612.3|738612.3|739618.7|738618.7|739593.5|738593.5|33
1629790730000|2021-08-24 07:38:50|739613.3|738613.3|740151.9|738151.9|740181.5|738659.7|739613.2|738120.8|34
1629790740000|2021-08-24 07:39:00|740151.6|738151.6|740191.3|738191.3|740225.5|738736|739640.7|738114.3|36
1629790750000|2021-08-24 07:39:10|740190.9|738190.9|739734.4|738734.4|740211.2|738734.4|739687.3|738177.7|34
1629790760000|2021-08-24 07:39:20|740225.8|738225.8|740253.4|738253.4|740256.6|738759.6|739741.1|738224.5|30
1629790770000|2021-08-24 07:39:30|740259.4|738259.4|739714.7|738714.7|740262.4|738749.5|739706.2|738233.7|29
1629790780000|2021-08-24 07:39:40|739722.5|738722.5|739728.9|738728.9|739743.5|738743.5|739708.9|738708.9|27
1629790790000|2021-08-24 07:39:50|739727.9|738727.9|739728.4|738728.4|740233.1|738748.2|739727.9|738233.1|27
1629790800000|2021-08-24 07:40:00|739734.3|738734.3|739703.6|738703.6|739741.5|738741.5|739703.6|738703.6|34
1629790810000|2021-08-24 07:40:10|739702.1|738702.1|739711.6|738711.6|739711.9|738711.9|739702.1|738702.1|29
1629790820000|2021-08-24 07:40:20|739710.9|738710.9|740223.6|738223.6|740237|738711.5|739707.7|738205|30
1629790830000|2021-08-24 07:40:30|740235|738235|739729|738729|740236.6|738759.6|739729|738227.1|31
1629790840000|2021-08-24 07:40:40|739739|738739|739730.3|738730.3|740231|738748.2|739708.5|738223.7|33
1629790850000|2021-08-24 07:40:50|739731.3|738731.3|739765|738765|739771.1|738771.1|739729.7|738729.7|25
1629790860000|2021-08-24 07:41:00|739772.1|738772.1|740372.9|738372.9|740397.1|738907.9|739770.7|738372.9|35
1629790870000|2021-08-24 07:41:10|740364.2|738364.2|740379.8|738379.8|740379.8|738855|739849.7|738352.5|27
1629790880000|2021-08-24 07:41:20|740384.6|738384.6|740393|738393|740396.6|738924|739915.3|738376.9|32
1629790890000|2021-08-24 07:41:30|740390|738390|739884.8|738884.8|740395.5|738899.6|739850.4|738344.5|34
1629790900000|2021-08-24 07:41:40|739892.8|738892.8|739831.4|738831.4|740406.2|738915.9|739824.4|738367.5|24
1629790910000|2021-08-24 07:41:50|739839.4|738839.4|739840.2|738840.2|739840.6|738840.6|739834|738834|17
1629790920000|2021-08-24 07:42:00|739836.8|738836.8|739836.5|738836.5|739844.8|738844.8|739833.7|738833.7|21
1629790930000|2021-08-24 07:42:10|739838.3|738838.3|740231.8|738231.8|740293.3|738838.3|739728.4|738231.8|35
1629790940000|2021-08-24 07:42:20|740233.5|738233.5|739741.3|738741.3|740270|738741.3|739732.1|738228.9|38
1629790950000|2021-08-24 07:42:30|740261.3|738261.3|740272.5|738272.5|740289.5|738772.9|739768.2|738246.4|40
1629790960000|2021-08-24 07:42:40|740268|738268|739779.9|738779.9|740299.6|738786.6|739748.1|738257.4|39
1629790970000|2021-08-24 07:42:50|739772.4|738772.4|739712.8|738712.8|740215.9|738778.4|739701.1|738206.8|27
1629790980000|2021-08-24 07:43:00|739712.1|738712.1|740230.9|738230.9|740230.9|738735|739700.3|738209.1|30
1629790990000|2021-08-24 07:43:10|740224.6|738224.6|740218.9|738218.9|740241|738241|740218.9|738218.9|22
1629791000000|2021-08-24 07:43:20|740221.3|738221.3|740202.9|738202.9|740229.9|738229.9|740196.3|738196.3|25
1629791010000|2021-08-24 07:43:30|740202|738202|739702.1|738702.1|740203.6|738715.8|739681.7|738198.3|22
1629791020000|2021-08-24 07:43:40|739703.2|738703.2|739712.7|738712.7|739725.9|738725.9|739701.4|738701.4|22
1629791030000|2021-08-24 07:43:50|739709.4|738709.4|740211.9|738211.9|740211.9|738718.7|739708.9|738211.9|20
1629791040000|2021-08-24 07:44:00|740217.8|738217.8|739739.1|738739.1|740223.9|738739.1|739706.8|738211.2|31
1629791050000|2021-08-24 07:44:10|739731.6|738731.6|739729|738729|740241.9|738746.6|739724.5|738229.5|37
1629791060000|2021-08-24 07:44:20|740262|738262|739750.2|738750.2|740289.3|738775.9|739730.8|738262|38
1629791070000|2021-08-24 07:44:30|739753.7|738753.7|739739.5|738739.5|740232.8|738753.7|739731.9|738232.8|32
1629791080000|2021-08-24 07:44:40|739736|738736|739751.3|738751.3|739756.4|738756.4|739735.8|738735.8|31
1629791090000|2021-08-24 07:44:50|739742.6|738742.6|739722.3|738722.3|740233|738750.6|739722.3|738226.7|22
1629791100000|2021-08-24 07:45:00|739717.1|738717.1|739716.7|738716.7|739748.7|738748.7|739716.7|738716.7|31
1629791110000|2021-08-24 07:45:10|739718.1|738718.1|739725.9|738725.9|739744.7|738744.7|739714.6|738714.6|26
1629791120000|2021-08-24 07:45:20|739731.5|738731.5|740267.3|738267.3|740269.6|738791.6|739731.5|738251.8|35
1629791130000|2021-08-24 07:45:30|740269.9|738269.9|740266.9|738266.9|740281|738735.7|739728.9|738240.4|35
1629791140000|2021-08-24 07:45:40|740269.2|738269.2|740262|738262|740280.2|738770.9|739747.4|738239.9|38
1629791150000|2021-08-24 07:45:50|740271.9|738271.9|739705.3|738705.3|740271.9|738740.3|739698.9|738236.5|34
1629791160000|2021-08-24 07:46:00|739703.7|738703.7|740061.9|738061.9|740087.2|738705.9|739565.5|738047.4|35
1629791170000|2021-08-24 07:46:10|740073.5|738073.5|739527.7|738527.7|740089|738548.7|739510.2|738015.9|37
1629791180000|2021-08-24 07:46:20|739488.4|738488.4|740003.8|738003.8|740017.2|738526|739452.2|737995.6|36
1629791190000|2021-08-24 07:46:30|739488.9|738488.9|740120.5|738120.5|740131.3|738570.6|739488.9|738014.2|36
1629791200000|2021-08-24 07:46:40|740120.1|738120.1|740148.7|738148.7|740154.5|738638.5|739624.5|738120.1|29
1629791210000|2021-08-24 07:46:50|740152.9|738152.9|740138.3|738138.3|740152.9|738630.7|739629.6|738122.2|28
1629791220000|2021-08-24 07:47:00|740142.1|738142.1|740272.8|738272.8|740315|738799.1|739784.3|738140.4|38
1629791230000|2021-08-24 07:47:10|740286.2|738286.2|740248.6|738248.6|740292.6|738788.3|739744.6|738248.6|39
1629791240000|2021-08-24 07:47:20|739745.1|738745.1|740280.3|738280.3|740323.1|738795|739745.1|738272.5|38
1629791250000|2021-08-24 07:47:30|740291.5|738291.5|739783.9|738783.9|740296.8|738795|739764.6|738268.2|39
1629791260000|2021-08-24 07:47:40|739785.3|738785.3|740317.3|738317.3|740317.3|738814.4|739785.3|738279.2|30
1629791270000|2021-08-24 07:47:50|740317.5|738317.5|740306.7|738306.7|740333.1|738333.1|740306.7|738306.7|29
1629791280000|2021-08-24 07:48:00|740310.8|738310.8|739794.5|738794.5|740320.3|738804.8|739785.8|738309.2|35
1629791290000|2021-08-24 07:48:10|739796.4|738796.4|739781.2|738781.2|740291.4|738796.7|739776|738287.4|34
1629791300000|2021-08-24 07:48:20|739780.6|738780.6|740277.8|738277.8|740283.5|738796|739778.7|738277.8|26
1629791310000|2021-08-24 07:48:30|740284.4|738284.4|739810.2|738810.2|740293.6|738810.2|739776.3|738273.9|35
1629791320000|2021-08-24 07:48:40|739789.5|738789.5|739788.5|738788.5|740276.6|738807.6|739762.4|738276.6|33
1629791330000|2021-08-24 07:48:50|739791|738791|739801.8|738801.8|740296.3|738804.2|739783|738287.1|32
1629791340000|2021-08-24 07:49:00|739800.5|738800.5|739885.7|738885.7|740391.9|738899.9|739800.5|738367.6|37
1629791350000|2021-08-24 07:49:10|740391.3|738391.3|740382.6|738382.6|740394.7|738886.3|739863.5|738367.9|38
1629791360000|2021-08-24 07:49:20|740388.7|738388.7|739900|738900|740388.7|738901.7|739853.8|738373.3|38
1629791370000|2021-08-24 07:49:30|740382.3|738382.3|739804.7|738804.7|740382.3|738855.4|739804.7|738294.7|40
1629791380000|2021-08-24 07:49:40|739802.7|738802.7|740290.4|738290.4|740299.1|738802.7|739771.4|738270.2|40
1629791390000|2021-08-24 07:49:50|740292.9|738292.9|740285.9|738285.9|740298.1|738789.7|739779.8|738272.4|32
1629791400000|2021-08-24 07:50:00|740287.8|738287.8|740296.1|738296.1|740316.5|738788.5|739785.1|738276.7|37
1629791410000|2021-08-24 07:50:10|740297.1|738297.1|739781.9|738781.9|740298|738797|739751.8|738278.4|39
1629791420000|2021-08-24 07:50:20|739781.7|738781.7|740276.8|738276.8|740281.2|738781.7|739776.3|738269.8|32
1629791430000|2021-08-24 07:50:30|739751.6|738751.6|739712.1|738712.1|739751.6|738751.6|739702.4|738702.4|30
1629791440000|2021-08-24 07:50:40|739715.7|738715.7|739710.3|738710.3|739773.4|738773.4|739697.2|738697.2|34
1629791450000|2021-08-24 07:50:50|739710.4|738710.4|739701.6|738701.6|740216|738723.5|739678.5|738195.9|38
1629791460000|2021-08-24 07:51:00|739702.8|738702.8|739687.8|738687.8|740202.9|738725.6|739687.8|738185.5|35
1629791470000|2021-08-24 07:51:10|739685|738685|739685|738685|740184.9|738690.2|739677.7|738170.5|36
1629791480000|2021-08-24 07:51:20|739682.1|738682.1|739656|738656|739685.5|738685.5|739652.2|738652.2|34
1629791490000|2021-08-24 07:51:30|739654.8|738654.8|739688|738688|740182.1|738697|739648.3|738182.1|36
1629791500000|2021-08-24 07:51:40|739688.2|738688.2|739701.5|738701.5|740174|738702|739647.3|738168.3|37
1629791510000|2021-08-24 07:51:50|739696.5|738696.5|739699.6|738699.6|740204.9|738707.4|739693.7|738194.4|34
1629791520000|2021-08-24 07:52:00|739695|738695|739655.8|738655.8|740191|738696.2|739653.7|738163.2|35
1629791530000|2021-08-24 07:52:10|739658.1|738658.1|739648.6|738648.6|740177.9|738659.5|739621.9|738131.3|37
1629791540000|2021-08-24 07:52:20|739647.3|738647.3|739560|738560|740095.6|738647.3|739560|738058.2|39
1629791550000|2021-08-24 07:52:30|740075.9|738075.9|739613.6|738613.6|740080.8|738615.4|739571.7|738061.1|40
1629791560000|2021-08-24 07:52:40|739610.6|738610.6|739586.4|738586.4|740128|738640.9|739584.5|738110|38
1629791570000|2021-08-24 07:52:50|739596.6|738596.6|739580.8|738580.8|740083.4|738596.6|739567|738073|39
1629791580000|2021-08-24 07:53:00|739578.4|738578.4|739590.6|738590.6|740084.2|738590.6|739570.9|738076.3|37
1629791590000|2021-08-24 07:53:10|739637.4|738637.4|739647.8|738647.8|740148.9|738653|739619.2|738125.2|39
1629791600000|2021-08-24 07:53:20|739648.4|738648.4|739652.5|738652.5|740147.8|738658.3|739642.8|738142.5|30
1629791610000|2021-08-24 07:53:30|739656.7|738656.7|739745.2|738745.2|740203.2|738746.4|739656.7|738203.2|33
1629791620000|2021-08-24 07:53:40|739745.7|738745.7|739744.5|738744.5|739749.4|738749.4|739739.6|738739.6|24
1629791630000|2021-08-24 07:53:50|739744.4|738744.4|739742.3|738742.3|739760.9|738760.9|739734.1|738734.1|28
1629791640000|2021-08-24 07:54:00|739753.1|738753.1|739755.1|738755.1|739755.1|738755.1|739744.7|738744.7|22
1629791650000|2021-08-24 07:54:10|739759.3|738759.3|739781.1|738781.1|739782.5|738782.5|739755.1|738755.1|29
1629791660000|2021-08-24 07:54:20|739780.7|738780.7|739768.5|738768.5|739782.1|738782.1|739752.7|738752.7|34
1629791670000|2021-08-24 07:54:30|739760.7|738760.7|739771.4|738771.4|740278.7|738775.9|739760.7|738270.4|25
1629791680000|2021-08-24 07:54:40|739772.6|738772.6|740302|738302|740314.2|738798.6|739772.3|738288.9|28
1629791690000|2021-08-24 07:54:50|740306.4|738306.4|739790.6|738790.6|740306.4|738794.3|739789.7|738288|28
1629791700000|2021-08-24 07:55:00|739790.4|738790.4|740315.7|738315.7|740322.5|738805.7|739774.3|738310.4|33
1629791710000|2021-08-24 07:55:10|740315.6|738315.6|740320.6|738320.6|740328.4|738809.5|739794.8|738314.3|26
1629791720000|2021-08-24 07:55:20|740315.2|738315.2|740296.2|738296.2|740315.2|738315.2|740295.5|738295.5|19
1629791730000|2021-08-24 07:55:30|740297.6|738297.6|739857.7|738857.7|740342.6|738862|739826.6|738297.6|29
1629791740000|2021-08-24 07:55:40|739853.6|738853.6|739851.7|738851.7|739858.2|738858.2|739815.1|738815.1|25
1629791750000|2021-08-24 07:55:50|740361.5|738361.5|740357.2|738357.2|740364.7|738364.7|740345.5|738345.5|30
1629791760000|2021-08-24 07:56:00|740359.3|738359.3|740356.4|738356.4|740362|738362|740355.1|738355.1|28
1629791770000|2021-08-24 07:56:10|740355.6|738355.6|739906.4|738906.4|740355.6|738909.1|739860.6|738350.7|26
1629791780000|2021-08-24 07:56:20|740399.6|738399.6|740393|738393|740404.5|738901.5|739893.3|738385.5|16
1629791790000|2021-08-24 07:56:30|740398.3|738398.3|739905.9|738905.9|740424.6|738905.9|739905.9|738395.9|29
1629791800000|2021-08-24 07:56:40|740400.8|738400.8|739927.5|738927.5|740420.3|738927.5|739895.4|738389.2|32
1629791810000|2021-08-24 07:56:50|739925.2|738925.2|739968.8|738968.8|740425.9|738968.8|739919.3|738416|37
1629791820000|2021-08-24 07:57:00|739968.1|738968.1|739968|738968|740468|738968.1|739961.3|738456.2|23
1629791830000|2021-08-24 07:57:10|739969.9|738969.9|740459.3|738459.3|740488.3|738982.8|739965.1|738459.3|27
1629791840000|2021-08-24 07:57:20|740460|738460|740005.8|739005.8|740474.5|739010.4|739971.6|738460|26
1629791850000|2021-08-24 07:57:30|740001.3|739001.3|739955.3|738955.3|740501.3|739002.1|739947.7|738468.1|27
1629791860000|2021-08-24 07:57:40|739957.6|738957.6|739930.8|738930.8|740437.6|738961.1|739930.8|738437.6|22
1629791870000|2021-08-24 07:57:50|739940.8|738940.8|739948.9|738948.9|739952.1|738952.1|739938.4|738938.4|24
1629791880000|2021-08-24 07:58:00|739943.1|738943.1|739939.4|738939.4|739950.9|738950.9|739936.7|738936.7|26
1629791890000|2021-08-24 07:58:10|739939.3|738939.3|740438.8|738438.8|740443.4|738942.9|739939.3|738438.8|21
1629791900000|2021-08-24 07:58:20|740439.8|738439.8|740024.4|739024.4|740494.9|739039.6|739947.9|738439.8|31
1629791910000|2021-08-24 07:58:30|740022.3|739022.3|740004.5|739004.5|740506.2|739043.1|739997.6|738492.1|27
1629791920000|2021-08-24 07:58:40|739998|738998|740545.2|738545.2|740550.1|739025.1|739997|738515.8|25
1629791930000|2021-08-24 07:58:50|740550.5|738550.5|740531.7|738531.7|740559.2|739030.3|740024.9|738524.4|29
1629791940000|2021-08-24 07:59:00|740531.2|738531.2|740528.4|738528.4|740531.2|738531.2|740506.1|738506.1|32
1629791950000|2021-08-24 07:59:10|740533.4|738533.4|740500.2|738500.2|740534|738534|740488.1|738488.1|36
1629791960000|2021-08-24 07:59:20|740503.3|738503.3|739937.1|738937.1|740503.3|739001.9|739922.5|738419.8|33
1629791970000|2021-08-24 07:59:30|739939.2|738939.2|739982.1|738982.1|739985.7|738985.7|739927.2|738927.2|28
1629791980000|2021-08-24 07:59:40|739981.4|738981.4|739944.8|738944.8|740487.1|738986.2|739940.2|738471.5|32
1629791990000|2021-08-24 07:59:50|739947.3|738947.3|740442.8|738442.8|740443.3|738949.5|739939|738432.1|23
1629792000000|2021-08-24 08:00:00|740443.4|738443.4|739869|738869|740444.7|738902.7|739846.3|738371.7|38
1629792010000|2021-08-24 08:00:10|739866.3|738866.3|740373.4|738373.4|740375|738871.2|739855.7|738358|37
1629792020000|2021-08-24 08:00:20|740371.9|738371.9|740382.7|738382.7|740382.8|738882.6|739874.7|738352.3|29
1629792030000|2021-08-24 08:00:30|740376.7|738376.7|740434.2|738434.2|740434.2|738918.8|739884.7|738373.2|29
1629792040000|2021-08-24 08:00:40|740440.9|738440.9|739840.9|738840.9|740440.9|738896.6|739833.4|738378.1|38
1629792050000|2021-08-24 08:00:50|739840.5|738840.5|739828.7|738828.7|740362.1|738868.3|739828.7|738345.3|35
1629792060000|2021-08-24 08:01:00|739850.5|738850.5|739896.1|738896.1|740368.1|738900.4|739849.4|738348.2|37
1629792070000|2021-08-24 08:01:10|739896.6|738896.6|740398.9|738398.9|740401.3|738901.3|739879|738390.4|32
1629792080000|2021-08-24 08:01:20|740401.6|738401.6|740406|738406|740409.3|738409.3|740397.7|738397.7|20
1629792090000|2021-08-24 08:01:30|740408.5|738408.5|740440.4|738440.4|740444.5|738444.5|740408.5|738408.5|26
1629792100000|2021-08-24 08:01:40|740439.7|738439.7|739829.7|738829.7|740465.6|738890.4|739829.7|738439.7|35
1629792110000|2021-08-24 08:01:50|739834.6|738834.6|740381.5|738381.5|740384.5|738888.3|739831.2|738373.3|39
1629792120000|2021-08-24 08:02:00|740381.3|738381.3|740369.7|738369.7|740385.8|738877.6|739850.3|738355.7|35
1629792130000|2021-08-24 08:02:10|740366.7|738366.7|740438.3|738438.3|740474.5|738980.3|739860.2|738365.7|38
1629792140000|2021-08-24 08:02:20|740430.7|738430.7|739950.3|738950.3|740450.6|738954.4|739949.2|738430.7|24
1629792150000|2021-08-24 08:02:30|739950.9|738950.9|739914.9|738914.9|740441.7|738950.9|739902|738397.3|34
1629792160000|2021-08-24 08:02:40|739921.4|738921.4|739888.1|738888.1|740388.7|738921.4|739886.2|738378.6|35
1629792170000|2021-08-24 08:02:50|739891.8|738891.8|740387|738387|740397.6|738891.8|739888.9|738381.6|34
1629792180000|2021-08-24 08:03:00|740378.6|738378.6|739868.3|738868.3|740378.6|738888.2|739866.8|738378.6|36
1629792190000|2021-08-24 08:03:10|739868.9|738868.9|739935.6|738935.6|740425.2|738935.6|739860.1|738385.2|35
1629792200000|2021-08-24 08:03:20|739930.7|738930.7|739964|738964|740465.3|738964|739930.7|738435.3|38
1629792210000|2021-08-24 08:03:30|740002.1|739002.1|740526.7|738526.7|740531.2|739020.4|740002.1|738506.6|38
1629792220000|2021-08-24 08:03:40|740529.6|738529.6|740474.2|738474.2|740529.6|738529.6|740468.4|738468.4|40
1629792230000|2021-08-24 08:03:50|740460.8|738460.8|740481.5|738481.5|740509.3|738988.2|739979.9|738460.8|31
1629792240000|2021-08-24 08:04:00|740481.7|738481.7|740478.1|738478.1|740482.8|738986.6|739971.8|738473.9|40
1629792250000|2021-08-24 08:04:10|740480.7|738480.7|740540.3|738540.3|740554.2|739032.2|739979.4|738479.3|36
1629792260000|2021-08-24 08:04:20|740538.6|738538.6|740038.6|739038.6|740541.6|739038.6|740038.6|738507.3|27
1629792270000|2021-08-24 08:04:30|740027.1|739027.1|739981.8|738981.8|740506.2|739032.3|739974.4|738499.2|33
1629792280000|2021-08-24 08:04:40|739971.5|738971.5|740052.5|739052.5|740551.4|739052.5|739971.5|738513.6|36
1629792290000|2021-08-24 08:04:50|740052.3|739052.3|740027.8|739027.8|740554.5|739067.3|740018.1|738527.6|39
1629792300000|2021-08-24 08:05:00|740033.9|739033.9|740042.2|739042.2|740053.7|739053.7|740032.5|739032.5|34
1629792310000|2021-08-24 08:05:10|740041.5|739041.5|740053|739053|740059.3|739059.3|740026.8|739026.8|31
1629792320000|2021-08-24 08:05:20|740057.9|739057.9|740045.5|739045.5|740552.7|739058.2|740037.4|738541.2|32
1629792330000|2021-08-24 08:05:30|740045.7|739045.7|740042.5|739042.5|740539.7|739049.7|740024.9|738527.2|33
1629792340000|2021-08-24 08:05:40|740029|739029|740030.3|739030.3|740042.4|739042.4|740005.9|739005.9|28
1629792350000|2021-08-24 08:05:50|740023.4|739023.4|740043.2|739043.2|740049|739049|740021.1|739021.1|29
1629792360000|2021-08-24 08:06:00|740041.6|739041.6|740047.8|739047.8|740055.4|739055.4|740041.2|739041.2|25
1629792370000|2021-08-24 08:06:10|740046.2|739046.2|740554.6|738554.6|740561.4|739048.5|740043|738542.8|32
1629792380000|2021-08-24 08:06:20|740549.9|738549.9|740551.1|738551.1|740557.2|739053.1|740031.7|738520.6|28
1629792390000|2021-08-24 08:06:30|740550.8|738550.8|740039.3|739039.3|740550.8|739043.2|740033.7|738535.1|28
1629792400000|2021-08-24 08:06:40|740039.2|739039.2|740560.6|738560.6|740575.8|739066.8|740033.3|738550.9|32
1629792410000|2021-08-24 08:06:50|740059.8|739059.8|740023.3|739023.3|740602.6|739099.4|740022.9|738562.2|39
1629792420000|2021-08-24 08:07:00|740024.3|739024.3|740038.1|739038.1|740546|739050.3|740024.3|738539.2|38
1629792430000|2021-08-24 08:07:10|740039.1|739039.1|739989.8|738989.8|740482.6|739040.9|739975.6|738461.7|34
1629792440000|2021-08-24 08:07:20|739992.3|738992.3|739976|738976|740503.5|739006.4|739976|738485.9|36
1629792450000|2021-08-24 08:07:30|739981.9|738981.9|739989.5|738989.5|740002.2|739002.2|739979.4|738979.4|34
1629792460000|2021-08-24 08:07:40|739995.1|738995.1|739992|738992|740000.8|739000.8|739985.8|738985.8|38
1629792470000|2021-08-24 08:07:50|739987.6|738987.6|740514.5|738514.5|740514.5|739026.9|739975.4|738503.1|33
1629792480000|2021-08-24 08:08:00|740513.4|738513.4|740542.2|738542.2|740554.5|739055.8|740014|738512.3|38
1629792490000|2021-08-24 08:08:10|740542.1|738542.1|740510.6|738510.6|740556.2|739019.9|740018.1|738508.7|36
1629792500000|2021-08-24 08:08:20|740530.7|738530.7|739941.8|738941.8|740558.2|739030|739941.8|738520.7|31
1629792510000|2021-08-24 08:08:30|739943.4|738943.4|739949.4|738949.4|739956.5|738956.5|739943.4|738943.4|30
1629792520000|2021-08-24 08:08:40|739951.6|738951.6|739974.6|738974.6|740486.6|738994.7|739946.8|738465.4|31
1629792530000|2021-08-24 08:08:50|739972.8|738972.8|740546.8|738546.8|740546.8|739028.5|739971.6|738515.5|32
1629792540000|2021-08-24 08:09:00|740544.7|738544.7|740584.3|738584.3|740585.1|739043.9|740043.9|738525.8|36
1629792550000|2021-08-24 08:09:10|740583.9|738583.9|740565|738565|740593|739085.7|740059.7|738555.3|32
1629792560000|2021-08-24 08:09:20|740565.3|738565.3|740565.7|738565.7|740597|739082.5|740069|738556.3|33
1629792570000|2021-08-24 08:09:30|740570.9|738570.9|740098.4|739098.4|740604.9|739107.2|740066.3|738560.9|34
1629792580000|2021-08-24 08:09:40|740099.9|739099.9|740097.8|739097.8|740106.3|739106.3|740094.3|739094.3|30
1629792590000|2021-08-24 08:09:50|740096.5|739096.5|740117.6|739117.6|740151.9|739151.9|740094.1|739094.1|30
1629792600000|2021-08-24 08:10:00|740133.1|739133.1|740174.4|739174.4|740612.2|739180.8|740108.1|738612.1|38
1629792610000|2021-08-24 08:10:10|740160.7|739160.7|740180.5|739180.5|740184.3|739184.3|740153.7|739153.7|33
1629792620000|2021-08-24 08:10:20|740177.9|739177.9|740173.8|739173.8|740678.4|739182.1|740173.8|738676.7|21
1629792630000|2021-08-24 08:10:30|740174|739174|740601.4|738601.4|740669.3|739177.2|740071.2|738574.7|35
1629792640000|2021-08-24 08:10:40|740597.1|738597.1|740584.1|738584.1|740607.7|739103.9|740098.6|738584.1|29
1629792650000|2021-08-24 08:10:50|740593.9|738593.9|740583.3|738583.3|740593.9|738593.9|740576.5|738576.5|20
1629792660000|2021-08-24 08:11:00|740060.4|739060.4|740082.5|739082.5|740580.3|739082.5|740040.5|738561.1|36
1629792670000|2021-08-24 08:11:10|740071.1|739071.1|740055.5|739055.5|740085.4|739085.4|740052.5|739052.5|29
1629792680000|2021-08-24 08:11:20|740053.9|739053.9|740040.5|739040.5|740060.7|739060.7|740032.6|739032.6|30
1629792690000|2021-08-24 08:11:30|740039.5|739039.5|740038.7|739038.7|740481.6|739043|739962.3|738481.6|33
1629792700000|2021-08-24 08:11:40|740028.3|739028.3|740483.5|738483.5|740536.6|739036.7|739978.7|738482.4|35
1629792710000|2021-08-24 08:11:50|740480.6|738480.6|740470.6|738470.6|740482.3|738987.9|739979.3|738468.2|36
1629792720000|2021-08-24 08:12:00|740459.3|738459.3|739994|738994|740465.2|738994|739963.1|738459.3|38
1629792730000|2021-08-24 08:12:10|739995.6|738995.6|740501.2|738501.2|740501.4|739009.9|739985.1|738497|31
1629792740000|2021-08-24 08:12:20|740501.7|738501.7|739991.6|738991.6|740506.5|739058.6|739986.1|738501.7|33
1629792750000|2021-08-24 08:12:30|739990.4|738990.4|740527.6|738527.6|740532.3|738995.1|739988.5|738518.6|25
1629792760000|2021-08-24 08:12:40|740528.8|738528.8|740549.5|738549.5|740560|738560|740525|738525|38
1629792770000|2021-08-24 08:12:50|740552.1|738552.1|740063.3|739063.3|740563.3|739067.3|740048.6|738552.1|35
1629792780000|2021-08-24 08:13:00|740063.9|739063.9|740564.5|738564.5|740564.5|739068.7|740056.9|738558.3|30
1629792790000|2021-08-24 08:13:10|740559.4|738559.4|740529.6|738529.6|740566.6|739073.8|740050.5|738523.5|36
1629792800000|2021-08-24 08:13:20|740043.9|739043.9|740561.6|738561.6|740563.9|739063.9|740043.9|738551.8|28
1629792810000|2021-08-24 08:13:30|740563.2|738563.2|740562.9|738562.9|740570.8|738570.8|740562.3|738562.3|20
1629792820000|2021-08-24 08:13:40|740562.2|738562.2|740561.6|738561.6|740565.3|738565.3|740552|738552|31
1629792830000|2021-08-24 08:13:50|740563|738563|740562.9|738562.9|740563.8|738563.8|740555.1|738555.1|25
1629792840000|2021-08-24 08:14:00|740562.7|738562.7|740525.8|738525.8|740565.9|739022.5|740011.9|738520.6|34
1629792850000|2021-08-24 08:14:10|740523.4|738523.4|740521.3|738521.3|740524.9|738524.9|740516.8|738516.8|27
1629792860000|2021-08-24 08:14:20|740521.7|738521.7|740523.7|738523.7|740530.9|738530.9|740514.6|738514.6|23
1629792870000|2021-08-24 08:14:30|740518.9|738518.9|740526.4|738526.4|740529.2|738529.2|740517.7|738517.7|25
1629792880000|2021-08-24 08:14:40|740526.5|738526.5|740053.1|739053.1|740546.8|739053.1|740053.1|738513.4|31
1629792890000|2021-08-24 08:14:50|740040.3|739040.3|740022.1|739022.1|740558.1|739040.3|740021.6|738542.7|35
1629792900000|2021-08-24 08:15:00|740026.9|739026.9|739990|738990|740492.1|739026.9|739982.6|738492.1|30
1629792910000|2021-08-24 08:15:10|739994.2|738994.2|740558.2|738558.2|740564.3|739046.2|739990.1|738512.5|33
1629792920000|2021-08-24 08:15:20|740561.1|738561.1|740561|738561|740570.2|739075|740075|738559.9|33
1629792930000|2021-08-24 08:15:30|740565.3|738565.3|740589|738589|740596.5|738596.5|740561.7|738561.7|34
1629792940000|2021-08-24 08:15:40|740588.6|738588.6|740586.1|738586.1|740588.6|738588.6|740582|738582|29
1629792950000|2021-08-24 08:15:50|740585|738585|740147.4|739147.4|740636.2|739147.4|740147.4|738584.4|23
1629792960000|2021-08-24 08:16:00|740147.5|739147.5|740652|738652|740675|739168.8|740134.3|738645.1|28
1629792970000|2021-08-24 08:16:10|740652.5|738652.5|740660.4|738660.4|740667.4|738667.4|740652.4|738652.4|29
1629792980000|2021-08-24 08:16:20|740659.2|738659.2|740584|738584|740659.2|739176.5|740176.5|738584|30
1629792990000|2021-08-24 08:16:30|740583.6|738583.6|740606.5|738606.5|740616.9|738616.9|740583.6|738583.6|25
1629793000000|2021-08-24 08:16:40|740620.2|738620.2|740115.8|739115.8|740620.2|739135.6|740107.1|738607.4|27
1629793010000|2021-08-24 08:16:50|740115.6|739115.6|740612.1|738612.1|740617.2|739115.6|740097.5|738596.8|32
1629793020000|2021-08-24 08:17:00|740611.4|738611.4|740609.9|738609.9|740613|738613|740599.8|738599.8|31
1629793030000|2021-08-24 08:17:10|740604.2|738604.2|740114.7|739114.7|740623.2|739122|740114.7|738604.2|28
1629793040000|2021-08-24 08:17:20|740624.1|738624.1|740608|738608|740624.1|738624.1|740592.6|738592.6|31
1629793050000|2021-08-24 08:17:30|740609.5|738609.5|740107.8|739107.8|740610|739107.8|740098.6|738601.2|25
1629793060000|2021-08-24 08:17:40|740107.4|739107.4|740105.4|739105.4|740111.7|739111.7|740097.2|739097.2|30
1629793070000|2021-08-24 08:17:50|740082.4|739082.4|740081.6|739081.6|740083.9|739083.9|740074.4|739074.4|24
1629793080000|2021-08-24 08:18:00|740080.9|739080.9|740081.2|739081.2|740087.9|739087.9|740079.7|739079.7|27
1629793090000|2021-08-24 08:18:10|740082.9|739082.9|740084|739084|740087.5|739087.5|740080.4|739080.4|25
1629793100000|2021-08-24 08:18:20|740087|739087|740106.5|739106.5|740114.3|739114.3|740078.7|739078.7|27
1629793110000|2021-08-24 08:18:30|740123.3|739123.3|740613.1|738613.1|740626.7|739131.7|740114.1|738605.7|35
1629793120000|2021-08-24 08:18:40|740614.7|738614.7|740617.8|738617.8|740619.8|739119.4|740099.4|738601.5|38
1629793130000|2021-08-24 08:18:50|740116.9|739116.9|740613.1|738613.1|740622.8|739123.5|740114.7|738608.1|30
1629793140000|2021-08-24 08:19:00|740617.4|738617.4|740087.8|739087.8|740617.4|739118.5|740074|738583.7|32
1629793150000|2021-08-24 08:19:10|740087.4|739087.4|740078.7|739078.7|740090.5|739090.5|740072.6|739072.6|28
1629793160000|2021-08-24 08:19:20|740076.3|739076.3|740081.2|739081.2|740089.4|739089.4|740076.3|739076.3|25
1629793170000|2021-08-24 08:19:30|740078.7|739078.7|740083.6|739083.6|740098.7|739098.7|740067.1|739067.1|34
1629793180000|2021-08-24 08:19:40|740074.9|739074.9|740065|739065|740568.6|739087.2|740063.5|738568.1|34
1629793190000|2021-08-24 08:19:50|740076.6|739076.6|740097.5|739097.5|740097.5|739097.5|740066.5|739066.5|37
1629793200000|2021-08-24 08:20:00|740097.7|739097.7|740094.7|739094.7|740594.5|739103.6|740083.8|738590.2|38
1629793210000|2021-08-24 08:20:10|740092.5|739092.5|740082.4|739082.4|740094.7|739094.7|740072.8|739072.8|28
1629793220000|2021-08-24 08:20:20|740091.4|739091.4|740077.6|739077.6|740091.4|739091.4|740077.6|739077.6|17
1629793230000|2021-08-24 08:20:30|740077.3|739077.3|740031|739031|740557.7|739083.6|740025.8|738527.2|34
1629793240000|2021-08-24 08:20:40|740032.5|739032.5|740014.2|739014.2|740032.5|739032.5|740014.2|739014.2|29
1629793250000|2021-08-24 08:20:50|740015.3|739015.3|740506.9|738506.9|740518.9|739016.5|740004|738484.2|36
1629793260000|2021-08-24 08:21:00|740014.1|739014.1|740556.5|738556.5|740561.6|739060.2|740006.2|738521.6|32
1629793270000|2021-08-24 08:21:10|740552.9|738552.9|740566.2|738566.2|740581.7|739091.3|740057|738552.9|33
1629793280000|2021-08-24 08:21:20|740569.5|738569.5|740083.7|739083.7|740569.5|739086.4|740068|738569.5|32
1629793290000|2021-08-24 08:21:30|740081.9|739081.9|740562.5|738562.5|740574.1|739086.9|740067.1|738558.6|35
1629793300000|2021-08-24 08:21:40|740560.4|738560.4|740627.4|738627.4|740627.4|739129.6|740073.1|738560.4|36
1629793310000|2021-08-24 08:21:50|740629.1|738629.1|740724|738724|740724|739235|740128.4|738625.2|35
1629793320000|2021-08-24 08:22:00|740738.1|738738.1|740785.9|738785.9|740785.9|739258.3|740218.9|738710.5|37
1629793330000|2021-08-24 08:22:10|740774.3|738774.3|740710.3|738710.3|740785.7|739242.4|740171.5|738661.1|34
1629793340000|2021-08-24 08:22:20|740714.8|738714.8|740760.4|738760.4|740781.5|739225.9|740225.9|738710|35
1629793350000|2021-08-24 08:22:30|740754.3|738754.3|740169.8|739169.8|740777.1|739243.1|740169.8|738753.3|33
1629793360000|2021-08-24 08:22:40|740670|738670|740160.6|739160.6|740670|739174.5|740158.9|738659.5|20
1629793370000|2021-08-24 08:22:50|740161|739161|740225.9|739225.9|740740.9|739234.6|740161|738664.7|28
1629793380000|2021-08-24 08:23:00|740229.1|739229.1|740238.8|739238.8|740726.8|739243.8|740226.3|738707.7|38
1629793390000|2021-08-24 08:23:10|740238.2|739238.2|740242.6|739242.6|740753.8|739248.7|740237.9|738751.4|37
1629793400000|2021-08-24 08:23:20|740235.9|739235.9|740193.6|739193.6|740747.4|739235.9|740185.8|738685.3|33
1629793410000|2021-08-24 08:23:30|740186.3|739186.3|740210|739210|740710.3|739217.3|740186.3|738704.9|34
1629793420000|2021-08-24 08:23:40|740210.2|739210.2|740220.6|739220.6|740721.5|739221.9|740210|738702.4|33
1629793430000|2021-08-24 08:23:50|740214.5|739214.5|740196|739196|740711.8|739236.9|740193.5|738711.8|28
1629793440000|2021-08-24 08:24:00|740196.8|739196.8|740194.8|739194.8|740203.9|739203.9|740191.7|739191.7|29
1629793450000|2021-08-24 08:24:10|740194.4|739194.4|740191.7|739191.7|740196.1|739196.1|740189.5|739189.5|23
1629793460000|2021-08-24 08:24:20|740197|739197|740189.9|739189.9|740197|739197|740185.4|739185.4|23
1629793470000|2021-08-24 08:24:30|740190.6|739190.6|740185|739185|740193.6|739193.6|740185|739185|12
1629793480000|2021-08-24 08:24:40|740185.6|739185.6|740178|739178|740185.7|739185.7|740176.3|739176.3|15
1629793490000|2021-08-24 08:24:50|740178.8|739178.8|740182.9|739182.9|740195.3|739195.3|740177.1|739177.1|26
1629793500000|2021-08-24 08:25:00|740181.8|739181.8|740546.9|738546.9|740614.1|739184.3|740024.3|738527.7|34
1629793510000|2021-08-24 08:25:10|740543.9|738543.9|740539.7|738539.7|740546.9|738546.9|740527.1|738527.1|34
1629793520000|2021-08-24 08:25:20|740541.1|738541.1|740077.2|739077.2|740573.8|739077.5|740070.1|738541.1|33
1629793530000|2021-08-24 08:25:30|740065.3|739065.3|740500|738500|740561.2|739065.3|739989.3|738496.5|39
1629793540000|2021-08-24 08:25:40|740498.8|738498.8|739994.8|738994.8|740518.7|739011.9|739994.8|738490.4|38
1629793550000|2021-08-24 08:25:50|740001.7|739001.7|739987.7|738987.7|740001.7|739001.7|739979.6|738979.6|31
1629793560000|2021-08-24 08:26:00|739988.1|738988.1|740505.8|738505.8|740505.8|739020|739988.1|738496.2|39
1629793570000|2021-08-24 08:26:10|740492.9|738492.9|740508.9|738508.9|740524.2|739020|739986.7|738488.9|34
1629793580000|2021-08-24 08:26:20|740503.7|738503.7|740497.4|738497.4|740510.9|739014|740014|738497.4|36
1629793590000|2021-08-24 08:26:30|740501.4|738501.4|740029.5|739029.5|740504.6|739040.1|739996.6|738495.5|34
1629793600000|2021-08-24 08:26:40|740030|739030|740065.8|739065.8|740067.9|739067.9|740022.9|739022.9|38
1629793610000|2021-08-24 08:26:50|740065|739065|740565.9|738565.9|740577.8|739077.1|740056.2|738553.6|39
1629793620000|2021-08-24 08:27:00|740566.3|738566.3|739982.4|738982.4|740566.6|739049.4|739981.3|738506.5|35
1629793630000|2021-08-24 08:27:10|739983.8|738983.8|740393.5|738393.5|740467.4|738983.8|739939.5|738393.5|35
1629793640000|2021-08-24 08:27:20|740385.5|738385.5|740362.4|738362.4|740385.5|738882|739856.5|738353.3|35
1629793650000|2021-08-24 08:27:30|740356.4|738356.4|739821.8|738821.8|740363|738848.6|739814|738331.7|38
1629793660000|2021-08-24 08:27:40|739821.1|738821.1|739834.9|738834.9|740335.1|738852.8|739821.1|738325.4|36
1629793670000|2021-08-24 08:27:50|739844.2|738844.2|740300.7|738300.7|740329.4|738844.2|739770.3|738265.3|30
1629793680000|2021-08-24 08:28:00|740277.4|738277.4|740274.4|738274.4|740279.2|738780.9|739742.3|738239.9|38
1629793690000|2021-08-24 08:28:10|739791.7|738791.7|739776.8|738776.8|740301.4|738808.3|739768.8|738269.3|38
1629793700000|2021-08-24 08:28:20|739762.9|738762.9|740319.9|738319.9|740319.9|738800.8|739762.9|738267.9|39
1629793710000|2021-08-24 08:28:30|740319.6|738319.6|740293.7|738293.7|740331.1|738810.1|739787.3|738286.7|40
1629793720000|2021-08-24 08:28:40|740279.2|738279.2|740325.2|738325.2|740325.5|738812.8|739798.7|738279.2|37
1629793730000|2021-08-24 08:28:50|740323.4|738323.4|740295.3|738295.3|740323.4|738822.5|739793|738290.3|37
1629793740000|2021-08-24 08:29:00|740295.5|738295.5|740347.6|738347.6|740352.4|738784.8|739767.9|738260.5|36
1629793750000|2021-08-24 08:29:10|740346.6|738346.6|740323.5|738323.5|740371.6|738865|739819.5|738323.5|39
1629793760000|2021-08-24 08:29:20|739823.3|738823.3|740326.2|738326.2|740380.1|738873.3|739823.3|738326.2|31
1629793770000|2021-08-24 08:29:30|739826.8|738826.8|739782|738782|740338.7|738826.8|739782|738278.7|25
1629793780000|2021-08-24 08:29:40|739783.6|738783.6|739786.1|738786.1|739794.9|738794.9|739782.1|738782.1|25
1629793790000|2021-08-24 08:29:50|739785.6|738785.6|739781.3|738781.3|740285.3|738785.6|739777.5|738280.7|25
1629793800000|2021-08-24 08:30:00|739780.3|738780.3|739756.5|738756.5|739780.5|738780.5|739756.5|738756.5|28
1629793810000|2021-08-24 08:30:10|739755.5|738755.5|739762.5|738762.5|739762.5|738762.5|739751.8|738751.8|33
1629793820000|2021-08-24 08:30:20|739761.4|738761.4|739745.5|738745.5|739764.7|738764.7|739735.8|738735.8|29
1629793830000|2021-08-24 08:30:30|739745.9|738745.9|739752.4|738752.4|739756.8|738756.8|739733.8|738733.8|32
1629793840000|2021-08-24 08:30:40|739751.6|738751.6|739773.5|738773.5|739773.5|738773.5|739743|738743|34
1629793850000|2021-08-24 08:30:50|739760.7|738760.7|739732.3|738732.3|739780|738780|739728.3|738728.3|30
1629793860000|2021-08-24 08:31:00|739730.3|738730.3|740184.6|738184.6|740202.5|738733.8|739674.6|738182|37
1629793870000|2021-08-24 08:31:10|740183.3|738183.3|739677.3|738677.3|740184.5|738677.5|739665|738159.2|27
1629793880000|2021-08-24 08:31:20|739678.4|738678.4|739691.3|738691.3|740213.3|738691.3|739678.1|738182.3|30
1629793890000|2021-08-24 08:31:30|739705.7|738705.7|740228.6|738228.6|740239.9|738749.9|739705.2|738213.9|35
1629793900000|2021-08-24 08:31:40|740228.9|738228.9|739708.4|738708.4|740237.2|738731.5|739708.4|738220|31
1629793910000|2021-08-24 08:31:50|739703.1|738703.1|739672.5|738672.5|739703.1|738703.1|739671.1|738671.1|23
1629793920000|2021-08-24 08:32:00|739676.6|738676.6|740175.4|738175.4|740175.4|738677.7|739669.2|738169.1|23
1629793930000|2021-08-24 08:32:10|739677.1|738677.1|740173.7|738173.7|740174.2|738691.9|739668.8|738164.6|28
1629793940000|2021-08-24 08:32:20|739666.4|738666.4|739671.1|738671.1|739681.9|738681.9|739665.7|738665.7|25
1629793950000|2021-08-24 08:32:30|740150.9|738150.9|740155.1|738155.1|740163.1|738658.1|739630.9|738150.9|31
1629793960000|2021-08-24 08:32:40|740166.7|738166.7|739670.7|738670.7|740263.6|738701.1|739670.7|738166.7|38
1629793970000|2021-08-24 08:32:50|739672.6|738672.6|739659.6|738659.6|739683.7|738683.7|739651.6|738651.6|35
1629793980000|2021-08-24 08:33:00|739661.6|738661.6|739639.2|738639.2|740161.5|738661.6|739634|738161.5|33
1629793990000|2021-08-24 08:33:10|739638.1|738638.1|739629.9|738629.9|739649.2|738649.2|739606.8|738606.8|33
1629794000000|2021-08-24 08:33:20|739628.7|738628.7|739630.6|738630.6|739630.6|738630.6|739626.4|738626.4|26
1629794010000|2021-08-24 08:33:30|739630.1|738630.1|739628.6|738628.6|739638|738638|739624.2|738624.2|25
1629794020000|2021-08-24 08:33:40|739626.6|738626.6|739630.6|738630.6|739640.4|738640.4|739606.9|738606.9|32
1629794030000|2021-08-24 08:33:50|739631.8|738631.8|739563.4|738563.4|739631.8|738631.8|739531.1|738531.1|34
1629794040000|2021-08-24 08:34:00|739556.5|738556.5|739531.6|738531.6|739562.5|738562.5|739525.9|738525.9|34
1629794050000|2021-08-24 08:34:10|739532.3|738532.3|739580.1|738580.1|740081.1|738592.4|739532.3|738071.4|35
1629794060000|2021-08-24 08:34:20|739579.9|738579.9|739577.8|738577.8|739590.9|738590.9|739565.2|738565.2|38
1629794070000|2021-08-24 08:34:30|739558.9|738558.9|740063.1|738063.1|740069.9|738560|739534.1|738063.1|35
1629794080000|2021-08-24 08:34:40|740064.4|738064.4|739545.6|738545.6|740064.4|738558|739540.6|738045.3|34
1629794090000|2021-08-24 08:34:50|739550.4|738550.4|739639.7|738639.7|740141.8|738639.7|739550.4|738071.5|36
1629794100000|2021-08-24 08:35:00|739638.6|738638.6|740155.5|738155.5|740159.9|738650.9|739636.4|738132.2|38
1629794110000|2021-08-24 08:35:10|740156.4|738156.4|740124|738124|740165.1|738661.7|739646.4|738124|31
1629794120000|2021-08-24 08:35:20|740130.2|738130.2|739638.5|738638.5|740132.2|738638.5|739622.4|738128.2|22
1629794130000|2021-08-24 08:35:30|739638.4|738638.4|739647.6|738647.6|740154|738659.8|739625|738147.2|29
1629794140000|2021-08-24 08:35:40|739682.6|738682.6|739834.6|738834.6|740304|738834.9|739682.6|738254.8|32
1629794150000|2021-08-24 08:35:50|739831.5|738831.5|739825.2|738825.2|740316.6|738837.7|739796.9|738291.5|36
1629794160000|2021-08-24 08:36:00|739821.8|738821.8|739825.1|738825.1|740345.7|738837.6|739791.5|738290.8|36
1629794170000|2021-08-24 08:36:10|739825|738825|739839.9|738839.9|739843.4|738843.4|739809.8|738809.8|30
1629794180000|2021-08-24 08:36:20|739839.5|738839.5|739830|738830|740404.7|738905.5|739829.4|738387.5|35
1629794190000|2021-08-24 08:36:30|739833.1|738833.1|739871|738871|740381.7|738888.9|739833.1|738317.2|25
1629794200000|2021-08-24 08:36:40|739872.2|738872.2|740385.1|738385.1|740392.2|738891.8|739851.4|738359.1|34
1629794210000|2021-08-24 08:36:50|740386.7|738386.7|739888.5|738888.5|740388.8|738888.5|739862.5|738363|33
1629794220000|2021-08-24 08:37:00|739886.8|738886.8|739920.6|738920.6|739923.5|738923.5|739867.3|738867.3|27
1629794230000|2021-08-24 08:37:10|739918.7|738918.7|739909.2|738909.2|739922.9|738922.9|739885.1|738885.1|33
1629794240000|2021-08-24 08:37:20|739913.3|738913.3|739892.6|738892.6|739913.3|738913.3|739890.1|738890.1|19
1629794250000|2021-08-24 08:37:30|739888.4|738888.4|739886.9|738886.9|739895.2|738895.2|739886.4|738886.4|18
1629794260000|2021-08-24 08:37:40|739888.8|738888.8|739910.1|738910.1|740416.5|738911.5|739888.8|738406.6|16
1629794270000|2021-08-24 08:37:50|739907.3|738907.3|739919.1|738919.1|739919.1|738919.1|739907.3|738907.3|14
1629794280000|2021-08-24 08:38:00|739919.3|738919.3|739928.6|738928.6|739933.5|738933.5|739919.3|738919.3|27
1629794290000|2021-08-24 08:38:10|739925|738925|739929|738929|739933.1|738933.1|739916.9|738916.9|26
1629794300000|2021-08-24 08:38:20|739929.4|738929.4|740574.9|738574.9|740574.9|739082.9|739928.1|738515.7|32
1629794310000|2021-08-24 08:38:30|740072.4|739072.4|740066.4|739066.4|740082.9|739082.9|740066.4|739066.4|34
1629794320000|2021-08-24 08:38:40|740067.1|739067.1|740083.1|739083.1|740086.2|739086.2|740065.8|739065.8|28
1629794330000|2021-08-24 08:38:50|740085.6|739085.6|740601|738601|740602.2|739095.4|740063.3|738575.3|32
1629794340000|2021-08-24 08:39:00|740606.2|738606.2|740115.3|739115.3|740606.2|739117.5|740101.7|738606.2|26
1629794350000|2021-08-24 08:39:10|740111|739111|740088.3|739088.3|740112.1|739112.1|740075.9|739075.9|27
1629794360000|2021-08-24 08:39:20|740085.6|739085.6|740073.8|739073.8|740090.3|739090.3|740073.8|739073.8|28
1629794370000|2021-08-24 08:39:30|740071.8|739071.8|740112.7|739112.7|740628.2|739121.2|740071.8|738604.8|31
1629794380000|2021-08-24 08:39:40|740108.1|739108.1|740557.7|738557.7|740592|739112|740074.5|738557.7|31
1629794390000|2021-08-24 08:39:50|740561.2|738561.2|740569.4|738569.4|740580|739089.4|740067.4|738560.8|30
1629794400000|2021-08-24 08:40:00|740561.9|738561.9|740064.2|739064.2|740561.9|739072.1|740054.9|738559.7|31
1629794410000|2021-08-24 08:40:10|740064.6|739064.6|740059.9|739059.9|740071|739071|740053.5|739053.5|27
1629794420000|2021-08-24 08:40:20|740062.3|739062.3|740081.7|739081.7|740579.2|739082.9|739997.8|738573.7|29
1629794430000|2021-08-24 08:40:30|740082.4|739082.4|739981.8|738981.8|740542.6|739082.4|739978|738508.9|32
1629794440000|2021-08-24 08:40:40|739987.5|738987.5|740071.9|739071.9|740075.5|739075.5|739984.8|738984.8|32
1629794450000|2021-08-24 08:40:50|740071.1|739071.1|740075.8|739075.8|740082.6|739082.6|740065.1|739065.1|35
1629794460000|2021-08-24 08:41:00|740074.3|739074.3|740022.5|739022.5|740567.3|739082.8|740018|738548.4|30
1629794470000|2021-08-24 08:41:10|740022|739022|739991.2|738991.2|740028.6|739028.6|739983.6|738983.6|34
1629794480000|2021-08-24 08:41:20|739990.2|738990.2|739998|738998|740014.1|739014.1|739979.7|738979.7|39
1629794490000|2021-08-24 08:41:30|740000.7|739000.7|739990.6|738990.6|740006.6|739006.6|739978.9|738978.9|36
1629794500000|2021-08-24 08:41:40|739990.3|738990.3|740094.8|739094.8|740432.5|739135.6|739926.6|738432.5|38
1629794510000|2021-08-24 08:41:50|740092.1|739092.1|740131.2|739131.2|740165.6|739165.6|740092.1|739092.1|39
1629794520000|2021-08-24 08:42:00|740133.2|739133.2|740105.9|739105.9|740633.9|739156.8|740099.3|738633.9|35
1629794530000|2021-08-24 08:42:10|740106.9|739106.9|740092.1|739092.1|740125.4|739125.4|740089.6|739089.6|33
1629794540000|2021-08-24 08:42:20|740103.1|739103.1|740093.5|739093.5|740104.8|739104.8|740087.2|739087.2|35
1629794550000|2021-08-24 08:42:30|740093.1|739093.1|740600.6|738600.6|740627.4|739134|740060|738596.4|31
1629794560000|2021-08-24 08:42:40|740593.5|738593.5|740604.4|738604.4|740605.3|738605.3|740586.8|738586.8|25
1629794570000|2021-08-24 08:42:50|740593.8|738593.8|740119.9|739119.9|740602.8|739123.4|740096.9|738591.7|21
1629794580000|2021-08-24 08:43:00|740120.2|739120.2|740117|739117|740124.4|739124.4|740101.4|739101.4|38
1629794590000|2021-08-24 08:43:10|740115.1|739115.1|740118.2|739118.2|740118.6|739118.6|740101.5|739101.5|35
1629794600000|2021-08-24 08:43:20|740107|739107|740106.9|739106.9|740126|739126|740103.8|739103.8|27
1629794610000|2021-08-24 08:43:30|740104.2|739104.2|740117.9|739117.9|740132.7|739132.7|740104.2|739104.2|33
1629794620000|2021-08-24 08:43:40|740116.7|739116.7|740572.1|738572.1|740618.8|739133.9|740070.3|738572.1|38
1629794630000|2021-08-24 08:43:50|740571.3|738571.3|740125.2|739125.2|740616.6|739125.2|740068.2|738571.3|35
1629794640000|2021-08-24 08:44:00|740114.4|739114.4|740103.9|739103.9|740118|739118|740100.7|739100.7|28
1629794650000|2021-08-24 08:44:10|740104.4|739104.4|740146.8|739146.8|740148.3|739148.3|740103.2|739103.2|33
1629794660000|2021-08-24 08:44:20|740144.1|739144.1|740154.5|739154.5|740156.9|739156.9|740144.1|739144.1|33
1629794670000|2021-08-24 08:44:30|740160.3|739160.3|740165.5|739165.5|740181.2|739181.2|740146.1|739146.1|34
1629794680000|2021-08-24 08:44:40|740166|739166|740178.9|739178.9|740679.7|739182.3|740165.3|738664.6|31
1629794690000|2021-08-24 08:44:50|740169.1|739169.1|740169.4|739169.4|740181.2|739181.2|740155|739155|37
1629794700000|2021-08-24 08:45:00|740168.7|739168.7|740663.5|738663.5|740663.5|739168.7|740143|738645.4|35
1629794710000|2021-08-24 08:45:10|740661.3|738661.3|740175.1|739175.1|740661.3|739175.1|740137.9|738640.8|35
1629794720000|2021-08-24 08:45:20|740179.1|739179.1|740056.3|739056.3|740636.4|739180.1|740047.1|738619|35
1629794730000|2021-08-24 08:45:30|740054.6|739054.6|740554.9|738554.9|740554.9|739069.4|740032.8|738544.3|36
1629794740000|2021-08-24 08:45:40|740548.5|738548.5|739977.7|738977.7|740553.3|739048.8|739977.7|738486.1|40
1629794750000|2021-08-24 08:45:50|739980.6|738980.6|739956.2|738956.2|740481.5|738982.8|739953.4|738459.2|39
1629794760000|2021-08-24 08:46:00|739957.7|738957.7|739958|738958|739971.1|738971.1|739949.9|738949.9|34
1629794770000|2021-08-24 08:46:10|740457|738457|739948.2|738948.2|740457|738958.9|739938.6|738451.3|31
1629794780000|2021-08-24 08:46:20|739952.4|738952.4|739940.3|738940.3|739952.4|738952.4|739932.8|738932.8|29
1629794790000|2021-08-24 08:46:30|739939.8|738939.8|739870.5|738870.5|740397.8|738941.4|739867.9|738397.8|34
1629794800000|2021-08-24 08:46:40|739873.3|738873.3|739870.1|738870.1|739873.3|738873.3|739863.3|738863.3|32
1629794810000|2021-08-24 08:46:50|739869.7|738869.7|739909.3|738909.3|740419.1|738913.5|739867.2|738396.6|23
1629794820000|2021-08-24 08:47:00|739913.7|738913.7|739942|738942|740429.3|738944.4|739903.9|738429.3|34
1629794830000|2021-08-24 08:47:10|739941.7|738941.7|740487.4|738487.4|740510|739019.8|739939.4|738484.9|39
1629794840000|2021-08-24 08:47:20|740489.5|738489.5|739993.8|738993.8|740489.5|739006.6|739983|738486.9|32
1629794850000|2021-08-24 08:47:30|739996.7|738996.7|739990.1|738990.1|740004.7|739004.7|739981.4|738981.4|36
1629794860000|2021-08-24 08:47:40|739988.9|738988.9|739989.9|738989.9|740002|739002|739969.1|738969.1|34
1629794870000|2021-08-24 08:47:50|739991.1|738991.1|740564.5|738564.5|740566.4|739064.8|739982.1|738556.9|38
1629794880000|2021-08-24 08:48:00|740562.8|738562.8|740068.9|739068.9|740562.8|739078.3|740063.5|738548.2|33
1629794890000|2021-08-24 08:48:10|740076|739076|740054.7|739054.7|740076|739076|740054.7|739054.7|33
1629794900000|2021-08-24 08:48:20|740066.4|739066.4|740061.9|739061.9|740558.6|739073.7|740051.6|738554.1|32
1629794910000|2021-08-24 08:48:30|740068|739068|740068.1|739068.1|740071.5|739071.5|740055.1|739055.1|38
1629794920000|2021-08-24 08:48:40|740078|739078|740066.8|739066.8|740078|739078|740061|739061|30
1629794930000|2021-08-24 08:48:50|740067.5|739067.5|740564.3|738564.3|740582.6|739080.4|740065.6|738564.3|36
1629794940000|2021-08-24 08:49:00|740059.7|739059.7|740052.8|739052.8|740067.7|739067.7|740042.5|739042.5|39
1629794950000|2021-08-24 08:49:10|740049.9|739049.9|740000.6|739000.6|740054.8|739054.8|739982|738982|31
1629794960000|2021-08-24 08:49:20|739999.2|738999.2|739970.6|738970.6|740505|739012.3|739955.6|738462.3|32
1629794970000|2021-08-24 08:49:30|739971.9|738971.9|739990|738990|740508.4|739022.6|739971.9|738492.8|36
1629794980000|2021-08-24 08:49:40|739990.9|738990.9|739972.8|738972.8|740000.4|739000.4|739972.8|738972.8|29
1629794990000|2021-08-24 08:49:50|739972.3|738972.3|739976.8|738976.8|740472|738985.1|739960.5|738468.7|23
1629795000000|2021-08-24 08:50:00|739972.7|738972.7|739959.9|738959.9|740472.1|738974.2|739958|738465.7|26
1629795010000|2021-08-24 08:50:10|739961|738961|740510.4|738510.4|740516.5|739013|739961|738475.1|27
1629795020000|2021-08-24 08:50:20|740500.4|738500.4|740001.9|739001.9|740506.7|739008.4|739992.4|738495.5|34
1629795030000|2021-08-24 08:50:30|740002.1|739002.1|739994.3|738994.3|740003.1|739003.1|739994.3|738994.3|25
1629795040000|2021-08-24 08:50:40|740000.1|739000.1|740007.2|739007.2|740510.2|739020.6|739998.2|738498.2|35
1629795050000|2021-08-24 08:50:50|740007.7|739007.7|740007.4|739007.4|740015.3|739015.3|740005.7|739005.7|29
1629795060000|2021-08-24 08:51:00|740005.1|739005.1|740005.5|739005.5|740517.4|739018.9|740002.2|738496.3|33
1629795070000|2021-08-24 08:51:10|739989.5|738989.5|740026.5|739026.5|740037|739037|739989.5|738989.5|29
1629795080000|2021-08-24 08:51:20|740022.5|739022.5|740024.6|739024.6|740528.6|739029.2|740017.7|738519.2|26
1629795090000|2021-08-24 08:51:30|740021.3|739021.3|740589.6|738589.6|740591.1|739095|740017.8|738556.3|28
1629795100000|2021-08-24 08:51:40|740587.8|738587.8|740575|738575|740587.8|739079.3|740055.3|738564.3|31
1629795110000|2021-08-24 08:51:50|740568.8|738568.8|740574.9|738574.9|740584.2|739072.4|740059.1|738559.1|30
1629795120000|2021-08-24 08:52:00|740572.6|738572.6|740093.1|739093.1|740594.8|739095.7|740062.9|738572.6|34
1629795130000|2021-08-24 08:52:10|740088.6|739088.6|740612.8|738612.8|740612.8|739101.2|740086.1|738612.8|29
1629795140000|2021-08-24 08:52:20|740107.4|739107.4|740115.9|739115.9|740632.5|739132.4|740082.9|738600.5|29
1629795150000|2021-08-24 08:52:30|740117.4|739117.4|740608.7|738608.7|740612.4|739117.4|740094.5|738597.7|29
1629795160000|2021-08-24 08:52:40|740603.4|738603.4|740121.7|739121.7|740650.9|739150|740121.7|738599|30
1629795170000|2021-08-24 08:52:50|740121.1|739121.1|740077.6|739077.6|740613.8|739121.1|740063.5|738574.9|33
1629795180000|2021-08-24 08:53:00|740126.6|739126.6|740144.5|739144.5|740644.3|739152.2|740125.5|738639.4|29
1629795190000|2021-08-24 08:53:10|740144.2|739144.2|740160|739160|740682.7|739168.4|740141.5|738676.2|24
1629795200000|2021-08-24 08:53:20|740166|739166|740186.8|739186.8|740689.8|739186.8|740144.7|738656.6|28
1629795210000|2021-08-24 08:53:30|740186.5|739186.5|740188.8|739188.8|740717.9|739211.5|740167.2|738678.6|28
1629795220000|2021-08-24 08:53:40|740188.1|739188.1|740186.1|739186.1|740188.4|739188.4|740174.2|739174.2|25
1629795230000|2021-08-24 08:53:50|740188.4|739188.4|740189.7|739189.7|740200.7|739200.7|740174.5|739174.5|23
1629795240000|2021-08-24 08:54:00|740186.6|739186.6|740207.8|739207.8|740209.6|739209.6|740177.1|739177.1|27
1629795250000|2021-08-24 08:54:10|740206|739206|740740.3|738740.3|740790.2|739264.6|740197.9|738722.1|31
1629795260000|2021-08-24 08:54:20|740747.2|738747.2|740288.8|739288.8|740767.9|739288.8|740224.7|738738|24
1629795270000|2021-08-24 08:54:30|740775|738775|740216.3|739216.3|740775|739284.5|740207|738700.1|34
1629795280000|2021-08-24 08:54:40|740217.6|739217.6|740696.3|738696.3|740701.1|739220|740195|738690.5|32
1629795290000|2021-08-24 08:54:50|740203.1|739203.1|740283.8|739283.8|740758.9|739283.8|740192.9|738679.6|37
1629795300000|2021-08-24 08:55:00|740290.2|739290.2|740784.7|738784.7|740787.5|739290.2|740277.9|738783.3|29
1629795310000|2021-08-24 08:55:10|740786.5|738786.5|740271.2|739271.2|740786.5|739294.6|740267.1|738786.4|26
1629795320000|2021-08-24 08:55:20|740276.4|739276.4|740274.9|739274.9|740781.9|739294.1|740268.9|738775.4|22
1629795330000|2021-08-24 08:55:30|740273.9|739273.9|740274.5|739274.5|740788.2|739284.1|740250.5|738765|34
1629795340000|2021-08-24 08:55:40|740275.6|739275.6|740784.8|738784.8|740813.4|739302.4|740275.6|738782.8|33
1629795350000|2021-08-24 08:55:50|740774.6|738774.6|740320.7|739320.7|740821.9|739325.2|740269.8|738774.6|33
1629795360000|2021-08-24 08:56:00|740317|739317|740316.2|739316.2|740830.7|739327.5|740307.3|738811.5|29
1629795370000|2021-08-24 08:56:10|740318.1|739318.1|740321.4|739321.4|740834.6|739336.2|740301.6|738812.7|31
1629795380000|2021-08-24 08:56:20|740322.7|739322.7|740312.5|739312.5|740825.9|739343.6|740306|738812.5|28
1629795390000|2021-08-24 08:56:30|740310.3|739310.3|740821.3|738821.3|740834.7|739317.9|740310.3|738817.7|28
1629795400000|2021-08-24 08:56:40|740334.4|739334.4|740311.7|739311.7|740338|739338|740305.7|739305.7|26
1629795410000|2021-08-24 08:56:50|740314.7|739314.7|740827.6|738827.6|740827.6|739328.6|740305.5|738814.5|26
1629795420000|2021-08-24 08:57:00|740831.3|738831.3|740335.7|739335.7|740831.3|739337|740310.5|738831.3|30
1629795430000|2021-08-24 08:57:10|740336.8|739336.8|740827.8|738827.8|740844.6|739340.3|740318.4|738827.8|24
1629795440000|2021-08-24 08:57:20|740827.9|738827.9|740353.9|739353.9|740827.9|739357.4|740314.6|738827.9|32
1629795450000|2021-08-24 08:57:30|740354.1|739354.1|740416.8|739416.8|740927.4|739428.4|740342.4|738921.3|29
1629795460000|2021-08-24 08:57:40|740413.5|739413.5|740404.5|739404.5|740417.9|739417.9|740399.5|739399.5|29
1629795470000|2021-08-24 08:57:50|740403.5|739403.5|740405.1|739405.1|740410.8|739410.8|740401.2|739401.2|34
1629795480000|2021-08-24 08:58:00|740403.9|739403.9|740401.8|739401.8|740916.2|739419.9|740389.3|738916.2|37
1629795490000|2021-08-24 08:58:10|740390.6|739390.6|740411.2|739411.2|740418.4|739418.4|740390.6|739390.6|34
1629795500000|2021-08-24 08:58:20|740418|739418|740393.9|739393.9|740420.6|739420.6|740393.9|739393.9|33
1629795510000|2021-08-24 08:58:30|740398.4|739398.4|740423.6|739423.6|740924|739438.3|740398.4|738921.9|39
1629795520000|2021-08-24 08:58:40|740419.9|739419.9|740411.2|739411.2|740425.5|739425.5|740396.9|739396.9|39
1629795530000|2021-08-24 08:58:50|740414.7|739414.7|740412.4|739412.4|740418.5|739418.5|740392.3|739392.3|31
1629795540000|2021-08-24 08:59:00|740408.5|739408.5|740401.9|739401.9|740415.5|739415.5|740384.6|739384.6|35
1629795550000|2021-08-24 08:59:10|740891.7|738891.7|740381.8|739381.8|740891.7|739391.4|740362.3|738876|36
1629795560000|2021-08-24 08:59:20|740382.3|739382.3|740352.7|739352.7|740879.9|739383|740335.6|738854.4|30
1629795570000|2021-08-24 08:59:30|740354.7|739354.7|740847.5|738847.5|740854.3|739358|740342.5|738847.5|34
1629795580000|2021-08-24 08:59:40|740854|738854|740346.2|739346.2|740855.9|739361.3|740338.5|738846.3|29
1629795590000|2021-08-24 08:59:50|740347.2|739347.2|740329|739329|740834.3|739348.3|740329|738834.3|33
1629795600000|2021-08-24 09:00:00|740329.5|739329.5|740345.6|739345.6|740839.9|739359.6|740329.5|738839.9|38
1629795610000|2021-08-24 09:00:10|740352.9|739352.9|740374.6|739374.6|740384|739384|740350.7|739350.7|39
1629795620000|2021-08-24 09:00:20|740373.4|739373.4|740808.1|738808.1|740863.2|739379.7|740302|738806.3|37
1629795630000|2021-08-24 09:00:30|740811.9|738811.9|740284.4|739284.4|740811.9|739313.7|740284.4|738806.8|27
1629795640000|2021-08-24 09:00:40|740290.2|739290.2|740277.8|739277.8|740290.2|739290.2|740256.7|739256.7|27
1629795650000|2021-08-24 09:00:50|740281.2|739281.2|740318.3|739318.3|740326.2|739326.2|740278.9|739278.9|34
1629795660000|2021-08-24 09:01:00|740321.9|739321.9|740840.9|738840.9|740848.2|739350.9|740304.9|738827.3|36
1629795670000|2021-08-24 09:01:10|740839.4|738839.4|740323|739323|740839.4|739347.1|740301.4|738817.4|38
1629795680000|2021-08-24 09:01:20|740330.7|739330.7|740374.8|739374.8|740878.2|739378.7|740316.3|738878.2|27
1629795690000|2021-08-24 09:01:30|740376.7|739376.7|740380.1|739380.1|740381|739381|740373.4|739373.4|24
1629795700000|2021-08-24 09:01:40|740375.1|739375.1|740445.7|739445.7|740937.6|739446.8|740368|738937.6|29
1629795710000|2021-08-24 09:01:50|740445|739445|740442.2|739442.2|740947.3|739454.6|740438.7|738945.6|23
1629795720000|2021-08-24 09:02:00|740452.5|739452.5|740490.4|739490.4|740490.4|739490.4|740449.6|739449.6|29
1629795730000|2021-08-24 09:02:10|740487.9|739487.9|740503|739503|740503|739503|740478.6|739478.6|22
1629795740000|2021-08-24 09:02:20|740559.7|739559.7|741049.3|739049.3|741053.9|739559.7|740511.4|739008.4|31
1629795750000|2021-08-24 09:02:30|741051.1|739051.1|740556.9|739556.9|741062.8|739556.9|740546.3|739045.8|26
1629795760000|2021-08-24 09:02:40|740556.5|739556.5|740549.3|739549.3|740557.3|739557.3|740545.7|739545.7|22
1629795770000|2021-08-24 09:02:50|740549.8|739549.8|740576.8|739576.8|741067|739582.9|740547.8|739067|23
1629795780000|2021-08-24 09:03:00|740580.5|739580.5|741077.4|739077.4|741082|739580.5|740580.5|739076.2|27
1629795790000|2021-08-24 09:03:10|741078.1|739078.1|741070.2|739070.2|741079.1|739079.1|741069.4|739069.4|22
1629795800000|2021-08-24 09:03:20|741067.8|739067.8|740559|739559|741067.8|739563.8|740550.7|739067.8|24
1629795810000|2021-08-24 09:03:30|740563.5|739563.5|740602.5|739602.5|741082.3|739602.5|740553|739082.3|30
1629795820000|2021-08-24 09:03:40|740601.6|739601.6|740603.2|739603.2|741127.3|739634.3|740596.4|739097|37
1629795830000|2021-08-24 09:03:50|740607.3|739607.3|740600.2|739600.2|740607.5|739607.5|740595.7|739595.7|26
1629795840000|2021-08-24 09:04:00|740601.6|739601.6|741155.6|739155.6|741169.1|739665.1|740600.2|739143.2|36
1629795850000|2021-08-24 09:04:10|741154.9|739154.9|740660.6|739660.6|741154.9|739679.5|740644.3|739144.9|33
1629795860000|2021-08-24 09:04:20|740659.2|739659.2|741177.8|739177.8|741182.5|739687|740658.2|739172.8|28
1629795870000|2021-08-24 09:04:30|741170.1|739170.1|740667.5|739667.5|741177|739685.8|740655.5|739154.4|35
1629795880000|2021-08-24 09:04:40|740665.3|739665.3|740661.6|739661.6|741164.6|739667.8|740656.2|739164.6|36
1629795890000|2021-08-24 09:04:50|740666.8|739666.8|740657.7|739657.7|741160.8|739666.8|740645.7|739146.4|33
1629795900000|2021-08-24 09:05:00|740646.1|739646.1|740617.7|739617.7|741142.2|739655.6|740617.7|739118.3|35
1629795910000|2021-08-24 09:05:10|740618.7|739618.7|740569.7|739569.7|741124.7|739618.7|740566.3|739061|37
1629795920000|2021-08-24 09:05:20|740565.9|739565.9|740563.4|739563.4|740571.4|739571.4|740563.4|739563.4|28
1629795930000|2021-08-24 09:05:30|740567.2|739567.2|741062.3|739062.3|741068.6|739574.3|740561|739060.5|31
1629795940000|2021-08-24 09:05:40|741061.2|739061.2|740564.1|739564.1|741067.1|739564.1|740564.1|739061|16
1629795950000|2021-08-24 09:05:50|740564.8|739564.8|740560.9|739560.9|741070.9|739572.3|740559.8|739070.9|28
1629795960000|2021-08-24 09:06:00|740560.3|739560.3|740560.7|739560.7|740569.1|739569.1|740558.6|739558.6|24
1629795970000|2021-08-24 09:06:10|740559.8|739559.8|740556|739556|740573|739573|740553.2|739553.2|29
1629795980000|2021-08-24 09:06:20|740555.5|739555.5|740557.6|739557.6|740567.7|739567.7|740555.1|739555.1|21
1629795990000|2021-08-24 09:06:30|740567.5|739567.5|740555.9|739555.9|740569.9|739569.9|740555.9|739555.9|19
1629796000000|2021-08-24 09:06:40|740556.9|739556.9|741054.1|739054.1|741073.1|739570.7|740556.1|739052.8|21
1629796010000|2021-08-24 09:06:50|741053.2|739053.2|741056.4|739056.4|741066.8|739066.8|741053.2|739053.2|19
1629796020000|2021-08-24 09:07:00|741056.5|739056.5|741034.2|739034.2|741064.8|739537.9|740516.4|739034.2|25
1629796030000|2021-08-24 09:07:10|741034.3|739034.3|740581.6|739581.6|741034.3|739581.6|740531.1|739032.9|27
1629796040000|2021-08-24 09:07:20|740576.7|739576.7|740556|739556|740576.7|739576.7|740555.3|739555.3|25
1629796050000|2021-08-24 09:07:30|740555.4|739555.4|740551.9|739551.9|740556.2|739556.2|740550.2|739550.2|25
1629796060000|2021-08-24 09:07:40|740553.3|739553.3|740556.4|739556.4|740556.4|739556.4|740550|739550|16
1629796070000|2021-08-24 09:07:50|740551.3|739551.3|740544.3|739544.3|741056.1|739551.3|740543|739048.2|24
1629796080000|2021-08-24 09:08:00|740542.5|739542.5|740517.2|739517.2|740542.5|739542.5|740517.2|739517.2|22
1629796090000|2021-08-24 09:08:10|740518.6|739518.6|740529.7|739529.7|740548.5|739548.5|740515.7|739515.7|31
1629796100000|2021-08-24 09:08:20|740523.9|739523.9|740561.3|739561.3|740561.3|739561.3|740523|739523|35
1629796110000|2021-08-24 09:08:30|740561.6|739561.6|740553.9|739553.9|740562.2|739562.2|740545.3|739545.3|28
1629796120000|2021-08-24 09:08:40|740547.8|739547.8|740554.9|739554.9|740559|739559|740544|739544|17
1629796130000|2021-08-24 09:08:50|740566.1|739566.1|741069.2|739069.2|741076.8|739570.9|740560.8|739050.6|29
1629796140000|2021-08-24 09:09:00|741068.9|739068.9|741061.7|739061.7|741068.9|739568.2|740562.6|739058.5|19
1629796150000|2021-08-24 09:09:10|741062.4|739062.4|740570.5|739570.5|741067.8|739570.5|740564.7|739062.2|24
1629796160000|2021-08-24 09:09:20|740569.7|739569.7|740659.2|739659.2|741156.8|739664.7|740562.3|739147.8|28
1629796170000|2021-08-24 09:09:30|740659.4|739659.4|740662.2|739662.2|740665.5|739665.5|740657.9|739657.9|21
1629796180000|2021-08-24 09:09:40|740664.3|739664.3|740678.7|739678.7|741182.9|739684.3|740661.3|739179.4|25
1629796190000|2021-08-24 09:09:50|740677.7|739677.7|741151.6|739151.6|741153.7|739681.9|740647.8|739151.6|23
1629796200000|2021-08-24 09:10:00|740656.4|739656.4|740646.4|739646.4|740656.4|739656.4|740644.4|739644.4|25
1629796210000|2021-08-24 09:10:10|740645|739645|740586.7|739586.7|741132.7|739645.5|740583.9|739125.8|28
1629796220000|2021-08-24 09:10:20|740587.1|739587.1|740603.5|739603.5|740608.7|739608.7|740582.9|739582.9|23
1629796230000|2021-08-24 09:10:30|740600.3|739600.3|740631.6|739631.6|741125.3|739638.5|740600.3|739113.3|31
1629796240000|2021-08-24 09:10:40|740622.7|739622.7|740594.9|739594.9|741099.7|739626.3|740585.6|739088.6|34
1629796250000|2021-08-24 09:10:50|740588.8|739588.8|741099.7|739099.7|741105.2|739606.2|740588.8|739096.1|33
1629796260000|2021-08-24 09:11:00|741104.7|739104.7|740626.2|739626.2|741126|739631.4|740604|739102.3|38
1629796270000|2021-08-24 09:11:10|740630.9|739630.9|740598.5|739598.5|741136.3|739638.7|740598.5|739097|38
1629796280000|2021-08-24 09:11:20|740597.4|739597.4|740585.3|739585.3|741103.5|739605.3|740583.7|739089.7|37
1629796290000|2021-08-24 09:11:30|740585.7|739585.7|740569.1|739569.1|740586.8|739586.8|740568.8|739568.8|28
1629796300000|2021-08-24 09:11:40|740568.3|739568.3|740558.4|739558.4|740568.6|739568.6|740552.2|739552.2|33
1629796310000|2021-08-24 09:11:50|740544.9|739544.9|741049.2|739049.2|741059.4|739567.2|740544.9|739047.9|32
1629796320000|2021-08-24 09:12:00|741048.2|739048.2|741045.9|739045.9|741058.9|739058.9|741042.2|739042.2|22
1629796330000|2021-08-24 09:12:10|741047.1|739047.1|740549.8|739549.8|741069.9|739569.3|740549.6|739047.1|29
1629796340000|2021-08-24 09:12:20|740549.2|739549.2|740559.3|739559.3|740563.5|739563.5|740539.7|739539.7|29
1629796350000|2021-08-24 09:12:30|740560.3|739560.3|740533.7|739533.7|740565.3|739565.3|740526|739526|28
1629796360000|2021-08-24 09:12:40|740532.3|739532.3|740966.7|738966.7|740976.3|739537.7|740532.3|738964.5|30
1629796370000|2021-08-24 09:12:50|740968.2|738968.2|740979.5|738979.5|740979.5|738979.5|740966.3|738966.3|27
1629796380000|2021-08-24 09:13:00|740979.4|738979.4|740478.5|739478.5|740992.4|739478.5|740474|738968.8|32
1629796390000|2021-08-24 09:13:10|740476.7|739476.7|740478.6|739478.6|740478.6|739478.6|740461.2|739461.2|28
1629796400000|2021-08-24 09:13:20|740470.8|739470.8|740462.5|739462.5|740492.1|739492.1|740462.5|739462.5|35
1629796410000|2021-08-24 09:13:30|740464.1|739464.1|740407.1|739407.1|740465.4|739465.4|740404.1|739404.1|31
1629796420000|2021-08-24 09:13:40|740408.6|739408.6|740922.5|738922.5|740925.2|739430.4|740395.3|738895.8|37
1629796430000|2021-08-24 09:13:50|740920.8|738920.8|740431|739431|740920.8|739438.8|740406.9|738909.1|36
1629796440000|2021-08-24 09:14:00|740429.6|739429.6|740459.7|739459.7|740473.2|739473.2|740424.9|739424.9|31
1629796450000|2021-08-24 09:14:10|740469.1|739469.1|740464|739464|740469.1|739469.1|740461.2|739461.2|24
1629796460000|2021-08-24 09:14:20|740465.8|739465.8|740472.1|739472.1|740478.1|739478.1|740464|739464|31
1629796470000|2021-08-24 09:14:30|740472|739472|740481.8|739481.8|740481.8|739481.8|740472|739472|32
1629796480000|2021-08-24 09:14:40|740486|739486|740481.8|739481.8|740486|739486|740471.6|739471.6|28
1629796490000|2021-08-24 09:14:50|740477|739477|740471.1|739471.1|740482.4|739482.4|740470.2|739470.2|31
1629796500000|2021-08-24 09:15:00|740484.4|739484.4|740472.6|739472.6|740485.2|739485.2|740467.1|739467.1|32
1629796510000|2021-08-24 09:15:10|740469.6|739469.6|740469.9|739469.9|740478.2|739478.2|740468.6|739468.6|18
1629796520000|2021-08-24 09:15:20|740470.4|739470.4|740469.9|739469.9|740479|739479|740469.3|739469.3|26
1629796530000|2021-08-24 09:15:30|740474.7|739474.7|740472.8|739472.8|740475.9|739475.9|740468.1|739468.1|27
1629796540000|2021-08-24 09:15:40|740469|739469|740476.1|739476.1|740485.6|739485.6|740467.9|739467.9|19
1629796550000|2021-08-24 09:15:50|740476.2|739476.2|740474.4|739474.4|740484.9|739484.9|740471.4|739471.4|26
1629796560000|2021-08-24 09:16:00|740473.6|739473.6|740473.5|739473.5|740484.9|739484.9|740469.2|739469.2|23
1629796570000|2021-08-24 09:16:10|740474.6|739474.6|740473.5|739473.5|740486.6|739486.6|740471.9|739471.9|21
1629796580000|2021-08-24 09:16:20|740474|739474|740519.7|739519.7|741021.1|739536.9|740469.9|739014.9|30
1629796590000|2021-08-24 09:16:30|740520.3|739520.3|740508.1|739508.1|740526.7|739526.7|740505.4|739505.4|36
1629796600000|2021-08-24 09:16:40|740509.5|739509.5|740510.8|739510.8|740514.5|739514.5|740508.1|739508.1|31
1629796610000|2021-08-24 09:16:50|740512.5|739512.5|740512.8|739512.8|740515|739515|740507.6|739507.6|21
1629796620000|2021-08-24 09:17:00|740511.2|739511.2|740479|739479|740985.2|739513.6|740454.7|738970.4|31
1629796630000|2021-08-24 09:17:10|740478.5|739478.5|740476|739476|740485.6|739485.6|740466.7|739466.7|30
1629796640000|2021-08-24 09:17:20|740475.3|739475.3|740504|739504|740507.2|739507.2|740468.5|739468.5|27
1629796650000|2021-08-24 09:17:30|740506.5|739506.5|740471.1|739471.1|740508.3|739508.3|740455.1|739455.1|21
1629796660000|2021-08-24 09:17:40|740456.6|739456.6|740486.5|739486.5|740486.5|739486.5|740454.8|739454.8|30
1629796670000|2021-08-24 09:17:50|740488.1|739488.1|740471|739471|740488.1|739488.1|740466.8|739466.8|28
1629796680000|2021-08-24 09:18:00|740469.8|739469.8|740478.5|739478.5|740485.5|739485.5|740452.2|739452.2|33
1629796690000|2021-08-24 09:18:10|740480.4|739480.4|740476|739476|740488.8|739488.8|740473.9|739473.9|28
1629796700000|2021-08-24 09:18:20|740490.4|739490.4|740481.7|739481.7|740491.1|739491.1|740466.1|739466.1|27
1629796710000|2021-08-24 09:18:30|740482.9|739482.9|740478.5|739478.5|740490|739490|740473.5|739473.5|31
1629796720000|2021-08-24 09:18:40|740473.9|739473.9|740474.9|739474.9|740483.8|739483.8|740472.5|739472.5|29
1629796730000|2021-08-24 09:18:50|740475.1|739475.1|740476.8|739476.8|740477.7|739477.7|740473|739473|18
1629796740000|2021-08-24 09:19:00|740477.1|739477.1|740474.6|739474.6|740477.7|739477.7|740468.4|739468.4|15
1629796750000|2021-08-24 09:19:10|740475.7|739475.7|740472|739472|740476.7|739476.7|740467.4|739467.4|18
1629796760000|2021-08-24 09:19:20|740468.8|739468.8|740455.7|739455.7|740479.4|739479.4|740453.2|739453.2|25
1629796770000|2021-08-24 09:19:30|740445.7|739445.7|740366.8|739366.8|740907|739445.7|740362|738864.6|30
1629796780000|2021-08-24 09:19:40|740366.3|739366.3|740351.7|739351.7|740366.3|739366.3|740340.9|739340.9|32
1629796790000|2021-08-24 09:19:50|740348.6|739348.6|740342.2|739342.2|740364|739364|740331.3|739331.3|38
1629796800000|2021-08-24 09:20:00|740342.4|739342.4|740275.3|739275.3|740353.3|739353.3|740272.8|739272.8|36
1629796810000|2021-08-24 09:20:10|740272.9|739272.9|740266.9|739266.9|740280.8|739280.8|740266.3|739266.3|34
1629796820000|2021-08-24 09:20:20|740268|739268|740265|739265|740268|739268|740259.2|739259.2|26
1629796830000|2021-08-24 09:20:30|740263|739263|740260.7|739260.7|740264.2|739264.2|740250.5|739250.5|20
1629796840000|2021-08-24 09:20:40|740250.6|739250.6|740252.9|739252.9|740263.5|739263.5|740237.1|739237.1|26
1629796850000|2021-08-24 09:20:50|740237.2|739237.2|740235.2|739235.2|740254.6|739254.6|740228|739228|27
1629796860000|2021-08-24 09:21:00|740234.6|739234.6|740296|739296|740792.9|739302.3|740230|738731.5|30
1629796870000|2021-08-24 09:21:10|740308.6|739308.6|740751.9|738751.9|740756.2|739308.6|740254.7|738750.9|40
1629796880000|2021-08-24 09:21:20|740749.3|738749.3|740266.2|739266.2|740749.3|739269.1|740240.1|738744.9|39
1629796890000|2021-08-24 09:21:30|740270.4|739270.4|740272.2|739272.2|740278.7|739278.7|740253.4|739253.4|40
1629796900000|2021-08-24 09:21:40|740272.7|739272.7|740270.9|739270.9|740790.1|739291.5|740264.9|738787.9|38
1629796910000|2021-08-24 09:21:50|740273.1|739273.1|740224|739224|740276.1|739276.1|740217.5|739217.5|36
1629796920000|2021-08-24 09:22:00|740218.2|739218.2|740755.3|738755.3|740756.8|739256.4|740218.2|738734.5|37
1629796930000|2021-08-24 09:22:10|740244.6|739244.6|740752.3|738752.3|740755.2|739249.3|740222|738722.7|37
1629796940000|2021-08-24 09:22:20|740751.4|738751.4|740720.2|738720.2|740751.4|739244.9|740216|738716.4|38
1629796950000|2021-08-24 09:22:30|740720|738720|740211.7|739211.7|740720|739218.9|740211.7|738709.3|32
1629796960000|2021-08-24 09:22:40|740213.8|739213.8|740239.1|739239.1|740720.6|739239.1|740207.9|738711.7|34
1629796970000|2021-08-24 09:22:50|740239.3|739239.3|740251.4|739251.4|740755.9|739253.7|740231.5|738736.4|33
1629796980000|2021-08-24 09:23:00|740250.4|739250.4|740217.4|739217.4|740252.8|739252.8|740213.9|739213.9|30
1629796990000|2021-08-24 09:23:10|740215.8|739215.8|740257.5|739257.5|740768.2|739263.1|740213.5|738745.3|33
1629797000000|2021-08-24 09:23:20|740261.5|739261.5|740265.7|739265.7|740760.8|739268.3|740245.1|738748.1|32
1629797010000|2021-08-24 09:23:30|740262.4|739262.4|740262|739262|740767.7|739270.6|740249.3|738759|35
1629797020000|2021-08-24 09:23:40|740262.2|739262.2|740246.3|739246.3|740754.4|739271.6|740246.3|738754.4|30
1629797030000|2021-08-24 09:23:50|740257.2|739257.2|740754.9|738754.9|740765.3|739266.2|740242.4|738744.5|37
1629797040000|2021-08-24 09:24:00|740749.3|738749.3|740269.2|739269.2|740771.1|739273.5|740239|738747.2|33
1629797050000|2021-08-24 09:24:10|740271.5|739271.5|740801.4|738801.4|740802.7|739298.2|740267.1|738767.8|32
1629797060000|2021-08-24 09:24:20|740806.3|738806.3|740797.4|738797.4|740813.3|739310.7|740293.4|738792|34
1629797070000|2021-08-24 09:24:30|740300.5|739300.5|740785.8|738785.8|740806.3|739323.3|740299.5|738784.8|34
1629797080000|2021-08-24 09:24:40|740787.1|738787.1|740289.1|739289.1|740788.2|739292.1|740284.5|738787|20
1629797090000|2021-08-24 09:24:50|740289.7|739289.7|740275.8|739275.8|740290.1|739290.1|740273.1|739273.1|23
1629797100000|2021-08-24 09:25:00|740274.8|739274.8|740258.4|739258.4|740738.4|739277.3|740232.2|738735.7|31
1629797110000|2021-08-24 09:25:10|740255.5|739255.5|740202.9|739202.9|740741.5|739255.5|740202.9|738741.5|30
1629797120000|2021-08-24 09:25:20|740206.4|739206.4|740205.3|739205.3|740207.8|739207.8|740203.7|739203.7|22
1629797130000|2021-08-24 09:25:30|740206.8|739206.8|740203.3|739203.3|740206.8|739206.8|740201.1|739201.1|16
1629797140000|2021-08-24 09:25:40|740207.1|739207.1|740142|739142|740645.2|739213.7|740142|738636.8|25
1629797150000|2021-08-24 09:25:50|740137.6|739137.6|740140.8|739140.8|740156.9|739156.9|740137.6|739137.6|31
1629797160000|2021-08-24 09:26:00|740139.5|739139.5|740116.3|739116.3|740139.5|739139.5|740113.8|739113.8|21
1629797170000|2021-08-24 09:26:10|740118.6|739118.6|740116.3|739116.3|740118.9|739118.9|740112.7|739112.7|14
1629797180000|2021-08-24 09:26:20|740115.3|739115.3|740110|739110|740118.5|739118.5|740104.8|739104.8|19
1629797190000|2021-08-24 09:26:30|740109.4|739109.4|740106.9|739106.9|740109.4|739109.4|740106.1|739106.1|17
1629797200000|2021-08-24 09:26:40|740106.5|739106.5|740183.6|739183.6|740678.5|739200.1|740106.5|738673.6|23
1629797210000|2021-08-24 09:26:50|740176.8|739176.8|740150.3|739150.3|740666.1|739176.8|740146.1|738665.3|31
1629797220000|2021-08-24 09:27:00|740150.9|739150.9|740123.3|739123.3|740643.7|739155.9|740123.3|738643.3|34
1629797230000|2021-08-24 09:27:10|740125.6|739125.6|740121.8|739121.8|740128.5|739128.5|740116.3|739116.3|22
1629797240000|2021-08-24 09:27:20|740120.5|739120.5|740133.3|739133.3|740136.9|739136.9|740117.8|739117.8|22
1629797250000|2021-08-24 09:27:30|740134.4|739134.4|740122.6|739122.6|740135.8|739135.8|740109.4|739109.4|25
1629797260000|2021-08-24 09:27:40|740116.7|739116.7|740019.5|739019.5|740567.4|739145.6|740019.5|738567.4|29
1629797270000|2021-08-24 09:27:50|740053.1|739053.1|740550.8|738550.8|740550.8|739083.3|740036.4|738546|32
1629797280000|2021-08-24 09:28:00|740548.5|738548.5|740020.7|739020.7|740551.1|739056.5|740017|738543.6|32
1629797290000|2021-08-24 09:28:10|740017.3|739017.3|739954.1|738954.1|740517|739024.4|739950.9|738454.4|39
1629797300000|2021-08-24 09:28:20|739946.9|738946.9|739894.2|738894.2|739950.2|738950.2|739888.6|738888.6|33
1629797310000|2021-08-24 09:28:30|739893.7|738893.7|739904.1|738904.1|739904.1|738904.1|739893.7|738893.7|22
1629797320000|2021-08-24 09:28:40|739904.2|738904.2|739876.6|738876.6|739918.6|738918.6|739876.6|738876.6|29
1629797330000|2021-08-24 09:28:50|739878.8|738878.8|739849|738849|739896|738896|739823.5|738823.5|33
1629797340000|2021-08-24 09:29:00|739856.9|738856.9|739888.9|738888.9|739888.9|738888.9|739833.2|738833.2|36
1629797350000|2021-08-24 09:29:10|739880.5|738880.5|739886.6|738886.6|739905.1|738905.1|739880.5|738880.5|23
1629797360000|2021-08-24 09:29:20|739885.1|738885.1|739871.5|738871.5|739886.1|738886.1|739863.1|738863.1|23
1629797370000|2021-08-24 09:29:30|739870.2|738870.2|739880.6|738880.6|739882.9|738882.9|739868.9|738868.9|23
1629797380000|2021-08-24 09:29:40|739884.5|738884.5|739914.9|738914.9|739921.8|738921.8|739884.5|738884.5|34
1629797390000|2021-08-24 09:29:50|739912.5|738912.5|739952.4|738952.4|739952.4|738952.4|739903.3|738903.3|22
1629797400000|2021-08-24 09:30:00|739942.3|738942.3|739969.9|738969.9|739974.2|738974.2|739940|738940|31
1629797410000|2021-08-24 09:30:10|739975.1|738975.1|739986.4|738986.4|740486.8|738994.3|739971.4|738486.8|31
1629797420000|2021-08-24 09:30:20|739975.6|738975.6|739962|738962|739989.9|738989.9|739962|738962|23
1629797430000|2021-08-24 09:30:30|739966.9|738966.9|739989.4|738989.4|739995.2|738995.2|739953.2|738953.2|23
1629797440000|2021-08-24 09:30:40|739987.4|738987.4|739972.8|738972.8|740480.3|738994.4|739959.4|738469.1|33
1629797450000|2021-08-24 09:30:50|739960|738960|739962.6|738962.6|739970.8|738970.8|739959.7|738959.7|26
1629797460000|2021-08-24 09:31:00|739962.4|738962.4|739969.2|738969.2|739969.2|738969.2|739955.1|738955.1|32
1629797470000|2021-08-24 09:31:10|739964.9|738964.9|739974.7|738974.7|740477.4|738982.5|739953.9|738474.3|30
1629797480000|2021-08-24 09:31:20|739973.8|738973.8|739972.7|738972.7|739981.5|738981.5|739969.7|738969.7|11
1629797490000|2021-08-24 09:31:30|739973.5|738973.5|739989.9|738989.9|740000.5|739000.5|739973.2|738973.2|16
1629797500000|2021-08-24 09:31:40|739994.2|738994.2|740484.8|738484.8|740497.9|739039|739981.9|738484.8|21
1629797510000|2021-08-24 09:31:50|740009|739009|739989.1|738989.1|740510.2|739009|739983.3|738484.6|34
1629797520000|2021-08-24 09:32:00|739990.6|738990.6|739991.4|738991.4|740497.5|739016.2|739985.4|738486.1|29
1629797530000|2021-08-24 09:32:10|739991.3|738991.3|739988.7|738988.7|740036|739036|739988|738988|29
1629797540000|2021-08-24 09:32:20|739987.6|738987.6|739989.7|738989.7|740000.4|739000.4|739986.2|738986.2|29
1629797550000|2021-08-24 09:32:30|739995.5|738995.5|739986.6|738986.6|739995.8|738995.8|739984.7|738984.7|27
1629797560000|2021-08-24 09:32:40|739987.9|738987.9|739976.5|738976.5|739992.3|738992.3|739976.1|738976.1|24
1629797570000|2021-08-24 09:32:50|739976.1|738976.1|739975.7|738975.7|739978.4|738978.4|739975|738975|15
1629797580000|2021-08-24 09:33:00|739977.2|738977.2|739977.7|738977.7|739988.5|738988.5|739976|738976|17
1629797590000|2021-08-24 09:33:10|739990.1|738990.1|739940.5|738940.5|739990.1|738990.1|739935.6|738935.6|34
1629797600000|2021-08-24 09:33:20|739942|738942|739945.2|738945.2|739955.8|738955.8|739937.6|738937.6|27
1629797610000|2021-08-24 09:33:30|739941.1|738941.1|739947.7|738947.7|739957.6|738957.6|739939.5|738939.5|29
1629797620000|2021-08-24 09:33:40|739952.5|738952.5|739926.9|738926.9|740442.2|738962.2|739913.4|738423.3|37
1629797630000|2021-08-24 09:33:50|739922.6|738922.6|739981.8|738981.8|740465.1|738996.3|739913.2|738447.7|36
1629797640000|2021-08-24 09:34:00|740473.7|738473.7|739957.7|738957.7|740473.7|738972.6|739951.3|738473.7|34
1629797650000|2021-08-24 09:34:10|739954.9|738954.9|740478.3|738478.3|740490.2|738974.5|739946.5|738478.3|31
1629797660000|2021-08-24 09:34:20|740472.3|738472.3|739972.6|738972.6|740485.2|738982.3|739971.2|738471.8|26
1629797670000|2021-08-24 09:34:30|739973.6|738973.6|739963.5|738963.5|739979.4|738979.4|739948.6|738948.6|25
1629797680000|2021-08-24 09:34:40|739952.8|738952.8|739963.7|738963.7|739967.7|738967.7|739940.8|738940.8|30
1629797690000|2021-08-24 09:34:50|739958.2|738958.2|739956|738956|739965.9|738965.9|739940.1|738940.1|29
1629797700000|2021-08-24 09:35:00|739944.4|738944.4|739950.8|738950.8|739956.4|738956.4|739939.5|738939.5|28
1629797710000|2021-08-24 09:35:10|739941.1|738941.1|739945.3|738945.3|739958.4|738958.4|739935.3|738935.3|33
1629797720000|2021-08-24 09:35:20|739934.3|738934.3|739956.2|738956.2|739960.7|738960.7|739934.3|738934.3|32
1629797730000|2021-08-24 09:35:30|739951.9|738951.9|739928.2|738928.2|739957.5|738957.5|739928.2|738928.2|29
1629797740000|2021-08-24 09:35:40|739930.2|738930.2|739924.2|738924.2|740433|738944.3|739920.2|738420.3|30
1629797750000|2021-08-24 09:35:50|739935.6|738935.6|739919.7|738919.7|739936.6|738936.6|739918.3|738918.3|34
1629797760000|2021-08-24 09:36:00|739934.5|738934.5|739944.1|738944.1|739965.2|738965.2|739901.9|738901.9|33
1629797770000|2021-08-24 09:36:10|739944|738944|739983|738983|739992.8|738992.8|739944|738944|23
1629797780000|2021-08-24 09:36:20|739975.1|738975.1|739976.3|738976.3|739995.6|738995.6|739974.4|738974.4|25
1629797790000|2021-08-24 09:36:30|739977.1|738977.1|739982.7|738982.7|739983.6|738983.6|739977.1|738977.1|18
1629797800000|2021-08-24 09:36:40|739983.6|738983.6|739984.6|738984.6|739990.2|738990.2|739981.3|738981.3|14
1629797810000|2021-08-24 09:36:50|739983.7|738983.7|739977.6|738977.6|739994.8|738994.8|739977.6|738977.6|27
1629797820000|2021-08-24 09:37:00|739978.6|738978.6|739975.9|738975.9|739991.1|738991.1|739974.9|738974.9|34
1629797830000|2021-08-24 09:37:10|739972.7|738972.7|739987.2|738987.2|739988.4|738988.4|739972.7|738972.7|26
1629797840000|2021-08-24 09:37:20|739976.4|738976.4|739979.1|738979.1|739995.4|738995.4|739976.4|738976.4|26
1629797850000|2021-08-24 09:37:30|739979|738979|739986.7|738986.7|739992.2|738992.2|739976.5|738976.5|25
1629797860000|2021-08-24 09:37:40|739976.5|738976.5|739994.2|738994.2|740014.9|739014.9|739976.5|738976.5|30
1629797870000|2021-08-24 09:37:50|740005.9|739005.9|740011.8|739011.8|740011.8|739011.8|739980.6|738980.6|18
1629797880000|2021-08-24 09:38:00|740011.5|739011.5|739992|738992|740011.5|739011.5|739980.9|738980.9|35
1629797890000|2021-08-24 09:38:10|739980|738980|739983.8|738983.8|739994|738994|739972.4|738972.4|32
1629797900000|2021-08-24 09:38:20|739972.9|738972.9|739968.7|738968.7|739997.7|738997.7|739967.2|738967.2|36
1629797910000|2021-08-24 09:38:30|739963.9|738963.9|739989.6|738989.6|739989.6|738989.6|739937.6|738937.6|32
1629797920000|2021-08-24 09:38:40|739997.2|738997.2|739971.5|738971.5|739997.2|738997.2|739969|738969|32
1629797930000|2021-08-24 09:38:50|739972.3|738972.3|739993.5|738993.5|740025.6|739025.6|739971.7|738971.7|34
1629797940000|2021-08-24 09:39:00|739995.2|738995.2|739989.8|738989.8|740007.4|739007.4|739984.8|738984.8|25
1629797950000|2021-08-24 09:39:10|739988.3|738988.3|740034.4|739034.4|740034.9|739034.9|739988.3|738988.3|27
1629797960000|2021-08-24 09:39:20|740034.3|739034.3|740029|739029|740035.3|739035.3|740021.3|739021.3|33
1629797970000|2021-08-24 09:39:30|740021.8|739021.8|740020.7|739020.7|740033.8|739033.8|740007.6|739007.6|27
1629797980000|2021-08-24 09:39:40|740022.7|739022.7|740013.8|739013.8|740026.3|739026.3|740013.2|739013.2|23
1629797990000|2021-08-24 09:39:50|740024.8|739024.8|740015.5|739015.5|740024.8|739024.8|740008.4|739008.4|21
1629798000000|2021-08-24 09:40:00|740014.9|739014.9|740018.1|739018.1|740022.6|739022.6|740006.6|739006.6|25
1629798010000|2021-08-24 09:40:10|740018|739018|740027.1|739027.1|740037.2|739037.2|740007.3|739007.3|23
1629798020000|2021-08-24 09:40:20|740025.6|739025.6|740027.5|739027.5|740034.6|739034.6|740019.4|739019.4|27
1629798030000|2021-08-24 09:40:30|740027|739027|740069.2|739069.2|740071.4|739071.4|740023.8|739023.8|36
1629798040000|2021-08-24 09:40:40|740056.2|739056.2|740490.7|738490.7|740508|739078.9|739982.1|738490.4|37
1629798050000|2021-08-24 09:40:50|739999.2|738999.2|740497|738497|740506.9|739000.9|739982.9|738485.9|35
1629798060000|2021-08-24 09:41:00|740491.9|738491.9|739999.6|738999.6|740520.6|739011.7|739999.6|738487.4|23
1629798070000|2021-08-24 09:41:10|740000.8|739000.8|739990.7|738990.7|740014.6|739014.6|739982.1|738982.1|23
1629798080000|2021-08-24 09:41:20|739992.7|738992.7|740044.3|739044.3|740044.3|739044.3|739989.2|738989.2|30
1629798090000|2021-08-24 09:41:30|740047.1|739047.1|740066.1|739066.1|740068.1|739068.1|740047.1|739047.1|26
1629798100000|2021-08-24 09:41:40|740079.9|739079.9|740105.4|739105.4|740577.6|739109.7|740057.8|738577.6|33
1629798110000|2021-08-24 09:41:50|740095.3|739095.3|740059|739059|740107.4|739107.4|740059|739059|35
1629798120000|2021-08-24 09:42:00|740072.9|739072.9|740056.6|739056.6|740073.8|739073.8|740053.5|739053.5|25
1629798130000|2021-08-24 09:42:10|740055.3|739055.3|740048.6|739048.6|740058.6|739058.6|740039|739039|18
1629798140000|2021-08-24 09:42:20|740047.1|739047.1|740033.1|739033.1|740068.8|739068.8|740031.2|739031.2|25
1629798150000|2021-08-24 09:42:30|740033.5|739033.5|740534.7|738534.7|740536.2|739048.3|740033.2|738534.7|23
1629798160000|2021-08-24 09:42:40|740534.3|738534.3|740529.8|738529.8|740544.5|738544.5|740529.4|738529.4|22
1629798170000|2021-08-24 09:42:50|740530|738530|740524.2|738524.2|740532.9|738532.9|740524.2|738524.2|12
1629798180000|2021-08-24 09:43:00|740528.7|738528.7|740531.8|738531.8|740531.8|739025.2|740005.3|738477.7|37
1629798190000|2021-08-24 09:43:10|740536.1|738536.1|740557.7|738557.7|740569.2|739096.1|740037.6|738530.7|31
1629798200000|2021-08-24 09:43:20|740560|738560|740066.1|739066.1|740568.6|739080.7|740049.8|738541.2|27
1629798210000|2021-08-24 09:43:30|740573.3|738573.3|740065.5|739065.5|740577.4|739077.3|740065.5|738566.6|31
1629798220000|2021-08-24 09:43:40|740076.9|739076.9|740568.9|738568.9|740574.4|739083.4|740057.7|738560|25
1629798230000|2021-08-24 09:43:50|740578.9|738578.9|740085.7|739085.7|740578.9|739089.1|740048.5|738546.1|36
1629798240000|2021-08-24 09:44:00|740090|739090|740555.5|738555.5|740575|739098.3|740082.7|738554.7|33
1629798250000|2021-08-24 09:44:10|740569.6|738569.6|740144.4|739144.4|740622.8|739149|740055.5|738569.6|32
1629798260000|2021-08-24 09:44:20|740134.4|739134.4|740115.8|739115.8|740142.2|739142.2|740113.2|739113.2|30
1629798270000|2021-08-24 09:44:30|740116.8|739116.8|740131.5|739131.5|740131.5|739131.5|740110.2|739110.2|20
1629798280000|2021-08-24 09:44:40|740121.7|739121.7|740123.9|739123.9|740143.4|739143.4|740118.2|739118.2|26
1629798290000|2021-08-24 09:44:50|740129|739129|740132.1|739132.1|740145.3|739145.3|740125.4|739125.4|18
1629798300000|2021-08-24 09:45:00|740132.8|739132.8|740142.7|739142.7|740169.5|739169.5|740129.6|739129.6|24
1629798310000|2021-08-24 09:45:10|740144.5|739144.5|740138.8|739138.8|740149.4|739149.4|740132.8|739132.8|34
1629798320000|2021-08-24 09:45:20|740138.6|739138.6|740629.6|738629.6|740638|739152.2|740092.2|738619.6|23
1629798330000|2021-08-24 09:45:30|740633.4|738633.4|740109.6|739109.6|740633.4|739142.8|740109.6|738628|25
1629798340000|2021-08-24 09:45:40|740109.9|739109.9|740136.3|739136.3|740136.3|739136.3|740105.3|739105.3|28
1629798350000|2021-08-24 09:45:50|740125|739125|740132.3|739132.3|740144.9|739144.9|740119.3|739119.3|29
1629798360000|2021-08-24 09:46:00|740122.3|739122.3|740126|739126|740134.2|739134.2|740099|739099|28
1629798370000|2021-08-24 09:46:10|740117.6|739117.6|740058.2|739058.2|740578.3|739118.3|740056.1|738555.1|32
1629798380000|2021-08-24 09:46:20|740057.6|739057.6|740058|739058|740071.6|739071.6|740054.9|739054.9|21
1629798390000|2021-08-24 09:46:30|740058.6|739058.6|740055.2|739055.2|740576.7|739076.7|740055.2|738569.4|26
1629798400000|2021-08-24 09:46:40|740054.5|739054.5|740529.2|738529.2|740532.4|739071.1|740045.9|738526.3|35
1629798410000|2021-08-24 09:46:50|740525.9|738525.9|740029|739029|740527.3|739030.6|740020|738525.9|35
1629798420000|2021-08-24 09:47:00|740028.5|739028.5|740016.3|739016.3|740505.4|739028.5|740009.2|738505.4|37
1629798430000|2021-08-24 09:47:10|740013.2|739013.2|740011.7|739011.7|740024.5|739024.5|740009.6|739009.6|30
1629798440000|2021-08-24 09:47:20|740016.2|739016.2|740013.8|739013.8|740024.1|739024.1|740011.3|739011.3|27
1629798450000|2021-08-24 09:47:30|740022.8|739022.8|740029.6|739029.6|740054.6|739054.6|740012.3|739012.3|32
1629798460000|2021-08-24 09:47:40|740038.8|739038.8|740036|739036|740041.2|739041.2|740020.4|739020.4|37
1629798470000|2021-08-24 09:47:50|740032|739032|740032.2|739032.2|740035.5|739035.5|740016.5|739016.5|37
1629798480000|2021-08-24 09:48:00|740022.2|739022.2|740067.4|739067.4|740569.9|739067.4|740016.6|738538.8|37
1629798490000|2021-08-24 09:48:10|740065.2|739065.2|740056.4|739056.4|740558.5|739066.9|740053.3|738555.3|26
1629798500000|2021-08-24 09:48:20|740056|739056|740557.8|738557.8|740565.5|739076.3|740056|738554.7|29
1629798510000|2021-08-24 09:48:30|740570.6|738570.6|740057.1|739057.1|740570.6|739075.5|740057.1|738556.8|22
1629798520000|2021-08-24 09:48:40|740056|739056|740557.2|738557.2|740562|739069.2|740055.2|738543.9|21
1629798530000|2021-08-24 09:48:50|740545.2|738545.2|740548.3|738548.3|740567.4|738567.4|740544.8|738544.8|29
1629798540000|2021-08-24 09:49:00|740551|738551|740067.9|739067.9|740565.6|739080.5|740061.5|738551|31
1629798550000|2021-08-24 09:49:10|740060.1|739060.1|740567|738567|740568.7|739073.3|740056.5|738555.8|25
1629798560000|2021-08-24 09:49:20|740559|738559|740566.7|738566.7|740571|738571|740541.5|738541.5|24
1629798570000|2021-08-24 09:49:30|740566.8|738566.8|740566|738566|740575.1|738575.1|740552.4|738552.4|32
1629798580000|2021-08-24 09:49:40|740567|738567|740077.2|739077.2|740580.7|739083.4|740068.7|738559.6|23
1629798590000|2021-08-24 09:49:50|740083.3|739083.3|740573|738573|740586.8|739098.5|740082.5|738573|20
1629798600000|2021-08-24 09:50:00|740069.5|739069.5|740079.1|739079.1|740087.6|739087.6|740059|739059|38
1629798610000|2021-08-24 09:50:10|740082.5|739082.5|740554.1|738554.1|740575.2|739082.5|740067.3|738545.5|30
1629798620000|2021-08-24 09:50:20|740051.9|739051.9|740534.3|738534.3|740536.5|739054.7|740036.9|738503.8|29
1629798630000|2021-08-24 09:50:30|740039|739039|740562.2|738562.2|740562.2|739054|740039|738537.1|27
1629798640000|2021-08-24 09:50:40|740558.3|738558.3|740067.6|739067.6|740572.1|739067.6|740053.7|738541.7|16
1629798650000|2021-08-24 09:50:50|740067.4|739067.4|740540.5|738540.5|740556|739068.3|740057.5|738539.4|21
1629798660000|2021-08-24 09:51:00|740547.9|738547.9|740032.6|739032.6|740547.9|739044.6|740032.2|738536.4|29
1629798670000|2021-08-24 09:51:10|740032.9|739032.9|740027|739027|740041.2|739041.2|740027|739027|22
1629798680000|2021-08-24 09:51:20|740039.4|739039.4|740034.5|739034.5|740050.9|739050.9|740026.8|739026.8|31
1629798690000|2021-08-24 09:51:30|740042.2|739042.2|740065|739065|740567.4|739071.2|740034.4|738544.2|24
1629798700000|2021-08-24 09:51:40|740076|739076|740055.8|739055.8|740562.7|739076|740055.8|738560.2|31
1629798710000|2021-08-24 09:51:50|740068.4|739068.4|740057.6|739057.6|740571.7|739068.4|740055.6|738557.8|26
1629798720000|2021-08-24 09:52:00|740058|739058|740059.2|739059.2|740073.8|739073.8|740058|739058|26
1629798730000|2021-08-24 09:52:10|740059.7|739059.7|740065.8|739065.8|740069.1|739069.1|740056.2|739056.2|25
1629798740000|2021-08-24 09:52:20|740055.5|739055.5|740073.2|739073.2|740582.7|739085.9|740055.2|738570.9|28
1629798750000|2021-08-24 09:52:30|740072.8|739072.8|740069.7|739069.7|740576|739075.6|740063.6|738550.3|32
1629798760000|2021-08-24 09:52:40|740071.7|739071.7|740559.5|738559.5|740567|739071.7|740056.8|738557.5|27
1629798770000|2021-08-24 09:52:50|740556.6|738556.6|740552.5|738552.5|740568.3|738568.3|740552.5|738552.5|28
1629798780000|2021-08-24 09:53:00|740555.6|738555.6|740564.3|738564.3|740565.3|739074.3|740057.6|738552.7|27
1629798790000|2021-08-24 09:53:10|740560.9|738560.9|740058.5|739058.5|740571.7|739066.3|740048.1|738560.5|30
1629798800000|2021-08-24 09:53:20|740051.6|739051.6|740053|739053|740058.5|739058.5|740040.9|739040.9|31
1629798810000|2021-08-24 09:53:30|740052.7|739052.7|740063|739063|740063|739063|740048.1|739048.1|28
1629798820000|2021-08-24 09:53:40|740052.6|739052.6|740101.2|739101.2|740596.1|739104.9|740052.5|738593|24
1629798830000|2021-08-24 09:53:50|740100.8|739100.8|740162.9|739162.9|740650.4|739162.9|740099|738650.4|18
1629798840000|2021-08-24 09:54:00|740163.2|739163.2|740174|739174|740678.5|739183.4|740162.5|738673.5|32
1629798850000|2021-08-24 09:54:10|740649.8|738649.8|740653|738653|740663.5|739161.3|740145.7|738648|35
1629798860000|2021-08-24 09:54:20|740653.3|738653.3|740150.9|739150.9|740674.5|739167|740145.5|738644.8|32
1629798870000|2021-08-24 09:54:30|740146.2|739146.2|740134.5|739134.5|740631.5|739155.5|740130|738630.9|30
1629798880000|2021-08-24 09:54:40|740134|739134|740632|738632|740632|739143.5|740133|738628.8|22
1629798890000|2021-08-24 09:54:50|740628.7|738628.7|740159.2|739159.2|740628.7|739159.2|740128.4|738628.7|30
1629798900000|2021-08-24 09:55:00|740175.7|739175.7|740204.2|739204.2|740217.3|739217.3|740156.2|739156.2|34
1629798910000|2021-08-24 09:55:10|740220.3|739220.3|740231.6|739231.6|740241|739241|740192.2|739192.2|31
1629798920000|2021-08-24 09:55:20|740229.6|739229.6|740264.1|739264.1|740264.1|739264.1|740220|739220|26
1629798930000|2021-08-24 09:55:30|740263.7|739263.7|740270.1|739270.1|740276.8|739276.8|740250.4|739250.4|26
1629798940000|2021-08-24 09:55:40|740261.3|739261.3|740282.5|739282.5|740291|739291|740261.3|739261.3|24
1629798950000|2021-08-24 09:55:50|740289.9|739289.9|740291.1|739291.1|740300.1|739300.1|740279.7|739279.7|32
1629798960000|2021-08-24 09:56:00|740294.8|739294.8|740409.9|739409.9|740854.2|739433.3|740275.8|738829.7|37
1629798970000|2021-08-24 09:56:10|740406.5|739406.5|740419.9|739419.9|740434.4|739434.4|740394.6|739394.6|34
1629798980000|2021-08-24 09:56:20|740418|739418|740424.9|739424.9|740447.7|739447.7|740418|739418|30
1629798990000|2021-08-24 09:56:30|740432.2|739432.2|740483.4|739483.4|740487.8|739487.8|740431.6|739431.6|28
1629799000000|2021-08-24 09:56:40|740488|739488|740477.9|739477.9|740488|739488|740468.5|739468.5|19
1629799010000|2021-08-24 09:56:50|740475.9|739475.9|740482.4|739482.4|740482.4|739482.4|740456|739456|21
1629799020000|2021-08-24 09:57:00|740486.5|739486.5|740477.2|739477.2|740486.5|739486.5|740455.2|739455.2|24
1629799030000|2021-08-24 09:57:10|740484.7|739484.7|740535|739535|740535|739535|740476.1|739476.1|26
1629799040000|2021-08-24 09:57:20|740536.3|739536.3|740575.2|739575.2|740583.6|739583.6|740536.3|739536.3|31
1629799050000|2021-08-24 09:57:30|740587.5|739587.5|740533|739533|741040.9|739587.5|740512.2|739018.3|28
1629799060000|2021-08-24 09:57:40|740532|739532|740478|739478|740561.4|739561.4|740445|739445|32
1629799070000|2021-08-24 09:57:50|740477.6|739477.6|740471.5|739471.5|740494.7|739494.7|740470.5|739470.5|27
1629799080000|2021-08-24 09:58:00|740472.7|739472.7|740532.1|739532.1|740538.3|739538.3|740468.6|739468.6|26
1629799090000|2021-08-24 09:58:10|740531.7|739531.7|740542.7|739542.7|740556.1|739556.1|740531.6|739531.6|25
1629799100000|2021-08-24 09:58:20|740550.3|739550.3|740540.2|739540.2|740550.3|739550.3|740540.2|739540.2|17
1629799110000|2021-08-24 09:58:30|740542.9|739542.9|740542.7|739542.7|740546|739546|740539.6|739539.6|23
1629799120000|2021-08-24 09:58:40|740534.1|739534.1|740508.2|739508.2|740537.1|739537.1|740495.4|739495.4|34
1629799130000|2021-08-24 09:58:50|740511.1|739511.1|740503.3|739503.3|740511.4|739511.4|740501.2|739501.2|26
1629799140000|2021-08-24 09:59:00|740503.7|739503.7|740492.4|739492.4|740509.5|739509.5|740486.9|739486.9|29
1629799150000|2021-08-24 09:59:10|740491.4|739491.4|740490.7|739490.7|740500.3|739500.3|740488.7|739488.7|26
1629799160000|2021-08-24 09:59:20|740489.4|739489.4|740489|739489|740493.8|739493.8|740477.1|739477.1|33
1629799170000|2021-08-24 09:59:30|740492.9|739492.9|740489.3|739489.3|740494.7|739494.7|740486.7|739486.7|26
1629799180000|2021-08-24 09:59:40|740485.5|739485.5|740470.6|739470.6|740498|739498|740464.7|739464.7|34
1629799190000|2021-08-24 09:59:50|740481|739481|740377.4|739377.4|740483.8|739483.8|740365.1|739365.1|35
1629799200000|2021-08-24 10:00:00|740366.2|739366.2|740380.4|739380.4|740867|739417.7|740365.1|738867|35
1629799210000|2021-08-24 10:00:10|740388.1|739388.1|740390|739390|740400.7|739400.7|740377.7|739377.7|24
1629799220000|2021-08-24 10:00:20|740393|739393|740387.6|739387.6|740403.4|739403.4|740386.4|739386.4|21
1629799230000|2021-08-24 10:00:30|740391.9|739391.9|740378.5|739378.5|740398.6|739398.6|740375.2|739375.2|15
1629799240000|2021-08-24 10:00:40|740373.2|739373.2|740363.5|739363.5|740376.7|739376.7|740359.9|739359.9|22
1629799250000|2021-08-24 10:00:50|740356.8|739356.8|740331.7|739331.7|740822.1|739370.5|740309|738822.1|34
1629799260000|2021-08-24 10:01:00|740329.2|739329.2|740355.5|739355.5|740396.7|739396.7|740325.8|739325.8|36
1629799270000|2021-08-24 10:01:10|740360.7|739360.7|740848.9|738848.9|740848.9|739370.7|740347.6|738842.7|21
1629799280000|2021-08-24 10:01:20|740848.2|738848.2|740364.9|739364.9|740857.9|739365.8|740359.1|738847|22
1629799290000|2021-08-24 10:01:30|740377.7|739377.7|740414.9|739414.9|740910.9|739424.2|740374.5|738875.9|29
1629799300000|2021-08-24 10:01:40|740415.9|739415.9|740385.9|739385.9|740415.9|739415.9|740376.9|739376.9|20
1629799310000|2021-08-24 10:01:50|740380.4|739380.4|740427.1|739427.1|740429.2|739429.2|740380.4|739380.4|29
1629799320000|2021-08-24 10:02:00|740414.6|739414.6|740471.8|739471.8|740475.5|739475.5|740413.6|739413.6|30
1629799330000|2021-08-24 10:02:10|740473|739473|740468.8|739468.8|740474.2|739474.2|740467.2|739467.2|20
1629799340000|2021-08-24 10:02:20|740467.6|739467.6|740459.5|739459.5|740467.6|739467.6|740456.3|739456.3|33
1629799350000|2021-08-24 10:02:30|740460.4|739460.4|740457.9|739457.9|740464.8|739464.8|740456.3|739456.3|26
1629799360000|2021-08-24 10:02:40|740459.5|739459.5|740458.5|739458.5|740459.5|739459.5|740455.5|739455.5|27
1629799370000|2021-08-24 10:02:50|740455.8|739455.8|740452.6|739452.6|740458.2|739458.2|740439.7|739439.7|30
1629799380000|2021-08-24 10:03:00|740452.8|739452.8|740453.5|739453.5|740456.7|739456.7|740447.1|739447.1|21
1629799390000|2021-08-24 10:03:10|740454.2|739454.2|740464.6|739464.6|740475.7|739475.7|740449.5|739449.5|22
1629799400000|2021-08-24 10:03:20|740460|739460|740464.9|739464.9|740470.7|739470.7|740460|739460|15
1629799410000|2021-08-24 10:03:30|740463.6|739463.6|740462.7|739462.7|740466.2|739466.2|740461.5|739461.5|16
1629799420000|2021-08-24 10:03:40|740461.7|739461.7|740927.7|738927.7|740958.1|739463.5|740446.5|738923.8|30
1629799430000|2021-08-24 10:03:50|740928.6|738928.6|740950.2|738950.2|740951.5|739454.5|740434.1|738923.5|33
1629799440000|2021-08-24 10:04:00|740951.1|738951.1|740434.7|739434.7|740951.9|739445|740433.6|738931|34
1629799450000|2021-08-24 10:04:10|740444.3|739444.3|740448.7|739448.7|740450.5|739450.5|740443.5|739443.5|27
1629799460000|2021-08-24 10:04:20|740448.9|739448.9|740452|739452|740453.4|739453.4|740445.1|739445.1|20
1629799470000|2021-08-24 10:04:30|740455.4|739455.4|740958.9|738958.9|740963.8|739463|740454.8|738958.7|30
1629799480000|2021-08-24 10:04:40|740959.7|738959.7|740458.8|739458.8|740966.7|739496|740446.5|738959.7|34
1629799490000|2021-08-24 10:04:50|740447.7|739447.7|740458.9|739458.9|740973.7|739478.3|740447.7|738965.5|37
1629799500000|2021-08-24 10:05:00|740460.5|739460.5|740471.1|739471.1|740484|739484|740458.7|739458.7|25
1629799510000|2021-08-24 10:05:10|740470|739470|740473.9|739473.9|740474.1|739474.1|740469.9|739469.9|21
1629799520000|2021-08-24 10:05:20|740473.7|739473.7|740459.1|739459.1|740957.7|739473.7|740440.4|738956.2|36
1629799530000|2021-08-24 10:05:30|740463|739463|740425.4|739425.4|740963.8|739464.1|740425.4|738943.9|30
1629799540000|2021-08-24 10:05:40|740425.2|739425.2|740419|739419|740427.3|739427.3|740404.5|739404.5|32
1629799550000|2021-08-24 10:05:50|740427|739427|740408.4|739408.4|740918.5|739427|740406.1|738912.7|26
1629799560000|2021-08-24 10:06:00|740407.3|739407.3|740475.3|739475.3|740475.3|739475.3|740407.3|739407.3|32
1629799570000|2021-08-24 10:06:10|740479|739479|740466|739466|740482.7|739482.7|740465.1|739465.1|30
1629799580000|2021-08-24 10:06:20|740466.4|739466.4|740975.4|738975.4|740980.8|739476.8|740466.4|738975.4|27
1629799590000|2021-08-24 10:06:30|740978.4|738978.4|740981.7|738981.7|740982|738982|740976.1|738976.1|22
1629799600000|2021-08-24 10:06:40|740982.3|738982.3|740474.9|739474.9|740985.4|739484.4|740472.2|738980.2|20
1629799610000|2021-08-24 10:06:50|740474|739474|740964.4|738964.4|740968.6|739475.6|740454.5|738954.6|22
1629799620000|2021-08-24 10:07:00|740957.3|738957.3|740915|738915|740957.3|738957.3|740901.5|738901.5|29
1629799630000|2021-08-24 10:07:10|740916.7|738916.7|740919.2|738919.2|740921.2|738921.2|740913.5|738913.5|14
1629799640000|2021-08-24 10:07:20|740923.9|738923.9|740902.8|738902.8|740923.9|738923.9|740902.8|738902.8|26
1629799650000|2021-08-24 10:07:30|740874.5|738874.5|740898.7|738898.7|740907.6|738907.6|740874.5|738874.5|24
1629799660000|2021-08-24 10:07:40|740895.3|738895.3|740891.8|738891.8|740897.7|738897.7|740891.4|738891.4|24
1629799670000|2021-08-24 10:07:50|740890.8|738890.8|740849.6|738849.6|740890.8|738890.8|740846.1|738846.1|28
1629799680000|2021-08-24 10:08:00|740850.5|738850.5|740843.8|738843.8|740850.5|739353.7|740345|738843.8|18
1629799690000|2021-08-24 10:08:10|740844.2|738844.2|740841.7|738841.7|740844.2|738844.2|740837.2|738837.2|17
1629799700000|2021-08-24 10:08:20|740842|738842|740286.8|739286.8|740842|739298.7|740285|738787.9|32
1629799710000|2021-08-24 10:08:30|740287.7|739287.7|740284.7|739284.7|740786.9|739289.5|740282.8|738784.7|32
1629799720000|2021-08-24 10:08:40|740278.7|739278.7|740290.8|739290.8|740798.7|739290.8|740266.1|738772.3|36
1629799730000|2021-08-24 10:08:50|740289.3|739289.3|740781.5|738781.5|740788.3|739289.3|740280.7|738779.4|34
1629799740000|2021-08-24 10:09:00|740782.2|738782.2|740785.7|738785.7|740797.7|739286.8|740286.8|738781.3|30
1629799750000|2021-08-24 10:09:10|740786|738786|740785.3|738785.3|740792.4|739294.6|740294.6|738783.3|32
1629799760000|2021-08-24 10:09:20|740788.1|738788.1|740803.5|738803.5|740803.5|739302|740281.6|738782.6|37
1629799770000|2021-08-24 10:09:30|740790.6|738790.6|740802.5|738802.5|740802.5|739301.4|740292.9|738785.2|35
1629799780000|2021-08-24 10:09:40|740296.2|739296.2|740784.7|738784.7|740798.9|739303.9|740284.5|738782.4|33
1629799790000|2021-08-24 10:09:50|740786.3|738786.3|740778.9|738778.9|740788.9|738788.9|740778.3|738778.3|32
1629799800000|2021-08-24 10:10:00|740779.1|738779.1|740817.1|738817.1|740822.1|738822.1|740777.5|738777.5|32
1629799810000|2021-08-24 10:10:10|740818.3|738818.3|740318.9|739318.9|740819.8|739324.3|740310.4|738811.3|21
1629799820000|2021-08-24 10:10:20|740318.6|739318.6|740322.2|739322.2|740323.9|739323.9|740310|739310|28
1629799830000|2021-08-24 10:10:30|740321.9|739321.9|740319.3|739319.3|740333|739333|740318.2|739318.2|20
1629799840000|2021-08-24 10:10:40|740327.2|739327.2|740320.4|739320.4|740826.7|739327.2|740319.5|738816.3|19
1629799850000|2021-08-24 10:10:50|740319.3|739319.3|740801.3|738801.3|740805.8|739319.3|740299.2|738772.5|28
1629799860000|2021-08-24 10:11:00|740800.7|738800.7|740793.5|738793.5|740800.7|739286.1|740283.6|738784|27
1629799870000|2021-08-24 10:11:10|740794.4|738794.4|740782.6|738782.6|740794.5|738794.5|740780.9|738780.9|21
1629799880000|2021-08-24 10:11:20|740781.8|738781.8|740220|739220|740782.6|739282.7|740219|738724.4|32
1629799890000|2021-08-24 10:11:30|740229.3|739229.3|740745.2|738745.2|740753.9|739248.9|740221.4|738734.9|34
1629799900000|2021-08-24 10:11:40|740238.4|739238.4|740236.1|739236.1|740741.6|739247.7|740236.1|738736.4|38
1629799910000|2021-08-24 10:11:50|740737.8|738737.8|740232.8|739232.8|740743.7|739244.9|740228.1|738729.7|31
1629799920000|2021-08-24 10:12:00|740233.8|739233.8|740232.2|739232.2|740768.6|739259.7|740227.9|738736.5|29
1629799930000|2021-08-24 10:12:10|740247.2|739247.2|740734.3|738734.3|740758|739260|740231.2|738734.3|32
1629799940000|2021-08-24 10:12:20|740733.5|738733.5|740209.1|739209.1|740741.3|739236.9|740202|738702.6|32
1629799950000|2021-08-24 10:12:30|740206.3|739206.3|740173.5|739173.5|740692.8|739206.3|740162.9|738676.6|31
1629799960000|2021-08-24 10:12:40|740677.1|738677.1|740191.9|739191.9|740687.8|739206.2|740183.8|738673.2|31
1629799970000|2021-08-24 10:12:50|740192.1|739192.1|740196|739196|740202|739202|740186|739186|27
1629799980000|2021-08-24 10:13:00|740199.4|739199.4|740176.9|739176.9|740201.5|739201.5|740176.9|739176.9|18
1629799990000|2021-08-24 10:13:10|740674.5|738674.5|740166.3|739166.3|740684.6|739185.3|740166.3|738674.5|24
1629800000000|2021-08-24 10:13:20|740168.2|739168.2|740169.5|739169.5|740170.3|739170.3|740165.8|739165.8|22
1629800010000|2021-08-24 10:13:30|740169.3|739169.3|740173.3|739173.3|740178.9|739178.9|740157.3|739157.3|24
1629800020000|2021-08-24 10:13:40|740170.9|739170.9|740170.9|739170.9|740180.6|739180.6|740170.2|739170.2|31
1629800030000|2021-08-24 10:13:50|740171.4|739171.4|740163.9|739163.9|740173.6|739173.6|740163.9|739163.9|23
1629800040000|2021-08-24 10:14:00|740162|739162|740177.8|739177.8|740685.8|739184|740161.3|738661.7|29
1629800050000|2021-08-24 10:14:10|740173.3|739173.3|740227|739227|740703.6|739231.3|740169.5|738670.8|25
1629800060000|2021-08-24 10:14:20|740223.6|739223.6|740226.1|739226.1|740232.8|739232.8|740223.6|739223.6|22
1629800070000|2021-08-24 10:14:30|740226.4|739226.4|740703.2|738703.2|740717.8|739226.4|740225.8|738689.9|24
1629800080000|2021-08-24 10:14:40|740702|738702|740614.2|738614.2|740702|738702|740587.3|738587.3|33
1629800090000|2021-08-24 10:14:50|740615.9|738615.9|740588.4|738588.4|740616.7|738616.7|740587.2|738587.2|30
1629800100000|2021-08-24 10:15:00|740589.1|738589.1|740632.5|738632.5|740634.2|738634.2|740587.4|738587.4|31
1629800110000|2021-08-24 10:15:10|740631.2|738631.2|740640.9|738640.9|740642|738642|740629.7|738629.7|18
1629800120000|2021-08-24 10:15:20|740640.8|738640.8|740119.1|739119.1|740640.8|739126.9|740119.1|738620.6|21
1629800130000|2021-08-24 10:15:30|740118.5|739118.5|740156.4|739156.4|740652.5|739164.8|740118.5|738613.6|23
1629800140000|2021-08-24 10:15:40|740162.5|739162.5|740656.9|738656.9|740660.5|739162.5|740154.4|738651.8|17
1629800150000|2021-08-24 10:15:50|740654.5|738654.5|740680.9|738680.9|740684.1|738684.1|740654.5|738654.5|26
1629800160000|2021-08-24 10:16:00|740679.7|738679.7|740194.2|739194.2|740693.1|739194.9|740184.7|738677.8|20
1629800170000|2021-08-24 10:16:10|740703.5|738703.5|740208.1|739208.1|740703.5|739223.9|740208|738703.5|30
1629800180000|2021-08-24 10:16:20|740209.7|739209.7|740669.9|738669.9|740681.9|739212.6|740162|738662.6|32
1629800190000|2021-08-24 10:16:30|740666.4|738666.4|740127.2|739127.2|740673.5|739147.1|740121.4|738623.6|33
1629800200000|2021-08-24 10:16:40|740140.6|739140.6|740214.2|739214.2|740710.7|739214.2|740124.1|738629.5|38
1629800210000|2021-08-24 10:16:50|740214.4|739214.4|740203.5|739203.5|740225|739225|740193.2|739193.2|25
1629800220000|2021-08-24 10:17:00|740200.5|739200.5|740234.3|739234.3|740243.4|739243.4|740200.5|739200.5|27
1629800230000|2021-08-24 10:17:10|740234|739234|740228.3|739228.3|740237.4|739237.4|740228.3|739228.3|15
1629800240000|2021-08-24 10:17:20|740229.1|739229.1|740237.7|739237.7|740238.3|739238.3|740229.1|739229.1|15
1629800250000|2021-08-24 10:17:30|740237.9|739237.9|740793.6|738793.6|740807.1|739306.7|740237.9|738788.5|35
1629800260000|2021-08-24 10:17:40|740792.8|738792.8|740783.6|738783.6|740797.6|738797.6|740783.6|738783.6|24
1629800270000|2021-08-24 10:17:50|740792.5|738792.5|740303.8|739303.8|740798.7|739316.6|740297.1|738792.5|29
1629800280000|2021-08-24 10:18:00|740313.8|739313.8|740295.3|739295.3|740318.5|739318.5|740295.3|739295.3|28
1629800290000|2021-08-24 10:18:10|740803|738803|740310.5|739310.5|740803.3|739315.7|740306.4|738798.3|23
1629800300000|2021-08-24 10:18:20|740313|739313|740320.6|739320.6|740320.9|739320.9|740308.9|739308.9|26
1629800310000|2021-08-24 10:18:30|740318.5|739318.5|740311.6|739311.6|740812.6|739325.3|740304.3|738798.5|27
1629800320000|2021-08-24 10:18:40|740314.3|739314.3|740818.2|738818.2|740829.9|739337.5|740314.3|738818.2|25
1629800330000|2021-08-24 10:18:50|740818.3|738818.3|740322.4|739322.4|740818.6|739331.4|740321.7|738818.3|14
1629800340000|2021-08-24 10:19:00|740321.7|739321.7|740326.8|739326.8|740326.8|739326.8|740319.9|739319.9|11
1629800350000|2021-08-24 10:19:10|740323.9|739323.9|740331.6|739331.6|740331.6|739331.6|740323.7|739323.7|10
1629800360000|2021-08-24 10:19:20|740322.5|739322.5|740324|739324|740831.7|739333.1|740322.5|738812.1|26
1629800370000|2021-08-24 10:19:30|740322.5|739322.5|740324.7|739324.7|740825.4|739324.7|740301|738812.8|23
1629800380000|2021-08-24 10:19:40|740324.2|739324.2|740299.2|739299.2|740324.2|739324.2|740295.9|739295.9|26
1629800390000|2021-08-24 10:19:50|740297.9|739297.9|740297.9|739297.9|740302.9|739302.9|740297|739297|20
1629800400000|2021-08-24 10:20:00|740800.7|738800.7|740790.8|738790.8|740800.7|739298.5|740292.5|738786.9|30
1629800410000|2021-08-24 10:20:10|740790.4|738790.4|740786.1|738786.1|740790.4|738790.4|740780.8|738780.8|23
1629800420000|2021-08-24 10:20:20|740785.1|738785.1|740794.3|738794.3|740803.7|739301.2|740282|738779.6|39
1629800430000|2021-08-24 10:20:30|740783.2|738783.2|740288.5|739288.5|740801.6|739305|740278.9|738783.2|35
1629800440000|2021-08-24 10:20:40|740795|738795|740786.6|738786.6|740795|739298.8|740280.4|738783.4|34
1629800450000|2021-08-24 10:20:50|740280.5|739280.5|740799.3|738799.3|740810|739311|740280.5|738792.6|35
1629800460000|2021-08-24 10:21:00|740797.1|738797.1|740241.2|739241.2|740805.6|739309.4|740241.2|738745.8|30
1629800470000|2021-08-24 10:21:10|740241.3|739241.3|740730.6|738730.6|740746.5|739247.9|740220.3|738726.4|35
1629800480000|2021-08-24 10:21:20|740724|738724|740745.3|738745.3|740749.3|739227.8|740227.8|738720.8|36
1629800490000|2021-08-24 10:21:30|740734.8|738734.8|740716|738716|740755.4|739249.2|740239.5|738716|30
1629800500000|2021-08-24 10:21:40|740724.2|738724.2|740239.7|739239.7|740752.2|739254.5|740231.6|738720.8|33
1629800510000|2021-08-24 10:21:50|740239.6|739239.6|740249.4|739249.4|740730.2|739251.8|740223.3|738724|35
1629800520000|2021-08-24 10:22:00|740238.7|739238.7|740755.2|738755.2|740756.5|739253.8|740238.7|738741.3|35
1629800530000|2021-08-24 10:22:10|740750.3|738750.3|740277.5|739277.5|740781.9|739280.6|740270.4|738748.6|31
1629800540000|2021-08-24 10:22:20|740273.7|739273.7|740268.1|739268.1|740760.7|739283.2|740262|738754|30
1629800550000|2021-08-24 10:22:30|740269.5|739269.5|740793.2|738793.2|740793.2|739281.2|740253.6|738748.3|35
1629800560000|2021-08-24 10:22:40|740785.1|738785.1|740787.5|738787.5|740790.9|739296.4|740285.7|738782.2|29
1629800570000|2021-08-24 10:22:50|740791.1|738791.1|740796.6|738796.6|740796.9|739306.3|740294|738785.1|24
1629800580000|2021-08-24 10:23:00|740797.3|738797.3|740349.7|739349.7|740823.2|739356.8|740301.7|738794.4|28
1629800590000|2021-08-24 10:23:10|740347.7|739347.7|740351.7|739351.7|740356.3|739356.3|740347.7|739347.7|18
1629800600000|2021-08-24 10:23:20|740352.2|739352.2|740330.8|739330.8|740354.8|739354.8|740330.5|739330.5|19
1629800610000|2021-08-24 10:23:30|740332.7|739332.7|740359.2|739359.2|740839.3|739359.2|740332.7|738839.3|25
1629800620000|2021-08-24 10:23:40|740359.7|739359.7|740356.6|739356.6|740856.3|739359.7|740353.8|738854|25
1629800630000|2021-08-24 10:23:50|740356.5|739356.5|740352.1|739352.1|740357.7|739357.7|740349.5|739349.5|24
1629800640000|2021-08-24 10:24:00|740351.9|739351.9|740355.4|739355.4|740367.3|739367.3|740348.6|739348.6|27
1629800650000|2021-08-24 10:24:10|740355.6|739355.6|740357.5|739357.5|740359.5|739359.5|740353.9|739353.9|25
1629800660000|2021-08-24 10:24:20|740357.4|739357.4|740806.3|738806.3|740814.1|739358|740303.5|738798|31
1629800670000|2021-08-24 10:24:30|740805.9|738805.9|740323.9|739323.9|740819.5|739333.6|740300.9|738799.5|34
1629800680000|2021-08-24 10:24:40|740325.3|739325.3|740802.9|738802.9|740808.8|739328|740301.6|738802.1|31
1629800690000|2021-08-24 10:24:50|740806.8|738806.8|740786.1|738786.1|740817.4|739326.2|740286.9|738786|36
1629800700000|2021-08-24 10:25:00|740297.1|739297.1|740759.9|738759.9|740800.3|739297.1|740255.9|738759.4|39
1629800710000|2021-08-24 10:25:10|740764.6|738764.6|740725.8|738725.8|740766.1|739261.7|740253.3|738719.8|32
1629800720000|2021-08-24 10:25:20|740717.1|738717.1|740680.1|738680.1|740717.1|739224.1|740213.4|738680.1|30
1629800730000|2021-08-24 10:25:30|740680.4|738680.4|740680.5|738680.5|740683.9|738683.9|740675.5|738675.5|16
1629800740000|2021-08-24 10:25:40|740680.3|738680.3|740631.9|738631.9|740680.3|738680.3|740628.2|738628.2|30
1629800750000|2021-08-24 10:25:50|740636.4|738636.4|740603.5|738603.5|740636.4|739120.1|740118.7|738602.5|27
1629800760000|2021-08-24 10:26:00|740603.4|738603.4|740622.1|738622.1|740622.5|739105.2|740099.2|738581.7|34
1629800770000|2021-08-24 10:26:10|740625.9|738625.9|740640|738640|740658.5|738658.5|740625.9|738625.9|29
1629800780000|2021-08-24 10:26:20|740636.9|738636.9|740596.4|738596.4|740640|739130.3|740126.7|738588.6|26
1629800790000|2021-08-24 10:26:30|740598.6|738598.6|740591.8|738591.8|740598.6|738598.6|740588.4|738588.4|15
1629800800000|2021-08-24 10:26:40|740591.6|738591.6|740559.6|738559.6|740591.6|739089.4|740064.3|738557.1|19
1629800810000|2021-08-24 10:26:50|740558.4|738558.4|740050.2|739050.2|740580.9|739065.6|740048.3|738558.4|27
1629800820000|2021-08-24 10:27:00|740049.7|739049.7|740015.5|739015.5|740060.3|739060.3|740013.7|739013.7|20
1629800830000|2021-08-24 10:27:10|740015.4|739015.4|740542.5|738542.5|740555.2|739016.3|740005.3|738527.8|33
1629800840000|2021-08-24 10:27:20|740540|738540|740075.7|739075.7|740579.5|739075.7|740066.9|738540|36
1629800850000|2021-08-24 10:27:30|740066.7|739066.7|740059.7|739059.7|740561.7|739071.6|740059.7|738549.2|35
1629800860000|2021-08-24 10:27:40|740548.8|738548.8|740086.4|739086.4|740554.3|739086.4|740037.2|738534.9|33
1629800870000|2021-08-24 10:27:50|740110.8|739110.8|740668.9|738668.9|740668.9|739116.7|740091.3|738657.7|32
1629800880000|2021-08-24 10:28:00|740670.9|738670.9|740666.7|738666.7|740679.8|739188.6|740166|738662.9|34
1629800890000|2021-08-24 10:28:10|740665.6|738665.6|740657.5|738657.5|740667.9|739171.1|740166.3|738652.7|28
1629800900000|2021-08-24 10:28:20|740657.4|738657.4|740608.7|738608.7|740662.9|738662.9|740608.7|738608.7|22
1629800910000|2021-08-24 10:28:30|740613.5|738613.5|740544.5|738544.5|740625.6|739092.2|740048.5|738542.5|33
1629800920000|2021-08-24 10:28:40|740562|738562|740573.8|738573.8|740601.3|738601.3|740549.5|738549.5|32
1629800930000|2021-08-24 10:28:50|740577|738577|740589.7|738589.7|740589.7|739061.7|740061.3|738549.5|22
1629800940000|2021-08-24 10:29:00|740599|738599|740609|738609|740641.8|739101|740079.7|738562.5|32
1629800950000|2021-08-24 10:29:10|740611.7|738611.7|740646.7|738646.7|740656.2|738656.2|740601|738601|22
1629800960000|2021-08-24 10:29:20|740127.3|739127.3|740128.8|739128.8|740629.3|739128.8|740087.8|738603.1|26
1629800970000|2021-08-24 10:29:30|740127.2|739127.2|740156.7|739156.7|740647.8|739156.7|740127.2|738617.7|32
1629800980000|2021-08-24 10:29:40|740153.1|739153.1|740577.6|738577.6|740610.2|739153.1|740096.5|738577.6|32
1629800990000|2021-08-24 10:29:50|740578|738578|740580.5|738580.5|740588|739089.5|740089.5|738573.5|33
1629801000000|2021-08-24 10:30:00|740579.1|738579.1|740615.6|738615.6|740622.4|739125.7|740088|738577.9|36
1629801010000|2021-08-24 10:30:10|740113.7|739113.7|740110.7|739110.7|740614.3|739123|740109.9|738609.2|33
1629801020000|2021-08-24 10:30:20|740607.4|738607.4|740580.1|738580.1|740607.4|739112|740074|738573.6|34
1629801030000|2021-08-24 10:30:30|740576|738576|740601.5|738601.5|740613|739095.4|740061.1|738576|30
1629801040000|2021-08-24 10:30:40|740601.3|738601.3|740637.7|738637.7|740638.7|739106|740100.6|738597.4|29
1629801050000|2021-08-24 10:30:50|740137.8|739137.8|740124.9|739124.9|740137.8|739137.8|740120.7|739120.7|26
1629801060000|2021-08-24 10:31:00|740119|739119|740116.2|739116.2|740120.8|739120.8|740111.7|739111.7|18
1629801070000|2021-08-24 10:31:10|740114.9|739114.9|740118|739118|740118.1|739118.1|740113.3|739113.3|10
1629801080000|2021-08-24 10:31:20|740117|739117|740117.8|739117.8|740121.8|739121.8|740117|739117|15
1629801090000|2021-08-24 10:31:30|740117.9|739117.9|740118.6|739118.6|740122.4|739122.4|740111.2|739111.2|18
1629801100000|2021-08-24 10:31:40|740117.5|739117.5|740644.2|738644.2|740644.2|739138.9|740105.4|738627.8|24
1629801110000|2021-08-24 10:31:50|740145|739145|740596.5|738596.5|740619.7|739146.6|740115.6|738595.6|26
1629801120000|2021-08-24 10:32:00|740592.6|738592.6|740501.2|738501.2|740595.3|739104.6|740009|738499.4|31
1629801130000|2021-08-24 10:32:10|740496.5|738496.5|740504.4|738504.4|740507.9|738507.9|740496.1|738496.1|28
1629801140000|2021-08-24 10:32:20|740506.7|738506.7|740059.7|739059.7|740509.5|739059.7|740046.4|738503.3|23
1629801150000|2021-08-24 10:32:30|740047.1|739047.1|740056.7|739056.7|740059.1|739059.1|740043.7|739043.7|23
1629801160000|2021-08-24 10:32:40|740044.9|739044.9|740043.9|739043.9|740052|739052|740038.5|739038.5|17
1629801170000|2021-08-24 10:32:50|740044.5|739044.5|740551.1|738551.1|740558|739056.1|740041.8|738549.2|24
1629801180000|2021-08-24 10:33:00|740548.3|738548.3|740542.5|738542.5|740550|739049.5|740049.5|738540.7|22
1629801190000|2021-08-24 10:33:10|740547.6|738547.6|739982.1|738982.1|740547.6|739004.9|739978|738489|27
1629801200000|2021-08-24 10:33:20|739981.7|738981.7|740485.7|738485.7|740494.3|738988.1|739981.7|738477.1|23
1629801210000|2021-08-24 10:33:30|740490.4|738490.4|739988.6|738988.6|740490.7|738992.2|739985.4|738487.5|17
1629801220000|2021-08-24 10:33:40|739992.4|738992.4|739987.9|738987.9|739992.4|738992.4|739987.1|738987.1|12
1629801230000|2021-08-24 10:33:50|739986.8|738986.8|739985.4|738985.4|739990.2|738990.2|739985.4|738985.4|14
1629801240000|2021-08-24 10:34:00|739987.1|738987.1|739981.6|738981.6|739993.9|738993.9|739981.6|738981.6|14
1629801250000|2021-08-24 10:34:10|739983.1|738983.1|740401.4|738401.4|740411.3|738993.2|739963.8|738401.4|19
1629801260000|2021-08-24 10:34:20|740408|738408|740390|738390|740408|738878.2|739878.2|738349.6|37
1629801270000|2021-08-24 10:34:30|740396|738396|740410.7|738410.7|740411|738915.4|739906.2|738388.9|34
1629801280000|2021-08-24 10:34:40|740409|738409|740424|738424|740440|738930.6|739908.7|738408.4|33
1629801290000|2021-08-24 10:34:50|740423.2|738423.2|740434|738434|740439|738926.3|739920.5|738421.1|32
1629801300000|2021-08-24 10:35:00|740426.9|738426.9|739916.2|738916.2|740432.8|738918.9|739915.7|738399|38
1629801310000|2021-08-24 10:35:10|739920.3|738920.3|740395.8|738395.8|740404.2|738920.3|739903.4|738392.7|27
1629801320000|2021-08-24 10:35:20|740395.4|738395.4|740401.8|738401.8|740407.1|738899.9|739894.7|738395.4|20
1629801330000|2021-08-24 10:35:30|740407.8|738407.8|740399.6|738399.6|740407.8|738407.8|740395.9|738395.9|24
1629801340000|2021-08-24 10:35:40|740399.1|738399.1|739904.9|738904.9|740402.7|738904.9|739883.7|738391.5|31
1629801350000|2021-08-24 10:35:50|739899.2|738899.2|739892.5|738892.5|740419.6|738921.1|739880.3|738383|38
1629801360000|2021-08-24 10:36:00|739892.9|738892.9|739882.7|738882.7|740394.6|738892.9|739868.9|738394.1|35
1629801370000|2021-08-24 10:36:10|739870.9|738870.9|740389.7|738389.7|740391.9|738874.4|739842.9|738355.4|34
1629801380000|2021-08-24 10:36:20|740396.2|738396.2|740378.7|738378.7|740408.1|738900.5|739887.8|738376.9|32
1629801390000|2021-08-24 10:36:30|740378.3|738378.3|740434.5|738434.5|740434.5|738939.1|739898|738375.2|35
1629801400000|2021-08-24 10:36:40|740439.3|738439.3|740452.4|738452.4|740457.7|738951.8|739932.7|738431.1|32
1629801410000|2021-08-24 10:36:50|740465.8|738465.8|739959.8|738959.8|740465.8|738983.1|739947.4|738443.7|32
1629801420000|2021-08-24 10:37:00|739965.1|738965.1|739908.2|738908.2|740458.2|738965.1|739907.5|738430.9|35
1629801430000|2021-08-24 10:37:10|739910.8|738910.8|739971.7|738971.7|740462.5|738971.7|739909.4|738436.1|34
1629801440000|2021-08-24 10:37:20|739960.6|738960.6|739860.6|738860.6|740435.4|738961.1|739860.6|738363|37
1629801450000|2021-08-24 10:37:30|739852.2|738852.2|739857.2|738857.2|739873.7|738873.7|739852.2|738852.2|35
1629801460000|2021-08-24 10:37:40|739855.8|738855.8|739851.2|738851.2|739859.5|738859.5|739847.8|738847.8|27
1629801470000|2021-08-24 10:37:50|739851.3|738851.3|739845.8|738845.8|739854.1|738854.1|739845.8|738845.8|22
1629801480000|2021-08-24 10:38:00|739841|738841|740277|738277|740340|738841|739780.2|738277|33
1629801490000|2021-08-24 10:38:10|740281.8|738281.8|740286.8|738286.8|740289.8|738781.9|739765.1|738259.4|36
1629801500000|2021-08-24 10:38:20|740290|738290|739800.1|738800.1|740290|738804.7|739787.4|738290|34
1629801510000|2021-08-24 10:38:30|739804.7|738804.7|739851.8|738851.8|740370.2|738868.8|739775.7|738272.9|35
1629801520000|2021-08-24 10:38:40|739831.2|738831.2|739840.2|738840.2|740339.8|738843|739831.2|738339.8|34
1629801530000|2021-08-24 10:38:50|739839.3|738839.3|739839.5|738839.5|739841.5|738841.5|739831.4|738831.4|28
1629801540000|2021-08-24 10:39:00|739839.9|738839.9|739838.4|738838.4|739842.8|738842.8|739836.1|738836.1|28
1629801550000|2021-08-24 10:39:10|739838.7|738838.7|740447.4|738447.4|740449.5|738859.1|739838.1|738350.6|36
1629801560000|2021-08-24 10:39:20|739933.5|738933.5|740436.8|738436.8|740451.1|738953.2|739933.5|738434.1|37
1629801570000|2021-08-24 10:39:30|740460.5|738460.5|740472.5|738472.5|740479.1|738964|739960.8|738451.5|33
1629801580000|2021-08-24 10:39:40|740472.2|738472.2|739978.1|738978.1|740480.3|738978.2|739978.1|738469.9|21
1629801590000|2021-08-24 10:39:50|739978.7|738978.7|740459.8|738459.8|740484.1|738979.1|739972.4|738459.8|27
1629801600000|2021-08-24 10:40:00|740463.8|738463.8|740459.6|738459.6|740466|738466|740455.8|738455.8|24
1629801610000|2021-08-24 10:40:10|740464.7|738464.7|739813|738813|740464.7|738892.9|739784.4|738301.6|37
1629801620000|2021-08-24 10:40:20|740320.1|738320.1|740311.4|738311.4|740335.6|738840.2|739812.7|738311.4|34
1629801630000|2021-08-24 10:40:30|740308.1|738308.1|740356|738356|740356|738847.3|739813.7|738308.1|37
1629801640000|2021-08-24 10:40:40|740349.5|738349.5|739782.8|738782.8|740350.1|738848.5|739781.5|738341.9|28
1629801650000|2021-08-24 10:40:50|740332.8|738332.8|740334.7|738334.7|740353.9|738838.3|739838.3|738323.7|26
1629801660000|2021-08-24 10:41:00|740331.5|738331.5|739821.9|738821.9|740338.3|738826.8|739817.4|738330.9|27
1629801670000|2021-08-24 10:41:10|739823.4|738823.4|739840.5|738840.5|740349.1|738840.5|739823.4|738334.9|25
1629801680000|2021-08-24 10:41:20|739845.1|738845.1|739837|738837|739845.1|738845.1|739825.6|738825.6|32
1629801690000|2021-08-24 10:41:30|739828.1|738828.1|739833.3|738833.3|740339.6|738848.8|739825.5|738337.7|31
1629801700000|2021-08-24 10:41:40|739834|738834|739835.7|738835.7|739842.4|738842.4|739827.9|738827.9|25
1629801710000|2021-08-24 10:41:50|739836.4|738836.4|739852.3|738852.3|739853.4|738853.4|739832.6|738832.6|31
1629801720000|2021-08-24 10:42:00|739848.6|738848.6|739842.2|738842.2|739849.2|738849.2|739838.5|738838.5|24
1629801730000|2021-08-24 10:42:10|739841.9|738841.9|739838.7|738838.7|739845|738845|739834.1|738834.1|20
1629801740000|2021-08-24 10:42:20|739838.6|738838.6|739810.1|738810.1|740313.6|738848.2|739807.9|738311.1|37
1629801750000|2021-08-24 10:42:30|739819.5|738819.5|739803.7|738803.7|740324.5|738819.5|739801.6|738302.2|37
1629801760000|2021-08-24 10:42:40|739807.8|738807.8|739776.7|738776.7|740310.7|738818.4|739773.6|738279.7|35
1629801770000|2021-08-24 10:42:50|740272|738272|739776|738776|740284.1|738786.3|739768.6|738272|35
1629801780000|2021-08-24 10:43:00|739776.2|738776.2|740278.2|738278.2|740279|738780.8|739754.2|738256.2|30
1629801790000|2021-08-24 10:43:10|740268.5|738268.5|739711.1|738711.1|740277.2|738747.9|739705|738192|36
1629801800000|2021-08-24 10:43:20|739711|738711|740212.8|738212.8|740216.4|738733.9|739704.7|738203.9|31
1629801810000|2021-08-24 10:43:30|739711.3|738711.3|740266.4|738266.4|740267.6|738772.3|739707.7|738233|38
1629801820000|2021-08-24 10:43:40|740266.1|738266.1|740286.7|738286.7|740286.7|738786.5|739758.3|738260.2|35
1629801830000|2021-08-24 10:43:50|739786.3|738786.3|739779.8|738779.8|740291.7|738794.4|739768.2|738267|36
1629801840000|2021-08-24 10:44:00|739786.9|738786.9|739745.3|738745.3|740282.3|738786.9|739730.5|738229.3|36
1629801850000|2021-08-24 10:44:10|739742.5|738742.5|740233|738233|740236.8|738751.9|739731.9|738233|33
1629801860000|2021-08-24 10:44:20|740241.9|738241.9|739767|738767|740241.9|738768.9|739743|738238|32
1629801870000|2021-08-24 10:44:30|739760.9|738760.9|740302.9|738302.9|740303.2|738795.4|739760.9|738267.8|37
1629801880000|2021-08-24 10:44:40|740297|738297|739791.6|738791.6|740297|738809.2|739789.6|738296.4|27
1629801890000|2021-08-24 10:44:50|739796.1|738796.1|739787.9|738787.9|740293.7|738801.5|739776.2|738272.1|38
1629801900000|2021-08-24 10:45:00|740289.8|738289.8|739754.9|738754.9|740289.8|738776.9|739747.6|738263.9|38
1629801910000|2021-08-24 10:45:10|739766.2|738766.2|740257.3|738257.3|740257.3|738766.2|739749.4|738257.3|29
1629801920000|2021-08-24 10:45:20|739769.5|738769.5|739796.8|738796.8|739806.6|738806.6|739758.5|738758.5|36
1629801930000|2021-08-24 10:45:30|739798.5|738798.5|739794.7|738794.7|739803.1|738803.1|739786.5|738786.5|26
1629801940000|2021-08-24 10:45:40|739791.2|738791.2|740296.7|738296.7|740308.5|738801.7|739790.1|738290.1|27
1629801950000|2021-08-24 10:45:50|740299.7|738299.7|739762.8|738762.8|740306.4|738798.6|739762.5|738259.7|32
1629801960000|2021-08-24 10:46:00|739772.9|738772.9|739735.8|738735.8|740251.8|738772.9|739733.2|738249.8|33
1629801970000|2021-08-24 10:46:10|739734.9|738734.9|739749.1|738749.1|739749.9|738749.9|739734.8|738734.8|31
1629801980000|2021-08-24 10:46:20|739740.6|738740.6|739753.3|738753.3|739756.3|738756.3|739740.4|738740.4|31
1629801990000|2021-08-24 10:46:30|739754.2|738754.2|739682.3|738682.3|740218.3|738756.1|739680.5|738218.3|28
1629802000000|2021-08-24 10:46:40|739682.9|738682.9|739690.1|738690.1|739695.7|738695.7|739677.1|738677.1|25
1629802010000|2021-08-24 10:46:50|739680.7|738680.7|739698.4|738698.4|740212.5|738712.9|739680.5|738207.1|29
1629802020000|2021-08-24 10:47:00|739697.8|738697.8|739695.7|738695.7|739701.7|738701.7|739691|738691|26
1629802030000|2021-08-24 10:47:10|739694.6|738694.6|739700.3|738700.3|739700.3|738700.3|739692.9|738692.9|22
1629802040000|2021-08-24 10:47:20|739699.7|738699.7|739689.8|738689.8|739702.5|738702.5|739689.2|738689.2|23
1629802050000|2021-08-24 10:47:30|739688.7|738688.7|739701|738701|740225.7|738713.8|739683.2|738225.7|26
1629802060000|2021-08-24 10:47:40|739700.1|738700.1|739699.3|738699.3|739705.3|738705.3|739696.2|738696.2|25
1629802070000|2021-08-24 10:47:50|739699.1|738699.1|739697.6|738697.6|739702.4|738702.4|739689.1|738689.1|27
1629802080000|2021-08-24 10:48:00|739700.5|738700.5|739698.7|738698.7|740214|738703.2|739683.9|738208.7|30
1629802090000|2021-08-24 10:48:10|739698.2|738698.2|739705.7|738705.7|740203.4|738709.1|739681.2|738182.3|31
1629802100000|2021-08-24 10:48:20|739695.4|738695.4|739730.1|738730.1|740241.5|738738.5|739689.3|738222.5|28
1629802110000|2021-08-24 10:48:30|739729.8|738729.8|739751.2|738751.2|740237.1|738755.7|739725.9|738237.1|25
1629802120000|2021-08-24 10:48:40|739751.6|738751.6|739770.7|738770.7|739775.6|738775.6|739747.4|738747.4|28
1629802130000|2021-08-24 10:48:50|739769.6|738769.6|739769.6|738769.6|740293.1|738790.3|739765.5|738293.1|27
1629802140000|2021-08-24 10:49:00|739816.4|738816.4|740235.2|738235.2|740262.6|738828.4|739723.7|738222.2|37
1629802150000|2021-08-24 10:49:10|740233.2|738233.2|740282.6|738282.6|740286.4|738781.8|739725.2|738226.2|37
1629802160000|2021-08-24 10:49:20|740283.2|738283.2|740238.7|738238.7|740283.2|738283.2|740225.5|738225.5|32
1629802170000|2021-08-24 10:49:30|740242.1|738242.1|740251.4|738251.4|740255.2|738756.3|739755.7|738240.5|22
1629802180000|2021-08-24 10:49:40|740250.4|738250.4|740256.4|738256.4|740289|738289|740244.7|738244.7|23
1629802190000|2021-08-24 10:49:50|740260.6|738260.6|739692.7|738692.7|740263.7|738694.1|739672.7|738144.8|22
1629802200000|2021-08-24 10:50:00|739686.3|738686.3|739681.3|738681.3|739699.4|738699.4|739680.3|738680.3|29
1629802210000|2021-08-24 10:50:10|739689.5|738689.5|739679.1|738679.1|739692.6|738692.6|739677|738677|29
1629802220000|2021-08-24 10:50:20|739681.4|738681.4|740212.2|738212.2|740245.7|738755.6|739681.4|738204.9|33
1629802230000|2021-08-24 10:50:30|739718.8|738718.8|740264.8|738264.8|740265.7|738743.8|739718.8|738241.5|30
1629802240000|2021-08-24 10:50:40|740263.7|738263.7|740266.2|738266.2|740266.2|738266.2|740261.8|738261.8|14
1629802250000|2021-08-24 10:50:50|740265|738265|740289.9|738289.9|740292.1|738770.2|739770.2|738265|27
1629802260000|2021-08-24 10:51:00|740291.6|738291.6|739811.2|738811.2|740313.5|738811.2|739811.2|738289.8|27
1629802270000|2021-08-24 10:51:10|739812.7|738812.7|740335.9|738335.9|740337.6|738836.6|739811.1|738335.1|32
1629802280000|2021-08-24 10:51:20|740339.5|738339.5|739829.7|738829.7|740339.5|738837.4|739826.2|738335.6|32
1629802290000|2021-08-24 10:51:30|739834.4|738834.4|739815.3|738815.3|740320.7|738836.2|739774.7|738284.3|35
1629802300000|2021-08-24 10:51:40|739815.4|738815.4|739820.6|738820.6|740334.5|738830.5|739810.1|738324.7|32
1629802310000|2021-08-24 10:51:50|739820.2|738820.2|740274.6|738274.6|740293.5|738826.7|739746.8|738266.8|38
1629802320000|2021-08-24 10:52:00|740273.3|738273.3|740252.2|738252.2|740274.1|738778.5|739756.3|738246.1|36
1629802330000|2021-08-24 10:52:10|740259.3|738259.3|740262.6|738262.6|740267.1|738267.1|740257|738257|29
1629802340000|2021-08-24 10:52:20|740253.6|738253.6|740256.3|738256.3|740268.1|738766.1|739755.7|738251|24
1629802350000|2021-08-24 10:52:30|740255.5|738255.5|740276.1|738276.1|740277.9|738777.4|739777.4|738249.9|29
1629802360000|2021-08-24 10:52:40|740279.8|738279.8|739768.3|738768.3|740279.9|738780.3|739764.4|738272|29
1629802370000|2021-08-24 10:52:50|739766.8|738766.8|739754.2|738754.2|740256.5|738769|739744.5|738255.9|21
1629802380000|2021-08-24 10:53:00|739755.4|738755.4|739750.2|738750.2|739755.9|738755.9|739744.4|738744.4|17
1629802390000|2021-08-24 10:53:10|739746.7|738746.7|739762.3|738762.3|739763.2|738763.2|739746.7|738746.7|22
1629802400000|2021-08-24 10:53:20|739760.4|738760.4|739766.3|738766.3|739767.6|738767.6|739748.8|738748.8|23
1629802410000|2021-08-24 10:53:30|739758.4|738758.4|739801|738801|740279.5|738801|739748.2|738278.6|33
1629802420000|2021-08-24 10:53:40|739806.4|738806.4|740287.8|738287.8|740309.9|738806.4|739779.8|738276.7|37
1629802430000|2021-08-24 10:53:50|740290.4|738290.4|739748.4|738748.4|740291.9|738793.8|739748.4|738273.3|32
1629802440000|2021-08-24 10:54:00|739756.6|738756.6|739768.2|738768.2|739772.8|738772.8|739756.6|738756.6|35
1629802450000|2021-08-24 10:54:10|739761|738761|739767|738767|739770.3|738770.3|739758|738758|22
1629802460000|2021-08-24 10:54:20|739764.8|738764.8|739764.8|738764.8|739775.8|738775.8|739757.4|738757.4|22
1629802470000|2021-08-24 10:54:30|739764.2|738764.2|740218.8|738218.8|740232.6|738769.6|739711.9|738217.2|29
1629802480000|2021-08-24 10:54:40|740216.9|738216.9|740235.1|738235.1|740235.1|738749.6|739733.9|738216.6|33
1629802490000|2021-08-24 10:54:50|740237.2|738237.2|739724.9|738724.9|740241.1|738736.7|739716.7|738218.9|27
1629802500000|2021-08-24 10:55:00|739731.4|738731.4|740197.2|738197.2|740202.5|738731.4|739690.9|738194.2|34
1629802510000|2021-08-24 10:55:10|740195.3|738195.3|740196.7|738196.7|740199.6|738199.6|740195.2|738195.2|26
1629802520000|2021-08-24 10:55:20|740196.3|738196.3|739697.3|738697.3|740196.3|738700.6|739692.3|738196.3|22
1629802530000|2021-08-24 10:55:30|739696.5|738696.5|740196|738196|740202.2|738701|739693.4|738194.5|30
1629802540000|2021-08-24 10:55:40|740196.2|738196.2|739672|738672|740198|738682.5|739671.8|738159.3|30
1629802550000|2021-08-24 10:55:50|739672.3|738672.3|739621|738621|740153.9|738680.4|739612|738141.1|28
1629802560000|2021-08-24 10:56:00|739623.4|738623.4|739666.5|738666.5|739677|738677|739613.2|738613.2|34
1629802570000|2021-08-24 10:56:10|739666.1|738666.1|739602|738602|740117.3|738668.2|739598.5|738103.5|26
1629802580000|2021-08-24 10:56:20|739603.5|738603.5|739618.2|738618.2|740150|738637.2|739601.6|738117.9|31
1629802590000|2021-08-24 10:56:30|739618.9|738618.9|739625.4|738625.4|739628.9|738628.9|739618.7|738618.7|20
1629802600000|2021-08-24 10:56:40|739621.9|738621.9|739631.1|738631.1|739631.1|738631.1|739621.6|738621.6|33
1629802610000|2021-08-24 10:56:50|739630.8|738630.8|739629.3|738629.3|739633|738633|739614.5|738614.5|28
1629802620000|2021-08-24 10:57:00|739620.1|738620.1|739630.5|738630.5|739633.5|738633.5|739620.1|738620.1|15
1629802630000|2021-08-24 10:57:10|739630.7|738630.7|739636.5|738636.5|739645.7|738645.7|739629.8|738629.8|13
1629802640000|2021-08-24 10:57:20|739636.2|738636.2|739628.3|738628.3|739639.9|738639.9|739628|738628|23
1629802650000|2021-08-24 10:57:30|739629.3|738629.3|739630.6|738630.6|739632.4|738632.4|739621.8|738621.8|17
1629802660000|2021-08-24 10:57:40|739631|738631|739651.3|738651.3|739653.2|738653.2|739621.3|738621.3|14
1629802670000|2021-08-24 10:57:50|739650.7|738650.7|739667.7|738667.7|740167.1|738682.2|739650.7|738163.5|28
1629802680000|2021-08-24 10:58:00|739665.2|738665.2|739660.9|738660.9|739668.2|738668.2|739660.9|738660.9|17
1629802690000|2021-08-24 10:58:10|739660|738660|739649.5|738649.5|740159.4|738660|739635.1|738157.2|26
1629802700000|2021-08-24 10:58:20|739650.6|738650.6|739685.5|738685.5|739685.5|738685.5|739636|738636|28
1629802710000|2021-08-24 10:58:30|739682.4|738682.4|740182.4|738182.4|740185.7|738682.4|739682.4|738181.4|15
1629802720000|2021-08-24 10:58:40|740184|738184|740186.4|738186.4|740192.5|738192.5|740182|738182|26
1629802730000|2021-08-24 10:58:50|739712.8|738712.8|739717.4|738717.4|739732.2|738732.2|739712.8|738712.8|32
1629802740000|2021-08-24 10:59:00|739721.9|738721.9|739724.5|738724.5|739726.3|738726.3|739719.8|738719.8|18
1629802750000|2021-08-24 10:59:10|739722.1|738722.1|739714.5|738714.5|739741.5|738741.5|739713.1|738713.1|22
1629802760000|2021-08-24 10:59:20|739712.4|738712.4|739640.5|738640.5|740146.5|738728|739638.5|738134.3|23
1629802770000|2021-08-24 10:59:30|739641.5|738641.5|740173|738173|740173|738653.4|739641.5|738147.4|23
1629802780000|2021-08-24 10:59:40|739672.1|738672.1|740173.5|738173.5|740175.5|738676.9|739665.9|738155.6|27
1629802790000|2021-08-24 10:59:50|739660.5|738660.5|739646.1|738646.1|739674.7|738674.7|739644.3|738644.3|21
1629802800000|2021-08-24 11:00:00|739647.8|738647.8|740172.4|738172.4|740187.7|738666.8|739647.8|738161.9|28
1629802810000|2021-08-24 11:00:10|739670.8|738670.8|739619|738619|740114.6|738672.2|739604.3|738103.1|32
1629802820000|2021-08-24 11:00:20|739621|738621|740110.6|738110.6|740110.8|738625.6|739620.4|738107.5|28
1629802830000|2021-08-24 11:00:30|740123.8|738123.8|740126.3|738126.3|740126.3|738126.3|740115.2|738115.2|27
1629802840000|2021-08-24 11:00:40|740119.6|738119.6|739597.1|738597.1|740124.6|738636.2|739586.5|738095.5|30
1629802850000|2021-08-24 11:00:50|739598.5|738598.5|739629.6|738629.6|740092|738629.6|739575|738079|19
1629802860000|2021-08-24 11:01:00|739630.1|738630.1|739622|738622|739630.1|738630.1|739610.6|738610.6|20
1629802870000|2021-08-24 11:01:10|739614.6|738614.6|740142|738142|740142|738628|739614.4|738126.1|21
1629802880000|2021-08-24 11:01:20|740137.2|738137.2|739586.2|738586.2|740140.4|738586.2|739572.3|738133.3|28
1629802890000|2021-08-24 11:01:30|739587.9|738587.9|739580.3|738580.3|739588.9|738588.9|739577.8|738577.8|19
1629802900000|2021-08-24 11:01:40|739580.1|738580.1|739576.1|738576.1|739587.7|738587.7|739575.9|738575.9|17
1629802910000|2021-08-24 11:01:50|739576.2|738576.2|739584.4|738584.4|739586.5|738586.5|739574.6|738574.6|12
1629802920000|2021-08-24 11:02:00|739579|738579|739580.6|738580.6|740082.5|738592.6|739578.2|738074|24
1629802930000|2021-08-24 11:02:10|739581.4|738581.4|739579.5|738579.5|739582.4|738582.4|739577.9|738577.9|12
1629802940000|2021-08-24 11:02:20|739580|738580|739495.6|738495.6|739581.4|738581.4|739492.4|738492.4|17
1629802950000|2021-08-24 11:02:30|739495.4|738495.4|739533.8|738533.8|740028.3|738533.8|739492.8|738028.3|27
1629802960000|2021-08-24 11:02:40|739535|738535|739533.6|738533.6|739536|738536|739532.5|738532.5|11
1629802970000|2021-08-24 11:02:50|739532.6|738532.6|739526.6|738526.6|739534|738534|739526.6|738526.6|19
1629802980000|2021-08-24 11:03:00|739526.2|738526.2|739518.9|738518.9|739526.2|738526.2|739518.9|738518.9|12
1629802990000|2021-08-24 11:03:10|739518.5|738518.5|740015.4|738015.4|740016.8|738520.6|739517.1|738009.7|13
1629803000000|2021-08-24 11:03:20|740014|738014|740011.9|738011.9|740014.5|738014.5|740011.3|738011.3|12
1629803010000|2021-08-24 11:03:30|739512.4|738512.4|739512.2|738512.2|739512.5|738512.5|739510.2|738510.2|13
1629803020000|2021-08-24 11:03:40|739512.3|738512.3|739511.3|738511.3|739512.9|738512.9|739509.9|738509.9|7
1629803030000|2021-08-24 11:03:50|739513|738513|740011.3|738011.3|740014.2|738513.1|739512.1|738011.3|9
1629803040000|2021-08-24 11:04:00|739512.4|738512.4|739510.8|738510.8|739512.4|738512.4|739510.8|738510.8|9
1629803050000|2021-08-24 11:04:10|739511.8|738511.8|739508|738508|739512.7|738512.7|739501.5|738501.5|14
1629803060000|2021-08-24 11:04:20|739507.1|738507.1|739508.3|738508.3|739510.8|738510.8|739506.2|738506.2|14
1629803070000|2021-08-24 11:04:30|739508.6|738508.6|739504.7|738504.7|739508.6|738508.6|739503.7|738503.7|10
1629803080000|2021-08-24 11:04:40|739504.8|738504.8|739520.7|738520.7|739520.7|738520.7|739504.5|738504.5|19
1629803090000|2021-08-24 11:04:50|739510.5|738510.5|739520|738520|739521.8|738521.8|739509.1|738509.1|25
1629803100000|2021-08-24 11:05:00|739518.1|738518.1|739507.6|738507.6|740006.1|738521.1|739504.7|737988.6|35
1629803110000|2021-08-24 11:05:10|739508.1|738508.1|739903.6|737903.6|740018.1|738521.5|739507.1|737888.5|32
1629803120000|2021-08-24 11:05:20|739905.9|737905.9|739852.5|737852.5|739905.9|738388.9|739336|737841.1|40
1629803130000|2021-08-24 11:05:30|739843|737843|739633.8|737633.8|739843|738335.6|739136.3|737623.9|39
1629803140000|2021-08-24 11:05:40|739139.5|738139.5|739631.4|737631.4|739639.1|738139.5|739139.5|737600.6|34
1629803150000|2021-08-24 11:05:50|739628.1|737628.1|739609.6|737609.6|739632.5|737632.5|739591.8|737591.8|39
1629803160000|2021-08-24 11:06:00|739610.8|737610.8|739663|737663|739663|737663|739610|737610|38
1629803170000|2021-08-24 11:06:10|739704|737704|739627.5|737627.5|739765.3|738202.6|739163|737625.9|40
1629803180000|2021-08-24 11:06:20|739632.3|737632.3|739631.4|737631.4|739677.5|737677.5|739601.9|737601.9|38
1629803190000|2021-08-24 11:06:30|739626.7|737626.7|739606.6|737606.6|739627.6|737627.6|739600|737600|36
1629803200000|2021-08-24 11:06:40|739605.3|737605.3|739638.6|737638.6|739667.4|737667.4|739599.4|737599.4|35
1629803210000|2021-08-24 11:06:50|739639.4|737639.4|739133.6|738133.6|739668|738134.2|739133.6|737614.5|38
1629803220000|2021-08-24 11:07:00|739130.6|738130.6|739602.5|737602.5|739644|738145.9|739127.5|737602.3|34
1629803230000|2021-08-24 11:07:10|739602.1|737602.1|739618.7|737618.7|739628.4|737628.4|739598.8|737598.8|34
1629803240000|2021-08-24 11:07:20|739622.4|737622.4|739718.1|737718.1|739737.2|737737.2|739620.3|737620.3|33
1629803250000|2021-08-24 11:07:30|739717.5|737717.5|739688.1|737688.1|739733.9|737733.9|739672|737672|33
1629803260000|2021-08-24 11:07:40|739699.6|737699.6|739746.6|737746.6|739753.1|738244.5|739212.3|737693.7|27
1629803270000|2021-08-24 11:07:50|739747.2|737747.2|739782.9|737782.9|739790|738275.5|739255.3|737747.2|31
1629803280000|2021-08-24 11:08:00|739782.8|737782.8|739832.3|737832.3|739841.4|737841.4|739782.8|737782.8|31
1629803290000|2021-08-24 11:08:10|739834.8|737834.8|739823.9|737823.9|739834.8|737834.8|739823.7|737823.7|21
1629803300000|2021-08-24 11:08:20|739819.2|737819.2|739818.3|737818.3|739823.6|737823.6|739790.9|737790.9|32
1629803310000|2021-08-24 11:08:30|739821.9|737821.9|739832.9|737832.9|739842.2|737842.2|739807.1|737807.1|27
1629803320000|2021-08-24 11:08:40|739831.3|737831.3|739802.5|737802.5|739831.3|737831.3|739798.5|737798.5|24
1629803330000|2021-08-24 11:08:50|739802.4|737802.4|739800.6|737800.6|739810.4|737810.4|739798.5|737798.5|18
1629803340000|2021-08-24 11:09:00|739799.5|737799.5|739728.3|737728.3|739799.5|737799.5|739714|737714|33
1629803350000|2021-08-24 11:09:10|739727.5|737727.5|739710.3|737710.3|739727.5|737727.5|739664.6|737664.6|33
1629803360000|2021-08-24 11:09:20|739711.4|737711.4|739742.2|737742.2|739742.2|737742.2|739708.8|737708.8|28
1629803370000|2021-08-24 11:09:30|739739.5|737739.5|739719|737719|739745.5|737745.5|739712.9|737712.9|30
1629803380000|2021-08-24 11:09:40|739721.4|737721.4|739785.5|737785.5|739804.3|737804.3|739721.4|737721.4|27
1629803390000|2021-08-24 11:09:50|739787.1|737787.1|739773.6|737773.6|739808.2|737808.2|739762.6|737762.6|28
1629803400000|2021-08-24 11:10:00|739772.2|737772.2|739772.2|737772.2|739774.1|737774.1|739743|737743|28
1629803410000|2021-08-24 11:10:10|739762.9|737762.9|739754|737754|739785.5|737785.5|739751.2|737751.2|28
1629803420000|2021-08-24 11:10:20|739754.2|737754.2|739771.5|737771.5|739786.9|737786.9|739752.8|737752.8|23
1629803430000|2021-08-24 11:10:30|739774|737774|739765.1|737765.1|739774|737774|739763.1|737763.1|20
1629803440000|2021-08-24 11:10:40|739765.4|737765.4|739773.8|737773.8|739774.5|737774.5|739764.8|737764.8|18
1629803450000|2021-08-24 11:10:50|739773.6|737773.6|739786.4|737786.4|739786.4|737786.4|739771.2|737771.2|19
1629803460000|2021-08-24 11:11:00|739799.7|737799.7|739778.2|737778.2|739815.8|737815.8|739775.1|737775.1|32
1629803470000|2021-08-24 11:11:10|739776.6|737776.6|739742.1|737742.1|739779.8|737779.8|739741|737741|25
1629803480000|2021-08-24 11:11:20|739745|737745|739701.7|737701.7|739745|737745|739701.4|737701.4|27
1629803490000|2021-08-24 11:11:30|739701.8|737701.8|739689.2|737689.2|739702.7|737702.7|739689.2|737689.2|24
1629803500000|2021-08-24 11:11:40|739700.6|737700.6|739680.7|737680.7|739701.6|737701.6|739668.3|737668.3|34
1629803510000|2021-08-24 11:11:50|739681.2|737681.2|739682.5|737682.5|739688.9|737688.9|739678.8|737678.8|23
1629803520000|2021-08-24 11:12:00|739682.2|737682.2|739689.4|737689.4|739705.1|737705.1|739680.4|737680.4|22
1629803530000|2021-08-24 11:12:10|739695|737695|739615.4|737615.4|739710.1|737710.1|739611.2|737611.2|26
1629803540000|2021-08-24 11:12:20|739614.1|737614.1|739615.4|737615.4|739625.4|737625.4|739611.6|737611.6|24
1629803550000|2021-08-24 11:12:30|739616.2|737616.2|739625|737625|739632.1|737632.1|739616.2|737616.2|17
1629803560000|2021-08-24 11:12:40|739626.2|737626.2|739590|737590|739627.6|737627.6|739588|737588|16
1629803570000|2021-08-24 11:12:50|739590.5|737590.5|739579.1|737579.1|739590.5|737590.5|739576.8|737576.8|20
1629803580000|2021-08-24 11:13:00|739578.3|737578.3|739591.2|737591.2|739618.3|737618.3|739574.8|737574.8|29
1629803590000|2021-08-24 11:13:10|739583.6|737583.6|739568.8|737568.8|739593.7|737593.7|739556.2|737556.2|31
1629803600000|2021-08-24 11:13:20|739564.9|737564.9|739470.4|737470.4|739575.4|737575.4|739470.4|737470.4|32
1629803610000|2021-08-24 11:13:30|739468.7|737468.7|739485.4|737485.4|739491.1|737491.1|739434.1|737434.1|37
1629803620000|2021-08-24 11:13:40|739485.2|737485.2|739487.2|737487.2|739492|737492|739484.4|737484.4|20
1629803630000|2021-08-24 11:13:50|739487.9|737487.9|739535.8|737535.8|739539.7|737539.7|739487.9|737487.9|26
1629803640000|2021-08-24 11:14:00|739537.2|737537.2|739535.4|737535.4|739537.2|737537.2|739519.5|737519.5|25
1629803650000|2021-08-24 11:14:10|739535.5|737535.5|739518.9|737518.9|739535.6|737535.6|739503.9|737503.9|27
1629803660000|2021-08-24 11:14:20|739525.2|737525.2|738989.5|737989.5|739527|737989.5|738989.5|737486.1|35
1629803670000|2021-08-24 11:14:30|739494.3|737494.3|739541.8|737541.8|739541.8|737541.8|739488.6|737488.6|27
1629803680000|2021-08-24 11:14:40|739540.4|737540.4|739577.2|737577.2|739579.5|737579.5|739540.4|737540.4|29
1629803690000|2021-08-24 11:14:50|739573.7|737573.7|739570.9|737570.9|739573.7|737573.7|739558.8|737558.8|27
1629803700000|2021-08-24 11:15:00|739572.4|737572.4|739540.5|737540.5|739572.4|738055.3|739039.5|737530.9|32
1629803710000|2021-08-24 11:15:10|739542.3|737542.3|739562.5|737562.5|739562.5|737562.5|739541.2|737541.2|24
1629803720000|2021-08-24 11:15:20|739560.1|737560.1|739091.1|738091.1|739583.9|738096.1|739088.2|737558.1|20
1629803730000|2021-08-24 11:15:30|739093|738093|739569.1|737569.1|739590.6|738093.5|739093|737559.9|29
1629803740000|2021-08-24 11:15:40|739572.1|737572.1|739094.2|738094.2|739582.4|738102.9|739086.9|737569.4|23
1629803750000|2021-08-24 11:15:50|739092.1|738092.1|739092.8|738092.8|739098.6|738098.6|739090.4|738090.4|20
1629803760000|2021-08-24 11:16:00|739090.4|738090.4|739087.5|738087.5|739095.3|738095.3|739083.4|738083.4|25
1629803770000|2021-08-24 11:16:10|739087.8|738087.8|739095.9|738095.9|739601.6|738098.1|739086.3|737587.1|23
1629803780000|2021-08-24 11:16:20|739098.3|738098.3|739688.4|737688.4|739688.4|738207.3|739094.4|737623.5|29
1629803790000|2021-08-24 11:16:30|739680.6|737680.6|739185.5|738185.5|739691.2|738192.5|739182.6|737680.5|29
1629803800000|2021-08-24 11:16:40|739187.3|738187.3|739189.6|738189.6|739190.2|738190.2|739185.3|738185.3|12
1629803810000|2021-08-24 11:16:50|739682.2|737682.2|739705.2|737705.2|739708.6|737708.6|739681.3|737681.3|26
1629803820000|2021-08-24 11:17:00|739707.4|737707.4|739711.1|737711.1|739722.4|737722.4|739700.9|737700.9|26
1629803830000|2021-08-24 11:17:10|739710.8|737710.8|739698.1|737698.1|739716.7|737716.7|739698.1|737698.1|28
1629803840000|2021-08-24 11:17:20|739697.6|737697.6|739691.1|737691.1|739700.9|737700.9|739686.5|737686.5|26
1629803850000|2021-08-24 11:17:30|739690.9|737690.9|739699.1|737699.1|739704.8|737704.8|739690.7|737690.7|22
1629803860000|2021-08-24 11:17:40|739696.5|737696.5|739703.9|737703.9|739704.4|737704.4|739696.5|737696.5|20
1629803870000|2021-08-24 11:17:50|739702.8|737702.8|739701.9|737701.9|739705.4|737705.4|739701.1|737701.1|15
1629803880000|2021-08-24 11:18:00|739701.1|737701.1|739705.6|737705.6|739715.2|738197.7|739197.7|737695.9|22
1629803890000|2021-08-24 11:18:10|739706.7|737706.7|739771.4|737771.4|739774|738301.4|739291.3|737704.1|29
1629803900000|2021-08-24 11:18:20|739770.7|737770.7|739245.8|738245.8|739770.7|738248.7|739230.2|737744.2|31
1629803910000|2021-08-24 11:18:30|739245|738245|739780.3|737780.3|739780.7|738263.9|739244.3|737765.6|21
1629803920000|2021-08-24 11:18:40|739771.4|737771.4|739775.4|737775.4|739788.8|737788.8|739767.5|737767.5|21
1629803930000|2021-08-24 11:18:50|739774|737774|739768.6|737768.6|739774|737774|739768.6|737768.6|20
1629803940000|2021-08-24 11:19:00|739768.9|737768.9|739766.3|737766.3|739769|737769|739763.5|737763.5|22
1629803950000|2021-08-24 11:19:10|739767.3|737767.3|739765.3|737765.3|739767.5|737767.5|739764.9|737764.9|24
1629803960000|2021-08-24 11:19:20|739765.4|737765.4|739767.6|737767.6|739767.6|737767.6|739764.7|737764.7|17
1629803970000|2021-08-24 11:19:30|739768|737768|739769|737769|739769|737769|739762.4|737762.4|21
1629803980000|2021-08-24 11:19:40|739767.9|737767.9|739721.4|737721.4|739767.9|737767.9|739721.4|737721.4|26
1629803990000|2021-08-24 11:19:50|739733.1|737733.1|739236|738236|739753.4|738261.5|739235|737733.1|25
1629804000000|2021-08-24 11:20:00|739235.9|738235.9|739243.2|738243.2|739746|738254.6|739226|737738.9|26
1629804010000|2021-08-24 11:20:10|739240.3|738240.3|739752|737752|739754.2|738249.1|739237.5|737743.9|22
1629804020000|2021-08-24 11:20:20|739750.9|737750.9|739297.8|738297.8|739799.1|738297.8|739297.8|737748.2|24
1629804030000|2021-08-24 11:20:30|739299|738299|739299.6|738299.6|739304.4|738304.4|739292.1|738292.1|17
1629804040000|2021-08-24 11:20:40|739299.8|738299.8|739809.3|737809.3|739822.6|738306.6|739299.8|737798.1|16
1629804050000|2021-08-24 11:20:50|739808.2|737808.2|739844.9|737844.9|739858.5|737858.5|739806.8|737806.8|27
1629804060000|2021-08-24 11:21:00|739844.2|737844.2|739881|737881|739881|738362.1|739362|737843.1|29
1629804070000|2021-08-24 11:21:10|739881.4|737881.4|739877.6|737877.6|739894.5|737894.5|739872.7|737872.7|28
1629804080000|2021-08-24 11:21:20|739876|737876|739858.9|737858.9|739879.3|737879.3|739856.9|737856.9|24
1629804090000|2021-08-24 11:21:30|739859|737859|739852|737852|739860.6|737860.6|739850.9|737850.9|24
1629804100000|2021-08-24 11:21:40|739852.3|737852.3|739872.4|737872.4|739890.9|737890.9|739852.3|737852.3|20
1629804110000|2021-08-24 11:21:50|739369.8|738369.8|739371.4|738371.4|739373|738373|739369.8|738369.8|17
1629804120000|2021-08-24 11:22:00|739370.9|738370.9|739896.5|737896.5|739900.9|738374.2|739365.8|737888.9|29
1629804130000|2021-08-24 11:22:10|739889.4|737889.4|739881.3|737881.3|739896.1|737896.1|739867.9|737867.9|23
1629804140000|2021-08-24 11:22:20|739866.9|737866.9|739882.4|737882.4|739887.4|737887.4|739864.7|737864.7|26
1629804150000|2021-08-24 11:22:30|739882.3|737882.3|739402.3|738402.3|739899.6|738402.5|739397.6|737882|20
1629804160000|2021-08-24 11:22:40|739404.2|738404.2|739409.9|738409.9|739420.3|738420.3|739404.1|738404.1|21
1629804170000|2021-08-24 11:22:50|739409.2|738409.2|739917.8|737917.8|739917.8|738421.3|739407.5|737917.8|15
1629804180000|2021-08-24 11:23:00|739916.8|737916.8|739453.3|738453.3|739954.6|738472.3|739453.3|737909.4|27
1629804190000|2021-08-24 11:23:10|739453.6|738453.6|739440.8|738440.8|739958.9|738453.8|739440.8|737936.6|28
1629804200000|2021-08-24 11:23:20|739932|737932|739938|737938|739954.8|738454.9|739433.2|737932|33
1629804210000|2021-08-24 11:23:30|739936.6|737936.6|739919.5|737919.5|739938.9|738435.6|739416.8|737918.1|24
1629804220000|2021-08-24 11:23:40|739920.2|737920.2|739917|737917|739951.1|737951.1|739909.6|737909.6|26
1629804230000|2021-08-24 11:23:50|739917.2|737917.2|739917.5|737917.5|739930.8|737930.8|739915.2|737915.2|30
1629804240000|2021-08-24 11:24:00|739915|737915|739918.5|737918.5|739926.2|737926.2|739915|737915|24
1629804250000|2021-08-24 11:24:10|739918.1|737918.1|739904.2|737904.2|739919|737919|739904.2|737904.2|22
1629804260000|2021-08-24 11:24:20|739904.6|737904.6|739869.2|737869.2|739904.6|737904.6|739867.7|737867.7|24
1629804270000|2021-08-24 11:24:30|739869.7|737869.7|739867.9|737867.9|739869.8|737869.8|739867.8|737867.8|11
1629804280000|2021-08-24 11:24:40|739868.9|737868.9|739868.7|737868.7|739870.1|737870.1|739867.2|737867.2|11
1629804290000|2021-08-24 11:24:50|739869.1|737869.1|739868.5|737868.5|739871.5|737871.5|739864.6|737864.6|17
1629804300000|2021-08-24 11:25:00|739861.7|737861.7|739846.1|737846.1|739861.7|737861.7|739844.5|737844.5|23
1629804310000|2021-08-24 11:25:10|739845.1|737845.1|739837.9|737837.9|739855.9|737855.9|739836.9|737836.9|24
1629804320000|2021-08-24 11:25:20|739837.8|737837.8|739334.8|738334.8|739852.7|738334.9|739334.8|737834.9|10
1629804330000|2021-08-24 11:25:30|739332|738332|739335|738335|739345.6|738345.6|739332|738332|9
1629804340000|2021-08-24 11:25:40|739334.9|738334.9|739360.5|738360.5|739852.2|738360.5|739334.9|737846.2|19
1629804350000|2021-08-24 11:25:50|739350|738350|739853.2|737853.2|739863.2|738350|739347.7|737850.2|30
1629804360000|2021-08-24 11:26:00|739854|737854|739872|737872|739879.5|737879.5|739854|737854|20
1629804370000|2021-08-24 11:26:10|739874.2|737874.2|739895.2|737895.2|739904.3|737904.3|739872.7|737872.7|31
1629804380000|2021-08-24 11:26:20|739895.5|737895.5|739896.3|737896.3|739896.3|737896.3|739893.7|737893.7|17
1629804390000|2021-08-24 11:26:30|739896.1|737896.1|739892.4|737892.4|739897.1|737897.1|739889|737889|17
1629804400000|2021-08-24 11:26:40|739891.7|737891.7|739951.5|737951.5|739957.2|737957.2|739891.7|737891.7|23
1629804410000|2021-08-24 11:26:50|739958.3|737958.3|739950.8|737950.8|739958.3|737958.3|739948.5|737948.5|16
1629804420000|2021-08-24 11:27:00|739951.8|737951.8|739951.5|737951.5|739954.7|737954.7|739947.6|737947.6|19
1629804430000|2021-08-24 11:27:10|739950.2|737950.2|739957.5|737957.5|739964.5|737964.5|739950.2|737950.2|20
1629804440000|2021-08-24 11:27:20|739958.1|737958.1|739964.8|737964.8|739969.4|737969.4|739956.9|737956.9|24
1629804450000|2021-08-24 11:27:30|739965.8|737965.8|739955.8|737955.8|739966.1|737966.1|739953.9|737953.9|18
1629804460000|2021-08-24 11:27:40|739956.2|737956.2|739964.9|737964.9|739971.9|737971.9|739956.2|737956.2|20
1629804470000|2021-08-24 11:27:50|739962.7|737962.7|739958.9|737958.9|739967.6|737967.6|739957.5|737957.5|24
1629804480000|2021-08-24 11:28:00|739957.8|737957.8|739963.2|737963.2|739963.9|737963.9|739957.8|737957.8|20
1629804490000|2021-08-24 11:28:10|739963.6|737963.6|739980.4|737980.4|739988.2|737988.2|739961.6|737961.6|26
1629804500000|2021-08-24 11:28:20|739980.7|737980.7|739965.2|737965.2|739985.7|737985.7|739963|737963|24
1629804510000|2021-08-24 11:28:30|739960.1|737960.1|739454|738454|739962.9|738459|739453.1|737957.5|20
1629804520000|2021-08-24 11:28:40|739453.6|738453.6|739457.7|738457.7|739464.5|738464.5|739453.6|738453.6|23
1629804530000|2021-08-24 11:28:50|739456.3|738456.3|739466|738466|739984.5|738466|739452|737944.5|30
1629804540000|2021-08-24 11:29:00|739965.8|737965.8|739959.7|737959.7|739966.1|738481.6|739456.4|737956.5|30
1629804550000|2021-08-24 11:29:10|739962.9|737962.9|739956.6|737956.6|739968.4|737968.4|739954|737954|18
1629804560000|2021-08-24 11:29:20|739962.9|737962.9|739968.4|737968.4|739974.5|737974.5|739955.6|737955.6|26
1629804570000|2021-08-24 11:29:30|739962.3|737962.3|739471.3|738471.3|739979|738474.5|739469.3|737962.3|30
1629804580000|2021-08-24 11:29:40|739469.3|738469.3|739978.6|737978.6|739981.9|738475.3|739469.3|737978.6|19
1629804590000|2021-08-24 11:29:50|739981.3|737981.3|739983.9|737983.9|739989.8|737989.8|739974.8|737974.8|24
1629804600000|2021-08-24 11:30:00|739984.5|737984.5|739974|737974|739984.5|737984.5|739957|737957|26
1629804610000|2021-08-24 11:30:10|739976|737976|739965.7|737965.7|739976.4|737976.4|739959.8|737959.8|17
1629804620000|2021-08-24 11:30:20|739964.7|737964.7|739982.5|737982.5|739989.6|737989.6|739962.3|737962.3|28
1629804630000|2021-08-24 11:30:30|739981.8|737981.8|739502.9|738502.9|739990.6|738518.5|739496.1|737981.8|23
1629804640000|2021-08-24 11:30:40|739503|738503|739507.2|738507.2|739520.8|738520.8|739501.4|738501.4|19
1629804650000|2021-08-24 11:30:50|739510|738510|739530.1|738530.1|739548.5|738548.5|739509.4|738509.4|29
1629804660000|2021-08-24 11:31:00|739526.5|738526.5|739529.2|738529.2|739531.8|738531.8|739526.5|738526.5|13
1629804670000|2021-08-24 11:31:10|739532.7|738532.7|739541.9|738541.9|739560.3|738560.3|739529.4|738529.4|15
1629804680000|2021-08-24 11:31:20|739541.6|738541.6|739574.6|738574.6|739581|738581|739541.6|738541.6|28
1629804690000|2021-08-24 11:31:30|739575.1|738575.1|739575.4|738575.4|739575.4|738575.4|739572.4|738572.4|10
1629804700000|2021-08-24 11:31:40|739575.3|738575.3|739629.2|738629.2|740062|738636.3|739571.6|738062|25
1629804710000|2021-08-24 11:31:50|739630|738630|739620.8|738620.8|739633.2|738633.2|739614.3|738614.3|26
1629804720000|2021-08-24 11:32:00|739623.3|738623.3|739580.2|738580.2|739623.3|738623.3|739569|738569|27
1629804730000|2021-08-24 11:32:10|739582.2|738582.2|739590.4|738590.4|740099.8|738599.6|739577.1|738086.5|23
1629804740000|2021-08-24 11:32:20|739590.5|738590.5|739576.3|738576.3|739591.1|738591.1|739567.9|738567.9|28
1629804750000|2021-08-24 11:32:30|739576|738576|739655.6|738655.6|739678.1|738678.1|739576|738576|23
1629804760000|2021-08-24 11:32:40|739656.2|738656.2|740017.3|738017.3|740171|738670.9|739535.9|738017.3|26
1629804770000|2021-08-24 11:32:50|739999.1|737999.1|739510.3|738510.3|740002.3|738511.7|739488.3|737982.1|27
1629804780000|2021-08-24 11:33:00|739510.1|738510.1|739459.2|738459.2|739964.1|738510.1|739450.4|737963.3|30
1629804790000|2021-08-24 11:33:10|739459|738459|739463.2|738463.2|739474.9|738474.9|739452.4|738452.4|18
1629804800000|2021-08-24 11:33:20|739446.8|738446.8|739465.4|738465.4|739974.3|738475.2|739441.3|737940.7|25
1629804810000|2021-08-24 11:33:30|739463|738463|739431.6|738431.6|739471.1|738471.1|739419|738419|20
1629804820000|2021-08-24 11:33:40|739418.9|738418.9|739434.9|738434.9|739434.9|738434.9|739417.6|738417.6|23
1629804830000|2021-08-24 11:33:50|739434|738434|739428.9|738428.9|739435.3|738435.3|739425.4|738425.4|13
1629804840000|2021-08-24 11:34:00|739429.2|738429.2|739903.1|737903.1|739960|738444.3|739401.3|737898.3|33
1629804850000|2021-08-24 11:34:10|739895|737895|739438|738438|739943.3|738442.1|739399|737895|28
1629804860000|2021-08-24 11:34:20|739437.8|738437.8|739460|738460|739464.6|738464.6|739437.8|738437.8|18
1629804870000|2021-08-24 11:34:30|739457.7|738457.7|739484.4|738484.4|739987.2|738485.8|739457.7|737977.9|30
1629804880000|2021-08-24 11:34:40|739484.7|738484.7|739469.5|738469.5|739979|738490|739469.4|737974.8|29
1629804890000|2021-08-24 11:34:50|739469.4|738469.4|740012.4|738012.4|740012.4|738496.8|739468.1|737985.7|33
1629804900000|2021-08-24 11:35:00|740009.1|738009.1|740014.3|738014.3|740017.1|738017.1|740008.6|738008.6|25
1629804910000|2021-08-24 11:35:10|740013.8|738013.8|739455.4|738455.4|740013.9|738492.3|739435.6|737951.4|40
1629804920000|2021-08-24 11:35:20|739454.7|738454.7|739450.4|738450.4|739944.8|738458.3|739431.5|737932.8|36
1629804930000|2021-08-24 11:35:30|739439|738439|739440.3|738440.3|739444.5|738444.5|739432.9|738432.9|32
1629804940000|2021-08-24 11:35:40|739443.4|738443.4|739406.3|738406.3|739443.4|738443.4|739406.3|738406.3|29
1629804950000|2021-08-24 11:35:50|739404.2|738404.2|739420|738420|739908.8|738420|739401.1|737898.8|29
1629804960000|2021-08-24 11:36:00|739412.9|738412.9|739322|738322|739834.4|738423.6|739322|737813.2|32
1629804970000|2021-08-24 11:36:10|739319.8|738319.8|739887.7|737887.7|739887.7|738348.8|739319.8|737825.4|34
1629804980000|2021-08-24 11:36:20|739867.6|737867.6|739367.6|738367.6|739868.9|738371.9|739358.6|737854.6|29
1629804990000|2021-08-24 11:36:30|739374.3|738374.3|739364.8|738364.8|739375|738375|739362.4|738362.4|26
1629805000000|2021-08-24 11:36:40|739364|738364|739365|738365|739369.7|738369.7|739362.7|738362.7|21
1629805010000|2021-08-24 11:36:50|739364.4|738364.4|739368.1|738368.1|739368.1|738368.1|739362.7|738362.7|22
1629805020000|2021-08-24 11:37:00|739367.2|738367.2|739377.9|738377.9|739876.6|738377.9|739364.6|737863.2|27
1629805030000|2021-08-24 11:37:10|739376.8|738376.8|739862.5|737862.5|739871.9|738376.8|739372.2|737862.5|27
1629805040000|2021-08-24 11:37:20|739862.8|737862.8|739935.2|737935.2|739937.8|737937.8|739856.5|737856.5|25
1629805050000|2021-08-24 11:37:30|739441.8|738441.8|739952|737952|739960.6|738455.3|739440.7|737941.5|31
1629805060000|2021-08-24 11:37:40|739954.4|737954.4|739454.7|738454.7|739959.2|738457.7|739442.5|737941.1|28
1629805070000|2021-08-24 11:37:50|739964.4|737964.4|739949.6|737949.6|739964.4|737964.4|739943.4|737943.4|22
1629805080000|2021-08-24 11:38:00|739944.7|737944.7|739944.7|737944.7|739957|738454.8|739432.3|737944|30
1629805090000|2021-08-24 11:38:10|739945.7|737945.7|739442.6|738442.6|739953.7|738457|739435.9|737930.5|30
1629805100000|2021-08-24 11:38:20|739442.1|738442.1|739533.6|738533.6|740033|738543.8|739435|738001.3|29
1629805110000|2021-08-24 11:38:30|739524.1|738524.1|740039.8|738039.8|740048.7|738545.5|739523.9|738030.7|33
1629805120000|2021-08-24 11:38:40|740039.1|738039.1|739541.1|738541.1|740047|738543.2|739532.2|738035.8|33
1629805130000|2021-08-24 11:38:50|739542.2|738542.2|739530.2|738530.2|739546.2|738546.2|739509.4|738509.4|34
1629805140000|2021-08-24 11:39:00|739523.8|738523.8|739521|738521|739531.8|738531.8|739521|738521|28
1629805150000|2021-08-24 11:39:10|739523|738523|739522.8|738522.8|739526.3|738526.3|739518|738518|21
1629805160000|2021-08-24 11:39:20|739522.9|738522.9|739531.8|738531.8|740025.3|738533.5|739522.9|738025.3|28
1629805170000|2021-08-24 11:39:30|739530.9|738530.9|739534.7|738534.7|739535.2|738535.2|739530.9|738530.9|14
1629805180000|2021-08-24 11:39:40|739533.6|738533.6|739536.2|738536.2|739536.2|738536.2|739533|738533|7
1629805190000|2021-08-24 11:39:50|739535.9|738535.9|739532.1|738532.1|739535.9|738535.9|739529|738529|22
1629805200000|2021-08-24 11:40:00|739532.7|738532.7|739533.8|738533.8|739546.7|738546.7|739531.3|738531.3|24
1629805210000|2021-08-24 11:40:10|739536.7|738536.7|739545.8|738545.8|739560.9|738560.9|739531.8|738531.8|27
1629805220000|2021-08-24 11:40:20|739545.3|738545.3|739524|738524|740037.1|738545.9|739515.4|738037.1|29
1629805230000|2021-08-24 11:40:30|739523.3|738523.3|739481.3|738481.3|740015.6|738527.4|739480.1|737978.2|31
1629805240000|2021-08-24 11:40:40|739485.2|738485.2|739483|738483|739493.2|738493.2|739478.6|738478.6|33
1629805250000|2021-08-24 11:40:50|739482.2|738482.2|739480.6|738480.6|739485.9|738485.9|739466.6|738466.6|26
1629805260000|2021-08-24 11:41:00|739484.4|738484.4|739961.7|737961.7|739996.8|738491.6|739461.1|737958.6|33
1629805270000|2021-08-24 11:41:10|739975.1|737975.1|740056.9|738056.9|740059.7|738553.3|739482.9|737975.1|36
1629805280000|2021-08-24 11:41:20|740056.2|738056.2|739559.1|738559.1|740057.5|738563.5|739553.5|738055|25
1629805290000|2021-08-24 11:41:30|739558.9|738558.9|740055|738055|740072.3|738564.3|739556.2|738044.6|30
1629805300000|2021-08-24 11:41:40|740055.7|738055.7|740061.3|738061.3|740066.6|738555.1|739550.8|738055|22
1629805310000|2021-08-24 11:41:50|739563.7|738563.7|739552.1|738552.1|739563.7|738563.7|739551.3|738551.3|19
1629805320000|2021-08-24 11:42:00|739549.8|738549.8|740033|738033|740044.8|738549.8|739545|738033|19
1629805330000|2021-08-24 11:42:10|740034.8|738034.8|739542.5|738542.5|740035.8|738544.7|739534.5|738033.2|15
1629805340000|2021-08-24 11:42:20|739543.6|738543.6|739538.1|738538.1|739543.7|738543.7|739537.8|738537.8|13
1629805350000|2021-08-24 11:42:30|739538|738538|739530.7|738530.7|740042.3|738538.1|739530.7|738042.3|12
1629805360000|2021-08-24 11:42:40|739535.3|738535.3|739534.1|738534.1|739539|738539|739533|738533|19
1629805370000|2021-08-24 11:42:50|739534.7|738534.7|739540.3|738540.3|740048.4|738543|739533.7|738043.8|19
1629805380000|2021-08-24 11:43:00|739540.5|738540.5|739532.3|738532.3|740037.6|738540.5|739531|738030.3|28
1629805390000|2021-08-24 11:43:10|739530.9|738530.9|739541.7|738541.7|739541.7|738541.7|739529.2|738529.2|26
1629805400000|2021-08-24 11:43:20|739540.8|738540.8|739539.1|738539.1|739544|738544|739534.9|738534.9|28
1629805410000|2021-08-24 11:43:30|739537.2|738537.2|739541.8|738541.8|739546.9|738546.9|739536.8|738536.8|25
1629805420000|2021-08-24 11:43:40|739545.9|738545.9|739545.3|738545.3|740042.3|738549.2|739536.2|738039.5|32
1629805430000|2021-08-24 11:43:50|739545.6|738545.6|739513.1|738513.1|739551.3|738551.3|739510.8|738510.8|26
1629805440000|2021-08-24 11:44:00|739511.9|738511.9|739427.6|738427.6|739936.9|738514|739425.7|737930|26
1629805450000|2021-08-24 11:44:10|739427.5|738427.5|739466|738466|739951.3|738466.6|739426.7|737941|30
1629805460000|2021-08-24 11:44:20|739467.1|738467.1|739442.9|738442.9|739467.1|738467.1|739441.7|738441.7|36
1629805470000|2021-08-24 11:44:30|739442.4|738442.4|739436|738436|739445.1|738445.1|739429.5|738429.5|28
1629805480000|2021-08-24 11:44:40|739435.8|738435.8|739943.9|737943.9|739960.3|738460.2|739399.5|737900.4|40
1629805490000|2021-08-24 11:44:50|739448.7|738448.7|739444.3|738444.3|739965.4|738467.9|739442.1|737948|39
1629805500000|2021-08-24 11:45:00|739458.3|738458.3|739437.6|738437.6|739458.3|738458.3|739437.6|738437.6|33
1629805510000|2021-08-24 11:45:10|739439.4|738439.4|739419.6|738419.6|739933.7|738439.4|739409.8|737927|34
1629805520000|2021-08-24 11:45:20|739419.1|738419.1|739919.1|737919.1|739919.1|738422.3|739410.8|737909.9|30
1629805530000|2021-08-24 11:45:30|739916.3|737916.3|739462.7|738462.7|739962|738468|739410.8|737910.1|36
1629805540000|2021-08-24 11:45:40|739463.1|738463.1|739994.9|737994.9|739994.9|738467.6|739462.3|737974.7|29
1629805550000|2021-08-24 11:45:50|739992.6|737992.6|739989.2|737989.2|740013.7|738514.5|739494.2|737987.3|34
1629805560000|2021-08-24 11:46:00|739995|737995|739493.8|738493.8|739995.8|738511.5|739485.2|737974.2|31
1629805570000|2021-08-24 11:46:10|739485.6|738485.6|739490.8|738490.8|739503.7|738503.7|739479.4|738479.4|34
1629805580000|2021-08-24 11:46:20|739498.9|738498.9|739486.9|738486.9|739977.2|738501.2|739470.2|737977.2|40
1629805590000|2021-08-24 11:46:30|739487|738487|739445.4|738445.4|739499.8|738499.8|739445.4|738445.4|37
1629805600000|2021-08-24 11:46:40|739452.6|738452.6|739470.1|738470.1|739473.8|738473.8|739435.2|738435.2|36
1629805610000|2021-08-24 11:46:50|739467.6|738467.6|739458.3|738458.3|739476.2|738476.2|739452.2|738452.2|30
1629805620000|2021-08-24 11:47:00|739470.1|738470.1|739431.6|738431.6|739951.7|738474.7|739431.6|737934.9|36
1629805630000|2021-08-24 11:47:10|739438.1|738438.1|739959.3|737959.3|739965.3|738461.3|739429.9|737928.3|33
1629805640000|2021-08-24 11:47:20|739960.7|737960.7|739458.5|738458.5|739963|738464.5|739452|737952|29
1629805650000|2021-08-24 11:47:30|739454.1|738454.1|739936.3|737936.3|739947.9|738457.3|739453.8|737930.6|34
1629805660000|2021-08-24 11:47:40|739937.3|737937.3|739944|737944|739949.2|738458.6|739434.5|737933.9|33
1629805670000|2021-08-24 11:47:50|739438.7|738438.7|739459.7|738459.7|739955.2|738462.3|739424|737951.1|34
1629805680000|2021-08-24 11:48:00|739462.2|738462.2|739462.4|738462.4|739994.4|738483.8|739457.4|737960.8|36
1629805690000|2021-08-24 11:48:10|739481.6|738481.6|739471.3|738471.3|739481.6|738481.6|739457|738457|27
1629805700000|2021-08-24 11:48:20|739479.7|738479.7|739444.9|738444.9|739962|738479.7|739444.9|737953.4|34
1629805710000|2021-08-24 11:48:30|739444.4|738444.4|739459.7|738459.7|739971.5|738474.1|739444.4|737949.7|30
1629805720000|2021-08-24 11:48:40|739473.9|738473.9|739992.8|737992.8|740001.6|738482.3|739442|737946.5|34
1629805730000|2021-08-24 11:48:50|739992.6|737992.6|739993.5|737993.5|740010.6|738505.7|739485.9|737990.4|25
1629805740000|2021-08-24 11:49:00|739992.5|737992.5|739482.2|738482.2|739998.8|738512.6|739479.7|737981.8|31
1629805750000|2021-08-24 11:49:10|739481.6|738481.6|739495.1|738495.1|739500.9|738500.9|739480.2|738480.2|32
1629805760000|2021-08-24 11:49:20|739495.3|738495.3|739488.7|738488.7|739999.7|738509.6|739474.8|737980.2|33
1629805770000|2021-08-24 11:49:30|739489|738489|739493.9|738493.9|739504.6|738504.6|739489|738489|26
1629805780000|2021-08-24 11:49:40|739493|738493|739478|738478|739992.3|738498.8|739475.5|737978.3|26
1629805790000|2021-08-24 11:49:50|739476.4|738476.4|739505.6|738505.6|739505.6|738505.6|739476.4|738476.4|29
1629805800000|2021-08-24 11:50:00|739502.4|738502.4|739511.7|738511.7|740012.5|738515.5|739499.6|737998.9|36
1629805810000|2021-08-24 11:50:10|739499.4|738499.4|739497.9|738497.9|740017.2|738514|739497.2|737997|37
1629805820000|2021-08-24 11:50:20|739499.3|738499.3|739964.9|737964.9|739988.8|738509.7|739458.9|737952.9|34
1629805830000|2021-08-24 11:50:30|739962|737962|739970.1|737970.1|739970.1|738441.7|739441.7|737940.8|38
1629805840000|2021-08-24 11:50:40|739457.9|738457.9|739444.7|738444.7|739472.3|738472.3|739440.7|738440.7|31
1629805850000|2021-08-24 11:50:50|739445.8|738445.8|739450.4|738450.4|739957.1|738450.4|739435.8|737940.1|38
1629805860000|2021-08-24 11:51:00|739460.7|738460.7|739951.7|737951.7|739957.7|738460.7|739437.8|737937.8|39
1629805870000|2021-08-24 11:51:10|739954.8|737954.8|739458.2|738458.2|739971.8|738470.9|739456.2|737954.8|29
1629805880000|2021-08-24 11:51:20|739461.4|738461.4|739453.7|738453.7|739962.5|738464.6|739442.7|737951.8|30
1629805890000|2021-08-24 11:51:30|739454.8|738454.8|739958.7|737958.7|739966.5|738456.2|739454.8|737945.8|31
1629805900000|2021-08-24 11:51:40|739957.9|737957.9|739960.5|737960.5|739973.2|738468.8|739446.9|737953.6|32
1629805910000|2021-08-24 11:51:50|739970.7|737970.7|739447.8|738447.8|739972.8|738459.7|739447.8|737951.8|31
1629805920000|2021-08-24 11:52:00|739457.6|738457.6|739950.5|737950.5|739962|738468.2|739447.1|737941.5|32
1629805930000|2021-08-24 11:52:10|739947.6|737947.6|739456.9|738456.9|739966.3|738461.6|739456.9|737943.9|30
1629805940000|2021-08-24 11:52:20|739461|738461|739468.8|738468.8|739974.5|738471|739454.8|737962.9|36
1629805950000|2021-08-24 11:52:30|739466.7|738466.7|739528.1|738528.1|740036.8|738541.5|739443.5|737970.5|36
1629805960000|2021-08-24 11:52:40|739527.7|738527.7|739554.4|738554.4|739554.4|738554.4|739527.4|738527.4|32
1629805970000|2021-08-24 11:52:50|740055.8|738055.8|739569.6|738569.6|740066|738570|739542.4|738046.9|36
1629805980000|2021-08-24 11:53:00|739568.8|738568.8|740055.8|738055.8|740080.6|738568.8|739542.1|738044.1|32
1629805990000|2021-08-24 11:53:10|740053.3|738053.3|740057.9|738057.9|740060.6|738566.5|739544.3|738044.3|34
1629806000000|2021-08-24 11:53:20|740057.4|738057.4|740069.7|738069.7|740072.6|738072.6|740057.1|738057.1|26
1629806010000|2021-08-24 11:53:30|739607.8|738607.8|739603.5|738603.5|740108.2|738607.9|739600|738105.6|25
1629806020000|2021-08-24 11:53:40|739602.4|738602.4|740106.4|738106.4|740107.1|738619.4|739601.7|738106.1|28
1629806030000|2021-08-24 11:53:50|740106|738106|740105.1|738105.1|740109|738109|740100.3|738100.3|26
1629806040000|2021-08-24 11:54:00|740105.4|738105.4|740092.8|738092.8|740106.3|738106.3|740090.1|738090.1|24
1629806050000|2021-08-24 11:54:10|740091.8|738091.8|740097.1|738097.1|740097.2|738097.2|740091.3|738091.3|26
1629806060000|2021-08-24 11:54:20|740096.8|738096.8|740127.3|738127.3|740128.3|738635.9|739622.6|738089.6|25
1629806070000|2021-08-24 11:54:30|740127.2|738127.2|739641.6|738641.6|740139.5|738656.1|739634.4|738126.7|26
1629806080000|2021-08-24 11:54:40|739642|738642|739673.4|738673.4|739685.8|738685.8|739642|738642|28
1629806090000|2021-08-24 11:54:50|739673.2|738673.2|739675.8|738675.8|739676.2|738676.2|739672.2|738672.2|20
1629806100000|2021-08-24 11:55:00|739675.5|738675.5|739672.4|738672.4|739676.4|738676.4|739667.2|738667.2|24
1629806110000|2021-08-24 11:55:10|739672.6|738672.6|739651.8|738651.8|739673.1|738673.1|739651.8|738651.8|35
1629806120000|2021-08-24 11:55:20|739652.1|738652.1|740150.4|738150.4|740151.7|738652.1|739629.3|738148.2|34
1629806130000|2021-08-24 11:55:30|739646.2|738646.2|739639|738639|740142.5|738648.5|739631.7|738136.8|36
1629806140000|2021-08-24 11:55:40|739636.1|738636.1|739643.4|738643.4|740142.1|738645|739632.7|738138.1|35
1629806150000|2021-08-24 11:55:50|739638.1|738638.1|739656.3|738656.3|740159.4|738657.9|739638.1|738146.1|26
1629806160000|2021-08-24 11:56:00|739657.8|738657.8|739658.9|738658.9|739661|738661|739657.8|738657.8|21
1629806170000|2021-08-24 11:56:10|739658.5|738658.5|739542.7|738542.7|740090.8|738662|739542.7|738053.6|33
1629806180000|2021-08-24 11:56:20|739545.8|738545.8|739547.5|738547.5|739552.7|738552.7|739538.2|738538.2|30
1629806190000|2021-08-24 11:56:30|739545.8|738545.8|739543.7|738543.7|740043.8|738550.2|739537|738037.9|21
1629806200000|2021-08-24 11:56:40|739543.6|738543.6|740034.8|738034.8|740040.3|738545.3|739537.5|738034.6|32
1629806210000|2021-08-24 11:56:50|740038.2|738038.2|740048.3|738048.3|740049|738049|740029.7|738029.7|20
1629806220000|2021-08-24 11:57:00|740047.9|738047.9|739555.8|738555.8|740061.8|738558|739544.8|738025.3|25
1629806230000|2021-08-24 11:57:10|739557.8|738557.8|739541.3|738541.3|740045.8|738565|739539.9|738045.6|26
1629806240000|2021-08-24 11:57:20|739542.5|738542.5|740027.4|738027.4|740042.7|738542.5|739522.7|738027.4|29
1629806250000|2021-08-24 11:57:30|740024|738024|739551|738551|740053.7|738559.6|739522.6|738024|32
1629806260000|2021-08-24 11:57:40|739549.6|738549.6|739565.6|738565.6|740067.4|738569.1|739544.6|738067.4|34
1629806270000|2021-08-24 11:57:50|739583.5|738583.5|739635.9|738635.9|739635.9|738635.9|739560.2|738560.2|26
1629806280000|2021-08-24 11:58:00|739632.1|738632.1|739636.1|738636.1|740134.9|738644.9|739614.6|738117.6|31
1629806290000|2021-08-24 11:58:10|739636.9|738636.9|739653.9|738653.9|739666.3|738666.3|739630.7|738630.7|37
1629806300000|2021-08-24 11:58:20|739653.4|738653.4|740150.3|738150.3|740165|738653.4|739653.4|738150|34
1629806310000|2021-08-24 11:58:30|740150.2|738150.2|739672.1|738672.1|740184.6|738689|739661.4|738150.2|35
1629806320000|2021-08-24 11:58:40|739672|738672|740176.1|738176.1|740177.2|738683.2|739670.1|738168.1|34
1629806330000|2021-08-24 11:58:50|740176.2|738176.2|739684.2|738684.2|740183.5|738697.9|739665.8|738173.2|36
1629806340000|2021-08-24 11:59:00|740184|738184|740175.9|738175.9|740185.1|738185.1|740172.7|738172.7|32
1629806350000|2021-08-24 11:59:10|740176.3|738176.3|740198.1|738198.1|740209.8|738209.8|740163.1|738163.1|24
1629806360000|2021-08-24 11:59:20|740198.2|738198.2|740204.8|738204.8|740205.3|738205.3|740197.4|738197.4|23
1629806370000|2021-08-24 11:59:30|740213.5|738213.5|740200.6|738200.6|740216.5|738712.1|739699.7|738185.1|27
1629806380000|2021-08-24 11:59:40|740199.7|738199.7|740203.8|738203.8|740203.8|738203.8|740171.9|738171.9|30
1629806390000|2021-08-24 11:59:50|740203.1|738203.1|740202.6|738202.6|740207.6|738699.8|739685.2|738200.9|27
1629806400000|2021-08-24 12:00:00|740202.4|738202.4|739681|738681|740202.6|738696.7|739673.8|738187.4|22
1629806410000|2021-08-24 12:00:10|739680.3|738680.3|739653.8|738653.8|740154.3|738682|739628.4|738151.2|29
1629806420000|2021-08-24 12:00:20|739653|738653|739656.3|738656.3|739656.3|738656.3|739652.3|738652.3|14
1629806430000|2021-08-24 12:00:30|739655.9|738655.9|740120.7|738120.7|740128.5|738660.2|739641.6|738120.7|25
1629806440000|2021-08-24 12:00:40|740122.5|738122.5|739641.7|738641.7|740159.3|738643.4|739605.4|738101.3|33
1629806450000|2021-08-24 12:00:50|739641|738641|739644.4|738644.4|739657.7|738657.7|739640.8|738640.8|25
1629806460000|2021-08-24 12:01:00|739644.5|738644.5|739620.1|738620.1|740154.5|738650|739620.1|738127.3|37
1629806470000|2021-08-24 12:01:10|739619.9|738619.9|740080.7|738080.7|740102.1|738619.9|739606.9|738080.7|24
1629806480000|2021-08-24 12:01:20|740081.9|738081.9|740089.8|738089.8|740091.2|738091.2|740077.8|738077.8|27
1629806490000|2021-08-24 12:01:30|740085.4|738085.4|739579.3|738579.3|740096.3|738598.5|739578.7|738076|31
1629806500000|2021-08-24 12:01:40|739581.9|738581.9|739602.4|738602.4|740111.3|738608.8|739581.9|738106.6|36
1629806510000|2021-08-24 12:01:50|739601.5|738601.5|739574.5|738574.5|740089.6|738601.5|739572.1|738074.1|33
1629806520000|2021-08-24 12:02:00|739577.2|738577.2|739568.1|738568.1|740103.1|738621.2|739568.1|738071.1|34
1629806530000|2021-08-24 12:02:10|739569.1|738569.1|739573.4|738573.4|740076.7|738579.8|739567.4|738070.9|34
1629806540000|2021-08-24 12:02:20|739578.4|738578.4|739557.3|738557.3|740064.5|738590.5|739557.3|738055.6|32
1629806550000|2021-08-24 12:02:30|739559.6|738559.6|739560.1|738560.1|739563.8|738563.8|739555.9|738555.9|26
1629806560000|2021-08-24 12:02:40|739555.5|738555.5|739554.3|738554.3|739560.8|738560.8|739553.6|738553.6|27
1629806570000|2021-08-24 12:02:50|739556.4|738556.4|739563.7|738563.7|739563.9|738563.9|739554.1|738554.1|17
1629806580000|2021-08-24 12:03:00|739556.8|738556.8|739539.7|738539.7|740042.8|738571.4|739536.8|738039.5|31
1629806590000|2021-08-24 12:03:10|739538.6|738538.6|739563.1|738563.1|739569.5|738569.5|739536.6|738536.6|25
1629806600000|2021-08-24 12:03:20|739583.7|738583.7|739638.2|738638.2|740141.4|738638.8|739577.9|738135.4|27
1629806610000|2021-08-24 12:03:30|739629.9|738629.9|740164.2|738164.2|740164.2|738639.2|739629.4|738147.7|25
1629806620000|2021-08-24 12:03:40|740200.3|738200.3|740179.5|738179.5|740200.3|738689|739685.3|738175|31
1629806630000|2021-08-24 12:03:50|740180.5|738180.5|740134.8|738134.8|740180.5|738680|739676.4|738129.7|25
1629806640000|2021-08-24 12:04:00|740137.4|738137.4|740147.2|738147.2|740147.2|738639.4|739632|738132.9|24
1629806650000|2021-08-24 12:04:10|740145|738145|739646.3|738646.3|740154.9|738651.3|739646.3|738145|21
1629806660000|2021-08-24 12:04:20|739646.8|738646.8|739644.7|738644.7|740157.8|738647.8|739639.9|738141.1|28
1629806670000|2021-08-24 12:04:30|739643.3|738643.3|739617.3|738617.3|740139.2|738643.3|739617.3|738119.1|27
1629806680000|2021-08-24 12:04:40|739616.7|738616.7|739634.9|738634.9|739634.9|738634.9|739614|738614|14
1629806690000|2021-08-24 12:04:50|739632.9|738632.9|739631.3|738631.3|740141.7|738638.3|739628.9|738129.4|21
1629806700000|2021-08-24 12:05:00|739627.4|738627.4|740137|738137|740141.5|738636.1|739622.2|738127.9|26
1629806710000|2021-08-24 12:05:10|740137.5|738137.5|739633.7|738633.7|740138.7|738633.7|739628.8|738131.5|18
1629806720000|2021-08-24 12:05:20|739621.9|738621.9|740123.3|738123.3|740135.7|738635.1|739621.9|738121.3|26
1629806730000|2021-08-24 12:05:30|740120.2|738120.2|740093.1|738093.1|740120.4|738593|739591.1|738084.3|29
1629806740000|2021-08-24 12:05:40|739584.3|738584.3|739564.1|738564.1|740062.8|738595.9|739557|738058|36
1629806750000|2021-08-24 12:05:50|739566.7|738566.7|740016.4|738016.4|740032.9|738568|739533.2|738016.1|33
1629806760000|2021-08-24 12:06:00|740021|738021|739511|738511|740021|738511|739468|737964.8|37
1629806770000|2021-08-24 12:06:10|739507|738507|740039.3|738039.3|740050.3|738511.8|739507|738005.6|37
1629806780000|2021-08-24 12:06:20|740040.9|738040.9|740121.1|738121.1|740132|738132|740040.9|738040.9|28
1629806790000|2021-08-24 12:06:30|740120|738120|739623.4|738623.4|740126.2|738624.9|739616.9|738110.5|26
1629806800000|2021-08-24 12:06:40|739624.3|738624.3|739622.1|738622.1|740132|738633.5|739619.9|738132|29
1629806810000|2021-08-24 12:06:50|739621.9|738621.9|740122.5|738122.5|740131.5|738628.3|739615.1|738122.5|32
1629806820000|2021-08-24 12:07:00|740127|738127|740032.5|738032.5|740127|738623.9|739510.3|738029.7|37
1629806830000|2021-08-24 12:07:10|740036.9|738036.9|740051.2|738051.2|740052|738549.3|739523.2|738022.2|37
1629806840000|2021-08-24 12:07:20|740052|738052|740031.6|738031.6|740053.2|738529.8|739503.3|738024.5|31
1629806850000|2021-08-24 12:07:30|740032|738032|740025.6|738025.6|740036.8|738036.8|740006.5|738006.5|38
1629806860000|2021-08-24 12:07:40|740019.3|738019.3|739928.3|737928.3|740019.3|738506.7|739492|737928.3|40
1629806870000|2021-08-24 12:07:50|739950.7|737950.7|739933.5|737933.5|739967.4|738458.9|739424.5|737924.8|39
1629806880000|2021-08-24 12:08:00|739928.9|737928.9|739921.8|737921.8|739948.2|738421.1|739421.1|737913.4|39
1629806890000|2021-08-24 12:08:10|739932.7|737932.7|739897.3|737897.3|739943.4|737943.4|739887.5|737887.5|30
1629806900000|2021-08-24 12:08:20|739898.9|737898.9|739912.2|737912.2|739921.1|737921.1|739897.6|737897.6|32
1629806910000|2021-08-24 12:08:30|739909.7|737909.7|739924.4|737924.4|739924.7|737924.7|739902.1|737902.1|26
1629806920000|2021-08-24 12:08:40|739923.7|737923.7|739931.7|737931.7|739934.3|737934.3|739921.9|737921.9|19
1629806930000|2021-08-24 12:08:50|739931.5|737931.5|739426.8|738426.8|739935|738426.8|739426.6|737923.7|19
1629806940000|2021-08-24 12:09:00|739425.6|738425.6|739429.8|738429.8|739431.1|738431.1|739421.9|738421.9|16
1629806950000|2021-08-24 12:09:10|739429.6|738429.6|739429.1|738429.1|739429.6|738429.6|739406|738406|26
1629806960000|2021-08-24 12:09:20|739429.4|738429.4|739936.8|737936.8|739944.4|738442.8|739428.5|737932.9|14
1629806970000|2021-08-24 12:09:30|739446.6|738446.6|739948.8|737948.8|739968.7|738446.6|739446.6|737947.9|28
1629806980000|2021-08-24 12:09:40|739947.1|737947.1|739957.9|737957.9|739976.7|737976.7|739946.2|737946.2|30
1629806990000|2021-08-24 12:09:50|739964.8|737964.8|739931.6|737931.6|739964.8|738473.9|739441.2|737917.1|31
1629807000000|2021-08-24 12:10:00|739419.1|738419.1|739912.7|737912.7|739929.8|738426.6|739395.7|737896.2|39
1629807010000|2021-08-24 12:10:10|739909.6|737909.6|739898.1|737898.1|739912.5|738416.9|739385.9|737898.1|38
1629807020000|2021-08-24 12:10:20|739906|737906|739935.2|737935.2|739997.5|738485.7|739457|737906|40
1629807030000|2021-08-24 12:10:30|739933.9|737933.9|739970.9|737970.9|739989.8|737989.8|739925.4|737925.4|40
1629807040000|2021-08-24 12:10:40|739966.4|737966.4|740015.4|738015.4|740015.4|738470.9|739466.8|737966.4|38
1629807050000|2021-08-24 12:10:50|739973.2|737973.2|739979.3|737979.3|740024.2|738485.3|739485.3|737972.6|34
1629807060000|2021-08-24 12:11:00|739979.6|737979.6|739988.2|737988.2|739993.4|738481.5|739456.3|737963.5|35
1629807070000|2021-08-24 12:11:10|739974.8|737974.8|740001.4|738001.4|740032.3|738032.3|739974.8|737974.8|36
1629807080000|2021-08-24 12:11:20|739990.6|737990.6|740000.4|738000.4|740004|738004|739987.9|737987.9|29
1629807090000|2021-08-24 12:11:30|739991.3|737991.3|739994.8|737994.8|740000.1|738000.1|739991.3|737991.3|19
1629807100000|2021-08-24 12:11:40|739990.8|737990.8|739991.3|737991.3|740000.5|738000.5|739980.6|737980.6|25
1629807110000|2021-08-24 12:11:50|739987.7|737987.7|739998.6|737998.6|740012.1|738012.1|739987.7|737987.7|23
1629807120000|2021-08-24 12:12:00|739997.7|737997.7|739996|737996|740002.5|738002.5|739985.4|737985.4|28
1629807130000|2021-08-24 12:12:10|739995.4|737995.4|739951.9|737951.9|739995.4|737995.4|739936.4|737936.4|34
1629807140000|2021-08-24 12:12:20|739950.8|737950.8|739964|737964|739964.3|737964.3|739950.8|737950.8|25
1629807150000|2021-08-24 12:12:30|739963.2|737963.2|739964.7|737964.7|739966.8|737966.8|739960|737960|28
1629807160000|2021-08-24 12:12:40|739965|737965|740014.9|738014.9|740014.9|738014.9|739965|737965|38
1629807170000|2021-08-24 12:12:50|740004.9|738004.9|739975.8|737975.8|740022.1|738022.1|739975.8|737975.8|35
1629807180000|2021-08-24 12:13:00|739986.5|737986.5|739985.2|737985.2|739989.5|737989.5|739957.8|737957.8|35
1629807190000|2021-08-24 12:13:10|739982.7|737982.7|739988.3|737988.3|739997.5|737997.5|739963.6|737963.6|27
1629807200000|2021-08-24 12:13:20|739957.3|737957.3|739945.1|737945.1|739965.3|737965.3|739943|737943|31
1629807210000|2021-08-24 12:13:30|739941.3|737941.3|739938.3|737938.3|739955.6|737955.6|739938.3|737938.3|24
1629807220000|2021-08-24 12:13:40|739939.9|737939.9|739429.3|738429.3|739939.9|738429.3|739420.7|737927.9|21
1629807230000|2021-08-24 12:13:50|739430.2|738430.2|739935.8|737935.8|739937.8|738442.2|739423.1|737935.4|22
1629807240000|2021-08-24 12:14:00|739935.1|737935.1|739933.6|737933.6|739942.5|737942.5|739933.6|737933.6|27
1629807250000|2021-08-24 12:14:10|739937.8|737937.8|739934.5|737934.5|739938.1|737938.1|739932.3|737932.3|24
1629807260000|2021-08-24 12:14:20|739934.9|737934.9|739934.8|737934.8|739934.9|737934.9|739928.5|737928.5|14
1629807270000|2021-08-24 12:14:30|739434.9|738434.9|739433.5|738433.5|739435.4|738435.4|739433.5|738433.5|13
1629807280000|2021-08-24 12:14:40|739430.7|738430.7|739935.7|737935.7|739973.7|738431.8|739430.7|737935.7|25
1629807290000|2021-08-24 12:14:50|739938.4|737938.4|739895.6|737895.6|739949.2|737949.2|739895.1|737895.1|34
1629807300000|2021-08-24 12:15:00|739889.5|737889.5|739837.5|737837.5|739895.5|738395.1|739317.8|737816.9|38
1629807310000|2021-08-24 12:15:10|739834.7|737834.7|739736.7|737736.7|739837|738295.4|739235|737736.7|37
1629807320000|2021-08-24 12:15:20|739745|737745|739710.4|737710.4|739745|738245.5|739224.5|737701|39
1629807330000|2021-08-24 12:15:30|739179.6|738179.6|739708|737708|739712.2|738212.2|739179.6|737692.1|35
1629807340000|2021-08-24 12:15:40|739705.3|737705.3|739675.3|737675.3|739714.4|737714.4|739670.4|737670.4|28
1629807350000|2021-08-24 12:15:50|739674.8|737674.8|739675.5|737675.5|739707.2|737707.2|739670.1|737670.1|31
1629807360000|2021-08-24 12:16:00|739671.2|737671.2|739676.9|737676.9|739700.3|737700.3|739671.2|737671.2|29
1629807370000|2021-08-24 12:16:10|739678|737678|739701.2|737701.2|739710.7|737710.7|739677.8|737677.8|31
1629807380000|2021-08-24 12:16:20|739702.6|737702.6|739645.2|737645.2|739702.7|737702.7|739645.2|737645.2|32
1629807390000|2021-08-24 12:16:30|739648.4|737648.4|738965.7|737965.7|739648.4|737969.4|738961.3|737547|33
1629807400000|2021-08-24 12:16:40|738947|737947|738995.5|737995.5|739477|738027.6|738942.2|737448.2|37
1629807410000|2021-08-24 12:16:50|739000.3|738000.3|739015.9|738015.9|739026.5|738026.5|739000.3|738000.3|31
1629807420000|2021-08-24 12:17:00|739016.5|738016.5|739101.5|738101.5|739606.5|738103.5|739015.7|737594.8|35
1629807430000|2021-08-24 12:17:10|739102.9|738102.9|739567.6|737567.6|739586.8|738107.4|739076.4|737567.6|35
1629807440000|2021-08-24 12:17:20|739574|737574|739502|737502|739574|738070.2|739001.7|737498.3|35
1629807450000|2021-08-24 12:17:30|739505.5|737505.5|739483.9|737483.9|739519.8|737997.4|738981.7|737483.9|35
1629807460000|2021-08-24 12:17:40|739486.6|737486.6|739453.9|737453.9|739486.6|737993.5|738981.5|737451.7|30
1629807470000|2021-08-24 12:17:50|739457.7|737457.7|739418.7|737418.7|739458.7|737458.7|739406.4|737406.4|31
1629807480000|2021-08-24 12:18:00|739405.3|737405.3|738987.9|737987.9|739505.6|738003.7|738971.9|737398|33
1629807490000|2021-08-24 12:18:10|739000.2|738000.2|739007.7|738007.7|739522.1|738014.3|738983.6|737500.6|32
1629807500000|2021-08-24 12:18:20|739000.8|738000.8|739000.1|738000.1|739011.7|738011.7|738987.2|737987.2|25
1629807510000|2021-08-24 12:18:30|739490.6|737490.6|738981.9|737981.9|739503.1|737996.6|738964.3|737456.1|38
1629807520000|2021-08-24 12:18:40|738988.3|737988.3|739345|737345|739468.3|737988.3|738849.9|737337.3|36
1629807530000|2021-08-24 12:18:50|739337.2|737337.2|739282.5|737282.5|739342.3|737815.3|738798.4|737280.5|36
1629807540000|2021-08-24 12:19:00|739290.7|737290.7|739301.8|737301.8|739338.4|737805.1|738799.5|737281.5|35
1629807550000|2021-08-24 12:19:10|739304|737304|739123.5|737123.5|739307.5|737806.3|738615.9|737101.7|38
1629807560000|2021-08-24 12:19:20|739125.4|737125.4|739079.9|737079.9|739202.4|737669.7|738575.1|737069.6|39
1629807570000|2021-08-24 12:19:30|739082.4|737082.4|739108.1|737108.1|739111.2|737564.4|738559.3|737053.6|40
1629807580000|2021-08-24 12:19:40|739110.1|737110.1|739095.7|737095.7|739114.3|737606.3|738606.3|737078.4|35
1629807590000|2021-08-24 12:19:50|739097|737097|739045.3|737045.3|739117.7|737617.9|738617.9|737041.1|35
1629807600000|2021-08-24 12:20:00|739043|737043|739000|737000|739043|737043|738993.5|736993.5|35
1629807610000|2021-08-24 12:20:10|738989.3|736989.3|739027.1|737027.1|739027.1|737479.8|738465.1|736968.1|39
1629807620000|2021-08-24 12:20:20|739029.1|737029.1|739047.8|737047.8|739064.7|737064.7|739027.8|737027.8|31
1629807630000|2021-08-24 12:20:30|739047|737047|739008.6|737008.6|739060.3|737060.3|739008.6|737008.6|31
1629807640000|2021-08-24 12:20:40|739010.9|737010.9|739092.1|737092.1|739092.1|737092.1|739006.8|737006.8|34
1629807650000|2021-08-24 12:20:50|738580.9|737580.9|739117.1|737117.1|739130.5|737627.8|738580.9|737063.8|36
1629807660000|2021-08-24 12:21:00|739118.5|737118.5|739154|737154|739164.9|737635|738616.4|737114.9|38
1629807670000|2021-08-24 12:21:10|739163.5|737163.5|739130.9|737130.9|739163.5|737643.8|738622.8|737118.7|37
1629807680000|2021-08-24 12:21:20|739149.1|737149.1|738483|737483|739152.8|737483|738478.5|736973.7|36
1629807690000|2021-08-24 12:21:30|738484.6|737484.6|739006.7|737006.7|739014.8|737498.3|738480.9|736979|37
1629807700000|2021-08-24 12:21:40|739007.5|737007.5|739014.2|737014.2|739050.7|737050.7|739001.2|737001.2|36
1629807710000|2021-08-24 12:21:50|738982.7|736982.7|738949.4|736949.4|738982.7|737444.4|738444.4|736928.3|36
1629807720000|2021-08-24 12:22:00|738952.9|736952.9|738919.2|736919.2|738952.9|736952.9|738910.2|736910.2|28
1629807730000|2021-08-24 12:22:10|738920.2|736920.2|738423.4|737423.4|738924.1|737423.4|738402.9|736917.8|29
1629807740000|2021-08-24 12:22:20|738424.5|737424.5|738943.9|736943.9|738963.6|737456.7|738424.5|736900.8|37
1629807750000|2021-08-24 12:22:30|738944.7|736944.7|739053.3|737053.3|739076|737572|738572|736944.7|38
1629807760000|2021-08-24 12:22:40|739045|737045|739046.1|737046.1|739068.9|737560.5|738523.5|737034.4|39
1629807770000|2021-08-24 12:22:50|739035.6|737035.6|739062.6|737062.6|739081.4|737560.3|738560.3|737030.3|40
1629807780000|2021-08-24 12:23:00|739074.1|737074.1|739065|737065|739085.3|737586.1|738554.4|737047.2|38
1629807790000|2021-08-24 12:23:10|738564.5|737564.5|739062.7|737062.7|739064.4|737574|738528.5|737030.8|39
1629807800000|2021-08-24 12:23:20|739066.9|737066.9|739010.4|737010.4|739066.9|737534.5|738515.4|736992.4|38
1629807810000|2021-08-24 12:23:30|738996.7|736996.7|739112.6|737112.6|739113.2|737621.6|738608.1|736993.3|35
1629807820000|2021-08-24 12:23:40|739106.4|737106.4|738606|737606|739120.8|737627.7|738606|737104.7|36
1629807830000|2021-08-24 12:23:50|739107.6|737107.6|738627|737627|739141.4|737642.4|738624.7|737107.6|39
1629807840000|2021-08-24 12:24:00|739105.8|737105.8|739092.9|737092.9|739105.8|737623.4|738584.5|737085.7|33
1629807850000|2021-08-24 12:24:10|739091.6|737091.6|738614.6|737614.6|739099.8|737623|738595.1|737090.1|33
1629807860000|2021-08-24 12:24:20|738613|737613|738646.7|737646.7|739120|737657.8|738597.8|737097.5|39
1629807870000|2021-08-24 12:24:30|738652.6|737652.6|739164.1|737164.1|739213|737696.7|738639.5|737150.6|40
1629807880000|2021-08-24 12:24:40|738652.2|737652.2|738590.8|737590.8|739128.4|737652.2|738574.7|737072.7|38
1629807890000|2021-08-24 12:24:50|738592.7|737592.7|738595|737595|739097.8|737598.9|738578.8|737091|30
1629807900000|2021-08-24 12:25:00|738597.1|737597.1|738606.5|737606.5|739118.3|737646.7|738577.4|737072.8|40
1629807910000|2021-08-24 12:25:10|738596.4|737596.4|739119.4|737119.4|739125.8|737611|738585.7|737084.1|39
1629807920000|2021-08-24 12:25:20|739118.9|737118.9|739098.9|737098.9|739118.9|737598.5|738574.8|737068.6|37
1629807930000|2021-08-24 12:25:30|739098.3|737098.3|739040.4|737040.4|739098.8|737545.4|738545.4|737028|27
1629807940000|2021-08-24 12:25:40|739041.9|737041.9|739041.6|737041.6|739044.1|737550.8|738539.1|737037.6|28
1629807950000|2021-08-24 12:25:50|739041.9|737041.9|739080.9|737080.9|739092.5|737590.1|738587.6|737041.5|25
1629807960000|2021-08-24 12:26:00|739082.7|737082.7|738486.5|737486.5|739082.7|737486.5|738468.3|736951.7|34
1629807970000|2021-08-24 12:26:10|738479.9|737479.9|738963.4|736963.4|738971.8|737479.9|738469.2|736949.9|32
1629807980000|2021-08-24 12:26:20|738962.7|736962.7|738955.9|736955.9|738962.7|736962.7|738950|736950|28
1629807990000|2021-08-24 12:26:30|738969.1|736969.1|738978.2|736978.2|738978.2|736978.2|738967.1|736967.1|26
1629808000000|2021-08-24 12:26:40|738977.4|736977.4|738515|737515|739020.7|737515|738468.4|736976.6|30
1629808010000|2021-08-24 12:26:50|738521|737521|739008|737008|739018.5|737521|738502.1|737008|33
1629808020000|2021-08-24 12:27:00|739000.3|737000.3|738983.3|736983.3|739000.3|737479.6|738461.4|736948.6|39
1629808030000|2021-08-24 12:27:10|738974.5|736974.5|738991.4|736991.4|738994.1|737498.4|738478.1|736974.5|34
1629808040000|2021-08-24 12:27:20|738989|736989|739021.6|737021.6|739034.6|737034.6|738989|736989|34
1629808050000|2021-08-24 12:27:30|739024.6|737024.6|738525.3|737525.3|739039.2|737531|738521.8|737024.4|15
1629808060000|2021-08-24 12:27:40|738524.8|737524.8|739019.1|737019.1|739019.1|737524.8|738523.1|737017.6|11
1629808070000|2021-08-24 12:27:50|739019|737019|739035.2|737035.2|739036.4|737538.4|738531.3|737013.4|17
1629808080000|2021-08-24 12:28:00|739035.5|737035.5|739033.4|737033.4|739035.5|737035.5|739020.9|737020.9|16
1629808090000|2021-08-24 12:28:10|739034.1|737034.1|739025.9|737025.9|739035.8|737035.8|739024.9|737024.9|19
1629808100000|2021-08-24 12:28:20|739025.6|737025.6|739020.5|737020.5|739030.4|737030.4|739019.2|737019.2|21
1629808110000|2021-08-24 12:28:30|739022.1|737022.1|738511.3|737511.3|739022.1|737525.2|738484|736986.9|25
1629808120000|2021-08-24 12:28:40|738511.2|737511.2|739013.3|737013.3|739015.7|737511.2|738500.1|736984|28
1629808130000|2021-08-24 12:28:50|739013.9|737013.9|738521.3|737521.3|739029.7|737521.3|738516.5|737013.5|20
1629808140000|2021-08-24 12:29:00|738513|737513|738520.9|737520.9|738526.7|737526.7|738512.6|737512.6|23
1629808150000|2021-08-24 12:29:10|738513.3|737513.3|739015.2|737015.2|739015.2|737526|738503.5|736999|24
1629808160000|2021-08-24 12:29:20|739021.6|737021.6|738516.5|737516.5|739021.6|737520.6|738511.4|737015.7|31
1629808170000|2021-08-24 12:29:30|738521.6|737521.6|738521.3|737521.3|739022.5|737524.8|738511.4|737020.6|26
1629808180000|2021-08-24 12:29:40|738521.8|737521.8|738531.1|737531.1|738531.1|737531.1|738521.3|737521.3|27
1629808190000|2021-08-24 12:29:50|738530.5|737530.5|738528.7|737528.7|738530.5|737530.5|738519.3|737519.3|15
1629808200000|2021-08-24 12:30:00|738529.1|737529.1|739029.9|737029.9|739029.9|737534.7|738522.9|737020.3|27
1629808210000|2021-08-24 12:30:10|739020.3|737020.3|738540.9|737540.9|739042.8|737540.9|738540.6|737020.2|26
1629808220000|2021-08-24 12:30:20|738541.5|737541.5|738540.7|737540.7|739043.7|737548.3|738520.7|737040.8|30
1629808230000|2021-08-24 12:30:30|738541.3|737541.3|739145.6|737145.6|739151.4|737543.5|738539.8|737119.3|25
1629808240000|2021-08-24 12:30:40|739143.6|737143.6|739148.8|737148.8|739156.8|737645.8|738645.8|737136.8|24
1629808250000|2021-08-24 12:30:50|739148.3|737148.3|738657|737657|739155.5|737660.5|738657|737146.3|25
1629808260000|2021-08-24 12:31:00|738661.8|737661.8|739207.5|737207.5|739207.5|737711.9|738661.8|737183.9|37
1629808270000|2021-08-24 12:31:10|739202.9|737202.9|738697.1|737697.1|739237.8|737734.8|738691|737202.9|40
1629808280000|2021-08-24 12:31:20|738706.8|737706.8|738699.2|737699.2|739205.1|737706.8|738697.9|737175.8|37
1629808290000|2021-08-24 12:31:30|738700.2|737700.2|738625.2|737625.2|739157.7|737700.4|738618.5|737113.1|37
1629808300000|2021-08-24 12:31:40|738628.4|737628.4|738632.5|737632.5|739138|737640|738620.6|737131.3|34
1629808310000|2021-08-24 12:31:50|738623.3|737623.3|739146.9|737146.9|739168.8|737646.2|738621.3|737128.9|37
1629808320000|2021-08-24 12:32:00|739147.5|737147.5|738630.9|737630.9|739148.1|737634.7|738620.3|737109.1|39
1629808330000|2021-08-24 12:32:10|738626.8|737626.8|738640|737640|739148.1|737646.9|738626.5|737114.5|33
1629808340000|2021-08-24 12:32:20|738634.8|737634.8|739152.9|737152.9|739154.9|737641.6|738631.2|737146.5|26
1629808350000|2021-08-24 12:32:30|739153.6|737153.6|739153.5|737153.5|739154.6|737632.8|738625.2|737119.5|27
1629808360000|2021-08-24 12:32:40|739157.7|737157.7|738595.2|737595.2|739162.4|737597.6|738573.7|737138.2|31
1629808370000|2021-08-24 12:32:50|738594|737594|738598.3|737598.3|739049.4|737598.3|738527.1|737028.8|35
1629808380000|2021-08-24 12:33:00|738602.2|737602.2|738600.9|737600.9|739108.4|737602.2|738583.9|737084.6|35
1629808390000|2021-08-24 12:33:10|738599.3|737599.3|739110.8|737110.8|739122.5|737600.3|738598.7|737110.4|24
1629808400000|2021-08-24 12:33:20|739110.9|737110.9|738527.2|737527.2|739110.9|737555.3|738523.9|737025.2|35
1629808410000|2021-08-24 12:33:30|738512.7|737512.7|738525.2|737525.2|738532.3|737532.3|738511.1|737511.1|33
1629808420000|2021-08-24 12:33:40|738526.5|737526.5|738616|737616|739152.5|737618|738526.5|737102.4|27
1629808430000|2021-08-24 12:33:50|738617.8|737617.8|739083.2|737083.2|739092.3|737617.8|738617.5|737060.6|23
1629808440000|2021-08-24 12:34:00|739084.1|737084.1|739073.2|737073.2|739084.4|737562.1|738561.6|737052.1|36
1629808450000|2021-08-24 12:34:10|739069.8|737069.8|739066.3|737066.3|739088.4|737088.4|739064|737064|28
1629808460000|2021-08-24 12:34:20|739065.3|737065.3|739065.6|737065.6|739069.2|737069.2|739065.3|737065.3|19
1629808470000|2021-08-24 12:34:30|739065.8|737065.8|738511.1|737511.1|739068.4|737546.3|738502.5|737031.1|28
1629808480000|2021-08-24 12:34:40|738518.7|737518.7|738518.5|737518.5|739026.2|737524|738510.1|737018.1|34
1629808490000|2021-08-24 12:34:50|738516.7|737516.7|738523.5|737523.5|739047.1|737543.1|738514.2|737014|36
1629808500000|2021-08-24 12:35:00|738526.3|737526.3|739007.5|737007.5|739015.4|737526.7|738514.6|736993.9|38
1629808510000|2021-08-24 12:35:10|739005.3|737005.3|739012|737012|739012|737513.2|738491.2|736990.6|37
1629808520000|2021-08-24 12:35:20|739010.3|737010.3|738479.5|737479.5|739013.7|737506.5|738454.3|736956.1|38
1629808530000|2021-08-24 12:35:30|738480.6|737480.6|738915.6|736915.6|738984.5|737487.3|738436.6|736889.8|36
1629808540000|2021-08-24 12:35:40|738928.1|736928.1|738867.4|736867.4|738939.4|737397.7|738397.7|736828.9|38
1629808550000|2021-08-24 12:35:50|738867.7|736867.7|738867.8|736867.8|738883.9|737349.8|738349.8|736834.1|36
1629808560000|2021-08-24 12:36:00|738866.6|736866.6|738826.8|736826.8|738866.6|736866.6|738745.4|736745.4|38
1629808570000|2021-08-24 12:36:10|738831.1|736831.1|738861.6|736861.6|738863.2|737328.5|738323.8|736830|37
1629808580000|2021-08-24 12:36:20|738862.2|736862.2|738886.1|736886.1|738908|736908|738853.6|736853.6|34
1629808590000|2021-08-24 12:36:30|738885.8|736885.8|738919.5|736919.5|738920.5|737411.1|738409.5|736877.7|32
1629808600000|2021-08-24 12:36:40|738917.4|736917.4|738420.8|737420.8|738940.5|737441.9|738420.8|736913|30
1629808610000|2021-08-24 12:36:50|738426.6|737426.6|738910.6|736910.6|738930.4|737431.6|738415.5|736896.4|36
1629808620000|2021-08-24 12:37:00|738905.3|736905.3|738818.8|736818.8|738907.6|737331.9|738305.2|736803.6|39
1629808630000|2021-08-24 12:37:10|738824|736824|738853.3|736853.3|738873.6|737318.6|738318.6|736812.9|37
1629808640000|2021-08-24 12:37:20|738854.9|736854.9|738828.5|736828.5|738865.7|737356.8|738320.6|736821.7|40
1629808650000|2021-08-24 12:37:30|738834.1|736834.1|738844.7|736844.7|738845.5|737352.3|738337.8|736822|35
1629808660000|2021-08-24 12:37:40|738824|736824|738358.5|737358.5|738848.7|737370.8|738327.4|736824|37
1629808670000|2021-08-24 12:37:50|738354.9|737354.9|738861.6|736861.6|738867.4|737354.9|738354.9|736853.5|26
1629808680000|2021-08-24 12:38:00|738862.8|736862.8|738844.3|736844.3|738862.8|736862.8|738838.9|736838.9|22
1629808690000|2021-08-24 12:38:10|738838.8|736838.8|738360.7|737360.7|738889.6|737368.8|738342|736827.6|35
1629808700000|2021-08-24 12:38:20|738363.9|737363.9|738834.6|736834.6|738894.5|737384.7|738326.6|736805.8|40
1629808710000|2021-08-24 12:38:30|738836.7|736836.7|738838|736838|738838|736838|738809.1|736809.1|37
1629808720000|2021-08-24 12:38:40|738832.2|736832.2|738826.9|736826.9|738835.9|736835.9|738808.7|736808.7|37
1629808730000|2021-08-24 12:38:50|738823.3|736823.3|738821.4|736821.4|738846.8|736846.8|738810.9|736810.9|33
1629808740000|2021-08-24 12:39:00|738805.5|736805.5|738811.9|736811.9|738852|737324.1|738321.1|736805.5|36
1629808750000|2021-08-24 12:39:10|738819|736819|738829.2|736829.2|738831.8|737332.9|738328|736819|36
1629808760000|2021-08-24 12:39:20|738828.9|736828.9|738825.4|736825.4|738828.9|736828.9|738825.2|736825.2|18
1629808770000|2021-08-24 12:39:30|738819.5|736819.5|738786.6|736786.6|738827|737303.8|738278.9|736765.5|35
1629808780000|2021-08-24 12:39:40|738782.5|736782.5|738752.9|736752.9|738795|737275.1|738239.5|736742.4|39
1629808790000|2021-08-24 12:39:50|738737.6|736737.6|738900.2|736900.2|738900.2|737337.3|738274.6|736735.6|37
1629808800000|2021-08-24 12:40:00|738895.7|736895.7|738879.7|736879.7|738895.7|737387.1|738387.1|736861|31
1629808810000|2021-08-24 12:40:10|738384.6|737384.6|738885.6|736885.6|738911.2|737420.2|738380.9|736859.4|33
1629808820000|2021-08-24 12:40:20|738880.8|736880.8|738973.4|736973.4|738973.4|737488.2|738360.5|736854.8|37
1629808830000|2021-08-24 12:40:30|738971.8|736971.8|739052.7|737052.7|739102.2|737548|738507.3|736964.8|37
1629808840000|2021-08-24 12:40:40|739054.8|737054.8|739085.6|737085.6|739085.6|737571.9|738561|737050|37
1629808850000|2021-08-24 12:40:50|739083|737083|739095.4|737095.4|739095.8|737095.8|739077.6|737077.6|22
1629808860000|2021-08-24 12:41:00|739092.4|737092.4|739076.5|737076.5|739094.3|737094.3|739071.1|737071.1|23
1629808870000|2021-08-24 12:41:10|739077.3|737077.3|739100|737100|739100|737581.2|738581.2|737072.5|24
1629808880000|2021-08-24 12:41:20|739162.7|737162.7|738686.6|737686.6|739175.5|737687.2|738683.7|737144.7|29
1629808890000|2021-08-24 12:41:30|738685.5|737685.5|738691.7|737691.7|739180.4|737699.4|738680|737165.4|20
1629808900000|2021-08-24 12:41:40|738692.9|737692.9|739186.6|737186.6|739186.6|737694.9|738674|737172.6|14
1629808910000|2021-08-24 12:41:50|739184.1|737184.1|739165|737165|739188|737689|738676.1|737137.2|28
1629808920000|2021-08-24 12:42:00|739152.9|737152.9|739018.7|737018.7|739180.4|737693.4|738502.5|736980.9|37
1629808930000|2021-08-24 12:42:10|739028.5|737028.5|738485.9|737485.9|739028.5|737487.2|738374.6|736926.2|40
1629808940000|2021-08-24 12:42:20|738492.5|737492.5|738835.8|736835.8|739016.9|737492.5|738321.9|736823.8|38
1629808950000|2021-08-24 12:42:30|738842.3|736842.3|738902.6|736902.6|738923.5|736923.5|738837.9|736837.9|31
1629808960000|2021-08-24 12:42:40|738898.8|736898.8|738927.5|736927.5|738938.5|737438|738429.6|736883.9|31
1629808970000|2021-08-24 12:42:50|738921.4|736921.4|738918.9|736918.9|738930.2|736930.2|738912.1|736912.1|23
1629808980000|2021-08-24 12:43:00|738919.1|736919.1|738917.3|736917.3|738928.4|736928.4|738893.6|736893.6|26
1629808990000|2021-08-24 12:43:10|738923.3|736923.3|739003.8|737003.8|739029.8|737434.9|738429.3|736899.2|21
1629809000000|2021-08-24 12:43:20|739025.8|737025.8|739097.2|737097.2|739118.5|737614.4|738608.8|737017.1|36
1629809010000|2021-08-24 12:43:30|739100|737100|739221.8|737221.8|739223.9|737621.5|738621.5|737074.5|39
1629809020000|2021-08-24 12:43:40|739209.3|737209.3|739215.3|737215.3|739219.3|737692.6|738692.6|737182.4|38
1629809030000|2021-08-24 12:43:50|739216.6|737216.6|739216.9|737216.9|739229.9|737229.9|739200|737200|35
1629809040000|2021-08-24 12:44:00|739250.7|737250.7|738774.2|737774.2|739277.1|737778.1|738758.1|737250.7|33
1629809050000|2021-08-24 12:44:10|738769.3|737769.3|739317.4|737317.4|739349.2|737812.2|738769.3|737269.1|32
1629809060000|2021-08-24 12:44:20|739317|737317|739387.8|737387.8|739397.2|737885.1|738885.1|737282.5|34
1629809070000|2021-08-24 12:44:30|739400.9|737400.9|739390|737390|739400.9|737400.9|739379.6|737379.6|25
1629809080000|2021-08-24 12:44:40|739394|737394|739375.8|737375.8|739398.5|737398.5|739369.9|737369.9|24
1629809090000|2021-08-24 12:44:50|739365.8|737365.8|739352|737352|739383.9|737863.3|738835.8|737330.3|38
1629809100000|2021-08-24 12:45:00|739351.1|737351.1|739410.8|737410.8|739410.8|737854.8|738854.8|737345.3|39
1629809110000|2021-08-24 12:45:10|739402.9|737402.9|739402.7|737402.7|739416.9|737887.5|738887.1|737389.4|36
1629809120000|2021-08-24 12:45:20|739418.1|737418.1|739376.5|737376.5|739418.1|737916.4|738916.4|737366.5|37
1629809130000|2021-08-24 12:45:30|739375.4|737375.4|739273.8|737273.8|739375.9|737375.9|739270.6|737270.6|37
1629809140000|2021-08-24 12:45:40|739278.6|737278.6|739248.4|737248.4|739291.2|737771|738761.9|737244.4|34
1629809150000|2021-08-24 12:45:50|739269.4|737269.4|738766.9|737766.9|739340.4|737843.6|738760.7|737253.8|32
1629809160000|2021-08-24 12:46:00|738752.8|737752.8|738764.3|737764.3|739258.5|737768.8|738752.8|737248.2|34
1629809170000|2021-08-24 12:46:10|738764.5|737764.5|738764.8|737764.8|738765.3|737765.3|738752|737752|21
1629809180000|2021-08-24 12:46:20|738765.6|737765.6|739324.1|737324.1|739324.2|737770.2|738765.6|737285.8|35
1629809190000|2021-08-24 12:46:30|739326.8|737326.8|739345.2|737345.2|739362|737362|739326.8|737326.8|25
1629809200000|2021-08-24 12:46:40|739344.3|737344.3|739342|737342|739344.8|737344.8|739335.5|737335.5|24
1629809210000|2021-08-24 12:46:50|739340.7|737340.7|739349.3|737349.3|739355.9|737355.9|739340.7|737340.7|23
1629809220000|2021-08-24 12:47:00|739348.3|737348.3|739358.6|737358.6|739358.7|737358.7|739348.1|737348.1|17
1629809230000|2021-08-24 12:47:10|739358.5|737358.5|738849.2|737849.2|739358.5|737849.2|738847.8|737333.6|24
1629809240000|2021-08-24 12:47:20|738850|737850|738842.3|737842.3|738857.8|737857.8|738840.9|737840.9|29
1629809250000|2021-08-24 12:47:30|738848.8|737848.8|739296.4|737296.4|739345.9|737849.1|738841.8|737290.8|27
1629809260000|2021-08-24 12:47:40|739310.5|737310.5|739431.3|737431.3|739435.1|737934.9|738931.1|737310.5|39
1629809270000|2021-08-24 12:47:50|739429.2|737429.2|738878.8|737878.8|739442.7|737948.6|738878.8|737383.6|35
1629809280000|2021-08-24 12:48:00|738878.9|737878.9|739334.4|737334.4|739366.8|737878.9|738849.6|737320.6|37
1629809290000|2021-08-24 12:48:10|739334.1|737334.1|738825|737825|739334.1|737839.2|738813.8|737324.7|37
1629809300000|2021-08-24 12:48:20|738826.9|737826.9|738825.7|737825.7|738829.2|737829.2|738809|737809|35
1629809310000|2021-08-24 12:48:30|738819.5|737819.5|738843.1|737843.1|739350.5|737851.8|738819.5|737326|36
1629809320000|2021-08-24 12:48:40|738840.2|737840.2|739391.1|737391.1|739395.3|737897.9|738836.9|737344.8|38
1629809330000|2021-08-24 12:48:50|738889.1|737889.1|738940.4|737940.4|739415.9|737945.9|738889.1|737382.5|36
1629809340000|2021-08-24 12:49:00|738945.3|737945.3|738889.3|737889.3|739387.8|737955|738873.4|737386.2|40
1629809350000|2021-08-24 12:49:10|738894.2|737894.2|739395.7|737395.7|739404.9|737915.3|738880.7|737395.7|38
1629809360000|2021-08-24 12:49:20|739395.4|737395.4|739418.8|737418.8|739436.9|737931.3|738888.7|737383.3|38
1629809370000|2021-08-24 12:49:30|739418.3|737418.3|738953.9|737953.9|739455.8|737959.2|738953.9|737413.7|30
1629809380000|2021-08-24 12:49:40|738948|737948|739492.5|737492.5|739498.7|738007.7|738948|737461.1|34
1629809390000|2021-08-24 12:49:50|738995.7|737995.7|739451.6|737451.6|739482.3|737995.7|738975.4|737441|27
1629809400000|2021-08-24 12:50:00|739454|737454|739441.2|737441.2|739463.3|737957.4|738955.2|737434.7|34
1629809410000|2021-08-24 12:50:10|739436.6|737436.6|739062.8|738062.8|739514.2|738062.8|738970|737434.5|35
1629809420000|2021-08-24 12:50:20|739070.9|738070.9|739549.2|737549.2|739564|738070.9|739052.6|737533.5|37
1629809430000|2021-08-24 12:50:30|739557.6|737557.6|739056.1|738056.1|739587.6|738086.4|739056.1|737555.8|38
1629809440000|2021-08-24 12:50:40|739557.7|737557.7|739554.5|737554.5|739560.4|738053.7|739053.7|737538.3|37
1629809450000|2021-08-24 12:50:50|739557.2|737557.2|739525.6|737525.6|739563.1|738043.3|739041.1|737517.3|29
1629809460000|2021-08-24 12:51:00|739536|737536|739553.7|737553.7|739572.9|738038.2|739038.2|737524.2|35
1629809470000|2021-08-24 12:51:10|739560|737560|739548.7|737548.7|739572.8|737572.8|739539.1|737539.1|25
1629809480000|2021-08-24 12:51:20|739558.6|737558.6|739556.2|737556.2|739563.4|737563.4|739553.8|737553.8|25
1629809490000|2021-08-24 12:51:30|739554.7|737554.7|739535.7|737535.7|739557.4|737557.4|739526.3|737526.3|25
1629809500000|2021-08-24 12:51:40|739522.3|737522.3|739096.7|738096.7|739597.1|738114.1|739052.9|737522.3|38
1629809510000|2021-08-24 12:51:50|739101.2|738101.2|739590.5|737590.5|739612.3|738101.2|739089.9|737590.5|21
1629809520000|2021-08-24 12:52:00|739607.4|737607.4|739604.9|737604.9|739608.6|738123.5|739121|737595.3|16
1629809530000|2021-08-24 12:52:10|739604.1|737604.1|739062.5|738062.5|739607.9|738062.5|739062.5|737573.6|12
1629809540000|2021-08-24 12:52:20|739562|737562|739557.2|737557.2|739588.7|737588.7|739535|737535|33
1629809550000|2021-08-24 12:52:30|739542.3|737542.3|739515.2|737515.2|739555.5|738024.9|739006.1|737494.7|29
1629809560000|2021-08-24 12:52:40|738992.1|737992.1|738907.9|737907.9|739458|738004.6|738899.1|737404.1|36
1629809570000|2021-08-24 12:52:50|738914.4|737914.4|738879.4|737879.4|739392.4|737926.4|738860.2|737362.4|24
1629809580000|2021-08-24 12:53:00|738869.8|737869.8|739467.1|737467.1|739477.2|737916.8|738869.8|737403.2|32
1629809590000|2021-08-24 12:53:10|739478.1|737478.1|739476.7|737476.7|739484.1|737484.1|739469.7|737469.7|34
1629809600000|2021-08-24 12:53:20|739476.8|737476.8|739494.4|737494.4|739512|737997.6|738997.6|737476.8|25
1629809610000|2021-08-24 12:53:30|739502|737502|739500.9|737500.9|739506.1|737506.1|739493.2|737493.2|20
1629809620000|2021-08-24 12:53:40|739497.7|737497.7|739426.2|737426.2|739504.9|737949.2|738919.5|737426.2|30
1629809630000|2021-08-24 12:53:50|739429.5|737429.5|739394.6|737394.6|739429.5|737911.1|738886.4|737376.4|25
1629809640000|2021-08-24 12:54:00|739399.7|737399.7|739417.9|737417.9|739439.6|737933.8|738929.2|737395.5|28
1629809650000|2021-08-24 12:54:10|739424.6|737424.6|739451.7|737451.7|739463.7|737940.3|738924.1|737418.5|26
1629809660000|2021-08-24 12:54:20|739454.2|737454.2|739522.8|737522.8|739540.8|737540.8|739454.2|737454.2|29
1629809670000|2021-08-24 12:54:30|739519.3|737519.3|739045.4|738045.4|739540.1|738059.8|739028.6|737519.3|20
1629809680000|2021-08-24 12:54:40|739041.5|738041.5|739497.9|737497.9|739523.6|738041.5|738961.9|737466.5|36
1629809690000|2021-08-24 12:54:50|739496.1|737496.1|739048.7|738048.7|739545.8|738048.7|739048.7|737496.1|38
1629809700000|2021-08-24 12:55:00|739028.8|738028.8|739760|737760|739760|738039|738947.1|737446.7|40
1629809710000|2021-08-24 12:55:10|739733.2|737733.2|739907.3|737907.3|739969.4|738313.1|739274|737723.8|39
1629809720000|2021-08-24 12:55:20|739889.4|737889.4|739834.4|737834.4|739950.5|738360.1|739360.1|737830.4|37
1629809730000|2021-08-24 12:55:30|739808.5|737808.5|739716.9|737716.9|739808.5|738253|739215.4|737701.1|34
1629809740000|2021-08-24 12:55:40|739715.3|737715.3|739244.5|738244.5|739747.5|738244.5|739230|737715.3|29
1629809750000|2021-08-24 12:55:50|739235.3|738235.3|739748.4|737748.4|739754.5|738258.9|739235.3|737699.8|33
1629809760000|2021-08-24 12:56:00|739756.8|737756.8|739206.8|738206.8|739756.8|738242.5|739206.6|737697.5|36
1629809770000|2021-08-24 12:56:10|739688.5|737688.5|739733.9|737733.9|739733.9|738211.3|739211.3|737645.6|39
1629809780000|2021-08-24 12:56:20|739720.4|737720.4|739228.3|738228.3|739754.3|738261.4|739228|737707|38
1629809790000|2021-08-24 12:56:30|739229.8|738229.8|739745.9|737745.9|739758.9|738255.1|739219.7|737719.3|34
1629809800000|2021-08-24 12:56:40|739746.6|737746.6|739737.1|737737.1|739749.8|738248.9|739226.6|737721|36
1629809810000|2021-08-24 12:56:50|739735.9|737735.9|739153.2|738153.2|739739|738240.8|739151.9|737638.5|34
1629809820000|2021-08-24 12:57:00|739150.3|738150.3|739129.1|738129.1|739668|738172.2|739115.4|737611.3|36
1629809830000|2021-08-24 12:57:10|739129.5|738129.5|739648.9|737648.9|739676.5|738175.5|739107.1|737611.2|34
1629809840000|2021-08-24 12:57:20|739628.4|737628.4|739623.3|737623.3|739651.1|738149.9|739130.7|737623.3|35
1629809850000|2021-08-24 12:57:30|739622|737622|739585.8|737585.8|739639.4|738139.2|739089.2|737582.8|36
1629809860000|2021-08-24 12:57:40|739588|737588|739564.2|737564.2|739588|738064.7|739064.7|737558.3|37
1629809870000|2021-08-24 12:57:50|739566.2|737566.2|739643.4|737643.4|739659.3|737659.3|739566|737566|32
1629809880000|2021-08-24 12:58:00|739642.5|737642.5|739720.6|737720.6|739727.1|738216.4|739208.1|737637.2|36
1629809890000|2021-08-24 12:58:10|739722.4|737722.4|739297.2|738297.2|739797.6|738297.2|739297.2|737717.5|36
1629809900000|2021-08-24 12:58:20|739791|737791|739779.8|737779.8|739792.7|738295.9|739285.5|737774.4|38
1629809910000|2021-08-24 12:58:30|739787.6|737787.6|739368.9|738368.9|739822.8|738368.9|739286.3|737779.8|31
1629809920000|2021-08-24 12:58:40|739855.1|737855.1|739854.1|737854.1|739881.9|738347.5|739327.9|737822.8|38
1629809930000|2021-08-24 12:58:50|739858|737858|739856.8|737856.8|739884|738380.2|739358.8|737854.2|26
1629809940000|2021-08-24 12:59:00|739847.9|737847.9|739869.6|737869.6|739917.2|738412.9|739337.1|737837.6|33
1629809950000|2021-08-24 12:59:10|739869.2|737869.2|739869.9|737869.9|739884.8|737884.8|739864.2|737864.2|29
1629809960000|2021-08-24 12:59:20|739869.3|737869.3|739882.3|737882.3|739894.6|737894.6|739869.3|737869.3|24
1629809970000|2021-08-24 12:59:30|739883.2|737883.2|739876.3|737876.3|739889.9|737889.9|739869.2|737869.2|25
1629809980000|2021-08-24 12:59:40|739890.6|737890.6|739891.5|737891.5|739897.2|737897.2|739870.9|737870.9|26
1629809990000|2021-08-24 12:59:50|739379.1|738379.1|739895.8|737895.8|739899.5|738379.1|739377.7|737848.6|37
1629810000000|2021-08-24 13:00:00|739893.8|737893.8|739311.5|738311.5|739893.8|738399.5|739293.9|737788.4|39
1629810010000|2021-08-24 13:00:10|739800|737800|739851.9|737851.9|739856.4|738362.9|739305.7|737762.4|40
1629810020000|2021-08-24 13:00:20|739851.1|737851.1|739859.7|737859.7|739864.9|737864.9|739829.9|737829.9|36
1629810030000|2021-08-24 13:00:30|739849.2|737849.2|739878.7|737878.7|739883.3|738377.7|739343.4|737847.2|30
1629810040000|2021-08-24 13:00:40|739875.9|737875.9|739396.8|738396.8|739889.2|738409.9|739390.5|737874.3|34
1629810050000|2021-08-24 13:00:50|739396.3|738396.3|739920.5|737920.5|739920.5|738450.2|739391|737868.1|31
1629810060000|2021-08-24 13:01:00|739921.4|737921.4|739458.9|738458.9|739953.4|738507.5|739428.6|737921.4|36
1629810070000|2021-08-24 13:01:10|739454.3|738454.3|739919.4|737919.4|739950.9|738454.3|739414.6|737870.4|36
1629810080000|2021-08-24 13:01:20|739906.2|737906.2|739877.8|737877.8|739923|738401.7|739378.2|737865.7|35
1629810090000|2021-08-24 13:01:30|739877.2|737877.2|739875.6|737875.6|739908.2|738408.1|739383.8|737875.4|40
1629810100000|2021-08-24 13:01:40|739882.8|737882.8|739904.6|737904.6|739911.7|738401|739375.9|737875.7|40
1629810110000|2021-08-24 13:01:50|739907.2|737907.2|739400.6|738400.6|739907.2|738413|739392.2|737898.7|32
1629810120000|2021-08-24 13:02:00|739407.1|738407.1|739449.5|738449.5|739945.5|738458.4|739407.1|737915.3|33
1629810130000|2021-08-24 13:02:10|739445.5|738445.5|739445.3|738445.3|739948.6|738464.1|739386.8|737923.3|32
1629810140000|2021-08-24 13:02:20|739452.9|738452.9|739461.6|738461.6|739960.9|738490.9|739447.4|737960.9|35
1629810150000|2021-08-24 13:02:30|739458.4|738458.4|739508.7|738508.7|740013|738522.5|739458.4|737992.8|35
1629810160000|2021-08-24 13:02:40|739510|738510|739959.2|737959.2|739993.7|738510.7|739466.6|737959.2|35
1629810170000|2021-08-24 13:02:50|739961.3|737961.3|739472.5|738472.5|739972.6|738486.3|739460.4|737953|36
1629810180000|2021-08-24 13:03:00|739471.8|738471.8|739967.7|737967.7|739978.9|738477.4|739448.4|737956.6|34
1629810190000|2021-08-24 13:03:10|739968.8|737968.8|739435.5|738435.5|739978.2|738435.5|739435.5|737962|30
1629810200000|2021-08-24 13:03:20|739429.9|738429.9|739410.9|738410.9|739955.7|738429.9|739410.9|737916.2|27
1629810210000|2021-08-24 13:03:30|739406.1|738406.1|739433.3|738433.3|739926|738438.5|739406.1|737909.3|34
1629810220000|2021-08-24 13:03:40|739430.2|738430.2|739419.8|738419.8|739933.9|738444.6|739414.4|737933.9|25
1629810230000|2021-08-24 13:03:50|739419.6|738419.6|739425.6|738425.6|739923.4|738443|739419|737912.7|34
1629810240000|2021-08-24 13:04:00|739421.7|738421.7|739765.3|737765.3|739892.7|738421.7|739292.7|737751.8|37
1629810250000|2021-08-24 13:04:10|739763.7|737763.7|739372.9|738372.9|739811.8|738379.1|739293|737763.2|34
1629810260000|2021-08-24 13:04:20|739373.8|738373.8|739320.8|738320.8|739837.7|738377.6|739320.8|737830.7|33
1629810270000|2021-08-24 13:04:30|739326.8|738326.8|739327.2|738327.2|739328.4|738328.4|739319.3|738319.3|23
1629810280000|2021-08-24 13:04:40|739327|738327|739395|738395|739861.5|738399.5|739327|737836.2|31
1629810290000|2021-08-24 13:04:50|739395.6|738395.6|739392.7|738392.7|739406.8|738406.8|739390.3|738390.3|18
1629810300000|2021-08-24 13:05:00|739391.4|738391.4|739395.5|738395.5|739419.5|738419.5|739385.2|738385.2|33
1629810310000|2021-08-24 13:05:10|739394.6|738394.6|739913.4|737913.4|739913.4|738397.7|739384.4|737881.1|33
1629810320000|2021-08-24 13:05:20|739913.3|737913.3|739922.2|737922.2|739929.7|737929.7|739912.9|737912.9|28
1629810330000|2021-08-24 13:05:30|739921.6|737921.6|739952|737952|739952.5|738456.3|739407.4|737907.4|31
1629810340000|2021-08-24 13:05:40|739950.7|737950.7|739433.3|738433.3|739954.8|738457.8|739433.3|737939|25
1629810350000|2021-08-24 13:05:50|739435.3|738435.3|739322.9|738322.9|739872.4|738435.3|739322.9|737825.9|33
1629810360000|2021-08-24 13:06:00|739321.2|738321.2|739329|738329|739848.4|738337.6|739319.9|737827.9|31
1629810370000|2021-08-24 13:06:10|739329.4|738329.4|739827|737827|739862.4|738355.4|739323.4|737820.4|27
1629810380000|2021-08-24 13:06:20|739824.1|737824.1|739862.3|737862.3|739867.6|737867.6|739824.1|737824.1|34
1629810390000|2021-08-24 13:06:30|739844|737844|739882.1|737882.1|739901.3|737901.3|739844|737844|32
1629810400000|2021-08-24 13:06:40|739886.2|737886.2|739378.1|738378.1|739897.2|738386.8|739378.1|737867.8|34
1629810410000|2021-08-24 13:06:50|739379.7|738379.7|739875.6|737875.6|739890|738380.3|739374.7|737869.9|33
1629810420000|2021-08-24 13:07:00|739892.8|737892.8|739851.2|737851.2|739892.8|737892.8|739839.2|737839.2|39
1629810430000|2021-08-24 13:07:10|739851|737851|739352|738352|739879.6|738353.7|739342.1|737808.9|35
1629810440000|2021-08-24 13:07:20|739351.6|738351.6|739327.2|738327.2|739834.7|738354|739316.9|737772.3|36
1629810450000|2021-08-24 13:07:30|739329.7|738329.7|739323.8|738323.8|739343.6|738343.6|739323.2|738323.2|25
1629810460000|2021-08-24 13:07:40|739324.8|738324.8|739334.5|738334.5|739335.5|738335.5|739324.8|738324.8|25
1629810470000|2021-08-24 13:07:50|739334.4|738334.4|739867.8|737867.8|739867.9|738387.5|739332|737861|26
1629810480000|2021-08-24 13:08:00|739865.3|737865.3|739391.7|738391.7|739899.2|738406.6|739391.7|737865.3|35
1629810490000|2021-08-24 13:08:10|739393.6|738393.6|739402.9|738402.9|739402.9|738402.9|739373.6|738373.6|35
1629810500000|2021-08-24 13:08:20|739385.1|738385.1|739409.9|738409.9|739409.9|738409.9|739380.1|738380.1|30
1629810510000|2021-08-24 13:08:30|739401.7|738401.7|739901.3|737901.3|739901.3|738430.4|739400.1|737889.9|32
1629810520000|2021-08-24 13:08:40|739414.6|738414.6|739404|738404|739904.1|738419.7|739400.4|737901.4|27
1629810530000|2021-08-24 13:08:50|739417.7|738417.7|739406.2|738406.2|739899.8|738417.9|739400.3|737899.8|27
1629810540000|2021-08-24 13:09:00|739407.4|738407.4|739394.9|738394.9|739413.3|738413.3|739393.2|738393.2|32
1629810550000|2021-08-24 13:09:10|739394.8|738394.8|739383.8|738383.8|739407.8|738407.8|739382.3|738382.3|33
1629810560000|2021-08-24 13:09:20|739389.2|738389.2|739396.1|738396.1|739423.3|738423.3|739382.3|738382.3|33
1629810570000|2021-08-24 13:09:30|739401.3|738401.3|739896.7|737896.7|739901|738403.5|739384.5|737888.1|31
1629810580000|2021-08-24 13:09:40|739897.9|737897.9|739454.2|738454.2|739936.8|738468.7|739398|737896.6|36
1629810590000|2021-08-24 13:09:50|739455|738455|739452.7|738452.7|739462.5|738462.5|739452.3|738452.3|25
1629810600000|2021-08-24 13:10:00|739453.1|738453.1|739516.5|738516.5|740011.3|738528.9|739453.1|737984.3|32
1629810610000|2021-08-24 13:10:10|739517.7|738517.7|739567.3|738567.3|740096.2|738588.4|739514.6|738005.1|36
1629810620000|2021-08-24 13:10:20|739561.1|738561.1|739559.9|738559.9|740039.7|738568.9|739533.4|738036.9|38
1629810630000|2021-08-24 13:10:30|739574.2|738574.2|739544.8|738544.8|740061|738574.2|739535.4|738040.3|32
1629810640000|2021-08-24 13:10:40|739544.7|738544.7|739551.5|738551.5|739563.5|738563.5|739540.5|738540.5|30
1629810650000|2021-08-24 13:10:50|739550.2|738550.2|740071.7|738071.7|740095.4|738618.7|739534.6|738045.5|33
1629810660000|2021-08-24 13:11:00|740068.2|738068.2|739585.4|738585.4|740088.1|738619.8|739563.6|738067.3|37
1629810670000|2021-08-24 13:11:10|739586.4|738586.4|739588.3|738588.3|739592.8|738592.8|739579.5|738579.5|30
1629810680000|2021-08-24 13:11:20|739584.8|738584.8|739607.8|738607.8|740128|738626.3|739566.3|738085.3|33
1629810690000|2021-08-24 13:11:30|739607.7|738607.7|739606.7|738606.7|739613.4|738613.4|739592.4|738592.4|30
1629810700000|2021-08-24 13:11:40|739607.4|738607.4|740160.3|738160.3|740162|738630.1|739595|738105.4|23
1629810710000|2021-08-24 13:11:50|739655.8|738655.8|739635.5|738635.5|739656.3|738656.3|739635.5|738635.5|25
1629810720000|2021-08-24 13:12:00|739635.9|738635.9|740140.1|738140.1|740151|738647.3|739625.2|738139.1|23
1629810730000|2021-08-24 13:12:10|740146.3|738146.3|740160|738160|740160|738657.6|739637|738138.1|25
1629810740000|2021-08-24 13:12:20|740158.6|738158.6|739664.8|738664.8|740164|738675.5|739625.7|738158.6|37
1629810750000|2021-08-24 13:12:30|740188.4|738188.4|739707.2|738707.2|740233.7|738712.5|739705.2|738188.4|32
1629810760000|2021-08-24 13:12:40|739709.2|738709.2|740208.3|738208.3|740213.8|738711.8|739693.1|738197.8|38
1629810770000|2021-08-24 13:12:50|739687.9|738687.9|740135.5|738135.5|740174.5|738702.7|739651.6|738134.2|33
1629810780000|2021-08-24 13:13:00|740141.7|738141.7|740184.6|738184.6|740208.9|738717.4|739657.3|738130.2|34
1629810790000|2021-08-24 13:13:10|740183.7|738183.7|740243.6|738243.6|740249|738735.4|739690.8|738183.7|35
1629810800000|2021-08-24 13:13:20|740236.1|738236.1|740227.4|738227.4|740246.9|738746.5|739742|738209.1|25
1629810810000|2021-08-24 13:13:30|740220.2|738220.2|740208.7|738208.7|740230.7|738720.7|739706.6|738202.3|28
1629810820000|2021-08-24 13:13:40|740206.3|738206.3|740213|738213|740222|738222|740162.3|738162.3|28
1629810830000|2021-08-24 13:13:50|739702.3|738702.3|740196|738196|740199.2|738710.9|739688.8|738181.7|22
1629810840000|2021-08-24 13:14:00|740193.3|738193.3|739669.7|738669.7|740194.1|738689.3|739669.7|738181.4|27
1629810850000|2021-08-24 13:14:10|740149.6|738149.6|739648.7|738648.7|740189.1|738662.8|739645.8|738136.8|34
1629810860000|2021-08-24 13:14:20|739651.1|738651.1|740139.1|738139.1|740167.7|738667.3|739650.2|738135.9|34
1629810870000|2021-08-24 13:14:30|739648.6|738648.6|740159.7|738159.7|740168.1|738663.7|739625.8|738132.8|40
1629810880000|2021-08-24 13:14:40|740148.5|738148.5|740175.9|738175.9|740175.9|738667.4|739658|738142.5|35
1629810890000|2021-08-24 13:14:50|739667.2|738667.2|739662.9|738662.9|740175.4|738685.6|739647.7|738147.4|29
1629810900000|2021-08-24 13:15:00|739660.9|738660.9|740158.5|738158.5|740162.9|738666|739660.7|738149.8|25
1629810910000|2021-08-24 13:15:10|740162.9|738162.9|740146.9|738146.9|740162.9|738162.9|740129.2|738129.2|24
1629810920000|2021-08-24 13:15:20|740134.1|738134.1|739639|738639|740154.3|738648.1|739636.8|738123.3|22
1629810930000|2021-08-24 13:15:30|739642.1|738642.1|740135.2|738135.2|740146.9|738644.3|739639.3|738112.9|28
1629810940000|2021-08-24 13:15:40|740141.7|738141.7|740113.8|738113.8|740143.4|738614.8|739614.8|738113.8|28
1629810950000|2021-08-24 13:15:50|740113.1|738113.1|739683.8|738683.8|740164.6|738696.3|739606.8|738108.7|32
1629810960000|2021-08-24 13:16:00|739682.2|738682.2|739659.9|738659.9|740197.3|738688.6|739645.2|738122.6|31
1629810970000|2021-08-24 13:16:10|739663.1|738663.1|739703.3|738703.3|740241.5|738733.1|739663.1|738161.3|24
1629810980000|2021-08-24 13:16:20|739711.7|738711.7|739714|738714|739723.7|738723.7|739709.7|738709.7|16
1629810990000|2021-08-24 13:16:30|739709.3|738709.3|740198.3|738198.3|740198.3|738718.1|739691.5|738198.3|20
1629811000000|2021-08-24 13:16:40|739688.5|738688.5|739695.9|738695.9|739703.3|738703.3|739688.5|738688.5|21
1629811010000|2021-08-24 13:16:50|739699.1|738699.1|740160.1|738160.1|740172.3|738702.8|739652.2|738143.6|27
1629811020000|2021-08-24 13:17:00|740163|738163|739543.2|738543.2|740163.5|738657.2|739543.2|738042.4|29
1629811030000|2021-08-24 13:17:10|740034.8|738034.8|739539.4|738539.4|740048.8|738539.4|739535|738022.7|22
1629811040000|2021-08-24 13:17:20|739531.5|738531.5|740020.4|738020.4|740020.4|738541|739516.1|738006.7|19
1629811050000|2021-08-24 13:17:30|740019.2|738019.2|739947.8|737947.8|740026.4|738491.6|739463.1|737937.7|32
1629811060000|2021-08-24 13:17:40|739944.9|737944.9|739905|737905|739946.6|738426.4|739410.2|737905|29
1629811070000|2021-08-24 13:17:50|739906.3|737906.3|739378|738378|739914.7|738405.8|739371.7|737906.3|28
1629811080000|2021-08-24 13:18:00|739360.9|738360.9|739352.3|738352.3|739868.5|738366.2|739328|737823.8|35
1629811090000|2021-08-24 13:18:10|739351.3|738351.3|739889.4|737889.4|739894.5|738358.7|739341|737873.3|29
1629811100000|2021-08-24 13:18:20|739879.2|737879.2|739364.2|738364.2|739887.5|738390.4|739364.2|737861.4|26
1629811110000|2021-08-24 13:18:30|739370.7|738370.7|739863|737863|739882.5|738375.9|739364.5|737849.6|16
1629811120000|2021-08-24 13:18:40|739870|737870|739839.4|737839.4|739870|738358.8|739355.1|737839.4|26
1629811130000|2021-08-24 13:18:50|739845.8|737845.8|739818.5|737818.5|739850.9|738354.9|739336|737818|24
1629811140000|2021-08-24 13:19:00|739824.5|737824.5|739850.2|737850.2|739856.1|738321.5|739304.4|737801.7|35
1629811150000|2021-08-24 13:19:10|739854.3|737854.3|739874.2|737874.2|739898.7|737898.7|739850.9|737850.9|23
1629811160000|2021-08-24 13:19:20|739883.1|737883.1|739861.1|737861.1|739885.8|737885.8|739846.6|737846.6|22
1629811170000|2021-08-24 13:19:30|739868.3|737868.3|739896.9|737896.9|739902.4|737902.4|739845.7|737845.7|32
1629811180000|2021-08-24 13:19:40|739896.4|737896.4|739883.2|737883.2|739898.8|737898.8|739883.1|737883.1|29
1629811190000|2021-08-24 13:19:50|739885.1|737885.1|739394.9|738394.9|739894.6|738398.3|739394.9|737867.7|32
1629811200000|2021-08-24 13:20:00|739890.6|737890.6|739900.8|737900.8|739905.2|738392.2|739379.3|737872|39
1629811210000|2021-08-24 13:20:10|739899.4|737899.4|739863.3|737863.3|739906.8|737906.8|739850.9|737850.9|30
1629811220000|2021-08-24 13:20:20|739863.1|737863.1|739371.8|738371.8|739887.5|738371.8|739358.8|737854.7|37
1629811230000|2021-08-24 13:20:30|739368|738368|739382.4|738382.4|739384|738384|739360|738360|36
1629811240000|2021-08-24 13:20:40|739379.6|738379.6|739894.8|737894.8|739898.2|738399.7|739366.8|737894.7|35
1629811250000|2021-08-24 13:20:50|739390.6|738390.6|739358.9|738358.9|739875.3|738394.7|739337.8|737836|21
1629811260000|2021-08-24 13:21:00|739357.5|738357.5|739865.2|737865.2|739872.5|738357.5|739332.1|737823.4|31
1629811270000|2021-08-24 13:21:10|739862.7|737862.7|739856|737856|739867.8|737867.8|739843.4|737843.4|33
1629811280000|2021-08-24 13:21:20|739865.7|737865.7|739380.3|738380.3|739868.4|738383.5|739361.9|737846|35
1629811290000|2021-08-24 13:21:30|739380.2|738380.2|739381.8|738381.8|739383.2|738383.2|739365.2|738365.2|29
1629811300000|2021-08-24 13:21:40|739380.6|738380.6|739826.6|737826.6|739834.3|738383.5|739338.3|737824.9|29
1629811310000|2021-08-24 13:21:50|739836.5|737836.5|739357.7|738357.7|739860.1|738360.3|739348.8|737836.5|34
1629811320000|2021-08-24 13:22:00|739357.9|738357.9|739344.8|738344.8|739863.8|738372.6|739344.8|737847.4|31
1629811330000|2021-08-24 13:22:10|739345.3|738345.3|739346.6|738346.6|739856.3|738356.4|739343.2|737847.9|35
1629811340000|2021-08-24 13:22:20|739341.3|738341.3|739850|737850|739852.5|738351.4|739337.6|737835|33
1629811350000|2021-08-24 13:22:30|739848.9|737848.9|739830.2|737830.2|739861.8|738351.6|739350.4|737830.2|33
1629811360000|2021-08-24 13:22:40|739844.5|737844.5|739839.5|737839.5|739849.4|738334.3|739321.9|737820.8|38
1629811370000|2021-08-24 13:22:50|739833|737833|739812.2|737812.2|739833.5|738325.4|739316.7|737808.6|38
1629811380000|2021-08-24 13:23:00|739815.7|737815.7|739784.5|737784.5|739827.8|738337.6|739282.1|737784.5|36
1629811390000|2021-08-24 13:23:10|739786.6|737786.6|739248.6|738248.6|739790.9|738261.5|739239.9|737740.1|29
1629811400000|2021-08-24 13:23:20|739250.6|738250.6|739251.3|738251.3|739737.7|738262.6|739240|737733.8|32
1629811410000|2021-08-24 13:23:30|739247.1|738247.1|739782.2|737782.2|739795.9|738263.3|739247.1|737758|40
1629811420000|2021-08-24 13:23:40|739794.1|737794.1|739842.4|737842.4|739842.4|737842.4|739760.5|737760.5|37
1629811430000|2021-08-24 13:23:50|739841.8|737841.8|739872|737872|739883.9|737883.9|739827.2|737827.2|25
1629811440000|2021-08-24 13:24:00|739360.3|738360.3|739838.6|737838.6|739866.6|738399.7|739312.3|737787.1|38
1629811450000|2021-08-24 13:24:10|739843.6|737843.6|739855.2|737855.2|739867.7|738338.7|739336.6|737827.2|34
1629811460000|2021-08-24 13:24:20|739860.6|737860.6|739852.3|737852.3|739878.1|737878.1|739840|737840|20
1629811470000|2021-08-24 13:24:30|739852.4|737852.4|739358.7|738358.7|739877|738358.7|739318.8|737819|31
1629811480000|2021-08-24 13:24:40|739366.8|738366.8|739872|737872|739880.6|738371.5|739357.3|737861.7|20
1629811490000|2021-08-24 13:24:50|739876.9|737876.9|739870.8|737870.8|739896.4|737896.4|739866.9|737866.9|29
1629811500000|2021-08-24 13:25:00|739362|738362|739867.9|737867.9|739870.6|738376.5|739340.2|737863.7|37
1629811510000|2021-08-24 13:25:10|739868.7|737868.7|739763.2|737763.2|739870.7|737870.7|739743.5|737743.5|27
1629811520000|2021-08-24 13:25:20|739760.4|737760.4|739730.6|737730.6|739761.9|737761.9|739707.3|737707.3|37
1629811530000|2021-08-24 13:25:30|739706.9|737706.9|739657.4|737657.4|739715.4|738185.7|739185.7|737645.8|32
1629811540000|2021-08-24 13:25:40|739643.6|737643.6|739658.3|737658.3|739661.6|738184.2|739163.1|737643.6|30
1629811550000|2021-08-24 13:25:50|739658.8|737658.8|739662.5|737662.5|739669|737669|739648.6|737648.6|27
1629811560000|2021-08-24 13:26:00|739662.9|737662.9|739683.5|737683.5|739692.7|738178.8|739178.8|737658.2|35
1629811570000|2021-08-24 13:26:10|739685.6|737685.6|739667.4|737667.4|739724.8|737724.8|739652.2|737652.2|36
1629811580000|2021-08-24 13:26:20|739672.1|737672.1|739708.3|737708.3|739713.4|737713.4|739668.3|737668.3|31
1629811590000|2021-08-24 13:26:30|739698.6|737698.6|739679.9|737679.9|739715.5|737715.5|739676|737676|23
1629811600000|2021-08-24 13:26:40|739668.9|737668.9|739644.2|737644.2|739673.4|737673.4|739636.7|737636.7|28
1629811610000|2021-08-24 13:26:50|739636.9|737636.9|739632.4|737632.4|739639|737639|739622.8|737622.8|21
1629811620000|2021-08-24 13:27:00|739634.3|737634.3|739642.3|737642.3|739659.9|737659.9|739633.1|737633.1|27
1629811630000|2021-08-24 13:27:10|739644|737644|739668.4|737668.4|739676.7|737676.7|739644|737644|21
1629811640000|2021-08-24 13:27:20|739671.3|737671.3|739690.1|737690.1|739695|737695|739663.5|737663.5|25
1629811650000|2021-08-24 13:27:30|739696.5|737696.5|739680.9|737680.9|739702.3|738192.2|739192.2|737669.2|23
1629811660000|2021-08-24 13:27:40|739684.1|737684.1|739692.4|737692.4|739696.2|737696.2|739681.8|737681.8|24
1629811670000|2021-08-24 13:27:50|739693.1|737693.1|739705.3|737705.3|739714.6|737714.6|739693.1|737693.1|24
1629811680000|2021-08-24 13:28:00|739708.2|737708.2|739694.8|737694.8|739719.3|737719.3|739694.8|737694.8|25
1629811690000|2021-08-24 13:28:10|739693.2|737693.2|739775|737775|739785.6|737785.6|739693.2|737693.2|29
1629811700000|2021-08-24 13:28:20|739776.5|737776.5|739759.3|737759.3|739791.5|737791.5|739759.3|737759.3|18
1629811710000|2021-08-24 13:28:30|739271.3|738271.3|739807.5|737807.5|739815.9|738314.7|739271.3|737772.9|33
1629811720000|2021-08-24 13:28:40|739802.3|737802.3|739796.8|737796.8|739809.4|738304.3|739288.8|737790.9|32
1629811730000|2021-08-24 13:28:50|739794.9|737794.9|739801.8|737801.8|739809.5|737809.5|739792.4|737792.4|32
1629811740000|2021-08-24 13:29:00|739803|737803|739313|738313|739815.1|738313|739307.4|737803|31
1629811750000|2021-08-24 13:29:10|739315.1|738315.1|739906.1|737906.1|739924.6|738419|739315.1|737873.3|36
1629811760000|2021-08-24 13:29:20|739901.6|737901.6|739966.3|737966.3|740002.2|738462|739445.8|737869.4|38
1629811770000|2021-08-24 13:29:30|739962.5|737962.5|739901.3|737901.3|739988.1|738436|739393.2|737900.5|36
1629811780000|2021-08-24 13:29:40|739905.3|737905.3|739894.1|737894.1|739911.2|738399.5|739385.2|737880.6|36
1629811790000|2021-08-24 13:29:50|739894.7|737894.7|739894.2|737894.2|739910.7|738404.3|739386.1|737888.6|37
1629811800000|2021-08-24 13:30:00|739406|738406|739875.4|737875.4|739911.8|738439.6|739377.1|737863.5|39
1629811810000|2021-08-24 13:30:10|739874.6|737874.6|739812.6|737812.6|739894.4|738377.8|739365.3|737806.8|36
1629811820000|2021-08-24 13:30:20|739815.8|737815.8|739812.8|737812.8|739855.7|738341.6|739300.4|737804.7|36
1629811830000|2021-08-24 13:30:30|739815.4|737815.4|739819|737819|739830.8|738324|739320.7|737798.9|29
1629811840000|2021-08-24 13:30:40|739817.4|737817.4|739222.3|738222.3|739817.4|738265|739219.2|737722.6|40
1629811850000|2021-08-24 13:30:50|739228|738228|739288.3|738288.3|739802.2|738297.5|739226.4|737765.9|39
1629811860000|2021-08-24 13:31:00|739290.8|738290.8|739188.2|738188.2|739758.1|738290.8|739188.2|737703.8|37
1629811870000|2021-08-24 13:31:10|739181.8|738181.8|739241.8|738241.8|739748.8|738266.9|739181.8|737705.7|39
1629811880000|2021-08-24 13:31:20|739248.6|738248.6|739725.7|737725.7|739743|738248.6|739213.6|737719.3|38
1629811890000|2021-08-24 13:31:30|739236.4|738236.4|739327.9|738327.9|739864.5|738348.8|739220.7|737725.1|40
1629811900000|2021-08-24 13:31:40|739324.8|738324.8|739846.5|737846.5|739847.5|738351.8|739324.8|737823.2|38
1629811910000|2021-08-24 13:31:50|739859|737859|739396.6|738396.6|739963.1|738463.8|739350|737849.3|36
1629811920000|2021-08-24 13:32:00|739398.6|738398.6|739526.2|738526.2|740005.1|738526.3|739398.6|737920.9|40
1629811930000|2021-08-24 13:32:10|739520.3|738520.3|739579.1|738579.1|740064|738579.1|739506.9|738012.6|40
1629811940000|2021-08-24 13:32:20|739580.5|738580.5|740011.2|738011.2|740083.4|738582|739537.4|738005.2|39
1629811950000|2021-08-24 13:32:30|740024|738024|739940.4|737940.4|740024|738530.8|739430.6|737922.7|39
1629811960000|2021-08-24 13:32:40|739932.8|737932.8|739894.8|737894.8|739942.5|738466.1|739292.7|737778.1|39
1629811970000|2021-08-24 13:32:50|739885.5|737885.5|739421|738421|739912|738421|739394.7|737861.5|36
1629811980000|2021-08-24 13:33:00|739417.6|738417.6|739877.3|737877.3|739931.4|738443.8|739366.3|737864.5|40
1629811990000|2021-08-24 13:33:10|739879.9|737879.9|739377.2|738377.2|739889.7|738395.6|739350.9|737834.1|40
1629812000000|2021-08-24 13:33:20|739377.5|738377.5|739925.2|737925.2|739933.9|738452.6|739373.6|737908.8|39
1629812010000|2021-08-24 13:33:30|739936.4|737936.4|739413.1|738413.1|739979.5|738478.6|739413.1|737914.9|39
1629812020000|2021-08-24 13:33:40|739908.5|737908.5|739924.1|737924.1|739939.8|738468.9|739421.4|737901.3|40
1629812030000|2021-08-24 13:33:50|739914.7|737914.7|739429.2|738429.2|739964.7|738444.8|739424.5|737914.7|39
1629812040000|2021-08-24 13:34:00|739426.5|738426.5|739468.2|738468.2|739996.3|738502.5|739426.5|737924.9|39
1629812050000|2021-08-24 13:34:10|739465.6|738465.6|739500.8|738500.8|739514.6|738514.6|739456.7|738456.7|37
1629812060000|2021-08-24 13:34:20|739491.5|738491.5|739519|738519|740030.4|738527.4|739490.3|737988.6|37
1629812070000|2021-08-24 13:34:30|739518.6|738518.6|740168.1|738168.1|740168.1|738585.3|739518.6|738024.7|33
1629812080000|2021-08-24 13:34:40|740173.1|738173.1|739756.4|738756.4|740269.8|738783.8|739688.6|738172.7|39
1629812090000|2021-08-24 13:34:50|740268.3|738268.3|740311.8|738311.8|740326.4|738819.4|739803.5|738242.3|37
1629812100000|2021-08-24 13:35:00|740309.8|738309.8|740362.7|738362.7|740399.4|738879.5|739833.5|738309.8|39
1629812110000|2021-08-24 13:35:10|740360.7|738360.7|740310.3|738310.3|740360.7|738835.5|739815.1|738305|35
1629812120000|2021-08-24 13:35:20|740307.6|738307.6|740186|738186|740312.1|738812.1|739779.4|738186|39
1629812130000|2021-08-24 13:35:30|740197.4|738197.4|739650|738650|740252.2|738699|739640.4|738137.2|39
1629812140000|2021-08-24 13:35:40|740137|738137|740148.7|738148.7|740187.2|738679.4|739639.5|738136|40
1629812150000|2021-08-24 13:35:50|740146.1|738146.1|740142.8|738142.8|740170.3|738616|739616|738106.1|39
1629812160000|2021-08-24 13:36:00|740164.5|738164.5|739630.2|738630.2|740172|738635.7|739630.2|738093.5|40
1629812170000|2021-08-24 13:36:10|739620|738620|740015|738015|740105.7|738620|739517|738001.3|40
1629812180000|2021-08-24 13:36:20|740013.2|738013.2|739982.2|737982.2|740048.6|738522.9|739510.8|737982.2|40
1629812190000|2021-08-24 13:36:30|739477.2|738477.2|739940.7|737940.7|739989.3|738477.2|739453.2|737940.7|32
1629812200000|2021-08-24 13:36:40|739956|737956|739933.1|737933.1|739957.4|738463.1|739455.8|737933.1|32
1629812210000|2021-08-24 13:36:50|739932.5|737932.5|739921.9|737921.9|739941.1|738462.9|739434|737919.3|39
1629812220000|2021-08-24 13:37:00|739434|738434|739410.8|738410.8|739933.8|738437|739406.1|737893.9|39
1629812230000|2021-08-24 13:37:10|739413|738413|739866.4|737866.4|739932.2|738416.1|739385.5|737849.2|38
1629812240000|2021-08-24 13:37:20|739869.4|737869.4|739850.5|737850.5|739897.6|738341.3|739332.3|737839|38
1629812250000|2021-08-24 13:37:30|739846.9|737846.9|739825.1|737825.1|739850.8|738345|739318.4|737825|34
1629812260000|2021-08-24 13:37:40|739826.4|737826.4|739831.4|737831.4|739845.2|738350.2|739325.9|737826.4|35
1629812270000|2021-08-24 13:37:50|739838|737838|739776|737776|739838|738293.9|739282.2|737776|37
1629812280000|2021-08-24 13:38:00|739774.4|737774.4|739691.3|737691.3|739799.8|738247.2|739180.9|737681.2|39
1629812290000|2021-08-24 13:38:10|739691|737691|739596.5|737596.5|739692.4|738193.2|739147.6|737596.5|40
1629812300000|2021-08-24 13:38:20|739533.7|737533.7|739419.7|737419.7|739534.9|737940|738922.9|737412.2|39
1629812310000|2021-08-24 13:38:30|739435.2|737435.2|739480.4|737480.4|739490.9|738008|738908.8|737418.6|37
1629812320000|2021-08-24 13:38:40|738987|737987|739470.3|737470.3|739470.3|737987|738953.4|737443.3|38
1629812330000|2021-08-24 13:38:50|739467.1|737467.1|739454.8|737454.8|739493.4|737984.1|738944.6|737441.7|40
1629812340000|2021-08-24 13:39:00|739453.3|737453.3|739392.7|737392.7|739453.3|737453.3|739392.7|737392.7|39
1629812350000|2021-08-24 13:39:10|739400.7|737400.7|738890|737890|739405.8|737893.9|738878.2|737367.8|37
1629812360000|2021-08-24 13:39:20|738876.5|737876.5|739346.8|737346.8|739387.1|737881.1|738814.8|737296.5|39
1629812370000|2021-08-24 13:39:30|739348.5|737348.5|739325.5|737325.5|739368|737857.4|738839.4|737325.5|39
1629812380000|2021-08-24 13:39:40|739329.6|737329.6|738868.5|737868.5|739380.8|737887.7|738829.6|737321|39
1629812390000|2021-08-24 13:39:50|738881.3|737881.3|738856.2|737856.2|739362.5|737881.3|738828.4|737321.8|40
1629812400000|2021-08-24 13:40:00|738835.8|737835.8|739364.4|737364.4|739376.4|737878.1|738820.3|737326.3|38
1629812410000|2021-08-24 13:40:10|738886.8|737886.8|739382.3|737382.3|739397.1|737896.1|738881.7|737359|39
1629812420000|2021-08-24 13:40:20|739384.2|737384.2|738763.9|737763.9|739384.2|737840.4|738761.5|737263|32
1629812430000|2021-08-24 13:40:30|738750.3|737750.3|739295.1|737295.1|739313.8|737803.6|738750.3|737248.2|40
1629812440000|2021-08-24 13:40:40|739268|737268|738746.9|737746.9|739268|737757.3|738733.1|737222.1|37
1629812450000|2021-08-24 13:40:50|738745.8|737745.8|738738.1|737738.1|739232.6|737745.8|738721.4|737225|37
1629812460000|2021-08-24 13:41:00|738739.6|737739.6|739286.4|737286.4|739288.5|737749.8|738730|737226|33
1629812470000|2021-08-24 13:41:10|739280.8|737280.8|739298|737298|739315|737817.8|738771.2|737280.6|40
1629812480000|2021-08-24 13:41:20|738800.1|737800.1|739330.7|737330.7|739342.7|737869.7|738800.1|737330.7|37
1629812490000|2021-08-24 13:41:30|739314.4|737314.4|739448.8|737448.8|739448.8|737925|738824.6|737312.9|38
1629812500000|2021-08-24 13:41:40|739460.4|737460.4|738946.4|737946.4|739460.4|737957.4|738921.8|737418|36
1629812510000|2021-08-24 13:41:50|739449|737449|739462.6|737462.6|739463.7|737949.8|738937.5|737435.5|38
1629812520000|2021-08-24 13:42:00|739455.4|737455.4|739429.5|737429.5|739455.4|737957|738925.2|737414.4|33
1629812530000|2021-08-24 13:42:10|739429.4|737429.4|739415.7|737415.7|739437.5|737918.1|738918.1|737409.9|31
1629812540000|2021-08-24 13:42:20|739425.1|737425.1|739431.2|737431.2|739432.7|737432.7|739420.5|737420.5|26
1629812550000|2021-08-24 13:42:30|739456.6|737456.6|739433.2|737433.2|739482.4|737981.1|738981.1|737420.4|33
1629812560000|2021-08-24 13:42:40|739435.8|737435.8|738942.5|737942.5|739448.7|737942.5|738942.5|737435.6|27
1629812570000|2021-08-24 13:42:50|738944.2|737944.2|739497.5|737497.5|739497.8|738003.8|738928.2|737424.8|35
1629812580000|2021-08-24 13:43:00|739497.3|737497.3|739477.6|737477.6|739497.3|737979.3|738969.6|737464.5|35
1629812590000|2021-08-24 13:43:10|739470.6|737470.6|738931|737931|739486.9|737961.1|738927.4|737439.1|34
1629812600000|2021-08-24 13:43:20|739441.6|737441.6|739442.7|737442.7|739443.6|737969.5|738929.2|737433.6|35
1629812610000|2021-08-24 13:43:30|739443.9|737443.9|739416.9|737416.9|739443.9|737942.3|738912.1|737414.8|28
1629812620000|2021-08-24 13:43:40|739418.5|737418.5|738915.9|737915.9|739420.5|737917.6|738912.9|737411.4|26
1629812630000|2021-08-24 13:43:50|738913.8|737913.8|738906.5|737906.5|738921.8|737921.8|738905.1|737905.1|31
1629812640000|2021-08-24 13:44:00|738912.3|737912.3|738913.3|737913.3|738921.1|737921.1|738903|737903|32
1629812650000|2021-08-24 13:44:10|738912.8|737912.8|738915.3|737915.3|738918.5|737918.5|738910.4|737910.4|32
1629812660000|2021-08-24 13:44:20|738918.8|737918.8|739425.8|737425.8|739426.2|737926.5|738905.8|737422.4|27
1629812670000|2021-08-24 13:44:30|739421.9|737421.9|738935.3|737935.3|739423.7|737947.2|738911.8|737408.2|39
1629812680000|2021-08-24 13:44:40|738940.6|737940.6|739429.1|737429.1|739437.3|737948.6|738919.1|737421.7|35
1629812690000|2021-08-24 13:44:50|739427.3|737427.3|739350.3|737350.3|739427.7|737926.3|738841.7|737350.3|36
1629812700000|2021-08-24 13:45:00|739315.3|737315.3|739324.5|737324.5|739358|737836|738807.9|737306.2|40
1629812710000|2021-08-24 13:45:10|739327|737327|739317.5|737317.5|739336.6|737797.6|738786.2|737278.4|40
1629812720000|2021-08-24 13:45:20|739316.3|737316.3|739332.5|737332.5|739333.1|737333.1|739302.4|737302.4|40
1629812730000|2021-08-24 13:45:30|739335.8|737335.8|739358.8|737358.8|739361.1|737361.1|739329.4|737329.4|36
1629812740000|2021-08-24 13:45:40|739360|737360|738888.2|737888.2|739401|737902.6|738877.5|737359.2|40
1629812750000|2021-08-24 13:45:50|738895.5|737895.5|739403.2|737403.2|739417.6|737911.7|738894.4|737383.2|38
1629812760000|2021-08-24 13:46:00|739403.3|737403.3|739351.4|737351.4|739414.8|737414.8|739318.1|737318.1|39
1629812770000|2021-08-24 13:46:10|739350.5|737350.5|739334.1|737334.1|739350.5|737350.5|739323.6|737323.6|36
1629812780000|2021-08-24 13:46:20|739332.2|737332.2|739363.5|737363.5|739365.5|737365.5|739305.9|737305.9|37
1629812790000|2021-08-24 13:46:30|739356.4|737356.4|739363.2|737363.2|739386.8|737386.8|739344.1|737344.1|35
1629812800000|2021-08-24 13:46:40|739362.5|737362.5|739387.5|737387.5|739387.5|737387.5|739351.1|737351.1|34
1629812810000|2021-08-24 13:46:50|739363.9|737363.9|739379.3|737379.3|739407|737407|739363.9|737363.9|39
1629812820000|2021-08-24 13:47:00|739376.6|737376.6|738883.7|737883.7|739383|737884.5|738867|737347.9|38
1629812830000|2021-08-24 13:47:10|738878.7|737878.7|738890.9|737890.9|739395.5|737907.9|738878.7|737389.3|39
1629812840000|2021-08-24 13:47:20|738891|737891|739355.1|737355.1|739375.1|737891|738848.7|737348.3|40
1629812850000|2021-08-24 13:47:30|739351.8|737351.8|738769.1|737769.1|739355.8|737769.5|738769.1|737249|38
1629812860000|2021-08-24 13:47:40|739283.1|737283.1|739269|737269|739283.1|737779|738771|737258.1|29
1629812870000|2021-08-24 13:47:50|739272.2|737272.2|738787.2|737787.2|739333.5|737831.1|738762.8|737261.1|37
1629812880000|2021-08-24 13:48:00|738789.5|737789.5|738788.6|737788.6|739306.7|737794.7|738767.9|737250.8|38
1629812890000|2021-08-24 13:48:10|738787|737787|738782|737782|739282.7|737792.6|738773.2|737279.6|32
1629812900000|2021-08-24 13:48:20|738779.7|737779.7|739218.6|737218.6|739276.2|737785.4|738768.9|737218.6|35
1629812910000|2021-08-24 13:48:30|738723.7|737723.7|738766.2|737766.2|739275|737767.1|738717.2|737231.5|33
1629812920000|2021-08-24 13:48:40|738766.1|737766.1|738758.5|737758.5|738766.1|737766.1|738757|737757|23
1629812930000|2021-08-24 13:48:50|738757.1|737757.1|738754.6|737754.6|739269.7|737767|738754.6|737248.5|26
1629812940000|2021-08-24 13:49:00|738756.2|737756.2|738753.8|737753.8|739266.5|737763.4|738741.3|737235.1|34
1629812950000|2021-08-24 13:49:10|738757.3|737757.3|738731.1|737731.1|739247.3|737765.9|738728.2|737233|28
1629812960000|2021-08-24 13:49:20|738732.9|737732.9|739255.7|737255.7|739262.6|737751.7|738726.4|737221|39
1629812970000|2021-08-24 13:49:30|739268.5|737268.5|739236.9|737236.9|739274.9|737781|738760|737228.3|28
1629812980000|2021-08-24 13:49:40|739241|737241|739243.5|737243.5|739268.9|737734.3|738733.7|737227.8|32
1629812990000|2021-08-24 13:49:50|739245.1|737245.1|738748.7|737748.7|739250.4|737753.7|738724.2|737212.7|39
1629813000000|2021-08-24 13:50:00|738747.3|737747.3|738728.8|737728.8|739233.9|737752.3|738715|737215.6|32
1629813010000|2021-08-24 13:50:10|738703.9|737703.9|738704.8|737704.8|739221.1|737735.2|738684.1|737165.4|35
1629813020000|2021-08-24 13:50:20|738682.9|737682.9|739137.9|737137.9|739173|737683.2|738631.6|737106|35
1629813030000|2021-08-24 13:50:30|739135.2|737135.2|739128.1|737128.1|739136.8|737636.9|738591.8|737110.6|32
1629813040000|2021-08-24 13:50:40|739129.2|737129.2|738658.5|737658.5|739153.7|737659.2|738619.7|737101.3|34
1629813050000|2021-08-24 13:50:50|738657.4|737657.4|738640.3|737640.3|739188.2|737659.3|738628|737093|35
1629813060000|2021-08-24 13:51:00|738638.2|737638.2|738644.4|737644.4|739148.3|737646.2|738635.7|737142.4|25
1629813070000|2021-08-24 13:51:10|738645.2|737645.2|738694.8|737694.8|739186.2|737697.2|738630.1|737136.6|33
1629813080000|2021-08-24 13:51:20|738696.7|737696.7|738660.7|737660.7|739205.9|737724.7|738655.7|737146.6|38
1629813090000|2021-08-24 13:51:30|738650.6|737650.6|739168.6|737168.6|739173.9|737676.7|738645.4|737146.6|31
1629813100000|2021-08-24 13:51:40|738681.7|737681.7|738708.3|737708.3|739196.9|737723.8|738681.7|737187.5|35
1629813110000|2021-08-24 13:51:50|738708.8|737708.8|739318.6|737318.6|739324.4|737766.6|738702.3|737301.7|27
1629813120000|2021-08-24 13:52:00|739306.5|737306.5|738802.5|737802.5|739306.5|737805.5|738790|737253.2|39
1629813130000|2021-08-24 13:52:10|738802.2|737802.2|738812.9|737812.9|739316.9|737829.9|738791.5|737277.7|37
1629813140000|2021-08-24 13:52:20|739319|737319|739381.3|737381.3|739389|737845.6|738845.6|737293.4|37
1629813150000|2021-08-24 13:52:30|739391.3|737391.3|739355.7|737355.7|739391.3|737887.6|738841.5|737339.5|38
1629813160000|2021-08-24 13:52:40|739376.3|737376.3|738909.3|737909.3|739412.3|737917|738891.3|737364.5|38
1629813170000|2021-08-24 13:52:50|738909.8|737909.8|739323.7|737323.7|739373.2|737914.6|738805|737307.5|39
1629813180000|2021-08-24 13:53:00|739325.6|737325.6|739301.4|737301.4|739333.7|737333.7|739298.9|737298.9|31
1629813190000|2021-08-24 13:53:10|739315.1|737315.1|739393.1|737393.1|739408.1|737408.1|739315.1|737315.1|36
1629813200000|2021-08-24 13:53:20|739396.6|737396.6|739442.1|737442.1|739442.1|737442.1|739381.6|737381.6|38
1629813210000|2021-08-24 13:53:30|739442.3|737442.3|739353.3|737353.3|739443.2|737443.2|739321.9|737321.9|36
1629813220000|2021-08-24 13:53:40|739353.5|737353.5|739398.3|737398.3|739398.3|737398.3|739307.1|737307.1|39
1629813230000|2021-08-24 13:53:50|739392.1|737392.1|739373.5|737373.5|739481.7|737994.2|738865.6|737355.4|38
1629813240000|2021-08-24 13:54:00|739357.1|737357.1|739313.7|737313.7|739389.1|737811|738800.1|737310.1|37
1629813250000|2021-08-24 13:54:10|739324|737324|739347|737347|739347|737347|739281.1|737281.1|39
1629813260000|2021-08-24 13:54:20|739336.6|737336.6|739307.6|737307.6|739336.6|737336.6|739303|737303|32
1629813270000|2021-08-24 13:54:30|739308.6|737308.6|739319.9|737319.9|739321.6|737321.6|739303.7|737303.7|27
1629813280000|2021-08-24 13:54:40|739362.2|737362.2|739395.9|737395.9|739441.4|737911|738903.8|737339.5|39
1629813290000|2021-08-24 13:54:50|739407.9|737407.9|739437.3|737437.3|739446.8|737446.8|739400.1|737400.1|38
1629813300000|2021-08-24 13:55:00|739436.3|737436.3|739475.1|737475.1|739476.5|737476.5|739432.3|737432.3|37
1629813310000|2021-08-24 13:55:10|739474.3|737474.3|738927.2|737927.2|739516.2|737942.8|738927.2|737440.7|36
1629813320000|2021-08-24 13:55:20|738923.4|737923.4|739399.8|737399.8|739477.9|737925.4|738923.4|737380.1|38
1629813330000|2021-08-24 13:55:30|739392.3|737392.3|739406.2|737406.2|739408.1|737881.8|738881.8|737380.7|38
1629813340000|2021-08-24 13:55:40|739407.2|737407.2|738966.1|737966.1|739464.6|737967|738957.4|737399.9|39
1629813350000|2021-08-24 13:55:50|738966.7|737966.7|739512.8|737512.8|739512.8|738018.2|738966.7|737492.5|31
1629813360000|2021-08-24 13:56:00|739514|737514|739464.7|737464.7|739522.7|737968.5|738950|737448|36
1629813370000|2021-08-24 13:56:10|739461.5|737461.5|739456.7|737456.7|739467.2|737467.2|739450.7|737450.7|27
1629813380000|2021-08-24 13:56:20|739458.8|737458.8|739476.5|737476.5|739478.9|737978|738966.2|737455.4|28
1629813390000|2021-08-24 13:56:30|739471.9|737471.9|738982|737982|739478.1|737985.1|738977.1|737464.7|29
1629813400000|2021-08-24 13:56:40|738984.2|737984.2|739476.3|737476.3|739476.3|737985.4|738977.3|737463.6|29
1629813410000|2021-08-24 13:56:50|739475.8|737475.8|739013|738013|739511|738017.7|738990.8|737471.8|39
1629813420000|2021-08-24 13:57:00|739008.3|738008.3|739610.5|737610.5|739610.5|738011|739007.2|737507.3|29
1629813430000|2021-08-24 13:57:10|739600.2|737600.2|739628.6|737628.6|739628.6|737628.6|739600.2|737600.2|29
1629813440000|2021-08-24 13:57:20|739631.1|737631.1|739618|737618|739657.1|738134.8|739116.6|737597.2|32
1629813450000|2021-08-24 13:57:30|739632.5|737632.5|739674.1|737674.1|739683.1|737683.1|739610.7|737610.7|28
1629813460000|2021-08-24 13:57:40|739670.3|737670.3|739637|737637|739670.4|737670.4|739625.4|737625.4|32
1629813470000|2021-08-24 13:57:50|739637.6|737637.6|739630.5|737630.5|739661.7|737661.7|739627.4|737627.4|36
1629813480000|2021-08-24 13:58:00|739631.8|737631.8|739589.9|737589.9|739641.7|737641.7|739589.9|737589.9|37
1629813490000|2021-08-24 13:58:10|739595.8|737595.8|739597.4|737597.4|739619.4|737619.4|739585.2|737585.2|35
1629813500000|2021-08-24 13:58:20|739591.7|737591.7|739584.3|737584.3|739641.3|737641.3|739584.3|737584.3|39
1629813510000|2021-08-24 13:58:30|739569.3|737569.3|739591.6|737591.6|739598.2|738072.5|739039.3|737528.4|38
1629813520000|2021-08-24 13:58:40|739578.4|737578.4|739598.5|737598.5|739613.9|738135.5|739063.2|737567|38
1629813530000|2021-08-24 13:58:50|739594.3|737594.3|739648.9|737648.9|739654.4|738153.4|739127.7|737594.3|39
1629813540000|2021-08-24 13:59:00|739647.9|737647.9|739646.7|737646.7|739665.1|737665.1|739642|737642|24
1629813550000|2021-08-24 13:59:10|739647.4|737647.4|739629.4|737629.4|739647.4|737647.4|739624.7|737624.7|32
1629813560000|2021-08-24 13:59:20|739629.5|737629.5|739733.4|737733.4|739733.4|737733.4|739625.3|737625.3|36
1629813570000|2021-08-24 13:59:30|739734.4|737734.4|739768.8|737768.8|739770.2|737770.2|739723.8|737723.8|36
1629813580000|2021-08-24 13:59:40|739768.6|737768.6|739773.2|737773.2|739785.4|737785.4|739751.9|737751.9|30
1629813590000|2021-08-24 13:59:50|739769.7|737769.7|739668|737668|739775.3|737775.3|739665.9|737665.9|26
1629813600000|2021-08-24 14:00:00|739664.6|737664.6|739596.7|737596.7|739681|737681|739578|737578|30
1629813610000|2021-08-24 14:00:10|739586.5|737586.5|739582.3|737582.3|739604.3|737604.3|739574.9|737574.9|31
1629813620000|2021-08-24 14:00:20|739581.5|737581.5|739139.1|738139.1|739637.8|738139.1|739139.1|737580.9|32
1629813630000|2021-08-24 14:00:30|739144.5|738144.5|739734|737734|739734|738144.5|739136.9|737635.5|39
1629813640000|2021-08-24 14:00:40|739746.2|737746.2|739780.7|737780.7|739784.9|738290.5|739261.2|737722.4|38
1629813650000|2021-08-24 14:00:50|739779.2|737779.2|739683.8|737683.8|739784.4|737784.4|739666.3|737666.3|37
1629813660000|2021-08-24 14:01:00|739697.8|737697.8|739159.3|738159.3|739732.9|738171.9|739141|737652.1|39
1629813670000|2021-08-24 14:01:10|739166|738166|739629.3|737629.3|739639.4|738166|739114.4|737592|39
1629813680000|2021-08-24 14:01:20|739635.4|737635.4|739592.2|737592.2|739652|738133.4|739097.5|737592.2|37
1629813690000|2021-08-24 14:01:30|739105.2|738105.2|739004.9|738004.9|739610.6|738109.9|739004.9|737506|39
1629813700000|2021-08-24 14:01:40|739003|738003|739600.3|737600.3|739602.4|738003|739003|737496.5|38
1629813710000|2021-08-24 14:01:50|739602.8|737602.8|739481.4|737481.4|739620.5|738020.4|738976.5|737479.8|38
1629813720000|2021-08-24 14:02:00|739482.9|737482.9|739003.2|738003.2|739502.3|738003.2|738947.3|737445.5|40
1629813730000|2021-08-24 14:02:10|739503.8|737503.8|738932.7|737932.7|739515.7|738005.3|738930.9|737422.9|34
1629813740000|2021-08-24 14:02:20|739438.5|737438.5|738865.3|737865.3|739438.5|737937.5|738865.3|737367.7|37
1629813750000|2021-08-24 14:02:30|739367.4|737367.4|739325.1|737325.1|739377.4|737867.3|738790.5|737265.8|38
1629813760000|2021-08-24 14:02:40|738756.4|737756.4|739288.5|737288.5|739303.8|737788.1|738751.7|737256.1|40
1629813770000|2021-08-24 14:02:50|739304.3|737304.3|738780.1|737780.1|739304.3|737787.6|738766.3|737258.2|39
1629813780000|2021-08-24 14:03:00|739273.3|737273.3|738747.4|737747.4|739273.3|737774.2|738730.1|737234.5|36
1629813790000|2021-08-24 14:03:10|738753.8|737753.8|739276.9|737276.9|739300.7|737753.8|738753.8|737265.2|40
1629813800000|2021-08-24 14:03:20|739271.5|737271.5|739311.5|737311.5|739311.5|737784.1|738784|737264.3|38
1629813810000|2021-08-24 14:03:30|739309.5|737309.5|739289.4|737289.4|739347.4|737347.4|739286.2|737286.2|38
1629813820000|2021-08-24 14:03:40|739291.3|737291.3|739344.9|737344.9|739346|737346|739287.6|737287.6|32
1629813830000|2021-08-24 14:03:50|739341|737341|739337.6|737337.6|739343.7|737343.7|739335.5|737335.5|25
1629813840000|2021-08-24 14:04:00|739336.8|737336.8|739464.5|737464.5|739467.6|737983|738965|737336.8|37
1629813850000|2021-08-24 14:04:10|738997.1|737997.1|739535.8|737535.8|739545.8|738021.1|738997.1|737509.4|37
1629813860000|2021-08-24 14:04:20|739536.4|737536.4|739532.7|737532.7|739540.1|737540.1|739529.6|737529.6|32
1629813870000|2021-08-24 14:04:30|739534.4|737534.4|739514.5|737514.5|739535.3|737535.3|739511.1|737511.1|33
1629813880000|2021-08-24 14:04:40|739515.1|737515.1|739516.3|737516.3|739518|737518|739513|737513|29
1629813890000|2021-08-24 14:04:50|739517.6|737517.6|739531.2|737531.2|739531.2|737531.2|739515.7|737515.7|25
1629813900000|2021-08-24 14:05:00|739532.3|737532.3|739027.9|738027.9|739534|738047|739016|737532.3|36
1629813910000|2021-08-24 14:05:10|739028.1|738028.1|739018.7|738018.7|739032.6|738032.6|739012.6|738012.6|31
1629813920000|2021-08-24 14:05:20|739020|738020|739021|738021|739517.8|738030.4|739011.3|737517.8|34
1629813930000|2021-08-24 14:05:30|739016.9|738016.9|739067.1|738067.1|739575.2|738069.9|739016.1|737567.3|33
1629813940000|2021-08-24 14:05:40|739064.6|738064.6|739064.1|738064.1|739069.2|738069.2|739062.7|738062.7|24
1629813950000|2021-08-24 14:05:50|739063.3|738063.3|739073.9|738073.9|739083.9|738083.9|739063.3|738063.3|23
1629813960000|2021-08-24 14:06:00|739074|738074|739076.2|738076.2|739076.9|738076.9|739067.4|738067.4|24
1629813970000|2021-08-24 14:06:10|739069.7|738069.7|739173.7|738173.7|739656.2|738173.7|739067.4|737647.1|34
1629813980000|2021-08-24 14:06:20|739175.8|738175.8|739670.2|737670.2|739684.6|738175.8|739162.7|737657.2|37
1629813990000|2021-08-24 14:06:30|739669|737669|739709.4|737709.4|739709.4|738208.1|739143.8|737630.3|38
1629814000000|2021-08-24 14:06:40|739708.3|737708.3|739703.2|737703.2|739727.7|738245.6|739203.9|737653|37
1629814010000|2021-08-24 14:06:50|739216.1|738216.1|739155.2|738155.2|739748|738256.2|739155.2|737662.8|37
1629814020000|2021-08-24 14:07:00|739151.7|738151.7|739128.2|738128.2|739631|738155.9|739112.2|737617.5|40
1629814030000|2021-08-24 14:07:10|739128|738128|739609.5|737609.5|739609.5|738128|739082.4|737594.1|34
1629814040000|2021-08-24 14:07:20|739616.3|737616.3|739560.8|737560.8|739616.3|738084.8|739076.2|737552.9|36
1629814050000|2021-08-24 14:07:30|739560.4|737560.4|739555.8|737555.8|739560.4|737560.4|739552.4|737552.4|33
1629814060000|2021-08-24 14:07:40|739556.1|737556.1|739532.1|737532.1|739557.9|737557.9|739531.1|737531.1|24
1629814070000|2021-08-24 14:07:50|739533.4|737533.4|739642.3|737642.3|739642.3|738150|739125.2|737533.4|37
1629814080000|2021-08-24 14:08:00|739129.4|738129.4|739117.9|738117.9|739642.5|738129.9|739111.3|737597.6|39
1629814090000|2021-08-24 14:08:10|739117.3|738117.3|739649.5|737649.5|739652.6|738146.8|739117.3|737606|36
1629814100000|2021-08-24 14:08:20|739651.1|737651.1|739644|737644|739662.7|737662.7|739639|737639|30
1629814110000|2021-08-24 14:08:30|739644.4|737644.4|739645.6|737645.6|739645.6|737645.6|739628.2|737628.2|28
1629814120000|2021-08-24 14:08:40|739646.7|737646.7|739637.9|737637.9|739647.9|737647.9|739626.1|737626.1|33
1629814130000|2021-08-24 14:08:50|739639.4|737639.4|739624.6|737624.6|739639.4|737639.4|739621.7|737621.7|23
1629814140000|2021-08-24 14:09:00|739625.3|737625.3|739526.7|737526.7|739626|737626|739496.9|737496.9|35
1629814150000|2021-08-24 14:09:10|739526.5|737526.5|739586.4|737586.4|739598.5|737598.5|739511.4|737511.4|40
1629814160000|2021-08-24 14:09:20|739595.6|737595.6|739555.7|737555.7|739595.6|738078.1|739059.2|737503.4|40
1629814170000|2021-08-24 14:09:30|739555.3|737555.3|739528|737528|739570.6|737570.6|739524.6|737524.6|37
1629814180000|2021-08-24 14:09:40|739530.9|737530.9|739541.9|737541.9|739547.2|737547.2|739529.7|737529.7|30
1629814190000|2021-08-24 14:09:50|739544.4|737544.4|739530.6|737530.6|739544.4|737544.4|739503.4|737503.4|34
1629814200000|2021-08-24 14:10:00|739535.9|737535.9|738951.9|737951.9|739535.9|737962|738933.9|737438.6|39
1629814210000|2021-08-24 14:10:10|738946.7|737946.7|739420.5|737420.5|739426.8|737946.7|738934.4|737419.1|31
1629814220000|2021-08-24 14:10:20|739420.6|737420.6|739365.9|737365.9|739423.4|737423.4|739355.3|737355.3|37
1629814230000|2021-08-24 14:10:30|739365.6|737365.6|739353|737353|739365.6|737865.5|738855|737350.1|36
1629814240000|2021-08-24 14:10:40|739342.6|737342.6|739339.7|737339.7|739365.7|737861.8|738834.4|737318.7|38
1629814250000|2021-08-24 14:10:50|739349.3|737349.3|738888.2|737888.2|739387.7|737888.2|738830.9|737336.1|37
1629814260000|2021-08-24 14:11:00|738888.3|737888.3|739355.2|737355.2|739380.7|737889.4|738865.2|737355.2|32
1629814270000|2021-08-24 14:11:10|739362.8|737362.8|739344.2|737344.2|739413.5|737413.5|739335.2|737335.2|38
1629814280000|2021-08-24 14:11:20|739345.2|737345.2|739351.8|737351.8|739357.2|737357.2|739342.2|737342.2|29
1629814290000|2021-08-24 14:11:30|739352.2|737352.2|739295.2|737295.2|739363.5|737363.5|739282.8|737282.8|34
1629814300000|2021-08-24 14:11:40|739312.4|737312.4|739295.4|737295.4|739312.4|737797.3|738780.2|737282.6|32
1629814310000|2021-08-24 14:11:50|739295.7|737295.7|739267.2|737267.2|739295.9|737793.1|738777.7|737242.5|36
1629814320000|2021-08-24 14:12:00|739267.5|737267.5|739236.4|737236.4|739267.5|737267.5|739231.3|737231.3|34
1629814330000|2021-08-24 14:12:10|739235.7|737235.7|739242.9|737242.9|739242.9|737242.9|739227.1|737227.1|35
1629814340000|2021-08-24 14:12:20|739239.3|737239.3|739245.5|737245.5|739253.7|737744.2|738734.4|737229|38
1629814350000|2021-08-24 14:12:30|739243|737243|739237|737237|739288.8|737735.7|738735.7|737232.5|39
1629814360000|2021-08-24 14:12:40|739235.6|737235.6|738734.8|737734.8|739242.6|737734.8|738729.8|737231|34
1629814370000|2021-08-24 14:12:50|738732.4|737732.4|739235|737235|739270.1|737735.9|738732.4|737232.3|39
1629814380000|2021-08-24 14:13:00|739239.2|737239.2|739241.7|737241.7|739250.9|737735.4|738730.6|737220.6|38
1629814390000|2021-08-24 14:13:10|738730.7|737730.7|739262.8|737262.8|739291.4|737733.1|738726.2|737221.7|39
1629814400000|2021-08-24 14:13:20|739263.2|737263.2|739297.8|737297.8|739316.3|737316.3|739247.9|737247.9|40
1629814410000|2021-08-24 14:13:30|739315.7|737315.7|739348.7|737348.7|739378.7|737865.1|738865.1|737302.7|35
1629814420000|2021-08-24 14:13:40|739370.2|737370.2|739361.7|737361.7|739399.9|737399.9|739361.7|737361.7|31
1629814430000|2021-08-24 14:13:50|739359.8|737359.8|739355.1|737355.1|739366|737366|739332.6|737332.6|39
1629814440000|2021-08-24 14:14:00|739355.3|737355.3|739352.7|737352.7|739411.7|737411.7|739338.9|737338.9|39
1629814450000|2021-08-24 14:14:10|739351.3|737351.3|739335.6|737335.6|739359.1|737359.1|739332.6|737332.6|36
1629814460000|2021-08-24 14:14:20|739334.5|737334.5|739364|737364|739368.1|737866.7|738855.5|737331.8|36
1629814470000|2021-08-24 14:14:30|739363.8|737363.8|739342.5|737342.5|739363.8|737363.8|739337.4|737337.4|32
1629814480000|2021-08-24 14:14:40|739343.8|737343.8|739304|737304|739350.9|737350.9|739295.4|737295.4|32
1629814490000|2021-08-24 14:14:50|739293.9|737293.9|739301.8|737301.8|739307|737307|739274.9|737274.9|38
1629814500000|2021-08-24 14:15:00|739300.3|737300.3|739274.6|737274.6|739300.3|737300.3|739251.2|737251.2|40
1629814510000|2021-08-24 14:15:10|739259.1|737259.1|739266.1|737266.1|739274.9|737274.9|739249.1|737249.1|31
1629814520000|2021-08-24 14:15:20|739265.8|737265.8|739165.4|737165.4|739265.8|737707.8|738707.8|737156.4|35
1629814530000|2021-08-24 14:15:30|739164.3|737164.3|739177|737177|739188.3|737660.5|738660.5|737147.2|34
1629814540000|2021-08-24 14:15:40|739178.5|737178.5|739199|737199|739221.1|737221.1|739176.3|737176.3|36
1629814550000|2021-08-24 14:15:50|739197.7|737197.7|739202.2|737202.2|739210|737693.1|738693.1|737184.3|39
1629814560000|2021-08-24 14:16:00|739202.8|737202.8|739168|737168|739202.8|737202.8|739167.8|737167.8|31
1629814570000|2021-08-24 14:16:10|739168.9|737168.9|739115.7|737115.7|739169.1|737603.6|738603.6|737100.5|33
1629814580000|2021-08-24 14:16:20|739121.7|737121.7|739098.5|737098.5|739121.7|737121.7|739089.6|737089.6|36
1629814590000|2021-08-24 14:16:30|739106.5|737106.5|739087.6|737087.6|739135.7|737135.7|739078.5|737078.5|40
1629814600000|2021-08-24 14:16:40|739089.5|737089.5|739091.4|737091.4|739102.2|737102.2|739074.9|737074.9|33
1629814610000|2021-08-24 14:16:50|739089.7|737089.7|739092|737092|739105.5|737580.2|738580.2|737058.4|38
1629814620000|2021-08-24 14:17:00|739091.6|737091.6|739161.4|737161.4|739170.8|737170.8|739077.5|737077.5|38
1629814630000|2021-08-24 14:17:10|739154.2|737154.2|739191.9|737191.9|739206.1|737206.1|739132.6|737132.6|37
1629814640000|2021-08-24 14:17:20|739195.7|737195.7|739203.8|737203.8|739211.7|737211.7|739173.9|737173.9|38
1629814650000|2021-08-24 14:17:30|739206.5|737206.5|739212.7|737212.7|739216.7|737216.7|739205.2|737205.2|36
1629814660000|2021-08-24 14:17:40|739214.5|737214.5|739149.3|737149.3|739272.9|737762.8|738674.3|737149.3|34
1629814670000|2021-08-24 14:17:50|739094.3|737094.3|739130.1|737130.1|739136.2|737634|738625.4|737094.3|37
1629814680000|2021-08-24 14:18:00|739128.5|737128.5|739104.7|737104.7|739145.2|737625|738620.8|737095|34
1629814690000|2021-08-24 14:18:10|739103.2|737103.2|738599.6|737599.6|739112.3|737602.6|738587.6|737074.5|39
1629814700000|2021-08-24 14:18:20|738609.1|737609.1|739100.4|737100.4|739104.2|737609.1|738583.5|737078|37
1629814710000|2021-08-24 14:18:30|739099.7|737099.7|739071.9|737071.9|739101.4|737594|738569.3|737061.4|38
1629814720000|2021-08-24 14:18:40|739065.9|737065.9|738594.8|737594.8|739091.8|737594.8|738564|737065.3|37
1629814730000|2021-08-24 14:18:50|739079|737079|739083.6|737083.6|739087.2|737589.7|738574.6|737064.2|35
1629814740000|2021-08-24 14:19:00|739086|737086|738608.2|737608.2|739125|737649.2|738573.9|737073.1|39
1629814750000|2021-08-24 14:19:10|739108.8|737108.8|739113.4|737113.4|739117.5|737618.2|738607.1|737102|37
1629814760000|2021-08-24 14:19:20|739113.6|737113.6|739110.2|737110.2|739151.4|737660|738608.1|737092.6|40
1629814770000|2021-08-24 14:19:30|739105.4|737105.4|739110.8|737110.8|739119.2|737611.6|738594.2|737090.3|36
1629814780000|2021-08-24 14:19:40|739109.5|737109.5|738550.5|737550.5|739119.3|737609.5|738549.5|737047.1|31
1629814790000|2021-08-24 14:19:50|738547.4|737547.4|739038.7|737038.7|739038.8|737554.9|738535|737032.9|31
1629814800000|2021-08-24 14:20:00|739037.4|737037.4|738539|737539|739039.1|737539|738535|737037.4|22
1629814810000|2021-08-24 14:20:10|738536.1|737536.1|738527.1|737527.1|739036.5|737559.5|738525.2|737036.5|38
1629814820000|2021-08-24 14:20:20|738524.7|737524.7|738898.7|736898.7|739023|737524.7|738461|736898.7|33
1629814830000|2021-08-24 14:20:30|738400.1|737400.1|738368.5|737368.5|738901.9|737401|738354.8|736857.6|33
1629814840000|2021-08-24 14:20:40|738368.6|737368.6|738383.2|737383.2|738904.6|737396.5|738353.1|736858.1|36
1629814850000|2021-08-24 14:20:50|738383.7|737383.7|738400.6|737400.6|738908.3|737419.6|738374.6|736871.3|37
1629814860000|2021-08-24 14:21:00|738401.3|737401.3|738454.8|737454.8|738962.9|737456.6|738386|736956.1|37
1629814870000|2021-08-24 14:21:10|738453.3|737453.3|738932.7|736932.7|738970.5|737470.8|738447.6|736932.7|37
1629814880000|2021-08-24 14:21:20|738935.5|736935.5|738397.8|737397.8|738935.5|737434|738397.8|736894.3|38
1629814890000|2021-08-24 14:21:30|738401.5|737401.5|738353|737353|738896.8|737410.1|738351.4|736894.4|40
1629814900000|2021-08-24 14:21:40|738350|737350|738863.8|736863.8|738876.1|737370|738340|736851.9|39
1629814910000|2021-08-24 14:21:50|738863.5|736863.5|738406.9|737406.9|738901|737406.9|738352.4|736863.5|38
1629814920000|2021-08-24 14:22:00|738420.7|737420.7|738376.6|737376.6|738914.9|737420.7|738376.6|736903.9|32
1629814930000|2021-08-24 14:22:10|738388.7|737388.7|738358.1|737358.1|738388.7|737388.7|738351.8|737351.8|38
1629814940000|2021-08-24 14:22:20|738354.9|737354.9|738828.6|736828.6|738828.6|737354.9|738271.4|736768.8|38
1629814950000|2021-08-24 14:22:30|738826.3|736826.3|738335.9|737335.9|738834.9|737341.6|738313.2|736823.2|34
1629814960000|2021-08-24 14:22:40|738325.9|737325.9|738303.3|737303.3|738844.8|737347|738303.2|736805.1|36
1629814970000|2021-08-24 14:22:50|738789.9|736789.9|738823.7|736823.7|738831.5|737340.7|738312.5|736789.9|33
1629814980000|2021-08-24 14:23:00|738824.6|736824.6|738308.6|737308.6|738824.6|737333.4|738308.6|736824.6|32
1629814990000|2021-08-24 14:23:10|738311.1|737311.1|738313.6|737313.6|738846|737346.7|738306.7|736801.4|41
1629815000000|2021-08-24 14:23:20|738313.7|737313.7|738301.9|737301.9|738317.4|737317.4|738290|737290|32
1629815010000|2021-08-24 14:23:30|738304.4|737304.4|738338.7|737338.7|738824.4|737345.9|738304.2|736823.3|28
1629815020000|2021-08-24 14:23:40|738331.5|737331.5|738280|737280|738775.1|737333.5|738263.8|736775.1|28
1629815030000|2021-08-24 14:23:50|738280.1|737280.1|738276.2|737276.2|738280.1|737280.1|738268.7|737268.7|32
1629815040000|2021-08-24 14:24:00|738282.2|737282.2|738315.4|737315.4|738815.7|737320|738277|736815.6|26
1629815050000|2021-08-24 14:24:10|738317.5|737317.5|738359.1|737359.1|738844.9|737365.6|738317.3|736844.9|23
1629815060000|2021-08-24 14:24:20|738362.6|737362.6|738365.4|737365.4|738367.1|737367.1|738357.6|737357.6|23
1629815070000|2021-08-24 14:24:30|738382.5|737382.5|738394.6|737394.6|738412.3|737412.3|738368.7|737368.7|30
1629815080000|2021-08-24 14:24:40|738389.8|737389.8|738361.4|737361.4|738401.4|737401.4|738359.8|737359.8|32
1629815090000|2021-08-24 14:24:50|738364.8|737364.8|738436.2|737436.2|738931.7|737436.2|738364.2|736869.4|29
1629815100000|2021-08-24 14:25:00|738435.7|737435.7|738404.6|737404.6|738965.6|737465.7|738398.8|736939.6|34
1629815110000|2021-08-24 14:25:10|738405.8|737405.8|738373|737373|738408.1|737408.1|738373|737373|32
1629815120000|2021-08-24 14:25:20|738369.2|737369.2|738835|736835|738844.1|737373.1|738315.8|736814.4|32
1629815130000|2021-08-24 14:25:30|738810.8|736810.8|738243.2|737243.2|738810.8|737257.5|738238.4|736810.8|32
1629815140000|2021-08-24 14:25:40|738244.2|737244.2|738262|737262|738262|737262|738233.8|737233.8|26
1629815150000|2021-08-24 14:25:50|738261.8|737261.8|738784.8|736784.8|738789.1|737288.4|738250.6|736766.4|36
1629815160000|2021-08-24 14:26:00|738284.5|737284.5|738224.5|737224.5|738772.1|737288|738211.8|736772.1|37
1629815170000|2021-08-24 14:26:10|738223.3|737223.3|738681.4|736681.4|738695.6|737228.4|738193.5|736681.4|25
1629815180000|2021-08-24 14:26:20|738668.7|736668.7|738675.5|736675.5|738691.2|737171.5|738170.4|736665.1|30
1629815190000|2021-08-24 14:26:30|738674.8|736674.8|738693.8|736693.8|738693.8|736693.8|738668.8|736668.8|28
1629815200000|2021-08-24 14:26:40|738693.5|736693.5|738733.6|736733.6|738740.1|737238.1|738234.1|736692.7|37
1629815210000|2021-08-24 14:26:50|738734.7|736734.7|738664.4|736664.4|738746.1|737249.7|738231.8|736664.4|30
1629815220000|2021-08-24 14:27:00|738173.5|737173.5|738157.1|737157.1|738666.2|737173.5|738150.4|736650.5|36
1629815230000|2021-08-24 14:27:10|738154.5|737154.5|738105.9|737105.9|738662.1|737157.1|738100.4|736596.4|30
1629815240000|2021-08-24 14:27:20|738107.9|737107.9|738128.4|737128.4|738634.9|737134.1|738104.3|736615|37
1629815250000|2021-08-24 14:27:30|738129.8|737129.8|738584.9|736584.9|738627.3|737130.5|738096.3|736578.4|38
1629815260000|2021-08-24 14:27:40|738080.4|737080.4|738539.3|736539.3|738566.1|737080.4|738050.2|736535.7|36
1629815270000|2021-08-24 14:27:50|738537.3|736537.3|738541.1|736541.1|738545.9|737044.3|738030|736526.7|32
1629815280000|2021-08-24 14:28:00|738535.8|736535.8|738019.6|737019.6|738538.7|737022.3|738009|736507.4|21
1629815290000|2021-08-24 14:28:10|738012.4|737012.4|738003.1|737003.1|738544.4|737042.8|737968.7|736473.3|39
1629815300000|2021-08-24 14:28:20|737979.3|736979.3|738033.1|737033.1|738519.5|737033.1|737979.3|736470.3|40
1629815310000|2021-08-24 14:28:30|738033.5|737033.5|738602.8|736602.8|738602.8|737110|738021.8|736513.9|37
1629815320000|2021-08-24 14:28:40|738593.8|736593.8|738113.9|737113.9|738620.6|737128.5|738104.3|736593.8|32
1629815330000|2021-08-24 14:28:50|738113.8|737113.8|738161|737161|738671|737170|738113.8|736620.5|35
1629815340000|2021-08-24 14:29:00|738162.5|737162.5|738178.5|737178.5|738178.5|737178.5|738155.4|737155.4|35
1629815350000|2021-08-24 14:29:10|738193.3|737193.3|738656.8|736656.8|738656.8|737194.2|738158.9|736656.8|31
1629815360000|2021-08-24 14:29:20|738662.3|736662.3|738126.5|737126.5|738675.5|737176.4|738126.5|736629.6|38
1629815370000|2021-08-24 14:29:30|738133.9|737133.9|738135|737135|738636.1|737140.9|738124.9|736634.3|28
1629815380000|2021-08-24 14:29:40|738134.8|737134.8|738041.2|737041.2|738635.8|737139.2|738025.7|736530.4|36
1629815390000|2021-08-24 14:29:50|737990.4|736990.4|737999.5|736999.5|738490|737005.3|737965.1|736470.5|40
1629815400000|2021-08-24 14:30:00|737990.1|736990.1|737977|736977|738007.7|737007.7|737957.7|736957.7|40
1629815410000|2021-08-24 14:30:10|737978|736978|737985.4|736985.4|738499.1|736999.8|737965.9|736487|37
1629815420000|2021-08-24 14:30:20|737987.7|736987.7|738517.3|736517.3|738526.5|737006.8|737983.6|736511.2|40
1629815430000|2021-08-24 14:30:30|738519.4|736519.4|738577.9|736577.9|738586.9|737071.1|738020.5|736515.1|40
1629815440000|2021-08-24 14:30:40|738577.4|736577.4|738568.4|736568.4|738612.9|737110.4|738067.3|736566.4|37
1629815450000|2021-08-24 14:30:50|738061.4|737061.4|738571.2|736571.2|738574.4|737070.2|738055.2|736555.9|37
1629815460000|2021-08-24 14:31:00|738571.6|736571.6|738591.8|736591.8|738598.5|737104.9|738060.4|736569.8|37
1629815470000|2021-08-24 14:31:10|738598.5|736598.5|738533.8|736533.8|738598.5|737103.1|738037.7|736528|35
1629815480000|2021-08-24 14:31:20|738536|736536|738041.6|737041.6|738541.4|737045.8|738033.6|736528.7|25
1629815490000|2021-08-24 14:31:30|738038.6|737038.6|738488.4|736488.4|738489.8|737043.3|737972.2|736484|28
1629815500000|2021-08-24 14:31:40|738490.9|736490.9|738513.1|736513.1|738531.4|737018.5|737986|736488.2|37
1629815510000|2021-08-24 14:31:50|738506.5|736506.5|738064.7|737064.7|738571.2|737064.7|737998.9|736504.7|38
1629815520000|2021-08-24 14:32:00|738561.3|736561.3|738559.9|736559.9|738584.7|737068.6|738046.1|736555.5|32
1629815530000|2021-08-24 14:32:10|738564.9|736564.9|738157.8|737157.8|738601.6|737163.6|738081.4|736564.9|38
1629815540000|2021-08-24 14:32:20|738149.4|737149.4|738145|737145|738643.8|737166.1|738109.7|736606|39
1629815550000|2021-08-24 14:32:30|738136.3|737136.3|738643.9|736643.9|738650.9|737167.8|738117|736643.9|39
1629815560000|2021-08-24 14:32:40|738153.2|737153.2|738110.4|737110.4|738631.9|737159.2|738108.3|736604.7|38
1629815570000|2021-08-24 14:32:50|738113.4|737113.4|738585.2|736585.2|738622.1|737113.4|738067.4|736561.9|33
1629815580000|2021-08-24 14:33:00|738581.8|736581.8|737997.1|736997.1|738587.3|737082.8|737997.1|736513.7|30
1629815590000|2021-08-24 14:33:10|738005.2|737005.2|738516.8|736516.8|738528.5|737012.2|738005.2|736499.3|30
1629815600000|2021-08-24 14:33:20|738513.7|736513.7|738029.2|737029.2|738531.7|737046.8|738026.3|736513.7|23
1629815610000|2021-08-24 14:33:30|738034.7|737034.7|738009.8|737009.8|738534.6|737038.6|737991|736481.4|31
1629815620000|2021-08-24 14:33:40|738016.7|737016.7|738543.2|736543.2|738543.2|737044.1|738014.4|736522.5|29
1629815630000|2021-08-24 14:33:50|738553.5|736553.5|738547|736547|738562.3|737048.9|738047.9|736544.6|27
1629815640000|2021-08-24 14:34:00|738546.1|736546.1|738553.4|736553.4|738557.2|736557.2|738546.1|736546.1|36
1629815650000|2021-08-24 14:34:10|738548.4|736548.4|737938|736938|738553|737047.4|737911.5|736402.4|36
1629815660000|2021-08-24 14:34:20|738446.4|736446.4|738504.6|736504.6|738511.7|737002|737958.4|736432.2|37
1629815670000|2021-08-24 14:34:30|738534.6|736534.6|737998|736998|738572|737071.1|737992|736495.1|40
1629815680000|2021-08-24 14:34:40|737996.8|736996.8|738494.8|736494.8|738510.1|737004.6|737996.8|736487.3|36
1629815690000|2021-08-24 14:34:50|737997.7|736997.7|738042.4|737042.4|738546.4|737042.4|737992|736479.4|31
1629815700000|2021-08-24 14:35:00|738040.3|737040.3|738524.9|736524.9|738524.9|737041.9|738028.4|736524.9|31
1629815710000|2021-08-24 14:35:10|738526.3|736526.3|738557.8|736557.8|738557.8|737041.1|738003.3|736522|34
1629815720000|2021-08-24 14:35:20|738527.6|736527.6|738050.2|737050.2|738542.9|737054.4|738034.2|736527.6|28
1629815730000|2021-08-24 14:35:30|738051|737051|738054|737054|738550.6|737064.6|738034.4|736539.9|32
1629815740000|2021-08-24 14:35:40|738054.1|737054.1|738548.6|736548.6|738548.6|737054.1|737986.3|736490.4|36
1629815750000|2021-08-24 14:35:50|738548.4|736548.4|738558|736558|738558|737056.2|738036.1|736543|31
1629815760000|2021-08-24 14:36:00|738558.6|736558.6|738055.9|737055.9|738558.6|737065.5|738044.5|736552.4|30
1629815770000|2021-08-24 14:36:10|738056.5|737056.5|738122.7|737122.7|738601.6|737131|738045.7|736563.4|35
1629815780000|2021-08-24 14:36:20|738124.7|737124.7|738533.5|736533.5|738600.4|737125.9|738065.3|736524|33
1629815790000|2021-08-24 14:36:30|738532.3|736532.3|738048.6|737048.6|738557.5|737063.8|738045|736531.7|29
1629815800000|2021-08-24 14:36:40|738048.8|737048.8|738046.6|737046.6|738053.5|737053.5|738044.7|737044.7|17
1629815810000|2021-08-24 14:36:50|738047.3|737047.3|738041.8|737041.8|738537.3|737049.6|738019.6|736524.9|30
1629815820000|2021-08-24 14:37:00|738038.5|737038.5|738520.3|736520.3|738526.5|737038.5|738032.8|736514.5|26
1629815830000|2021-08-24 14:37:10|738521.9|736521.9|738488.2|736488.2|738546.9|737032.5|737961.9|736468.8|36
1629815840000|2021-08-24 14:37:20|738504|736504|738550.1|736550.1|738554.6|737058.4|738057.1|736502.8|25
1629815850000|2021-08-24 14:37:30|738555.7|736555.7|738069.6|737069.6|738582|737080.6|738058.3|736551.7|32
1629815860000|2021-08-24 14:37:40|738070.7|737070.7|738581.3|736581.3|738588.1|737072.8|738057.8|736561.4|34
1629815870000|2021-08-24 14:37:50|738577.7|736577.7|738073.1|737073.1|738579.8|737079.1|738071.6|736563.9|29
1629815880000|2021-08-24 14:38:00|738562.8|736562.8|738496.4|736496.4|738562.9|737062.6|737983.8|736482.3|34
1629815890000|2021-08-24 14:38:10|738496.7|736496.7|737933.9|736933.9|738498.4|736995.2|737882.7|736386.7|32
1629815900000|2021-08-24 14:38:20|737935.2|736935.2|737997.1|736997.1|738501.6|736997.1|737928.5|736481.3|37
1629815910000|2021-08-24 14:38:30|737996.9|736996.9|738405.8|736405.8|738442.3|736996.9|737905.1|736405.8|40
1629815920000|2021-08-24 14:38:40|737905.8|736905.8|737857.9|736857.9|738359.7|736920.8|737830.9|736354.4|36
1629815930000|2021-08-24 14:38:50|737866.2|736866.2|737788.6|736788.6|737880.2|736880.2|737780.1|736780.1|24
1629815940000|2021-08-24 14:39:00|737784.8|736784.8|737809.3|736809.3|738310.2|736819.1|737754.8|736252.9|27
1629815950000|2021-08-24 14:39:10|737814.8|736814.8|737840.9|736840.9|738292.2|736856|737786.8|736287.7|35
1629815960000|2021-08-24 14:39:20|737826.4|736826.4|737756.6|736756.6|737842.6|736842.6|737751.4|736751.4|27
1629815970000|2021-08-24 14:39:30|737756.9|736756.9|737828.5|736828.5|738332.2|736838|737754.9|736322.5|28
1629815980000|2021-08-24 14:39:40|737816.3|736816.3|737835.3|736835.3|737839.2|736839.2|737816.3|736816.3|34
1629815990000|2021-08-24 14:39:50|737836.1|736836.1|737855.1|736855.1|738337|736855.1|737828.8|736330.1|30
1629816000000|2021-08-24 14:40:00|737854.1|736854.1|738373.3|736373.3|738373.3|736875|737852.7|736341.9|34
1629816010000|2021-08-24 14:40:10|738371.9|736371.9|737947|736947|738456.9|736957.6|737876.9|736371.9|37
1629816020000|2021-08-24 14:40:20|737946.4|736946.4|738435.7|736435.7|738437.5|736951.8|737935.6|736435.7|26
1629816030000|2021-08-24 14:40:30|737929.1|736929.1|737964.4|736964.4|738455|736964.4|737921.3|736429.3|36
1629816040000|2021-08-24 14:40:40|737963.3|736963.3|737973.8|736973.8|738464.5|736977.9|737940.8|736445.7|32
1629816050000|2021-08-24 14:40:50|737971.6|736971.6|737978.5|736978.5|738489.2|736989.8|737971.6|736470|31
1629816060000|2021-08-24 14:41:00|737982.5|736982.5|738007.2|737007.2|738514.1|737015.2|737979.2|736481.6|29
1629816070000|2021-08-24 14:41:10|738005.4|737005.4|738003.5|737003.5|738483.2|737011.8|737935.3|736429.9|34
1629816080000|2021-08-24 14:41:20|737991|736991|738082.2|737082.2|738564.7|737082.2|737945|736564.7|34
1629816090000|2021-08-24 14:41:30|738082.3|737082.3|738066.8|737066.8|738571.9|737088.1|738066.8|736562|24
1629816100000|2021-08-24 14:41:40|738067|737067|738579.5|736579.5|738579.5|737068.4|738064.6|736557.4|23
1629816110000|2021-08-24 14:41:50|738572.5|736572.5|738081.3|737081.3|738578.6|737083.1|738058.6|736567.3|30
1629816120000|2021-08-24 14:42:00|738081|737081|738101.9|737101.9|738601.8|737107|738062.8|736594|36
1629816130000|2021-08-24 14:42:10|738098.4|737098.4|738112|737112|738566.8|737113.1|738067.3|736566.4|29
1629816140000|2021-08-24 14:42:20|738111.1|737111.1|738120.6|737120.6|738126.1|737126.1|738096.8|737096.8|34
1629816150000|2021-08-24 14:42:30|738116.4|737116.4|738116.3|737116.3|738142.1|737142.1|738114.3|737114.3|39
1629816160000|2021-08-24 14:42:40|738113.4|737113.4|738092.6|737092.6|738118.1|737118.1|738092.4|737092.4|25
1629816170000|2021-08-24 14:42:50|738091.7|737091.7|738077.6|737077.6|738582.7|737099.8|738071.2|736576|35
1629816180000|2021-08-24 14:43:00|738078.7|737078.7|738042.9|737042.9|738578.9|737082.8|738028.3|736545.2|37
1629816190000|2021-08-24 14:43:10|738043.9|737043.9|738051.6|737051.6|738053.7|737053.7|738037.6|737037.6|28
1629816200000|2021-08-24 14:43:20|738548.4|736548.4|738552|736552|738555.9|737061.4|738050.8|736545.8|26
1629816210000|2021-08-24 14:43:30|738550.7|736550.7|738003.4|737003.4|738550.7|737059.4|738003.4|736517.9|34
1629816220000|2021-08-24 14:43:40|738007.6|737007.6|737960.8|736960.8|738496.7|737008.9|737942|736419.8|37
1629816230000|2021-08-24 14:43:50|737963|736963|737989.1|736989.1|738502.5|737019.5|737957.9|736476.5|31
1629816240000|2021-08-24 14:44:00|737999.2|736999.2|738443.4|736443.4|738455.2|737011.4|737960|736443.4|34
1629816250000|2021-08-24 14:44:10|738440.9|736440.9|738465.7|736465.7|738465.7|736960.3|737941.7|736440.9|35
1629816260000|2021-08-24 14:44:20|738459.5|736459.5|738482.9|736482.9|738495.4|736997.9|737961.1|736459.5|37
1629816270000|2021-08-24 14:44:30|738478.8|736478.8|738471.2|736471.2|738486.5|736985.5|737962.5|736454.5|27
1629816280000|2021-08-24 14:44:40|738469.1|736469.1|737983.4|736983.4|738483.1|736992.1|737970.5|736461.9|23
1629816290000|2021-08-24 14:44:50|737978.7|736978.7|738545.5|736545.5|738547.4|737062.2|737978.7|736530.8|25
1629816300000|2021-08-24 14:45:00|738544.6|736544.6|738039.4|737039.4|738549.4|737048.3|738034.8|736533.8|21
1629816310000|2021-08-24 14:45:10|738037.2|737037.2|738048.4|737048.4|738055|737055|738035.5|737035.5|32
1629816320000|2021-08-24 14:45:20|738045.4|737045.4|738047.1|737047.1|738050.5|737050.5|738044|737044|20
1629816330000|2021-08-24 14:45:30|738048.1|737048.1|738059.8|737059.8|738059.8|737059.8|738048.1|737048.1|24
1629816340000|2021-08-24 14:45:40|738056.9|737056.9|738065.6|737065.6|738065.6|737065.6|738050.4|737050.4|23
1629816350000|2021-08-24 14:45:50|738062.2|737062.2|738049.3|737049.3|738076.2|737076.2|738048.1|737048.1|28
1629816360000|2021-08-24 14:46:00|738054.4|737054.4|738010.8|737010.8|738510.9|737064.5|738008.8|736510.9|27
1629816370000|2021-08-24 14:46:10|738011.1|737011.1|737939.3|736939.3|738011.4|737011.4|737924.1|736924.1|35
1629816380000|2021-08-24 14:46:20|737940.5|736940.5|737918.5|736918.5|738424.8|736950.2|737914.7|736414.7|36
1629816390000|2021-08-24 14:46:30|737939.3|736939.3|737950.5|736950.5|738422.9|736955.9|737912|736398.2|34
1629816400000|2021-08-24 14:46:40|737939.4|736939.4|737969|736969|737972.5|736972.5|737939.4|736939.4|28
1629816410000|2021-08-24 14:46:50|737970.2|736970.2|737965.5|736965.5|737970.2|736970.2|737950.3|736950.3|22
1629816420000|2021-08-24 14:47:00|737966.4|736966.4|737965.3|736965.3|737971.3|736971.3|737949.1|736949.1|22
1629816430000|2021-08-24 14:47:10|737965.5|736965.5|737945.6|736945.6|738411.7|736965.9|737912.3|736411.7|33
1629816440000|2021-08-24 14:47:20|737939.6|736939.6|737950.1|736950.1|738447.5|736958.4|737938.9|736447.5|25
1629816450000|2021-08-24 14:47:30|737961|736961|737893.6|736893.6|738388.9|736962.5|737892.5|736366.3|24
1629816460000|2021-08-24 14:47:40|737893|736893|738343.5|736343.5|738382|736896.6|737863.2|736343.5|26
1629816470000|2021-08-24 14:47:50|738360.8|736360.8|737871.9|736871.9|738360.8|736871.9|737825.8|736320.3|34
1629816480000|2021-08-24 14:48:00|737874.5|736874.5|738345.6|736345.6|738360.2|736883.9|737838.9|736344.7|39
1629816490000|2021-08-24 14:48:10|737848.4|736848.4|737865.6|736865.6|738346.2|736869.2|737841.7|736344|32
1629816500000|2021-08-24 14:48:20|738354.9|736354.9|737858.6|736858.6|738373|736899.3|737857.6|736343.9|36
1629816510000|2021-08-24 14:48:30|737858.4|736858.4|738372.4|736372.4|738406.2|736910.8|737858.4|736355.6|34
1629816520000|2021-08-24 14:48:40|738379.8|736379.8|737889.1|736889.1|738396.9|736899.4|737847.5|736338.2|37
1629816530000|2021-08-24 14:48:50|738387.7|736387.7|738400|736400|738401.8|736401.8|738387.7|736387.7|22
1629816540000|2021-08-24 14:49:00|738402|736402|737925.9|736925.9|738436.5|736937.3|737917.6|736398.6|32
1629816550000|2021-08-24 14:49:10|738422.6|736422.6|738420.2|736420.2|738428.9|736933|737917.9|736410.8|32
1629816560000|2021-08-24 14:49:20|738418.2|736418.2|738424.2|736424.2|738431.7|736929.7|737914.1|736418.2|29
1629816570000|2021-08-24 14:49:30|738419.8|736419.8|738388.7|736388.7|738427.6|736895.5|737885.3|736369.8|37
1629816580000|2021-08-24 14:49:40|738381.5|736381.5|738403.2|736403.2|738407.8|736901.7|737901.7|736381.3|30
1629816590000|2021-08-24 14:49:50|738403|736403|738378.2|736378.2|738410.5|736908.7|737894.9|736378.2|27
1629816600000|2021-08-24 14:50:00|738370.4|736370.4|738264.4|736264.4|738384.4|736812.9|737745.6|736264.4|36
1629816610000|2021-08-24 14:50:10|737800.7|736800.7|738325.9|736325.9|738347|736800.7|737800.7|736288.8|34
1629816620000|2021-08-24 14:50:20|738330.9|736330.9|738323.5|736323.5|738336.5|736336.5|738317.8|736317.8|38
1629816630000|2021-08-24 14:50:30|738346.4|736346.4|738379.4|736379.4|738380.3|736874.8|737874.8|736325.7|39
1629816640000|2021-08-24 14:50:40|738378.6|736378.6|738367.7|736367.7|738384.1|736384.1|738350.7|736350.7|34
1629816650000|2021-08-24 14:50:50|738369.8|736369.8|738393.1|736393.1|738393.1|736393.1|738349.6|736349.6|29
1629816660000|2021-08-24 14:51:00|738398.3|736398.3|738398.4|736398.4|738414.5|736414.5|738354.6|736354.6|36
1629816670000|2021-08-24 14:51:10|738395.9|736395.9|738332.1|736332.1|738402.9|736853.4|737853.4|736321.8|30
1629816680000|2021-08-24 14:51:20|737837.2|736837.2|738337.6|736337.6|738344.6|736838.4|737822.1|736321.2|28
1629816690000|2021-08-24 14:51:30|738339.6|736339.6|738336.9|736336.9|738351.5|736351.5|738333.5|736333.5|22
1629816700000|2021-08-24 14:51:40|738338.2|736338.2|737848.6|736848.6|738349.7|736854.5|737841|736335.2|31
1629816710000|2021-08-24 14:51:50|737847.2|736847.2|737856.7|736856.7|737856.7|736856.7|737837.5|736837.5|34
1629816720000|2021-08-24 14:52:00|737844|736844|738403.1|736403.1|738403.1|736904.2|737840.9|736391.9|31
1629816730000|2021-08-24 14:52:10|738399.5|736399.5|738349.1|736349.1|738402|736402|738346.7|736346.7|36
1629816740000|2021-08-24 14:52:20|738324.5|736324.5|738348.3|736348.3|738348.3|736859.2|737858.5|736324.5|28
1629816750000|2021-08-24 14:52:30|738351.7|736351.7|738340.2|736340.2|738375.6|736375.6|738338.5|736338.5|36
1629816760000|2021-08-24 14:52:40|738341.9|736341.9|738326.8|736326.8|738341.9|736834|737834|736324.9|31
1629816770000|2021-08-24 14:52:50|738344.5|736344.5|738343.7|736343.7|738348.9|736828.1|737819.9|736319.6|35
1629816780000|2021-08-24 14:53:00|738340.5|736340.5|738357.7|736357.7|738359.8|736359.8|738336.9|736336.9|32
1629816790000|2021-08-24 14:53:10|738356.9|736356.9|738344.6|736344.6|738359.7|736359.7|738330.4|736330.4|33
1629816800000|2021-08-24 14:53:20|738345.2|736345.2|738352.7|736352.7|738367.6|736877|737877|736328.4|27
1629816810000|2021-08-24 14:53:30|738345.7|736345.7|738350.9|736350.9|738350.9|736350.9|738333.6|736333.6|21
1629816820000|2021-08-24 14:53:40|738350.1|736350.1|738347.7|736347.7|738352.2|736352.2|738342|736342|19
1629816830000|2021-08-24 14:53:50|738347|736347|738332.2|736332.2|738349.5|736349.5|738332.2|736332.2|22
1629816840000|2021-08-24 14:54:00|738331.1|736331.1|738334.5|736334.5|738341|736341|738323.8|736323.8|30
1629816850000|2021-08-24 14:54:10|738340.3|736340.3|737843|736843|738367.1|736855.3|737814.5|736321.3|31
1629816860000|2021-08-24 14:54:20|738357.2|736357.2|738346.6|736346.6|738367|736874.9|737845.8|736337.2|36
1629816870000|2021-08-24 14:54:30|738345.7|736345.7|738326|736326|738355.6|736355.6|738306.2|736306.2|33
1629816880000|2021-08-24 14:54:40|738327.9|736327.9|738325.3|736325.3|738330.6|736330.6|738319.2|736319.2|30
1629816890000|2021-08-24 14:54:50|738325.5|736325.5|738331.6|736331.6|738333.1|736333.1|738324.3|736324.3|15
1629816900000|2021-08-24 14:55:00|738332.9|736332.9|738318.8|736318.8|738332.9|736332.9|738317.4|736317.4|27
1629816910000|2021-08-24 14:55:10|738319|736319|738326.5|736326.5|738337.9|736337.9|738314.4|736314.4|29
1629816920000|2021-08-24 14:55:20|738321.8|736321.8|737795.1|736795.1|738331.1|736808.2|737795.1|736293.4|33
1629816930000|2021-08-24 14:55:30|737793.6|736793.6|738333.1|736333.1|738333.1|736816.8|737787.5|736309|30
1629816940000|2021-08-24 14:55:40|737836.2|736836.2|738335.2|736335.2|738341.9|736840.6|737836.2|736309.1|36
1629816950000|2021-08-24 14:55:50|738325.1|736325.1|738327.2|736327.2|738344.6|736344.6|738325.1|736325.1|32
1629816960000|2021-08-24 14:56:00|738325.7|736325.7|738340.3|736340.3|738356.5|736356.5|738324.1|736324.1|21
1629816970000|2021-08-24 14:56:10|738356|736356|738433|736433|738437|736888.1|737888.1|736343.8|30
1629816980000|2021-08-24 14:56:20|738424.2|736424.2|738435.4|736435.4|738445.8|736445.8|738396.1|736396.1|31
1629816990000|2021-08-24 14:56:30|738436.9|736436.9|738414.9|736414.9|738436.9|736932.9|737913.9|736410|33
1629817000000|2021-08-24 14:56:40|738415.7|736415.7|738383.4|736383.4|738434.9|736434.9|738383.4|736383.4|28
1629817010000|2021-08-24 14:56:50|738402.8|736402.8|738403.5|736403.5|738410|736410|738388.3|736388.3|36
1629817020000|2021-08-24 14:57:00|738422.2|736422.2|738432.1|736432.1|738448.8|736448.8|738407.4|736407.4|32
1629817030000|2021-08-24 14:57:10|738415.3|736415.3|738366.5|736366.5|738431.9|736431.9|738356.2|736356.2|36
1629817040000|2021-08-24 14:57:20|738365.1|736365.1|738389.2|736389.2|738437.6|736437.6|738362.8|736362.8|30
1629817050000|2021-08-24 14:57:30|738406|736406|738394.4|736394.4|738414.9|736414.9|738381.9|736381.9|37
1629817060000|2021-08-24 14:57:40|738394.7|736394.7|738352|736352|738394.7|736394.7|738347.5|736347.5|37
1629817070000|2021-08-24 14:57:50|738363.2|736363.2|738044.5|737044.5|738555.5|737054|737907.7|736339.4|38
1629817080000|2021-08-24 14:58:00|738052|737052|738051.4|737051.4|738053.1|737053.1|738041.2|737041.2|30
1629817090000|2021-08-24 14:58:10|738037|737037|738049.5|737049.5|738050.4|737050.4|738023.8|737023.8|31
1629817100000|2021-08-24 14:58:20|738034.3|737034.3|738032.8|737032.8|738041.1|737041.1|738019.5|737019.5|29
1629817110000|2021-08-24 14:58:30|738037.6|737037.6|738036.2|737036.2|738050|737050|738026.2|737026.2|26
1629817120000|2021-08-24 14:58:40|738028.7|737028.7|738084.9|737084.9|738592.8|737085.7|738028.4|736568.6|27
1629817130000|2021-08-24 14:58:50|738076.6|737076.6|738068|737068|738084.9|737084.9|738066.8|737066.8|22
1629817140000|2021-08-24 14:59:00|738069.1|737069.1|738070.3|737070.3|738078.8|737078.8|738066.4|737066.4|23
1629817150000|2021-08-24 14:59:10|738072.4|737072.4|738019.3|737019.3|738074.7|737074.7|738019.3|737019.3|28
1629817160000|2021-08-24 14:59:20|738028|737028|737954.7|736954.7|738472.1|737028|737946.9|736452.2|36
1629817170000|2021-08-24 14:59:30|737957.1|736957.1|738020.1|737020.1|738020.2|737020.2|737950.5|736950.5|23
1629817180000|2021-08-24 14:59:40|738019.9|737019.9|738043.2|737043.2|738043.2|737043.2|738019.8|737019.8|20
1629817190000|2021-08-24 14:59:50|738025.6|737025.6|737919.1|736919.1|738038.3|737038.3|737919.1|736919.1|37
1629817200000|2021-08-24 15:00:00|738426.6|736426.6|738374.2|736374.2|738431.2|736936.7|737915.2|736374.2|35
1629817210000|2021-08-24 15:00:10|738395.8|736395.8|737910|736910|738422.5|736942.9|737910|736378.9|40
1629817220000|2021-08-24 15:00:20|737927.3|736927.3|737948|736948|738433.8|736948|737923.7|736432|31
1629817230000|2021-08-24 15:00:30|737947.3|736947.3|738425.3|736425.3|738432.4|736947.3|737926.9|736411.3|32
1629817240000|2021-08-24 15:00:40|738425.8|736425.8|737928.6|736928.6|738431.5|736932.1|737914|736413.2|33
1629817250000|2021-08-24 15:00:50|737932.5|736932.5|738423.3|736423.3|738427.8|736933.1|737903.3|736407.1|38
1629817260000|2021-08-24 15:01:00|738406.1|736406.1|737862.8|736862.8|738425|736926.9|737858.4|736379.9|39
1629817270000|2021-08-24 15:01:10|738358.7|736358.7|738347.4|736347.4|738358.7|736868|737858.4|736347.4|33
1629817280000|2021-08-24 15:01:20|738347.7|736347.7|737855.4|736855.4|738351.7|736856.8|737855.4|736347.7|19
1629817290000|2021-08-24 15:01:30|737856|736856|737867.5|736867.5|737869.1|736869.1|737854|736854|28
1629817300000|2021-08-24 15:01:40|737866.5|736866.5|737869.1|736869.1|737872.7|736872.7|737855.9|736855.9|30
1629817310000|2021-08-24 15:01:50|737869.6|736869.6|738371.9|736371.9|738376|736877.4|737855.3|736369.5|31
1629817320000|2021-08-24 15:02:00|738342.4|736342.4|738338.4|736338.4|738365.1|736869.1|737835.8|736338.4|37
1629817330000|2021-08-24 15:02:10|738342.1|736342.1|737810.2|736810.2|738342.1|736852.4|737810.2|736305|28
1629817340000|2021-08-24 15:02:20|737811.4|736811.4|738353.9|736353.9|738367.1|736822.1|737776.4|736281.4|36
1629817350000|2021-08-24 15:02:30|737872.8|736872.8|738345.9|736345.9|738402.9|736908.7|737824.7|736319|36
1629817360000|2021-08-24 15:02:40|738342.8|736342.8|738287.4|736287.4|738342.8|736830.7|737808.5|736279|34
1629817370000|2021-08-24 15:02:50|738294.8|736294.8|738335.2|736335.2|738339.8|736810.4|737797.7|736284.3|36
1629817380000|2021-08-24 15:03:00|738320|736320|737826.4|736826.4|738334.9|736827.5|737810.2|736308.5|33
1629817390000|2021-08-24 15:03:10|737827|736827|738298.9|736298.9|738330.5|736836|737793.5|736292.8|39
1629817400000|2021-08-24 15:03:20|738295.4|736295.4|738359.1|736359.1|738364|736803.5|737803.5|736291.7|35
1629817410000|2021-08-24 15:03:30|738366|736366|738355.5|736355.5|738366|736366|738332.6|736332.6|29
1629817420000|2021-08-24 15:03:40|738338.5|736338.5|738379.4|736379.4|738381.4|736870.5|737870.5|736338.5|35
1629817430000|2021-08-24 15:03:50|738378|736378|737927.6|736927.6|738433.2|736937.5|737912.2|736350.7|40
1629817440000|2021-08-24 15:04:00|737934.2|736934.2|738347.1|736347.1|738386.9|736936.7|737831.7|736332.5|35
1629817450000|2021-08-24 15:04:10|738350.1|736350.1|738359.4|736359.4|738371.8|736371.8|738316|736316|38
1629817460000|2021-08-24 15:04:20|737854.5|736854.5|738353.3|736353.3|738378|736854.5|737854.5|736338.3|30
1629817470000|2021-08-24 15:04:30|738355.8|736355.8|738442.7|736442.7|738452.8|736452.8|738355.8|736355.8|28
1629817480000|2021-08-24 15:04:40|738440.9|736440.9|737942|736942|738482.7|736942|737930.1|736415.5|32
1629817490000|2021-08-24 15:04:50|737936.1|736936.1|738451.9|736451.9|738461.2|736937.3|737935.2|736446|28
1629817500000|2021-08-24 15:05:00|738455|736455|738435.7|736435.7|738455|736455|738414.6|736414.6|37
1629817510000|2021-08-24 15:05:10|738436.4|736436.4|738426.3|736426.3|738439.8|736439.8|738421.4|736421.4|30
1629817520000|2021-08-24 15:05:20|738428.4|736428.4|738432.5|736432.5|738442|736442|738427.3|736427.3|16
1629817530000|2021-08-24 15:05:30|738430.6|736430.6|738464.9|736464.9|738466.5|736466.5|738430.6|736430.6|20
1629817540000|2021-08-24 15:05:40|738464.6|736464.6|738509.6|736509.6|738516.3|737006.3|737989.4|736464.6|25
1629817550000|2021-08-24 15:05:50|738510.6|736510.6|738430|736430|738521.7|736941.7|737935.7|736408.2|32
1629817560000|2021-08-24 15:06:00|738429.9|736429.9|738432.3|736432.3|738439|736935.6|737930.9|736426.9|26
1629817570000|2021-08-24 15:06:10|737917.5|736917.5|738428.8|736428.8|738447.2|736938.5|737917.5|736424.1|27
1629817580000|2021-08-24 15:06:20|738428.3|736428.3|738336.1|736336.1|738428.3|736933|737870.3|736336.1|26
1629817590000|2021-08-24 15:06:30|738339.9|736339.9|738388.7|736388.7|738405.4|736893.8|737825|736329.3|31
1629817600000|2021-08-24 15:06:40|738394.9|736394.9|738437.4|736437.4|738443.4|736919.3|737919|736394.9|32
1629817610000|2021-08-24 15:06:50|738438.5|736438.5|738459.8|736459.8|738466|736466|738438.5|736438.5|17
1629817620000|2021-08-24 15:07:00|738460.4|736460.4|737969.6|736969.6|738493.2|736972.6|737963.5|736460.4|28
1629817630000|2021-08-24 15:07:10|737964.4|736964.4|737988|736988|738487.3|736990|737964.4|736473.6|31
1629817640000|2021-08-24 15:07:20|737986.5|736986.5|738448.2|736448.2|738489.3|736990.5|737985.4|736448.2|30
1629817650000|2021-08-24 15:07:30|738447.9|736447.9|738494.1|736494.1|738507.4|737000.3|737978.5|736446.8|38
1629817660000|2021-08-24 15:07:40|738501|736501|738505.4|736505.4|738508.4|736508.4|738482.8|736482.8|29
1629817670000|2021-08-24 15:07:50|738482.2|736482.2|738497.7|736497.7|738504.6|736504.6|738473.4|736473.4|36
1629817680000|2021-08-24 15:08:00|738497.3|736497.3|738490.5|736490.5|738497.7|737010|737985|736484.2|30
1629817690000|2021-08-24 15:08:10|738491.2|736491.2|738499.8|736499.8|738513.5|737014.6|738008.3|736473.7|36
1629817700000|2021-08-24 15:08:20|738485.5|736485.5|738495.8|736495.8|738501.9|736501.9|738480.1|736480.1|29
1629817710000|2021-08-24 15:08:30|738486.5|736486.5|737991|736991|738498.9|736993.4|737971.9|736466.7|38
1629817720000|2021-08-24 15:08:40|737992|736992|737994|736994|737998.7|736998.7|737991.2|736991.2|25
1629817730000|2021-08-24 15:08:50|737995.2|736995.2|738496.6|736496.6|738503.9|736996.2|737994.8|736493|14
1629817740000|2021-08-24 15:09:00|738506.6|736506.6|738534.7|736534.7|738534.7|737023.6|738015.7|736497.3|22
1629817750000|2021-08-24 15:09:10|738533.6|736533.6|738577.4|736577.4|738581.5|737035.3|738032.7|736528.4|28
1629817760000|2021-08-24 15:09:20|738577.5|736577.5|738526|736526|738577.5|737038.4|738009.1|736498.5|33
1629817770000|2021-08-24 15:09:30|738526.7|736526.7|738534.1|736534.1|738534.5|736534.5|738525.7|736525.7|30
1629817780000|2021-08-24 15:09:40|738532.7|736532.7|738524|736524|738532.7|736532.7|738524|736524|18
1629817790000|2021-08-24 15:09:50|738524.7|736524.7|738417.4|736417.4|738524.7|736524.7|738392.7|736392.7|34
1629817800000|2021-08-24 15:10:00|738418.5|736418.5|738426.2|736426.2|738434.6|736434.6|738394.6|736394.6|39
1629817810000|2021-08-24 15:10:10|738426.9|736426.9|738457.4|736457.4|738469.9|736469.9|738418.4|736418.4|37
1629817820000|2021-08-24 15:10:20|738462.8|736462.8|738468.6|736468.6|738474.1|736474.1|738451.6|736451.6|28
1629817830000|2021-08-24 15:10:30|738468.4|736468.4|738470.7|736470.7|738490.2|736991.9|737981.6|736467.7|24
1629817840000|2021-08-24 15:10:40|738457|736457|738406.6|736406.6|738468.9|736468.9|738406.6|736406.6|26
1629817850000|2021-08-24 15:10:50|738383.8|736383.8|738367|736367|738383.8|736857.5|737855.3|736346.2|37
1629817860000|2021-08-24 15:11:00|738367.1|736367.1|738368|736368|738375.2|736375.2|738345.9|736345.9|37
1629817870000|2021-08-24 15:11:10|738345.1|736345.1|738376.6|736376.6|738378.3|736858.1|737858.1|736341.7|35
1629817880000|2021-08-24 15:11:20|738374.9|736374.9|738373.8|736373.8|738378.5|736378.5|738373.1|736373.1|19
1629817890000|2021-08-24 15:11:30|738373.6|736373.6|738372.1|736372.1|738376.2|736376.2|738367.7|736367.7|23
1629817900000|2021-08-24 15:11:40|738375.6|736375.6|738365.7|736365.7|738376.5|736376.5|738365.7|736365.7|17
1629817910000|2021-08-24 15:11:50|738370.3|736370.3|738404.7|736404.7|738419.8|736419.8|738368.5|736368.5|23
1629817920000|2021-08-24 15:12:00|738410.3|736410.3|738383.5|736383.5|738418.4|736418.4|738377.2|736377.2|39
1629817930000|2021-08-24 15:12:10|738400.8|736400.8|738406.8|736406.8|738429.7|736897.8|737868.5|736367.3|37
1629817940000|2021-08-24 15:12:20|738424.2|736424.2|738417|736417|738424.5|736424.5|738393.6|736393.6|40
1629817950000|2021-08-24 15:12:30|738406.8|736406.8|738403.6|736403.6|738424.2|736424.2|738376.3|736376.3|37
1629817960000|2021-08-24 15:12:40|738404|736404|738411.3|736411.3|738422.3|736887.2|737887.2|736397.2|37
1629817970000|2021-08-24 15:12:50|738407.8|736407.8|738419.4|736419.4|738419.4|736419.4|738368.4|736368.4|35
1629817980000|2021-08-24 15:13:00|738420.4|736420.4|738403.6|736403.6|738431.1|736431.1|738400.6|736400.6|34
1629817990000|2021-08-24 15:13:10|738387|736387|738390.7|736390.7|738402.5|736402.5|738366|736366|36
1629818000000|2021-08-24 15:13:20|738391.8|736391.8|738401.3|736401.3|738410.5|736410.5|738389.1|736389.1|21
1629818010000|2021-08-24 15:13:30|738401.4|736401.4|738410.8|736410.8|738417.9|736417.9|738371|736371|32
1629818020000|2021-08-24 15:13:40|738408.5|736408.5|738397.9|736397.9|738414.2|736414.2|738355|736355|34
1629818030000|2021-08-24 15:13:50|738394.5|736394.5|738408.9|736408.9|738419.6|736419.6|738376.2|736376.2|37
1629818040000|2021-08-24 15:14:00|738409.1|736409.1|738401.7|736401.7|738412.6|736412.6|738372.5|736372.5|39
1629818050000|2021-08-24 15:14:10|738395.9|736395.9|738406|736406|738419.3|736419.3|738378.3|736378.3|38
1629818060000|2021-08-24 15:14:20|738405.4|736405.4|738413.8|736413.8|738422.4|736910.2|737900.2|736382|35
1629818070000|2021-08-24 15:14:30|738415.7|736415.7|738407.1|736407.1|738420.4|736420.4|738394.9|736394.9|29
1629818080000|2021-08-24 15:14:40|738406.1|736406.1|738408.9|736408.9|738416.4|736416.4|738393.5|736393.5|28
1629818090000|2021-08-24 15:14:50|738411.3|736411.3|738415.6|736415.6|738426.2|736426.2|738392.4|736392.4|36
1629818100000|2021-08-24 15:15:00|738405.2|736405.2|738426.8|736426.8|738436.6|736436.6|738396.9|736396.9|38
1629818110000|2021-08-24 15:15:10|738430.3|736430.3|738402|736402|738434.3|736434.3|738397|736397|27
1629818120000|2021-08-24 15:15:20|738405.6|736405.6|738408.1|736408.1|738411.2|736411.2|738401.9|736401.9|23
1629818130000|2021-08-24 15:15:30|738407.2|736407.2|738396.7|736396.7|738428.6|736428.6|738389.5|736389.5|29
1629818140000|2021-08-24 15:15:40|738382.6|736382.6|738408.6|736408.6|738420.7|736898.7|737881.5|736366.9|37
1629818150000|2021-08-24 15:15:50|738401.1|736401.1|738406.6|736406.6|738449.3|736935|737886.3|736386.7|39
1629818160000|2021-08-24 15:16:00|738411.9|736411.9|738409.8|736409.8|738424.2|736424.2|738394.1|736394.1|34
1629818170000|2021-08-24 15:16:10|738413.3|736413.3|738418.1|736418.1|738418.8|736418.8|738398.1|736398.1|27
1629818180000|2021-08-24 15:16:20|738399.3|736399.3|738413.6|736413.6|738420|736902.6|737899|736394.3|31
1629818190000|2021-08-24 15:16:30|738413.5|736413.5|738468.4|736468.4|738478.9|736954.8|737924.3|736413.5|36
1629818200000|2021-08-24 15:16:40|738472.8|736472.8|738519.9|736519.9|738526|736526|738460.3|736460.3|35
1629818210000|2021-08-24 15:16:50|738521.7|736521.7|737981.8|736981.8|738539.3|736981.8|737977.6|736480.1|40
1629818220000|2021-08-24 15:17:00|737983.1|736983.1|738013.4|737013.4|738554.7|737046.3|737983.1|736488.5|40
1629818230000|2021-08-24 15:17:10|738047.6|737047.6|738552.7|736552.7|738552.9|737047.6|738016.3|736528|36
1629818240000|2021-08-24 15:17:20|738545.7|736545.7|738551.4|736551.4|738563.6|736563.6|738533.4|736533.4|31
1629818250000|2021-08-24 15:17:30|738551.9|736551.9|738498.3|736498.3|738556.7|737015|738015|736493.8|36
1629818260000|2021-08-24 15:17:40|738511.6|736511.6|738548|736548|738553.7|736553.7|738500|736500|37
1629818270000|2021-08-24 15:17:50|738537.2|736537.2|738514.3|736514.3|738558.1|737006.5|737995.1|736506.8|34
1629818280000|2021-08-24 15:18:00|738516.9|736516.9|738443|736443|738523.8|737015|738008.8|736430.4|37
1629818290000|2021-08-24 15:18:10|738448.7|736448.7|738445|736445|738458|736458|738410.9|736410.9|37
1629818300000|2021-08-24 15:18:20|738449.3|736449.3|738425.7|736425.7|738449.3|736449.3|738393.9|736393.9|38
1629818310000|2021-08-24 15:18:30|738396.8|736396.8|738424.2|736424.2|738427.8|736892.3|737892.3|736387.4|33
1629818320000|2021-08-24 15:18:40|738424.3|736424.3|738441.7|736441.7|738453.6|736904.5|737904.5|736404.2|36
1629818330000|2021-08-24 15:18:50|738441.6|736441.6|738458.2|736458.2|738464.3|736960.8|737920.1|736420.8|36
1629818340000|2021-08-24 15:19:00|738487.8|736487.8|738506.2|736506.2|738514.6|737002.2|737999.5|736487.5|35
1629818350000|2021-08-24 15:19:10|738005.3|737005.3|738507.6|736507.6|738524.6|737005.3|738005.3|736486.7|35
1629818360000|2021-08-24 15:19:20|738508|736508|738506.7|736506.7|738519.3|736519.3|738487.5|736487.5|35
1629818370000|2021-08-24 15:19:30|738504.5|736504.5|738451.7|736451.7|738504.9|736504.9|738438|736438|39
1629818380000|2021-08-24 15:19:40|738457.3|736457.3|738479.3|736479.3|738495.3|736495.3|738439|736439|38
1629818390000|2021-08-24 15:19:50|738487.2|736487.2|738564.2|736564.2|738566.6|737069.1|738017.8|736487.2|34
1629818400000|2021-08-24 15:20:00|738565.9|736565.9|738544.3|736544.3|738567.4|736567.4|738544.3|736544.3|32
1629818410000|2021-08-24 15:20:10|738544.6|736544.6|738557|736557|738557.9|736557.9|738544.6|736544.6|25
1629818420000|2021-08-24 15:20:20|738556.5|736556.5|738542|736542|738556.5|737057.9|738056.4|736539.6|24
1629818430000|2021-08-24 15:20:30|738543.7|736543.7|738052.1|737052.1|738562.8|737053.9|738041.1|736543.7|21
1629818440000|2021-08-24 15:20:40|738052.7|737052.7|738551.7|736551.7|738551.7|737053.7|738051.4|736551.3|10
1629818450000|2021-08-24 15:20:50|738552.5|736552.5|738058.8|737058.8|738558.9|737070.9|738053.1|736543.5|33
1629818460000|2021-08-24 15:21:00|738059.3|737059.3|738061.2|737061.2|738581.8|737081.8|738056.6|736563.8|39
1629818470000|2021-08-24 15:21:10|738062.4|737062.4|738074.5|737074.5|738078.8|737078.8|738062.4|737062.4|31
1629818480000|2021-08-24 15:21:20|738073.8|737073.8|738080.1|737080.1|738089.6|737089.6|738070|737070|33
1629818490000|2021-08-24 15:21:30|738079.5|737079.5|738593.8|736593.8|738607.1|737100.5|738078.7|736578.6|35
1629818500000|2021-08-24 15:21:40|738581.2|736581.2|738080.4|737080.4|738581.2|737086.7|738066.2|736561.1|27
1629818510000|2021-08-24 15:21:50|738080.5|737080.5|738091.8|737091.8|738590.3|737091.8|738074.1|736577.9|21
1629818520000|2021-08-24 15:22:00|738091.7|737091.7|738628|736628|738628|737128|738084.9|736590.1|29
1629818530000|2021-08-24 15:22:10|738616.5|736616.5|738101.6|737101.6|738628.4|737129.3|738099.1|736603.4|34
1629818540000|2021-08-24 15:22:20|738102.4|737102.4|738088.8|737088.8|738113.6|737113.6|738088.8|737088.8|35
1629818550000|2021-08-24 15:22:30|738085.7|737085.7|738090.5|737090.5|738591.5|737104.7|738052.5|736553|37
1629818560000|2021-08-24 15:22:40|738085.2|737085.2|738113.1|737113.1|738610.5|737115.6|738084.5|736606.2|34
1629818570000|2021-08-24 15:22:50|738112.8|737112.8|738102.2|737102.2|738115.6|737115.6|738101.5|737101.5|29
1629818580000|2021-08-24 15:23:00|738101.4|737101.4|738123.3|737123.3|738623.6|737127.9|738098.6|736614.1|30
1629818590000|2021-08-24 15:23:10|738621.6|736621.6|738143.7|737143.7|738628.9|737145.5|738139.8|736621.6|32
1629818600000|2021-08-24 15:23:20|738143.5|737143.5|738149.1|737149.1|738149.1|737149.1|738135.5|737135.5|25
1629818610000|2021-08-24 15:23:30|738139.7|737139.7|738260.6|737260.6|738760.7|737262.7|738139.7|736644.7|32
1629818620000|2021-08-24 15:23:40|738258.7|737258.7|738267.2|737267.2|738800|737283.7|738238.1|736800|39
1629818630000|2021-08-24 15:23:50|738262.9|737262.9|738255.6|737255.6|738765.7|737273.2|738254.5|736755.2|37
1629818640000|2021-08-24 15:24:00|738265.7|737265.7|738205.2|737205.2|738730.4|737265.7|738201|736730.4|33
1629818650000|2021-08-24 15:24:10|738192|737192|738170.7|737170.7|738685.8|737207|738163.4|736668.8|38
1629818660000|2021-08-24 15:24:20|738169.1|737169.1|738185.2|737185.2|738187.7|737187.7|738169.1|737169.1|28
1629818670000|2021-08-24 15:24:30|738184|737184|738203.5|737203.5|738694.3|737214.3|738184|736694.3|31
1629818680000|2021-08-24 15:24:40|738206.7|737206.7|738704|736704|738704|737209.2|738191.5|736684.8|25
1629818690000|2021-08-24 15:24:50|738203.9|737203.9|738206.7|737206.7|738716.6|737216.4|738188.8|736694.8|32
1629818700000|2021-08-24 15:25:00|738207.8|737207.8|738213.2|737213.2|738213.2|737213.2|738192.9|737192.9|23
1629818710000|2021-08-24 15:25:10|738214.5|737214.5|738735.5|736735.5|738741.5|737242.2|738214.5|736724.6|32
1629818720000|2021-08-24 15:25:20|738725.8|736725.8|738238.4|737238.4|738742.6|737243.3|738233.3|736725.8|27
1629818730000|2021-08-24 15:25:30|738236.9|737236.9|738235.4|737235.4|738736.8|737238.1|738225.8|736734.4|30
1629818740000|2021-08-24 15:25:40|738235.1|737235.1|738315.7|737315.7|738813.2|737315.7|738234.4|736798.6|26
1629818750000|2021-08-24 15:25:50|738329|737329|738861.4|736861.4|738861.4|737343.4|738319.3|736814.5|29
1629818760000|2021-08-24 15:26:00|738865.2|736865.2|738759.4|736759.4|738870.6|737375.4|738266.2|736759.4|31
1629818770000|2021-08-24 15:26:10|738752.7|736752.7|738254.9|737254.9|738759|737274.4|738246.5|736752.7|37
1629818780000|2021-08-24 15:26:20|738254.6|737254.6|738789.6|736789.6|738790.1|737292.7|738254.6|736763.1|32
1629818790000|2021-08-24 15:26:30|738794.5|736794.5|738346.2|737346.2|738853.7|737352.7|738313.9|736785.5|37
1629818800000|2021-08-24 15:26:40|738360.2|737360.2|738849.8|736849.8|738862.6|737360.2|738333|736834.2|32
1629818810000|2021-08-24 15:26:50|738849.5|736849.5|738847.1|736847.1|738850.5|736850.5|738835.9|736835.9|26
1629818820000|2021-08-24 15:27:00|738846.9|736846.9|738857.6|736857.6|738857.6|737360.9|738345.8|736838.1|37
1629818830000|2021-08-24 15:27:10|738859.4|736859.4|738855.1|736855.1|738859.4|737357|738357|736843.4|24
1629818840000|2021-08-24 15:27:20|738853.2|736853.2|738855.6|736855.6|738866.6|737356.5|738342.6|736851.8|26
1629818850000|2021-08-24 15:27:30|738865.6|736865.6|738402.7|737402.7|738936.8|737440.1|738402.7|736861.3|38
1629818860000|2021-08-24 15:27:40|738924.8|736924.8|738404.8|737404.8|738940.8|737434|738404.8|736908.8|39
1629818870000|2021-08-24 15:27:50|738406|737406|738891|736891|738921.8|737419.5|738389.5|736871.1|37
1629818880000|2021-08-24 15:28:00|738887.1|736887.1|738882.4|736882.4|738892.3|737354.9|738339.9|736861.3|39
1629818890000|2021-08-24 15:28:10|738886.3|736886.3|738892.3|736892.3|738900.2|736900.2|738881.3|736881.3|33
1629818900000|2021-08-24 15:28:20|738891.9|736891.9|738884|736884|738891.9|736891.9|738868.9|736868.9|20
1629818910000|2021-08-24 15:28:30|738883.2|736883.2|738354.2|737354.2|738885.4|737354.2|738339.1|736848.2|33
1629818920000|2021-08-24 15:28:40|738351.9|737351.9|738863.4|736863.4|738865.1|737363|738343.6|736841.5|36
1629818930000|2021-08-24 15:28:50|738863.2|736863.2|738822.7|736822.7|738884.5|736884.5|738822.7|736822.7|35
1629818940000|2021-08-24 15:29:00|738815.7|736815.7|738838.4|736838.4|738845.2|737317.4|738299.7|736787.5|39
1629818950000|2021-08-24 15:29:10|738838.6|736838.6|738850.6|736850.6|738863.4|736863.4|738834.3|736834.3|35
1629818960000|2021-08-24 15:29:20|738856.3|736856.3|738851.1|736851.1|738861.4|736861.4|738845|736845|38
1629818970000|2021-08-24 15:29:30|738853.2|736853.2|738885.8|736885.8|738898.3|737403.8|738379.6|736844.1|35
1629818980000|2021-08-24 15:29:40|738884.7|736884.7|738896.6|736896.6|738900.4|737407|738379.1|736884.4|34
1629818990000|2021-08-24 15:29:50|738894.5|736894.5|738896|736896|738897.4|737399.7|738381.4|736894.5|32
1629819000000|2021-08-24 15:30:00|738889.6|736889.6|738894.4|736894.4|738895|737387.9|738366|736868.7|37
1629819010000|2021-08-24 15:30:10|738895|736895|738426.6|737426.6|738932.6|737437.1|738415.9|736895|36
1629819020000|2021-08-24 15:30:20|738434.1|737434.1|738897.2|736897.2|738902.9|737434.1|738381.4|736856.2|39
1629819030000|2021-08-24 15:30:30|738881.5|736881.5|738890.5|736890.5|738908|737404.2|738395.3|736881.5|35
1629819040000|2021-08-24 15:30:40|738877.9|736877.9|738936.1|736936.1|738945.9|737356.6|738356.6|736853.1|39
1629819050000|2021-08-24 15:30:50|738933.7|736933.7|738919.9|736919.9|738940.3|736940.3|738919.9|736919.9|28
1629819060000|2021-08-24 15:31:00|738924.5|736924.5|738425.8|737425.8|738932.9|737435|738425.8|736917.7|29
1629819070000|2021-08-24 15:31:10|738426.4|737426.4|738423.4|737423.4|738426.5|737426.5|738420.9|737420.9|13
1629819080000|2021-08-24 15:31:20|738423.3|737423.3|738920|736920|738920|737425.3|738411|736920|13
1629819090000|2021-08-24 15:31:30|738417.1|737417.1|738409.4|737409.4|738418.3|737418.3|738409.4|737409.4|18
1629819100000|2021-08-24 15:31:40|738411|737411|738379.6|737379.6|738418.6|737418.6|738376|737376|20
1629819110000|2021-08-24 15:31:50|738383|737383|738852|736852|738861.6|737383|738359|736841.2|28
1629819120000|2021-08-24 15:32:00|738852.4|736852.4|738870.6|736870.6|738870.6|737359.8|738337|736837.7|32
1629819130000|2021-08-24 15:32:10|738871|736871|738341.7|737341.7|738874.4|737344.7|738320.6|736820.2|31
1629819140000|2021-08-24 15:32:20|738338.7|737338.7|738356.9|737356.9|738848.2|737356.9|738326.1|736822.1|33
1629819150000|2021-08-24 15:32:30|738356.7|737356.7|738844.2|736844.2|738853|737367|738349.1|736844.2|29
1629819160000|2021-08-24 15:32:40|738845.9|736845.9|738357.8|737357.8|738851.3|737364.2|738345.2|736841.5|34
1629819170000|2021-08-24 15:32:50|738357.2|737357.2|738837.6|736837.6|738842.4|737357.2|738347.5|736829.9|29
1629819180000|2021-08-24 15:33:00|738835.7|736835.7|738836.3|736836.3|738847.5|736847.5|738832.8|736832.8|24
1629819190000|2021-08-24 15:33:10|738838|736838|738837.4|736837.4|738838.4|736838.4|738830.5|736830.5|26
1629819200000|2021-08-24 15:33:20|738838.5|736838.5|738813|736813|738840.2|736840.2|738804.5|736804.5|32
1629819210000|2021-08-24 15:33:30|738811.1|736811.1|738808.2|736808.2|738812|736812|738808.2|736808.2|21
1629819220000|2021-08-24 15:33:40|738808.4|736808.4|738785.8|736785.8|738811.8|736811.8|738778.6|736778.6|23
1629819230000|2021-08-24 15:33:50|738789.7|736789.7|738787.7|736787.7|738804.8|736804.8|738781.7|736781.7|28
1629819240000|2021-08-24 15:34:00|738788.8|736788.8|738292.1|737292.1|738833.4|737301.7|738292.1|736787.8|33
1629819250000|2021-08-24 15:34:10|738296.1|737296.1|738791.8|736791.8|738792.3|737296.1|738293.5|736789.9|18
1629819260000|2021-08-24 15:34:20|738792.6|736792.6|738864.6|736864.6|738869.2|737359.3|738359.3|736791.4|36
1629819270000|2021-08-24 15:34:30|738365|737365|738840.3|736840.3|738865.5|737377.9|738347.3|736840.3|37
1629819280000|2021-08-24 15:34:40|738853.9|736853.9|738357.3|737357.3|738863.4|737359.4|738332.5|736851.9|33
1629819290000|2021-08-24 15:34:50|738361.1|737361.1|738361.9|737361.9|738864.2|737366.2|738338.3|736842.1|32
1629819300000|2021-08-24 15:35:00|738362.7|737362.7|738813.7|736813.7|738849.1|737369.6|738309.7|736794.6|37
1629819310000|2021-08-24 15:35:10|738814.4|736814.4|738825.6|736825.6|738830.9|737323.5|738315.7|736798.5|36
1629819320000|2021-08-24 15:35:20|738824.9|736824.9|738797|736797|738824.9|737331.3|738268|736794.2|37
1629819330000|2021-08-24 15:35:30|738796.8|736796.8|738777.5|736777.5|738802|737297.5|738272.5|736750|37
1629819340000|2021-08-24 15:35:40|738757.7|736757.7|738768|736768|738778.5|736778.5|738751|736751|36
1629819350000|2021-08-24 15:35:50|738769.6|736769.6|738763.7|736763.7|738771.5|736771.5|738757.8|736757.8|29
1629819360000|2021-08-24 15:36:00|738762.1|736762.1|738830.8|736830.8|738836.6|736836.6|738758.3|736758.3|33
1629819370000|2021-08-24 15:36:10|738837.2|736837.2|738832.7|736832.7|738838.8|736838.8|738825.7|736825.7|34
1629819380000|2021-08-24 15:36:20|738833.5|736833.5|738826.1|736826.1|738836|736836|738820.6|736820.6|24
1629819390000|2021-08-24 15:36:30|738825.1|736825.1|738800.4|736800.4|738825.1|736825.1|738786|736786|37
1629819400000|2021-08-24 15:36:40|738799.1|736799.1|738800.6|736800.6|738827.2|736827.2|738796|736796|36
1629819410000|2021-08-24 15:36:50|738800.4|736800.4|738262|737262|738827.2|737286.3|738262|736778|40
1629819420000|2021-08-24 15:37:00|738286.6|737286.6|738718.6|736718.6|738771.9|737288.8|738221.2|736718.6|34
1629819430000|2021-08-24 15:37:10|738719.7|736719.7|738721.5|736721.5|738725.3|736725.3|738714.4|736714.4|32
1629819440000|2021-08-24 15:37:20|738721.9|736721.9|738741.3|736741.3|738756.5|737250.7|738198|736721.9|39
1629819450000|2021-08-24 15:37:30|738740.2|736740.2|738740.3|736740.3|738747.7|737246.7|738241.6|736740.2|35
1629819460000|2021-08-24 15:37:40|738739.7|736739.7|738742|736742|738749.1|736749.1|738733.8|736733.8|36
1629819470000|2021-08-24 15:37:50|738741.2|736741.2|738764.6|736764.6|738775.5|737267.9|738219.3|736734.9|34
1629819480000|2021-08-24 15:38:00|738760.7|736760.7|738777.3|736777.3|738781|736781|738744.4|736744.4|33
1629819490000|2021-08-24 15:38:10|738778.5|736778.5|738779.3|736779.3|738781.2|736781.2|738759.2|736759.2|25
1629819500000|2021-08-24 15:38:20|738780.6|736780.6|738776.3|736776.3|738782.1|736782.1|738774.5|736774.5|23
1629819510000|2021-08-24 15:38:30|738773.2|736773.2|738747|736747|738782.5|737279.1|738258.2|736729.6|34
1629819520000|2021-08-24 15:38:40|738747.3|736747.3|738759.7|736759.7|738761.9|737269.5|738234.8|736732.6|35
1629819530000|2021-08-24 15:38:50|738762.5|736762.5|738745.5|736745.5|738762.5|737258.4|738258.4|736731.2|34
1629819540000|2021-08-24 15:39:00|738749.2|736749.2|738748.2|736748.2|738759.9|736759.9|738730.7|736730.7|34
1629819550000|2021-08-24 15:39:10|738252.8|737252.8|738754|736754|738759.3|737254.3|738231.1|736736.3|37
1629819560000|2021-08-24 15:39:20|738748.2|736748.2|738734.8|736734.8|738748.2|736748.2|738724.4|736724.4|39
1629819570000|2021-08-24 15:39:30|738743.6|736743.6|738172.1|737172.1|738745.5|737206.4|738168.6|736738.7|29
1629819580000|2021-08-24 15:39:40|738174.8|737174.8|738694.1|736694.1|738697.3|737177.7|738116.4|736683.7|31
1629819590000|2021-08-24 15:39:50|738697.8|736697.8|738199.3|737199.3|738702.8|737201.7|738199|736675.4|25
1629819600000|2021-08-24 15:40:00|738202.1|737202.1|738701.4|736701.4|738707.6|737206.1|738196.2|736697.7|32
1629819610000|2021-08-24 15:40:10|738702|736702|738700.5|736700.5|738702|736702|738698.6|736698.6|20
1629819620000|2021-08-24 15:40:20|738700.1|736700.1|738200.1|737200.1|738701.4|737207.6|738200.1|736699.4|19
1629819630000|2021-08-24 15:40:30|738200.8|737200.8|738697.9|736697.9|738704.2|737200.8|738197|736697.9|24
1629819640000|2021-08-24 15:40:40|738697.3|736697.3|738693.3|736693.3|738698.4|736698.4|738692.3|736692.3|27
1629819650000|2021-08-24 15:40:50|738693.1|736693.1|738692.3|736692.3|738693.1|736693.1|738690.9|736690.9|11
1629819660000|2021-08-24 15:41:00|738692|736692|738194.2|737194.2|738694|737196.3|738194.2|736692|17
1629819670000|2021-08-24 15:41:10|738193.9|737193.9|738693|736693|738694.1|737194.2|738184.9|736690.2|22
1629819680000|2021-08-24 15:41:20|738190.6|737190.6|738193.6|737193.6|738193.6|737193.6|738190.6|737190.6|14
1629819690000|2021-08-24 15:41:30|738194|737194|738665.9|736665.9|738670.8|737199.6|738157.9|736663.5|28
1629819700000|2021-08-24 15:41:40|738665.3|736665.3|738201|737201|738691.3|737207.7|738185.5|736664.7|27
1629819710000|2021-08-24 15:41:50|738199|737199|738200.2|737200.2|738708.5|737208.7|738184.1|736697|24
1629819720000|2021-08-24 15:42:00|738201|737201|738200.9|737200.9|738203|737203|738200.4|737200.4|13
1629819730000|2021-08-24 15:42:10|738200.7|737200.7|738208.8|737208.8|738210.1|737210.1|738200.4|737200.4|24
1629819740000|2021-08-24 15:42:20|738209|737209|738206.2|737206.2|738209|737209|738203.3|737203.3|19
1629819750000|2021-08-24 15:42:30|738206.3|737206.3|738202.3|737202.3|738207.6|737207.6|738191.9|737191.9|14
1629819760000|2021-08-24 15:42:40|738202.5|737202.5|738205.1|737205.1|738207.9|737207.9|738202.5|737202.5|7
1629819770000|2021-08-24 15:42:50|738205.2|737205.2|738204.2|737204.2|738206|737206|738202.7|737202.7|13
1629819780000|2021-08-24 15:43:00|738203.8|737203.8|738179.7|737179.7|738203.8|737203.8|738162.5|737162.5|23
1629819790000|2021-08-24 15:43:10|738178.5|737178.5|738182.1|737182.1|738183.1|737183.1|738176.6|737176.6|24
1629819800000|2021-08-24 15:43:20|738182.5|737182.5|738176.7|737176.7|738182.5|737182.5|738175.4|737175.4|18
1629819810000|2021-08-24 15:43:30|738177|737177|738194.9|737194.9|738704.6|737198.2|738176.1|736668.1|31
1629819820000|2021-08-24 15:43:40|738703|736703|738201.3|737201.3|738703|737207.7|738190|736676|32
1629819830000|2021-08-24 15:43:50|738202.7|737202.7|738204.2|737204.2|738216.1|737216.1|738194|737194|33
1629819840000|2021-08-24 15:44:00|738193.5|737193.5|738170.9|737170.9|738194.1|737194.1|738155.3|737155.3|35
1629819850000|2021-08-24 15:44:10|738176|737176|738161.9|737161.9|738176|737176|738161.1|737161.1|21
1629819860000|2021-08-24 15:44:20|738147.3|737147.3|738625.9|736625.9|738625.9|737157.9|738132|736625.9|26
1629819870000|2021-08-24 15:44:30|738625.3|736625.3|738630.6|736630.6|738641.9|737145.1|738125.2|736618.4|37
1629819880000|2021-08-24 15:44:40|738631.4|736631.4|738083.5|737083.5|738631.4|737117|738072.5|736586.8|27
1629819890000|2021-08-24 15:44:50|738083.9|737083.9|738564.1|736564.1|738596|737097.2|738073.1|736564.1|29
1629819900000|2021-08-24 15:45:00|738564.4|736564.4|738585.7|736585.7|738587.6|737046.1|738046.1|736543.7|26
1629819910000|2021-08-24 15:45:10|738613.6|736613.6|738584.4|736584.4|738613.6|736613.6|738566.2|736566.2|28
1629819920000|2021-08-24 15:45:20|738582.6|736582.6|738580.2|736580.2|738582.6|736582.6|738566.8|736566.8|30
1629819930000|2021-08-24 15:45:30|738574.4|736574.4|738579|736579|738584.7|736584.7|738561.4|736561.4|27
1629819940000|2021-08-24 15:45:40|738579.9|736579.9|738574.4|736574.4|738583.6|736583.6|738531.8|736531.8|26
1629819950000|2021-08-24 15:45:50|738574.9|736574.9|737962.7|736962.7|738576.1|736977.9|737962.7|736470.1|26
1629819960000|2021-08-24 15:46:00|737966.7|736966.7|738558|736558|738586.7|736980.3|737966.7|736534.9|26
1629819970000|2021-08-24 15:46:10|738552.6|736552.6|738556.8|736556.8|738556.8|736556.8|738546.6|736546.6|20
1629819980000|2021-08-24 15:46:20|738556.9|736556.9|738554.2|736554.2|738556.9|736556.9|738545.4|736545.4|22
1629819990000|2021-08-24 15:46:30|738555.6|736555.6|738557.8|736557.8|738564.3|736564.3|738550.7|736550.7|16
1629820000000|2021-08-24 15:46:40|738557.1|736557.1|738570.5|736570.5|738570.5|736570.5|738557.1|736557.1|23
1629820010000|2021-08-24 15:46:50|738572.1|736572.1|738627.7|736627.7|738631.1|736631.1|738567.1|736567.1|34
1629820020000|2021-08-24 15:47:00|738615.8|736615.8|738587.4|736587.4|738627.4|736627.4|738587.4|736587.4|24
1629820030000|2021-08-24 15:47:10|738586.4|736586.4|738605.8|736605.8|738622.8|736622.8|738581.7|736581.7|22
1629820040000|2021-08-24 15:47:20|738610.4|736610.4|738604.6|736604.6|738610.6|736610.6|738603.5|736603.5|18
1629820050000|2021-08-24 15:47:30|738606|736606|738613.1|736613.1|738622.3|736622.3|738606|736606|20
1629820060000|2021-08-24 15:47:40|738614.2|736614.2|738615.2|736615.2|738616|736616|738605|736605|18
1629820070000|2021-08-24 15:47:50|738617.5|736617.5|738612.6|736612.6|738627.8|736627.8|738607.4|736607.4|15
1629820080000|2021-08-24 15:48:00|738615.2|736615.2|738600.4|736600.4|738620.4|736620.4|738592.4|736592.4|33
1629820090000|2021-08-24 15:48:10|738601.3|736601.3|738584|736584|738616.7|736616.7|738583.7|736583.7|26
1629820100000|2021-08-24 15:48:20|738592.6|736592.6|738592|736592|738594.1|736594.1|738572.8|736572.8|17
1629820110000|2021-08-24 15:48:30|738591.6|736591.6|738594.8|736594.8|738595.4|736595.4|738578.5|736578.5|23
1629820120000|2021-08-24 15:48:40|738594.2|736594.2|738636.1|736636.1|738645.8|736645.8|738594.2|736594.2|27
1629820130000|2021-08-24 15:48:50|738636.9|736636.9|738630.9|736630.9|738642.2|736642.2|738611.4|736611.4|25
1629820140000|2021-08-24 15:49:00|738626.7|736626.7|738587.6|736587.6|738626.7|736626.7|738574.6|736574.6|22
1629820150000|2021-08-24 15:49:10|738599.7|736599.7|738588.3|736588.3|738606.9|736606.9|738576.8|736576.8|18
1629820160000|2021-08-24 15:49:20|738583.1|736583.1|738669.4|736669.4|738677.4|736677.4|738580.8|736580.8|30
1629820170000|2021-08-24 15:49:30|738678.7|736678.7|738688|736688|738691|736691|738668.8|736668.8|18
1629820180000|2021-08-24 15:49:40|738684.3|736684.3|738685.5|736685.5|738687.4|736687.4|738673|736673|16
1629820190000|2021-08-24 15:49:50|738681.5|736681.5|738685.6|736685.6|738687.5|736687.5|738680.6|736680.6|16
1629820200000|2021-08-24 15:50:00|738686.4|736686.4|738700.8|736700.8|738707.5|737209|738206.4|736678.3|18
1629820210000|2021-08-24 15:50:10|738695.9|736695.9|738702.6|736702.6|738702.6|736702.6|738675.7|736675.7|14
1629820220000|2021-08-24 15:50:20|738694.2|736694.2|738691.9|736691.9|738703.9|737208.7|738204.8|736691.3|13
1629820230000|2021-08-24 15:50:30|738696.8|736696.8|738692.4|736692.4|738701.1|737207.2|738204.8|736679|12
1629820240000|2021-08-24 15:50:40|738702|736702|738705.7|736705.7|738705.8|737209.1|738208|736687.8|14
1629820250000|2021-08-24 15:50:50|738704.7|736704.7|738703.2|736703.2|738708|737212.9|738212.9|736693.6|19
1629820260000|2021-08-24 15:51:00|738212.2|737212.2|738208.7|737208.7|738212.2|737212.2|738197.2|737197.2|12
1629820270000|2021-08-24 15:51:10|738207.4|737207.4|738699.6|736699.6|738699.6|737207.4|738203.8|736692|12
1629820280000|2021-08-24 15:51:20|738692.1|736692.1|738206.7|737206.7|738699.1|737211.2|738206.7|736683.7|10
1629820290000|2021-08-24 15:51:30|738205.5|737205.5|738710.6|736710.6|738710.6|737209.4|738198.2|736667.8|12
1629820300000|2021-08-24 15:51:40|738206.1|737206.1|738207.2|737207.2|738708.3|737209.2|738196|736702.5|15
1629820310000|2021-08-24 15:51:50|738207.4|737207.4|738700.1|736700.1|738700.1|737209.3|738199.6|736681.7|12
1629820320000|2021-08-24 15:52:00|738707.5|736707.5|738697.8|736697.8|738707.5|736707.5|738689.4|736689.4|11
1629820330000|2021-08-24 15:52:10|738698.2|736698.2|738691.7|736691.7|738701|736701|738691.7|736691.7|16
1629820340000|2021-08-24 15:52:20|738701.7|736701.7|738200.6|737200.6|738703.3|737200.6|738197.5|736686.3|18
1629820350000|2021-08-24 15:52:30|738189.8|737189.8|738686.3|736686.3|738691.5|737202.5|738171.9|736667.3|23
1629820360000|2021-08-24 15:52:40|738179.8|737179.8|738206.1|737206.1|738706.8|737210.5|738179.4|736674.3|23
1629820370000|2021-08-24 15:52:50|738704.9|736704.9|738693.4|736693.4|738704.9|737211.9|738210|736690.2|16
1629820380000|2021-08-24 15:53:00|738699.8|736699.8|738695.4|736695.4|738700.1|736700.1|738695.4|736695.4|14
1629820390000|2021-08-24 15:53:10|738698.2|736698.2|738194.3|737194.3|738698.9|737194.9|738194.3|736686.4|18
1629820400000|2021-08-24 15:53:20|738194.8|737194.8|738204.5|737204.5|738706|737208.3|738194.8|736701.1|19
1629820410000|2021-08-24 15:53:30|738207|737207|738202.9|737202.9|738207|737207|738201.4|737201.4|14
1629820420000|2021-08-24 15:53:40|738204.6|737204.6|738202|737202|738204.6|737204.6|738201.6|737201.6|6
1629820430000|2021-08-24 15:53:50|738200.3|737200.3|738202.4|737202.4|738205.3|737205.3|738200.3|737200.3|18
1629820440000|2021-08-24 15:54:00|738204.9|737204.9|738200.2|737200.2|738207|737207|738195.6|737195.6|23
1629820450000|2021-08-24 15:54:10|738198.5|737198.5|738201.2|737201.2|738203.4|737203.4|738194.9|737194.9|19
1629820460000|2021-08-24 15:54:20|738200.9|737200.9|738175.9|737175.9|738203.5|737203.5|738148.2|737148.2|34
1629820470000|2021-08-24 15:54:30|738182.3|737182.3|738639.8|736639.8|738653.2|737182.3|738134.5|736613.1|28
1629820480000|2021-08-24 15:54:40|738644.7|736644.7|738153|737153|738659.8|737153|738149.4|736639.1|22
1629820490000|2021-08-24 15:54:50|738154.8|737154.8|738119|737119|738156.6|737156.6|738114.3|737114.3|22
1629820500000|2021-08-24 15:55:00|738118|737118|738116.8|737116.8|738130.7|737130.7|738116.8|737116.8|16
1629820510000|2021-08-24 15:55:10|738117.8|737117.8|738150.8|737150.8|738162.2|737162.2|738117.8|737117.8|26
1629820520000|2021-08-24 15:55:20|738147.5|737147.5|738147.7|737147.7|738150.3|737150.3|738144.9|737144.9|22
1629820530000|2021-08-24 15:55:30|738147.4|737147.4|738149.4|737149.4|738149.4|737149.4|738145.9|737145.9|17
1629820540000|2021-08-24 15:55:40|738149.7|737149.7|738166.5|737166.5|738179.5|737179.5|738146.6|737146.6|14
1629820550000|2021-08-24 15:55:50|738184.4|737184.4|738198.7|737198.7|738700.4|737227.6|738174.3|736694.7|35
1629820560000|2021-08-24 15:56:00|738199.1|737199.1|738194.4|737194.4|738199.1|737199.1|738193.6|737193.6|14
1629820570000|2021-08-24 15:56:10|738194.3|737194.3|738215.7|737215.7|738217|737217|738194.3|737194.3|14
1629820580000|2021-08-24 15:56:20|738213.7|737213.7|738228.6|737228.6|738229.2|737229.2|738208.4|737208.4|13
1629820590000|2021-08-24 15:56:30|738227.8|737227.8|738232.6|737232.6|738233.4|737233.4|738225.3|737225.3|17
1629820600000|2021-08-24 15:56:40|738232.3|737232.3|738232.1|737232.1|738233|737233|738230.9|737230.9|13
1629820610000|2021-08-24 15:56:50|738232.3|737232.3|738227.4|737227.4|738232.3|737232.3|738225.2|737225.2|11
1629820620000|2021-08-24 15:57:00|738227.9|737227.9|738239.3|737239.3|738243.4|737243.4|738225.7|737225.7|14
1629820630000|2021-08-24 15:57:10|738239.5|737239.5|738237.1|737237.1|738239.8|737239.8|738237.1|737237.1|9
1629820640000|2021-08-24 15:57:20|738237|737237|738239.6|737239.6|738239.6|737239.6|738225.4|737225.4|15
1629820650000|2021-08-24 15:57:30|738241.3|737241.3|738236.2|737236.2|738241.3|737241.3|738236.1|737236.1|12
1629820660000|2021-08-24 15:57:40|738224.6|737224.6|738237.4|737237.4|738241.7|737241.7|738224.6|737224.6|9
1629820670000|2021-08-24 15:57:50|738237.9|737237.9|738236.5|737236.5|738238.2|737238.2|738235.9|737235.9|11
1629820680000|2021-08-24 15:58:00|738237.5|737237.5|738230.2|737230.2|738237.7|737237.7|738223.6|737223.6|11
1629820690000|2021-08-24 15:58:10|738230|737230|738223.2|737223.2|738246.8|737246.8|738222.4|737222.4|11
1629820700000|2021-08-24 15:58:20|738225.5|737225.5|738241|737241|738242.9|737242.9|738225.5|737225.5|8
1629820710000|2021-08-24 15:58:30|738240.8|737240.8|738237.3|737237.3|738240.8|737240.8|738236.8|737236.8|4
1629820720000|2021-08-24 15:58:40|738237.9|737237.9|738239.1|737239.1|738242.9|737242.9|738237.9|737237.9|12
1629820730000|2021-08-24 15:58:50|738235.6|737235.6|738226.4|737226.4|738235.6|737235.6|738226.4|737226.4|5
1629820740000|2021-08-24 15:59:00|738235|737235|738230.5|737230.5|738242.5|737242.5|738220.2|737220.2|8
1629820750000|2021-08-24 15:59:10|738232.2|737232.2|738230.8|737230.8|738236.7|737236.7|738227.7|737227.7|8
1629820760000|2021-08-24 15:59:20|738232.1|737232.1|738231.8|737231.8|738238.9|737238.9|738230.2|737230.2|6
1629820770000|2021-08-24 15:59:30|738236.9|737236.9|738233.8|737233.8|738236.9|737236.9|738233.8|737233.8|4
1629820780000|2021-08-24 15:59:40|738232|737232|738233.2|737233.2|738239.8|737239.8|738232|737232|4
1629820790000|2021-08-24 15:59:50|738233.1|737233.1|738266.4|737266.4|738275.9|737275.9|738223|737223|10
1629820800000|2021-08-24 16:00:00|738255.2|737255.2|738687.5|736687.5|738779.4|737255.2|738195.6|736687.5|35
1629820810000|2021-08-24 16:00:10|738698.9|736698.9|738197.1|737197.1|738707.2|737209.5|738177.8|736681.5|27
1629820820000|2021-08-24 16:00:20|738191.3|737191.3|738705|736705|738705|737193.6|738185.5|736705|27
1629820830000|2021-08-24 16:00:30|738703.4|736703.4|738217.8|737217.8|738703.4|737236.8|738209.3|736690.9|32
1629820840000|2021-08-24 16:00:40|738222.7|737222.7|738717.2|736717.2|738719.2|737233|738209.4|736694.7|32
1629820850000|2021-08-24 16:00:50|738720.1|736720.1|738719.2|736719.2|738721.8|736721.8|738708.6|736708.6|19
1629820860000|2021-08-24 16:01:00|738719.5|736719.5|738162.9|737162.9|738719.5|737162.9|738138.2|736640.9|30
1629820870000|2021-08-24 16:01:10|738640.3|736640.3|738635.4|736635.4|738650.4|736650.4|738618.2|736618.2|29
1629820880000|2021-08-24 16:01:20|738648.7|736648.7|738643|736643|738648.7|736648.7|738639.9|736639.9|18
1629820890000|2021-08-24 16:01:30|738641.9|736641.9|738625|736625|738643|736643|738604.2|736604.2|22
1629820900000|2021-08-24 16:01:40|738623|736623|738625.4|736625.4|738631.3|736631.3|738619.2|736619.2|25
1629820910000|2021-08-24 16:01:50|738627.6|736627.6|738633.1|736633.1|738655.4|736655.4|738624.5|736624.5|30
1629820920000|2021-08-24 16:02:00|738627.4|736627.4|738617|736617|738637.7|736637.7|738614.7|736614.7|26
1629820930000|2021-08-24 16:02:10|738615.6|736615.6|738625.4|736625.4|738625.4|736625.4|738609.4|736609.4|25
1629820940000|2021-08-24 16:02:20|738619.1|736619.1|738584.7|736584.7|738628.7|736628.7|738582.6|736582.6|19
1629820950000|2021-08-24 16:02:30|738583.4|736583.4|738586.1|736586.1|738589.5|736589.5|738582.5|736582.5|16
1629820960000|2021-08-24 16:02:40|738584.9|736584.9|738631.5|736631.5|738633.7|737084|738084|736584.9|26
1629820970000|2021-08-24 16:02:50|738632|736632|738822.7|736822.7|738835.3|736835.3|738628.8|736628.8|26
1629820980000|2021-08-24 16:03:00|738821|736821|738822.4|736822.4|738827.5|736827.5|738820.2|736820.2|20
1629820990000|2021-08-24 16:03:10|738822.5|736822.5|739024.7|737024.7|739040.6|737544.3|738499.5|736822|23
1629821000000|2021-08-24 16:03:20|739013.8|737013.8|738919.5|736919.5|739013.8|737013.8|738908.2|736908.2|31
1629821010000|2021-08-24 16:03:30|738919.2|736919.2|739051.2|737051.2|739053.1|737530.7|738530.7|736917.5|18
1629821020000|2021-08-24 16:03:40|739048.8|737048.8|738960.6|736960.6|739048.8|737048.8|738955.7|736955.7|25
1629821030000|2021-08-24 16:03:50|738965|736965|738959.6|736959.6|739050.2|737050.2|738958|736958|36
1629821040000|2021-08-24 16:04:00|738962.7|736962.7|738982.6|736982.6|738984.5|736984.5|738913.7|736913.7|27
1629821050000|2021-08-24 16:04:10|738981.6|736981.6|738979.6|736979.6|738982.5|736982.5|738972.7|736972.7|21
1629821060000|2021-08-24 16:04:20|738979|736979|739073.3|737073.3|739096.7|737096.7|738979|736979|24
1629821070000|2021-08-24 16:04:30|739079.7|737079.7|739028.8|737028.8|739086.2|737086.2|739024.3|737024.3|28
1629821080000|2021-08-24 16:04:40|739028.5|737028.5|739104.8|737104.8|739168.2|737168.2|739027.2|737027.2|27
1629821090000|2021-08-24 16:04:50|739105|737105|739045.7|737045.7|739105|737105|739045.7|737045.7|24
1629821100000|2021-08-24 16:05:00|739046.1|737046.1|739044.5|737044.5|739049.1|737049.1|739041.9|737041.9|20
1629821110000|2021-08-24 16:05:10|739046.1|737046.1|739062|737062|739065.1|737065.1|739044.6|737044.6|20
1629821120000|2021-08-24 16:05:20|739063.1|737063.1|739095.4|737095.4|739102.5|737102.5|739058.8|737058.8|32
1629821130000|2021-08-24 16:05:30|739097.2|737097.2|739114.6|737114.6|739114.6|737114.6|739087|737087|27
1629821140000|2021-08-24 16:05:40|739113.3|737113.3|739107.7|737107.7|739113.3|737113.3|739098.9|737098.9|31
1629821150000|2021-08-24 16:05:50|739099.3|737099.3|739092.4|737092.4|739106.6|737106.6|739089.6|737089.6|30
1629821160000|2021-08-24 16:06:00|739092.2|737092.2|739099.4|737099.4|739108.4|737108.4|739084.5|737084.5|27
1629821170000|2021-08-24 16:06:10|739098.9|737098.9|739114.7|737114.7|739117.8|737117.8|739092.5|737092.5|19
1629821180000|2021-08-24 16:06:20|739116.3|737116.3|739122.1|737122.1|739129.8|737129.8|739113.6|737113.6|20
1629821190000|2021-08-24 16:06:30|739119.2|737119.2|739099.6|737099.6|739121.7|737121.7|739098.4|737098.4|25
1629821200000|2021-08-24 16:06:40|739096.4|737096.4|739106.3|737106.3|739112.1|737112.1|739090.6|737090.6|23
1629821210000|2021-08-24 16:06:50|739104.3|737104.3|739109.1|737109.1|739109.8|737109.8|739104|737104|20
1629821220000|2021-08-24 16:07:00|739108.6|737108.6|739105.9|737105.9|739111.8|737111.8|739105.9|737105.9|10
1629821230000|2021-08-24 16:07:10|739106.4|737106.4|739104.5|737104.5|739111.5|737111.5|739100.6|737100.6|22
1629821240000|2021-08-24 16:07:20|739105.2|737105.2|739104.9|737104.9|739106.9|737106.9|739100.1|737100.1|25
1629821250000|2021-08-24 16:07:30|739105.4|737105.4|739107.9|737107.9|739111.7|737111.7|739103.7|737103.7|23
1629821260000|2021-08-24 16:07:40|739106.2|737106.2|739132.8|737132.8|739136.9|737623.2|738623.2|737098|24
1629821270000|2021-08-24 16:07:50|739126.7|737126.7|739123.8|737123.8|739130.8|737130.8|739120.9|737120.9|28
1629821280000|2021-08-24 16:08:00|739129.3|737129.3|739101.9|737101.9|739130|737130|739099.4|737099.4|28
1629821290000|2021-08-24 16:08:10|739098.6|737098.6|739069.2|737069.2|739099.5|737586.6|738557.5|737061.7|37
1629821300000|2021-08-24 16:08:20|739072.8|737072.8|739093.7|737093.7|739114.9|737114.9|739072.8|737072.8|26
1629821310000|2021-08-24 16:08:30|739092.5|737092.5|739094.7|737094.7|739095.9|737095.9|739090.7|737090.7|14
1629821320000|2021-08-24 16:08:40|739091.2|737091.2|739084.8|737084.8|739092|737092|739075.4|737075.4|25
1629821330000|2021-08-24 16:08:50|739078.7|737078.7|739062.1|737062.1|739083.4|737083.4|739047.6|737047.6|34
1629821340000|2021-08-24 16:09:00|739060.2|737060.2|739018|737018|739060.2|737060.2|739009.5|737009.5|34
1629821350000|2021-08-24 16:09:10|739015.8|737015.8|739016.1|737016.1|739016.6|737016.6|739013.4|737013.4|16
1629821360000|2021-08-24 16:09:20|739015.7|737015.7|739013.2|737013.2|739017.3|737017.3|739012.8|737012.8|9
1629821370000|2021-08-24 16:09:30|739012.8|737012.8|739018.9|737018.9|739019.7|737019.7|739012.8|737012.8|14
1629821380000|2021-08-24 16:09:40|739019.3|737019.3|739019.5|737019.5|739020.5|737020.5|739012.3|737012.3|18
1629821390000|2021-08-24 16:09:50|739017.3|737017.3|739052.7|737052.7|739067.2|737067.2|739013.3|737013.3|22
1629821400000|2021-08-24 16:10:00|739046.7|737046.7|739046.8|737046.8|739052.7|737052.7|739045.8|737045.8|13
1629821410000|2021-08-24 16:10:10|739050.6|737050.6|739042.5|737042.5|739050.8|737543.8|738543.8|737035.5|30
1629821420000|2021-08-24 16:10:20|739042.7|737042.7|739036.9|737036.9|739042.7|737042.7|739032.6|737032.6|20
1629821430000|2021-08-24 16:10:30|739036.8|737036.8|738997.7|736997.7|739036.8|737036.8|738990.1|736990.1|23
1629821440000|2021-08-24 16:10:40|738997.2|736997.2|738470.2|737470.2|738997.2|737470.2|738470.2|736970.5|17
1629821450000|2021-08-24 16:10:50|738484|737484|738973.1|736973.1|738981.3|737484|738479.1|736973.1|23
1629821460000|2021-08-24 16:11:00|738972.7|736972.7|738928|736928|738972.7|736972.7|738927.6|736927.6|25
1629821470000|2021-08-24 16:11:10|738930.2|736930.2|738900.4|736900.4|738935.4|736935.4|738899.6|736899.6|29
1629821480000|2021-08-24 16:11:20|738900.2|736900.2|738843.8|736843.8|738903.6|736903.6|738843.8|736843.8|28
1629821490000|2021-08-24 16:11:30|738845.5|736845.5|738849.8|736849.8|738874.8|736874.8|738843.9|736843.9|31
1629821500000|2021-08-24 16:11:40|738849.5|736849.5|738891.5|736891.5|738902.9|736902.9|738849|736849|29
1629821510000|2021-08-24 16:11:50|738378|737378|738836|736836|738890.9|737391.5|738378|736835.3|30
1629821520000|2021-08-24 16:12:00|738840.7|736840.7|738842.5|736842.5|738875.6|737322.4|738322.4|736834.9|33
1629821530000|2021-08-24 16:12:10|738840.9|736840.9|738833.3|736833.3|738846.5|736846.5|738830.4|736830.4|26
1629821540000|2021-08-24 16:12:20|738832.4|736832.4|738738.6|736738.6|738850.5|737238.1|738221.8|736728.4|32
1629821550000|2021-08-24 16:12:30|738737.3|736737.3|738742.8|736742.8|738746.6|736746.6|738728.4|736728.4|13
1629821560000|2021-08-24 16:12:40|738750.9|736750.9|738745.8|736745.8|738772.4|736772.4|738745.8|736745.8|26
1629821570000|2021-08-24 16:12:50|738746.4|736746.4|738737.7|736737.7|738746.4|736746.4|738736.6|736736.6|15
1629821580000|2021-08-24 16:13:00|738739.1|736739.1|738744.9|736744.9|738748.6|736748.6|738739.1|736739.1|19
1629821590000|2021-08-24 16:13:10|738744.4|736744.4|738741.3|736741.3|738745.5|736745.5|738737.6|736737.6|17
1629821600000|2021-08-24 16:13:20|738741.2|736741.2|738743.8|736743.8|738744|736744|738739.4|736739.4|17
1629821610000|2021-08-24 16:13:30|738742.7|736742.7|738741.5|736741.5|738744.6|736744.6|738741.5|736741.5|6
1629821620000|2021-08-24 16:13:40|738740.1|736740.1|738744.2|736744.2|738747.2|736747.2|738735.4|736735.4|15
1629821630000|2021-08-24 16:13:50|738744.5|736744.5|738755.1|736755.1|738759.2|736759.2|738739.6|736739.6|24
1629821640000|2021-08-24 16:14:00|738757.4|736757.4|738748|736748|738757.8|736757.8|738745.8|736745.8|26
1629821650000|2021-08-24 16:14:10|738747.9|736747.9|738749.2|736749.2|738756.3|736756.3|738744|736744|22
1629821660000|2021-08-24 16:14:20|738745.2|736745.2|738750|736750|738750|736750|738744.6|736744.6|14
1629821670000|2021-08-24 16:14:30|738748.4|736748.4|738744.6|736744.6|738748.4|736748.4|738744.6|736744.6|13
1629821680000|2021-08-24 16:14:40|738745.7|736745.7|738751.5|736751.5|738754.3|736754.3|738744.6|736744.6|14
1629821690000|2021-08-24 16:14:50|738750|736750|738745.8|736745.8|738750|736750|738745.8|736745.8|18
1629821700000|2021-08-24 16:15:00|738746.7|736746.7|738743.2|736743.2|738750.6|736750.6|738743.1|736743.1|24
1629821710000|2021-08-24 16:15:10|738741.8|736741.8|738742.2|736742.2|738745.7|736745.7|738739.5|736739.5|14
1629821720000|2021-08-24 16:15:20|738740.6|736740.6|738746.3|736746.3|738749.7|736749.7|738740.6|736740.6|9
1629821730000|2021-08-24 16:15:30|738746.5|736746.5|738745.6|736745.6|738750.8|736750.8|738744.8|736744.8|9
1629821740000|2021-08-24 16:15:40|738748.5|736748.5|738737.9|736737.9|738749.2|736749.2|738737.9|736737.9|9
1629821750000|2021-08-24 16:15:50|738738.8|736738.8|738764.2|736764.2|738773|736773|738738.8|736738.8|28
1629821760000|2021-08-24 16:16:00|738766.5|736766.5|738280.9|737280.9|738773.2|737281.9|738280.9|736757.8|18
1629821770000|2021-08-24 16:16:10|738281.2|737281.2|738278.5|737278.5|738281.2|737281.2|738275.1|737275.1|18
1629821780000|2021-08-24 16:16:20|738280.2|737280.2|738278.7|737278.7|738291.9|737291.9|738276.3|737276.3|29
1629821790000|2021-08-24 16:16:30|738287|737287|738292.9|737292.9|738310|737310|738286.2|737286.2|31
1629821800000|2021-08-24 16:16:40|738293.5|737293.5|738290.3|737290.3|738293.5|737293.5|738283|737283|17
1629821810000|2021-08-24 16:16:50|738284.5|737284.5|738284.9|737284.9|738289.4|737289.4|738284.5|737284.5|9
1629821820000|2021-08-24 16:17:00|738285.7|737285.7|738771.2|736771.2|738772.5|737289.2|738270|736766.2|24
1629821830000|2021-08-24 16:17:10|738767.9|736767.9|738775.6|736775.6|738779.6|736779.6|738766.1|736766.1|20
1629821840000|2021-08-24 16:17:20|738775.3|736775.3|738858.2|736858.2|738858.2|736858.2|738771.5|736771.5|25
1629821850000|2021-08-24 16:17:30|738849|736849|738893.2|736893.2|738900.9|736900.9|738846.6|736846.6|29
1629821860000|2021-08-24 16:17:40|738880|736880|738877|736877|738885.8|736885.8|738866.9|736866.9|26
1629821870000|2021-08-24 16:17:50|738876.7|736876.7|738813.6|736813.6|738898.7|736898.7|738813.6|736813.6|29
1629821880000|2021-08-24 16:18:00|738293.5|737293.5|738305.5|737305.5|738810.1|737312.5|738293.5|736807.1|28
1629821890000|2021-08-24 16:18:10|738303|737303|738816.5|736816.5|738822.1|737308.5|738303|736791.8|28
1629821900000|2021-08-24 16:18:20|738817.7|736817.7|738810.3|736810.3|738822|737320|738296.2|736807.8|30
1629821910000|2021-08-24 16:18:30|738811.4|736811.4|738782.8|736782.8|738811.4|737288.8|738283|736782.8|28
1629821920000|2021-08-24 16:18:40|738778.4|736778.4|738747.5|736747.5|738780.2|736780.2|738747.5|736747.5|36
1629821930000|2021-08-24 16:18:50|738753|736753|738761|736761|738783.4|737293.7|738286.8|736725.7|36
1629821940000|2021-08-24 16:19:00|738761.4|736761.4|738777.5|736777.5|738791.6|737263.5|738259.1|736760|35
1629821950000|2021-08-24 16:19:10|738778.7|736778.7|738786.2|736786.2|738791.4|736791.4|738775.1|736775.1|32
1629821960000|2021-08-24 16:19:20|738785|736785|738783.1|736783.1|738790.5|736790.5|738779.6|736779.6|28
1629821970000|2021-08-24 16:19:30|738784.5|736784.5|738796.1|736796.1|738799.6|736799.6|738783.3|736783.3|20
1629821980000|2021-08-24 16:19:40|738796.6|736796.6|738807.1|736807.1|738811|736811|738787.6|736787.6|24
1629821990000|2021-08-24 16:19:50|738808.8|736808.8|738803.7|736803.7|738816.7|736816.7|738797.8|736797.8|26
1629822000000|2021-08-24 16:20:00|738802.3|736802.3|738308|737308|738808.8|737318.2|738306.8|736801|19
1629822010000|2021-08-24 16:20:10|738307.5|737307.5|738807.2|736807.2|738810.1|737308.5|738304.9|736802.3|14
1629822020000|2021-08-24 16:20:20|738805|736805|738807.1|736807.1|738810.8|736810.8|738803.3|736803.3|19
1629822030000|2021-08-24 16:20:30|738807.4|736807.4|738855.8|736855.8|738864.8|737360.6|738360.6|736807.4|17
1629822040000|2021-08-24 16:20:40|738857.2|736857.2|738855.4|736855.4|738857.2|736857.2|738852.6|736852.6|18
1629822050000|2021-08-24 16:20:50|738856|736856|738916.4|736916.4|738932.2|737404.4|738378|736856|26
1629822060000|2021-08-24 16:21:00|738916.6|736916.6|738924.1|736924.1|738930.4|737428|738415.5|736916.6|25
1629822070000|2021-08-24 16:21:10|738923.5|736923.5|738433|737433|738927.1|737451.8|738420.5|736921.8|25
1629822080000|2021-08-24 16:21:20|738435.4|737435.4|738430.5|737430.5|738954.6|737457.7|738410.3|736917.6|31
1629822090000|2021-08-24 16:21:30|738927.9|736927.9|738905.5|736905.5|738927.9|737413.6|738396.7|736882.5|34
1629822100000|2021-08-24 16:21:40|738898.7|736898.7|738907.2|736907.2|738923.8|736923.8|738887.4|736887.4|25
1629822110000|2021-08-24 16:21:50|738912.8|736912.8|738905.1|736905.1|738913.1|736913.1|738904.4|736904.4|22
1629822120000|2021-08-24 16:22:00|738906.8|736906.8|738933.7|736933.7|738953.4|736953.4|738906.8|736906.8|25
1629822130000|2021-08-24 16:22:10|738939.4|736939.4|738950.2|736950.2|738961.2|737465.7|738442.9|736937.5|25
1629822140000|2021-08-24 16:22:20|738439.9|737439.9|738951.8|736951.8|738953.7|737453.2|738439.9|736939.5|26
1629822150000|2021-08-24 16:22:30|738945.2|736945.2|738945.7|736945.7|738953.6|736953.6|738942.9|736942.9|30
1629822160000|2021-08-24 16:22:40|738944.5|736944.5|738444.3|737444.3|738944.5|737447|738441.7|736944.5|24
1629822170000|2021-08-24 16:22:50|738945.5|736945.5|738947.4|736947.4|738947.4|736947.4|738943.2|736943.2|16
1629822180000|2021-08-24 16:23:00|738948.3|736948.3|738938.5|736938.5|738958.8|736958.8|738938.3|736938.3|24
1629822190000|2021-08-24 16:23:10|738940.1|736940.1|738950.7|736950.7|738962.2|736962.2|738940.1|736940.1|21
1629822200000|2021-08-24 16:23:20|738950.4|736950.4|738953.9|736953.9|738953.9|736953.9|738950.4|736950.4|16
1629822210000|2021-08-24 16:23:30|738953.5|736953.5|738908.4|736908.4|738953.5|736953.5|738902.5|736902.5|22
1629822220000|2021-08-24 16:23:40|738907.9|736907.9|738903.3|736903.3|738909.4|736909.4|738903.3|736903.3|15
1629822230000|2021-08-24 16:23:50|738901.9|736901.9|738909.1|736909.1|738911|736911|738901.5|736901.5|19
1629822240000|2021-08-24 16:24:00|738910|736910|738907.6|736907.6|738911.1|736911.1|738905.5|736905.5|13
1629822250000|2021-08-24 16:24:10|738908.6|736908.6|738913.5|736913.5|738913.6|736913.6|738907.9|736907.9|18
1629822260000|2021-08-24 16:24:20|738913.8|736913.8|738888.4|736888.4|738914.4|736914.4|738887.1|736887.1|20
1629822270000|2021-08-24 16:24:30|738892.6|736892.6|738889|736889|738893.1|736893.1|738878.8|736878.8|20
1629822280000|2021-08-24 16:24:40|738897.8|736897.8|738898.6|736898.6|738905.6|736905.6|738876.5|736876.5|18
1629822290000|2021-08-24 16:24:50|738900.6|736900.6|738863.5|736863.5|738912.5|736912.5|738861.9|736861.9|29
1629822300000|2021-08-24 16:25:00|738862.8|736862.8|738865.7|736865.7|738868.1|736868.1|738860.5|736860.5|19
1629822310000|2021-08-24 16:25:10|738866.1|736866.1|738862.1|736862.1|738866.5|736866.5|738862.1|736862.1|13
1629822320000|2021-08-24 16:25:20|738862.5|736862.5|738855.8|736855.8|738866.4|736866.4|738853.8|736853.8|23
1629822330000|2021-08-24 16:25:30|738858.4|736858.4|738852.4|736852.4|738858.5|736858.5|738851|736851|9
1629822340000|2021-08-24 16:25:40|738852.2|736852.2|738850.9|736850.9|738853.5|736853.5|738850.9|736850.9|11
1629822350000|2021-08-24 16:25:50|738850.4|736850.4|738850.7|736850.7|738856|736856|738850.4|736850.4|17
1629822360000|2021-08-24 16:26:00|738851.1|736851.1|738861.3|736861.3|738864.1|736864.1|738847.5|736847.5|25
1629822370000|2021-08-24 16:26:10|738860.4|736860.4|738366.6|737366.6|738866.1|737366.6|738348.6|736860.4|26
1629822380000|2021-08-24 16:26:20|738355.3|737355.3|738869.2|736869.2|738870.5|737369.9|738353.6|736866.7|29
1629822390000|2021-08-24 16:26:30|738869.6|736869.6|738870.3|736870.3|738872|736872|738858.7|736858.7|32
1629822400000|2021-08-24 16:26:40|738871|736871|738869.8|736869.8|738871|736871|738868.5|736868.5|14
1629822410000|2021-08-24 16:26:50|738869.4|736869.4|738868.6|736868.6|738870.5|736870.5|738860.1|736860.1|16
1629822420000|2021-08-24 16:27:00|738870.2|736870.2|738845.2|736845.2|738871|736871|738843|736843|22
1629822430000|2021-08-24 16:27:10|738844.5|736844.5|738343.7|737343.7|738846.2|737343.7|738342.2|736842|22
1629822440000|2021-08-24 16:27:20|738344|737344|738845.2|736845.2|738847.6|737344.3|738342|736843.1|19
1629822450000|2021-08-24 16:27:30|738845.3|736845.3|738851.9|736851.9|738852.1|736852.1|738844.2|736844.2|18
1629822460000|2021-08-24 16:27:40|738851.6|736851.6|738869.8|736869.8|738869.8|736869.8|738851.6|736851.6|17
1629822470000|2021-08-24 16:27:50|738868.1|736868.1|738363.9|737363.9|738872.7|737363.9|738345.9|736858.6|28
1629822480000|2021-08-24 16:28:00|738362.3|737362.3|738383.4|737383.4|738883|737384.1|738356.7|736865.3|34
1629822490000|2021-08-24 16:28:10|738382.7|737382.7|738382.3|737382.3|738388.9|737388.9|738374.2|737374.2|26
1629822500000|2021-08-24 16:28:20|738382.6|737382.6|738388.6|737388.6|738388.6|737388.6|738374.8|737374.8|24
1629822510000|2021-08-24 16:28:30|738382.6|737382.6|738385.3|737385.3|738390.6|737390.6|738382.4|737382.4|23
1629822520000|2021-08-24 16:28:40|738380.6|737380.6|738377.7|737377.7|738387.1|737387.1|738368.1|737368.1|22
1629822530000|2021-08-24 16:28:50|738376.5|737376.5|738380.2|737380.2|738388|737388|738372.2|737372.2|29
1629822540000|2021-08-24 16:29:00|738379.1|737379.1|738839.8|736839.8|738859.9|737386.9|738373.8|736839.6|24
1629822550000|2021-08-24 16:29:10|738838.1|736838.1|738337.1|737337.1|738839.9|737340.7|738325.6|736830.4|25
1629822560000|2021-08-24 16:29:20|738338|737338|738837.5|736837.5|738839.6|737341|738326|736837.5|19
1629822570000|2021-08-24 16:29:30|738838.9|736838.9|738840.1|736840.1|738840.2|736840.2|738836.7|736836.7|11
1629822580000|2021-08-24 16:29:40|738840.9|736840.9|738836.8|736836.8|738840.9|736840.9|738834.4|736834.4|13
1629822590000|2021-08-24 16:29:50|738838.1|736838.1|738826.7|736826.7|738838.1|736838.1|738826.3|736826.3|20
1629822600000|2021-08-24 16:30:00|738827|736827|738750.8|736750.8|738827|737250.1|738240.4|736733.6|37
1629822610000|2021-08-24 16:30:10|738747.9|736747.9|738761|736761|738765.6|737252|738233.3|736746.8|29
1629822620000|2021-08-24 16:30:20|738760.5|736760.5|738780.1|736780.1|738787.5|736787.5|738760.5|736760.5|28
1629822630000|2021-08-24 16:30:30|738779.4|736779.4|738787.5|736787.5|738787.5|736787.5|738779|736779|16
1629822640000|2021-08-24 16:30:40|738782.7|736782.7|738784|736784|738784|736784|738778.6|736778.6|13
1629822650000|2021-08-24 16:30:50|738783.8|736783.8|738785.3|736785.3|738785.6|736785.6|738783.2|736783.2|8
1629822660000|2021-08-24 16:31:00|738784|736784|738795.4|736795.4|738798.1|736798.1|738777.7|736777.7|19
1629822670000|2021-08-24 16:31:10|738792.5|736792.5|738779.7|736779.7|738797.6|736797.6|738779.7|736779.7|25
1629822680000|2021-08-24 16:31:20|738780.7|736780.7|738777.8|736777.8|738780.9|736780.9|738776.1|736776.1|12
1629822690000|2021-08-24 16:31:30|738780.6|736780.6|738778.8|736778.8|738781.5|736781.5|738776.7|736776.7|19
1629822700000|2021-08-24 16:31:40|738780|736780|738780.5|736780.5|738781.4|736781.4|738778.7|736778.7|19
1629822710000|2021-08-24 16:31:50|738773.3|736773.3|738778.4|736778.4|738784.7|736784.7|738773.3|736773.3|9
1629822720000|2021-08-24 16:32:00|738778.1|736778.1|738759.2|736759.2|738778.1|736778.1|738755.5|736755.5|19
1629822730000|2021-08-24 16:32:10|738760.2|736760.2|738766|736766|738766|736766|738759.9|736759.9|12
1629822740000|2021-08-24 16:32:20|738765.8|736765.8|738759.2|736759.2|738765.8|736765.8|738756.6|736756.6|13
1629822750000|2021-08-24 16:32:30|738759.5|736759.5|738324.3|737324.3|738759.7|737324.7|738321.6|736756.7|19
1629822760000|2021-08-24 16:32:40|738322.2|737322.2|738331.2|737331.2|738331.7|737331.7|738320.4|737320.4|22
1629822770000|2021-08-24 16:32:50|738331.6|737331.6|738828.8|736828.8|738832.4|737331.6|738331.6|736824|19
1629822780000|2021-08-24 16:33:00|738825.3|736825.3|738746|736746|738829.8|737324.8|738324.8|736744.6|26
1629822790000|2021-08-24 16:33:10|738744.2|736744.2|738751.1|736751.1|738752.4|736752.4|738742.7|736742.7|23
1629822800000|2021-08-24 16:33:20|738751.7|736751.7|738755.6|736755.6|738756.8|736756.8|738745|736745|19
1629822810000|2021-08-24 16:33:30|738756|736756|738754.7|736754.7|738758.3|736758.3|738752.7|736752.7|18
1629822820000|2021-08-24 16:33:40|738755.8|736755.8|738750.9|736750.9|738755.8|736755.8|738743.5|736743.5|17
1629822830000|2021-08-24 16:33:50|738748.8|736748.8|738654.2|736654.2|738748.8|736748.8|738650.9|736650.9|18
1629822840000|2021-08-24 16:34:00|738654.5|736654.5|738112.7|737112.7|738654.8|737115|738109.7|736633.2|27
1629822850000|2021-08-24 16:34:10|738112.6|737112.6|738128.8|737128.8|738129.2|737129.2|738110|737110|20
1629822860000|2021-08-24 16:34:20|738129|737129|738130|737130|738135|737135|738128.8|737128.8|13
1629822870000|2021-08-24 16:34:30|738127|737127|738625.6|736625.6|738625.6|737129|738125.7|736614.6|23
1629822880000|2021-08-24 16:34:40|738625.3|736625.3|738614.5|736614.5|738626.9|736626.9|738613.9|736613.9|20
1629822890000|2021-08-24 16:34:50|738611.3|736611.3|738599.6|736599.6|738611.3|736611.3|738598.3|736598.3|12
1629822900000|2021-08-24 16:35:00|738597.1|736597.1|738602.5|736602.5|738602.7|736602.7|738596.4|736596.4|18
1629822910000|2021-08-24 16:35:10|738603.3|736603.3|738605.1|736605.1|738607.6|736607.6|738603.3|736603.3|10
1629822920000|2021-08-24 16:35:20|738605.6|736605.6|738601.8|736601.8|738605.9|736605.9|738601.8|736601.8|12
1629822930000|2021-08-24 16:35:30|738600.4|736600.4|738583.1|736583.1|738600.4|736600.4|738582.5|736582.5|19
1629822940000|2021-08-24 16:35:40|738583|736583|738579.3|736579.3|738583.1|736583.1|738579.3|736579.3|19
1629822950000|2021-08-24 16:35:50|738578.7|736578.7|738593.3|736593.3|738598.2|736598.2|738578.7|736578.7|23
1629822960000|2021-08-24 16:36:00|738591.4|736591.4|738592.5|736592.5|738594.7|736594.7|738591.4|736591.4|14
1629822970000|2021-08-24 16:36:10|738594.2|736594.2|738612.7|736612.7|738613.3|736613.3|738594.2|736594.2|19
1629822980000|2021-08-24 16:36:20|738609.3|736609.3|738608.2|736608.2|738612.5|736612.5|738608.1|736608.1|16
1629822990000|2021-08-24 16:36:30|738609.1|736609.1|738607.1|736607.1|738611.4|736611.4|738607.1|736607.1|14
1629823000000|2021-08-24 16:36:40|738607.4|736607.4|738613.1|736613.1|738613.1|736613.1|738607.4|736607.4|6
1629823010000|2021-08-24 16:36:50|738611.9|736611.9|738586.5|736586.5|738611.9|736611.9|738584.9|736584.9|14
1629823020000|2021-08-24 16:37:00|738589.1|736589.1|738581.5|736581.5|738589.1|736589.1|738569.7|736569.7|25
1629823030000|2021-08-24 16:37:10|738590.2|736590.2|738575.2|736575.2|738590.2|736590.2|738571.5|736571.5|19
1629823040000|2021-08-24 16:37:20|738574.3|736574.3|738567.6|736567.6|738576.1|736576.1|738562.4|736562.4|22
1629823050000|2021-08-24 16:37:30|738567.2|736567.2|738567.4|736567.4|738569.8|736569.8|738563.4|736563.4|20
1629823060000|2021-08-24 16:37:40|738568.3|736568.3|738568.4|736568.4|738571.2|736571.2|738565|736565|14
1629823070000|2021-08-24 16:37:50|738571.3|736571.3|738583.1|736583.1|738589.2|736589.2|738571.3|736571.3|15
1629823080000|2021-08-24 16:38:00|738584.4|736584.4|738620.2|736620.2|738626.6|736626.6|738584.4|736584.4|18
1629823090000|2021-08-24 16:38:10|738620.5|736620.5|738593.5|736593.5|738621|736621|738593.5|736593.5|16
1629823100000|2021-08-24 16:38:20|738595.6|736595.6|738608|736608|738610.2|736610.2|738569.3|736569.3|29
1629823110000|2021-08-24 16:38:30|738606.8|736606.8|738606.5|736606.5|738612.5|736612.5|738596.5|736596.5|33
1629823120000|2021-08-24 16:38:40|738605.8|736605.8|738598.1|736598.1|738607|736607|738589.3|736589.3|26
1629823130000|2021-08-24 16:38:50|738605.2|736605.2|738604.7|736604.7|738608.5|736608.5|738595.5|736595.5|30
1629823140000|2021-08-24 16:39:00|738604.8|736604.8|738597.5|736597.5|738608.4|736608.4|738593|736593|17
1629823150000|2021-08-24 16:39:10|738596.1|736596.1|738599.5|736599.5|738620|736620|738591.3|736591.3|23
1629823160000|2021-08-24 16:39:20|738598.8|736598.8|738598.4|736598.4|738599|736599|738595.5|736595.5|9
1629823170000|2021-08-24 16:39:30|738597|736597|738599|736599|738603.9|736603.9|738568.9|736568.9|26
1629823180000|2021-08-24 16:39:40|738599.4|736599.4|738598|736598|738605.6|736605.6|738595.9|736595.9|21
1629823190000|2021-08-24 16:39:50|738598.5|736598.5|738589.2|736589.2|738599.4|736599.4|738585.1|736585.1|16
1629823200000|2021-08-24 16:40:00|738588.7|736588.7|738589.7|736589.7|738595.2|736595.2|738587.2|736587.2|18
1629823210000|2021-08-24 16:40:10|738590.5|736590.5|738603.5|736603.5|738604.6|736604.6|738590.5|736590.5|24
1629823220000|2021-08-24 16:40:20|738604.6|736604.6|738604.4|736604.4|738606.1|736606.1|738602.9|736602.9|16
1629823230000|2021-08-24 16:40:30|738605.3|736605.3|738606.8|736606.8|738611.7|736611.7|738603.5|736603.5|14
1629823240000|2021-08-24 16:40:40|738608.5|736608.5|738609.2|736609.2|738609.2|736609.2|738603.2|736603.2|13
1629823250000|2021-08-24 16:40:50|738605.3|736605.3|738607.4|736607.4|738607.4|736607.4|738603.9|736603.9|15
1629823260000|2021-08-24 16:41:00|738610.6|736610.6|738124.9|737124.9|738639.2|737124.9|738124.9|736602.1|27
1629823270000|2021-08-24 16:41:10|738614.3|736614.3|738609|736609|738614.8|736614.8|738606.5|736606.5|16
1629823280000|2021-08-24 16:41:20|738608.3|736608.3|738584.2|736584.2|738610.1|736610.1|738584|736584|22
1629823290000|2021-08-24 16:41:30|738584.9|736584.9|738583.1|736583.1|738588.1|736588.1|738581.4|736581.4|21
1629823300000|2021-08-24 16:41:40|738580.4|736580.4|738582.7|736582.7|738584|736584|738580.4|736580.4|15
1629823310000|2021-08-24 16:41:50|738583.9|736583.9|738579.7|736579.7|738587.3|736587.3|738576.3|736576.3|20
1629823320000|2021-08-24 16:42:00|738579.4|736579.4|738553.5|736553.5|738580.7|736580.7|738553.5|736553.5|18
1629823330000|2021-08-24 16:42:10|738558.4|736558.4|738550.5|736550.5|738561.2|736561.2|738542.9|736542.9|22
1629823340000|2021-08-24 16:42:20|738551|736551|738550.1|736550.1|738551.7|736551.7|738547.9|736547.9|16
1629823350000|2021-08-24 16:42:30|738548|736548|738542.9|736542.9|738549.4|736549.4|738540.4|736540.4|23
1629823360000|2021-08-24 16:42:40|738541.6|736541.6|738545.5|736545.5|738550|736550|738527.7|736527.7|19
1629823370000|2021-08-24 16:42:50|738546.7|736546.7|738541.5|736541.5|738550.4|736550.4|738541.2|736541.2|20
1629823380000|2021-08-24 16:43:00|738540.3|736540.3|738544.1|736544.1|738544.1|736544.1|738540.2|736540.2|11
1629823390000|2021-08-24 16:43:10|738544.8|736544.8|738549.7|736549.7|738550.4|736550.4|738540.8|736540.8|26
1629823400000|2021-08-24 16:43:20|738548|736548|738550.1|736550.1|738571|736571|738548|736548|33
1629823410000|2021-08-24 16:43:30|738552.3|736552.3|738544.2|736544.2|738553.5|736553.5|738535.5|736535.5|21
1629823420000|2021-08-24 16:43:40|738545|736545|738536.9|736536.9|738545.5|736545.5|738536.2|736536.2|18
1629823430000|2021-08-24 16:43:50|738536.4|736536.4|738533.2|736533.2|738537|736537|738533.2|736533.2|8
1629823440000|2021-08-24 16:44:00|738533.8|736533.8|738487.5|736487.5|738533.8|736988.1|737972.9|736483.1|27
1629823450000|2021-08-24 16:44:10|738486.8|736486.8|738485.9|736485.9|738486.9|736486.9|738484.7|736484.7|18
1629823460000|2021-08-24 16:44:20|738486.9|736486.9|738489.1|736489.1|738490.2|736490.2|738485.6|736485.6|18
1629823470000|2021-08-24 16:44:30|738488.5|736488.5|738486.7|736486.7|738488.7|736488.7|738486.2|736486.2|17
1629823480000|2021-08-24 16:44:40|738486.6|736486.6|738488.1|736488.1|738490|736490|738480.5|736480.5|15
1629823490000|2021-08-24 16:44:50|738489.7|736489.7|738510.3|736510.3|738513.4|736513.4|738489.7|736489.7|22
1629823500000|2021-08-24 16:45:00|738510.4|736510.4|738509|736509|738510.4|736510.4|738505.9|736505.9|21
1629823510000|2021-08-24 16:45:10|738508.2|736508.2|738542.5|736542.5|738550.7|736550.7|738507.8|736507.8|21
1629823520000|2021-08-24 16:45:20|738542.9|736542.9|738061.9|737061.9|738542.9|737061.9|738061|736537.9|10
1629823530000|2021-08-24 16:45:30|738058.9|737058.9|738042.3|737042.3|738558.7|737058.9|738039.6|736554|18
1629823540000|2021-08-24 16:45:40|738048.6|737048.6|738035|737035|738048.6|737048.6|738033.7|737033.7|8
1629823550000|2021-08-24 16:45:50|738034.7|737034.7|738529.6|736529.6|738530.2|737034.7|738034.4|736529.5|6
1629823560000|2021-08-24 16:46:00|738529.7|736529.7|738530.8|736530.8|738531.2|736531.2|738529.3|736529.3|6
1629823570000|2021-08-24 16:46:10|738530|736530|738530.6|736530.6|738531.6|736531.6|738530|736530|12
1629823580000|2021-08-24 16:46:20|738530|736530|738531.3|736531.3|738531.4|736531.4|738528.4|736528.4|12
1629823590000|2021-08-24 16:46:30|738531.1|736531.1|738526.6|736526.6|738531.3|736531.3|738525.9|736525.9|15
1629823600000|2021-08-24 16:46:40|738527.1|736527.1|738526.6|736526.6|738527.9|736527.9|738526.6|736526.6|8
1629823610000|2021-08-24 16:46:50|738529.8|736529.8|738572.8|736572.8|738589.4|737079.5|738075.5|736529.8|21
1629823620000|2021-08-24 16:47:00|738570.6|736570.6|738601.8|736601.8|738608.8|737109.3|738109.3|736570.6|23
1629823630000|2021-08-24 16:47:10|738603.7|736603.7|738610.8|736610.8|738611.2|737110.1|738096|736603.7|22
1629823640000|2021-08-24 16:47:20|738611.3|736611.3|738605.7|736605.7|738624.5|737132.2|738093.4|736602.7|29
1629823650000|2021-08-24 16:47:30|738602.2|736602.2|738135.2|737135.2|738606.7|737135.2|738124.2|736594|21
1629823660000|2021-08-24 16:47:40|738134.6|737134.6|738625.5|736625.5|738625.5|737139.7|738126.3|736625.2|22
1629823670000|2021-08-24 16:47:50|738626|736626|738627.7|736627.7|738630.8|736630.8|738626|736626|19
1629823680000|2021-08-24 16:48:00|738628.2|736628.2|738629.1|736629.1|738629.3|736629.3|738626.6|736626.6|12
1629823690000|2021-08-24 16:48:10|738629.7|736629.7|738625.5|736625.5|738629.8|736629.8|738625.5|736625.5|4
1629823700000|2021-08-24 16:48:20|738627.4|736627.4|738627.7|736627.7|738630.9|736630.9|738625.6|736625.6|9
1629823710000|2021-08-24 16:48:30|738628.6|736628.6|738139.6|737139.6|738628.6|737142.6|738120.4|736620.8|29
1629823720000|2021-08-24 16:48:40|738138.7|737138.7|738612.3|736612.3|738615.8|737138.7|738099.3|736603|26
1629823730000|2021-08-24 16:48:50|738611.6|736611.6|738121.1|737121.1|738612.1|737140|738121.1|736611.1|11
1629823740000|2021-08-24 16:49:00|738127.5|737127.5|738604.5|736604.5|738614.1|737131|738127.5|736604.5|23
1629823750000|2021-08-24 16:49:10|738601.3|736601.3|738120.4|737120.4|738603.6|737130.6|738118.5|736594.4|19
1629823760000|2021-08-24 16:49:20|738124.8|737124.8|738125.3|737125.3|738127.1|737127.1|738120.9|737120.9|5
1629823770000|2021-08-24 16:49:30|738123|737123|738126.8|737126.8|738127.5|737127.5|738123|737123|8
1629823780000|2021-08-24 16:49:40|738127.8|737127.8|738128.4|737128.4|738129.6|737129.6|738125.8|737125.8|12
1629823790000|2021-08-24 16:49:50|738128.9|737128.9|738129.6|737129.6|738129.6|737129.6|738126.4|737126.4|9
1629823800000|2021-08-24 16:50:00|738127.3|737127.3|738130.1|737130.1|738130.1|737130.1|738127.3|737127.3|14
1629823810000|2021-08-24 16:50:10|738126.4|737126.4|738128.2|737128.2|738130.1|737130.1|738126.4|737126.4|10
1629823820000|2021-08-24 16:50:20|738133.2|737133.2|738130.2|737130.2|738134.9|737134.9|738126.8|737126.8|10
1629823830000|2021-08-24 16:50:30|738128.9|737128.9|738122.8|737122.8|738129.3|737129.3|738122.8|737122.8|6
1629823840000|2021-08-24 16:50:40|738128.6|737128.6|738127.9|737127.9|738129.3|737129.3|738124.4|737124.4|15
1629823850000|2021-08-24 16:50:50|738125.3|737125.3|738128.1|737128.1|738128.8|737128.8|738123|737123|13
1629823860000|2021-08-24 16:51:00|738128.8|737128.8|738125.5|737125.5|738128.8|737128.8|738125.3|737125.3|10
1629823870000|2021-08-24 16:51:10|738127.2|737127.2|738515|736515|738524.1|737127.2|738060.9|736515|15
1629823880000|2021-08-24 16:51:20|738517|736517|738505.8|736505.8|738520.9|736520.9|738505.8|736505.8|25
1629823890000|2021-08-24 16:51:30|738512.5|736512.5|738525.1|736525.1|738525.1|736525.1|738503.5|736503.5|23
1629823900000|2021-08-24 16:51:40|738525.6|736525.6|738520.1|736520.1|738525.6|736525.6|738518.6|736518.6|21
1629823910000|2021-08-24 16:51:50|738519.3|736519.3|738521.6|736521.6|738522.1|736522.1|738519.1|736519.1|7
1629823920000|2021-08-24 16:52:00|738522|736522|738520.4|736520.4|738526|737013.7|738013.7|736512.9|24
1629823930000|2021-08-24 16:52:10|738522.1|736522.1|738524|736524|738524.2|736524.2|738515.3|736515.3|21
1629823940000|2021-08-24 16:52:20|738518.2|736518.2|738516.5|736516.5|738526.5|736526.5|738511.7|736511.7|27
1629823950000|2021-08-24 16:52:30|738525.1|736525.1|738519.2|736519.2|738526|736526|738510.6|736510.6|24
1629823960000|2021-08-24 16:52:40|738519.6|736519.6|738505.6|736505.6|738519.6|736987.5|737987.5|736505.5|27
1629823970000|2021-08-24 16:52:50|738497.6|736497.6|738508.1|736508.1|738511.9|736995.7|737995.7|736494.4|30
1629823980000|2021-08-24 16:53:00|737992.9|736992.9|738509|736509|738521.3|737023.3|737992.3|736505.1|34
1629823990000|2021-08-24 16:53:10|738506.2|736506.2|738512|736512|738512|737006.4|737996.1|736498.4|20
1629824000000|2021-08-24 16:53:20|738513.4|736513.4|738518|736518|738518.3|736518.3|738509.8|736509.8|14
1629824010000|2021-08-24 16:53:30|738514.8|736514.8|738519.8|736519.8|738521.5|736521.5|738514.8|736514.8|15
1629824020000|2021-08-24 16:53:40|738519.2|736519.2|738519.8|736519.8|738521.8|736521.8|738510.8|736510.8|16
1629824030000|2021-08-24 16:53:50|738518.5|736518.5|738516.8|736516.8|738519.9|736519.9|738510.5|736510.5|14
1629824040000|2021-08-24 16:54:00|738516|736516|738512.3|736512.3|738516|736994.9|737989.9|736497.4|32
1629824050000|2021-08-24 16:54:10|738514.6|736514.6|738513.8|736513.8|738515.6|736515.6|738508.8|736508.8|11
1629824060000|2021-08-24 16:54:20|738515.7|736515.7|738509|736509|738516|736516|738509|736509|7
1629824070000|2021-08-24 16:54:30|738513.8|736513.8|738512.9|736512.9|738523.2|736523.2|738511.9|736511.9|19
1629824080000|2021-08-24 16:54:40|738511.8|736511.8|738511.1|736511.1|738516.1|736516.1|738504.5|736504.5|24
1629824090000|2021-08-24 16:54:50|738510.3|736510.3|738518.1|736518.1|738518.1|736518.1|738510.3|736510.3|14
1629824100000|2021-08-24 16:55:00|738517.6|736517.6|738526.7|736526.7|738527.8|736527.8|738517.6|736517.6|16
1629824110000|2021-08-24 16:55:10|738524.2|736524.2|738524.9|736524.9|738526.6|736526.6|738524.2|736524.2|10
1629824120000|2021-08-24 16:55:20|738525.2|736525.2|738525.3|736525.3|738525.3|736525.3|738523|736523|8
1629824130000|2021-08-24 16:55:30|738524.5|736524.5|738525.4|736525.4|738527.8|736527.8|738524.5|736524.5|9
1629824140000|2021-08-24 16:55:40|738526.1|736526.1|738532.1|736532.1|738533.4|736533.4|738525.8|736525.8|11
1629824150000|2021-08-24 16:55:50|738531.7|736531.7|738529.7|736529.7|738531.7|736531.7|738528.8|736528.8|6
1629824160000|2021-08-24 16:56:00|738528.8|736528.8|738530.7|736530.7|738531.6|736531.6|738528.8|736528.8|5
1629824170000|2021-08-24 16:56:10|738530.8|736530.8|738527.8|736527.8|738530.8|736530.8|738527.3|736527.3|6
1629824180000|2021-08-24 16:56:20|738526.9|736526.9|738521.7|736521.7|738526.9|736526.9|738521.7|736521.7|4
1629824190000|2021-08-24 16:56:30|738528.4|736528.4|738514.6|736514.6|738528.4|736528.4|738512.9|736512.9|13
1629824200000|2021-08-24 16:56:40|738513.3|736513.3|738512.3|736512.3|738515.4|736515.4|738511.3|736511.3|15
1629824210000|2021-08-24 16:56:50|738512.5|736512.5|738509.7|736509.7|738514.4|736514.4|738507.5|736507.5|11
1629824220000|2021-08-24 16:57:00|738509.9|736509.9|738520.4|736520.4|738520.4|736520.4|738507.8|736507.8|11
1629824230000|2021-08-24 16:57:10|738520.1|736520.1|738514.6|736514.6|738520.1|736520.1|738513.1|736513.1|15
1629824240000|2021-08-24 16:57:20|738515.2|736515.2|738514.9|736514.9|738517.7|736517.7|738513.8|736513.8|19
1629824250000|2021-08-24 16:57:30|738516.7|736516.7|738516.2|736516.2|738518.5|736518.5|738516.2|736516.2|12
1629824260000|2021-08-24 16:57:40|738514.5|736514.5|738512.4|736512.4|738514.5|736514.5|738507.5|736507.5|13
1629824270000|2021-08-24 16:57:50|738511.8|736511.8|738510.5|736510.5|738514.1|736514.1|738507.9|736507.9|8
1629824280000|2021-08-24 16:58:00|738507.4|736507.4|738511.3|736511.3|738513.1|736513.1|738507.4|736507.4|12
1629824290000|2021-08-24 16:58:10|738511.5|736511.5|738494.4|736494.4|738513.7|736513.7|738494.4|736494.4|10
1629824300000|2021-08-24 16:58:20|738503.9|736503.9|738509.4|736509.4|738511.3|736511.3|738500.2|736500.2|19
1629824310000|2021-08-24 16:58:30|738509.2|736509.2|738510.6|736510.6|738512.1|736512.1|738504.8|736504.8|14
1629824320000|2021-08-24 16:58:40|738509.6|736509.6|738506.3|736506.3|738510|736510|738500|736500|24
1629824330000|2021-08-24 16:58:50|738508.3|736508.3|738504.7|736504.7|738508.3|736508.3|738502.3|736502.3|12
1629871260000|2021-08-25 06:01:00|739104.3|737104.3|739148.7|737148.7|739159.8|737159.8|739104.3|737104.3|12
1629871270000|2021-08-25 06:01:10|739162.8|737162.8|739151.4|737151.4|739182.9|737182.9|739146|737146|13
1629871280000|2021-08-25 06:01:20|739151.7|737151.7|739147.4|737147.4|739161.4|737161.4|739124.1|737124.1|17
1629871290000|2021-08-25 06:01:30|739148.1|737148.1|739241.6|737241.6|739249.5|737249.5|739148.1|737148.1|20
1629871300000|2021-08-25 06:01:40|739244.6|737244.6|739231.1|737231.1|739252.1|737252.1|739177.3|737177.3|28
1629871310000|2021-08-25 06:01:50|739237.1|737237.1|739165.8|737165.8|739268.5|737268.5|739165.8|737165.8|16
1629871320000|2021-08-25 06:02:00|739184.4|737184.4|739186.4|737186.4|739194.5|737194.5|739171.7|737171.7|20
1629871330000|2021-08-25 06:02:10|739179.3|737179.3|739194.1|737194.1|739231|737231|739178.3|737178.3|15
1629871340000|2021-08-25 06:02:20|739200.8|737200.8|739173.1|737173.1|739202.4|737202.4|739142.2|737142.2|16
1629871350000|2021-08-25 06:02:30|739174.1|737174.1|739179.7|737179.7|739183.9|737183.9|739123.9|737123.9|25
1629871360000|2021-08-25 06:02:40|739189.7|737189.7|739175.6|737175.6|739193.1|737193.1|739172.4|737172.4|15
1629871370000|2021-08-25 06:02:50|739193.9|737193.9|739171.6|737171.6|739194.9|737194.9|739165.5|737165.5|8
1629871380000|2021-08-25 06:03:00|739159.2|737159.2|739170|737170|739171.2|737171.2|739159.2|737159.2|17
1629871390000|2021-08-25 06:03:10|739176.1|737176.1|739135.5|737135.5|739176.1|737176.1|739135.5|737135.5|7
1629871400000|2021-08-25 06:03:20|739131.4|737131.4|739089.6|737089.6|739142|737142|739089.6|737089.6|14
1629871410000|2021-08-25 06:03:30|739119.9|737119.9|739057.6|737057.6|739119.9|737119.9|739035.1|737035.1|14
1629871420000|2021-08-25 06:03:40|739060.2|737060.2|739089.9|737089.9|739095.8|737095.8|739048.8|737048.8|20
1629871430000|2021-08-25 06:03:50|739118.9|737118.9|739095.1|737095.1|739118.9|737118.9|739092.1|737092.1|7
1629871440000|2021-08-25 06:04:00|739098.6|737098.6|739108.2|737108.2|739108.2|737108.2|739075.3|737075.3|9
1629871450000|2021-08-25 06:04:10|739102.3|737102.3|739107.1|737107.1|739107.3|737107.3|739099.9|737099.9|8
1629871460000|2021-08-25 06:04:20|739091.8|737091.8|739088.6|737088.6|739103.9|737103.9|739079.7|737079.7|14
1629871470000|2021-08-25 06:04:30|739091.2|737091.2|739008.4|737008.4|739091.2|737091.2|739002.6|737002.6|15
1629871480000|2021-08-25 06:04:40|738986.4|736986.4|738976.1|736976.1|739019.4|737019.4|738960|736960|25
1629871490000|2021-08-25 06:04:50|738972.1|736972.1|738979.1|736979.1|738982.3|736982.3|738972.1|736972.1|23
1629871500000|2021-08-25 06:05:00|738979.6|736979.6|738982.3|736982.3|739000.4|737000.4|738976.4|736976.4|15
1629871510000|2021-08-25 06:05:10|738982.2|736982.2|738928.4|736928.4|738982.2|736982.2|738928.4|736928.4|18
1629871520000|2021-08-25 06:05:20|738971.3|736971.3|738946.1|736946.1|738971.3|736971.3|738932.9|736932.9|17
1629871530000|2021-08-25 06:05:30|738925.5|736925.5|738949.9|736949.9|738959.9|736959.9|738925.5|736925.5|17
1629871540000|2021-08-25 06:05:40|738953.3|736953.3|738967.4|736967.4|738969.8|736969.8|738943.1|736943.1|17
1629871550000|2021-08-25 06:05:50|738969.3|736969.3|738964.5|736964.5|738970.8|736970.8|738947.2|736947.2|19
1629871560000|2021-08-25 06:06:00|738964.4|736964.4|738961.6|736961.6|738964.4|736964.4|738958.5|736958.5|14
1629871570000|2021-08-25 06:06:10|738962.2|736962.2|738976.8|736976.8|738977.8|736977.8|738962.2|736962.2|9
1629871580000|2021-08-25 06:06:20|738968.8|736968.8|738965.9|736965.9|738975.1|736975.1|738964.1|736964.1|13
1629871590000|2021-08-25 06:06:30|738965.6|736965.6|738967|736967|738970.1|736970.1|738965.6|736965.6|11
1629871600000|2021-08-25 06:06:40|738969|736969|738970.6|736970.6|738971.6|736971.6|738966.8|736966.8|12
1629871610000|2021-08-25 06:06:50|738969|736969|738969|736969|738975.2|736975.2|738960.4|736960.4|18
1629871620000|2021-08-25 06:07:00|738973.9|736973.9|739044.6|737044.6|739044.6|737044.6|738972.2|736972.2|10
1629871630000|2021-08-25 06:07:10|739080.2|737080.2|739116.3|737116.3|739125.1|737125.1|739070.4|737070.4|24
1629871640000|2021-08-25 06:07:20|739117.4|737117.4|739113|737113|739123.4|737123.4|739106.4|737106.4|16
1629871650000|2021-08-25 06:07:30|739111.3|737111.3|739099.8|737099.8|739121|737121|739092.5|737092.5|16
1629871660000|2021-08-25 06:07:40|739100.6|737100.6|739015.7|737015.7|739111.2|737111.2|739015.7|737015.7|11
1629871670000|2021-08-25 06:07:50|739005|737005|739052.3|737052.3|739052.3|737052.3|738974.5|736974.5|18
1629871680000|2021-08-25 06:08:00|739063.6|737063.6|739036.9|737036.9|739063.6|737063.6|739032|737032|23
1629871690000|2021-08-25 06:08:10|739036.3|737036.3|739078.3|737078.3|739078.9|737078.9|739036.3|737036.3|18
1629871700000|2021-08-25 06:08:20|739079.3|737079.3|739067.5|737067.5|739079.3|737079.3|739060.7|737060.7|11
1629871710000|2021-08-25 06:08:30|739023.8|737023.8|739070.8|737070.8|739073.3|737073.3|739021.5|737021.5|18
1629871720000|2021-08-25 06:08:40|739072.1|737072.1|739060.1|737060.1|739074.4|737074.4|739060.1|737060.1|16
1629871730000|2021-08-25 06:08:50|739064.3|737064.3|739111.9|737111.9|739128.2|737128.2|739060.1|737060.1|16
1629871740000|2021-08-25 06:09:00|739099.1|737099.1|739190.3|737190.3|739190.3|737190.3|739099.1|737099.1|23
1629871750000|2021-08-25 06:09:10|739176.4|737176.4|739174.3|737174.3|739181.8|737181.8|739157.3|737157.3|15
1629871760000|2021-08-25 06:09:20|739167.4|737167.4|739216.1|737216.1|739220.1|737220.1|739167.4|737167.4|23
1629871770000|2021-08-25 06:09:30|739206|737206|739208.1|737208.1|739214.5|737214.5|739206|737206|13
1629871780000|2021-08-25 06:09:40|739207|737207|739227|737227|739243.8|737243.8|739196.4|737196.4|20
1629871790000|2021-08-25 06:09:50|739239.7|737239.7|739255|737255|739268.5|737268.5|739235.7|737235.7|19
1629871800000|2021-08-25 06:10:00|739258|737258|739240.6|737240.6|739263.2|737263.2|739230.2|737230.2|24
1629871810000|2021-08-25 06:10:10|739242.4|737242.4|739240.4|737240.4|739260.9|737260.9|739229.4|737229.4|14
1629871820000|2021-08-25 06:10:20|739237.2|737237.2|739259.2|737259.2|739259.2|737259.2|739233.6|737233.6|24
1629871830000|2021-08-25 06:10:30|739267.2|737267.2|739270|737270|739277.6|737277.6|739256|737256|17
1629871840000|2021-08-25 06:10:40|739271.1|737271.1|739271.7|737271.7|739278.3|737278.3|739267.2|737267.2|10
1629871850000|2021-08-25 06:10:50|739270.7|737270.7|739264.4|737264.4|739274.8|737274.8|739264.4|737264.4|14
1629871860000|2021-08-25 06:11:00|739267.7|737267.7|739264.5|737264.5|739271.3|737271.3|739257.3|737257.3|16
1629871870000|2021-08-25 06:11:10|739264|737264|739265.4|737265.4|739268|737268|739264|737264|10
1629871880000|2021-08-25 06:11:20|739267.6|737267.6|739245.5|737245.5|739267.6|737267.6|739237.7|737237.7|23
1629871890000|2021-08-25 06:11:30|739248.7|737248.7|739225.9|737225.9|739248.7|737248.7|739223.9|737223.9|13
1629871900000|2021-08-25 06:11:40|739229.3|737229.3|739283|737283|739311.2|737311.2|739217.2|737217.2|20
1629871910000|2021-08-25 06:11:50|739266.3|737266.3|739337.1|737337.1|739337.1|737337.1|739262.8|737262.8|17
1629871920000|2021-08-25 06:12:00|739338.3|737338.3|739342.6|737342.6|739342.6|737342.6|739320.3|737320.3|10
1629871930000|2021-08-25 06:12:10|739323.4|737323.4|739320.1|737320.1|739327.1|737327.1|739276.6|737276.6|19
1629871940000|2021-08-25 06:12:20|739334.1|737334.1|739323.9|737323.9|739334.1|737334.1|739315.2|737315.2|10
1629871950000|2021-08-25 06:12:30|739313|737313|739322.6|737322.6|739327.3|737327.3|739313|737313|12
1629871960000|2021-08-25 06:12:40|739317.9|737317.9|739318.2|737318.2|739339.3|737339.3|739309.5|737309.5|12
1629871970000|2021-08-25 06:12:50|739323|737323|739317|737317|739341.6|737341.6|739306.8|737306.8|16
1629871980000|2021-08-25 06:13:00|739318.9|737318.9|739331.4|737331.4|739371.1|737371.1|739296.2|737296.2|16
1629871990000|2021-08-25 06:13:10|739317.7|737317.7|739300.3|737300.3|739322.3|737322.3|739283.9|737283.9|13
1629872000000|2021-08-25 06:13:20|739323.9|737323.9|739307.4|737307.4|739323.9|737323.9|739300.8|737300.8|20
1629872010000|2021-08-25 06:13:30|739309.3|737309.3|739301.4|737301.4|739311.3|737311.3|739284.8|737284.8|10
1629872020000|2021-08-25 06:13:40|739293.9|737293.9|739303.8|737303.8|739309.2|737309.2|739293.9|737293.9|16
1629872030000|2021-08-25 06:13:50|739300.5|737300.5|739307.4|737307.4|739309.4|737309.4|739300.5|737300.5|7
1629872040000|2021-08-25 06:14:00|739307.9|737307.9|739306.7|737306.7|739359.6|737359.6|739288.6|737288.6|18
1629872050000|2021-08-25 06:14:10|739303.5|737303.5|739308.6|737308.6|739318.6|737318.6|739285.2|737285.2|24
1629872060000|2021-08-25 06:14:20|739306.8|737306.8|739306.5|737306.5|739313.5|737313.5|739295.5|737295.5|15
1629872070000|2021-08-25 06:14:30|739315.2|737315.2|739305.8|737305.8|739315.2|737315.2|739297.9|737297.9|15
1629872080000|2021-08-25 06:14:40|739316.3|737316.3|739315.8|737315.8|739316.3|737316.3|739298.4|737298.4|11
1629872090000|2021-08-25 06:14:50|739316.3|737316.3|739315.8|737315.8|739346.8|737346.8|739305.5|737305.5|15
1629872100000|2021-08-25 06:15:00|739333.3|737333.3|739338|737338|739366|737366|739322.4|737322.4|18
1629872110000|2021-08-25 06:15:10|739338.2|737338.2|739351.5|737351.5|739353.8|737353.8|739335.8|737335.8|16
1629872120000|2021-08-25 06:15:20|739347.7|737347.7|739343.7|737343.7|739350.7|737350.7|739343.2|737343.2|12
1629872130000|2021-08-25 06:15:30|739345.9|737345.9|739352|737352|739352.9|737352.9|739341.3|737341.3|11
1629872140000|2021-08-25 06:15:40|739354.6|737354.6|739353.6|737353.6|739354.6|737354.6|739343.7|737343.7|6
1629872150000|2021-08-25 06:15:50|739346.9|737346.9|739346.8|737346.8|739352.8|737352.8|739346.8|737346.8|18
1629872160000|2021-08-25 06:16:00|739346|737346|739358.5|737358.5|739366.2|737366.2|739345.1|737345.1|24
1629872170000|2021-08-25 06:16:10|739356.1|737356.1|739345.8|737345.8|739383.3|737383.3|739344.6|737344.6|25
1629872180000|2021-08-25 06:16:20|739364|737364|739384.4|737384.4|739419.3|737419.3|739361.2|737361.2|26
1629872190000|2021-08-25 06:16:30|739384.9|737384.9|739407.5|737407.5|739432.4|737432.4|739380.2|737380.2|21
1629872200000|2021-08-25 06:16:40|739408.8|737408.8|739404.5|737404.5|739433.9|737433.9|739402.8|737402.8|18
1629872210000|2021-08-25 06:16:50|739408.4|737408.4|739404.2|737404.2|739408.4|737408.4|739396.9|737396.9|5
1629872220000|2021-08-25 06:17:00|739398.5|737398.5|739415.2|737415.2|739415.2|737415.2|739398.5|737398.5|8
1629872230000|2021-08-25 06:17:10|739415.8|737415.8|739413.9|737413.9|739417.2|737417.2|739375.5|737375.5|17
1629872240000|2021-08-25 06:17:20|739421.6|737421.6|739398.2|737398.2|739421.6|737421.6|739360.9|737360.9|7
1629872250000|2021-08-25 06:17:30|739372.7|737372.7|739393.2|737393.2|739399.5|737399.5|739371.2|737371.2|23
1629872260000|2021-08-25 06:17:40|739399.6|737399.6|739399.1|737399.1|739409.7|737409.7|739389.2|737389.2|12
1629872270000|2021-08-25 06:17:50|739412.7|737412.7|739394.6|737394.6|739412.7|737412.7|739388.5|737388.5|11
1629872280000|2021-08-25 06:18:00|739395.8|737395.8|739369.4|737369.4|739403.5|737403.5|739369.4|737369.4|18
1629872290000|2021-08-25 06:18:10|739365|737365|739405.7|737405.7|739408.7|737408.7|739365|737365|27
1629872300000|2021-08-25 06:18:20|739395.6|737395.6|739390.8|737390.8|739412.8|737412.8|739390.8|737390.8|15
1629872310000|2021-08-25 06:18:30|739388.7|737388.7|739412.5|737412.5|739424.9|737424.9|739377|737377|19
1629872320000|2021-08-25 06:18:40|739397.4|737397.4|739396.2|737396.2|739416.5|737416.5|739390.4|737390.4|13
1629872330000|2021-08-25 06:18:50|739391.2|737391.2|739389.7|737389.7|739402.3|737402.3|739389.5|737389.5|12
1629872340000|2021-08-25 06:19:00|739390.2|737390.2|739402.9|737402.9|739402.9|737402.9|739390.1|737390.1|11
1629872350000|2021-08-25 06:19:10|739414.7|737414.7|739406.5|737406.5|739414.7|737414.7|739403.4|737403.4|3
1629872360000|2021-08-25 06:19:20|739401.8|737401.8|739408.1|737408.1|739410.8|737410.8|739389.3|737389.3|9
1629872370000|2021-08-25 06:19:30|739393.4|737393.4|739376|737376|739409.8|737409.8|739376|737376|17
1629872380000|2021-08-25 06:19:40|739397.3|737397.3|739388.4|737388.4|739411.8|737411.8|739388.4|737388.4|16
1629872390000|2021-08-25 06:19:50|739400.3|737400.3|739379.2|737379.2|739400.3|737400.3|739376.3|737376.3|11
1629872400000|2021-08-25 06:20:00|739377.1|737377.1|739375.4|737375.4|739387.3|737387.3|739371.8|737371.8|14
1629872410000|2021-08-25 06:20:10|739364.2|737364.2|739411.6|737411.6|739433.9|737433.9|739364.2|737364.2|22
1629872420000|2021-08-25 06:20:20|739410.8|737410.8|739386.5|737386.5|739410.8|737410.8|739370.9|737370.9|26
1629872430000|2021-08-25 06:20:30|739385.4|737385.4|739317.6|737317.6|739386.2|737386.2|739314.8|737314.8|18
1629872440000|2021-08-25 06:20:40|739326.4|737326.4|739306|737306|739326.5|737326.5|739306|737306|21
1629872450000|2021-08-25 06:20:50|739309.7|737309.7|739233.9|737233.9|739309.7|737798.5|738795|737219.3|20
1629872460000|2021-08-25 06:21:00|739238|737238|739326|737326|739342|737342|739218|737218|30
1629872470000|2021-08-25 06:21:10|739320.4|737320.4|739333|737333|739337.6|737337.6|739319.4|737319.4|22
1629872480000|2021-08-25 06:21:20|739334.3|737334.3|739338.5|737338.5|739339.1|737339.1|739321.9|737321.9|17
1629872490000|2021-08-25 06:21:30|739326.9|737326.9|739343.8|737343.8|739343.8|737343.8|739324.1|737324.1|14
1629872500000|2021-08-25 06:21:40|739330|737330|739331.9|737331.9|739338.8|737338.8|739320.7|737320.7|16
1629872510000|2021-08-25 06:21:50|739334.6|737334.6|739416.1|737416.1|739437.4|737437.4|739334.6|737334.6|16
1629872520000|2021-08-25 06:22:00|739410.2|737410.2|739430.2|737430.2|739430.2|737430.2|739408.5|737408.5|12
1629872530000|2021-08-25 06:22:10|739405.4|737405.4|739426.1|737426.1|739426.2|737426.2|739376.6|737376.6|8
1629872540000|2021-08-25 06:22:20|739414.8|737414.8|739414.3|737414.3|739414.8|737414.8|739397.4|737397.4|9
1629872550000|2021-08-25 06:22:30|739414.7|737414.7|739435.7|737435.7|739448.8|737448.8|739402.6|737402.6|11
1629872560000|2021-08-25 06:22:40|739439.7|737439.7|739438.3|737438.3|739451.1|737451.1|739409.4|737409.4|18
1629872570000|2021-08-25 06:22:50|739449.3|737449.3|739425.2|737425.2|739460.2|737460.2|739425.2|737425.2|8
1629872580000|2021-08-25 06:23:00|739425.3|737425.3|739425.2|737425.2|739438|737438|739425.2|737425.2|10
1629872590000|2021-08-25 06:23:10|739428.3|737428.3|739398.3|737398.3|739434.4|737434.4|739398.3|737398.3|16
1629872600000|2021-08-25 06:23:20|739400.8|737400.8|739428.2|737428.2|739463.6|737916.8|738898|737389.8|14
1629872610000|2021-08-25 06:23:30|739422.9|737422.9|739421.4|737421.4|739452.4|737452.4|739410.5|737410.5|11
1629872620000|2021-08-25 06:23:40|739415.9|737415.9|739420.8|737420.8|739470.1|737470.1|739390.5|737390.5|12
1629872630000|2021-08-25 06:23:50|739418|737418|739421.5|737421.5|739426.5|737426.5|739412.8|737412.8|6
1629872640000|2021-08-25 06:24:00|739412.8|737412.8|739460.1|737460.1|739460.1|737460.1|739410.3|737410.3|10
1629872650000|2021-08-25 06:24:10|739485.2|737485.2|739428.9|737428.9|739485.2|737485.2|739416|737416|12
1629872660000|2021-08-25 06:24:20|739442|737442|739399.5|737399.5|739442.1|737442.1|739399.5|737399.5|14
1629872670000|2021-08-25 06:24:30|739400.9|737400.9|739406.3|737406.3|739416.7|737416.7|739400.9|737400.9|6
1629872680000|2021-08-25 06:24:40|739413.3|737413.3|739435.4|737435.4|739435.4|737435.4|739413.3|737413.3|4
1629872690000|2021-08-25 06:24:50|739394.7|737394.7|739409.2|737409.2|739410.5|737410.5|739394.7|737394.7|7
1629872700000|2021-08-25 06:25:00|739414.4|737414.4|739396.3|737396.3|739428.4|737428.4|739396.3|737396.3|18
1629872710000|2021-08-25 06:25:10|739378.2|737378.2|739391.5|737391.5|739395.2|737395.2|739378.2|737378.2|6
1629872720000|2021-08-25 06:25:20|739390.5|737390.5|739402.1|737402.1|739402.1|737402.1|739389.2|737389.2|4
1629872730000|2021-08-25 06:25:30|739400.4|737400.4|739397.9|737397.9|739400.4|737400.4|739382.2|737382.2|7
1629872740000|2021-08-25 06:25:40|739398.1|737398.1|739405.3|737405.3|739405.3|737405.3|739398.1|737398.1|9
1629872750000|2021-08-25 06:25:50|739420.6|737420.6|739399.6|737399.6|739423.3|737423.3|739399.6|737399.6|8
1629872760000|2021-08-25 06:26:00|739390.5|737390.5|739413.3|737413.3|739436.5|737910|738910|737390.5|18
1629872770000|2021-08-25 06:26:10|739414.3|737414.3|739409.5|737409.5|739424.5|737424.5|739409.5|737409.5|8
1629872780000|2021-08-25 06:26:20|739408.3|737408.3|739414.1|737414.1|739414.1|737414.1|739408.3|737408.3|13
1629872790000|2021-08-25 06:26:30|739414.7|737414.7|739420.2|737420.2|739420.2|737420.2|739414.7|737414.7|11
1629872800000|2021-08-25 06:26:40|739418.6|737418.6|739418.1|737418.1|739421.1|737421.1|739413.7|737413.7|13
1629872810000|2021-08-25 06:26:50|739416.7|737416.7|739415.7|737415.7|739419.3|737419.3|739414.1|737414.1|12
1629872820000|2021-08-25 06:27:00|739416.5|737416.5|739414.8|737414.8|739418.2|737418.2|739414.5|737414.5|15
1629872830000|2021-08-25 06:27:10|739417.1|737417.1|739415.7|737415.7|739418.1|737418.1|739401.8|737401.8|11
1629872840000|2021-08-25 06:27:20|739415.9|737415.9|739435.7|737435.7|739441|737441|739414.8|737414.8|22
1629872850000|2021-08-25 06:27:30|739427.9|737427.9|739438.4|737438.4|739459|737459|739427.9|737427.9|6
1629872860000|2021-08-25 06:27:40|739442.3|737442.3|739418.8|737418.8|739442.5|737442.5|739411.9|737411.9|18
1629872870000|2021-08-25 06:27:50|739416|737416|739397.4|737397.4|739419.6|737419.6|739391.4|737391.4|15
1629872880000|2021-08-25 06:28:00|739395|737395|739376.2|737376.2|739398.5|737398.5|739367.7|737367.7|21
1629872890000|2021-08-25 06:28:10|739377.4|737377.4|739377.8|737377.8|739379.3|737379.3|739372.8|737372.8|10
1629872900000|2021-08-25 06:28:20|739378.8|737378.8|739379|737379|739381.6|737381.6|739378.8|737378.8|16
1629872910000|2021-08-25 06:28:30|739385.5|737385.5|739385|737385|739389.7|737389.7|739378.2|737378.2|18
1629872920000|2021-08-25 06:28:40|739386.3|737386.3|739386.9|737386.9|739388.5|737388.5|739385.5|737385.5|11
1629872930000|2021-08-25 06:28:50|739387.1|737387.1|739328.8|737328.8|739387.1|737387.1|739328.8|737328.8|11
1629872940000|2021-08-25 06:29:00|739342.8|737342.8|739356.7|737356.7|739364|737364|739342.8|737342.8|22
1629872950000|2021-08-25 06:29:10|739358|737358|739388.1|737388.1|739391.5|737391.5|739356.7|737356.7|16
1629872960000|2021-08-25 06:29:20|739384.6|737384.6|739380|737380|739384.6|737384.6|739380|737380|10
1629872970000|2021-08-25 06:29:30|739377|737377|739376.6|737376.6|739377.1|737377.1|739363|737363|14
1629872980000|2021-08-25 06:29:40|739376.7|737376.7|739382.5|737382.5|739384.5|737384.5|739376.7|737376.7|11
1629872990000|2021-08-25 06:29:50|739383.6|737383.6|739392.8|737392.8|739402.3|737402.3|739373.4|737373.4|11
1629873000000|2021-08-25 06:30:00|739383.8|737383.8|739419.8|737419.8|739430.4|737430.4|739376.2|737376.2|31
1629873010000|2021-08-25 06:30:10|739423.1|737423.1|739381.2|737381.2|739423.1|737423.1|739371.7|737371.7|16
1629873020000|2021-08-25 06:30:20|739414.7|737414.7|739402.6|737402.6|739417|737417|739378.6|737378.6|22
1629873030000|2021-08-25 06:30:30|739386|737386|739386|737386|739402.8|737402.8|739374|737374|20
1629873040000|2021-08-25 06:30:40|739384.3|737384.3|739383.3|737383.3|739384.3|737384.3|739376.1|737376.1|13
1629873050000|2021-08-25 06:30:50|739386.3|737386.3|739380.6|737380.6|739386.3|737386.3|739376.3|737376.3|7
1629873060000|2021-08-25 06:31:00|739392.7|737392.7|739409.1|737409.1|739409.1|737895.5|738893.8|737346.3|17
1629873070000|2021-08-25 06:31:10|739414|737414|739173.5|737173.5|739414|737822.1|738804.1|737160.5|21
1629873080000|2021-08-25 06:31:20|739165.6|737165.6|739226.5|737226.5|739237.7|737237.7|739165.6|737165.6|34
1629873090000|2021-08-25 06:31:30|739229.4|737229.4|739304.3|737304.3|739304.3|737304.3|739228.2|737228.2|26
1629873100000|2021-08-25 06:31:40|739296.7|737296.7|739302.2|737302.2|739302.2|737302.2|739291.1|737291.1|20
1629873110000|2021-08-25 06:31:50|739303.2|737303.2|739316.1|737316.1|739316.7|737316.7|739296.6|737296.6|15
1629873120000|2021-08-25 06:32:00|739317.1|737317.1|739306.1|737306.1|739319.7|737319.7|739301.2|737301.2|22
1629873130000|2021-08-25 06:32:10|739283.9|737283.9|739289.9|737289.9|739302.3|737302.3|739283.9|737283.9|15
1629873140000|2021-08-25 06:32:20|739289.3|737289.3|739293.5|737293.5|739293.5|737293.5|739286.8|737286.8|14
1629873150000|2021-08-25 06:32:30|739291.4|737291.4|739346|737346|739346|737346|739288.6|737288.6|28
1629873160000|2021-08-25 06:32:40|739343.8|737343.8|739356.7|737356.7|739361.8|737361.8|739320.6|737320.6|26
1629873170000|2021-08-25 06:32:50|739368.5|737368.5|739372.2|737372.2|739372.3|737372.3|739354.1|737354.1|13
1629873180000|2021-08-25 06:33:00|739362.3|737362.3|739357.1|737357.1|739366.5|737873.2|738873.2|737344.4|33
1629873190000|2021-08-25 06:33:10|739354.4|737354.4|739354.9|737354.9|739365.8|737365.8|739340.2|737340.2|32
1629873200000|2021-08-25 06:33:20|739351.2|737351.2|739358.8|737358.8|739373.3|737373.3|739346.9|737346.9|35
1629873210000|2021-08-25 06:33:30|739366.8|737366.8|739352.5|737352.5|739386.9|737386.9|739350.5|737350.5|25
1629873220000|2021-08-25 06:33:40|739347.8|737347.8|739341.1|737341.1|739364.3|737364.3|739341.1|737341.1|26
1629873230000|2021-08-25 06:33:50|739348.6|737348.6|739330|737330|739356.5|737356.5|739321.4|737321.4|28
1629873240000|2021-08-25 06:34:00|739337.2|737337.2|739355|737355|739359|737359|739337|737337|33
1629873250000|2021-08-25 06:34:10|739351.2|737351.2|739367.1|737367.1|739370.5|737370.5|739348.6|737348.6|30
1629873260000|2021-08-25 06:34:20|739363.7|737363.7|739364.2|737364.2|739371.2|737371.2|739339.6|737339.6|24
1629873270000|2021-08-25 06:34:30|739360|737360|739349.5|737349.5|739366.4|737366.4|739344.1|737344.1|11
1629873280000|2021-08-25 06:34:40|739356.2|737356.2|739298.7|737298.7|739358.1|737358.1|739293.3|737293.3|18
1629873290000|2021-08-25 06:34:50|739319.4|737319.4|739301.9|737301.9|739342.4|737832.9|738787.3|737298.4|27
1629873300000|2021-08-25 06:35:00|739306.8|737306.8|738811.6|737811.6|739325.5|737821.6|738810.1|737300.3|38
1629873310000|2021-08-25 06:35:10|738811.2|737811.2|739311.9|737311.9|739326.2|737811.2|738811.2|737303.8|30
1629873320000|2021-08-25 06:35:20|739315.9|737315.9|739298.4|737298.4|739321.9|737321.9|739258.6|737258.6|29
1629873330000|2021-08-25 06:35:30|739298.2|737298.2|739309.8|737309.8|739322.1|737322.1|739292.3|737292.3|29
1629873340000|2021-08-25 06:35:40|739298.6|737298.6|739254.9|737254.9|739310.1|737310.1|739238.3|737238.3|37
1629873350000|2021-08-25 06:35:50|739260.1|737260.1|739235.3|737235.3|739260.2|737740.5|738740.5|737233.3|31
1629873360000|2021-08-25 06:36:00|739235.7|737235.7|739219.2|737219.2|739246.3|737246.3|739192.8|737192.8|34
1629873370000|2021-08-25 06:36:10|739214.4|737214.4|739223.6|737223.6|739241.5|737241.5|739210.9|737210.9|35
1629873380000|2021-08-25 06:36:20|739222.4|737222.4|739198.9|737198.9|739222.7|737222.7|739193.7|737193.7|29
1629873390000|2021-08-25 06:36:30|739193.9|737193.9|739203|737203|739203.3|737203.3|739192.3|737192.3|27
1629873400000|2021-08-25 06:36:40|739199.2|737199.2|739216.3|737216.3|739247|737247|739198.9|737198.9|24
1629873410000|2021-08-25 06:36:50|739220.2|737220.2|739214.4|737214.4|739239.5|737239.5|739204.2|737204.2|29
1629873420000|2021-08-25 06:37:00|739218.1|737218.1|739247.4|737247.4|739253.5|737755.4|738745.2|737218.1|30
1629873430000|2021-08-25 06:37:10|739242|737242|739270.7|737270.7|739270.7|737270.7|739242|737242|32
1629873440000|2021-08-25 06:37:20|739265.8|737265.8|739257.1|737257.1|739310.4|737750.5|738750.5|737242.2|36
1629873450000|2021-08-25 06:37:30|739255|737255|739255.5|737255.5|739264|737264|739248.6|737248.6|27
1629873460000|2021-08-25 06:37:40|739260.6|737260.6|739263.5|737263.5|739270.8|737270.8|739249|737249|32
1629873470000|2021-08-25 06:37:50|739252.8|737252.8|739253.4|737253.4|739265|737265|739232.4|737232.4|29
1629873480000|2021-08-25 06:38:00|739252.7|737252.7|739242.4|737242.4|739254.8|737254.8|739228.9|737228.9|31
1629873490000|2021-08-25 06:38:10|739242.5|737242.5|739211.2|737211.2|739248|737248|739211.2|737211.2|26
1629873500000|2021-08-25 06:38:20|739213.4|737213.4|739230.5|737230.5|739244.3|737244.3|739213.4|737213.4|32
1629873510000|2021-08-25 06:38:30|739228.8|737228.8|739245.1|737245.1|739245.1|737245.1|739220.9|737220.9|26
1629873520000|2021-08-25 06:38:40|739246.3|737246.3|739254.3|737254.3|739275.1|737275.1|739246.3|737246.3|31
1629873530000|2021-08-25 06:38:50|739250.6|737250.6|739260.8|737260.8|739276.5|737276.5|739238.2|737238.2|32
1629873540000|2021-08-25 06:39:00|739275.7|737275.7|739266.6|737266.6|739277.5|737277.5|739258.6|737258.6|32
1629873550000|2021-08-25 06:39:10|739263|737263|739287.8|737287.8|739291.7|737291.7|739262.8|737262.8|31
1629873560000|2021-08-25 06:39:20|739278.5|737278.5|739290.1|737290.1|739294.8|737294.8|739262.9|737262.9|18
1629873570000|2021-08-25 06:39:30|739278.2|737278.2|739407|737407|739407|737407|739278.2|737278.2|32
1629873580000|2021-08-25 06:39:40|739406.5|737406.5|739396|737396|739428.4|737428.4|739385.1|737385.1|26
1629873590000|2021-08-25 06:39:50|739391.5|737391.5|739385.4|737385.4|739403.2|737403.2|739376.7|737376.7|18
1629873600000|2021-08-25 06:40:00|739379.3|737379.3|739398.8|737398.8|739398.9|737398.9|739379.3|737379.3|18
1629873610000|2021-08-25 06:40:10|739385.1|737385.1|739383.4|737383.4|739398.9|737398.9|739380.5|737380.5|13
1629873620000|2021-08-25 06:40:20|739386.6|737386.6|739388.1|737388.1|739393.3|737393.3|739384.5|737384.5|13
1629873630000|2021-08-25 06:40:30|739384.5|737384.5|739394.2|737394.2|739398.5|737398.5|739383.7|737383.7|14
1629873640000|2021-08-25 06:40:40|739395.8|737395.8|739375.8|737375.8|739397.3|737397.3|739356.7|737356.7|13
1629873650000|2021-08-25 06:40:50|739362|737362|739341.6|737341.6|739374.4|737374.4|739330.9|737330.9|20
1629873660000|2021-08-25 06:41:00|739337.4|737337.4|739330|737330|739354.2|737354.2|739320.8|737320.8|20
1629873670000|2021-08-25 06:41:10|739308.8|737308.8|739338.1|737338.1|739374.5|737374.5|739308.8|737308.8|12
1629873680000|2021-08-25 06:41:20|739334.3|737334.3|739349.9|737349.9|739349.9|737349.9|739331.5|737331.5|14
1629873690000|2021-08-25 06:41:30|739350.1|737350.1|738880|737880|739404|737880|738876|737339.8|20
1629873700000|2021-08-25 06:41:40|739404.6|737404.6|739389.1|737389.1|739404.6|737404.6|739385.7|737385.7|18
1629873710000|2021-08-25 06:41:50|739387.7|737387.7|739385.9|737385.9|739396.9|737396.9|739384|737384|23
1629873720000|2021-08-25 06:42:00|739390.6|737390.6|739408.4|737408.4|739408.4|737408.4|739386.1|737386.1|22
1629873730000|2021-08-25 06:42:10|739402.7|737402.7|739383.2|737383.2|739415.8|737415.8|739383|737383|21
1629873740000|2021-08-25 06:42:20|739377.5|737377.5|739383.6|737383.6|739393.8|737393.8|739375.9|737375.9|10
1629873750000|2021-08-25 06:42:30|739388.8|737388.8|739389.7|737389.7|739389.7|737389.7|739369.2|737369.2|21
1629873760000|2021-08-25 06:42:40|739383|737383|739379.2|737379.2|739389.7|737389.7|739366.7|737366.7|16
1629873770000|2021-08-25 06:42:50|739375.5|737375.5|739374.5|737374.5|739380.1|737380.1|739372|737372|14
1629873780000|2021-08-25 06:43:00|739371.4|737371.4|739356.4|737356.4|739375.5|737375.5|739355.3|737355.3|24
1629873790000|2021-08-25 06:43:10|739356.2|737356.2|739340.7|737340.7|739357|737357|739317.1|737317.1|18
1629873800000|2021-08-25 06:43:20|739333.3|737333.3|739331.4|737331.4|739336.8|737336.8|739329.7|737329.7|18
1629873810000|2021-08-25 06:43:30|739330.8|737330.8|739329.8|737329.8|739366.3|737366.3|739325|737325|12
1629873820000|2021-08-25 06:43:40|739329.3|737329.3|739328.9|737328.9|739331.6|737331.6|739323.1|737323.1|25
1629873830000|2021-08-25 06:43:50|739329.4|737329.4|739295.1|737295.1|739329.4|737800.5|738800.5|737290.6|19
1629873840000|2021-08-25 06:44:00|739293.9|737293.9|739340.9|737340.9|739346.3|737346.3|739293.9|737293.9|23
1629873850000|2021-08-25 06:44:10|739341.8|737341.8|739339.8|737339.8|739362.7|737362.7|739326.6|737326.6|23
1629873860000|2021-08-25 06:44:20|739344.1|737344.1|739329.2|737329.2|739357.4|737357.4|739324.4|737324.4|24
1629873870000|2021-08-25 06:44:30|739327.3|737327.3|739311.8|737311.8|739339.5|737339.5|739291.6|737291.6|18
1629873880000|2021-08-25 06:44:40|739313.3|737313.3|739301.6|737301.6|739313.3|737313.3|739298.7|737298.7|10
1629873890000|2021-08-25 06:44:50|739300.7|737300.7|739328.9|737328.9|739342.6|737342.6|739300.7|737300.7|25
1629873900000|2021-08-25 06:45:00|739331.5|737331.5|739340|737340|739352.3|737352.3|739326.6|737326.6|32
1629873910000|2021-08-25 06:45:10|739343.7|737343.7|739333.3|737333.3|739359.2|737359.2|739333.3|737333.3|32
1629873920000|2021-08-25 06:45:20|739332.4|737332.4|739337.8|737337.8|739344.8|737344.8|739329.2|737329.2|23
1629873930000|2021-08-25 06:45:30|739336.4|737336.4|739345|737345|739348.7|737348.7|739330.8|737330.8|27
1629873940000|2021-08-25 06:45:40|739345.4|737345.4|739319.8|737319.8|739345.4|737345.4|739319.2|737319.2|20
1629873950000|2021-08-25 06:45:50|739326.5|737326.5|739331.1|737331.1|739331.1|737331.1|739319.9|737319.9|17
1629873960000|2021-08-25 06:46:00|739324.8|737324.8|739297.1|737297.1|739324.8|737324.8|739292.6|737292.6|23
1629873970000|2021-08-25 06:46:10|739292.9|737292.9|739309.5|737309.5|739309.9|737309.9|739292.9|737292.9|20
1629873980000|2021-08-25 06:46:20|739297|737297|739308.6|737308.6|739326.6|737326.6|739297|737297|19
1629873990000|2021-08-25 06:46:30|739310.9|737310.9|739310.8|737310.8|739320.3|737320.3|739310.7|737310.7|15
1629874000000|2021-08-25 06:46:40|739308.7|737308.7|739309|737309|739310|737310|739303.7|737303.7|17
1629874010000|2021-08-25 06:46:50|739311.1|737311.1|739319.1|737319.1|739320.7|737320.7|739306|737306|16
1629874020000|2021-08-25 06:47:00|739320.6|737320.6|739314.2|737314.2|739320.6|737320.6|739306.5|737306.5|20
1629874030000|2021-08-25 06:47:10|739311.9|737311.9|739320|737320|739325|737325|739311.9|737311.9|16
1629874040000|2021-08-25 06:47:20|739319.1|737319.1|739317.2|737317.2|739333.5|737333.5|739315|737315|25
1629874050000|2021-08-25 06:47:30|739318.9|737318.9|739328.9|737328.9|739328.9|737328.9|739318.9|737318.9|12
1629874060000|2021-08-25 06:47:40|739330.3|737330.3|739316.8|737316.8|739330.9|737330.9|739312.7|737312.7|20
1629874070000|2021-08-25 06:47:50|739320.8|737320.8|739320.3|737320.3|739333.3|737333.3|739315.3|737315.3|18
1629874080000|2021-08-25 06:48:00|739322.3|737322.3|739336.2|737336.2|739350.5|737350.5|739322.3|737322.3|28
1629874090000|2021-08-25 06:48:10|739350.7|737350.7|739339.8|737339.8|739350.9|737350.9|739324.7|737324.7|34
1629874100000|2021-08-25 06:48:20|739340.2|737340.2|739293.4|737293.4|739341.8|737341.8|739290.8|737290.8|23
1629874110000|2021-08-25 06:48:30|739287.7|737287.7|739299.9|737299.9|739306|737306|739287.7|737287.7|16
1629874120000|2021-08-25 06:48:40|739301.4|737301.4|739298|737298|739301.4|737301.4|739283.9|737283.9|17
1629874130000|2021-08-25 06:48:50|739299.7|737299.7|739281|737281|739299.7|737299.7|739266.5|737266.5|18
1629874140000|2021-08-25 06:49:00|739295.4|737295.4|739281.6|737281.6|739300.1|737300.1|739275.9|737275.9|30
1629874150000|2021-08-25 06:49:10|739285.2|737285.2|739283|737283|739287.8|737287.8|739278.8|737278.8|22
1629874160000|2021-08-25 06:49:20|739282.9|737282.9|739287.8|737287.8|739289.1|737289.1|739281.1|737281.1|23
1629874170000|2021-08-25 06:49:30|739292.7|737292.7|739269.5|737269.5|739302.7|737776.2|738776.2|737269.5|26
1629874180000|2021-08-25 06:49:40|739268.8|737268.8|739247.9|737247.9|739280.6|737280.6|739239|737239|26
1629874190000|2021-08-25 06:49:50|739248.6|737248.6|739208.3|737208.3|739251|737251|739201.6|737201.6|26
1629874200000|2021-08-25 06:50:00|739205.8|737205.8|739073.2|737073.2|739205.8|737631|738625|737073.2|34
1629874210000|2021-08-25 06:50:10|739073.1|737073.1|739044.9|737044.9|739084.9|737084.9|739039.6|737039.6|34
1629874220000|2021-08-25 06:50:20|739038|737038|739003.3|737003.3|739040.1|737040.1|738992.2|736992.2|38
1629874230000|2021-08-25 06:50:30|739005.7|737005.7|738972.6|736972.6|739024.2|737469.4|738469.4|736962|30
1629874240000|2021-08-25 06:50:40|738972.3|736972.3|739060.9|737060.9|739060.9|737476.5|738466.2|736962.4|30
1629874250000|2021-08-25 06:50:50|739055.5|737055.5|739014.1|737014.1|739064|737064|738974|736974|34
1629874260000|2021-08-25 06:51:00|739011.1|737011.1|739078.5|737078.5|739079.4|737487.7|738487.7|736978.1|36
1629874270000|2021-08-25 06:51:10|739079.4|737079.4|739104.6|737104.6|739105.4|737105.4|739078.9|737078.9|20
1629874280000|2021-08-25 06:51:20|739080.2|737080.2|739082.2|737082.2|739098.3|737098.3|739076.3|737076.3|13
1629874290000|2021-08-25 06:51:30|739084.6|737084.6|739079.9|737079.9|739086.8|737086.8|739076.8|737076.8|16
1629874300000|2021-08-25 06:51:40|739077.2|737077.2|739088.5|737088.5|739088.5|737088.5|739077.2|737077.2|12
1629874310000|2021-08-25 06:51:50|739090.4|737090.4|739080.1|737080.1|739090.8|737090.8|739074.5|737074.5|14
1629874320000|2021-08-25 06:52:00|739081.5|737081.5|738999.9|736999.9|739081.5|737081.5|738992.5|736992.5|19
1629874330000|2021-08-25 06:52:10|738901.4|736901.4|738910.8|736910.8|738910.8|737357.7|738357.7|736851.3|38
1629874340000|2021-08-25 06:52:20|738918.2|736918.2|738936.3|736936.3|738938.1|736938.1|738917.1|736917.1|31
1629874350000|2021-08-25 06:52:30|738935|736935|738917.1|736917.1|738942.8|736942.8|738913.8|736913.8|26
1629874360000|2021-08-25 06:52:40|738926.2|736926.2|738932.5|736932.5|738933.8|736933.8|738908.2|736908.2|33
1629874370000|2021-08-25 06:52:50|738927.3|736927.3|738904.2|736904.2|738935.1|736935.1|738903|736903|29
1629874380000|2021-08-25 06:53:00|738908.8|736908.8|738894.1|736894.1|738918.4|736918.4|738877.8|736877.8|32
1629874390000|2021-08-25 06:53:10|738895.4|736895.4|738875.7|736875.7|738898.5|736898.5|738865|736865|27
1629874400000|2021-08-25 06:53:20|738877|736877|738876.4|736876.4|738880.6|736880.6|738871.3|736871.3|20
1629874410000|2021-08-25 06:53:30|738875.4|736875.4|738908.7|736908.7|738915.3|736915.3|738874.7|736874.7|33
1629874420000|2021-08-25 06:53:40|738909.4|736909.4|738918.1|736918.1|738918.7|736918.7|738909.1|736909.1|14
1629874430000|2021-08-25 06:53:50|738918.4|736918.4|738903.3|736903.3|738918.7|736918.7|738893.6|736893.6|24
1629874440000|2021-08-25 06:54:00|738896.5|736896.5|738916.3|736916.3|738917|736917|738892.5|736892.5|33
1629874450000|2021-08-25 06:54:10|738916.9|736916.9|738917|736917|738920.2|736920.2|738900.9|736900.9|34
1629874460000|2021-08-25 06:54:20|738915.9|736915.9|738907.2|736907.2|738923.4|736923.4|738902.7|736902.7|30
1629874470000|2021-08-25 06:54:30|738922.2|736922.2|738922|736922|738925.2|736925.2|738906.2|736906.2|29
1629874480000|2021-08-25 06:54:40|738924.8|736924.8|738956.4|736956.4|738957.9|736957.9|738922.8|736922.8|31
1629874490000|2021-08-25 06:54:50|738957.5|736957.5|738952.9|736952.9|738962.3|736962.3|738950|736950|17
1629874500000|2021-08-25 06:55:00|738955.3|736955.3|738962.5|736962.5|738967|736967|738947.8|736947.8|16
1629874510000|2021-08-25 06:55:10|738957.3|736957.3|738957.1|736957.1|738967.2|736967.2|738949.8|736949.8|22
1629874520000|2021-08-25 06:55:20|738957.7|736957.7|738959.9|736959.9|738973.8|736973.8|738957.3|736957.3|25
1629874530000|2021-08-25 06:55:30|738963.7|736963.7|738968.1|736968.1|738971.8|736971.8|738963.7|736963.7|25
1629874540000|2021-08-25 06:55:40|738967.7|736967.7|738970|736970|738972.5|736972.5|738964.3|736964.3|14
1629874550000|2021-08-25 06:55:50|738955.9|736955.9|738946.2|736946.2|739003.1|737003.1|738929.8|736929.8|29
1629874560000|2021-08-25 06:56:00|738946.8|736946.8|738946.7|736946.7|738976.9|736976.9|738941.7|736941.7|27
1629874570000|2021-08-25 06:56:10|738946.2|736946.2|739116.5|737116.5|739116.5|737116.5|738945.3|736945.3|32
1629874580000|2021-08-25 06:56:20|739103.9|737103.9|739105.1|737105.1|739130.4|737130.4|739103.6|737103.6|19
1629874590000|2021-08-25 06:56:30|739106.3|737106.3|739114.4|737114.4|739134.2|737134.2|739106.3|737106.3|13
1629874600000|2021-08-25 06:56:40|739114|737114|739165.7|737165.7|739165.7|737618.1|738618.1|737099|22
1629874610000|2021-08-25 06:56:50|739174.6|737174.6|739122.5|737122.5|739174.6|737174.6|739095.6|737095.6|32
1629874620000|2021-08-25 06:57:00|739104|737104|739198.8|737198.8|739198.8|737198.8|739101.4|737101.4|22
1629874630000|2021-08-25 06:57:10|739186.5|737186.5|739184.6|737184.6|739218.8|737218.8|739183|737183|30
1629874640000|2021-08-25 06:57:20|739165.4|737165.4|739245.3|737245.3|739259.4|737259.4|739165.4|737165.4|32
1629874650000|2021-08-25 06:57:30|739245.7|737245.7|739262.6|737262.6|739285.8|737285.8|739245.7|737245.7|28
1629874660000|2021-08-25 06:57:40|739270.1|737270.1|739248.6|737248.6|739278.1|737278.1|739236|737236|22
1629874670000|2021-08-25 06:57:50|739262.3|737262.3|739248.1|737248.1|739272.4|737744.1|738733.7|737236.6|26
1629874680000|2021-08-25 06:58:00|739246.7|737246.7|739183.6|737183.6|739246.7|737246.7|739183.6|737183.6|23
1629874690000|2021-08-25 06:58:10|739170.9|737170.9|739177.1|737177.1|739184.6|737685.6|738680.4|737167.2|21
1629874700000|2021-08-25 06:58:20|739178.1|737178.1|739173.3|737173.3|739185.3|737185.3|739171.8|737171.8|26
1629874710000|2021-08-25 06:58:30|739168|737168|739181.9|737181.9|739181.9|737181.9|739165.7|737165.7|20
1629874720000|2021-08-25 06:58:40|739182.2|737182.2|739185.3|737185.3|739192.7|737192.7|739180.4|737180.4|18
1629874730000|2021-08-25 06:58:50|739181.4|737181.4|739238|737238|739256.2|737256.2|739181.4|737181.4|24
1629874740000|2021-08-25 06:59:00|739238.5|737238.5|739228|737228|739242.6|737242.6|739213.3|737213.3|27
1629874750000|2021-08-25 06:59:10|739227.9|737227.9|739221.1|737221.1|739231.3|737231.3|739221.1|737221.1|8
1629874760000|2021-08-25 06:59:20|739215.1|737215.1|739204.5|737204.5|739223.7|737223.7|739202.5|737202.5|20
1629874770000|2021-08-25 06:59:30|739203.6|737203.6|739222.4|737222.4|739234.7|737234.7|739202.8|737202.8|24
1629874780000|2021-08-25 06:59:40|739221.6|737221.6|739246.3|737246.3|739254.1|737254.1|739213.5|737213.5|25
1629874790000|2021-08-25 06:59:50|739231.6|737231.6|739231.7|737231.7|739265.9|737265.9|739231.6|737231.6|28
1629874800000|2021-08-25 07:00:00|739222.1|737222.1|739168.7|737168.7|739225|737683|738661.6|737139.3|32
1629874810000|2021-08-25 07:00:10|739170.1|737170.1|739189.9|737189.9|739216.8|737216.8|739170.1|737170.1|30
1629874820000|2021-08-25 07:00:20|739184.3|737184.3|739222.3|737222.3|739224.4|737705.7|738705.7|737181.9|34
1629874830000|2021-08-25 07:00:30|739222.5|737222.5|739261.5|737261.5|739280.1|737280.1|739222.5|737222.5|39
1629874840000|2021-08-25 07:00:40|739263.5|737263.5|739207.4|737207.4|739263.5|737770.9|738700.1|737200.3|38
1629874850000|2021-08-25 07:00:50|739206.8|737206.8|739229.4|737229.4|739246.5|737710.8|738706.2|737193.1|38
1629874860000|2021-08-25 07:01:00|739240.6|737240.6|739183.9|737183.9|739242.7|737706.6|738682.7|737183.9|38
1629874870000|2021-08-25 07:01:10|739222.2|737222.2|739241.9|737241.9|739295.4|737792.5|738744.2|737222.2|38
1629874880000|2021-08-25 07:01:20|739248.9|737248.9|739346.8|737346.8|739401.3|737885.5|738758.6|737244.8|37
1629874890000|2021-08-25 07:01:30|739354.7|737354.7|739324.3|737324.3|739359.3|737359.3|739316.7|737316.7|34
1629874900000|2021-08-25 07:01:40|739328.4|737328.4|739292.1|737292.1|739341.7|737341.7|739288.4|737288.4|29
1629874910000|2021-08-25 07:01:50|739287.5|737287.5|739237|737237|739294.3|737294.3|739233.4|737233.4|33
1629874920000|2021-08-25 07:02:00|739229.4|737229.4|739193.9|737193.9|739238.3|737238.3|739193.9|737193.9|34
1629874930000|2021-08-25 07:02:10|739197.1|737197.1|739287.4|737287.4|739295.4|737753.2|738753.2|737186.3|35
1629874940000|2021-08-25 07:02:20|739283.1|737283.1|739423|737423|739423|737825.5|738825.5|737235.8|31
1629874950000|2021-08-25 07:02:30|739424.2|737424.2|739367.4|737367.4|739424.2|737424.2|739338|737338|34
1629874960000|2021-08-25 07:02:40|739345|737345|739285.2|737285.2|739352.6|737352.6|739275.4|737275.4|37
1629874970000|2021-08-25 07:02:50|739282.8|737282.8|739127.7|737127.7|739287.6|737628.1|738628|737123.9|36
1629874980000|2021-08-25 07:03:00|739123.7|737123.7|738965|736965|739123.7|737483.7|738463.4|736956.3|39
1629874990000|2021-08-25 07:03:10|738477.2|737477.2|738957.2|736957.2|738971.2|737477.2|738456.8|736948.9|36
1629875000000|2021-08-25 07:03:20|738950.1|736950.1|738948.3|736948.3|738955.4|736955.4|738945|736945|34
1629875010000|2021-08-25 07:03:30|738947.9|736947.9|738990.1|736990.1|738996.2|737406.5|738406.5|736916.1|34
1629875020000|2021-08-25 07:03:40|739018.6|737018.6|739143|737143|739147.2|737574.8|738574.8|737018.6|39
1629875030000|2021-08-25 07:03:50|739145.3|737145.3|739156.7|737156.7|739173.3|737173.3|739142.3|737142.3|40
1629875040000|2021-08-25 07:04:00|739147.8|737147.8|739143.2|737143.2|739175.4|737175.4|739129.8|737129.8|39
1629875050000|2021-08-25 07:04:10|739144|737144|739141.4|737141.4|739159.1|737159.1|739103.9|737103.9|33
1629875060000|2021-08-25 07:04:20|739138.2|737138.2|739162.7|737162.7|739164.4|737164.4|739138.2|737138.2|23
1629875070000|2021-08-25 07:04:30|739167.1|737167.1|739092.5|737092.5|739167.9|737167.9|739092.5|737092.5|33
1629875080000|2021-08-25 07:04:40|739102.8|737102.8|739042.1|737042.1|739102.8|737102.8|739042.1|737042.1|26
1629875090000|2021-08-25 07:04:50|739041.8|737041.8|738988|736988|739042.3|737042.3|738988|736988|27
1629875100000|2021-08-25 07:05:00|738975.2|736975.2|738995|736995|738995|736995|738975.2|736975.2|22
1629875110000|2021-08-25 07:05:10|738996.3|736996.3|738996.3|736996.3|738998.2|736998.2|738990.8|736990.8|21
1629875120000|2021-08-25 07:05:20|738996.7|736996.7|738993.8|736993.8|738999.1|736999.1|738991.9|736991.9|17
1629875130000|2021-08-25 07:05:30|738994.8|736994.8|738992.4|736992.4|738999.2|736999.2|738988.7|736988.7|26
1629875140000|2021-08-25 07:05:40|738993.1|736993.1|738992.7|736992.7|738994.6|736994.6|738987.5|736987.5|20
1629875150000|2021-08-25 07:05:50|738992.4|736992.4|739021.8|737021.8|739046.2|737046.2|738990.9|736990.9|34
1629875160000|2021-08-25 07:06:00|739030.4|737030.4|738949.2|736949.2|739040.8|737499.3|738499.3|736940.3|35
1629875170000|2021-08-25 07:06:10|738951.1|736951.1|738922.3|736922.3|738951.1|737420.9|738393.7|736892.7|35
1629875180000|2021-08-25 07:06:20|738921.1|736921.1|738894.1|736894.1|738921.1|736921.1|738880.5|736880.5|37
1629875190000|2021-08-25 07:06:30|738898.6|736898.6|738918.8|736918.8|738918.8|737397.6|738376.9|736872.5|31
1629875200000|2021-08-25 07:06:40|738917.3|736917.3|738882|736882|738917.3|736917.3|738882|736882|32
1629875210000|2021-08-25 07:06:50|738883.9|736883.9|738889.8|736889.8|738891.7|737392.5|738383|736874.1|25
1629875220000|2021-08-25 07:07:00|738888.6|736888.6|738868.4|736868.4|738889.4|737363.5|738361|736845.7|37
1629875230000|2021-08-25 07:07:10|738864.3|736864.3|738802|736802|738873.6|737360.2|738358.7|736802|36
1629875240000|2021-08-25 07:07:20|738796.6|736796.6|738856|736856|738857|736857|738777.8|736777.8|38
1629875250000|2021-08-25 07:07:30|738858.2|736858.2|738324.5|737324.5|738858.2|737327.3|738313.1|736793.6|35
1629875260000|2021-08-25 07:07:40|738325.5|737325.5|738329.3|737329.3|738870.8|737329.6|738319.5|736813.5|35
1629875270000|2021-08-25 07:07:50|738329.8|737329.8|738670.3|736670.3|738833.3|737329.8|738329.3|736647.2|35
1629875280000|2021-08-25 07:08:00|738678.1|736678.1|738651.2|736651.2|738701.1|737180.1|738173.4|736639.8|35
1629875290000|2021-08-25 07:08:10|738659.3|736659.3|738746.6|736746.6|738749.1|736749.1|738659.3|736659.3|36
1629875300000|2021-08-25 07:08:20|738752.6|736752.6|738702.9|736702.9|738760.4|736760.4|738695.8|736695.8|35
1629875310000|2021-08-25 07:08:30|738704|736704|738693|736693|738716.9|736716.9|738681.8|736681.8|26
1629875320000|2021-08-25 07:08:40|738689.5|736689.5|738749.2|736749.2|738759.3|736759.3|738686.5|736686.5|26
1629875330000|2021-08-25 07:08:50|738747.6|736747.6|738835.1|736835.1|738854.9|736854.9|738743.3|736743.3|33
1629875340000|2021-08-25 07:09:00|738830.3|736830.3|738832.5|736832.5|738844.5|736844.5|738828.1|736828.1|31
1629875350000|2021-08-25 07:09:10|738830.7|736830.7|738960.4|736960.4|738970|737442.4|738355.4|736830.7|37
1629875360000|2021-08-25 07:09:20|738958.8|736958.8|738892.3|736892.3|738963.4|737388.2|738388.2|736881.5|33
1629875370000|2021-08-25 07:09:30|738901.5|736901.5|738885.2|736885.2|738903.6|736903.6|738876.5|736876.5|36
1629875380000|2021-08-25 07:09:40|738896|736896|738817.2|736817.2|738896.5|736896.5|738814.6|736814.6|38
1629875390000|2021-08-25 07:09:50|738808.1|736808.1|738774.8|736774.8|738820.8|736820.8|738755.3|736755.3|36
1629875400000|2021-08-25 07:10:00|738770.9|736770.9|738777.4|736777.4|738786.8|736786.8|738749.6|736749.6|35
1629875410000|2021-08-25 07:10:10|738777.9|736777.9|738893.5|736893.5|738894.3|737313.2|738272.4|736777.9|36
1629875420000|2021-08-25 07:10:20|738891.5|736891.5|738924.6|736924.6|738925.8|736925.8|738857.2|736857.2|40
1629875430000|2021-08-25 07:10:30|738925.9|736925.9|738947.2|736947.2|738947.8|736947.8|738902.6|736902.6|37
1629875440000|2021-08-25 07:10:40|738952.6|736952.6|738951.8|736951.8|738959.9|737458.6|738434|736942.3|33
1629875450000|2021-08-25 07:10:50|738956.8|736956.8|738863|736863|738957.9|737355.5|738343.4|736839.7|38
1629875460000|2021-08-25 07:11:00|738848|736848|738818.3|736818.3|738851.7|737349.9|738310.1|736814.8|36
1629875470000|2021-08-25 07:11:10|738825.9|736825.9|738773|736773|738828.7|737315.2|738270.3|736773|38
1629875480000|2021-08-25 07:11:20|738781.3|736781.3|738305.8|737305.8|738804.8|737314.8|738297.9|736779.1|37
1629875490000|2021-08-25 07:11:30|738296.3|737296.3|738705.5|736705.5|738742.9|737307.8|738296.3|736695.8|36
1629875500000|2021-08-25 07:11:40|738691.6|736691.6|738687|736687|738707.2|737203.4|738203.4|736666.8|31
1629875510000|2021-08-25 07:11:50|738181.6|737181.6|738658.7|736658.7|738678.9|737181.6|738164.1|736656.7|38
1629875520000|2021-08-25 07:12:00|738665.7|736665.7|738680.8|736680.8|738693.3|736693.3|738539.5|736539.5|37
1629875530000|2021-08-25 07:12:10|738680.1|736680.1|738693|736693|738709.4|736709.4|738663|736663|39
1629875540000|2021-08-25 07:12:20|738692.6|736692.6|738744.4|736744.4|738754|736754|738692.6|736692.6|31
1629875550000|2021-08-25 07:12:30|738737.9|736737.9|738727.9|736727.9|738754.2|737226.8|738226.8|736700.7|38
1629875560000|2021-08-25 07:12:40|738724|736724|738728.6|736728.6|738731|736731|738708.1|736708.1|29
1629875570000|2021-08-25 07:12:50|738736.3|736736.3|738723.9|736723.9|738751|737248.9|738226.8|736723.4|35
1629875580000|2021-08-25 07:13:00|738726.6|736726.6|738736.4|736736.4|738754.5|737241.7|738209.2|736722.7|27
1629875590000|2021-08-25 07:13:10|738766.3|736766.3|738756.8|736756.8|738775.7|736775.7|738742.6|736742.6|25
1629875600000|2021-08-25 07:13:20|738757.5|736757.5|738763.8|736763.8|738771.6|736771.6|738751.8|736751.8|21
1629875610000|2021-08-25 07:13:30|738766|736766|738755.1|736755.1|738769.7|736769.7|738726|736726|30
1629875620000|2021-08-25 07:13:40|738764.4|736764.4|738835.3|736835.3|738840.9|737310.4|738258.5|736760.9|37
1629875630000|2021-08-25 07:13:50|738833.7|736833.7|738848.3|736848.3|738887.7|737357|738352.3|736832.9|40
1629875640000|2021-08-25 07:14:00|738854.9|736854.9|738776.3|736776.3|738874.9|737382.9|738276.4|736766.9|40
1629875650000|2021-08-25 07:14:10|738777.6|736777.6|738325.2|737325.2|738834|737327|738325.2|736774.2|38
1629875660000|2021-08-25 07:14:20|738828.3|736828.3|738271.3|737271.3|738902.7|737337.5|738252.5|736753.4|40
1629875670000|2021-08-25 07:14:30|738273.5|737273.5|738677.1|736677.1|738757.7|737273.5|738231.8|736677.1|31
1629875680000|2021-08-25 07:14:40|738657|736657|738713|736713|738715.5|737184.6|738184.6|736657|36
1629875690000|2021-08-25 07:14:50|738714|736714|738249.9|737249.9|738748.9|737249.9|738229.6|736709.6|36
1629875700000|2021-08-25 07:15:00|738744.7|736744.7|738751.2|736751.2|738756.2|737266.8|738207.5|736713.6|34
1629875710000|2021-08-25 07:15:10|738746.3|736746.3|738734.4|736734.4|738752.7|737253|738233.9|736720|36
1629875720000|2021-08-25 07:15:20|738757.7|736757.7|738268.2|737268.2|738794.1|737268.4|738253.6|736727|34
1629875730000|2021-08-25 07:15:30|738270.8|737270.8|738729.3|736729.3|738787|737277.8|738253.5|736701.4|34
1629875740000|2021-08-25 07:15:40|738731.4|736731.4|738771.6|736771.6|738771.6|737233.4|738227.7|736728.5|33
1629875750000|2021-08-25 07:15:50|738796.2|736796.2|738405.1|737405.1|738913.4|737418.6|738405.1|736793.5|38
1629875760000|2021-08-25 07:16:00|738902.9|736902.9|738918.4|736918.4|738922.4|737413.8|738411.9|736877.4|37
1629875770000|2021-08-25 07:16:10|738421.8|737421.8|738907.1|736907.1|738925|737421.8|738421|736900.3|32
1629875780000|2021-08-25 07:16:20|738912.4|736912.4|738477.9|737477.9|738986.4|737496.6|738477.9|736887.8|33
1629875790000|2021-08-25 07:16:30|738471.8|737471.8|738449|737449|738959.1|737471.8|738449|736900|31
1629875800000|2021-08-25 07:16:40|738957.4|736957.4|738568.7|737568.7|739082.2|737593.5|738568.7|736946|37
1629875810000|2021-08-25 07:16:50|739052.5|737052.5|739055.1|737055.1|739063.4|737562.9|738551.4|737049.2|35
1629875820000|2021-08-25 07:17:00|739054.9|737054.9|738968.4|736968.4|739054.9|737506.4|738485.8|736959.8|38
1629875830000|2021-08-25 07:17:10|738990.8|736990.8|738863.5|736863.5|738995.1|737431.3|738403.8|736852.2|39
1629875840000|2021-08-25 07:17:20|738861.1|736861.1|738307.2|737307.2|738861.8|737316.7|738300.9|736822.3|37
1629875850000|2021-08-25 07:17:30|738307|737307|738776.7|736776.7|738822.8|737318.9|738287.6|736776.7|31
1629875860000|2021-08-25 07:17:40|738766|736766|738797.2|736797.2|738804.9|737306.2|738265.9|736766|29
1629875870000|2021-08-25 07:17:50|738795.2|736795.2|738807.5|736807.5|738821.6|737301.6|738295.8|736785.5|32
1629875880000|2021-08-25 07:18:00|738809.9|736809.9|738819.3|736819.3|738822.2|736822.2|738806.6|736806.6|27
1629875890000|2021-08-25 07:18:10|738819.6|736819.6|738350.2|737350.2|738889|737374.7|738345.8|736819|33
1629875900000|2021-08-25 07:18:20|738346.9|737346.9|738346.4|737346.4|738348.8|737348.8|738340|737340|22
1629875910000|2021-08-25 07:18:30|738347.1|737347.1|738345.5|737345.5|738349.2|737349.2|738334.9|737334.9|22
1629875920000|2021-08-25 07:18:40|738346|737346|738787.8|736787.8|738795.2|737349.3|738330.7|736773.6|24
1629875930000|2021-08-25 07:18:50|738783.8|736783.8|738705.3|736705.3|738790.9|737219.1|738201.6|736701.9|31
1629875940000|2021-08-25 07:19:00|738206.4|737206.4|738129.6|737129.6|738664|737206.4|738108.6|736600.2|36
1629875950000|2021-08-25 07:19:10|738644.2|736644.2|738141|737141|738648.8|737144.7|738123.1|736618|39
1629875960000|2021-08-25 07:19:20|738145.7|737145.7|738600.4|736600.4|738664.5|737159|738110.9|736585.3|35
1629875970000|2021-08-25 07:19:30|738600.9|736600.9|738573.3|736573.3|738644.2|737148.4|738065.6|736567|35
1629875980000|2021-08-25 07:19:40|738569.4|736569.4|738588|736588|738609.3|737073.3|738072.3|736559.9|38
1629875990000|2021-08-25 07:19:50|738627.5|736627.5|738686.6|736686.6|738686.6|737106.2|738103.4|736583.2|37
1629876000000|2021-08-25 07:20:00|738661.9|736661.9|738554.7|736554.7|738661.9|737126.9|738054.1|736550.1|38
1629876010000|2021-08-25 07:20:10|738578.8|736578.8|738054.4|737054.4|738578.8|737072.6|738033.2|736528.9|35
1629876020000|2021-08-25 07:20:20|738055.2|737055.2|738484.9|736484.9|738551.8|737059.7|737995.4|736473|39
1629876030000|2021-08-25 07:20:30|738485.3|736485.3|738503|736503|738506.7|736506.7|738472.1|736472.1|33
1629876040000|2021-08-25 07:20:40|738500|736500|738502.3|736502.3|738513.4|736513.4|738491.4|736491.4|28
1629876050000|2021-08-25 07:20:50|738501.9|736501.9|738478|736478|738501.9|736972.1|737970|736470.4|32
1629876060000|2021-08-25 07:21:00|738479.6|736479.6|737928.8|736928.8|738501.6|736962.2|737894.4|736394.7|39
1629876070000|2021-08-25 07:21:10|737930.4|736930.4|738439.9|736439.9|738439.9|736933.4|737930.4|736430.5|34
1629876080000|2021-08-25 07:21:20|738440.8|736440.8|738444.6|736444.6|738475.3|736971.4|737937.6|736438.8|35
1629876090000|2021-08-25 07:21:30|738446.8|736446.8|738425.7|736425.7|738448.8|736949.2|737922.2|736417.8|37
1629876100000|2021-08-25 07:21:40|738429.6|736429.6|738423.3|736423.3|738434.5|736932.3|737922.6|736414.1|37
1629876110000|2021-08-25 07:21:50|738419.6|736419.6|738322.9|736322.9|738425.8|736914.8|737838.3|736312.9|38
1629876120000|2021-08-25 07:22:00|738313.5|736313.5|738333.5|736333.5|738339.7|736803.2|737758.9|736258.1|39
1629876130000|2021-08-25 07:22:10|738364.2|736364.2|738366|736366|738390.5|736883.5|737883.5|736336.4|36
1629876140000|2021-08-25 07:22:20|738366.2|736366.2|738317.4|736317.4|738368.1|736368.1|738317.4|736317.4|34
1629876150000|2021-08-25 07:22:30|738311.8|736311.8|738344.4|736344.4|738379.8|736379.8|738284.6|736284.6|31
1629876160000|2021-08-25 07:22:40|738338.9|736338.9|738328.2|736328.2|738366.4|736366.4|738325.3|736325.3|40
1629876170000|2021-08-25 07:22:50|738338.1|736338.1|738353.8|736353.8|738358.6|736358.6|738322.6|736322.6|33
1629876180000|2021-08-25 07:23:00|738355.8|736355.8|738365.3|736365.3|738367.8|736367.8|738349.5|736349.5|32
1629876190000|2021-08-25 07:23:10|738370.2|736370.2|738355.6|736355.6|738370.2|736370.2|738345.1|736345.1|28
1629876200000|2021-08-25 07:23:20|738374.5|736374.5|738365.9|736365.9|738374.5|736374.5|738347.2|736347.2|31
1629876210000|2021-08-25 07:23:30|738368.8|736368.8|738366.5|736366.5|738372.8|736861|737856.9|736343.7|28
1629876220000|2021-08-25 07:23:40|738367.4|736367.4|738313|736313|738367.8|736832.7|737811.1|736305.6|31
1629876230000|2021-08-25 07:23:50|738311.3|736311.3|738320.4|736320.4|738340|736830.5|737827.6|736299.2|29
1629876240000|2021-08-25 07:24:00|738313.8|736313.8|738327.6|736327.6|738327.6|736327.6|738313.8|736313.8|21
1629876250000|2021-08-25 07:24:10|738327.2|736327.2|738298.7|736298.7|738327.2|736327.2|738298.1|736298.1|27
1629876260000|2021-08-25 07:24:20|738303.9|736303.9|738294.2|736294.2|738309.4|736309.4|738266.6|736266.6|35
1629876270000|2021-08-25 07:24:30|738294.3|736294.3|738272.4|736272.4|738294.3|736770.8|737770.8|736228|27
1629876280000|2021-08-25 07:24:40|738273.5|736273.5|738285.4|736285.4|738293.3|736799.8|737779.7|736265.8|25
1629876290000|2021-08-25 07:24:50|738282.9|736282.9|738308|736308|738326|736326|738274.5|736274.5|27
1629876300000|2021-08-25 07:25:00|737808.1|736808.1|738309.8|736309.8|738317.9|736808.4|737808.1|736279.5|36
1629876310000|2021-08-25 07:25:10|738310.8|736310.8|738297.7|736297.7|738310.8|736310.8|738294.5|736294.5|30
1629876320000|2021-08-25 07:25:20|738300.4|736300.4|738309.2|736309.2|738309.2|736309.2|738299|736299|26
1629876330000|2021-08-25 07:25:30|738307.4|736307.4|738310.9|736310.9|738320.5|736825.5|737825.5|736301.2|35
1629876340000|2021-08-25 07:25:40|738307.2|736307.2|737793.5|736793.5|738314.3|736796.1|737787.3|736306.1|26
1629876350000|2021-08-25 07:25:50|737791.5|736791.5|737802.1|736802.1|738303.9|736802.1|737779.7|736274.4|33
1629876360000|2021-08-25 07:26:00|737809|736809|738329.6|736329.6|738335.8|736825.7|737802.1|736294.5|36
1629876370000|2021-08-25 07:26:10|738326.5|736326.5|738307.1|736307.1|738340.1|736340.1|738284.6|736284.6|32
1629876380000|2021-08-25 07:26:20|738306.9|736306.9|738311|736311|738311|736311|738300.2|736300.2|21
1629876390000|2021-08-25 07:26:30|738310.2|736310.2|738313.6|736313.6|738322.8|736322.8|738308.8|736308.8|20
1629876400000|2021-08-25 07:26:40|738317.1|736317.1|738293.7|736293.7|738317.8|736317.8|738284.2|736284.2|20
1629876410000|2021-08-25 07:26:50|738294.4|736294.4|738315.2|736315.2|738325.1|736325.1|738292.8|736292.8|31
1629876420000|2021-08-25 07:27:00|738309.9|736309.9|738308.2|736308.2|738339.9|736339.9|738300.1|736300.1|31
1629876430000|2021-08-25 07:27:10|738305.6|736305.6|738310.1|736310.1|738325.5|736325.5|738305.6|736305.6|21
1629876440000|2021-08-25 07:27:20|738311|736311|738327.2|736327.2|738327.2|736327.2|738311|736311|15
1629876450000|2021-08-25 07:27:30|738325.3|736325.3|738320.5|736320.5|738326|736326|738318.9|736318.9|16
1629876460000|2021-08-25 07:27:40|738325.2|736325.2|738350.9|736350.9|738356.2|736356.2|738320|736320|24
1629876470000|2021-08-25 07:27:50|738354.4|736354.4|738341.3|736341.3|738354.4|736354.4|738341.2|736341.2|18
1629876480000|2021-08-25 07:28:00|738347.5|736347.5|738355.7|736355.7|738355.7|736355.7|738345.5|736345.5|23
1629876490000|2021-08-25 07:28:10|738362.1|736362.1|738403.2|736403.2|738403.2|736867.5|737867.5|736344.7|25
1629876500000|2021-08-25 07:28:20|738404.3|736404.3|737914.7|736914.7|738412.8|736917.3|737914.7|736370.4|33
1629876510000|2021-08-25 07:28:30|737902.6|736902.6|738415.9|736415.9|738430.5|736914.7|737902.6|736408.7|26
1629876520000|2021-08-25 07:28:40|738417.8|736417.8|738447.2|736447.2|738448.5|736448.5|738406|736406|26
1629876530000|2021-08-25 07:28:50|738447|736447|738466.2|736466.2|738466.2|736969.1|737938.3|736438.6|20
1629876540000|2021-08-25 07:29:00|738461.2|736461.2|737969.3|736969.3|738461.2|736974|737962.5|736461.2|25
1629876550000|2021-08-25 07:29:10|737968.5|736968.5|738459.9|736459.9|738459.9|736968.5|737928.2|736398.2|25
1629876560000|2021-08-25 07:29:20|737964.1|736964.1|738444.9|736444.9|738459.5|736968|737955.8|736414|31
1629876570000|2021-08-25 07:29:30|738450.5|736450.5|738476.8|736476.8|738476.8|736975.3|737975.3|736437.1|25
1629876580000|2021-08-25 07:29:40|738473.6|736473.6|737972.8|736972.8|738474.6|736977.6|737972.8|736467.8|17
1629876590000|2021-08-25 07:29:50|737972.7|736972.7|738453.5|736453.5|738469.1|736987.7|737937.6|736436.9|31
1629876600000|2021-08-25 07:30:00|738453.4|736453.4|738402.3|736402.3|738456.7|736956.7|737921.5|736402.3|27
1629876610000|2021-08-25 07:30:10|738400|736400|738405.8|736405.8|738420.1|736420.1|738394|736394|26
1629876620000|2021-08-25 07:30:20|738406.2|736406.2|738408.4|736408.4|738408.4|736907.1|737892.8|736397.4|27
1629876630000|2021-08-25 07:30:30|738404.5|736404.5|738401.4|736401.4|738434.6|736912.6|737897.5|736390.2|28
1629876640000|2021-08-25 07:30:40|738388.8|736388.8|738370.6|736370.6|738448.3|736448.3|738368.4|736368.4|26
1629876650000|2021-08-25 07:30:50|738374|736374|738390.8|736390.8|738402|736402|738374|736374|23
1629876660000|2021-08-25 07:31:00|738391.1|736391.1|738426.7|736426.7|738429.6|736429.6|738389.4|736389.4|21
1629876670000|2021-08-25 07:31:10|738422.1|736422.1|738399.7|736399.7|738424.9|736424.9|738391.6|736391.6|31
1629876680000|2021-08-25 07:31:20|738381|736381|738398.5|736398.5|738413.9|736906.4|737892.1|736376.2|35
1629876690000|2021-08-25 07:31:30|738399.2|736399.2|738405.6|736405.6|738409.4|736409.4|738395.9|736395.9|24
1629876700000|2021-08-25 07:31:40|738401.4|736401.4|737961.2|736961.2|738460.3|736961.2|737958.1|736399|23
1629876710000|2021-08-25 07:31:50|737958.1|736958.1|737946.9|736946.9|738437.6|736958.1|737945.4|736437.6|20
1629876720000|2021-08-25 07:32:00|737947.4|736947.4|737987|736987|738488.8|736993.7|737947.4|736454.9|24
1629876730000|2021-08-25 07:32:10|737990.9|736990.9|738502.7|736502.7|738525.9|737031.5|737982.5|736487.5|28
1629876740000|2021-08-25 07:32:20|738503.5|736503.5|738504.9|736504.9|738504.9|736997.7|737968.9|736483.4|29
1629876750000|2021-08-25 07:32:30|738502.6|736502.6|738508.7|736508.7|738544.4|737021.2|738021.2|736497.2|24
1629876760000|2021-08-25 07:32:40|738518.5|736518.5|737997.4|736997.4|738528.7|737009.6|737997.4|736502.4|28
1629876770000|2021-08-25 07:32:50|738508.4|736508.4|738545.4|736545.4|738552.4|736552.4|738495.9|736495.9|21
1629876780000|2021-08-25 07:33:00|738552.7|736552.7|738502.4|736502.4|738552.7|737009.9|738002.6|736495.4|26
1629876790000|2021-08-25 07:33:10|738502.3|736502.3|738508.8|736508.8|738510.3|737007.8|737986.9|736491|24
1629876800000|2021-08-25 07:33:20|738495.5|736495.5|737995.4|736995.4|738507.9|737006.6|737995.4|736492.8|30
1629876810000|2021-08-25 07:33:30|737997|736997|738580.8|736580.8|738582.8|737019.9|737997|736502.1|32
1629876820000|2021-08-25 07:33:40|738575.7|736575.7|738580.6|736580.6|738582.3|736582.3|738574.2|736574.2|15
1629876830000|2021-08-25 07:33:50|738574.6|736574.6|738586.9|736586.9|738586.9|736586.9|738574.6|736574.6|18
1629876840000|2021-08-25 07:34:00|738588.3|736588.3|738096.9|737096.9|738588.7|737101.4|738081.6|736584.5|29
1629876850000|2021-08-25 07:34:10|738096.2|737096.2|738610.2|736610.2|738610.2|737100.5|738089.3|736591.7|24
1629876860000|2021-08-25 07:34:20|738589|736589|738097.8|737097.8|738589|737107.5|738084|736586.7|25
1629876870000|2021-08-25 07:34:30|738098.8|737098.8|738095.8|737095.8|738629.9|737115.1|738091.4|736580.6|29
1629876880000|2021-08-25 07:34:40|738098.8|737098.8|738644|736644|738665.9|737143.5|738097.8|736593.9|17
1629876890000|2021-08-25 07:34:50|738633.4|736633.4|738132.1|737132.1|738647|737139.2|738096.6|736604.8|33
1629876900000|2021-08-25 07:35:00|738136.7|737136.7|738077.8|737077.8|738655.7|737151|738072.7|736570.4|33
1629876910000|2021-08-25 07:35:10|738078|737078|738576.5|736576.5|738583.3|737081.6|738067.5|736564.3|26
1629876920000|2021-08-25 07:35:20|738573.5|736573.5|738567.5|736567.5|738577.5|736577.5|738565.7|736565.7|22
1629876930000|2021-08-25 07:35:30|738567.4|736567.4|738574.3|736574.3|738596|736596|738567|736567|33
1629876940000|2021-08-25 07:35:40|738581.3|736581.3|738567.3|736567.3|738581.3|736581.3|738564.3|736564.3|24
1629876950000|2021-08-25 07:35:50|738566.1|736566.1|738549.6|736549.6|738576.7|737051.3|738045|736549.3|25
1629876960000|2021-08-25 07:36:00|738560.8|736560.8|738551.4|736551.4|738560.8|736560.8|738543|736543|24
1629876970000|2021-08-25 07:36:10|738553.6|736553.6|738545.2|736545.2|738553.6|736553.6|738545.2|736545.2|17
1629876980000|2021-08-25 07:36:20|738545.6|736545.6|737969.8|736969.8|738546.5|737024.1|737969.8|736544.6|25
1629876990000|2021-08-25 07:36:30|737980.7|736980.7|737879.1|736879.1|738413|736989.6|737879.1|736395.3|34
1629877000000|2021-08-25 07:36:40|737878.6|736878.6|737855|736855|737887.5|736887.5|737833.4|736833.4|28
1629877010000|2021-08-25 07:36:50|737855.1|736855.1|737822.1|736822.1|738335.5|736877.2|737817.4|736334.3|38
1629877020000|2021-08-25 07:37:00|737824.2|736824.2|737843.4|736843.4|738316.1|736843.4|737798.3|736302|38
1629877030000|2021-08-25 07:37:10|737834.3|736834.3|737944.9|736944.9|738416.2|736944.9|737819.3|736309.4|40
1629877040000|2021-08-25 07:37:20|737942.5|736942.5|737964.4|736964.4|738466.9|736966.6|737942.1|736448.8|37
1629877050000|2021-08-25 07:37:30|737962.8|736962.8|738086.9|736086.9|738466.8|736962.8|737580.4|736085.8|33
1629877060000|2021-08-25 07:37:40|738081.6|736081.6|738088.9|736088.9|738091.4|736091.4|738019.6|736019.6|39
1629877070000|2021-08-25 07:37:50|738083.6|736083.6|737975.7|735975.7|738135.7|736481.7|737481.7|735975.7|33
1629877080000|2021-08-25 07:38:00|737982.5|735982.5|738063.1|736063.1|738063.1|736497|737497|735957.2|33
1629877090000|2021-08-25 07:38:10|738060.2|736060.2|738092.3|736092.3|738106.5|736106.5|738049.5|736049.5|32
1629877100000|2021-08-25 07:38:20|738095|736095|738076.4|736076.4|738122.8|736122.8|738072.8|736072.8|23
1629877110000|2021-08-25 07:38:30|738077.5|736077.5|738098.4|736098.4|738102.9|736102.9|738077.2|736077.2|27
1629877120000|2021-08-25 07:38:40|738100.9|736100.9|738146.6|736146.6|738148.1|736148.1|738100.9|736100.9|26
1629877130000|2021-08-25 07:38:50|738147|736147|738147.1|736147.1|738154.7|736154.7|738144.2|736144.2|21
1629877140000|2021-08-25 07:39:00|738146.8|736146.8|738023|736023|738146.8|736146.8|738007.2|736007.2|32
1629877150000|2021-08-25 07:39:10|738021.5|736021.5|737985.8|735985.8|738021.5|736491.3|737488.6|735980.5|30
1629877160000|2021-08-25 07:39:20|737988.4|735988.4|738028.2|736028.2|738032|736502.4|737472.5|735908|36
1629877170000|2021-08-25 07:39:30|738027.4|736027.4|737995.3|735995.3|738039.2|736039.2|737994.9|735994.9|27
1629877180000|2021-08-25 07:39:40|737996.5|735996.5|737983.3|735983.3|738020.2|736490.9|737490.4|735983.3|30
1629877190000|2021-08-25 07:39:50|737988.3|735988.3|737943|735943|737997|736492.3|737492.3|735914.2|36
1629877200000|2021-08-25 07:40:00|737944.9|735944.9|737927.3|735927.3|737944.9|735944.9|737887.3|735887.3|33
1629877210000|2021-08-25 07:40:10|737928.1|735928.1|737964|735964|737964|735964|737899.8|735899.8|32
1629877220000|2021-08-25 07:40:20|737950|735950|737949.9|735949.9|737970.1|736464.5|737439.4|735940.2|32
1629877230000|2021-08-25 07:40:30|737946.1|735946.1|737488.9|736488.9|737992|736493|737476.4|735946.1|33
1629877240000|2021-08-25 07:40:40|737489.2|736489.2|738034.1|736034.1|738039.4|736526.7|737485.1|735992.3|34
1629877250000|2021-08-25 07:40:50|738032.9|736032.9|738018.9|736018.9|738036.7|736036.7|738015.1|736015.1|32
1629877260000|2021-08-25 07:41:00|738020.1|736020.1|738138.9|736138.9|738143.6|736143.6|738017.9|736017.9|36
1629877270000|2021-08-25 07:41:10|738140|736140|737660.2|736660.2|738171|736661.1|737641.9|736102.7|30
1629877280000|2021-08-25 07:41:20|737658.9|736658.9|737955.7|735955.7|738077.7|736661.1|737604.8|735955.7|33
1629877290000|2021-08-25 07:41:30|737949.8|735949.8|737981.6|735981.6|737983.5|735983.5|737941.5|735941.5|31
1629877300000|2021-08-25 07:41:40|737983.6|735983.6|738089.4|736089.4|738097.3|736590.3|737537.3|735981.7|34
1629877310000|2021-08-25 07:41:50|738090.4|736090.4|737658.5|736658.5|738137.5|736659.6|737586.3|736086|35
1629877320000|2021-08-25 07:42:00|737659|736659|738081.9|736081.9|738207|736689.5|737659|736058|37
1629877330000|2021-08-25 07:42:10|737583.2|736583.2|738118.4|736118.4|738118.7|736583.2|737553.4|736069.5|33
1629877340000|2021-08-25 07:42:20|738119.2|736119.2|738275|736275|738291.3|736291.3|738117.4|736117.4|31
1629877350000|2021-08-25 07:42:30|738274.3|736274.3|738284.4|736284.4|738289.4|736289.4|738270.1|736270.1|33
1629877360000|2021-08-25 07:42:40|738275.3|736275.3|738282.7|736282.7|738302.2|736302.2|738260.8|736260.8|29
1629877370000|2021-08-25 07:42:50|738284.4|736284.4|738313.1|736313.1|738332.8|736332.8|738272.1|736272.1|32
1629877380000|2021-08-25 07:43:00|738323.8|736323.8|738373.1|736373.1|738382.1|736886.6|737866.2|736313|26
1629877390000|2021-08-25 07:43:10|738374.8|736374.8|738380.2|736380.2|738389|736389|738360.1|736360.1|29
1629877400000|2021-08-25 07:43:20|738369.7|736369.7|738411.9|736411.9|738434.2|736434.2|738366.1|736366.1|30
1629877410000|2021-08-25 07:43:30|738413.7|736413.7|738405|736405|738433.1|736936.5|737925.8|736393.9|31
1629877420000|2021-08-25 07:43:40|738402|736402|738405|736405|738410.2|736410.2|738396.9|736396.9|28
1629877430000|2021-08-25 07:43:50|738406.3|736406.3|738374|736374|738406.3|736406.3|738372.2|736372.2|28
1629877440000|2021-08-25 07:44:00|738374.5|736374.5|738315.4|736315.4|738374.5|736807.6|737807.6|736305.8|31
1629877450000|2021-08-25 07:44:10|738314.7|736314.7|738312.3|736312.3|738349.7|736349.7|738299.4|736299.4|38
1629877460000|2021-08-25 07:44:20|738311.3|736311.3|738314.5|736314.5|738325.5|736325.5|738284.3|736284.3|36
1629877470000|2021-08-25 07:44:30|738303.8|736303.8|737919.5|736919.5|738312.7|736925.2|737896.9|736300.4|31
1629877480000|2021-08-25 07:44:40|737920.3|736920.3|737927.5|736927.5|737936.4|736936.4|737916.1|736916.1|23
1629877490000|2021-08-25 07:44:50|737926.8|736926.8|738429.3|736429.3|738438.7|736943.3|737925.3|736429.2|26
1629877500000|2021-08-25 07:45:00|738429.9|736429.9|738420.4|736420.4|738433.1|736433.1|738415.9|736415.9|26
1629877510000|2021-08-25 07:45:10|738428.1|736428.1|737867.3|736867.3|738428.4|736873.1|737864.5|736368.2|32
1629877520000|2021-08-25 07:45:20|737866.3|736866.3|737804.7|736804.7|738347.7|736868.2|737801.1|736305.5|39
1629877530000|2021-08-25 07:45:30|737806.4|736806.4|737823.9|736823.9|738338.6|736840.5|737805.3|736318.7|30
1629877540000|2021-08-25 07:45:40|737823.3|736823.3|737822.3|736822.3|737823.3|736823.3|737814.4|736814.4|33
1629877550000|2021-08-25 07:45:50|737822.9|736822.9|737823.2|736823.2|738315|736823.2|737813.5|736313|30
1629877560000|2021-08-25 07:46:00|737823.5|736823.5|737834.3|736834.3|738343.1|736841.5|737815.6|736342|38
1629877570000|2021-08-25 07:46:10|737831.7|736831.7|738334.4|736334.4|738341.7|736839|737828.5|736321.9|35
1629877580000|2021-08-25 07:46:20|738344.3|736344.3|737854|736854|738361.3|736859.9|737847.1|736344.3|35
1629877590000|2021-08-25 07:46:30|737853.5|736853.5|738340.5|736340.5|738353.4|736857.5|737837.3|736334.5|35
1629877600000|2021-08-25 07:46:40|738339.6|736339.6|737835.4|736835.4|738341.8|736842.2|737834.2|736337|32
1629877610000|2021-08-25 07:46:50|737837.6|736837.6|738340.4|736340.4|738340.4|736844.7|737818.2|736332.4|30
1629877620000|2021-08-25 07:47:00|738342.2|736342.2|738343.6|736343.6|738348.2|736851.2|737829.4|736334.1|31
1629877630000|2021-08-25 07:47:10|738342.7|736342.7|738408.3|736408.3|738408.3|736901.4|737834.2|736342.7|33
1629877640000|2021-08-25 07:47:20|737900.2|736900.2|737911.3|736911.3|737911.3|736911.3|737894.6|736894.6|28
1629877650000|2021-08-25 07:47:30|737910.2|736910.2|737913.2|736913.2|737917.9|736917.9|737906.5|736906.5|25
1629877660000|2021-08-25 07:47:40|737910.5|736910.5|737916.9|736916.9|737916.9|736916.9|737908.7|736908.7|26
1629877670000|2021-08-25 07:47:50|737915.6|736915.6|737907.3|736907.3|737916|736916|737904.6|736904.6|34
1629877680000|2021-08-25 07:48:00|737913.1|736913.1|737904.8|736904.8|737914.5|736914.5|737903.9|736903.9|19
1629877690000|2021-08-25 07:48:10|737904.3|736904.3|737920|736920|737921.8|736921.8|737902.2|736902.2|24
1629877700000|2021-08-25 07:48:20|737919|736919|737914.5|736914.5|737923.7|736923.7|737914.5|736914.5|22
1629877710000|2021-08-25 07:48:30|737918.2|736918.2|737919.9|736919.9|737920.1|736920.1|737913.6|736913.6|33
1629877720000|2021-08-25 07:48:40|737917.8|736917.8|737916.2|736916.2|737923.4|736923.4|737913.7|736913.7|26
1629877730000|2021-08-25 07:48:50|737916.7|736916.7|737913|736913|737917.3|736917.3|737909.4|736909.4|30
1629877740000|2021-08-25 07:49:00|737912.6|736912.6|737842.2|736842.2|738348.5|736914|737832.2|736331.4|28
1629877750000|2021-08-25 07:49:10|737843.8|736843.8|737861.9|736861.9|737865.9|736865.9|737843.8|736843.8|32
1629877760000|2021-08-25 07:49:20|737858.7|736858.7|737858|736858|737862.9|736862.9|737849.2|736849.2|19
1629877770000|2021-08-25 07:49:30|737855.2|736855.2|737864|736864|737865.2|736865.2|737855.1|736855.1|23
1629877780000|2021-08-25 07:49:40|737865.2|736865.2|738353.4|736353.4|738358.9|736869.1|737851.4|736352.3|33
1629877790000|2021-08-25 07:49:50|738353.8|736353.8|737863.3|736863.3|738360.4|736863.6|737852.4|736352.5|21
1629877800000|2021-08-25 07:50:00|737863.2|736863.2|738370.1|736370.1|738370.1|736878.4|737863.2|736365.4|25
1629877810000|2021-08-25 07:50:10|738368.4|736368.4|738371.5|736371.5|738375.5|736879|737864.3|736368.4|20
1629877820000|2021-08-25 07:50:20|738371.1|736371.1|738371.4|736371.4|738372.3|736372.3|738370.2|736370.2|11
1629877830000|2021-08-25 07:50:30|738372.3|736372.3|738379.8|736379.8|738379.9|736379.9|738371.6|736371.6|15
1629877840000|2021-08-25 07:50:40|738379.9|736379.9|738378.6|736378.6|738380.4|736380.4|738371.1|736371.1|27
1629877850000|2021-08-25 07:50:50|738378.9|736378.9|737878.5|736878.5|738390.9|736884.8|737875.7|736373.7|25
1629877860000|2021-08-25 07:51:00|737879.8|736879.8|737882.1|736882.1|738388.1|736895|737879.3|736379|17
1629877870000|2021-08-25 07:51:10|737880.6|736880.6|738349.9|736349.9|738379|736892.8|737865.5|736349.9|30
1629877880000|2021-08-25 07:51:20|737856.3|736856.3|737862.8|736862.8|737874.6|736874.6|737855.5|736855.5|22
1629877890000|2021-08-25 07:51:30|737863.3|736863.3|737854.3|736854.3|737874.4|736874.4|737843.7|736843.7|22
1629877900000|2021-08-25 07:51:40|737853.9|736853.9|738367.7|736367.7|738388.5|736867.4|737851.7|736358.2|20
1629877910000|2021-08-25 07:51:50|738368.8|736368.8|737896|736896|738385.7|736897.7|737874.5|736361.4|34
1629877920000|2021-08-25 07:52:00|737885|736885|737871.4|736871.4|738375.4|736894.9|737867.3|736370.3|26
1629877930000|2021-08-25 07:52:10|737872.6|736872.6|737870.5|736870.5|737875.6|736875.6|737870.3|736870.3|18
1629877940000|2021-08-25 07:52:20|737870.6|736870.6|738363.3|736363.3|738365.5|736870.6|737858.3|736351.1|19
1629877950000|2021-08-25 07:52:30|738376.8|736376.8|737857.5|736857.5|738377.2|736866|737855.7|736367.8|22
1629877960000|2021-08-25 07:52:40|737857.2|736857.2|737858.9|736858.9|737861.9|736861.9|737857.2|736857.2|15
1629877970000|2021-08-25 07:52:50|737857.9|736857.9|737857.6|736857.6|737861.2|736861.2|737856.8|736856.8|15
1629877980000|2021-08-25 07:53:00|737856.3|736856.3|737856.6|736856.6|737863.4|736863.4|737854.9|736854.9|17
1629877990000|2021-08-25 07:53:10|737856.2|736856.2|737855.6|736855.6|737858.1|736858.1|737852.9|736852.9|14
1629878000000|2021-08-25 07:53:20|737855.3|736855.3|737853.2|736853.2|737859|736859|737852.8|736852.8|12
1629878010000|2021-08-25 07:53:30|737853.6|736853.6|737913.9|736913.9|738406.8|736913.9|737843.3|736344.9|22
1629878020000|2021-08-25 07:53:40|737902.3|736902.3|737998.6|736998.6|738513.6|737023.6|737902.3|736488|39
1629878030000|2021-08-25 07:53:50|738477.7|736477.7|737983.7|736983.7|738500.4|736991.3|737966.8|736473.1|40
1629878040000|2021-08-25 07:54:00|737988.8|736988.8|738481.1|736481.1|738495.8|736992.8|737983.6|736481.1|37
1629878050000|2021-08-25 07:54:10|738486.5|736486.5|738503|736503|738511.2|737010.6|737992.7|736486.5|36
1629878060000|2021-08-25 07:54:20|738510.4|736510.4|738549.7|736549.7|738567.6|737065.5|738006.8|736499.4|37
1629878070000|2021-08-25 07:54:30|738563.1|736563.1|738542.3|736542.3|738565|737038.9|738028.1|736520.5|30
1629878080000|2021-08-25 07:54:40|738544.7|736544.7|738521|736521|738545.9|737045.1|738032.5|736519.7|24
1629878090000|2021-08-25 07:54:50|738520.7|736520.7|738552|736552|738552.5|736552.5|738520.7|736520.7|29
1629878100000|2021-08-25 07:55:00|738538.7|736538.7|738056.7|737056.7|738553.7|737057.4|738038.2|736538.3|29
1629878110000|2021-08-25 07:55:10|738059.1|737059.1|738529|736529|738548.6|737059.1|738027.7|736528|24
1629878120000|2021-08-25 07:55:20|738542|736542|738053.4|737053.4|738547.3|737060|738031.8|736510.2|34
1629878130000|2021-08-25 07:55:30|738066.4|737066.4|738575.3|736575.3|738578.4|737073.2|738054.8|736568.8|31
1629878140000|2021-08-25 07:55:40|738574.6|736574.6|738070.2|737070.2|738590.4|737077.5|738065.4|736574.6|31
1629878150000|2021-08-25 07:55:50|738578.5|736578.5|738105.1|737105.1|738610.5|737105.1|738086.5|736578.5|33
1629878160000|2021-08-25 07:56:00|738095.6|737095.6|738590.3|736590.3|738593.1|737106|738092.3|736589.5|26
1629878170000|2021-08-25 07:56:10|738586.7|736586.7|738088.3|737088.3|738587.8|737102.1|738084.5|736586|27
1629878180000|2021-08-25 07:56:20|738089|737089|738088.6|737088.6|738096|737096|738088.6|737088.6|19
1629878190000|2021-08-25 07:56:30|738089.5|737089.5|738589.5|736589.5|738589.5|737089.5|738083.4|736589.5|21
1629878200000|2021-08-25 07:56:40|738589.8|736589.8|738585.6|736585.6|738590.2|736590.2|738584.4|736584.4|20
1629878210000|2021-08-25 07:56:50|738586.1|736586.1|738582.3|736582.3|738586.1|736586.1|738579.8|736579.8|13
1629878220000|2021-08-25 07:57:00|738584.1|736584.1|738082.4|737082.4|738588.8|737085.4|738072.8|736580.7|17
1629878230000|2021-08-25 07:57:10|738081.7|737081.7|738083.5|737083.5|738084|737084|738081.7|737081.7|11
1629878240000|2021-08-25 07:57:20|738083.3|737083.3|738082.2|737082.2|738085.4|737085.4|738081.1|737081.1|12
1629878250000|2021-08-25 07:57:30|738580|736580|738578.1|736578.1|738580|736580|738571.6|736571.6|15
1629878260000|2021-08-25 07:57:40|738574.9|736574.9|738518.6|736518.6|738589.5|737062|738056.6|736492.3|29
1629878270000|2021-08-25 07:57:50|738525.6|736525.6|738018.8|737018.8|738525.6|737023|738018.5|736521.7|16
1629878280000|2021-08-25 07:58:00|738019.1|737019.1|738520.8|736520.8|738523.6|737022.1|738013.5|736517.7|21
1629878290000|2021-08-25 07:58:10|738520.4|736520.4|738522.3|736522.3|738526.2|736526.2|738512.1|736512.1|21
1629878300000|2021-08-25 07:58:20|738523.1|736523.1|738536.2|736536.2|738537.5|736537.5|738522.8|736522.8|20
1629878310000|2021-08-25 07:58:30|738537.1|736537.1|738034.8|737034.8|738537.1|737034.8|738034.8|736535|7
1629878320000|2021-08-25 07:58:40|738037.4|737037.4|738529.8|736529.8|738531.6|737037.4|738033.9|736527.8|13
1629878330000|2021-08-25 07:58:50|738529.7|736529.7|738051.2|737051.2|738533|737051.2|738045.6|736529.1|18
1629878340000|2021-08-25 07:59:00|738047.5|737047.5|738061.2|737061.2|738553.1|737063.6|738045.6|736553.1|19
1629878350000|2021-08-25 07:59:10|738058.5|737058.5|738046|737046|738554.6|737066.6|738045|736554.6|16
1629878360000|2021-08-25 07:59:20|738049.5|737049.5|738048.5|737048.5|738060.9|737060.9|738046.7|737046.7|17
1629878370000|2021-08-25 07:59:30|738048|737048|738049|737049|738061.4|737061.4|738048|737048|12
1629878380000|2021-08-25 07:59:40|738048.6|737048.6|738043.5|737043.5|738083.6|737083.6|738043|737043|23
1629878390000|2021-08-25 07:59:50|738046.7|737046.7|738578.5|736578.5|738584.3|737046.7|738043.2|736540|37
1629878400000|2021-08-25 08:00:00|738578.4|736578.4|738561.1|736561.1|738578.4|736578.4|738554.7|736554.7|36
1629878410000|2021-08-25 08:00:10|738561.8|736561.8|738066|737066|738572.9|737072.4|738056.7|736561.8|29
1629878420000|2021-08-25 08:00:20|738066.1|737066.1|738066.9|737066.9|738067.5|737067.5|738056.1|737056.1|26
1629878430000|2021-08-25 08:00:30|738067.3|737067.3|738079.7|737079.7|738081.8|737081.8|738064.9|737064.9|23
1629878440000|2021-08-25 08:00:40|738078.7|737078.7|738073.7|737073.7|738082.9|737082.9|738073.7|737073.7|17
1629878450000|2021-08-25 08:00:50|738074.6|737074.6|738090.3|737090.3|738097|737097|738070.5|737070.5|26
1629878460000|2021-08-25 08:01:00|738092.4|737092.4|738104.6|737104.6|738107.3|737107.3|738090.5|737090.5|22
1629878470000|2021-08-25 08:01:10|738103.4|737103.4|738109.1|737109.1|738120.7|737120.7|738103.4|737103.4|29
1629878480000|2021-08-25 08:01:20|738111.4|737111.4|738112.6|737112.6|738117.7|737117.7|738110.8|737110.8|19
1629878490000|2021-08-25 08:01:30|738112.7|737112.7|738107.1|737107.1|738114.4|737114.4|738106.1|737106.1|18
1629878500000|2021-08-25 08:01:40|738106.3|737106.3|738109.5|737109.5|738110|737110|738106|737106|18
1629878510000|2021-08-25 08:01:50|738109.8|737109.8|738626|736626|738631.6|737126.7|738109.4|736625.2|25
1629878520000|2021-08-25 08:02:00|738629.1|736629.1|738142.3|737142.3|738656.8|737176|738140.3|736629.1|31
1629878530000|2021-08-25 08:02:10|738141.4|737141.4|738144.7|737144.7|738650.2|737167.5|738141.1|736645.1|27
1629878540000|2021-08-25 08:02:20|738141.3|737141.3|738129.2|737129.2|738143|737143|738129.2|737129.2|25
1629878550000|2021-08-25 08:02:30|738130.1|737130.1|738077.4|737077.4|738608.3|737132|738074|736576.4|36
1629878560000|2021-08-25 08:02:40|738074.9|737074.9|738088.3|737088.3|738590|737094|738074.9|736583.1|35
1629878570000|2021-08-25 08:02:50|738087.7|737087.7|738585.4|736585.4|738585.8|737092.4|738085.7|736578.3|27
1629878580000|2021-08-25 08:03:00|738585.6|736585.6|738562.1|736562.1|738586.8|737088.9|738037.6|736548.8|35
1629878590000|2021-08-25 08:03:10|738565.9|736565.9|738076.3|737076.3|738568|737087.2|738066.3|736565.9|31
1629878600000|2021-08-25 08:03:20|738076.6|737076.6|738037.7|737037.7|738565.1|737076.8|738035.3|736551.1|32
1629878610000|2021-08-25 08:03:30|738042.1|737042.1|738512|736512|738542.2|737049.3|738030.8|736511.6|33
1629878620000|2021-08-25 08:03:40|738013.7|737013.7|738458.1|736458.1|738484.5|737013.9|737959.8|736453.9|29
1629878630000|2021-08-25 08:03:50|738458.2|736458.2|738428.6|736428.6|738461.2|736941.3|737928|736428.3|32
1629878640000|2021-08-25 08:04:00|738426.5|736426.5|738476.7|736476.7|738476.7|736972|737915.4|736409.1|36
1629878650000|2021-08-25 08:04:10|738475.7|736475.7|737983.7|736983.7|738477.3|736987.3|737976|736475.7|21
1629878660000|2021-08-25 08:04:20|737979.7|736979.7|738006.9|737006.9|738529.6|737014.7|737979.7|736473.9|30
1629878670000|2021-08-25 08:04:30|738008.3|737008.3|738049|737049|738566.1|737052.3|738003.7|736557|29
1629878680000|2021-08-25 08:04:40|738053.7|737053.7|738028.5|737028.5|738534.5|737053.7|738014.3|736517.9|37
1629878690000|2021-08-25 08:04:50|738028|737028|738067.5|737067.5|738549.7|737077.7|738026.8|736549.7|33
1629878700000|2021-08-25 08:05:00|738561.3|736561.3|738568.7|736568.7|738568.7|737065.3|738050.5|736555.8|35
1629878710000|2021-08-25 08:05:10|738565.7|736565.7|738106.7|737106.7|738578.8|737106.7|738055.6|736551|32
1629878720000|2021-08-25 08:05:20|738101.2|737101.2|738091.3|737091.3|738103.4|737103.4|738091.3|737091.3|30
1629878730000|2021-08-25 08:05:30|738094.4|737094.4|738080|737080|738095.7|737095.7|738076.9|737076.9|30
1629878740000|2021-08-25 08:05:40|738081.8|737081.8|738540.1|736540.1|738568.6|737081.8|738043.6|736533.6|37
1629878750000|2021-08-25 08:05:50|738541.3|736541.3|738475.6|736475.6|738541.3|737031.9|738000.9|736471.4|39
1629878760000|2021-08-25 08:06:00|738472.8|736472.8|738457.8|736457.8|738472.8|736975.7|737966.3|736454.4|27
1629878770000|2021-08-25 08:06:10|738457.1|736457.1|738023.4|737023.4|738528.2|737041.5|737957.6|736457.1|32
1629878780000|2021-08-25 08:06:20|738023.3|737023.3|738030.2|737030.2|738030.2|737030.2|738017.4|737017.4|20
1629878790000|2021-08-25 08:06:30|738029.3|737029.3|738530.8|736530.8|738538.8|737038.5|738022.8|736513.7|27
1629878800000|2021-08-25 08:06:40|738561.7|736561.7|738042.1|737042.1|738564.9|737054.6|738041.6|736546.6|35
1629878810000|2021-08-25 08:06:50|738043.8|737043.8|738045.7|737045.7|738050.7|737050.7|738038.8|737038.8|23
1629878820000|2021-08-25 08:07:00|738044.9|737044.9|738078.2|737078.2|738572.6|737094.5|738043.3|736572.3|32
1629878830000|2021-08-25 08:07:10|738078.9|737078.9|738077.6|737077.6|738081|737081|738069.8|737069.8|25
1629878840000|2021-08-25 08:07:20|738076.5|737076.5|738609.5|736609.5|738609.5|737087|738075.4|736594.2|25
1629878850000|2021-08-25 08:07:30|738597|736597|738097|737097|738613.6|737114|738097|736596|31
1629878860000|2021-08-25 08:07:40|738110.3|737110.3|738106.6|737106.6|738115.7|737115.7|738097|737097|26
1629878870000|2021-08-25 08:07:50|738105.9|737105.9|738111.7|737111.7|738120.3|737120.3|738104.7|737104.7|26
1629878880000|2021-08-25 08:08:00|738113.1|737113.1|738135|737135|738634.8|737151.9|738105.7|736627.7|32
1629878890000|2021-08-25 08:08:10|738121.9|737121.9|738111.1|737111.1|738121.9|737121.9|738099.1|737099.1|26
1629878900000|2021-08-25 08:08:20|738109.7|737109.7|738111.9|737111.9|738120.7|737120.7|738106.2|737106.2|28
1629878910000|2021-08-25 08:08:30|738112.8|737112.8|738114.2|737114.2|738124.1|737124.1|738105|737105|29
1629878920000|2021-08-25 08:08:40|738116.6|737116.6|738109.7|737109.7|738601.1|737124.3|738101.4|736601.1|27
1629878930000|2021-08-25 08:08:50|738104.5|737104.5|738082.3|737082.3|738116.1|737116.1|738082.3|737082.3|33
1629878940000|2021-08-25 08:09:00|738083.8|737083.8|738471.6|736471.6|738481.9|737088.5|737980.7|736458.7|29
1629878950000|2021-08-25 08:09:10|738469.7|736469.7|738008.7|737008.7|738501.5|737008.7|737963.9|736467.5|25
1629878960000|2021-08-25 08:09:20|737988.4|736988.4|738000.6|737000.6|738496.2|737002.7|737988.4|736484.7|12
1629878970000|2021-08-25 08:09:30|737998.6|736998.6|737995.9|736995.9|738500.3|737014.3|737989.5|736500.3|32
1629878980000|2021-08-25 08:09:40|737995|736995|737978|736978|738489|736995|737978|736474.9|16
1629878990000|2021-08-25 08:09:50|737978.9|736978.9|738427|736427|738476|736978.9|737917.9|736422.5|27
1629879000000|2021-08-25 08:10:00|738427.6|736427.6|737927.1|736927.1|738428|736930.5|737916.4|736427.6|25
1629879010000|2021-08-25 08:10:10|737925.7|736925.7|737924.4|736924.4|737930.3|736930.3|737922.3|736922.3|15
1629879020000|2021-08-25 08:10:20|737924.5|736924.5|737921.9|736921.9|737933.5|736933.5|737919.6|736919.6|17
1629879030000|2021-08-25 08:10:30|737924.3|736924.3|738419.5|736419.5|738439.8|736946.4|737922.1|736414.5|31
1629879040000|2021-08-25 08:10:40|738415.1|736415.1|737879.3|736879.3|738425.5|736889.4|737876.6|736415.1|31
1629879050000|2021-08-25 08:10:50|737885.7|736885.7|738328.4|736328.4|738332.5|736885.7|737794.3|736326.2|25
1629879060000|2021-08-25 08:11:00|738325.8|736325.8|738344.9|736344.9|738344.9|736344.9|738325.8|736325.8|26
1629879070000|2021-08-25 08:11:10|738345.4|736345.4|738343.1|736343.1|738349.5|736349.5|738332.6|736332.6|33
1629879080000|2021-08-25 08:11:20|738346|736346|738363.4|736363.4|738363.4|736363.4|738333.6|736333.6|31
1629879090000|2021-08-25 08:11:30|737861.5|736861.5|738335.6|736335.6|738336.4|736861.5|737849.2|736324.9|25
1629879100000|2021-08-25 08:11:40|738322.2|736322.2|737842.7|736842.7|738353.1|736865.9|737842.7|736322.2|32
1629879110000|2021-08-25 08:11:50|737844.6|736844.6|737853|736853|737855.7|736855.7|737837.2|736837.2|30
1629879120000|2021-08-25 08:12:00|737854.6|736854.6|738347|736347|738352.6|736854.6|737840.6|736342.7|27
1629879130000|2021-08-25 08:12:10|738347.6|736347.6|738352.4|736352.4|738375.1|736375.1|738346.3|736346.3|29
1629879140000|2021-08-25 08:12:20|738355.2|736355.2|738308.7|736308.7|738356.3|736780|737773.3|736268.4|37
1629879150000|2021-08-25 08:12:30|737809.9|736809.9|738183|736183|738288|736809.9|737696.9|736176.6|35
1629879160000|2021-08-25 08:12:40|738179.6|736179.6|738166.6|736166.6|738215.3|736721.7|737673.7|736166|39
1629879170000|2021-08-25 08:12:50|738174.9|736174.9|737651.1|736651.1|738176.3|736657.6|737650.8|736155.7|34
1629879180000|2021-08-25 08:13:00|737657.1|736657.1|737654.8|736654.8|737659|736659|737653.7|736653.7|24
1629879190000|2021-08-25 08:13:10|737654.6|736654.6|737642.5|736642.5|737658|736658|737642.5|736642.5|30
1629879200000|2021-08-25 08:13:20|737639.7|736639.7|737701.2|736701.2|738204.1|736701.2|737639.7|736160.6|28
1629879210000|2021-08-25 08:13:30|737700.7|736700.7|737666|736666|738195.4|736700.7|737654.2|736162.5|35
1629879220000|2021-08-25 08:13:40|737662.9|736662.9|738123.7|736123.7|738159.3|736669.1|737633.2|736118.2|35
1629879230000|2021-08-25 08:13:50|738119.6|736119.6|737631|736631|738127.7|736633|737625.9|736119.6|29
1629879240000|2021-08-25 08:14:00|737629|736629|737636|736636|738142.1|736644.3|737625.3|736141|30
1629879250000|2021-08-25 08:14:10|737632.6|736632.6|737664.7|736664.7|738147.7|736665.4|737628.6|736147.7|24
1629879260000|2021-08-25 08:14:20|737663.8|736663.8|737758.9|736758.9|738259|736768|737654.7|736159.4|39
1629879270000|2021-08-25 08:14:30|737719.8|736719.8|737769.2|736769.2|738284.8|736792.1|737719.8|736222.7|35
1629879280000|2021-08-25 08:14:40|737768.8|736768.8|737809|736809|738318.4|736809|737764.8|736283.4|33
1629879290000|2021-08-25 08:14:50|738305.2|736305.2|738144.4|736144.4|738352.8|736862.6|737814.1|736144.4|38
1629879300000|2021-08-25 08:15:00|738159.7|736159.7|738189.5|736189.5|738189.5|736683.2|737619.6|736123.6|40
1629879310000|2021-08-25 08:15:10|738185.4|736185.4|738265.2|736265.2|738265.2|736684.1|737679.2|736178.7|36
1629879320000|2021-08-25 08:15:20|738270|736270|738311|736311|738313|736313|738269.9|736269.9|38
1629879330000|2021-08-25 08:15:30|738312.9|736312.9|738289.4|736289.4|738355.6|736850.5|737818.9|736286.8|37
1629879340000|2021-08-25 08:15:40|738291.7|736291.7|738333.2|736333.2|738350.3|736851.3|737838.7|736278|32
1629879350000|2021-08-25 08:15:50|738332.9|736332.9|738293.5|736293.5|738340.1|736340.1|738285.7|736285.7|31
1629879360000|2021-08-25 08:16:00|738298.8|736298.8|738315.4|736315.4|738324.8|736324.8|738298.8|736298.8|28
1629879370000|2021-08-25 08:16:10|738315.6|736315.6|738319.7|736319.7|738319.7|736319.7|738300.1|736300.1|20
1629879380000|2021-08-25 08:16:20|738318.4|736318.4|738326.8|736326.8|738335.4|736335.4|738307|736307|26
1629879390000|2021-08-25 08:16:30|738321.1|736321.1|738353.7|736353.7|738353.7|736862|737842.6|736321.1|18
1629879400000|2021-08-25 08:16:40|737851.9|736851.9|738373.6|736373.6|738391.7|736851.9|737851.9|736333.4|31
1629879410000|2021-08-25 08:16:50|738374.3|736374.3|738359.6|736359.6|738388.6|736388.6|738352.3|736352.3|29
1629879420000|2021-08-25 08:17:00|738360.2|736360.2|738402.4|736402.4|738414.5|736414.5|738360.2|736360.2|35
1629879430000|2021-08-25 08:17:10|738370.8|736370.8|738379.4|736379.4|738401.3|736401.3|738368.2|736368.2|36
1629879440000|2021-08-25 08:17:20|738384.3|736384.3|738379.4|736379.4|738401.1|736401.1|738368|736368|38
1629879450000|2021-08-25 08:17:30|738381.4|736381.4|738381.1|736381.1|738390.7|736895.4|737895.4|736364.6|33
1629879460000|2021-08-25 08:17:40|738380.2|736380.2|737866.8|736866.8|738387.5|736887.7|737866|736360.4|28
1629879470000|2021-08-25 08:17:50|737868.5|736868.5|738337|736337|738366.5|736874.8|737868.5|736313.4|31
1629879480000|2021-08-25 08:18:00|738335.1|736335.1|738357.9|736357.9|738366|736366|738314.5|736314.5|33
1629879490000|2021-08-25 08:18:10|738360.4|736360.4|738369.3|736369.3|738376.8|736876.3|737867.5|736314.7|38
1629879500000|2021-08-25 08:18:20|737878|736878|738232|736232|738329.8|736878|737794.7|736232|35
1629879510000|2021-08-25 08:18:30|737721.6|736721.6|737692.1|736692.1|738200|736722.6|737692.1|736200|31
1629879520000|2021-08-25 08:18:40|737690.5|736690.5|738187.2|736187.2|738198.7|736707.6|737690.5|736169.5|31
1629879530000|2021-08-25 08:18:50|738188.1|736188.1|738093.6|736093.6|738188.1|736584.9|737569.5|736065.5|34
1629879540000|2021-08-25 08:19:00|737592.5|736592.5|738082.3|736082.3|738096|736592.5|737592.5|736064.3|36
1629879550000|2021-08-25 08:19:10|738082.4|736082.4|738100.7|736100.7|738102.2|736606.9|737579.9|736073.6|36
1629879560000|2021-08-25 08:19:20|738102.4|736102.4|738078.9|736078.9|738104.4|736589.8|737583.4|736069.1|24
1629879570000|2021-08-25 08:19:30|738080|736080|738182.6|736182.6|738193.1|736193.1|738070.2|736070.2|29
1629879580000|2021-08-25 08:19:40|738201.1|736201.1|738191.4|736191.4|738209.7|736711.5|737706.6|736189.3|30
1629879590000|2021-08-25 08:19:50|738193.9|736193.9|738214.8|736214.8|738219.1|736219.1|738185.5|736185.5|34
1629879600000|2021-08-25 08:20:00|738219.3|736219.3|738283.6|736283.6|738284.9|736761.2|737761.2|736214.7|31
1629879610000|2021-08-25 08:20:10|738284.1|736284.1|738293|736293|738317.8|736317.8|738272|736272|31
1629879620000|2021-08-25 08:20:20|738291.3|736291.3|738311.2|736311.2|738314.6|736818.3|737808.8|736288.4|32
1629879630000|2021-08-25 08:20:30|738305.8|736305.8|738308|736308|738314.1|736314.1|738305.8|736305.8|30
1629879640000|2021-08-25 08:20:40|738307.4|736307.4|738225.5|736225.5|738309|736309|738210|736210|30
1629879650000|2021-08-25 08:20:50|738214.4|736214.4|738181.9|736181.9|738232.7|736232.7|738157.4|736157.4|32
1629879660000|2021-08-25 08:21:00|738163.6|736163.6|738143.8|736143.8|738166.5|736166.5|738118.2|736118.2|32
1629879670000|2021-08-25 08:21:10|738143.6|736143.6|738195.1|736195.1|738195.1|736195.1|738119.6|736119.6|31
1629879680000|2021-08-25 08:21:20|738193.6|736193.6|738210.6|736210.6|738218.6|736218.6|738188|736188|30
1629879690000|2021-08-25 08:21:30|738210.4|736210.4|738214.4|736214.4|738218.4|736710.7|737709|736201|31
1629879700000|2021-08-25 08:21:40|738206.3|736206.3|738141.3|736141.3|738215.5|736215.5|738110.2|736110.2|38
1629879710000|2021-08-25 08:21:50|738139.5|736139.5|738127|736127|738139.5|736139.5|738116.1|736116.1|24
1629879720000|2021-08-25 08:22:00|738127.7|736127.7|738124.3|736124.3|738138.1|736639.1|737614.6|736111.8|37
1629879730000|2021-08-25 08:22:10|738125.5|736125.5|738107.4|736107.4|738127.1|736626.4|737626.4|736098.5|35
1629879740000|2021-08-25 08:22:20|738110.5|736110.5|738077.8|736077.8|738110.5|736110.5|738065.1|736065.1|38
1629879750000|2021-08-25 08:22:30|738073.7|736073.7|738073.9|736073.9|738088.1|736088.1|738073.2|736073.2|24
1629879760000|2021-08-25 08:22:40|738078.2|736078.2|737580.7|736580.7|738085.7|736583.1|737577.4|736071.5|34
1629879770000|2021-08-25 08:22:50|737579.8|736579.8|738026.7|736026.7|738049.2|736584.1|737531.1|735989.9|32
1629879780000|2021-08-25 08:23:00|738027.3|736027.3|737538.6|736538.6|738028|736538.6|737508.4|735991.5|39
1629879790000|2021-08-25 08:23:10|738038.9|736038.9|738008.1|736008.1|738049|736527.8|737517.6|736004.5|34
1629879800000|2021-08-25 08:23:20|737512.2|736512.2|737536.2|736536.2|738027.7|736536.2|737512.2|736011|30
1629879810000|2021-08-25 08:23:30|737530.9|736530.9|738046.8|736046.8|738056.1|736548.3|737526.7|736030.5|31
1629879820000|2021-08-25 08:23:40|738050.3|736050.3|738067.5|736067.5|738067.5|736067.5|738040.6|736040.6|26
1629879830000|2021-08-25 08:23:50|738083.1|736083.1|738130.4|736130.4|738130.4|736130.4|738083.1|736083.1|32
1629879840000|2021-08-25 08:24:00|738126.5|736126.5|738100.6|736100.6|738132.5|736132.5|738100.6|736100.6|27
1629879850000|2021-08-25 08:24:10|738106.3|736106.3|737656.8|736656.8|738170.3|736657.3|737652.4|736106.3|37
1629879860000|2021-08-25 08:24:20|737658.2|736658.2|738157.9|736157.9|738174.5|736673.7|737658.2|736138.5|39
1629879870000|2021-08-25 08:24:30|738163.6|736163.6|738171.4|736171.4|738177.3|736177.3|738159.8|736159.8|25
1629879880000|2021-08-25 08:24:40|738173.9|736173.9|738272.4|736272.4|738276.9|736276.9|738173.9|736173.9|33
1629879890000|2021-08-25 08:24:50|738272|736272|738228.3|736228.3|738272.2|736272.2|738219.7|736219.7|24
1629879900000|2021-08-25 08:25:00|738206.8|736206.8|738173.7|736173.7|738212.4|736212.4|738153.6|736153.6|38
1629879910000|2021-08-25 08:25:10|738174.7|736174.7|737670.3|736670.3|738205|736684.1|737670.3|736161.5|34
1629879920000|2021-08-25 08:25:20|737667.7|736667.7|738027.4|736027.4|738192.6|736682.3|737522.4|736007.5|37
1629879930000|2021-08-25 08:25:30|737538.4|736538.4|738043.8|736043.8|738051|736542.7|737530.4|736008.2|31
1629879940000|2021-08-25 08:25:40|738044.3|736044.3|738036|736036|738069.5|736546.7|737542.3|736025|31
1629879950000|2021-08-25 08:25:50|738036.5|736036.5|737457.7|736457.7|738037|736475.8|737457.7|735956.4|32
1629879960000|2021-08-25 08:26:00|737458.1|736458.1|737978.1|735978.1|737978.1|736488.4|737458.1|735953.5|29
1629879970000|2021-08-25 08:26:10|737976.7|735976.7|737445|736445|737976.7|736473.2|737443.5|735972.1|28
1629879980000|2021-08-25 08:26:20|737447|736447|737446.5|736446.5|737449.9|736449.9|737442.8|736442.8|23
1629879990000|2021-08-25 08:26:30|737446.6|736446.6|737454.4|736454.4|737961|736460.3|737445.6|735943.4|24
1629880000000|2021-08-25 08:26:40|737452.5|736452.5|737462.5|736462.5|737465.1|736465.1|737452.5|736452.5|20
1629880010000|2021-08-25 08:26:50|737466.4|736466.4|737460.3|736460.3|737466.7|736466.7|737455.3|736455.3|19
1629880020000|2021-08-25 08:27:00|737461.1|736461.1|737438.5|736438.5|737949.3|736461.3|737405.9|735927.6|32
1629880030000|2021-08-25 08:27:10|737439.8|736439.8|737427.9|736427.9|737941.6|736439.8|737427.9|735929.1|34
1629880040000|2021-08-25 08:27:20|737428.1|736428.1|737956.6|735956.6|737964|736456.6|737424.6|735945.6|30
1629880050000|2021-08-25 08:27:30|737957.3|735957.3|737952.2|735952.2|737973.1|736464.1|737451.5|735949.5|33
1629880060000|2021-08-25 08:27:40|737952|735952|737507.1|736507.1|737952.3|736520.1|737430.6|735949.9|28
1629880070000|2021-08-25 08:27:50|738030.8|736030.8|737577.9|736577.9|738075.7|736584.4|737519.7|736022.5|36
1629880080000|2021-08-25 08:28:00|737573.1|736573.1|738047.4|736047.4|738075.6|736579.2|737546|736040.8|34
1629880090000|2021-08-25 08:28:10|738044.7|736044.7|738040.3|736040.3|738045.4|736551.2|737532.5|736033|38
1629880100000|2021-08-25 08:28:20|738032.1|736032.1|738008.6|736008.6|738038.2|736538.2|737525.3|736008.6|30
1629880110000|2021-08-25 08:28:30|738013.5|736013.5|737464.5|736464.5|738013.5|736531.1|737459.7|736007.1|33
1629880120000|2021-08-25 08:28:40|737464.8|736464.8|737428.1|736428.1|737938.1|736466.1|737425.7|735936|24
1629880130000|2021-08-25 08:28:50|737431.7|736431.7|737457.2|736457.2|737966.1|736472|737424.7|735940.4|37
1629880140000|2021-08-25 08:29:00|737461.3|736461.3|737371.8|736371.8|737894|736461.3|737369.9|735894|35
1629880150000|2021-08-25 08:29:10|737368.4|736368.4|737254.8|736254.8|737793.8|736374.1|737254.8|735748.7|38
1629880160000|2021-08-25 08:29:20|737758.8|735758.8|737801.4|735801.4|737822.3|736306.2|737268.7|735754.4|36
1629880170000|2021-08-25 08:29:30|737801.8|735801.8|737795.7|735795.7|737813.2|736307.1|737303.7|735790.4|23
1629880180000|2021-08-25 08:29:40|737800.7|735800.7|737147.5|736147.5|737803.1|736288.1|737146.3|735778.1|37
1629880190000|2021-08-25 08:29:50|737157.3|736157.3|737170.7|736170.7|737172.8|736172.8|737154.3|736154.3|36
1629880200000|2021-08-25 08:30:00|737165.2|736165.2|737167.8|736167.8|737180.2|736180.2|737160.7|736160.7|31
1629880210000|2021-08-25 08:30:10|737169|736169|737175.2|736175.2|737178.2|736178.2|737147.4|736147.4|34
1629880220000|2021-08-25 08:30:20|737174.5|736174.5|737269.5|736269.5|737758.4|736275|737174.3|735746|34
1629880230000|2021-08-25 08:30:30|737767.2|735767.2|737191|736191|737812.6|736310.4|737186.7|735682.5|34
1629880240000|2021-08-25 08:30:40|737171.8|736171.8|737243.7|736243.7|737742.7|736243.7|737171.8|735665.2|31
1629880250000|2021-08-25 08:30:50|737243.8|736243.8|737701.4|735701.4|737727.5|736243.8|737200.2|735701.1|39
1629880260000|2021-08-25 08:31:00|737700.8|735700.8|737220.6|736220.6|737713.9|736223.5|737205.2|735691.6|35
1629880270000|2021-08-25 08:31:10|737220.9|736220.9|737716.6|735716.6|737752.4|736235.8|737216.2|735706.1|29
1629880280000|2021-08-25 08:31:20|737721.2|735721.2|737721.4|735721.4|737734|736234.6|737207.2|735699.6|35
1629880290000|2021-08-25 08:31:30|737720.1|735720.1|737755.6|735755.6|737755.8|736249.5|737231.6|735720.1|29
1629880300000|2021-08-25 08:31:40|737748.7|735748.7|737284.7|736284.7|737788.1|736284.7|737263.3|735745.6|36
1629880310000|2021-08-25 08:31:50|737296.9|736296.9|737811.9|735811.9|737811.9|736311.1|737287|735778.4|28
1629880320000|2021-08-25 08:32:00|737311.5|736311.5|737784.9|735784.9|737804.2|736311.5|737288.3|735779.1|29
1629880330000|2021-08-25 08:32:10|737782.8|735782.8|737276|736276|737788.3|736291.4|737271.8|735772.4|29
1629880340000|2021-08-25 08:32:20|737782.6|735782.6|737778.5|735778.5|737786.1|736288.9|737278.4|735769.8|36
1629880350000|2021-08-25 08:32:30|737779.3|735779.3|737283.2|736283.2|737786|736283.2|737283.2|735771.4|31
1629880360000|2021-08-25 08:32:40|737284.8|736284.8|737282.8|736282.8|737785.4|736287.2|737270|735772.8|29
1629880370000|2021-08-25 08:32:50|737282.4|736282.4|737265|736265|737768.3|736283.8|737256.9|735764.6|30
1629880380000|2021-08-25 08:33:00|737267|736267|737769.7|735769.7|737779.3|736281.2|737267|735765.2|31
1629880390000|2021-08-25 08:33:10|737268.9|736268.9|737759.8|735759.8|737774.2|736279.8|737263.8|735759.8|28
1629880400000|2021-08-25 08:33:20|737767.1|735767.1|737733|735733|737767.1|736264.2|737234.2|735728.4|31
1629880410000|2021-08-25 08:33:30|737734.9|735734.9|737722.6|735722.6|737734.9|736241.7|737239.7|735712|30
1629880420000|2021-08-25 08:33:40|737714.6|735714.6|737783.7|735783.7|737788.2|736281.7|737249.2|735709.5|34
1629880430000|2021-08-25 08:33:50|737784.2|735784.2|737802.4|735802.4|737802.4|736291.3|737289.3|735776.9|32
1629880440000|2021-08-25 08:34:00|737798.2|735798.2|737821.9|735821.9|737822.4|736327.9|737291.9|735775.9|36
1629880450000|2021-08-25 08:34:10|737823.6|735823.6|737887.2|735887.2|737887.2|736389.7|737310.5|735813.2|35
1629880460000|2021-08-25 08:34:20|737884.3|735884.3|737881.6|735881.6|737907.3|736406.9|737394|735881.6|27
1629880470000|2021-08-25 08:34:30|737871.3|735871.3|737392.5|736392.5|737881.9|736414.1|737385.7|735871.3|31
1629880480000|2021-08-25 08:34:40|737397|736397|737407.2|736407.2|737407.2|736407.2|737391.3|736391.3|25
1629880490000|2021-08-25 08:34:50|737402.5|736402.5|737413.8|736413.8|737425.4|736425.4|737398.9|736398.9|29
1629880500000|2021-08-25 08:35:00|737420.4|736420.4|737923.4|735923.4|737925.8|736427.3|737410.3|735907.9|37
1629880510000|2021-08-25 08:35:10|737914.5|735914.5|737457.7|736457.7|737937.6|736460|737448.3|735914.5|27
1629880520000|2021-08-25 08:35:20|737455.9|736455.9|737458.8|736458.8|737459.2|736459.2|737451|736451|30
1629880530000|2021-08-25 08:35:30|737459|736459|737471.6|736471.6|737484|736484|737445.1|736445.1|31
1629880540000|2021-08-25 08:35:40|737456.9|736456.9|737509.7|736509.7|737965.9|736523.6|737456.9|735946.3|36
1629880550000|2021-08-25 08:35:50|737514.5|736514.5|737522.3|736522.3|737523.6|736523.6|737514.5|736514.5|26
1629880560000|2021-08-25 08:36:00|737522.6|736522.6|737508.5|736508.5|737522.6|736522.6|737508.5|736508.5|23
1629880570000|2021-08-25 08:36:10|737509.2|736509.2|737491.4|736491.4|737510.6|736510.6|737491.4|736491.4|19
1629880580000|2021-08-25 08:36:20|737504.3|736504.3|737508.1|736508.1|737991.4|736509.6|737494.1|735984.6|23
1629880590000|2021-08-25 08:36:30|737507.8|736507.8|737511.7|736511.7|737514.7|736514.7|737501.8|736501.8|27
1629880600000|2021-08-25 08:36:40|737515.3|736515.3|737517.6|736517.6|738021.1|736527.2|737515.3|736016.1|14
1629880610000|2021-08-25 08:36:50|737515.6|736515.6|737510.8|736510.8|737515.6|736515.6|737509.8|736509.8|15
1629880620000|2021-08-25 08:37:00|737513.5|736513.5|737501.7|736501.7|737519.4|736519.4|737486.1|736486.1|23
1629880630000|2021-08-25 08:37:10|737492.3|736492.3|737493|736493|738005.9|736507|737483.6|735950.7|38
1629880640000|2021-08-25 08:37:20|737493.9|736493.9|737974.3|735974.3|737979.1|736497.6|737479.2|735963.7|34
1629880650000|2021-08-25 08:37:30|737974.1|735974.1|737479.1|736479.1|737980.8|736490.1|737471.2|735971.8|30
1629880660000|2021-08-25 08:37:40|737478.7|736478.7|737500.5|736500.5|738006.4|736512.4|737468|735972.8|30
1629880670000|2021-08-25 08:37:50|737503.2|736503.2|737508.5|736508.5|737511.2|736511.2|737501.7|736501.7|12
1629880680000|2021-08-25 08:38:00|737509.5|736509.5|737508.8|736508.8|737513.1|736513.1|737504.5|736504.5|21
1629880690000|2021-08-25 08:38:10|737508.7|736508.7|737515.5|736515.5|737515.8|736515.8|737508.7|736508.7|12
1629880700000|2021-08-25 08:38:20|737513.8|736513.8|737571|736571|738068.1|736573.6|737513.4|736067|28
1629880710000|2021-08-25 08:38:30|737570.9|736570.9|737563.9|736563.9|737571.3|736571.3|737563.3|736563.3|26
1629880720000|2021-08-25 08:38:40|737563.7|736563.7|737551.9|736551.9|738055.5|736564.2|737543.7|736052.3|28
1629880730000|2021-08-25 08:38:50|737552.2|736552.2|737552.6|736552.6|737553.2|736553.2|737544.4|736544.4|20
1629880740000|2021-08-25 08:39:00|737552.1|736552.1|737616.1|736616.1|738116.8|736621.3|737552.1|736096.7|36
1629880750000|2021-08-25 08:39:10|737619.2|736619.2|737607.2|736607.2|737621|736621|737607.2|736607.2|29
1629880760000|2021-08-25 08:39:20|737606.9|736606.9|737615.3|736615.3|737615.6|736615.6|737605.6|736605.6|30
1629880770000|2021-08-25 08:39:30|737607.2|736607.2|737637.1|736637.1|738131.2|736637.1|737607.2|736120.5|32
1629880780000|2021-08-25 08:39:40|737637.5|736637.5|738205|736205|738207.6|736708.5|737637.5|736152.9|31
1629880790000|2021-08-25 08:39:50|738201.8|736201.8|738242.9|736242.9|738248.1|736248.1|738198.1|736198.1|37
1629880800000|2021-08-25 08:40:00|738242.1|736242.1|738252.3|736252.3|738321.8|736811.2|737770.1|736240.9|38
1629880810000|2021-08-25 08:40:10|738268.2|736268.2|738198.6|736198.6|738268.2|736268.2|738198.3|736198.3|34
1629880820000|2021-08-25 08:40:20|738200.4|736200.4|737684.9|736684.9|738202.2|736689.1|737684.4|736182|23
1629880830000|2021-08-25 08:40:30|737684.2|736684.2|738186.8|736186.8|738186.8|736684.2|737679.7|736168.9|31
1629880840000|2021-08-25 08:40:40|738186.7|736186.7|738173.8|736173.8|738186.7|736186.7|738171.7|736171.7|26
1629880850000|2021-08-25 08:40:50|738173|736173|738176.8|736176.8|738191.2|736673.4|737652.3|736154.2|34
1629880860000|2021-08-25 08:41:00|738180.2|736180.2|737689.3|736689.3|738183.7|736689.5|737670|736170.4|31
1629880870000|2021-08-25 08:41:10|737689.9|736689.9|738233|736233|738241.1|736690.3|737675.3|736178.3|31
1629880880000|2021-08-25 08:41:20|738233.8|736233.8|738272.7|736272.7|738279|736279|738232.1|736232.1|31
1629880890000|2021-08-25 08:41:30|738272.9|736272.9|737803.4|736803.4|738307.5|736803.4|737803|736270.5|26
1629880900000|2021-08-25 08:41:40|737794.7|736794.7|737781.7|736781.7|737806.4|736806.4|737781.7|736781.7|31
1629880910000|2021-08-25 08:41:50|737780.9|736780.9|738254.3|736254.3|738279.4|736780.9|737780.9|736253.4|29
1629880920000|2021-08-25 08:42:00|738254.9|736254.9|738281.9|736281.9|738281.9|736281.9|738253.1|736253.1|30
1629880930000|2021-08-25 08:42:10|738279.3|736279.3|737773.8|736773.8|738293.4|736778.3|737773.8|736272|28
1629880940000|2021-08-25 08:42:20|737774.4|736774.4|738289|736289|738292.8|736790.4|737772.6|736282.2|14
1629880950000|2021-08-25 08:42:30|738290|736290|738295.6|736295.6|738302.2|736302.2|738281.6|736281.6|27
1629880960000|2021-08-25 08:42:40|738294.6|736294.6|738307.1|736307.1|738311.7|736311.7|738292.5|736292.5|23
1629880970000|2021-08-25 08:42:50|738307.2|736307.2|738304.9|736304.9|738307.2|736307.2|738304.9|736304.9|16
1629880980000|2021-08-25 08:43:00|738305.4|736305.4|737807.6|736807.6|738325.8|736831.9|737807.6|736277.9|25
1629880990000|2021-08-25 08:43:10|737812.5|736812.5|737802.1|736802.1|738318|736829|737802.1|736318|28
1629881000000|2021-08-25 08:43:20|737803.6|736803.6|737790.2|736790.2|738311|736815|737780.7|736275.1|30
1629881010000|2021-08-25 08:43:30|737789.3|736789.3|737805.4|736805.4|738311.2|736808|737789.3|736301.6|22
1629881020000|2021-08-25 08:43:40|737808.2|736808.2|737797.6|736797.6|737808.2|736808.2|737788.5|736788.5|21
1629881030000|2021-08-25 08:43:50|737797.9|736797.9|737817.6|736817.6|738322.3|736817.6|737797.7|736308|14
1629881040000|2021-08-25 08:44:00|737815.6|736815.6|738319.3|736319.3|738328.8|736827.2|737807.6|736319.3|24
1629881050000|2021-08-25 08:44:10|737822.9|736822.9|738332.8|736332.8|738334.2|736823.5|737815.3|736322.9|18
1629881060000|2021-08-25 08:44:20|738330.1|736330.1|738319.7|736319.7|738334.8|736334.8|738319.7|736319.7|25
1629881070000|2021-08-25 08:44:30|738319.1|736319.1|738318.8|736318.8|738323.8|736323.8|738315.7|736315.7|20
1629881080000|2021-08-25 08:44:40|738308.1|736308.1|737862|736862|738347.5|736862.7|737845.8|736305|31
1629881090000|2021-08-25 08:44:50|737862.3|736862.3|737851|736851|737863.3|736863.3|737851|736851|22
1629881100000|2021-08-25 08:45:00|737852|736852|737858.3|736858.3|737863.6|736863.6|737844.3|736844.3|28
1629881110000|2021-08-25 08:45:10|737859|736859|738334|736334|738342.6|736859|737842.5|736334|24
1629881120000|2021-08-25 08:45:20|738337.4|736337.4|738298.2|736298.2|738337.4|736337.4|738298.2|736298.2|28
1629881130000|2021-08-25 08:45:30|738302.3|736302.3|738330.4|736330.4|738337.6|736795.5|737793.1|736288.6|32
1629881140000|2021-08-25 08:45:40|738323.3|736323.3|738331.1|736331.1|738345.6|736345.6|738319.2|736319.2|32
1629881150000|2021-08-25 08:45:50|738330.1|736330.1|738324.8|736324.8|738332.1|736332.1|738324.8|736324.8|20
1629881160000|2021-08-25 08:46:00|738325|736325|738312.5|736312.5|738349.6|736800.2|737800.2|736309.6|29
1629881170000|2021-08-25 08:46:10|738311.4|736311.4|737817.6|736817.6|738339.4|736817.6|737798|736303.6|35
1629881180000|2021-08-25 08:46:20|737808.9|736808.9|737817.9|736817.9|737820.2|736820.2|737804.8|736804.8|33
1629881190000|2021-08-25 08:46:30|737813.9|736813.9|738340|736340|738349.5|736817.5|737813.9|736317|27
1629881200000|2021-08-25 08:46:40|738349.9|736349.9|738339.6|736339.6|738352|736352|738333.9|736333.9|28
1629881210000|2021-08-25 08:46:50|738340.8|736340.8|738348.5|736348.5|738354.5|736354.5|738333|736333|20
1629881220000|2021-08-25 08:47:00|738345.4|736345.4|737897.6|736897.6|738402.3|736900.8|737846.5|736345.1|34
1629881230000|2021-08-25 08:47:10|737892.3|736892.3|738403.2|736403.2|738403.2|736894.5|737880.8|736388|30
1629881240000|2021-08-25 08:47:20|738403.8|736403.8|737914.3|736914.3|738410.7|736919.2|737902.3|736403.8|30
1629881250000|2021-08-25 08:47:30|737917.6|736917.6|737920.3|736920.3|738423.2|736920.3|737910.4|736416.8|28
1629881260000|2021-08-25 08:47:40|737920.5|736920.5|737890|736890|737920.8|736920.8|737888.7|736888.7|20
1629881270000|2021-08-25 08:47:50|737887.9|736887.9|737893.9|736893.9|737895.8|736895.8|737887.7|736887.7|29
1629881280000|2021-08-25 08:48:00|737889.2|736889.2|738360.5|736360.5|738366.1|736891|737888|736326.2|31
1629881290000|2021-08-25 08:48:10|738359.5|736359.5|738406.2|736406.2|738413.7|736916.4|737909.4|736359.2|35
1629881300000|2021-08-25 08:48:20|738409.6|736409.6|737908.5|736908.5|738414.2|736918.2|737903.1|736407.2|32
1629881310000|2021-08-25 08:48:30|738403|736403|738388.6|736388.6|738408.7|736906.6|737883.8|736383.8|32
1629881320000|2021-08-25 08:48:40|738386.7|736386.7|737918.3|736918.3|738389.5|736918.3|737879.5|736376.7|29
1629881330000|2021-08-25 08:48:50|737917.4|736917.4|737922.2|736922.2|737924.1|736924.1|737915.5|736915.5|25
1629881340000|2021-08-25 08:49:00|737921.4|736921.4|737930.5|736930.5|737930.7|736930.7|737921.4|736921.4|18
1629881350000|2021-08-25 08:49:10|737930.3|736930.3|738433.7|736433.7|738439.7|736932.7|737929.2|736430.1|24
1629881360000|2021-08-25 08:49:20|738437.2|736437.2|738429.7|736429.7|738441.5|736441.5|738423.3|736423.3|26
1629881370000|2021-08-25 08:49:30|738430.5|736430.5|738422.9|736422.9|738430.5|736430.5|738422.9|736422.9|17
1629881380000|2021-08-25 08:49:40|738426.1|736426.1|737925.1|736925.1|738426.4|736933.3|737909.3|736426.1|24
1629881390000|2021-08-25 08:49:50|737926.8|736926.8|737924.3|736924.3|737926.8|736926.8|737920.4|736920.4|11
1629881400000|2021-08-25 08:50:00|737924.4|736924.4|737929|736929|737932.4|736932.4|737924.4|736924.4|17
1629881410000|2021-08-25 08:50:10|737926|736926|737911.7|736911.7|737928|736928|737906.8|736906.8|17
1629881420000|2021-08-25 08:50:20|737915.3|736915.3|737802.7|736802.7|738311.4|736915.5|737802.7|736305.2|18
1629881430000|2021-08-25 08:50:30|737805.6|736805.6|737806.5|736806.5|737809.2|736809.2|737804.2|736804.2|17
1629881440000|2021-08-25 08:50:40|737807|736807|737815.4|736815.4|738315.7|736815.4|737802.3|736311.5|19
1629881450000|2021-08-25 08:50:50|737816.4|736816.4|738326.7|736326.7|738329.7|736825|737814|736320.5|22
1629881460000|2021-08-25 08:51:00|737851.6|736851.6|737852|736852|737860.9|736860.9|737846.9|736846.9|29
1629881470000|2021-08-25 08:51:10|737851|736851|737813.6|736813.6|737854.6|736854.6|737810.5|736810.5|31
1629881480000|2021-08-25 08:51:20|737810.5|736810.5|738256.9|736256.9|738299.2|736827.8|737768.2|736256.9|32
1629881490000|2021-08-25 08:51:30|738256.7|736256.7|738279.5|736279.5|738279.5|736779.5|737759.5|736256.7|31
1629881500000|2021-08-25 08:51:40|738270.7|736270.7|737790.8|736790.8|738288|736790.8|737777.4|736257.2|29
1629881510000|2021-08-25 08:51:50|737788.5|736788.5|737785.3|736785.3|737790.9|736790.9|737784.7|736784.7|13
1629881520000|2021-08-25 08:52:00|737791.3|736791.3|737810.2|736810.2|737810.9|736810.9|737784.4|736784.4|19
1629881530000|2021-08-25 08:52:10|737810.1|736810.1|737780.5|736780.5|738286.2|736810.2|737779.7|736282.8|31
1629881540000|2021-08-25 08:52:20|737790.8|736790.8|737779.3|736779.3|737793|736793|737776.9|736776.9|18
1629881550000|2021-08-25 08:52:30|737777.9|736777.9|737796.7|736796.7|737799.1|736799.1|737777.4|736777.4|23
1629881560000|2021-08-25 08:52:40|737798.5|736798.5|737787.4|736787.4|737806.1|736806.1|737781.5|736781.5|31
1629881570000|2021-08-25 08:52:50|737790.9|736790.9|737785.6|736785.6|737796.8|736796.8|737784.8|736784.8|23
1629881580000|2021-08-25 08:53:00|737785.8|736785.8|737788.2|736788.2|737797.5|736797.5|737783.5|736783.5|19
1629881590000|2021-08-25 08:53:10|737797.5|736797.5|737793.5|736793.5|737810.5|736810.5|737774.1|736774.1|24
1629881600000|2021-08-25 08:53:20|737794.1|736794.1|737784.4|736784.4|737801.5|736801.5|737784.4|736784.4|21
1629881610000|2021-08-25 08:53:30|737796.5|736796.5|737773|736773|737797.4|736797.4|737771.2|736771.2|22
1629881620000|2021-08-25 08:53:40|737772.5|736772.5|738262.1|736262.1|738262.1|736779.8|737727|736261.6|27
1629881630000|2021-08-25 08:53:50|738262.8|736262.8|737706.5|736706.5|738264|736729.2|737688.1|736262.8|35
1629881640000|2021-08-25 08:54:00|737701.7|736701.7|737737.3|736737.3|738242|736744|737697.7|736200.8|33
1629881650000|2021-08-25 08:54:10|737743.4|736743.4|737773.2|736773.2|738266.9|736781.8|737743.4|736249.4|31
1629881660000|2021-08-25 08:54:20|737774.2|736774.2|737710.2|736710.2|738228.1|736776.3|737710.2|736221.5|29
1629881670000|2021-08-25 08:54:30|738232.9|736232.9|737750|736750|738261.6|736755.7|737728.5|736223.8|34
1629881680000|2021-08-25 08:54:40|737750.1|736750.1|737753|736753|737758.9|736758.9|737748.4|736748.4|22
1629881690000|2021-08-25 08:54:50|737750.4|736750.4|737783.5|736783.5|738267.5|736784.3|737749.4|736267.5|27
1629881700000|2021-08-25 08:55:00|737782.5|736782.5|737783.1|736783.1|737785.1|736785.1|737771.1|736771.1|28
1629881710000|2021-08-25 08:55:10|737783.3|736783.3|737782.9|736782.9|737784.1|736784.1|737782.8|736782.8|13
1629881720000|2021-08-25 08:55:20|737783|736783|737781|736781|737783.8|736783.8|737781|736781|9
1629881730000|2021-08-25 08:55:30|737778.4|736778.4|737786.1|736786.1|737794.6|736794.6|737778.4|736778.4|8
1629881740000|2021-08-25 08:55:40|737787.2|736787.2|737806.2|736806.2|737821.2|736821.2|737787.2|736787.2|27
1629881750000|2021-08-25 08:55:50|737806.9|736806.9|737812.9|736812.9|737819|736819|737793.8|736793.8|31
1629881760000|2021-08-25 08:56:00|737802.4|736802.4|737812.8|736812.8|737814.2|736814.2|737798.8|736798.8|31
1629881770000|2021-08-25 08:56:10|737814|736814|737812.3|736812.3|738309.5|736816.7|737784.7|736291.8|32
1629881780000|2021-08-25 08:56:20|737797.9|736797.9|737822.5|736822.5|737822.5|736822.5|737797.9|736797.9|26
1629881790000|2021-08-25 08:56:30|738308.4|736308.4|737954.2|736954.2|738436.5|736954.6|737800.2|736308.4|26
1629881800000|2021-08-25 08:56:40|737950.6|736950.6|737973|736973|738467.4|736975.5|737950.6|736458.5|32
1629881810000|2021-08-25 08:56:50|737972.8|736972.8|737877.9|736877.9|737978|736978|737860|736860|33
1629881820000|2021-08-25 08:57:00|737882.3|736882.3|737881.8|736881.8|737889.7|736889.7|737877.9|736877.9|18
1629881830000|2021-08-25 08:57:10|737882.5|736882.5|737876.4|736876.4|737882.5|736882.5|737871.9|736871.9|12
1629881840000|2021-08-25 08:57:20|737871.7|736871.7|737858.5|736858.5|738370.2|736875|737850.2|736351.2|30
1629881850000|2021-08-25 08:57:30|737871.5|736871.5|737895.7|736895.7|737896.8|736896.8|737871.5|736871.5|26
1629881860000|2021-08-25 08:57:40|737894.3|736894.3|737896.2|736896.2|737896.2|736896.2|737893.6|736893.6|16
1629881870000|2021-08-25 08:57:50|737893.7|736893.7|737861.4|736861.4|738381.9|736893.7|737860|736381.9|31
1629881880000|2021-08-25 08:58:00|737860.7|736860.7|737916.4|736916.4|737931.7|736931.7|737857.5|736857.5|30
1629881890000|2021-08-25 08:58:10|737921.1|736921.1|737932|736932|738418.9|736932|737910.2|736418.9|33
1629881900000|2021-08-25 08:58:20|737921|736921|737893.7|736893.7|737931.3|736931.3|737858.4|736858.4|30
1629881910000|2021-08-25 08:58:30|737889.8|736889.8|737870|736870|738382.4|736894.3|737858.1|736373.4|27
1629881920000|2021-08-25 08:58:40|737878|736878|737860.2|736860.2|737878|736878|737856.9|736856.9|20
1629881930000|2021-08-25 08:58:50|737849.3|736849.3|737859.6|736859.6|737869.9|736869.9|737849.3|736849.3|10
1629881940000|2021-08-25 08:59:00|737866.3|736866.3|737860.7|736860.7|737868.8|736868.8|737851.9|736851.9|20
1629881950000|2021-08-25 08:59:10|737866.7|736866.7|737858.3|736858.3|738369|736890.5|737853.9|736350.9|29
1629881960000|2021-08-25 08:59:20|737853.1|736853.1|737933.9|736933.9|738417.9|736933.9|737841.4|736343.4|34
1629881970000|2021-08-25 08:59:30|737917.4|736917.4|737835.4|736835.4|738419.9|736933.9|737834.2|736418.7|32
1629881980000|2021-08-25 08:59:40|737837.4|736837.4|737848.7|736848.7|737848.7|736848.7|737833.9|736833.9|26
1629881990000|2021-08-25 08:59:50|737846.9|736846.9|737851|736851|738349.7|736868|737842.9|736349.7|18
1629882000000|2021-08-25 09:00:00|738347.9|736347.9|737854.6|736854.6|738388.8|736887|737851|736347.9|34
1629882010000|2021-08-25 09:00:10|737865.1|736865.1|737881.2|736881.2|737900.6|736900.6|737851.3|736851.3|32
1629882020000|2021-08-25 09:00:20|737872.1|736872.1|737880.4|736880.4|737887.7|736887.7|737867.6|736867.6|27
1629882030000|2021-08-25 09:00:30|737876.1|736876.1|737861|736861|738416.4|736910.8|737859.1|736363.6|26
1629882040000|2021-08-25 09:00:40|737861.9|736861.9|737863.3|736863.3|738369.4|736880.6|737854.7|736360|30
1629882050000|2021-08-25 09:00:50|737872|736872|737866.3|736866.3|737879.1|736879.1|737859.2|736859.2|33
1629882060000|2021-08-25 09:01:00|737865.1|736865.1|737884.5|736884.5|737885|736885|737845.2|736845.2|37
1629882070000|2021-08-25 09:01:10|737883.5|736883.5|737880.7|736880.7|737884.6|736884.6|737870.9|736870.9|12
1629882080000|2021-08-25 09:01:20|737880.8|736880.8|737881.5|736881.5|737887.3|736887.3|737875.5|736875.5|11
1629882090000|2021-08-25 09:01:30|737879.1|736879.1|737894.4|736894.4|738387|736910.5|737869.8|736373.9|22
1629882100000|2021-08-25 09:01:40|737881.6|736881.6|737896.4|736896.4|737908.6|736908.6|737877.6|736877.6|23
1629882110000|2021-08-25 09:01:50|737907|736907|737858.6|736858.6|737907|736907|737845.6|736845.6|26
1629882120000|2021-08-25 09:02:00|737859.5|736859.5|737864.9|736864.9|737871.4|736871.4|737857.6|736857.6|30
1629882130000|2021-08-25 09:02:10|737863.8|736863.8|737869.8|736869.8|737874.2|736874.2|737858.5|736858.5|28
1629882140000|2021-08-25 09:02:20|737869.4|736869.4|737892.2|736892.2|737908|736908|737866.5|736866.5|28
1629882150000|2021-08-25 09:02:30|737887.7|736887.7|737890|736890|737895.5|736895.5|737877.1|736877.1|25
1629882160000|2021-08-25 09:02:40|737879.7|736879.7|737888.7|736888.7|737890.4|736890.4|737876.2|736876.2|28
1629882170000|2021-08-25 09:02:50|737876.2|736876.2|737875|736875|737888.1|736888.1|737873.6|736873.6|22
1629882180000|2021-08-25 09:03:00|737875.1|736875.1|737869.5|736869.5|737897.1|736897.1|737864.2|736864.2|32
1629882190000|2021-08-25 09:03:10|737873|736873|737887.7|736887.7|737890.3|736890.3|737871.6|736871.6|26
1629882200000|2021-08-25 09:03:20|737878.4|736878.4|738356.2|736356.2|738360.5|736879.1|737841|736346.7|30
1629882210000|2021-08-25 09:03:30|737860|736860|737860.8|736860.8|737863.3|736863.3|737852.7|736852.7|30
1629882220000|2021-08-25 09:03:40|737860.7|736860.7|737855.6|736855.6|737865.6|736865.6|737855.1|736855.1|26
1629882230000|2021-08-25 09:03:50|737854.6|736854.6|737804.5|736804.5|737857.6|736857.6|737802.6|736802.6|26
1629882240000|2021-08-25 09:04:00|737805.5|736805.5|737800.8|736800.8|737811.1|736811.1|737796.3|736796.3|32
1629882250000|2021-08-25 09:04:10|737800.6|736800.6|737814.8|736814.8|737824.3|736824.3|737799.7|736799.7|26
1629882260000|2021-08-25 09:04:20|737812.6|736812.6|737827.9|736827.9|738340|736839.3|737810.6|736321.5|19
1629882270000|2021-08-25 09:04:30|737829.3|736829.3|738334.4|736334.4|738343.3|736835.3|737825.7|736322.5|29
1629882280000|2021-08-25 09:04:40|738333.6|736333.6|737849.6|736849.6|738350.6|736856.4|737828.4|736316.9|30
1629882290000|2021-08-25 09:04:50|737847.5|736847.5|737845.4|736845.4|737851.5|736851.5|737841.4|736841.4|27
1629882300000|2021-08-25 09:05:00|737844.5|736844.5|737864.2|736864.2|737891.5|736891.5|737844.5|736844.5|29
1629882310000|2021-08-25 09:05:10|737869.6|736869.6|737862|736862|737871.6|736871.6|737859.2|736859.2|26
1629882320000|2021-08-25 09:05:20|737861.3|736861.3|737892.2|736892.2|737897.1|736897.1|737861.1|736861.1|22
1629882330000|2021-08-25 09:05:30|737896.7|736896.7|737910.1|736910.1|738408.9|736910.4|737872.7|736384.1|31
1629882340000|2021-08-25 09:05:40|737898.8|736898.8|737888|736888|737912.8|736912.8|737888|736888|33
1629882350000|2021-08-25 09:05:50|737887.9|736887.9|737876.4|736876.4|738381.6|736895.3|737876.4|736375.8|22
1629882360000|2021-08-25 09:06:00|737877.3|736877.3|737889.1|736889.1|737897.1|736897.1|737876.5|736876.5|20
1629882370000|2021-08-25 09:06:10|737889.4|736889.4|738404.4|736404.4|738404.4|736909.9|737889.4|736402.9|10
1629882380000|2021-08-25 09:06:20|737889.8|736889.8|737904.7|736904.7|737907.4|736907.4|737888.6|736888.6|12
1629882390000|2021-08-25 09:06:30|737894.7|736894.7|737863.2|736863.2|738370.9|736912.4|737862.1|736364.5|20
1629882400000|2021-08-25 09:06:40|737860.6|736860.6|737858.7|736858.7|738366.6|736863.5|737856.3|736354.1|23
1629882410000|2021-08-25 09:06:50|737859.2|736859.2|737817|736817|737863.2|736863.2|737805.9|736805.9|25
1629882420000|2021-08-25 09:07:00|737816.5|736816.5|737809.1|736809.1|737816.5|736816.5|737793.4|736793.4|28
1629882430000|2021-08-25 09:07:10|737808.7|736808.7|737824.1|736824.1|737824.1|736824.1|737795.9|736795.9|25
1629882440000|2021-08-25 09:07:20|737824.5|736824.5|737875.4|736875.4|738381.8|736890.3|737822.3|736331.8|24
1629882450000|2021-08-25 09:07:30|737878.9|736878.9|737874.7|736874.7|737884.8|736884.8|737872.6|736872.6|20
1629882460000|2021-08-25 09:07:40|737874.2|736874.2|737874.5|736874.5|737878.8|736878.8|737873.2|736873.2|13
1629882470000|2021-08-25 09:07:50|737877.9|736877.9|737873.3|736873.3|738387.8|736888.5|737873.3|736387.8|28
1629882480000|2021-08-25 09:08:00|737890.8|736890.8|737851.9|736851.9|738427.1|736924.6|737845.9|736416.2|35
1629882490000|2021-08-25 09:08:10|737849.3|736849.3|737854.1|736854.1|737860.5|736860.5|737848.1|736848.1|21
1629882500000|2021-08-25 09:08:20|737852.6|736852.6|737852|736852|737863.5|736863.5|737852|736852|16
1629882510000|2021-08-25 09:08:30|737854.1|736854.1|738341.3|736341.3|738347|736862.1|737845.3|736341.3|22
1629882520000|2021-08-25 09:08:40|738339.7|736339.7|738323.5|736323.5|738349.4|736840.5|737840.5|736320.2|30
1629882530000|2021-08-25 09:08:50|738323.3|736323.3|737823.1|736823.1|738323.3|736826.6|737815.5|736323.3|28
1629882540000|2021-08-25 09:09:00|737822.1|736822.1|738323.4|736323.4|738324.7|736824.3|737819.5|736320.7|29
1629882550000|2021-08-25 09:09:10|738326.9|736326.9|738317.7|736317.7|738326.9|736326.9|738317.7|736317.7|22
1629882560000|2021-08-25 09:09:20|738316.6|736316.6|737849.2|736849.2|738339.8|736849.3|737818|736316.6|30
1629882570000|2021-08-25 09:09:30|737839.9|736839.9|737848.2|736848.2|738351.4|736857.4|737829.2|736343.5|26
1629882580000|2021-08-25 09:09:40|737846.4|736846.4|737849.5|736849.5|737857.8|736857.8|737841.5|736841.5|30
1629882590000|2021-08-25 09:09:50|737853.9|736853.9|737851.1|736851.1|737861.5|736861.5|737847.7|736847.7|22
1629882600000|2021-08-25 09:10:00|737853|736853|737849.5|736849.5|737862.5|736862.5|737849.5|736849.5|20
1629882610000|2021-08-25 09:10:10|737849.1|736849.1|738360.5|736360.5|738360.5|736861.4|737844.8|736358.5|26
1629882620000|2021-08-25 09:10:20|738358.4|736358.4|737856.8|736856.8|738358.4|736858.5|737849.8|736358.4|8
1629882630000|2021-08-25 09:10:30|737857|736857|737854.3|736854.3|737857|736857|737848.4|736848.4|11
1629882640000|2021-08-25 09:10:40|737853.5|736853.5|737850.7|736850.7|737853.9|736853.9|737850|736850|8
1629882650000|2021-08-25 09:10:50|737850.9|736850.9|738354.3|736354.3|738354.3|736853.9|737850.4|736354.3|11
1629882660000|2021-08-25 09:11:00|738349.5|736349.5|737855.9|736855.9|738349.5|736855.9|737847.9|736349.5|21
1629882670000|2021-08-25 09:11:10|737853.5|736853.5|737845.3|736845.3|737856.2|736856.2|737844.8|736844.8|12
1629882680000|2021-08-25 09:11:20|737848.1|736848.1|737847.4|736847.4|737857.6|736857.6|737846.5|736846.5|26
1629882690000|2021-08-25 09:11:30|737857.4|736857.4|737856.3|736856.3|737865.2|736865.2|737845.3|736845.3|21
1629882700000|2021-08-25 09:11:40|737854.7|736854.7|737843.6|736843.6|737866.3|736866.3|737843.6|736843.6|23
1629882710000|2021-08-25 09:11:50|737857|736857|737853.7|736853.7|737857.1|736857.1|737840.9|736840.9|25
1629882720000|2021-08-25 09:12:00|737841.7|736841.7|737817.2|736817.2|738328.1|736853.9|737793|736305.7|33
1629882730000|2021-08-25 09:12:10|737818.8|736818.8|737817.5|736817.5|738334.3|736831.7|737813.3|736323|32
1629882740000|2021-08-25 09:12:20|737825.5|736825.5|737831.8|736831.8|737840.4|736840.4|737812.1|736812.1|23
1629882750000|2021-08-25 09:12:30|737837.8|736837.8|738327.1|736327.1|738336.7|736840.9|737827.9|736327.1|16
1629882760000|2021-08-25 09:12:40|737831.4|736831.4|737818.6|736818.6|738325.1|736831.4|737817.2|736305|22
1629882770000|2021-08-25 09:12:50|737816.2|736816.2|738341.3|736341.3|738341.3|736827|737813.4|736341.3|20
1629882780000|2021-08-25 09:13:00|738336.5|736336.5|737826.8|736826.8|738342.3|736830.6|737825.9|736320.1|23
1629882790000|2021-08-25 09:13:10|737829.2|736829.2|737849.7|736849.7|738353.5|736860.6|737824.5|736343|26
1629882800000|2021-08-25 09:13:20|737851.5|736851.5|737795.6|736795.6|738386.5|736885.9|737790|736365.3|26
1629882810000|2021-08-25 09:13:30|737793.8|736793.8|737789.9|736789.9|737797.7|736797.7|737784.7|736784.7|30
1629882820000|2021-08-25 09:13:40|737790.2|736790.2|737801.9|736801.9|737801.9|736801.9|737787.3|736787.3|29
1629882830000|2021-08-25 09:13:50|737795.5|736795.5|737816.9|736816.9|737816.9|736816.9|737794.1|736794.1|32
1629882840000|2021-08-25 09:14:00|738323.6|736323.6|737790.8|736790.8|738323.6|736791.1|737781.4|736323.6|29
1629882850000|2021-08-25 09:14:10|737784.5|736784.5|737784.1|736784.1|737792.1|736792.1|737778.5|736778.5|26
1629882860000|2021-08-25 09:14:20|737786.1|736786.1|737786.8|736786.8|737787.2|736787.2|737783.4|736783.4|22
1629882870000|2021-08-25 09:14:30|737784.4|736784.4|737786.7|736786.7|737794.4|736794.4|737782.9|736782.9|16
1629882880000|2021-08-25 09:14:40|737784.7|736784.7|737796.8|736796.8|737797.2|736797.2|737784.7|736784.7|15
1629882890000|2021-08-25 09:14:50|737796.1|736796.1|737786.5|736786.5|737809.9|736809.9|737784.8|736784.8|22
1629882900000|2021-08-25 09:15:00|737787.2|736787.2|737794.6|736794.6|737803.3|736803.3|737787.2|736787.2|18
1629882910000|2021-08-25 09:15:10|737794.5|736794.5|737803.6|736803.6|737804.4|736804.4|737794.1|736794.1|18
1629882920000|2021-08-25 09:15:20|737793.4|736793.4|737801.2|736801.2|737811.2|736811.2|737793.4|736793.4|15
1629882930000|2021-08-25 09:15:30|737797.7|736797.7|737802|736802|737809.2|736809.2|737793.5|736793.5|23
1629882940000|2021-08-25 09:15:40|737797.2|736797.2|737803.8|736803.8|737818.9|736818.9|737792.3|736792.3|23
1629882950000|2021-08-25 09:15:50|737813.2|736813.2|737799.8|736799.8|737813.2|736813.2|737795.4|736795.4|25
1629882960000|2021-08-25 09:16:00|737800.7|736800.7|737813.1|736813.1|737813.2|736813.2|737798.7|736798.7|21
1629882970000|2021-08-25 09:16:10|737801.1|736801.1|737797.8|736797.8|737813.6|736813.6|737792.1|736792.1|22
1629882980000|2021-08-25 09:16:20|737811|736811|737812.8|736812.8|737813.4|736813.4|737797.8|736797.8|22
1629882990000|2021-08-25 09:16:30|737811.3|736811.3|737797.9|736797.9|737819.4|736819.4|737797.7|736797.7|28
1629883000000|2021-08-25 09:16:40|737812.8|736812.8|737746.5|736746.5|737814.3|736814.3|737738.8|736738.8|31
1629883010000|2021-08-25 09:16:50|737754.1|736754.1|737737.8|736737.8|737760.7|736760.7|737737.8|736737.8|29
1629883020000|2021-08-25 09:17:00|737737.7|736737.7|737674.1|736674.1|737737.8|736737.8|737674.1|736674.1|32
1629883030000|2021-08-25 09:17:10|737674.3|736674.3|737631.5|736631.5|737681.7|736681.7|737631.3|736631.3|29
1629883040000|2021-08-25 09:17:20|737635|736635|737645.2|736645.2|737654.6|736654.6|737629.6|736629.6|25
1629883050000|2021-08-25 09:17:30|737643.7|736643.7|737677.1|736677.1|738179.6|736681.3|737642.6|736165.9|29
1629883060000|2021-08-25 09:17:40|737667.5|736667.5|737707.7|736707.7|738203.7|736732.5|737667.5|736203.7|29
1629883070000|2021-08-25 09:17:50|737700.6|736700.6|737680.9|736680.9|737718.2|736718.2|737677.4|736677.4|29
1629883080000|2021-08-25 09:18:00|737680.5|736680.5|737664.4|736664.4|738158.5|736690.9|737652.6|736148.5|26
1629883090000|2021-08-25 09:18:10|737651.3|736651.3|737654.6|736654.6|737669.6|736669.6|737651.3|736651.3|32
1629883100000|2021-08-25 09:18:20|737652.9|736652.9|737641.5|736641.5|737653|736653|737639.1|736639.1|20
1629883110000|2021-08-25 09:18:30|737642.8|736642.8|737651.1|736651.1|738158.7|736667|737639.1|736158.5|29
1629883120000|2021-08-25 09:18:40|737662.7|736662.7|737643.5|736643.5|737662.7|736662.7|737640.9|736640.9|15
1629883130000|2021-08-25 09:18:50|737643.2|736643.2|737644|736644|737654.4|736654.4|737639.8|736639.8|25
1629883140000|2021-08-25 09:19:00|737653.2|736653.2|737658.8|736658.8|737663.9|736663.9|737642|736642|29
1629883150000|2021-08-25 09:19:10|737662.4|736662.4|737658.1|736658.1|737672.2|736672.2|737657.7|736657.7|25
1629883160000|2021-08-25 09:19:20|737658.2|736658.2|737667.4|736667.4|737672.2|736672.2|737657|736657|14
1629883170000|2021-08-25 09:19:30|737667.7|736667.7|737697|736697|737697|736697|737667.7|736667.7|30
1629883180000|2021-08-25 09:19:40|737696.1|736696.1|737696.3|736696.3|737704.7|736704.7|737680.3|736680.3|31
1629883190000|2021-08-25 09:19:50|737697.3|736697.3|737701.5|736701.5|737704|736704|737696.7|736696.7|24
1629883200000|2021-08-25 09:20:00|737701.7|736701.7|737699.1|736699.1|737706.9|736706.9|737695.7|736695.7|24
1629883210000|2021-08-25 09:20:10|737698.4|736698.4|737699.1|736699.1|738209.1|736703.9|737693.6|736204.7|26
1629883220000|2021-08-25 09:20:20|737698.8|736698.8|737670.1|736670.1|737709.2|736709.2|737654|736654|29
1629883230000|2021-08-25 09:20:30|737669.5|736669.5|737678.8|736678.8|738189.9|736707.9|737665.9|736187.8|28
1629883240000|2021-08-25 09:20:40|737680.5|736680.5|737682.1|736682.1|737685.3|736685.3|737679.3|736679.3|16
1629883250000|2021-08-25 09:20:50|737682.5|736682.5|737682.5|736682.5|737690.4|736690.4|737682.5|736682.5|15
1629883260000|2021-08-25 09:21:00|737682.8|736682.8|738173.3|736173.3|738174.4|736684|737676.5|736168.8|23
1629883270000|2021-08-25 09:21:10|738175.1|736175.1|737671|736671|738175.8|736677.9|737671|736170.1|24
1629883280000|2021-08-25 09:21:20|737675.7|736675.7|737668.8|736668.8|737676.5|736676.5|737668.8|736668.8|28
1629883290000|2021-08-25 09:21:30|737669.5|736669.5|737679.3|736679.3|738176.5|736687|737663.8|736176.5|31
1629883300000|2021-08-25 09:21:40|737680.4|736680.4|737682.1|736682.1|737688.2|736688.2|737677|736677|12
1629883310000|2021-08-25 09:21:50|737690|736690|737686.2|736686.2|737690.4|736690.4|737677.7|736677.7|21
1629883320000|2021-08-25 09:22:00|737694.2|736694.2|738241|736241|738241|736769|737685.3|736200.9|35
1629883330000|2021-08-25 09:22:10|737751.4|736751.4|737766.9|736766.9|737782|736782|737739.1|736739.1|33
1629883340000|2021-08-25 09:22:20|737768.3|736768.3|737750.9|736750.9|737780.9|736780.9|737750.9|736750.9|22
1629883350000|2021-08-25 09:22:30|737750.8|736750.8|737756|736756|737759.1|736759.1|737750|736750|18
1629883360000|2021-08-25 09:22:40|737756.4|736756.4|737762.4|736762.4|737765.4|736765.4|737754.2|736754.2|22
1629883370000|2021-08-25 09:22:50|737763.6|736763.6|737756.4|736756.4|737778.1|736778.1|737756.4|736756.4|28
1629883380000|2021-08-25 09:23:00|737754.3|736754.3|737785.8|736785.8|738273.4|736786.1|737754.3|736256.2|29
1629883390000|2021-08-25 09:23:10|737789.8|736789.8|737787.9|736787.9|738323|736807.4|737772.1|736273.3|33
1629883400000|2021-08-25 09:23:20|737793.3|736793.3|737784.8|736784.8|737808.5|736808.5|737781.9|736781.9|26
1629883410000|2021-08-25 09:23:30|737785.4|736785.4|737786.3|736786.3|737787.6|736787.6|737771.7|736771.7|19
1629883420000|2021-08-25 09:23:40|737773.2|736773.2|737774.6|736774.6|737787.8|736787.8|737773.2|736773.2|14
1629883430000|2021-08-25 09:23:50|737775.2|736775.2|737773.1|736773.1|737785.3|736785.3|737770.7|736770.7|19
1629883440000|2021-08-25 09:24:00|737771.9|736771.9|737785.1|736785.1|738305.5|736785.1|737770.1|736279.4|19
1629883450000|2021-08-25 09:24:10|738304.8|736304.8|738295.7|736295.7|738306.2|736819.5|737792.5|736266.9|23
1629883460000|2021-08-25 09:24:20|738300.4|736300.4|738378.3|736378.3|738382.3|736382.3|738261.4|736261.4|27
1629883470000|2021-08-25 09:24:30|738369.5|736369.5|737839.2|736839.2|738380.9|736841|737839.2|736357.1|26
1629883480000|2021-08-25 09:24:40|737839.1|736839.1|738294|736294|738392.5|736883.7|737837.8|736294|39
1629883490000|2021-08-25 09:24:50|738296|736296|738297.3|736297.3|738312.3|736816.1|737778.3|736275.7|32
1629883500000|2021-08-25 09:25:00|738299.4|736299.4|738354.7|736354.7|738354.7|736848|737772.3|736259.3|29
1629883510000|2021-08-25 09:25:10|738350.9|736350.9|737865.9|736865.9|738362|736865.9|737840.8|736349.1|21
1629883520000|2021-08-25 09:25:20|737851.8|736851.8|737903.4|736903.4|738415.2|736916.4|737848.8|736355|32
1629883530000|2021-08-25 09:25:30|737886.3|736886.3|737869.9|736869.9|738412.6|736896.2|737869.9|736388.2|36
1629883540000|2021-08-25 09:25:40|737874.3|736874.3|738415.3|736415.3|738415.3|736892.4|737871.1|736415.3|30
1629883550000|2021-08-25 09:25:50|738405.4|736405.4|737889.4|736889.4|738409.8|736889.4|737884.6|736393.3|28
1629883560000|2021-08-25 09:26:00|737889.5|736889.5|738447.7|736447.7|738467.3|736959.4|737886.2|736408.9|37
1629883570000|2021-08-25 09:26:10|738445.4|736445.4|738442.3|736442.3|738462.8|736959.2|737943.8|736442.1|31
1629883580000|2021-08-25 09:26:20|738445.6|736445.6|737971.8|736971.8|738517|736984.8|737962|736442.9|29
1629883590000|2021-08-25 09:26:30|737972.8|736972.8|738456.3|736456.3|738456.3|736974.3|737970.5|736456.3|14
1629883600000|2021-08-25 09:26:40|738453.1|736453.1|738428.3|736428.3|738463.8|736927.2|737925.2|736419.2|30
1629883610000|2021-08-25 09:26:50|738429.8|736429.8|738439.8|736439.8|738439.8|736439.8|738421.2|736421.2|22
1629883620000|2021-08-25 09:27:00|738433.8|736433.8|738428.7|736428.7|738444.1|736444.1|738428.2|736428.2|16
1629883630000|2021-08-25 09:27:10|738429.3|736429.3|738410.4|736410.4|738440|736905.9|737905.9|736405.2|22
1629883640000|2021-08-25 09:27:20|738410.1|736410.1|738405|736405|738435.5|736914|737892.5|736394.9|23
1629883650000|2021-08-25 09:27:30|737895.5|736895.5|738446.5|736446.5|738454.4|736948.4|737881.8|736424|29
1629883660000|2021-08-25 09:27:40|738455|736455|738420|736420|738495.5|736980|737941.6|736420|33
1629883670000|2021-08-25 09:27:50|738447|736447|738450.7|736450.7|738450.7|736942.7|737939.6|736430.2|32
1629883680000|2021-08-25 09:28:00|738450.5|736450.5|737964.1|736964.1|738455.1|736972.4|737932.2|736435|30
1629883690000|2021-08-25 09:28:10|737963.4|736963.4|737960|736960|737969|736969|737959.6|736959.6|19
1629883700000|2021-08-25 09:28:20|737960.4|736960.4|738029.7|737029.7|738564.4|737030.9|737960.4|736549.5|13
1629883710000|2021-08-25 09:28:30|738025.3|737025.3|738008.6|737008.6|738533|737029.6|738002.9|736501.9|21
1629883720000|2021-08-25 09:28:40|738009.2|737009.2|738553.9|736553.9|738557.4|737043.7|738003.4|736553.9|23
1629883730000|2021-08-25 09:28:50|738545.6|736545.6|738024.8|737024.8|738545.6|737028.3|738023.2|736522.1|18
1629883740000|2021-08-25 09:29:00|738024.4|737024.4|738007.7|737007.7|738527.2|737028|737990.5|736527.2|27
1629883750000|2021-08-25 09:29:10|738011.5|737011.5|738006.8|737006.8|738012.8|737012.8|738005.6|737005.6|23
1629883760000|2021-08-25 09:29:20|738005.8|737005.8|738009.6|737009.6|738013.1|737013.1|738003|737003|18
1629883770000|2021-08-25 09:29:30|738009.2|737009.2|737987.4|736987.4|738512.8|737012.6|737987.4|736508.9|26
1629883780000|2021-08-25 09:29:40|737995|736995|738007.3|737007.3|738008.3|737008.3|737982.3|736982.3|29
1629883790000|2021-08-25 09:29:50|738000.9|737000.9|738031.2|737031.2|738031.4|737031.4|737997.7|736997.7|22
1629883800000|2021-08-25 09:30:00|738030.4|737030.4|738038.2|737038.2|738552.8|737046.7|738029.3|736552.8|29
1629883810000|2021-08-25 09:30:10|738038.1|737038.1|738012.3|737012.3|738038.7|737038.7|738010.7|737010.7|14
1629883820000|2021-08-25 09:30:20|738011.2|737011.2|738006.9|737006.9|738014.8|737014.8|738006.3|737006.3|15
1629883830000|2021-08-25 09:30:30|738005.6|737005.6|737975.4|736975.4|738005.6|737005.6|737947.8|736947.8|30
1629883840000|2021-08-25 09:30:40|737983.3|736983.3|737886.5|736886.5|738395.3|736983.3|737886.5|736393.7|32
1629883850000|2021-08-25 09:30:50|737892.1|736892.1|737869.3|736869.3|738383.1|736892.1|737867|736370.9|31
1629883860000|2021-08-25 09:31:00|737870.8|736870.8|737776.5|736776.5|737871.4|736871.4|737768.6|736768.6|25
1629883870000|2021-08-25 09:31:10|737789.2|736789.2|737768.6|736768.6|737795.3|736795.3|737755.4|736755.4|34
1629883880000|2021-08-25 09:31:20|737753.4|736753.4|737780.8|736780.8|737780.8|736780.8|737753.2|736753.2|21
1629883890000|2021-08-25 09:31:30|737780.5|736780.5|737767.2|736767.2|737785.5|736785.5|737758.4|736758.4|26
1629883900000|2021-08-25 09:31:40|737767.5|736767.5|737789.4|736789.4|737803|736803|737767.5|736767.5|26
1629883910000|2021-08-25 09:31:50|737787.8|736787.8|737811.9|736811.9|737821.1|736821.1|737777.1|736777.1|28
1629883920000|2021-08-25 09:32:00|737819.4|736819.4|737827.2|736827.2|737828.4|736828.4|737812.8|736812.8|19
1629883930000|2021-08-25 09:32:10|737827.4|736827.4|737857.7|736857.7|737873.1|736873.1|737826.7|736826.7|30
1629883940000|2021-08-25 09:32:20|737858.1|736858.1|737877.1|736877.1|737886.6|736886.6|737853.6|736853.6|30
1629883950000|2021-08-25 09:32:30|737879.5|736879.5|737833.8|736833.8|737879.5|736879.5|737833.8|736833.8|33
1629883960000|2021-08-25 09:32:40|737829|736829|737836.2|736836.2|737852.6|736852.6|737826|736826|32
1629883970000|2021-08-25 09:32:50|737834.9|736834.9|737863.1|736863.1|737863.1|736863.1|737829.3|736829.3|30
1629883980000|2021-08-25 09:33:00|737859.3|736859.3|737859.9|736859.9|737874.3|736874.3|737848.6|736848.6|38
1629883990000|2021-08-25 09:33:10|737863.6|736863.6|737858.2|736858.2|737870.5|736870.5|737856.6|736856.6|28
1629884000000|2021-08-25 09:33:20|737856.8|736856.8|737857.3|736857.3|737865.9|736865.9|737855.3|736855.3|21
1629884010000|2021-08-25 09:33:30|737858.8|736858.8|737851.3|736851.3|737859.1|736859.1|737849.8|736849.8|16
1629884020000|2021-08-25 09:33:40|737851.4|736851.4|737839.1|736839.1|737854.1|736854.1|737839.1|736839.1|21
1629884030000|2021-08-25 09:33:50|737839|736839|737839.5|736839.5|737842.1|736842.1|737835.7|736835.7|20
1629884040000|2021-08-25 09:34:00|737846.9|736846.9|737832.3|736832.3|737848.7|736848.7|737832.3|736832.3|14
1629884050000|2021-08-25 09:34:10|737831.2|736831.2|737828|736828|737834.3|736834.3|737825|736825|20
1629884060000|2021-08-25 09:34:20|737828.8|736828.8|737828.7|736828.7|737847.8|736847.8|737826.8|736826.8|26
1629884070000|2021-08-25 09:34:30|737828.8|736828.8|737864.5|736864.5|737864.9|736864.9|737828.8|736828.8|20
1629884080000|2021-08-25 09:34:40|737860.8|736860.8|737858.8|736858.8|737863.3|736863.3|737856|736856|26
1629884090000|2021-08-25 09:34:50|737860.5|736860.5|737857|736857|737860.5|736860.5|737857|736857|20
1629884100000|2021-08-25 09:35:00|737856.7|736856.7|737883.8|736883.8|738389.4|736891.2|737856.7|736374.2|38
1629884110000|2021-08-25 09:35:10|738391.8|736391.8|737868|736868|738391.9|736890.9|737863.7|736379.5|37
1629884120000|2021-08-25 09:35:20|737865.4|736865.4|737853.2|736853.2|738353.7|736866|737848.7|736352.3|32
1629884130000|2021-08-25 09:35:30|737853.9|736853.9|737816.9|736816.9|737854.1|736854.1|737816.6|736816.6|32
1629884140000|2021-08-25 09:35:40|737818.4|736818.4|737820.9|736820.9|737827.9|736827.9|737812|736812|29
1629884150000|2021-08-25 09:35:50|737820.1|736820.1|737888.7|736888.7|737888.7|736888.7|737813.9|736813.9|30
1629884160000|2021-08-25 09:36:00|737889.4|736889.4|737908|736908|737908.6|736908.6|737885.4|736885.4|28
1629884170000|2021-08-25 09:36:10|737908.2|736908.2|737869|736869|738380.9|736909.3|737859.2|736367.1|33
1629884180000|2021-08-25 09:36:20|737869.2|736869.2|737866.1|736866.1|737872.4|736872.4|737859.3|736859.3|25
1629884190000|2021-08-25 09:36:30|737866.4|736866.4|737865.8|736865.8|737871.3|736871.3|737860.7|736860.7|22
1629884200000|2021-08-25 09:36:40|737898.7|736898.7|737908.9|736908.9|738400.2|736910.6|737894.5|736400.2|25
1629884210000|2021-08-25 09:36:50|737910|736910|737911.3|736911.3|737911.9|736911.9|737905.1|736905.1|19
1629884220000|2021-08-25 09:37:00|737911.5|736911.5|737897.4|736897.4|737919.7|736919.7|737894.4|736894.4|19
1629884230000|2021-08-25 09:37:10|737897.8|736897.8|737897.3|736897.3|737910.6|736910.6|737894.8|736894.8|27
1629884240000|2021-08-25 09:37:20|737895.5|736895.5|738327.8|736327.8|738329.3|736898.1|737823|736323.1|25
1629884250000|2021-08-25 09:37:30|738328.9|736328.9|737826.6|736826.6|738337.2|736837.4|737825.7|736323.5|26
1629884260000|2021-08-25 09:37:40|737830.4|736830.4|738331.5|736331.5|738344.6|736844.8|737824.7|736331.5|24
1629884270000|2021-08-25 09:37:50|738334.1|736334.1|737833.1|736833.1|738335.8|736840.2|737824.6|736330.6|27
1629884280000|2021-08-25 09:38:00|737831.2|736831.2|737844.7|736844.7|738332.3|736846.7|737826.5|736324|23
1629884290000|2021-08-25 09:38:10|737844.9|736844.9|737842|736842|737845.7|736845.7|737835.2|736835.2|20
1629884300000|2021-08-25 09:38:20|737837.8|736837.8|737876.1|736876.1|738338.5|736878.5|737835.7|736333|33
1629884310000|2021-08-25 09:38:30|737880.2|736880.2|737883|736883|737884|736884|737869.6|736869.6|27
1629884320000|2021-08-25 09:38:40|737880.2|736880.2|737915.3|736915.3|737918.3|736918.3|737879.9|736879.9|27
1629884330000|2021-08-25 09:38:50|737914.4|736914.4|737922.7|736922.7|737948.1|736948.1|737912.9|736912.9|32
1629884340000|2021-08-25 09:39:00|737923.7|736923.7|737921.5|736921.5|737932.5|736932.5|737918.1|736918.1|28
1629884350000|2021-08-25 09:39:10|737918.8|736918.8|737903.8|736903.8|738422.8|736929.8|737903.8|736404.7|32
1629884360000|2021-08-25 09:39:20|737900.5|736900.5|737857.8|736857.8|738401.2|736908.6|737847.4|736345.1|37
1629884370000|2021-08-25 09:39:30|737857.6|736857.6|738343.9|736343.9|738352.1|736861|737848.3|736337.7|30
1629884380000|2021-08-25 09:39:40|738346.5|736346.5|738340.1|736340.1|738350|736847.2|737841.7|736339.5|32
1629884390000|2021-08-25 09:39:50|738341.5|736341.5|737830|736830|738341.8|736840.8|737819.7|736339.7|27
1629884400000|2021-08-25 09:40:00|737827.7|736827.7|737839.1|736839.1|737840.5|736840.5|737826.2|736826.2|28
1629884410000|2021-08-25 09:40:10|737840|736840|737836|736836|737840.2|736840.2|737823.2|736823.2|27
1629884420000|2021-08-25 09:40:20|737829.2|736829.2|737840.6|736840.6|737860.3|736860.3|737822.4|736822.4|29
1629884430000|2021-08-25 09:40:30|737837.9|736837.9|737840.3|736840.3|737851.2|736851.2|737835.4|736835.4|25
1629884440000|2021-08-25 09:40:40|737839.1|736839.1|737849|736849|737852.9|736852.9|737838|736838|18
1629884450000|2021-08-25 09:40:50|737855|736855|737843.7|736843.7|737859.1|736859.1|737838.8|736838.8|15
1629884460000|2021-08-25 09:41:00|737842.1|736842.1|737842|736842|737848.2|736848.2|737840.9|736840.9|16
1629884470000|2021-08-25 09:41:10|737841.2|736841.2|737828.1|736828.1|737846.2|736846.2|737821.5|736821.5|24
1629884480000|2021-08-25 09:41:20|737829.3|736829.3|737837|736837|737837|736837|737829.3|736829.3|22
1629884490000|2021-08-25 09:41:30|737834.6|736834.6|737830.6|736830.6|737840.5|736840.5|737830.2|736830.2|24
1629884500000|2021-08-25 09:41:40|737840.8|736840.8|737823.6|736823.6|737840.8|736840.8|737823.6|736823.6|15
1629884510000|2021-08-25 09:41:50|737820.9|736820.9|737824.7|736824.7|737832.3|736832.3|737817.7|736817.7|20
1629884520000|2021-08-25 09:42:00|737829.2|736829.2|737826.8|736826.8|737830.8|736830.8|737822.7|736822.7|15
1629884530000|2021-08-25 09:42:10|737827.4|736827.4|737776.2|736776.2|738275.3|736827.4|737769.5|736275.3|21
1629884540000|2021-08-25 09:42:20|737778.9|736778.9|737798.1|736798.1|738306.5|736803.8|737773.6|736284.2|25
1629884550000|2021-08-25 09:42:30|738296.1|736296.1|737786.8|736786.8|738311.5|736814.1|737780.4|736285.5|30
1629884560000|2021-08-25 09:42:40|737782.8|736782.8|737774.3|736774.3|738277.3|736793.8|737772.4|736274.1|30
1629884570000|2021-08-25 09:42:50|737772|736772|737766.2|736766.2|738278.7|736777.6|737764.6|736272.3|22
1629884580000|2021-08-25 09:43:00|737768.7|736768.7|738269.6|736269.6|738271.4|736777.7|737764.9|736269|19
1629884590000|2021-08-25 09:43:10|737765.3|736765.3|738263.3|736263.3|738271.5|736766.3|737760.5|736263.3|21
1629884600000|2021-08-25 09:43:20|738262.6|736262.6|737812.1|736812.1|738318.6|736814|737769.4|736259.8|26
1629884610000|2021-08-25 09:43:30|737810.4|736810.4|738316.8|736316.8|738316.8|736824.9|737799.5|736316.8|31
1629884620000|2021-08-25 09:43:40|738318|736318|737803.6|736803.6|738321|736814.3|737803.6|736318|25
1629884630000|2021-08-25 09:43:50|737803.9|736803.9|737792.6|736792.6|738300.2|736809.1|737789.4|736296.7|26
1629884640000|2021-08-25 09:44:00|737790|736790|737818|736818|737824.3|736824.3|737790|736790|29
1629884650000|2021-08-25 09:44:10|737814.5|736814.5|738303.7|736303.7|738315.6|736814.5|737814.5|736300|30
1629884660000|2021-08-25 09:44:20|738305.7|736305.7|737811.2|736811.2|738306.1|736815.1|737800.4|736305.7|21
1629884670000|2021-08-25 09:44:30|737807.8|736807.8|737818|736818|737823.1|736823.1|737807.8|736807.8|21
1629884680000|2021-08-25 09:44:40|737817.7|736817.7|737842.2|736842.2|737853.1|736853.1|737817.7|736817.7|27
1629884690000|2021-08-25 09:44:50|737833.2|736833.2|737834.1|736834.1|737844|736844|737816.4|736816.4|26
1629884700000|2021-08-25 09:45:00|737823.4|736823.4|737833.2|736833.2|737848.3|736848.3|737822.2|736822.2|34
1629884710000|2021-08-25 09:45:10|737834.6|736834.6|737909.2|736909.2|737909.5|736909.5|737826.9|736826.9|30
1629884720000|2021-08-25 09:45:20|737902.4|736902.4|737904.2|736904.2|737914.6|736914.6|737895.6|736895.6|15
1629884730000|2021-08-25 09:45:30|737902.2|736902.2|737905.3|736905.3|737908|736908|737901.7|736901.7|24
1629884740000|2021-08-25 09:45:40|737906.2|736906.2|737903.2|736903.2|737906.5|736906.5|737898.7|736898.7|23
1629884750000|2021-08-25 09:45:50|737912.5|736912.5|737900|736900|737912.5|736912.5|737897.7|736897.7|18
1629884760000|2021-08-25 09:46:00|737900.9|736900.9|737901.5|736901.5|738408.6|736908.6|737896.5|736401.3|26
1629884770000|2021-08-25 09:46:10|737900.1|736900.1|737895.6|736895.6|737908.9|736908.9|737894.5|736894.5|16
1629884780000|2021-08-25 09:46:20|737898.1|736898.1|737895.8|736895.8|738406.2|736909.5|737893.8|736406.2|25
1629884790000|2021-08-25 09:46:30|737897.6|736897.6|738387.7|736387.7|738392|736908.4|737886.7|736387.7|23
1629884800000|2021-08-25 09:46:40|737889.1|736889.1|737885.4|736885.4|737900.7|736900.7|737882|736882|21
1629884810000|2021-08-25 09:46:50|737889.4|736889.4|738436.3|736436.3|738436.3|736937.7|737883.1|736404.5|36
1629884820000|2021-08-25 09:47:00|738437.8|736437.8|737926.1|736926.1|738437.8|736948.7|737926.1|736437.8|27
1629884830000|2021-08-25 09:47:10|737927.2|736927.2|737918|736918|737928.1|736928.1|737915.3|736915.3|31
1629884840000|2021-08-25 09:47:20|737917.3|736917.3|737899.4|736899.4|738410.6|736919.5|737898.4|736410.6|32
1629884850000|2021-08-25 09:47:30|737900.3|736900.3|737950.1|736950.1|737950.1|736950.1|737895.1|736895.1|27
1629884860000|2021-08-25 09:47:40|737953.2|736953.2|737941.1|736941.1|737955.3|736955.3|737939.6|736939.6|21
1629884870000|2021-08-25 09:47:50|737945.9|736945.9|738437.4|736437.4|738437.4|736946.1|737933.6|736437.4|23
1629884880000|2021-08-25 09:48:00|738436.9|736436.9|737945.4|736945.4|738436.9|736945.4|737929.7|736432.5|27
1629884890000|2021-08-25 09:48:10|737945.6|736945.6|737944.2|736944.2|737966.5|736966.5|737941.9|736941.9|29
1629884900000|2021-08-25 09:48:20|737944.7|736944.7|737946.4|736946.4|737952.1|736952.1|737935.2|736935.2|28
1629884910000|2021-08-25 09:48:30|737946.8|736946.8|737936|736936|737947.1|736947.1|737918.3|736918.3|21
1629884920000|2021-08-25 09:48:40|737938.8|736938.8|737942.4|736942.4|737948.2|736948.2|737930.2|736930.2|31
1629884930000|2021-08-25 09:48:50|737943.9|736943.9|737940.8|736940.8|737946.3|736946.3|737932|736932|19
1629884940000|2021-08-25 09:49:00|737946.1|736946.1|737944.2|736944.2|737949.6|736949.6|737935.2|736935.2|24
1629884950000|2021-08-25 09:49:10|737948|736948|737898.6|736898.6|737948|736948|737883.7|736883.7|37
1629884960000|2021-08-25 09:49:20|737877.2|736877.2|737886.8|736886.8|738394.9|736910.6|737875|736381.7|35
1629884970000|2021-08-25 09:49:30|737887.8|736887.8|737896.8|736896.8|737897.2|736897.2|737882|736882|24
1629884980000|2021-08-25 09:49:40|737895.7|736895.7|737897.5|736897.5|737902.3|736902.3|737884.6|736884.6|28
1629884990000|2021-08-25 09:49:50|737898.8|736898.8|737910.1|736910.1|737914.9|736914.9|737898.8|736898.8|30
1629885000000|2021-08-25 09:50:00|737909.4|736909.4|737989.7|736989.7|738482|736998.3|737907.4|736479.3|36
1629885010000|2021-08-25 09:50:10|737986.3|736986.3|737985.5|736985.5|738471.1|736993.2|737965.7|736470.2|35
1629885020000|2021-08-25 09:50:20|737989.5|736989.5|738002.1|737002.1|738002.1|737002.1|737986.2|736986.2|33
1629885030000|2021-08-25 09:50:30|737996.9|736996.9|737990.9|736990.9|738008.6|737008.6|737985.6|736985.6|28
1629885040000|2021-08-25 09:50:40|737981.9|736981.9|738001.2|737001.2|738006.4|737006.4|737978|736978|28
1629885050000|2021-08-25 09:50:50|738002.9|737002.9|738023.6|737023.6|738505.4|737023.6|737972|736475|33
1629885060000|2021-08-25 09:51:00|738021.4|737021.4|738026.5|737026.5|738044.8|737044.8|738001.8|737001.8|31
1629885070000|2021-08-25 09:51:10|738033.6|737033.6|738041.1|737041.1|738043.7|737043.7|738021.4|737021.4|36
1629885080000|2021-08-25 09:51:20|738038.4|737038.4|738093.5|737093.5|738118.7|737118.7|738022.2|737022.2|32
1629885090000|2021-08-25 09:51:30|738092.8|737092.8|738113.1|737113.1|738600.8|737118|738092.8|736582.5|21
1629885100000|2021-08-25 09:51:40|738123.5|737123.5|738668|736668|738676.3|737183.7|738114.5|736641.6|28
1629885110000|2021-08-25 09:51:50|738668.3|736668.3|738634.3|736634.3|738681|737179.7|738164.6|736634|30
1629885120000|2021-08-25 09:52:00|738633.5|736633.5|738635.5|736635.5|738650.8|737154|738154|736631|25
1629885130000|2021-08-25 09:52:10|738638.3|736638.3|738634.6|736634.6|738643.6|736643.6|738627.1|736627.1|20
1629885140000|2021-08-25 09:52:20|738632.7|736632.7|738639.2|736639.2|738647.7|737150.8|738139.9|736619.5|16
1629885150000|2021-08-25 09:52:30|738628.6|736628.6|738608.7|736608.7|738644.4|737108.5|738084.7|736604.2|32
1629885160000|2021-08-25 09:52:40|738602.8|736602.8|738592.1|736592.1|738602.8|736602.8|738584.8|736584.8|30
1629885170000|2021-08-25 09:52:50|738592.9|736592.9|738615.2|736615.2|738615.2|736615.2|738584.8|736584.8|31
1629885180000|2021-08-25 09:53:00|738622.5|736622.5|738619.2|736619.2|738632.9|737126.2|738126.2|736614.6|28
1629885190000|2021-08-25 09:53:10|738618|736618|738625.4|736625.4|738631.4|736631.4|738617.7|736617.7|26
1629885200000|2021-08-25 09:53:20|738625.2|736625.2|738123.1|737123.1|738629.9|737137.7|738123.1|736618.2|27
1629885210000|2021-08-25 09:53:30|738623.3|736623.3|738632.5|736632.5|738635.9|737135.6|738109.4|736614|32
1629885220000|2021-08-25 09:53:40|738149.9|737149.9|738644|736644|738649.8|737149.9|738132.5|736632.3|35
1629885230000|2021-08-25 09:53:50|738645.3|736645.3|738173.9|737173.9|738648.4|737179|738144|736641.6|30
1629885240000|2021-08-25 09:54:00|738176.3|737176.3|738180.4|737180.4|738180.4|737180.4|738170.3|737170.3|22
1629885250000|2021-08-25 09:54:10|738180.2|737180.2|738052.3|737052.3|738692|737197.2|738050.6|736569.5|29
1629885260000|2021-08-25 09:54:20|738053|737053|738048|737048|738547.9|737053|738040.8|736547.3|30
1629885270000|2021-08-25 09:54:30|738044.7|737044.7|738550.3|736550.3|738553.6|737049.5|738044.7|736547.9|19
1629885280000|2021-08-25 09:54:40|738552.3|736552.3|738026.7|737026.7|738552.3|737055|738012.2|736528.6|23
1629885290000|2021-08-25 09:54:50|738022.9|737022.9|738028.8|737028.8|738031.3|737031.3|738021.2|737021.2|23
1629885300000|2021-08-25 09:55:00|738028.4|737028.4|738545.3|736545.3|738545.5|737056.7|738028.3|736534.4|30
1629885310000|2021-08-25 09:55:10|738546.9|736546.9|738049.4|737049.4|738550.6|737051.8|738049.4|736540.7|21
1629885320000|2021-08-25 09:55:20|738049.3|737049.3|738031.2|737031.2|738049.3|737049.3|738024.9|737024.9|27
1629885330000|2021-08-25 09:55:30|738031.6|737031.6|738037.2|737037.2|738040.5|737040.5|738031.6|737031.6|24
1629885340000|2021-08-25 09:55:40|738042.6|737042.6|738079.2|737079.2|738569.6|737081.3|738042.6|736554.9|25
1629885350000|2021-08-25 09:55:50|738080.9|737080.9|738077.8|737077.8|738577|737086|738072.4|736569.5|25
1629885360000|2021-08-25 09:56:00|738079.8|737079.8|738052.6|737052.6|738081.1|737081.1|738052.6|737052.6|31
1629885370000|2021-08-25 09:56:10|738055.4|737055.4|738045|737045|738555.8|737063.8|738045|736547.3|36
1629885380000|2021-08-25 09:56:20|738045.1|737045.1|738016.9|737016.9|738531.8|737061.2|738015.7|736531.8|29
1629885390000|2021-08-25 09:56:30|738012.3|737012.3|737997.9|736997.9|738504.5|737012.3|737995.4|736492.9|20
1629885400000|2021-08-25 09:56:40|737997|736997|738000.3|737000.3|738002.7|737002.7|737994.8|736994.8|15
1629885410000|2021-08-25 09:56:50|737999.8|736999.8|738004.6|737004.6|738006.9|737006.9|737999.4|736999.4|17
1629885420000|2021-08-25 09:57:00|738000.1|737000.1|738005.1|737005.1|738494.8|737007|737991.3|736494.1|30
1629885430000|2021-08-25 09:57:10|738006.4|737006.4|738004.4|737004.4|738014.9|737014.9|738004.4|737004.4|28
1629885440000|2021-08-25 09:57:20|738012|737012|738008.1|737008.1|738512.8|737012.9|737999.4|736510|36
1629885450000|2021-08-25 09:57:30|738006.8|737006.8|737999.5|736999.5|738521.3|737019.8|737998.6|736512|30
1629885460000|2021-08-25 09:57:40|738001.2|737001.2|737990.1|736990.1|738022.4|737022.4|737990.1|736990.1|33
1629885470000|2021-08-25 09:57:50|737989.6|736989.6|738471.6|736471.6|738476.5|736992.7|737970.5|736464.1|31
1629885480000|2021-08-25 09:58:00|738467.6|736467.6|738505.1|736505.1|738505.1|737010.2|737987.3|736465.3|35
1629885490000|2021-08-25 09:58:10|738015.4|737015.4|738486.1|736486.1|738518.4|737023.4|737983.2|736477.8|37
1629885500000|2021-08-25 09:58:20|738482.8|736482.8|737974.8|736974.8|738487.2|736974.8|737965.8|736456.2|27
1629885510000|2021-08-25 09:58:30|737973.3|736973.3|737967|736967|738459.6|736974.8|737961.3|736455.6|26
1629885520000|2021-08-25 09:58:40|737962.7|736962.7|737958.1|736958.1|737963.4|736963.4|737956|736956|29
1629885530000|2021-08-25 09:58:50|737960.7|736960.7|737959.6|736959.6|738446.7|736961.2|737944.7|736446.4|33
1629885540000|2021-08-25 09:59:00|737964.6|736964.6|737930.6|736930.6|737965.2|736965.2|737915.3|736915.3|24
1629885550000|2021-08-25 09:59:10|737922.7|736922.7|737921.8|736921.8|737930.5|736930.5|737920.9|736920.9|30
1629885560000|2021-08-25 09:59:20|737927.3|736927.3|737927.1|736927.1|738430|736937.9|737911.7|736410.6|32
1629885570000|2021-08-25 09:59:30|737924.7|736924.7|737928.5|736928.5|738446.9|736953.5|737923.8|736423.8|33
1629885580000|2021-08-25 09:59:40|737928.3|736928.3|737931.4|736931.4|737933.2|736933.2|737924.7|736924.7|24
1629885590000|2021-08-25 09:59:50|737933.4|736933.4|737958|736958|738462|736958|737928.8|736434.3|25
1629885600000|2021-08-25 10:00:00|737960.1|736960.1|737974.6|736974.6|738470.7|736975.5|737958.3|736462.3|24
1629885610000|2021-08-25 10:00:10|737973.5|736973.5|737959.5|736959.5|738454.9|736974.8|737952.9|736454|19
1629885620000|2021-08-25 10:00:20|737959.8|736959.8|738433.5|736433.5|738448.6|736959.8|737953|736433.5|16
1629885630000|2021-08-25 10:00:30|738434|736434|737878.8|736878.8|738434|736896.7|737878.3|736377.2|29
1629885640000|2021-08-25 10:00:40|737880.3|736880.3|737867.8|736867.8|738394.6|736882.5|737860.8|736384.5|38
1629885650000|2021-08-25 10:00:50|737873|736873|737870.4|736870.4|738384.2|736898.1|737864.6|736377.6|36
1629885660000|2021-08-25 10:01:00|737870.8|736870.8|737837.4|736837.4|738387.9|736894.6|737837.4|736360.4|39
1629885670000|2021-08-25 10:01:10|737831|736831|737830.5|736830.5|737839.5|736839.5|737828.5|736828.5|27
1629885680000|2021-08-25 10:01:20|737823.4|736823.4|737822.6|736822.6|737823.4|736823.4|737818.7|736818.7|22
1629885690000|2021-08-25 10:01:30|737824.6|736824.6|737819.4|736819.4|737824.6|736824.6|737815.8|736815.8|18
1629885700000|2021-08-25 10:01:40|737819.5|736819.5|737820.4|736820.4|737826|736826|737815.6|736815.6|22
1629885710000|2021-08-25 10:01:50|737818.6|736818.6|737801.3|736801.3|738332|736856|737798.3|736313.3|22
1629885720000|2021-08-25 10:02:00|737792.8|736792.8|738293.5|736293.5|738298.8|736802.4|737787.7|736292.3|28
1629885730000|2021-08-25 10:02:10|738291.8|736291.8|738249.8|736249.8|738291.8|736788|737758.4|736245.5|30
1629885740000|2021-08-25 10:02:20|738256.2|736256.2|737661.2|736661.2|738256.2|736715.6|737655.8|736156.8|34
1629885750000|2021-08-25 10:02:30|737660|736660|737646.1|736646.1|737660|736660|737640.8|736640.8|28
1629885760000|2021-08-25 10:02:40|737646.7|736646.7|737693.1|736693.1|738170.9|736694.2|737646.7|736154.2|27
1629885770000|2021-08-25 10:02:50|737694.3|736694.3|737707.8|736707.8|738209.9|736710.6|737684.1|736203.4|29
1629885780000|2021-08-25 10:03:00|737703.6|736703.6|737675.1|736675.1|738202|736705|737666.1|736183.6|23
1629885790000|2021-08-25 10:03:10|737675.6|736675.6|737694.5|736694.5|737694.8|736694.8|737673.8|736673.8|20
1629885800000|2021-08-25 10:03:20|737694|736694|737722.8|736722.8|738244|736739.2|737692.9|736195|24
1629885810000|2021-08-25 10:03:30|737725.2|736725.2|737710.5|736710.5|738213.3|736729.8|737706.5|736209.8|26
1629885820000|2021-08-25 10:03:40|737713|736713|738182.3|736182.3|738192.1|736716.8|737680.4|736182.3|24
1629885830000|2021-08-25 10:03:50|738182.1|736182.1|737669.5|736669.5|738189.1|736675.5|737667.3|736178.8|20
1629885840000|2021-08-25 10:04:00|737670|736670|738167.6|736167.6|738167.6|736670.2|737656.5|736156.5|26
1629885850000|2021-08-25 10:04:10|738170.6|736170.6|738199.2|736199.2|738205.5|736713.1|737687.8|736170.6|24
1629885860000|2021-08-25 10:04:20|738204.4|736204.4|738215.7|736215.7|738215.7|736215.7|738204.4|736204.4|13
1629885870000|2021-08-25 10:04:30|738211.1|736211.1|738109.5|736109.5|738213.3|736636.5|737617.6|736091.5|23
1629885880000|2021-08-25 10:04:40|738098|736098|737599.3|736599.3|738110.8|736609.9|737579.9|736095.6|31
1629885890000|2021-08-25 10:04:50|737598.3|736598.3|737558.8|736558.8|738121.8|736622.5|737558.8|736077|27
1629885900000|2021-08-25 10:05:00|737566.9|736566.9|737558.6|736558.6|737566.9|736566.9|737551.9|736551.9|20
1629885910000|2021-08-25 10:05:10|737555.6|736555.6|737564.1|736564.1|737565.3|736565.3|737555.2|736555.2|16
1629885920000|2021-08-25 10:05:20|737564.2|736564.2|737561.3|736561.3|737564.5|736564.5|737550.5|736550.5|19
1629885930000|2021-08-25 10:05:30|737560.8|736560.8|737513.4|736513.4|737560.8|736560.8|737503.1|736503.1|22
1629885940000|2021-08-25 10:05:40|737514.6|736514.6|737513.6|736513.6|737514.6|736514.6|737513.4|736513.4|11
1629885950000|2021-08-25 10:05:50|737513.1|736513.1|737486|736486|737513.9|736513.9|737467|736467|19
1629885960000|2021-08-25 10:06:00|737461.2|736461.2|737947.6|735947.6|737952.7|736482.7|737394.7|735887.2|37
1629885970000|2021-08-25 10:06:10|737947.5|735947.5|737935.8|735935.8|737956.3|736447.7|737441.6|735925.5|31
1629885980000|2021-08-25 10:06:20|737933.3|735933.3|737910.1|735910.1|737941.3|736416.6|737416.6|735905.2|32
1629885990000|2021-08-25 10:06:30|737905.5|735905.5|737425.7|736425.7|737924.6|736425.7|737392.4|735887.4|29
1629886000000|2021-08-25 10:06:40|737426.1|736426.1|737431.9|736431.9|737926.1|736434.6|737424|735924.8|17
1629886010000|2021-08-25 10:06:50|737432.2|736432.2|737433.4|736433.4|737929.4|736433.7|737428.3|735926.4|18
1629886020000|2021-08-25 10:07:00|737420.8|736420.8|737923.7|735923.7|737927.1|736434.6|737418.4|735923.7|18
1629886030000|2021-08-25 10:07:10|737923|735923|737391.6|736391.6|737927.2|736418|737391.6|735893.5|26
1629886040000|2021-08-25 10:07:20|737396|736396|737924.2|735924.2|737925.4|736411|737396|735903.3|25
1629886050000|2021-08-25 10:07:30|737922.6|735922.6|737915.9|735915.9|737925.4|735925.4|737913.6|735913.6|23
1629886060000|2021-08-25 10:07:40|737913.1|735913.1|737913|735913|737916.4|735916.4|737897.9|735897.9|24
1629886070000|2021-08-25 10:07:50|737902.5|735902.5|737417.9|736417.9|737927.5|736417.9|737417.9|735900.1|27
1629886080000|2021-08-25 10:08:00|737416.1|736416.1|737939.1|735939.1|737950|736416.3|737416.1|735913.2|27
1629886090000|2021-08-25 10:08:10|737938.2|735938.2|737971.3|735971.3|737979.7|736486.9|737476|735938.2|20
1629886100000|2021-08-25 10:08:20|737972.2|735972.2|737502.3|736502.3|737981.2|736510.3|737488.9|735970.4|20
1629886110000|2021-08-25 10:08:30|737501|736501|737502.6|736502.6|737504.4|736504.4|737498.3|736498.3|13
1629886120000|2021-08-25 10:08:40|737503|736503|737541.3|736541.3|738051|736544.5|737503|736037.9|26
1629886130000|2021-08-25 10:08:50|737541|736541|737538.5|736538.5|737554.2|736554.2|737538.5|736538.5|9
1629886140000|2021-08-25 10:09:00|737551.2|736551.2|737547.5|736547.5|737563.2|736563.2|737546.9|736546.9|24
1629886150000|2021-08-25 10:09:10|737549.6|736549.6|737558.6|736558.6|737558.6|736558.6|737541.2|736541.2|18
1629886160000|2021-08-25 10:09:20|737546.3|736546.3|738050.1|736050.1|738060.7|736563|737546.2|736044.7|21
1629886170000|2021-08-25 10:09:30|738054.4|736054.4|738050.1|736050.1|738064|736064|738044|736044|28
1629886180000|2021-08-25 10:09:40|738044.9|736044.9|738050.7|736050.7|738057.3|736057.3|738041.4|736041.4|17
1629886190000|2021-08-25 10:09:50|738057.8|736057.8|738063.6|736063.6|738063.6|736556.1|737541.1|736044.3|12
1629886200000|2021-08-25 10:10:00|738056.5|736056.5|738059|736059|738063.4|736063.4|738056.5|736056.5|15
1629886210000|2021-08-25 10:10:10|738058.2|736058.2|738054.1|736054.1|738062.9|736062.9|738048.2|736048.2|19
1629886220000|2021-08-25 10:10:20|738008.3|736008.3|737505.9|736505.9|738008.7|736512.8|737505.9|735995.9|25
1629886230000|2021-08-25 10:10:30|737521.5|736521.5|738026|736026|738038.4|736523.4|737519.3|736021.4|22
1629886240000|2021-08-25 10:10:40|738025.3|736025.3|737933|735933|738025.3|736469.1|737430.4|735933|14
1629886250000|2021-08-25 10:10:50|737930.8|735930.8|737431.8|736431.8|737931.5|736441.5|737428.5|735928.3|20
1629886260000|2021-08-25 10:11:00|737432.3|736432.3|737432.1|736432.1|737445.7|736445.7|737426.5|736426.5|20
1629886270000|2021-08-25 10:11:10|737444.1|736444.1|737933.6|735933.6|737933.6|736444.1|737428|735931.4|12
1629886280000|2021-08-25 10:11:20|737930.4|735930.4|737403.6|736403.6|737930.4|736424.9|737359.5|735888.8|22
1629886290000|2021-08-25 10:11:30|737404.5|736404.5|737385.4|736385.4|737890.6|736404.5|737378.4|735866.3|25
1629886300000|2021-08-25 10:11:40|737378.3|736378.3|737367.4|736367.4|737874.5|736388.6|737356.4|735865.5|27
1629886310000|2021-08-25 10:11:50|737370.6|736370.6|737376|736376|737878.9|736390.5|737362.7|735875.1|22
1629886320000|2021-08-25 10:12:00|737375.3|736375.3|737886.4|735886.4|737886.4|736375.3|737375.3|735865.2|17
1629886330000|2021-08-25 10:12:10|737887.8|735887.8|737887.1|735887.1|737898.1|735898.1|737880|735880|27
1629886340000|2021-08-25 10:12:20|737889.8|735889.8|737923|735923|737923|736428|737397.4|735880.1|16
1629886350000|2021-08-25 10:12:30|737916|735916|737415.6|736415.6|737937.7|736432.7|737411|735913.7|22
1629886360000|2021-08-25 10:12:40|737418.3|736418.3|737925.6|735925.6|737927.2|736423.4|737413.4|735903.5|28
1629886370000|2021-08-25 10:12:50|737925.3|735925.3|737413.6|736413.6|737932.4|736428.4|737413.6|735923.5|16
1629886380000|2021-08-25 10:13:00|737414.1|736414.1|737411.4|736411.4|737918.1|736428.5|737408.4|735909.5|22
1629886390000|2021-08-25 10:13:10|737423.4|736423.4|737413.4|736413.4|737906.3|736427.4|737413.4|735906.3|15
1629886400000|2021-08-25 10:13:20|737412.8|736412.8|737423.1|736423.1|737427.6|736427.6|737412.5|736412.5|16
1629886410000|2021-08-25 10:13:30|737421.6|736421.6|737420.4|736420.4|737430.6|736430.6|737418.6|736418.6|17
1629886420000|2021-08-25 10:13:40|737420.1|736420.1|737418|736418|737923.5|736427.2|737418|735903.9|19
1629886430000|2021-08-25 10:13:50|737417.5|736417.5|737438.3|736438.3|737438.3|736438.3|737417.5|736417.5|15
1629886440000|2021-08-25 10:14:00|737433.9|736433.9|737405.9|736405.9|737436.9|736436.9|737386|736386|29
1629886450000|2021-08-25 10:14:10|737404|736404|737412.6|736412.6|737905|736426.5|737398.4|735896.5|21
1629886460000|2021-08-25 10:14:20|737419.6|736419.6|737401.5|736401.5|737890.5|736419.6|737373.6|735890.5|27
1629886470000|2021-08-25 10:14:30|737407.2|736407.2|737394.4|736394.4|737407.2|736407.2|737393.5|736393.5|15
1629886480000|2021-08-25 10:14:40|737393.2|736393.2|737838.7|735838.7|737839.4|736402.3|737335.1|735828.3|25
1629886490000|2021-08-25 10:14:50|737345.4|736345.4|737353.4|736353.4|737362.1|736362.1|737335.8|736335.8|20
1629886500000|2021-08-25 10:15:00|737357.4|736357.4|737387.9|736387.9|737395.5|736395.5|737357.4|736357.4|35
1629886510000|2021-08-25 10:15:10|737393.2|736393.2|737423.9|736423.9|737434|736434|737383.2|736383.2|30
1629886520000|2021-08-25 10:15:20|737416.2|736416.2|737418|736418|737900.4|736444.4|737416.2|735900.4|27
1629886530000|2021-08-25 10:15:30|737436.1|736436.1|737405.8|736405.8|737436.1|736436.1|737399.9|736399.9|28
1629886540000|2021-08-25 10:15:40|737408.7|736408.7|737940.8|735940.8|737940.8|736435.4|737408.4|735940.8|32
1629886550000|2021-08-25 10:15:50|737946|735946|737408.7|736408.7|737946|736433.7|737397.2|735901.2|24
1629886560000|2021-08-25 10:16:00|737909.1|735909.1|737932.5|735932.5|737935.5|736443.6|737413.8|735909.1|30
1629886570000|2021-08-25 10:16:10|737923.3|735923.3|737431.2|736431.2|737924.8|736442.8|737415.4|735923.3|28
1629886580000|2021-08-25 10:16:20|737430.3|736430.3|737447.5|736447.5|737923.7|736474.7|737421.1|735922|23
1629886590000|2021-08-25 10:16:30|737441.4|736441.4|737451.5|736451.5|737928.7|736452|737435.8|735928.5|27
1629886600000|2021-08-25 10:16:40|737455.8|736455.8|737451.5|736451.5|737455.8|736455.8|737445.8|736445.8|14
1629886610000|2021-08-25 10:16:50|737453.5|736453.5|737454.1|736454.1|737456.9|736456.9|737448.8|736448.8|15
1629886620000|2021-08-25 10:17:00|737451.9|736451.9|737460.9|736460.9|737462.5|736462.5|737449.3|736449.3|19
1629886630000|2021-08-25 10:17:10|737461.7|736461.7|737453.8|736453.8|737469.2|736469.2|737453.4|736453.4|14
1629886640000|2021-08-25 10:17:20|737453.1|736453.1|737484.1|736484.1|737484.1|736484.1|737448.7|736448.7|15
1629886650000|2021-08-25 10:17:30|737977|735977|737547.7|736547.7|738034.8|736550.2|737466.2|735977|21
1629886660000|2021-08-25 10:17:40|737547.2|736547.2|738033.3|736033.3|738036.8|736552.3|737533.3|736031.4|27
1629886670000|2021-08-25 10:17:50|738041|736041|737547.1|736547.1|738052|736557.5|737521.6|736026.6|24
1629886680000|2021-08-25 10:18:00|737529.4|736529.4|737531.5|736531.5|738028.6|736538.8|737518.2|736025.1|28
1629886690000|2021-08-25 10:18:10|737530.7|736530.7|737988.5|735988.5|737988.5|736538.4|737459.2|735952.1|23
1629886700000|2021-08-25 10:18:20|737501.4|736501.4|737491|736491|737501.4|736501.4|737489.1|736489.1|13
1629886710000|2021-08-25 10:18:30|737489.7|736489.7|737494.1|736494.1|737972.4|736496.4|737471.5|735961|23
1629886720000|2021-08-25 10:18:40|737485|736485|737497.5|736497.5|738003.8|736497.5|737485|735987.5|18
1629886730000|2021-08-25 10:18:50|737501|736501|738001.6|736001.6|738001.6|736503.4|737478.8|735977.4|25
1629886740000|2021-08-25 10:19:00|737995.3|735995.3|737502.6|736502.6|738007.8|736502.6|737502.6|735980.2|18
1629886750000|2021-08-25 10:19:10|737503|736503|737500.1|736500.1|737504.7|736504.7|737499.7|736499.7|11
1629886760000|2021-08-25 10:19:20|737498.6|736498.6|737484.9|736484.9|737503.6|736503.6|737481.6|736481.6|14
1629886770000|2021-08-25 10:19:30|737490.5|736490.5|737507|736507|737994.3|736507|737483|735976.8|18
1629886780000|2021-08-25 10:19:40|737998.9|735998.9|737523.2|736523.2|738015.6|736525.5|737503.4|735998.9|27
1629886790000|2021-08-25 10:19:50|737524.1|736524.1|737524.1|736524.1|737535.5|736535.5|737518.5|736518.5|18
1629886800000|2021-08-25 10:20:00|737527.4|736527.4|737524.4|736524.4|737529.6|736529.6|737524.4|736524.4|13
1629886810000|2021-08-25 10:20:10|737523.5|736523.5|737502.5|736502.5|737957.4|736524.3|737485.9|735957.4|15
1629886820000|2021-08-25 10:20:20|737502.9|736502.9|737502.9|736502.9|738012|736504.7|737499|735993.5|21
1629886830000|2021-08-25 10:20:30|737500.7|736500.7|737518|736518|737519.9|736519.9|737500.5|736500.5|18
1629886840000|2021-08-25 10:20:40|737519.9|736519.9|738021.5|736021.5|738021.5|736522.3|737505.7|736007.1|17
1629886850000|2021-08-25 10:20:50|738023.2|736023.2|737515|736515|738023.2|736519.4|737510.2|736009|27
1629886860000|2021-08-25 10:21:00|737512|736512|737519|736519|737525.1|736525.1|737512|736512|25
1629886870000|2021-08-25 10:21:10|737519.2|736519.2|737519.6|736519.6|737522.3|736522.3|737517.1|736517.1|20
1629886880000|2021-08-25 10:21:20|737518.3|736518.3|737532.5|736532.5|737548|736548|737518.3|736518.3|21
1629886890000|2021-08-25 10:21:30|737536.2|736536.2|737531.3|736531.3|738033.5|736536.2|737523.9|736021.8|16
1629886900000|2021-08-25 10:21:40|737529.7|736529.7|737521.5|736521.5|738019.1|736530.3|737506.7|736016.6|22
1629886910000|2021-08-25 10:21:50|737519.4|736519.4|737501.3|736501.3|737529.2|736529.2|737501.3|736501.3|34
1629886920000|2021-08-25 10:22:00|737495.7|736495.7|738001.7|736001.7|738001.7|736516|737487.8|735996.6|34
1629886930000|2021-08-25 10:22:10|737497.9|736497.9|737524.7|736524.7|737529.4|736529.4|737497.9|736497.9|27
1629886940000|2021-08-25 10:22:20|737523.5|736523.5|737499.6|736499.6|737543.3|736543.3|737491.1|736491.1|29
1629886950000|2021-08-25 10:22:30|737500.8|736500.8|737440|736440|737512.1|736512.1|737440|736440|30
1629886960000|2021-08-25 10:22:40|737930.8|735930.8|737966.7|735966.7|737968|735968|737930.8|735930.8|30
1629886970000|2021-08-25 10:22:50|737963.2|735963.2|737497|736497|738001.5|736497|737462.9|735957.3|22
1629886980000|2021-08-25 10:23:00|737492.4|736492.4|737490.3|736490.3|737497.4|736497.4|737486|736486|22
1629886990000|2021-08-25 10:23:10|737491.3|736491.3|737997.9|735997.9|738000.4|736498.1|737487.2|735983.9|16
1629887000000|2021-08-25 10:23:20|737987.1|735987.1|737873.2|735873.2|737992.9|736492.7|737384.2|735873.2|18
1629887010000|2021-08-25 10:23:30|737376.9|736376.9|737319|736319|737852.2|736376.9|737310.7|735810|29
1629887020000|2021-08-25 10:23:40|737321.1|736321.1|737857.7|735857.7|737864.2|736352.7|737312|735835|26
1629887030000|2021-08-25 10:23:50|737367.7|736367.7|737372|736372|737866.1|736372.9|737359.9|735856.8|28
1629887040000|2021-08-25 10:24:00|737372.4|736372.4|737405.5|736405.5|737903.9|736437.5|737367.1|735896|39
1629887050000|2021-08-25 10:24:10|737405.7|736405.7|737452.9|736452.9|737921.9|736464.3|737401.5|735921.9|31
1629887060000|2021-08-25 10:24:20|737460.7|736460.7|737445.3|736445.3|737464.7|736464.7|737444.4|736444.4|24
1629887070000|2021-08-25 10:24:30|737443.2|736443.2|737440.9|736440.9|737452.4|736452.4|737440.9|736440.9|35
1629887080000|2021-08-25 10:24:40|737441.4|736441.4|737447.7|736447.7|737452.7|736452.7|737440.9|736440.9|21
1629887090000|2021-08-25 10:24:50|737449|736449|737440.9|736440.9|737943.9|736454.8|737437.8|735935.2|25
1629887100000|2021-08-25 10:25:00|737448.9|736448.9|737453.2|736453.2|737947.6|736478.3|737440.8|735939.9|29
1629887110000|2021-08-25 10:25:10|737453.6|736453.6|737470.5|736470.5|738007.2|736515.8|737453.6|735967.8|32
1629887120000|2021-08-25 10:25:20|737464.4|736464.4|737515.4|736515.4|738000.1|736528.9|737464.4|735970.3|35
1629887130000|2021-08-25 10:25:30|737511.5|736511.5|737550.3|736550.3|738041.6|736550.3|737504.3|736032.3|25
1629887140000|2021-08-25 10:25:40|737555.4|736555.4|737616.4|736616.4|738092.5|736628.6|737550.2|736040.2|24
1629887150000|2021-08-25 10:25:50|738132.6|736132.6|737650.2|736650.2|738136.6|736655.4|737621.9|736103.8|31
1629887160000|2021-08-25 10:26:00|737653.5|736653.5|737670.9|736670.9|738168.4|736680.1|737633.7|736151.1|33
1629887170000|2021-08-25 10:26:10|737672.1|736672.1|738180.2|736180.2|738180.2|736683.1|737669.2|736151.7|32
1629887180000|2021-08-25 10:26:20|738197|736197|737698.9|736698.9|738207.5|736713.4|737683|736195.8|20
1629887190000|2021-08-25 10:26:30|737698.3|736698.3|738199.4|736199.4|738229.6|736756.3|737698.3|736199.4|28
1629887200000|2021-08-25 10:26:40|738197.4|736197.4|737709|736709|738205.7|736722.3|737687.4|736197.4|26
1629887210000|2021-08-25 10:26:50|738229.6|736229.6|737731.1|736731.1|738246.5|736762.2|737731.1|736229.6|20
1629887220000|2021-08-25 10:27:00|737730.2|736730.2|738181.1|736181.1|738191.7|736730.2|737718.1|736167.5|26
1629887230000|2021-08-25 10:27:10|738174.9|736174.9|738178.9|736178.9|738184.4|736184.4|738174.9|736174.9|24
1629887240000|2021-08-25 10:27:20|738181.4|736181.4|738164.9|736164.9|738185.9|736185.9|738151.7|736151.7|29
1629887250000|2021-08-25 10:27:30|738170.3|736170.3|737734.7|736734.7|738235.9|736734.7|737663.2|736170.3|23
1629887260000|2021-08-25 10:27:40|738227.7|736227.7|737747.5|736747.5|738227.7|736759.6|737716.5|736218.9|26
1629887270000|2021-08-25 10:27:50|737746.9|736746.9|738221.7|736221.7|738224.1|736754.9|737736.7|736221.7|20
1629887280000|2021-08-25 10:28:00|738219.8|736219.8|737759|736759|738250.2|736759.5|737741.1|736216.5|22
1629887290000|2021-08-25 10:28:10|737763.8|736763.8|737731.6|736731.6|737763.8|736763.8|737728.3|736728.3|20
1629887300000|2021-08-25 10:28:20|737739.6|736739.6|737743.1|736743.1|738224.8|736743.1|737733.1|736214|16
1629887310000|2021-08-25 10:28:30|737730.5|736730.5|737734.5|736734.5|737743.8|736743.8|737725.1|736725.1|12
1629887320000|2021-08-25 10:28:40|737734.8|736734.8|737735.1|736735.1|737738|736738|737718.9|736718.9|12
1629887330000|2021-08-25 10:28:50|737724.3|736724.3|737740|736740|737741.3|736741.3|737724.3|736724.3|7
1629887340000|2021-08-25 10:29:00|737739.2|736739.2|737735.3|736735.3|737741.6|736741.6|737728.9|736728.9|14
1629887350000|2021-08-25 10:29:10|738202.5|736202.5|737718.8|736718.8|738219.4|736730.2|737705.8|736202.5|24
1629887360000|2021-08-25 10:29:20|737728.8|736728.8|737730.2|736730.2|737734|736734|737720.6|736720.6|9
1629887370000|2021-08-25 10:29:30|737732.5|736732.5|737740.6|736740.6|738230.4|736740.6|737729.7|736222.8|14
1629887380000|2021-08-25 10:29:40|737737|736737|738073.7|736073.7|738112.7|736740.6|737598.7|736073.7|18
1629887390000|2021-08-25 10:29:50|738079.4|736079.4|737554.3|736554.3|738092.4|736596.2|737552.6|736041.7|29
1629887400000|2021-08-25 10:30:00|737553|736553|738117.2|736117.2|738131.5|736589.3|737553|736050.4|38
1629887410000|2021-08-25 10:30:10|738128.2|736128.2|738133.1|736133.1|738141|736636.4|737636.4|736104.5|26
1629887420000|2021-08-25 10:30:20|738130.6|736130.6|738129|736129|738132.9|736132.9|738118.9|736118.9|21
1629887430000|2021-08-25 10:30:30|738131.2|736131.2|738119.8|736119.8|738131.2|736131.2|738115.9|736115.9|21
1629887440000|2021-08-25 10:30:40|738116.5|736116.5|738121.9|736121.9|738123.2|736123.2|738116.5|736116.5|14
1629887450000|2021-08-25 10:30:50|738130.6|736130.6|738122.4|736122.4|738139.9|736139.9|738112.4|736112.4|25
1629887460000|2021-08-25 10:31:00|738125.1|736125.1|738136.3|736136.3|738136.3|736638.1|737634.7|736122.9|22
1629887470000|2021-08-25 10:31:10|738136.6|736136.6|737637.6|736637.6|738139|736644.8|737637.6|736127.9|22
1629887480000|2021-08-25 10:31:20|737646.8|736646.8|737645.5|736645.5|738135.9|736646.8|737630.9|736126.1|23
1629887490000|2021-08-25 10:31:30|737633.5|736633.5|737646.6|736646.6|738148.6|736669|737633.5|736148.6|26
1629887500000|2021-08-25 10:31:40|737646.9|736646.9|737679|736679|738175.5|736679|737646.9|736172|27
1629887510000|2021-08-25 10:31:50|737675.7|736675.7|738109.2|736109.2|738158.4|736680.5|737599.7|736102.2|28
1629887520000|2021-08-25 10:32:00|738126.6|736126.6|737613|736613|738132.2|736643.1|737613|736123.6|35
1629887530000|2021-08-25 10:32:10|737612.8|736612.8|738126.9|736126.9|738126.9|736622.5|737567.7|736063.6|34
1629887540000|2021-08-25 10:32:20|738112.7|736112.7|737629|736629|738128.5|736636.7|737621.3|736112.7|32
1629887550000|2021-08-25 10:32:30|738118.4|736118.4|737645.9|736645.9|738118.4|736646.2|737623.1|736118.4|21
1629887560000|2021-08-25 10:32:40|737643.9|736643.9|737655.1|736655.1|737655.5|736655.5|737642.6|736642.6|24
1629887570000|2021-08-25 10:32:50|737650|736650|737646.7|736646.7|738150.7|736651.3|737634.2|736135.9|23
1629887580000|2021-08-25 10:33:00|737647.7|736647.7|737645.6|736645.6|737647.7|736647.7|737634.9|736634.9|23
1629887590000|2021-08-25 10:33:10|737645.4|736645.4|738042.7|736042.7|738053|736645.4|737553.5|736036.6|33
1629887600000|2021-08-25 10:33:20|738046.2|736046.2|738045.8|736045.8|738049.7|736551.6|737551.6|736035|26
1629887610000|2021-08-25 10:33:30|738042.6|736042.6|737507.9|736507.9|738042.6|736513.5|737507.8|735993.1|23
1629887620000|2021-08-25 10:33:40|737499.6|736499.6|737437.9|736437.9|737966.8|736505|737437.9|735963.5|28
1629887630000|2021-08-25 10:33:50|737440.3|736440.3|737434|736434|737930.7|736440.3|737427.4|735926.1|19
1629887640000|2021-08-25 10:34:00|737433.5|736433.5|737456.7|736456.7|737486.8|736486.8|737430|736430|22
1629887650000|2021-08-25 10:34:10|737455.8|736455.8|737444.4|736444.4|737469.9|736469.9|737432.7|736432.7|27
1629887660000|2021-08-25 10:34:20|737453.1|736453.1|737420.5|736420.5|737453.1|736453.1|737420.5|736420.5|27
1629887670000|2021-08-25 10:34:30|737420|736420|737421.8|736421.8|737914.3|736423.2|737409.5|735912.6|35
1629887680000|2021-08-25 10:34:40|737413.8|736413.8|737411.1|736411.1|737430.6|736430.6|737411.1|736411.1|33
1629887690000|2021-08-25 10:34:50|737409.4|736409.4|737850.7|735850.7|737906.3|736410.2|737328.4|735839.1|37
1629887700000|2021-08-25 10:35:00|737851.3|735851.3|737338.7|736338.7|737855.7|736372.8|737325.2|735828.4|39
1629887710000|2021-08-25 10:35:10|737839.5|735839.5|737371.8|736371.8|737879|736386.7|737339.3|735835.7|38
1629887720000|2021-08-25 10:35:20|737371.3|736371.3|737370.2|736370.2|737380.1|736380.1|737365.4|736365.4|25
1629887730000|2021-08-25 10:35:30|737371.7|736371.7|737411.9|736411.9|737894|736411.9|737368.3|735874.5|34
1629887740000|2021-08-25 10:35:40|737396.9|736396.9|737449.5|736449.5|737918.4|736462.6|737396.9|735900.1|35
1629887750000|2021-08-25 10:35:50|737449.8|736449.8|737441.2|736441.2|737920.7|736459.2|737402.8|735888.7|35
1629887760000|2021-08-25 10:36:00|737442.1|736442.1|737444.7|736444.7|737461.2|736461.2|737439.7|736439.7|32
1629887770000|2021-08-25 10:36:10|737446.1|736446.1|737449.1|736449.1|737450.8|736450.8|737445.4|736445.4|26
1629887780000|2021-08-25 10:36:20|737447.2|736447.2|737451.5|736451.5|737461.9|736461.9|737447.2|736447.2|30
1629887790000|2021-08-25 10:36:30|737452.1|736452.1|737999|735999|737999|736466.2|737444.5|735999|33
1629887800000|2021-08-25 10:36:40|738014.8|736014.8|737555.9|736555.9|738044.1|736555.9|737497|736014.8|37
1629887810000|2021-08-25 10:36:50|738034.9|736034.9|737481|736481|738040.1|736548.1|737480.3|736034.9|25
1629887820000|2021-08-25 10:37:00|737484|736484|737482.4|736482.4|737484|736484|737453.9|736453.9|26
1629887830000|2021-08-25 10:37:10|737485.9|736485.9|737492.9|736492.9|737991.8|736500.1|737481.9|735991.8|25
1629887840000|2021-08-25 10:37:20|737494.6|736494.6|737499|736499|737516.4|736516.4|737481.2|736481.2|29
1629887850000|2021-08-25 10:37:30|737497.7|736497.7|737566|736566|737568.6|736568.6|737487.8|736487.8|31
1629887860000|2021-08-25 10:37:40|737564.3|736564.3|737583.9|736583.9|737591.6|736591.6|737564.3|736564.3|25
1629887870000|2021-08-25 10:37:50|737589.2|736589.2|737583.7|736583.7|737596.9|736596.9|737576.5|736576.5|32
1629887880000|2021-08-25 10:38:00|737589.1|736589.1|737575.3|736575.3|737591.1|736591.1|737575|736575|26
1629887890000|2021-08-25 10:38:10|737579.1|736579.1|737452.2|736452.2|737949|736579.1|737446.5|735949|33
1629887900000|2021-08-25 10:38:20|737451.8|736451.8|737450.7|736450.7|737455.5|736455.5|737440.9|736440.9|29
1629887910000|2021-08-25 10:38:30|737452.9|736452.9|737456.3|736456.3|737456.3|736456.3|737442.4|736442.4|16
1629887920000|2021-08-25 10:38:40|737456.8|736456.8|737448.7|736448.7|737456.8|736456.8|737438.5|736438.5|25
1629887930000|2021-08-25 10:38:50|737447.4|736447.4|737439.9|736439.9|737448.4|736448.4|737437.5|736437.5|20
1629887940000|2021-08-25 10:39:00|737447.4|736447.4|737437.3|736437.3|737447.7|736447.7|737435.3|736435.3|21
1629887950000|2021-08-25 10:39:10|737435.4|736435.4|737437.5|736437.5|737443.1|736443.1|737435.4|736435.4|18
1629887960000|2021-08-25 10:39:20|737426.6|736426.6|737453.9|736453.9|737474.5|736474.5|737416.5|736416.5|25
1629887970000|2021-08-25 10:39:30|737451|736451|737441.1|736441.1|737957.6|736454.4|737434.9|735929.5|22
1629887980000|2021-08-25 10:39:40|737439.8|736439.8|737445.5|736445.5|737448.2|736448.2|737438.1|736438.1|22
1629887990000|2021-08-25 10:39:50|737442.1|736442.1|737448.5|736448.5|737454.3|736454.3|737438.5|736438.5|25
1629888000000|2021-08-25 10:40:00|737952.6|735952.6|737459.1|736459.1|737954.3|736471.6|737453|735951|31
1629888010000|2021-08-25 10:40:10|737454.5|736454.5|737458.8|736458.8|737463.2|736463.2|737447.5|736447.5|24
1629888020000|2021-08-25 10:40:20|737451.6|736451.6|737464.7|736464.7|737473.5|736473.5|737448.4|736448.4|30
1629888030000|2021-08-25 10:40:30|737469.4|736469.4|737543.6|736543.6|738026.1|736543.6|737465.6|736024.3|25
1629888040000|2021-08-25 10:40:40|737531.4|736531.4|737538|736538|737546|736546|737531.4|736531.4|26
1629888050000|2021-08-25 10:40:50|737538.7|736538.7|737479.3|736479.3|737540|736540|737472.1|736472.1|26
1629888060000|2021-08-25 10:41:00|737486.5|736486.5|737485.6|736485.6|737490.6|736490.6|737472.1|736472.1|19
1629888070000|2021-08-25 10:41:10|737486|736486|737478|736478|737489.8|736489.8|737471.5|736471.5|16
1629888080000|2021-08-25 10:41:20|737477.9|736477.9|737472.6|736472.6|737478.4|736478.4|737470.6|736470.6|20
1629888090000|2021-08-25 10:41:30|737472.3|736472.3|737474|736474|737475|736475|737469.1|736469.1|23
1629888100000|2021-08-25 10:41:40|737472.2|736472.2|737469.6|736469.6|737479.5|736479.5|737467|736467|13
1629888110000|2021-08-25 10:41:50|737470.8|736470.8|737529.8|736529.8|738038.7|736541.3|737470.8|736031|27
1629888120000|2021-08-25 10:42:00|737540.5|736540.5|737721|736721|738111|736721.7|737538.1|736111|24
1629888130000|2021-08-25 10:42:10|737720.6|736720.6|737703.5|736703.5|737726.7|736726.7|737695|736695|34
1629888140000|2021-08-25 10:42:20|737704.4|736704.4|737727.6|736727.6|737729.4|736729.4|737702.1|736702.1|35
1629888150000|2021-08-25 10:42:30|737734|736734|737771.9|736771.9|737771.9|736771.9|737724.8|736724.8|32
1629888160000|2021-08-25 10:42:40|737770.6|736770.6|738180.3|736180.3|738185.7|736776.4|737664|736171|31
1629888170000|2021-08-25 10:42:50|738177.5|736177.5|737666.4|736666.4|738179.6|736684.7|737655|736177.5|20
1629888180000|2021-08-25 10:43:00|737670|736670|737683.5|736683.5|737683.5|736683.5|737657.7|736657.7|29
1629888190000|2021-08-25 10:43:10|737671.5|736671.5|737650.2|736650.2|738152.9|736682.7|737650.2|736149.7|23
1629888200000|2021-08-25 10:43:20|737657.3|736657.3|737656.9|736656.9|737658.1|736658.1|737650|736650|20
1629888210000|2021-08-25 10:43:30|737656|736656|737660.5|736660.5|737662.7|736662.7|737656|736656|11
1629888220000|2021-08-25 10:43:40|737658.7|736658.7|737668.3|736668.3|737668.8|736668.8|737656.8|736656.8|20
1629888230000|2021-08-25 10:43:50|737666|736666|737668.9|736668.9|737669.5|736669.5|737660.3|736660.3|18
1629888240000|2021-08-25 10:44:00|737669.4|736669.4|738178.7|736178.7|738179|736669.4|737658.3|736168.8|31
1629888250000|2021-08-25 10:44:10|738178.3|736178.3|738180.8|736180.8|738190.8|736190.8|738178.3|736178.3|32
1629888260000|2021-08-25 10:44:20|738185|736185|738185.4|736185.4|738191.8|736191.8|738184.8|736184.8|13
1629888270000|2021-08-25 10:44:30|738188|736188|737685.3|736685.3|738189.5|736686.8|737677.5|736181.9|20
1629888280000|2021-08-25 10:44:40|737685.8|736685.8|738188.7|736188.7|738188.7|736690|737680.9|736188.2|19
1629888290000|2021-08-25 10:44:50|738191.5|736191.5|737801.6|736801.6|738191.5|736812.1|737697|736186.3|18
1629888300000|2021-08-25 10:45:00|737797.6|736797.6|737800.2|736800.2|738289.3|736801.6|737780|736285.5|28
1629888310000|2021-08-25 10:45:10|737800.4|736800.4|737800.1|736800.1|737805.5|736805.5|737798.2|736798.2|26
1629888320000|2021-08-25 10:45:20|737800.3|736800.3|737791.4|736791.4|737802.3|736802.3|737791.4|736791.4|24
1629888330000|2021-08-25 10:45:30|737786.4|736786.4|737735.3|736735.3|738237.8|736791.7|737735.3|736237.8|28
1629888340000|2021-08-25 10:45:40|737752.7|736752.7|737725|736725|737752.7|736752.7|737712.7|736712.7|28
1629888350000|2021-08-25 10:45:50|737724.8|736724.8|737711.2|736711.2|737749.4|736749.4|737701.7|736701.7|29
1629888360000|2021-08-25 10:46:00|737711.7|736711.7|737737.1|736737.1|737750.1|736750.1|737711.6|736711.6|18
1629888370000|2021-08-25 10:46:10|737732.8|736732.8|737731.1|736731.1|737742.4|736742.4|737728.6|736728.6|10
1629888380000|2021-08-25 10:46:20|737734.5|736734.5|737776.3|736776.3|737806.7|736806.7|737728.8|736728.8|26
1629888390000|2021-08-25 10:46:30|737771.6|736771.6|737784.4|736784.4|738285.2|736786.1|737771.6|736269.1|29
1629888400000|2021-08-25 10:46:40|737787|736787|737772.9|736772.9|737792.2|736792.2|737772.9|736772.9|25
1629888410000|2021-08-25 10:46:50|737783.9|736783.9|737815.4|736815.4|738286.9|736815.4|737782.4|736279.9|34
1629888420000|2021-08-25 10:47:00|737798.4|736798.4|737800.6|736800.6|737804.1|736804.1|737782.7|736782.7|24
1629888430000|2021-08-25 10:47:10|737791.9|736791.9|737795.7|736795.7|737800.6|736800.6|737788.3|736788.3|27
1629888440000|2021-08-25 10:47:20|737795.9|736795.9|737783.5|736783.5|737798.3|736798.3|737783.5|736783.5|24
1629888450000|2021-08-25 10:47:30|737783.7|736783.7|737784.8|736784.8|737787|736787|737782.4|736782.4|16
1629888460000|2021-08-25 10:47:40|737783.7|736783.7|737783.3|736783.3|737786.3|736786.3|737783.2|736783.2|12
1629888470000|2021-08-25 10:47:50|737785.3|736785.3|737753.8|736753.8|738254|736787.4|737753.8|736254|21
1629888480000|2021-08-25 10:48:00|737748.8|736748.8|737676.1|736676.1|738168.8|736752.2|737671.5|736168.8|24
1629888490000|2021-08-25 10:48:10|737673.6|736673.6|737670.4|736670.4|737679.3|736679.3|737670.4|736670.4|20
1629888500000|2021-08-25 10:48:20|737670.5|736670.5|737734.1|736734.1|738229.5|736734.1|737667.3|736227.1|23
1629888510000|2021-08-25 10:48:30|737730.7|736730.7|737732.9|736732.9|737735.2|736735.2|737729.8|736729.8|18
1629888520000|2021-08-25 10:48:40|737732.2|736732.2|737717.5|736717.5|737734.5|736734.5|737717.5|736717.5|18
1629888530000|2021-08-25 10:48:50|737720.4|736720.4|737765.6|736765.6|738254.9|736768.6|737716|736254.9|21
1629888540000|2021-08-25 10:49:00|737766.7|736766.7|737765.7|736765.7|737771.3|736771.3|737764|736764|23
1629888550000|2021-08-25 10:49:10|737765.2|736765.2|737751.8|736751.8|738252.2|736771.8|737749.1|736247.9|21
1629888560000|2021-08-25 10:49:20|737764.1|736764.1|737772.3|736772.3|738271.5|736774.5|737758.3|736260.9|23
1629888570000|2021-08-25 10:49:30|737773.5|736773.5|737768|736768|737776|736776|737765.9|736765.9|13
1629888580000|2021-08-25 10:49:40|737768.7|736768.7|737659.5|736659.5|737772.5|736772.5|737649|736649|16
1629888590000|2021-08-25 10:49:50|737665.1|736665.1|738233.2|736233.2|738244|736735.4|737656.9|736177.7|19
1629888600000|2021-08-25 10:50:00|738233.8|736233.8|738264.9|736264.9|738275.6|736764.2|737736.1|736233.8|37
1629888610000|2021-08-25 10:50:10|738269.9|736269.9|737753.1|736753.1|738269.9|736761.7|737743.1|736238.6|31
1629888620000|2021-08-25 10:50:20|737752.8|736752.8|738223.5|736223.5|738223.5|736760.9|737752.8|736218|23
1629888630000|2021-08-25 10:50:30|738219.4|736219.4|738269.1|736269.1|738271.8|736764.2|737744.3|736219.4|22
1629888640000|2021-08-25 10:50:40|738271.1|736271.1|737768.3|736768.3|738275.7|736768.3|737768.3|736268.8|16
1629888650000|2021-08-25 10:50:50|737767.4|736767.4|738269.1|736269.1|738273.8|736767.4|737767.4|736263.3|17
1629888660000|2021-08-25 10:51:00|738272.6|736272.6|738268.2|736268.2|738274.1|736274.1|738263.6|736263.6|17
1629888670000|2021-08-25 10:51:10|738270.2|736270.2|738265.3|736265.3|738273.7|736273.7|738258.9|736258.9|17
1629888680000|2021-08-25 10:51:20|738264.9|736264.9|737774.6|736774.6|738268.6|736774.6|737772.1|736261.7|15
1629888690000|2021-08-25 10:51:30|737773.9|736773.9|738262.5|736262.5|738268.6|736774.4|737773.9|736260.7|17
1629888700000|2021-08-25 10:51:40|738263.3|736263.3|738265.1|736265.1|738271.4|736271.4|738263.3|736263.3|17
1629888710000|2021-08-25 10:51:50|738264.2|736264.2|737722.1|736722.1|738264.2|736752.6|737709.7|736258.3|28
1629888720000|2021-08-25 10:52:00|737719.9|736719.9|738229|736229|738234.8|736736.1|737718.7|736226.1|27
1629888730000|2021-08-25 10:52:10|738227.6|736227.6|738264.3|736264.3|738270.3|736270.3|738225.9|736225.9|17
1629888740000|2021-08-25 10:52:20|738270.8|736270.8|738299.1|736299.1|738299.1|736760.7|737749.7|736270.8|17
1629888750000|2021-08-25 10:52:30|737797.1|736797.1|737791.6|736791.6|738303.5|736797.5|737785.4|736295.3|31
1629888760000|2021-08-25 10:52:40|737790.9|736790.9|737792.6|736792.6|737794.3|736794.3|737786.5|736786.5|28
1629888770000|2021-08-25 10:52:50|737792.4|736792.4|737782.9|736782.9|737798.2|736798.2|737782.9|736782.9|24
1629888780000|2021-08-25 10:53:00|737782.6|736782.6|737786.4|736786.4|738301.5|736799|737782.6|736298.7|32
1629888790000|2021-08-25 10:53:10|737785.7|736785.7|737785.5|736785.5|737787.7|736787.7|737781.1|736781.1|29
1629888800000|2021-08-25 10:53:20|737783|736783|737719.1|736719.1|737784.7|736784.7|737719.1|736719.1|25
1629888810000|2021-08-25 10:53:30|737717.1|736717.1|737710|736710|737720.9|736720.9|737710|736710|27
1629888820000|2021-08-25 10:53:40|737711.1|736711.1|737722.3|736722.3|737727.5|736727.5|737709.6|736709.6|29
1629888830000|2021-08-25 10:53:50|738229.9|736229.9|737762.7|736762.7|738229.9|736772.5|737721.6|736229.9|31
1629888840000|2021-08-25 10:54:00|738220.8|736220.8|737737.6|736737.6|738227.2|736744|737713.4|736216.1|28
1629888850000|2021-08-25 10:54:10|737734.9|736734.9|737725.4|736725.4|737734.9|736734.9|737725.4|736725.4|10
1629888860000|2021-08-25 10:54:20|737724.9|736724.9|737716.8|736716.8|738214.4|736724.9|737713.1|736196.5|24
1629888870000|2021-08-25 10:54:30|737722.3|736722.3|737643.1|736643.1|738175|736731.8|737635.1|736175|30
1629888880000|2021-08-25 10:54:40|737638.3|736638.3|737598.2|736598.2|738089.2|736638.3|737552.1|736084.5|36
1629888890000|2021-08-25 10:54:50|737598.6|736598.6|737590.8|736590.8|737613.9|736613.9|737575.9|736575.9|27
1629888900000|2021-08-25 10:55:00|737589.6|736589.6|737573.2|736573.2|738081|736589.6|737565.7|736075.7|21
1629888910000|2021-08-25 10:55:10|737569.7|736569.7|737575.5|736575.5|737587.6|736587.6|737569.7|736569.7|19
1629888920000|2021-08-25 10:55:20|737576.9|736576.9|737586.3|736586.3|737586.3|736586.3|737574.4|736574.4|13
1629888930000|2021-08-25 10:55:30|737584.6|736584.6|737585.6|736585.6|737587.1|736587.1|737577.4|736577.4|11
1629888940000|2021-08-25 10:55:40|737585.5|736585.5|738094.3|736094.3|738095.4|736591.2|737569.7|736075.1|23
1629888950000|2021-08-25 10:55:50|738085.3|736085.3|738080.3|736080.3|738093.3|736590.7|737551.8|736061.6|25
1629888960000|2021-08-25 10:56:00|738083|736083|737566.1|736566.1|738083|736580.6|737566.1|736078.5|27
1629888970000|2021-08-25 10:56:10|737566.9|736566.9|737449.8|736449.8|738068|736566.9|737443.2|736068|23
1629888980000|2021-08-25 10:56:20|737446.9|736446.9|737454|736454|737463.5|736463.5|737446.9|736446.9|25
1629888990000|2021-08-25 10:56:30|737457.8|736457.8|737543.7|736543.7|738062.7|736551.1|737449|736017.4|31
1629889000000|2021-08-25 10:56:40|737552.4|736552.4|738099.3|736099.3|738099.3|736574.5|737552.4|736057.9|26
1629889010000|2021-08-25 10:56:50|737593.7|736593.7|737588.4|736588.4|738102|736597.2|737585.5|736088.4|24
1629889020000|2021-08-25 10:57:00|737587.7|736587.7|738097.9|736097.9|738100.4|736596.8|737583|736097.9|18
1629889030000|2021-08-25 10:57:10|738100.6|736100.6|738132.5|736132.5|738132.5|736611.2|737577.8|736080.2|21
1629889040000|2021-08-25 10:57:20|737626.3|736626.3|738133.3|736133.3|738138.6|736638|737626.3|736129.3|14
1629889050000|2021-08-25 10:57:30|738134.5|736134.5|738158.8|736158.8|738158.8|736645.2|737638.8|736128.8|16
1629889060000|2021-08-25 10:57:40|738158.2|736158.2|738185.3|736185.3|738191.7|736670.5|737668.7|736155.1|18
1629889070000|2021-08-25 10:57:50|738184.6|736184.6|738169.5|736169.5|738185.4|736690|737666.6|736161|33
1629889080000|2021-08-25 10:58:00|738169.2|736169.2|737683.9|736683.9|738194.9|736685.6|737667.5|736164.9|36
1629889090000|2021-08-25 10:58:10|737700.4|736700.4|737689.7|736689.7|737700.4|736700.4|737667|736667|29
1629889100000|2021-08-25 10:58:20|737671|736671|738165.4|736165.4|738174.7|736677.1|737649.1|736148.9|38
1629889110000|2021-08-25 10:58:30|738163.9|736163.9|738184.3|736184.3|738184.3|736673.3|737651.9|736152.9|36
1629889120000|2021-08-25 10:58:40|738177.1|736177.1|738131.6|736131.6|738184.8|736657.1|737645|736131.6|36
1629889130000|2021-08-25 10:58:50|738131.7|736131.7|738138.7|736138.7|738154.5|736652.9|737632.5|736131.7|32
1629889140000|2021-08-25 10:59:00|737638.5|736638.5|737617.6|736617.6|738138.9|736640|737615.1|736122.9|32
1629889150000|2021-08-25 10:59:10|737616.2|736616.2|737612.6|736612.6|737622.2|736622.2|737601.7|736601.7|28
1629889160000|2021-08-25 10:59:20|737609.1|736609.1|738104.4|736104.4|738105|736627.3|737600.6|736103.8|33
1629889170000|2021-08-25 10:59:30|738105.7|736105.7|737597.1|736597.1|738106.2|736606.2|737597.1|736102.6|28
1629889180000|2021-08-25 10:59:40|737604.9|736604.9|738133.3|736133.3|738139|736652.7|737591.8|736133.2|34
1629889190000|2021-08-25 10:59:50|738140.7|736140.7|738120.7|736120.7|738142.2|736609.5|737577.3|736093.9|39
1629889200000|2021-08-25 11:00:00|737616|736616|737638.9|736638.9|738136.2|736646.5|737606.2|736104.6|25
1629889210000|2021-08-25 11:00:10|737651.4|736651.4|738181.1|736181.1|738186|736681.9|737644.1|736181.1|32
1629889220000|2021-08-25 11:00:20|738183.2|736183.2|738199.7|736199.7|738229.9|736734.1|737701.4|736183.2|28
1629889230000|2021-08-25 11:00:30|738198.7|736198.7|738190.6|736190.6|738213.2|736690.8|737690.8|736185|22
1629889240000|2021-08-25 11:00:40|737718.4|736718.4|738217.1|736217.1|738223.5|736722.9|737718.4|736207.4|23
1629889250000|2021-08-25 11:00:50|738217.8|736217.8|738223.5|736223.5|738232.2|736232.2|738216.4|736216.4|20
1629889260000|2021-08-25 11:01:00|738227.9|736227.9|737733.8|736733.8|738227.9|736733.8|737721.4|736218.9|20
1629889270000|2021-08-25 11:01:10|737734|736734|737740.5|736740.5|738274.3|736752.9|737727.8|736263.8|16
1629889280000|2021-08-25 11:01:20|737737.9|736737.9|737750.7|736750.7|738261.6|736759.5|737737.9|736261.6|19
1629889290000|2021-08-25 11:01:30|737750.5|736750.5|737780.9|736780.9|738284.4|736796.8|737750.5|736268.3|18
1629889300000|2021-08-25 11:01:40|737780.6|736780.6|737780.1|736780.1|737782.6|736782.6|737768.9|736768.9|16
1629889310000|2021-08-25 11:01:50|737779.6|736779.6|737782.5|736782.5|737782.8|736782.8|737779.6|736779.6|11
1629889320000|2021-08-25 11:02:00|737781.7|736781.7|737830.3|736830.3|738299.9|736830.3|737780.6|736291.7|13
1629889330000|2021-08-25 11:02:10|737829.8|736829.8|737834.7|736834.7|737841.5|736841.5|737825.4|736825.4|25
1629889340000|2021-08-25 11:02:20|737834.1|736834.1|737830.4|736830.4|737842.4|736842.4|737829.1|736829.1|31
1629889350000|2021-08-25 11:02:30|737830.5|736830.5|737882.1|736882.1|738392.1|736897.6|737830.5|736348.3|36
1629889360000|2021-08-25 11:02:40|737879.3|736879.3|737853|736853|738374.1|736881|737846|736361.4|36
1629889370000|2021-08-25 11:02:50|737849.5|736849.5|738352.7|736352.7|738364.7|736850.4|737845.6|736352.7|26
1629889380000|2021-08-25 11:03:00|738356.1|736356.1|737853.2|736853.2|738358.1|736853.2|737837.2|736353.5|28
1629889390000|2021-08-25 11:03:10|737853.3|736853.3|737758|736758|738324.6|736853.7|737757|736271.2|29
1629889400000|2021-08-25 11:03:20|737761|736761|737793.6|736793.6|738299.2|736821.7|737759.6|736266|26
1629889410000|2021-08-25 11:03:30|737793.1|736793.1|738318.6|736318.6|738342|736815.1|737790.6|736316.3|21
1629889420000|2021-08-25 11:03:40|738317.2|736317.2|738295.4|736295.4|738324.7|736811|737784.2|736295.2|25
1629889430000|2021-08-25 11:03:50|738291|736291|737773.1|736773.1|738305.8|736789.8|737771.2|736285.8|17
1629889440000|2021-08-25 11:04:00|738285.5|736285.5|737736.7|736736.7|738296.2|736753.7|737723.4|736242.4|25
1629889450000|2021-08-25 11:04:10|737736.5|736736.5|738245.7|736245.7|738263.4|736740.5|737732.9|736243.7|19
1629889460000|2021-08-25 11:04:20|738247.3|736247.3|737880.2|736880.2|738383.6|736888.4|737750.9|736243.4|21
1629889470000|2021-08-25 11:04:30|737885.2|736885.2|738390.8|736390.8|738416.8|736892.4|737879.6|736375.5|29
1629889480000|2021-08-25 11:04:40|738387.2|736387.2|737838.8|736838.8|738387.2|736896|737836.1|736343.6|24
1629889490000|2021-08-25 11:04:50|738338.4|736338.4|738363.1|736363.1|738390.6|736836.5|737821|736338.4|25
1629889500000|2021-08-25 11:05:00|738400.7|736400.7|737796.2|736796.2|738401.1|736874.7|737739.2|736251.6|40
1629889510000|2021-08-25 11:05:10|737795.3|736795.3|737876|736876|738373.9|736881.2|737721.7|736231.4|35
1629889520000|2021-08-25 11:05:20|737880.1|736880.1|737881.2|736881.2|738378.9|736884.3|737869.7|736375|33
1629889530000|2021-08-25 11:05:30|737879.6|736879.6|737929.4|736929.4|738442.1|736929.4|737843|736362.2|33
1629889540000|2021-08-25 11:05:40|737924.4|736924.4|737967.4|736967.4|738464|736967.4|737924.4|736450.9|31
1629889550000|2021-08-25 11:05:50|737957.3|736957.3|737987.9|736987.9|737998.4|736998.4|737957.3|736957.3|21
1629889560000|2021-08-25 11:06:00|737990.7|736990.7|738043.1|737043.1|738084.7|737084.7|737990.6|736990.6|30
1629889570000|2021-08-25 11:06:10|738044.7|737044.7|738005.6|737005.6|738503.6|737046.7|737975.4|736486.6|37
1629889580000|2021-08-25 11:06:20|738003.1|737003.1|738003.5|737003.5|738012.3|737012.3|737995.4|736995.4|32
1629889590000|2021-08-25 11:06:30|738001.1|737001.1|738511.7|736511.7|738511.7|737010.8|737996.4|736495.1|32
1629889600000|2021-08-25 11:06:40|738514.1|736514.1|738006.2|737006.2|738517.7|737009.9|738002.4|736501.8|28
1629889610000|2021-08-25 11:06:50|738009.7|737009.7|738486.4|736486.4|738504.3|737016.8|738002.5|736486.4|33
1629889620000|2021-08-25 11:07:00|737991.4|736991.4|737986.7|736986.7|738489.7|736991.4|737970.4|736477.5|29
1629889630000|2021-08-25 11:07:10|737984.7|736984.7|738037.3|737037.3|738557.1|737058.6|737976|736557.1|34
1629889640000|2021-08-25 11:07:20|738037.1|737037.1|738074.2|737074.2|738575.5|737074.2|738028.6|736543.6|36
1629889650000|2021-08-25 11:07:30|738069|737069|738078.6|737078.6|738093|737093|738069|737069|28
1629889660000|2021-08-25 11:07:40|738080.8|737080.8|738134.3|737134.3|738142|737142|738080.8|737080.8|33
1629889670000|2021-08-25 11:07:50|738137.5|737137.5|738135|737135|738146.7|737146.7|738125.1|737125.1|28
1629889680000|2021-08-25 11:08:00|738134.8|737134.8|738106.3|737106.3|738144.7|737144.7|738098.9|737098.9|31
1629889690000|2021-08-25 11:08:10|738104.8|737104.8|738182.4|737182.4|738671.6|737182.4|738071.1|736585.8|35
1629889700000|2021-08-25 11:08:20|738175.3|737175.3|738194|737194|738680.2|737197.6|738147|736676.3|36
1629889710000|2021-08-25 11:08:30|738192.6|737192.6|738303.6|737303.6|738303.6|737303.6|738192.6|737192.6|40
1629889720000|2021-08-25 11:08:40|738291.8|737291.8|738767|736767|738790.8|737303.2|738239.2|736758.1|34
1629889730000|2021-08-25 11:08:50|738774.1|736774.1|738275.3|737275.3|738774.1|737280|738258.5|736771.5|30
1629889740000|2021-08-25 11:09:00|738282|737282|738286.3|737286.3|738289.6|737289.6|738274.9|737274.9|27
1629889750000|2021-08-25 11:09:10|738293.2|737293.2|738785.4|736785.4|738785.4|737297.5|738279.9|736785.4|20
1629889760000|2021-08-25 11:09:20|738773.9|736773.9|738775.5|736775.5|738792.3|737286.9|738255.7|736771.2|24
1629889770000|2021-08-25 11:09:30|738276.1|737276.1|738246.8|737246.8|738769.6|737277.4|738230.6|736769.6|32
1629889780000|2021-08-25 11:09:40|738248.3|737248.3|738214.8|737214.8|738711.3|737252.1|738187.2|736711.3|35
1629889790000|2021-08-25 11:09:50|738212.4|737212.4|738176.3|737176.3|738683.1|737216.8|738160.5|736683.1|36
1629889800000|2021-08-25 11:10:00|738695.7|736695.7|738691.6|736691.6|738700.5|737206.3|738177.5|736691.6|36
1629889810000|2021-08-25 11:10:10|738195.8|737195.8|738140.1|737140.1|738672.4|737198.3|738129.6|736672.4|39
1629889820000|2021-08-25 11:10:20|738135.7|737135.7|738093.3|737093.3|738628.5|737135.7|738071.7|736587.9|39
1629889830000|2021-08-25 11:10:30|738093.8|737093.8|738072.4|737072.4|738585.6|737094.6|738057.5|736575.3|37
1629889840000|2021-08-25 11:10:40|738078.4|737078.4|738064|737064|738570.2|737083.7|738053|736569.9|33
1629889850000|2021-08-25 11:10:50|738058.9|737058.9|738566.8|736566.8|738572.4|737069.1|738052.2|736558.6|32
1629889860000|2021-08-25 11:11:00|738569.2|736569.2|738081.8|737081.8|738581.7|737083|738056.9|736568.3|34
1629889870000|2021-08-25 11:11:10|738080.7|737080.7|738077.4|737077.4|738605.4|737111.4|738074.7|736605.4|34
1629889880000|2021-08-25 11:11:20|738090.4|737090.4|738091.1|737091.1|738103.9|737103.9|738073.1|737073.1|37
1629889890000|2021-08-25 11:11:30|738097.4|737097.4|738104.6|737104.6|738621.1|737131.1|738082.5|736590|33
1629889900000|2021-08-25 11:11:40|738107.6|737107.6|738562.2|736562.2|738562.2|737117.5|738048.7|736562.2|33
1629889910000|2021-08-25 11:11:50|738051.2|737051.2|738051|737051|738553.6|737060.8|738037.2|736547.3|32
1629889920000|2021-08-25 11:12:00|738050.4|737050.4|738054.9|737054.9|738570|737075.1|738040.2|736544.1|37
1629889930000|2021-08-25 11:12:10|738045|737045|738036.9|737036.9|738549.5|737064.5|738029.3|736549.5|39
1629889940000|2021-08-25 11:12:20|738040|737040|737985.4|736985.4|738497|737049.4|737971.7|736473.7|34
1629889950000|2021-08-25 11:12:30|737978.5|736978.5|738500.6|736500.6|738500.6|736983|737968.3|736500.6|33
1629889960000|2021-08-25 11:12:40|738023.6|737023.6|738038.2|737038.2|738542.5|737044.2|737994.6|736502.3|35
1629889970000|2021-08-25 11:12:50|738037.2|737037.2|738051.3|737051.3|738057.6|737057.6|738037.2|737037.2|25
1629889980000|2021-08-25 11:13:00|738041.6|737041.6|738047.5|737047.5|738559.1|737056.2|738031|736535|25
1629889990000|2021-08-25 11:13:10|738047.1|737047.1|738051.7|737051.7|738051.7|737051.7|738044.3|737044.3|22
1629890000000|2021-08-25 11:13:20|738045.1|737045.1|738059.6|737059.6|738558.3|737066.6|738044.3|736558.3|24
1629890010000|2021-08-25 11:13:30|738062.1|737062.1|738079.4|737079.4|738582.1|737089|738051.8|736582.1|33
1629890020000|2021-08-25 11:13:40|738077.8|737077.8|738082.4|737082.4|738569.7|737084.5|738058.5|736569.7|31
1629890030000|2021-08-25 11:13:50|738074.2|737074.2|738084.4|737084.4|738085.7|737085.7|738070.5|737070.5|32
1629890040000|2021-08-25 11:14:00|738561.8|736561.8|738045.8|737045.8|738563.3|737061.3|738041.6|736549.3|38
1629890050000|2021-08-25 11:14:10|738045.3|737045.3|738030.8|737030.8|738549.6|737059.8|738018|736526.7|37
1629890060000|2021-08-25 11:14:20|738041.7|737041.7|738038.4|737038.4|738041.7|737041.7|738021.9|737021.9|36
1629890070000|2021-08-25 11:14:30|738037.2|737037.2|738032.7|737032.7|738049|737049|738032|737032|25
1629890080000|2021-08-25 11:14:40|738034.4|737034.4|738031.4|737031.4|738036.8|737036.8|738031.4|737031.4|19
1629890090000|2021-08-25 11:14:50|738031.3|737031.3|737966.7|736966.7|738032.5|737032.5|737963.8|736963.8|24
1629890100000|2021-08-25 11:15:00|737969.1|736969.1|737968.4|736968.4|738487.8|736986.9|737964.2|736474|37
1629890110000|2021-08-25 11:15:10|737981.2|736981.2|737954.1|736954.1|738445.5|736984.5|737951.9|736437.2|30
1629890120000|2021-08-25 11:15:20|737934.1|736934.1|737924.8|736924.8|737958.4|736958.4|737924.5|736924.5|34
1629890130000|2021-08-25 11:15:30|737926.4|736926.4|737955.2|736955.2|737957.7|736957.7|737923.9|736923.9|34
1629890140000|2021-08-25 11:15:40|737953.7|736953.7|737928|736928|738436|736953.7|737913|736423.7|22
1629890150000|2021-08-25 11:15:50|737927.2|736927.2|737921.3|736921.3|737929.3|736929.3|737918.7|736918.7|16
1629890160000|2021-08-25 11:16:00|737921.6|736921.6|737933.4|736933.4|738436.4|736935.7|737919.8|736425.5|28
1629890170000|2021-08-25 11:16:10|737923.9|736923.9|737927.3|736927.3|737936.1|736936.1|737923.6|736923.6|20
1629890180000|2021-08-25 11:16:20|737948.7|736948.7|738496.2|736496.2|738503.8|736989.2|737948.7|736474.7|30
1629890190000|2021-08-25 11:16:30|738485.9|736485.9|738486.1|736486.1|738517.5|736988.1|737988.1|736485.9|23
1629890200000|2021-08-25 11:16:40|738485.5|736485.5|738474.5|736474.5|738485.5|736485.5|738467|736467|22
1629890210000|2021-08-25 11:16:50|737976.7|736976.7|738478.8|736478.8|738480.9|736987.5|737971.5|736473.2|25
1629890220000|2021-08-25 11:17:00|738477.9|736477.9|738479.3|736479.3|738491.4|736491.4|738477.7|736477.7|14
1629890230000|2021-08-25 11:17:10|738477|736477|738479|736479|738480.8|736480.8|738455|736455|19
1629890240000|2021-08-25 11:17:20|738478.4|736478.4|737967.9|736967.9|738478.4|736967.9|737960.6|736462.3|17
1629890250000|2021-08-25 11:17:30|737966.7|736966.7|737965.9|736965.9|737978.8|736978.8|737964.3|736964.3|16
1629890260000|2021-08-25 11:17:40|737969|736969|737963.6|736963.6|737977.3|736977.3|737962.5|736962.5|19
1629890270000|2021-08-25 11:17:50|737963.3|736963.3|737967.9|736967.9|737967.9|736967.9|737961.4|736961.4|22
1629890280000|2021-08-25 11:18:00|737964.2|736964.2|737940.3|736940.3|738446|736964.2|737939.1|736436.9|19
1629890290000|2021-08-25 11:18:10|737945.4|736945.4|737953.2|736953.2|738468.8|736968.2|737929.9|736436.2|30
1629890300000|2021-08-25 11:18:20|737967.4|736967.4|737960.7|736960.7|737969.4|736969.4|737951.3|736951.3|33
1629890310000|2021-08-25 11:18:30|737961.8|736961.8|737987.1|736987.1|738492.4|736991.7|737957.8|736478.6|34
1629890320000|2021-08-25 11:18:40|737984.1|736984.1|737975|736975|738485.1|736984.1|737974|736475.1|31
1629890330000|2021-08-25 11:18:50|737975.1|736975.1|737936.9|736936.9|738469.9|736976.7|737918.9|736418.1|30
1629890340000|2021-08-25 11:19:00|737924.2|736924.2|737847.4|736847.4|738384|736932.3|737847.4|736375.1|38
1629890350000|2021-08-25 11:19:10|737851.4|736851.4|737894.8|736894.8|738337.3|736894.8|737826.6|736330.5|37
1629890360000|2021-08-25 11:19:20|737890.8|736890.8|738437.3|736437.3|738445.4|736947.6|737890.8|736384.8|29
1629890370000|2021-08-25 11:19:30|738440.1|736440.1|737934.1|736934.1|738440.1|736940.9|737933.1|736440.1|24
1629890380000|2021-08-25 11:19:40|737934.4|736934.4|738484|736484|738495|736969.7|737928.4|736433|20
1629890390000|2021-08-25 11:19:50|738491|736491|737974.2|736974.2|738497.1|737000.4|737963.4|736480.4|39
1629890400000|2021-08-25 11:20:00|737972.3|736972.3|738464.1|736464.1|738475.1|736985.7|737959.6|736449.1|37
1629890410000|2021-08-25 11:20:10|738464|736464|737959.8|736959.8|738465.6|736970.6|737955.9|736452|27
1629890420000|2021-08-25 11:20:20|737959.6|736959.6|738469.3|736469.3|738469.3|736979.3|737956.9|736468.8|28
1629890430000|2021-08-25 11:20:30|738468.1|736468.1|738495.6|736495.6|738500.5|737008.7|737985.2|736464.8|27
1629890440000|2021-08-25 11:20:40|738498.1|736498.1|738498.1|736498.1|738498.1|736498.1|738482.1|736482.1|18
1629890450000|2021-08-25 11:20:50|738482.3|736482.3|738020|737020|738508.9|737023.5|738009|736482.3|25
1629890460000|2021-08-25 11:21:00|738009.1|737009.1|738010.3|737010.3|738500.5|737021.1|737993.6|736486.7|34
1629890470000|2021-08-25 11:21:10|738010.4|737010.4|738569.5|736569.5|738569.5|737075.4|738008.8|736546|26
1629890480000|2021-08-25 11:21:20|738076|737076|738066.8|737066.8|738076|737076|738061|737061|34
1629890490000|2021-08-25 11:21:30|738064.5|737064.5|738062.6|737062.6|738582.3|737069.2|738062.6|736568.1|26
1629890500000|2021-08-25 11:21:40|738062.9|737062.9|738532.1|736532.1|738540.6|737073.3|738035.3|736525.6|35
1629890510000|2021-08-25 11:21:50|738527|736527|738527.6|736527.6|738534.4|737028.8|738011.6|736518|34
1629890520000|2021-08-25 11:22:00|738529.6|736529.6|738065.2|737065.2|738579|737080.3|738028.5|736528.8|36
1629890530000|2021-08-25 11:22:10|738584.5|736584.5|738573.1|736573.1|738601.7|737114.1|738058.1|736562|33
1629890540000|2021-08-25 11:22:20|738565.7|736565.7|738056.6|737056.6|738577.9|737067.9|738043.4|736550.7|36
1629890550000|2021-08-25 11:22:30|738056.9|737056.9|738016.1|737016.1|738525.7|737062.2|738005.7|736511.2|35
1629890560000|2021-08-25 11:22:40|738013.3|737013.3|738024.3|737024.3|738520.5|737024.3|738003.2|736507.2|33
1629890570000|2021-08-25 11:22:50|738017.5|737017.5|738024.1|737024.1|738026.7|737026.7|738015.6|737015.6|30
1629890580000|2021-08-25 11:23:00|738020|737020|738022.1|737022.1|738028.2|737028.2|738017.9|737017.9|28
1629890590000|2021-08-25 11:23:10|738025.2|737025.2|738026.5|737026.5|738049.2|737049.2|738018.9|737018.9|33
1629890600000|2021-08-25 11:23:20|738027.8|737027.8|738020.4|737020.4|738525.5|737027.8|738004.7|736517.2|34
1629890610000|2021-08-25 11:23:30|738017.8|737017.8|738012.1|737012.1|738025.6|737025.6|738008.3|737008.3|32
1629890620000|2021-08-25 11:23:40|738021.2|737021.2|737980.5|736980.5|738537.4|737043.1|737976.6|736515.4|34
1629890630000|2021-08-25 11:23:50|737982.2|736982.2|737975.4|736975.4|737989|736989|737973.5|736973.5|30
1629890640000|2021-08-25 11:24:00|737978.2|736978.2|737978.8|736978.8|737985.4|736985.4|737974.6|736974.6|23
1629890650000|2021-08-25 11:24:10|737978.2|736978.2|737970|736970|737978.2|736978.2|737966.4|736966.4|26
1629890660000|2021-08-25 11:24:20|737969.6|736969.6|737980.6|736980.6|737984.3|736984.3|737969.6|736969.6|20
1629890670000|2021-08-25 11:24:30|737980|736980|737990.5|736990.5|737990.6|736990.6|737973.9|736973.9|27
1629890680000|2021-08-25 11:24:40|737991.7|736991.7|737984.4|736984.4|737991.7|736991.7|737983.2|736983.2|19
1629890690000|2021-08-25 11:24:50|737987.3|736987.3|737965.2|736965.2|737987.3|736987.3|737948|736948|21
1629890700000|2021-08-25 11:25:00|737952.7|736952.7|737969.9|736969.9|737969.9|736969.9|737951|736951|22
1629890710000|2021-08-25 11:25:10|737970.9|736970.9|738007.5|737007.5|738501.4|737007.5|737963.9|736470.7|21
1629890720000|2021-08-25 11:25:20|738501.1|736501.1|738548.7|736548.7|738574.7|737086|738008.1|736501.1|37
1629890730000|2021-08-25 11:25:30|738560.9|736560.9|738593.6|736593.6|738593.8|737100.1|738056.6|736560.9|36
1629890740000|2021-08-25 11:25:40|738579.4|736579.4|738586.4|736586.4|738596.4|736596.4|738572.8|736572.8|30
1629890750000|2021-08-25 11:25:50|738584.5|736584.5|738067.7|737067.7|738584.5|737088.6|738067.7|736574|24
1629890760000|2021-08-25 11:26:00|738068.2|737068.2|738558.8|736558.8|738578.2|737069.1|738057.8|736555.6|26
1629890770000|2021-08-25 11:26:10|738568.4|736568.4|738047.4|737047.4|738568.4|737071.2|738037.4|736538|26
1629890780000|2021-08-25 11:26:20|738046.2|737046.2|738056.8|737056.8|738069.1|737069.1|738046.2|737046.2|15
1629890790000|2021-08-25 11:26:30|738066.4|737066.4|738067.2|737067.2|738067.2|737067.2|738054|737054|18
1629890800000|2021-08-25 11:26:40|738067.9|737067.9|738590.1|736590.1|738597.6|737092.8|738067.9|736577.9|30
1629890810000|2021-08-25 11:26:50|738593.9|736593.9|738597.6|736597.6|738597.6|737087.9|738076.1|736569.1|37
1629890820000|2021-08-25 11:27:00|738614.6|736614.6|738063.9|737063.9|738614.6|737078.9|738055.1|736566.9|32
1629890830000|2021-08-25 11:27:10|738063|737063|737975.6|736975.6|738542.5|737064.8|737969.6|736485.3|32
1629890840000|2021-08-25 11:27:20|737973.9|736973.9|737979|736979|737993.8|736993.8|737971.8|736971.8|29
1629890850000|2021-08-25 11:27:30|737977.5|736977.5|737967.6|736967.6|737991.8|736991.8|737959|736959|27
1629890860000|2021-08-25 11:27:40|738479.1|736479.1|737977.3|736977.3|738481.6|736987|737969.6|736472.8|25
1629890870000|2021-08-25 11:27:50|737974.6|736974.6|737978.3|736978.3|738490|737012.8|737959.6|736451|28
1629890880000|2021-08-25 11:28:00|737978.8|736978.8|737984.5|736984.5|737984.5|736984.5|737968.8|736968.8|21
1629890890000|2021-08-25 11:28:10|737985.4|736985.4|737965|736965|738484.1|737006.4|737952.3|736463.2|25
1629890900000|2021-08-25 11:28:20|737955.3|736955.3|737971.2|736971.2|738490.3|736987.3|737950.7|736471.4|36
1629890910000|2021-08-25 11:28:30|737968|736968|737979|736979|738469.4|736990.9|737959.7|736464.8|33
1629890920000|2021-08-25 11:28:40|737984.7|736984.7|738492.8|736492.8|738492.8|736984.7|737966.8|736474.3|26
1629890930000|2021-08-25 11:28:50|738477.1|736477.1|737951.7|736951.7|738491|736980.5|737944|736473.2|29
1629890940000|2021-08-25 11:29:00|737951|736951|737956.2|736956.2|738474.1|736969.7|737944.1|736454.6|25
1629890950000|2021-08-25 11:29:10|737954.7|736954.7|737952|736952|738002.6|737002.6|737944|736944|30
1629890960000|2021-08-25 11:29:20|738447.2|736447.2|737955.1|736955.1|738460.6|736963.3|737925.5|736438.9|31
1629890970000|2021-08-25 11:29:30|737941.6|736941.6|738375.7|736375.7|738442.6|736941.9|737852.6|736355.3|32
1629890980000|2021-08-25 11:29:40|738374.4|736374.4|738409|736409|738409|736897.6|737870.6|736372.9|30
1629890990000|2021-08-25 11:29:50|738404.6|736404.6|738391.5|736391.5|738407.5|736905.5|737885.3|736391.2|35
1629891000000|2021-08-25 11:30:00|738394.9|736394.9|737940.1|736940.1|738449|736947.3|737883.4|736393.9|39
1629891010000|2021-08-25 11:30:10|737935.1|736935.1|737964.1|736964.1|738463.7|736964.1|737934.6|736463.7|35
1629891020000|2021-08-25 11:30:20|737960.4|736960.4|737980.5|736980.5|738479.5|736981.6|737960.4|736464.8|33
1629891030000|2021-08-25 11:30:30|737977.3|736977.3|737979.7|736979.7|738486.7|736988|737971.5|736476.4|34
1629891040000|2021-08-25 11:30:40|737977.8|736977.8|738473.7|736473.7|738483.4|736980.8|737966.2|736473.4|29
1629891050000|2021-08-25 11:30:50|738483.1|736483.1|738484|736484|738489.9|736983.9|737983.9|736472.3|31
1629891060000|2021-08-25 11:31:00|738483.3|736483.3|738496.3|736496.3|738497.4|736996.9|737975.6|736474|31
1629891070000|2021-08-25 11:31:10|738483.5|736483.5|738514.2|736514.2|738515.6|737038.5|737988.4|736483.5|33
1629891080000|2021-08-25 11:31:20|738512.3|736512.3|737993.6|736993.6|738519.7|737028.4|737993.6|736505.6|38
1629891090000|2021-08-25 11:31:30|738018.9|737018.9|738104.9|737104.9|738556.2|737104.9|738001.2|736504.7|40
1629891100000|2021-08-25 11:31:40|738096.6|737096.6|738130.2|737130.2|738636.7|737135.7|738096.1|736610.1|34
1629891110000|2021-08-25 11:31:50|738134.2|737134.2|738622|736622|738657.5|737147.2|738117.8|736613.1|29
1629891120000|2021-08-25 11:32:00|738618.7|736618.7|738118.4|737118.4|738621.5|737118.4|738107.4|736609.6|23
1629891130000|2021-08-25 11:32:10|738120.7|737120.7|738671.6|736671.6|738671.6|737157.5|738116.4|736628.3|25
1629891140000|2021-08-25 11:32:20|738684.4|736684.4|738182.8|737182.8|738684.4|737185|738171.4|736660|35
1629891150000|2021-08-25 11:32:30|738185.1|737185.1|738613.7|736613.7|738685.9|737186.1|738114.1|736613|28
1629891160000|2021-08-25 11:32:40|738630.7|736630.7|738591.8|736591.8|738630.7|737116.6|738038.4|736521.5|31
1629891170000|2021-08-25 11:32:50|738592.9|736592.9|738103.2|737103.2|738598.5|737104.7|738096.8|736592.2|21
1629891180000|2021-08-25 11:33:00|738116.4|737116.4|738093.3|737093.3|738618.7|737129.4|738093.3|736606.6|27
1629891190000|2021-08-25 11:33:10|738093.6|737093.6|738106.6|737106.6|738637.8|737144.5|738092.8|736600.2|34
1629891200000|2021-08-25 11:33:20|738106|737106|738099.7|737099.7|738108.5|737108.5|738097.9|737097.9|24
1629891210000|2021-08-25 11:33:30|738099.5|737099.5|738099.9|737099.9|738105.4|737105.4|738093.1|737093.1|21
1629891220000|2021-08-25 11:33:40|738098.9|737098.9|738093|737093|738098.9|737098.9|738093|737093|11
1629891230000|2021-08-25 11:33:50|738092.4|737092.4|738093.9|737093.9|738605.6|737100.8|738092.3|736601.1|12
1629891240000|2021-08-25 11:34:00|738097.5|737097.5|738633|736633|738653.2|737143.2|738094.2|736604.3|26
1629891250000|2021-08-25 11:34:10|738149.5|737149.5|738171.2|737171.2|738670.4|737177.7|738140.7|736670.4|27
1629891260000|2021-08-25 11:34:20|738170.2|737170.2|738670|736670|738679.4|737194.4|738168.6|736670|25
1629891270000|2021-08-25 11:34:30|738672.2|736672.2|738172.8|737172.8|738676.3|737178.3|738160.8|736668.2|37
1629891280000|2021-08-25 11:34:40|738643.1|736643.1|738139.8|737139.8|738643.1|737150.6|738114.5|736619.7|34
1629891290000|2021-08-25 11:34:50|738139.4|737139.4|738130.8|737130.8|738636.5|737153.8|738123.9|736634.7|27
1629891300000|2021-08-25 11:35:00|738642.4|736642.4|738081.5|737081.5|738642.6|737139.3|738081.5|736604.2|37
1629891310000|2021-08-25 11:35:10|738102.8|737102.8|738103.9|737103.9|738610.8|737115.7|738101.6|736602.5|20
1629891320000|2021-08-25 11:35:20|738103.6|737103.6|738111.5|737111.5|738632.4|737118.4|738103.6|736606|27
1629891330000|2021-08-25 11:35:30|738110.5|737110.5|738122|737122|738122|737122|738109.3|737109.3|20
1629891340000|2021-08-25 11:35:40|738121.5|737121.5|738666|736666|738692.5|737208.5|738121.5|736626.6|25
1629891350000|2021-08-25 11:35:50|738665.8|736665.8|738184|737184|738665.8|737186.1|738176.8|736664.7|16
1629891360000|2021-08-25 11:36:00|738190.6|737190.6|738189.5|737189.5|738192.1|737192.1|738188.9|737188.9|14
1629891370000|2021-08-25 11:36:10|738236.7|737236.7|738228.2|737228.2|738764.3|737265.7|738213.5|736725.6|32
1629891380000|2021-08-25 11:36:20|738234.1|737234.1|738197.6|737197.6|738706.1|737234.1|738171.1|736666.9|32
1629891390000|2021-08-25 11:36:30|738198.3|737198.3|738176|737176|738198.3|737198.3|738174.8|737174.8|26
1629891400000|2021-08-25 11:36:40|738182.3|737182.3|738637.8|736637.8|738663|737187|738135.5|736637.8|22
1629891410000|2021-08-25 11:36:50|738646.9|736646.9|738193.3|737193.3|738700.7|737201.4|738139.8|736646.9|28
1629891420000|2021-08-25 11:37:00|738196.2|737196.2|738197.7|737197.7|738202.5|737202.5|738176.6|737176.6|17
1629891430000|2021-08-25 11:37:10|738198.9|737198.9|738194.2|737194.2|738198.9|737198.9|738193.9|737193.9|14
1629891440000|2021-08-25 11:37:20|738193.1|737193.1|738187.4|737187.4|738195.3|737195.3|738168|737168|22
1629891450000|2021-08-25 11:37:30|738184.1|737184.1|738184.6|737184.6|738196.1|737196.1|738175.3|737175.3|21
1629891460000|2021-08-25 11:37:40|738182.7|737182.7|738179.3|737179.3|738182.7|737182.7|738171.8|737171.8|13
1629891470000|2021-08-25 11:37:50|738177.6|737177.6|738173.7|737173.7|738179.6|737179.6|738173.7|737173.7|12
1629891480000|2021-08-25 11:38:00|738172.5|737172.5|738157.6|737157.6|738175.7|737175.7|738147.5|737147.5|24
1629891490000|2021-08-25 11:38:10|738157.9|737157.9|738173.6|737173.6|738179|737179|738157.9|737157.9|20
1629891500000|2021-08-25 11:38:20|738179|737179|738156.1|737156.1|738662|737181.6|738152|736662|16
1629891510000|2021-08-25 11:38:30|738147.9|737147.9|738100.9|737100.9|738628.4|737153.9|738099.7|736602.1|27
1629891520000|2021-08-25 11:38:40|738104.9|737104.9|738098.7|737098.7|738121.1|737121.1|738098.7|737098.7|20
1629891530000|2021-08-25 11:38:50|738096.1|737096.1|738073.2|737073.2|738616.5|737106|738071.5|736593.2|26
1629891540000|2021-08-25 11:39:00|738064.9|737064.9|738129.3|737129.3|738648|737134.1|738064.9|736563|30
1629891550000|2021-08-25 11:39:10|738130.8|737130.8|738117.9|737117.9|738606.4|737148.7|738099.7|736606.4|34
1629891560000|2021-08-25 11:39:20|738118.4|737118.4|738585.6|736585.6|738612.2|737118.4|738086.4|736585.6|32
1629891570000|2021-08-25 11:39:30|738590.3|736590.3|738535.2|736535.2|738591.8|737090.9|738022|736519.3|36
1629891580000|2021-08-25 11:39:40|738030.2|737030.2|738011.6|737011.6|738532.4|737030.2|738003|736504.1|33
1629891590000|2021-08-25 11:39:50|738088.6|737088.6|738114.5|737114.5|738637.3|737133.5|738081.9|736606.6|36
1629891600000|2021-08-25 11:40:00|738114.2|737114.2|738114.5|737114.5|738596.1|737126.8|738074.2|736596.1|30
1629891610000|2021-08-25 11:40:10|738117.9|737117.9|738662.4|736662.4|738663.4|737128.9|738094.6|736652.8|31
1629891620000|2021-08-25 11:40:20|738662.3|736662.3|738191.8|737191.8|738695.5|737196.6|738153.3|736657.6|37
1629891630000|2021-08-25 11:40:30|738194.6|737194.6|738195.7|737195.7|738710.1|737195.7|738189.6|736695.3|30
1629891640000|2021-08-25 11:40:40|738196.5|737196.5|738196.9|737196.9|738196.9|737196.9|738192.3|737192.3|9
1629891650000|2021-08-25 11:40:50|738196.2|737196.2|738205.1|737205.1|738708.1|737211.9|738196.2|736694.8|17
1629891660000|2021-08-25 11:41:00|738202.1|737202.1|738204.6|737204.6|738206.5|737206.5|738201.6|737201.6|21
1629891670000|2021-08-25 11:41:10|738203.9|737203.9|738205.1|737205.1|738207.2|737207.2|738201.8|737201.8|20
1629891680000|2021-08-25 11:41:20|738206.8|737206.8|738189.7|737189.7|738206.8|737206.8|738188.5|737188.5|21
1629891690000|2021-08-25 11:41:30|738189.5|737189.5|738197.2|737197.2|738199.8|737199.8|738188.5|737188.5|14
1629891700000|2021-08-25 11:41:40|738197.5|737197.5|738172.4|737172.4|738681.2|737197.5|738172.4|736666.4|23
1629891710000|2021-08-25 11:41:50|738173.2|737173.2|738164.3|737164.3|738175.7|737175.7|738159.5|737159.5|24
1629891720000|2021-08-25 11:42:00|738681.5|736681.5|738162.9|737162.9|738681.5|737172.9|738157.3|736654.7|26
1629891730000|2021-08-25 11:42:10|738157.5|737157.5|738164.6|737164.6|738676.6|737179.1|738157.1|736673.8|29
1629891740000|2021-08-25 11:42:20|738161|737161|738653|736653|738673.8|737168.2|738160|736650.8|24
1629891750000|2021-08-25 11:42:30|738654|736654|738180|737180|738654|737180|738153.6|736654|18
1629891760000|2021-08-25 11:42:40|738179.5|737179.5|738134.2|737134.2|738685.6|737183.2|738134.2|736635.1|24
1629891770000|2021-08-25 11:42:50|738136.2|737136.2|738649.7|736649.7|738667.1|737142.7|738131.4|736640.4|23
1629891780000|2021-08-25 11:43:00|738648.3|736648.3|738141.6|737141.6|738648.3|737142.8|738135.1|736630.4|24
1629891790000|2021-08-25 11:43:10|738140.1|737140.1|738126.3|737126.3|738627.7|737142.1|738120.5|736624.9|28
1629891800000|2021-08-25 11:43:20|738124.1|737124.1|738134.5|737134.5|738140.2|737140.2|738122.7|737122.7|23
1629891810000|2021-08-25 11:43:30|738133.2|737133.2|738129.9|737129.9|738640|737139.4|738125.4|736628.4|27
1629891820000|2021-08-25 11:43:40|738129.2|737129.2|738640.3|736640.3|738644|737158.1|738118|736640|23
1629891830000|2021-08-25 11:43:50|738143.2|737143.2|738160.7|737160.7|738166.7|737166.7|738131.9|737131.9|23
1629891840000|2021-08-25 11:44:00|738159.6|737159.6|738165.3|737165.3|738674.9|737170.8|738143.4|736665.6|19
1629891850000|2021-08-25 11:44:10|738166.1|737166.1|738188.2|737188.2|738676.4|737196.3|738166.1|736674.9|22
1629891860000|2021-08-25 11:44:20|738188.1|737188.1|738191.3|737191.3|738197.5|737197.5|738188.1|737188.1|19
1629891870000|2021-08-25 11:44:30|738189.7|737189.7|738247|737247|738709.5|737249.7|738189.7|736697.7|26
1629891880000|2021-08-25 11:44:40|738257.9|737257.9|738798.1|736798.1|738807.8|737315|738251|736794.6|30
1629891890000|2021-08-25 11:44:50|738794.9|736794.9|738298.8|737298.8|738802.7|737310.3|738287.3|736778.9|31
1629891900000|2021-08-25 11:45:00|738301.9|737301.9|738821.6|736821.6|738821.6|737338.7|738296|736802.5|33
1629891910000|2021-08-25 11:45:10|738824.1|736824.1|738293.5|737293.5|738825.8|737336.5|738293.5|736805.1|36
1629891920000|2021-08-25 11:45:20|738294.8|737294.8|738284.4|737284.4|738790|737321.5|738284.4|736787.7|30
1629891930000|2021-08-25 11:45:30|738285.7|737285.7|738332.2|737332.2|738847.5|737353.7|738285.7|736795.4|36
1629891940000|2021-08-25 11:45:40|738329.4|737329.4|738801.4|736801.4|738841|737348.4|738313.4|736801.4|37
1629891950000|2021-08-25 11:45:50|738809.4|736809.4|738820.6|736820.6|738825.3|737334.8|738313|736798|32
1629891960000|2021-08-25 11:46:00|738817.3|736817.3|738331.9|737331.9|738834.4|737338.1|738319.2|736813.1|33
1629891970000|2021-08-25 11:46:10|738327.3|737327.3|738883.4|736883.4|738906.5|737391.7|738325.4|736829|35
1629891980000|2021-08-25 11:46:20|738890|736890|738349.5|737349.5|738910.5|737401.9|738349.5|736853.7|37
1629891990000|2021-08-25 11:46:30|738357.6|737357.6|738396.1|737396.1|738885.2|737396.1|738357.6|736850.7|37
1629892000000|2021-08-25 11:46:40|738396.4|737396.4|738895.9|736895.9|738895.9|737402.2|738360.2|736842.2|34
1629892010000|2021-08-25 11:46:50|738900.1|736900.1|738872.5|736872.5|738912.3|737398.3|738364.3|736860.1|33
1629892020000|2021-08-25 11:47:00|738871.9|736871.9|738822.5|736822.5|738871.9|736871.9|738819|736819|35
1629892030000|2021-08-25 11:47:10|738298|737298|738293.8|737293.8|738798|737302|738292.4|736790.1|18
1629892040000|2021-08-25 11:47:20|738292|737292|738295|737295|738301.1|737301.1|738283.7|737283.7|22
1629892050000|2021-08-25 11:47:30|738791.9|736791.9|738305.8|737305.8|738810.6|737310.3|738295.6|736787.1|34
1629892060000|2021-08-25 11:47:40|738813.3|736813.3|738312.8|737312.8|738817.4|737314.5|738292.8|736795|34
1629892070000|2021-08-25 11:47:50|738313.6|737313.6|738377|737377|738877.2|737377|738295.1|736791.4|32
1629892080000|2021-08-25 11:48:00|738386.6|737386.6|738954.1|736954.1|738966.6|737470.6|738376.1|736910.3|39
1629892090000|2021-08-25 11:48:10|738955.2|736955.2|738430.3|737430.3|738963.3|737467.4|738425.8|736928.1|35
1629892100000|2021-08-25 11:48:20|738429|737429|738441.9|737441.9|738937.2|737444.6|738403|736907.5|36
1629892110000|2021-08-25 11:48:30|738439.5|737439.5|738427.5|737427.5|738934.5|737443.5|738427.5|736928.5|32
1629892120000|2021-08-25 11:48:40|738424|737424|738441.2|737441.2|738939.4|737458.3|738424|736924.2|33
1629892130000|2021-08-25 11:48:50|738440.4|737440.4|738959.4|736959.4|738959.4|737451.8|738429.5|736943|34
1629892140000|2021-08-25 11:49:00|738955.9|736955.9|738455.8|737455.8|738958.6|737463.7|738450.6|736955.9|39
1629892150000|2021-08-25 11:49:10|738459|737459|738980.4|736980.4|738989.3|737475.5|738459|736972.3|28
1629892160000|2021-08-25 11:49:20|738981.8|736981.8|738483.2|737483.2|738986.6|737488|738470.2|736969.3|26
1629892170000|2021-08-25 11:49:30|738474.9|737474.9|738471.7|737471.7|738975.1|737481|738461.9|736967.9|35
1629892180000|2021-08-25 11:49:40|738470.5|737470.5|738455.9|737455.9|738473.6|737473.6|738449.5|737449.5|30
1629892190000|2021-08-25 11:49:50|738453|737453|738447.9|737447.9|738455.4|737455.4|738446.5|737446.5|22
1629892200000|2021-08-25 11:50:00|738446.1|737446.1|738469.8|737469.8|738964.9|737477.9|738443.1|736953.1|29
1629892210000|2021-08-25 11:50:10|738467.3|737467.3|738467.7|737467.7|738473.6|737473.6|738466.5|737466.5|29
1629892220000|2021-08-25 11:50:20|738466.8|737466.8|738448.4|737448.4|738478.2|737478.2|738441.9|737441.9|29
1629892230000|2021-08-25 11:50:30|738460.4|737460.4|738466.2|737466.2|738963.8|737473|738446.7|736956.8|32
1629892240000|2021-08-25 11:50:40|738466|737466|738457|737457|738471.6|737471.6|738451.9|737451.9|29
1629892250000|2021-08-25 11:50:50|738456.6|737456.6|738459.3|737459.3|738459.3|737459.3|738447.4|737447.4|31
1629892260000|2021-08-25 11:51:00|738458.4|737458.4|738458|737458|738462.9|737462.9|738445.5|737445.5|29
1629892270000|2021-08-25 11:51:10|738457.8|737457.8|738402.8|737402.8|738463.5|737463.5|738388.5|737388.5|29
1629892280000|2021-08-25 11:51:20|738393.9|737393.9|738393.5|737393.5|738891.8|737407.2|738380.7|736890.8|34
1629892290000|2021-08-25 11:51:30|738383.2|737383.2|738892.5|736892.5|738898.7|737394.6|738380.1|736851.7|34
1629892300000|2021-08-25 11:51:40|738897|736897|738850.7|736850.7|738897|737394.2|738390.3|736839|20
1629892310000|2021-08-25 11:51:50|738852.4|736852.4|738852.7|736852.7|738856.4|736856.4|738830.8|736830.8|17
1629892320000|2021-08-25 11:52:00|738849.2|736849.2|738352.5|737352.5|738852.1|737354.2|738343.1|736849.2|14
1629892330000|2021-08-25 11:52:10|738350.2|737350.2|738851.7|736851.7|738863.1|737353.7|738321.3|736825.6|28
1629892340000|2021-08-25 11:52:20|738853.5|736853.5|738333.5|737333.5|738853.5|737333.5|738333.5|736821.5|22
1629892350000|2021-08-25 11:52:30|738340.9|737340.9|738840.2|736840.2|738848|737349.5|738339|736834.3|28
1629892360000|2021-08-25 11:52:40|738840.3|736840.3|738821.4|736821.4|738844.1|737325.3|738308.7|736820.3|31
1629892370000|2021-08-25 11:52:50|738822.6|736822.6|738325.2|737325.2|738827.2|737325.2|738318.9|736818.4|24
1629892380000|2021-08-25 11:53:00|738323.7|737323.7|738828.6|736828.6|738834|737330.2|738315.3|736819.4|30
1629892390000|2021-08-25 11:53:10|738827.6|736827.6|738821.9|736821.9|738829.7|737331.9|738321.1|736820.4|30
1629892400000|2021-08-25 11:53:20|738327.1|737327.1|738352.3|737352.3|738848.8|737352.3|738325.8|736819.7|37
1629892410000|2021-08-25 11:53:30|738861|736861|738959.9|736959.9|738959.9|737437.5|738340.5|736836.3|35
1629892420000|2021-08-25 11:53:40|738929.6|736929.6|738824.9|736824.9|738929.6|737448.1|738325.2|736816.9|38
1629892430000|2021-08-25 11:53:50|738815.2|736815.2|738853.1|736853.1|738857.9|737351.8|738338|736815.2|32
1629892440000|2021-08-25 11:54:00|738854.2|736854.2|738355.3|737355.3|738854.2|737355.3|738342|736840.4|28
1629892450000|2021-08-25 11:54:10|738353.1|737353.1|738840.7|736840.7|738852.7|737354.8|738336.1|736834.6|29
1629892460000|2021-08-25 11:54:20|738842|736842|738837|736837|738843.6|736843.6|738832.8|736832.8|25
1629892470000|2021-08-25 11:54:30|738834.1|736834.1|738834.6|736834.6|738843.4|737328.9|738316.5|736808.5|27
1629892480000|2021-08-25 11:54:40|738327.7|737327.7|738827.7|736827.7|738828.4|737332.8|738324.5|736823.3|29
1629892490000|2021-08-25 11:54:50|738822.9|736822.9|738829.6|736829.6|738838.4|737330.7|738329.6|736816.9|29
1629892500000|2021-08-25 11:55:00|738829.7|736829.7|738391.7|737391.7|738895.7|737393.8|738341.7|736815.1|33
1629892510000|2021-08-25 11:55:10|738897.4|736897.4|738375.6|737375.6|738897.4|737397.5|738366.6|736861|37
1629892520000|2021-08-25 11:55:20|738368.5|737368.5|738372.4|737372.4|738879.2|737375.1|738368.3|736872.7|30
1629892530000|2021-08-25 11:55:30|738374.2|737374.2|738846.9|736846.9|738875.8|737376.7|738340.6|736846.9|32
1629892540000|2021-08-25 11:55:40|738854.3|736854.3|738855.9|736855.9|738880.7|737378.9|738361|736847.2|36
1629892550000|2021-08-25 11:55:50|738860.7|736860.7|738867.6|736867.6|738874.4|737349.1|738341.6|736841.3|28
1629892560000|2021-08-25 11:56:00|738388.5|737388.5|738875|736875|738891.8|737400.9|738298.5|736845.2|33
1629892570000|2021-08-25 11:56:10|738881.1|736881.1|738365.9|737365.9|738881.1|737376|738364.4|736865.7|30
1629892580000|2021-08-25 11:56:20|738367.5|737367.5|738863.1|736863.1|738872.3|737376.3|738352.9|736849|31
1629892590000|2021-08-25 11:56:30|738861.8|736861.8|738871.5|736871.5|738881.6|737387.6|738377|736846.1|31
1629892600000|2021-08-25 11:56:40|738866.7|736866.7|738841.1|736841.1|738877.1|737366|738349.9|736841.1|32
1629892610000|2021-08-25 11:56:50|738845|736845|738392.1|737392.1|738925.7|737399.7|738333.4|736835.1|35
1629892620000|2021-08-25 11:57:00|738401.7|737401.7|738392.8|737392.8|738906.3|737405.5|738383.9|736892.2|27
1629892630000|2021-08-25 11:57:10|738392.7|737392.7|738391.4|737391.4|738399|737399|738386.4|737386.4|14
1629892640000|2021-08-25 11:57:20|738397.3|737397.3|738382|737382|738402.7|737402.7|738382|737382|23
1629892650000|2021-08-25 11:57:30|738381.9|737381.9|738821.5|736821.5|738828|737385.7|738306|736795.6|34
1629892660000|2021-08-25 11:57:40|738820.6|736820.6|738331.2|737331.2|738838.1|737342.1|738306.7|736806.7|35
1629892670000|2021-08-25 11:57:50|738334.3|737334.3|738328.5|737328.5|738832.7|737334.3|738322.3|736829.2|33
1629892680000|2021-08-25 11:58:00|738327.4|737327.4|738802.5|736802.5|738802.5|737330.9|738305.7|736781.5|32
1629892690000|2021-08-25 11:58:10|738800.4|736800.4|738793|736793|738815.7|737291.2|738286.9|736789.3|29
1629892700000|2021-08-25 11:58:20|738791.2|736791.2|738144|737144|738793.4|737283.4|738144|736666.4|32
1629892710000|2021-08-25 11:58:30|738155.6|737155.6|738149.1|737149.1|738667.9|737158.2|738147.8|736651.1|37
1629892720000|2021-08-25 11:58:40|738150.8|737150.8|738678.1|736678.1|738678.1|737173.6|738120.1|736678.1|34
1629892730000|2021-08-25 11:58:50|738676.1|736676.1|738143.6|737143.6|738680.6|737179.9|738143.6|736651.3|35
1629892740000|2021-08-25 11:59:00|738137.1|737137.1|738207.8|737207.8|738681|737212.6|738132.6|736681|40
1629892750000|2021-08-25 11:59:10|738210|737210|738713.6|736713.6|738721.5|737219.9|738196.3|736712.9|36
1629892760000|2021-08-25 11:59:20|738717.5|736717.5|738224.1|737224.1|738727.7|737229|738218.3|736713.3|35
1629892770000|2021-08-25 11:59:30|738224.7|737224.7|738230.7|737230.7|738727.3|737233.8|738214.9|736715.2|31
1629892780000|2021-08-25 11:59:40|738221.9|737221.9|738216.2|737216.2|738224.4|737224.4|738214|737214|27
1629892790000|2021-08-25 11:59:50|738214.4|737214.4|738718|736718|738723.9|737219.7|738213|736718|22
1629892800000|2021-08-25 12:00:00|738725.2|736725.2|738740.5|736740.5|738752.3|737244.3|738235.1|736725.2|33
1629892810000|2021-08-25 12:00:10|738240.6|737240.6|738750.1|736750.1|738754.5|737243.5|738228.7|736736.9|34
1629892820000|2021-08-25 12:00:20|738750.7|736750.7|738747.6|736747.6|738753.4|736753.4|738746.9|736746.9|18
1629892830000|2021-08-25 12:00:30|738750|736750|738723|736723|738750|737244|738177.3|736710.8|28
1629892840000|2021-08-25 12:00:40|738718.5|736718.5|738205.1|737205.1|738726.1|737224.6|738202.7|736712.2|34
1629892850000|2021-08-25 12:00:50|738184.1|737184.1|738190.2|737190.2|738691.6|737199|738181.7|736687.9|35
1629892860000|2021-08-25 12:01:00|738191.5|737191.5|738139.6|737139.6|738678.1|737196.4|738138.2|736637.9|31
1629892870000|2021-08-25 12:01:10|738138.1|737138.1|738155.9|737155.9|738155.9|737155.9|738134.9|737134.9|21
1629892880000|2021-08-25 12:01:20|738155.6|737155.6|738634.1|736634.1|738648.7|737155.6|738114.7|736634.1|31
1629892890000|2021-08-25 12:01:30|738639.1|736639.1|738120.5|737120.5|738648.7|737132.5|738117.9|736632|36
1629892900000|2021-08-25 12:01:40|738124.2|737124.2|738634.6|736634.6|738639.7|737126.7|738119|736627.9|32
1629892910000|2021-08-25 12:01:50|738627.3|736627.3|738126.5|737126.5|738627.3|737133.7|738119.4|736627.3|33
1629892920000|2021-08-25 12:02:00|738127.3|737127.3|738634.2|736634.2|738638.4|737135.2|738122.5|736633.7|35
1629892930000|2021-08-25 12:02:10|738632.6|736632.6|738126.5|737126.5|738636.7|737127.4|738124.1|736624.4|24
1629892940000|2021-08-25 12:02:20|738128|737128|738661|736661|738690.1|737213.3|738126|736661|33
1629892950000|2021-08-25 12:02:30|738644.5|736644.5|738649.4|736649.4|738649.4|737149.5|738127.6|736631.7|36
1629892960000|2021-08-25 12:02:40|738651.9|736651.9|738145.4|737145.4|738652.5|737162.7|738144.5|736644.2|33
1629892970000|2021-08-25 12:02:50|738146.7|737146.7|738165.5|737165.5|738702.6|737209.4|738144.7|736702.6|36
1629892980000|2021-08-25 12:03:00|738172.1|737172.1|738682.1|736682.1|738687.1|737185.2|738164.3|736659.7|38
1629892990000|2021-08-25 12:03:10|738677.7|736677.7|738210.4|737210.4|738719.6|737215.1|738170.6|736676|35
1629893000000|2021-08-25 12:03:20|738209.8|737209.8|738207.3|737207.3|738732.3|737230.5|738186.1|736694.3|36
1629893010000|2021-08-25 12:03:30|738706.1|736706.1|738716.4|736716.4|738729.7|737214.6|738196.8|736700.7|33
1629893020000|2021-08-25 12:03:40|738708.3|736708.3|738207.2|737207.2|738712.6|737228|738200.1|736706|25
1629893030000|2021-08-25 12:03:50|738709.4|736709.4|738703.1|736703.1|738712.4|736712.4|738703.1|736703.1|16
1629893040000|2021-08-25 12:04:00|738696.2|736696.2|738725.1|736725.1|738725.1|737222.1|738187.6|736690.7|28
1629893050000|2021-08-25 12:04:10|738719.7|736719.7|738215.5|737215.5|738719.7|737220.3|738208.9|736709.1|32
1629893060000|2021-08-25 12:04:20|738213.8|737213.8|738214.5|737214.5|738223.1|737223.1|738203.5|737203.5|35
1629893070000|2021-08-25 12:04:30|738211.9|737211.9|738359.4|737359.4|738907.5|737392.7|738191|736831.1|34
1629893080000|2021-08-25 12:04:40|738874.6|736874.6|738935.4|736935.4|738935.4|737413.9|738360.9|736871.2|39
1629893090000|2021-08-25 12:04:50|738934.5|736934.5|738945.2|736945.2|738958.8|737465.6|738409.5|736919.7|35
1629893100000|2021-08-25 12:05:00|738946.6|736946.6|738492.1|737492.1|738975|737499.9|738456.2|736939.9|35
1629893110000|2021-08-25 12:05:10|738483.3|737483.3|738987.9|736987.9|738993.9|737485.8|738476.1|736978.3|24
1629893120000|2021-08-25 12:05:20|738983.8|736983.8|738986.4|736986.4|738998.4|736998.4|738980.6|736980.6|19
1629893130000|2021-08-25 12:05:30|739002.5|737002.5|738960.9|736960.9|739002.5|737465.7|738465.7|736956|26
1629893140000|2021-08-25 12:05:40|738961|736961|738960.6|736960.6|738977.5|736977.5|738945.6|736945.6|20
1629893150000|2021-08-25 12:05:50|738960.1|736960.1|738494.2|737494.2|738999.6|737494.2|738475.3|736960.1|24
1629893160000|2021-08-25 12:06:00|738493.6|737493.6|738490.1|737490.1|738503.5|737503.5|738477.1|737477.1|22
1629893170000|2021-08-25 12:06:10|738492.4|737492.4|739002.2|737002.2|739005.7|737509.7|738492.4|737000.5|15
1629893180000|2021-08-25 12:06:20|739005|737005|738499.2|737499.2|739005|737499.8|738498.4|736997.7|15
1629893190000|2021-08-25 12:06:30|738500.1|737500.1|738505.3|737505.3|738514.9|737514.9|738488.8|737488.8|11
1629893200000|2021-08-25 12:06:40|738507.7|737507.7|738698.1|737698.1|739184.6|737716|738503.5|737154.7|32
1629893210000|2021-08-25 12:06:50|738721.4|737721.4|739275.9|737275.9|739288.4|737780.9|738721.4|737246.8|38
1629893220000|2021-08-25 12:07:00|738757.4|737757.4|739288.1|737288.1|739297.5|737789.3|738757.4|737284.3|36
1629893230000|2021-08-25 12:07:10|739288.8|737288.8|739292.8|737292.8|739292.8|737292.8|739284.9|737284.9|28
1629893240000|2021-08-25 12:07:20|739288.3|737288.3|738743.1|737743.1|739290.6|737788.6|738743.1|737249.3|23
1629893250000|2021-08-25 12:07:30|738741.8|737741.8|739279.4|737279.4|739282.6|737741.8|738729.5|737219|33
1629893260000|2021-08-25 12:07:40|738760.2|737760.2|739363.2|737363.2|739370.5|737760.2|738711.4|737208.4|37
1629893270000|2021-08-25 12:07:50|739365.9|737365.9|738859.5|737859.5|739387.3|737876.9|738855.2|737352.6|39
1629893280000|2021-08-25 12:08:00|738855.7|737855.7|738810|737810|739360.7|737869.8|738804.7|737305.9|35
1629893290000|2021-08-25 12:08:10|738815.2|737815.2|738784.6|737784.6|739311.8|737815.2|738772.8|737278|39
1629893300000|2021-08-25 12:08:20|738772.8|737772.8|739249|737249|739296.5|737780.3|738736.9|737240|28
1629893310000|2021-08-25 12:08:30|739268.4|737268.4|738715.5|737715.5|739268.4|737728.3|738705|737219.8|26
1629893320000|2021-08-25 12:08:40|738715.1|737715.1|738696.3|737696.3|739220.4|737718.2|738680|737191.5|25
1629893330000|2021-08-25 12:08:50|738677.7|737677.7|738694.9|737694.9|739224.4|737720|738677.7|737188.9|31
1629893340000|2021-08-25 12:09:00|738719.7|737719.7|738704.3|737704.3|739210.7|737721.9|738692.6|737208.5|32
1629893350000|2021-08-25 12:09:10|738720.9|737720.9|738816.1|737816.1|739313.7|737816.1|738720.9|737228.3|39
1629893360000|2021-08-25 12:09:20|738819.6|737819.6|739329|737329|739343.4|737855.4|738819.6|737274.1|40
1629893370000|2021-08-25 12:09:30|739328|737328|738821.3|737821.3|739340|737842.1|738815.2|737303.1|37
1629893380000|2021-08-25 12:09:40|738824.1|737824.1|739352.2|737352.2|739363.1|737867.9|738820.3|737334|38
1629893390000|2021-08-25 12:09:50|739350.5|737350.5|738799.3|737799.3|739358.7|737844.2|738798.8|737335.7|37
1629893400000|2021-08-25 12:10:00|738800.4|737800.4|738792.1|737792.1|738800.4|737800.4|738792.1|737792.1|24
1629893410000|2021-08-25 12:10:10|738792.4|737792.4|738796.5|737796.5|738798|737798|738792.4|737792.4|17
1629893420000|2021-08-25 12:10:20|738794.7|737794.7|739264.4|737264.4|739264.6|737800.9|738751.2|737254.4|25
1629893430000|2021-08-25 12:10:30|739261.1|737261.1|739263.2|737263.2|739283.7|737775.3|738759.1|737239.8|30
1629893440000|2021-08-25 12:10:40|739263.8|737263.8|739245.5|737245.5|739270.9|737773.5|738759.6|737245.5|34
1629893450000|2021-08-25 12:10:50|739247.1|737247.1|739252.8|737252.8|739274.1|737765.7|738745.9|737243.1|38
1629893460000|2021-08-25 12:11:00|739253.3|737253.3|738721|737721|739253.3|737732.8|738711.8|737210.3|35
1629893470000|2021-08-25 12:11:10|738713.6|737713.6|739244.9|737244.9|739268.6|737776.5|738713.6|737225.4|40
1629893480000|2021-08-25 12:11:20|739252.2|737252.2|739233.5|737233.5|739252.2|737738.5|738711.1|737219.8|40
1629893490000|2021-08-25 12:11:30|739250.4|737250.4|739251.6|737251.6|739264.9|737738.9|738738.9|737227.2|37
1629893500000|2021-08-25 12:11:40|739255.6|737255.6|739258.4|737258.4|739264.7|737765.5|738758.7|737236.6|34
1629893510000|2021-08-25 12:11:50|738770.2|737770.2|739262.8|737262.8|739275|737781.1|738758.7|737246.6|36
1629893520000|2021-08-25 12:12:00|739240|737240|739250.6|737250.6|739266.6|737766.3|738709.5|737231.7|36
1629893530000|2021-08-25 12:12:10|739251.8|737251.8|739258.1|737258.1|739259.8|737758.7|738745.6|737239.2|34
1629893540000|2021-08-25 12:12:20|739257.5|737257.5|739228.1|737228.1|739264.9|737734.3|738709.5|737228.1|40
1629893550000|2021-08-25 12:12:30|739227|737227|738745.8|737745.8|739260.4|737752.9|738720.7|737223.2|39
1629893560000|2021-08-25 12:12:40|738747.5|737747.5|738718.2|737718.2|739259.4|737750.5|738709.6|737222.4|40
1629893570000|2021-08-25 12:12:50|738723.2|737723.2|739223.2|737223.2|739242.4|737742.5|738723.2|737223.2|35
1629893580000|2021-08-25 12:13:00|738725.5|737725.5|739244.6|737244.6|739250.2|737751.8|738717.7|737217.3|39
1629893590000|2021-08-25 12:13:10|739259.9|737259.9|738734.9|737734.9|739268.1|737756.9|738716.8|737230.3|39
1629893600000|2021-08-25 12:13:20|738746|737746|739268.4|737268.4|739268.4|737768.5|738746|737237.1|35
1629893610000|2021-08-25 12:13:30|739271.5|737271.5|738736.7|737736.7|739271.5|737772.6|738719|737225.6|36
1629893620000|2021-08-25 12:13:40|739234.6|737234.6|738722.2|737722.2|739246.8|737739.7|738719.4|737223.5|34
1629893630000|2021-08-25 12:13:50|738721.9|737721.9|738722.5|737722.5|739226.9|737726.1|738714.5|737216.4|29
1629893640000|2021-08-25 12:14:00|738722.2|737722.2|738707.1|737707.1|739227.7|737733.4|738699|737215.3|36
1629893650000|2021-08-25 12:14:10|738706.5|737706.5|739222.5|737222.5|739223|737727.4|738706.5|737214.8|26
1629893660000|2021-08-25 12:14:20|739222|737222|739245.3|737245.3|739249.7|737740.3|738723|737219.6|29
1629893670000|2021-08-25 12:14:30|739245|737245|739221.2|737221.2|739247.9|737748.1|738720.4|737221.2|35
1629893680000|2021-08-25 12:14:40|738719.3|737719.3|738714.9|737714.9|739221.5|737723.5|738691.8|737201.5|33
1629893690000|2021-08-25 12:14:50|738718.1|737718.1|738692.1|737692.1|739220|737723|738692.1|737201.7|36
1629893700000|2021-08-25 12:15:00|738717.7|737717.7|738714.4|737714.4|739230.3|737729.7|738704|737207.4|24
1629893710000|2021-08-25 12:15:10|738718.1|737718.1|738714.6|737714.6|739229.5|737734.8|738714.6|737217.5|29
1629893720000|2021-08-25 12:15:20|738714|737714|738699.8|737699.8|739236.8|737723.8|738699.8|737213.5|24
1629893730000|2021-08-25 12:15:30|738695.1|737695.1|738696.4|737696.4|738702.5|737702.5|738695.1|737695.1|12
1629893740000|2021-08-25 12:15:40|738696.1|737696.1|738698.6|737698.6|738698.6|737698.6|738694.3|737694.3|11
1629893750000|2021-08-25 12:15:50|739239.7|737239.7|738698|737698|739267.9|737722.2|738698|737232.8|37
1629893760000|2021-08-25 12:16:00|738697.9|737697.9|738716.7|737716.7|738732.8|737732.8|738695.5|737695.5|34
1629893770000|2021-08-25 12:16:10|738725.6|737725.6|738706.4|737706.4|739205.8|737725.6|738700|737201.9|34
1629893780000|2021-08-25 12:16:20|738708.8|737708.8|738668.8|737668.8|739193.9|737713.9|738668.8|737181.6|32
1629893790000|2021-08-25 12:16:30|738673.2|737673.2|739196.8|737196.8|739207.6|737696.1|738666.8|737176.7|39
1629893800000|2021-08-25 12:16:40|738699.7|737699.7|738678.1|737678.1|739191.4|737699.7|738661.3|737173.5|36
1629893810000|2021-08-25 12:16:50|738682.5|737682.5|738687.3|737687.3|739199|737695.7|738671.2|737183.7|38
1629893820000|2021-08-25 12:17:00|738679.3|737679.3|739186.4|737186.4|739191.7|737691.1|738659.7|737162.2|33
1629893830000|2021-08-25 12:17:10|738687.2|737687.2|738663.1|737663.1|739168|737687.2|738657.2|737161.8|21
1629893840000|2021-08-25 12:17:20|738659.7|737659.7|738657.4|737657.4|739153.8|737659.8|738649.5|737144.4|29
1629893850000|2021-08-25 12:17:30|738660.9|737660.9|739200.1|737200.1|739202.7|737684.3|738659.1|737159|37
1629893860000|2021-08-25 12:17:40|739195.3|737195.3|739189.7|737189.7|739201.5|737700|738684.1|737187.6|37
1629893870000|2021-08-25 12:17:50|739190.7|737190.7|739192.1|737192.1|739194|737194|739185.5|737185.5|36
1629893880000|2021-08-25 12:18:00|739187.6|737187.6|739224.1|737224.1|739233.5|737732.4|738687.3|737187.6|37
1629893890000|2021-08-25 12:18:10|739224.3|737224.3|739209.1|737209.1|739226.4|737725.5|738725.5|737207.7|28
1629893900000|2021-08-25 12:18:20|739205.4|737205.4|738709.1|737709.1|739207.7|737709.1|738707.6|737199|33
1629893910000|2021-08-25 12:18:30|738705.1|737705.1|739199.7|737199.7|739212.1|737709.7|738701.8|737182.2|34
1629893920000|2021-08-25 12:18:40|738698.7|737698.7|738744.3|737744.3|739247.1|737749.6|738698.7|737190.3|33
1629893930000|2021-08-25 12:18:50|738726.8|737726.8|739186.9|737186.9|739192.5|737726.8|738686.2|737183.4|34
1629893940000|2021-08-25 12:19:00|738685.2|737685.2|739189.2|737189.2|739195.4|737702.3|738677|737186.4|36
1629893950000|2021-08-25 12:19:10|738692.5|737692.5|738691.1|737691.1|739191.4|737693.7|738682.8|737183.8|36
1629893960000|2021-08-25 12:19:20|739186|737186|739184.9|737184.9|739204.2|737699.2|738679.2|737173.7|33
1629893970000|2021-08-25 12:19:30|739183.3|737183.3|738671.3|737671.3|739190.5|737692.8|738671.3|737168.1|27
1629893980000|2021-08-25 12:19:40|738671|737671|739148.9|737148.9|739170.8|737671|738648.1|737138.2|39
1629893990000|2021-08-25 12:19:50|739149.2|737149.2|738649.6|737649.6|739150|737658.3|738640.7|737138.5|33
1629894000000|2021-08-25 12:20:00|738647.8|737647.8|739197.5|737197.5|739213.8|737715.2|738645.3|737149.3|38
1629894010000|2021-08-25 12:20:10|739202.5|737202.5|738686.3|737686.3|739202.5|737700.8|738682.4|737182.9|32
1629894020000|2021-08-25 12:20:20|738687.1|737687.1|739142.6|737142.6|739161.4|737687.2|738638|737139.2|31
1629894030000|2021-08-25 12:20:30|739143.1|737143.1|738638.4|737638.4|739143.9|737641|738638.4|737140.2|26
1629894040000|2021-08-25 12:20:40|738639.4|737639.4|738603|737603|738639.5|737639.5|738599.1|737599.1|30
1629894050000|2021-08-25 12:20:50|738602.5|737602.5|738635.8|737635.8|739130.1|737639.6|738600.7|737108.1|28
1629894060000|2021-08-25 12:21:00|738638.1|737638.1|738635.2|737635.2|738639.1|737639.1|738633.2|737633.2|21
1629894070000|2021-08-25 12:21:10|738634.4|737634.4|738643.5|737643.5|738643.7|737643.7|738630.2|737630.2|17
1629894080000|2021-08-25 12:21:20|738642.8|737642.8|738637.8|737637.8|738642.8|737642.8|738632.6|737632.6|19
1629894090000|2021-08-25 12:21:30|738636.1|737636.1|738629.5|737629.5|739126.6|737636.3|738614.7|737126.6|26
1629894100000|2021-08-25 12:21:40|738636.2|737636.2|738532.8|737532.8|739028.3|737641.9|738490.3|737001.9|34
1629894110000|2021-08-25 12:21:50|738533.8|737533.8|738425.6|737425.6|739011.6|737533.8|738397.9|736904.3|30
1629894120000|2021-08-25 12:22:00|738428.6|737428.6|738437.6|737437.6|738937.4|737457.1|738428.6|736934.8|31
1629894130000|2021-08-25 12:22:10|738439.1|737439.1|738962|736962|738962|737458.7|738438.9|736949.7|30
1629894140000|2021-08-25 12:22:20|738961.3|736961.3|738947.3|736947.3|738962.9|737420.5|738342.5|736930.8|28
1629894150000|2021-08-25 12:22:30|738946.9|736946.9|738446|737446|738946.9|737458.6|738439.6|736942.4|29
1629894160000|2021-08-25 12:22:40|738443.7|737443.7|738394.3|737394.3|738944.9|737451.7|738382.5|736895|34
1629894170000|2021-08-25 12:22:50|738391.5|737391.5|738382.5|737382.5|738880.5|737405.3|738372.4|736880.5|23
1629894180000|2021-08-25 12:23:00|738381.2|737381.2|738385.2|737385.2|738387.5|737387.5|738381|737381|13
1629894190000|2021-08-25 12:23:10|738385.1|737385.1|738398.9|737398.9|738420.5|737420.5|738381.6|737381.6|18
1629894200000|2021-08-25 12:23:20|738348.6|737348.6|738351.3|737351.3|738858.3|737372.7|738334.7|736851.4|36
1629894210000|2021-08-25 12:23:30|738344.8|737344.8|738326.1|737326.1|738831.3|737348.7|738323.2|736830.2|33
1629894220000|2021-08-25 12:23:40|738821.8|736821.8|738320.9|737320.9|738833.4|737340.5|738319.1|736821.8|20
1629894230000|2021-08-25 12:23:50|738320.7|737320.7|738836.9|736836.9|738861.5|737356.8|738320.7|736829.1|21
1629894240000|2021-08-25 12:24:00|738838.2|736838.2|738329.2|737329.2|738838.2|737334.6|738318.2|736838.2|23
1629894250000|2021-08-25 12:24:10|738328.8|737328.8|738329.6|737329.6|738826.4|737332.1|738325|736826.4|31
1629894260000|2021-08-25 12:24:20|738333.6|737333.6|738487.8|737487.8|739005.1|737496.9|738331.3|736843.4|31
1629894270000|2021-08-25 12:24:30|738497.5|737497.5|738494.4|737494.4|738505.6|737505.6|738445.1|737445.1|29
1629894280000|2021-08-25 12:24:40|738494.8|737494.8|738500.5|737500.5|738503.9|737503.9|738492.6|737492.6|28
1629894290000|2021-08-25 12:24:50|738472.6|737472.6|738955|736955|738965|737482.3|738442|736945.8|32
1629894300000|2021-08-25 12:25:00|738959.4|736959.4|738968.1|736968.1|738973.6|737490|738447.1|736959.4|29
1629894310000|2021-08-25 12:25:10|738967.6|736967.6|738483.3|737483.3|738986.5|737483.3|738479.9|736967.2|18
1629894320000|2021-08-25 12:25:20|738484.3|737484.3|738560.1|737560.1|739076|737572.2|738469.3|737033.6|32
1629894330000|2021-08-25 12:25:30|738559.5|737559.5|739058.9|737058.9|739058.9|737566.3|738546.7|737046.7|28
1629894340000|2021-08-25 12:25:40|739056.1|737056.1|738542.3|737542.3|739056.1|737548.6|738542.3|737037.7|25
1629894350000|2021-08-25 12:25:50|738553.8|737553.8|739047.9|737047.9|739047.9|737558.6|738536.9|737045.6|35
1629894360000|2021-08-25 12:26:00|739050.4|737050.4|739037.5|737037.5|739050.4|737549.3|738519.3|737031.9|38
1629894370000|2021-08-25 12:26:10|739040.5|737040.5|738554|737554|739051|737561.1|738533.6|737015.9|40
1629894380000|2021-08-25 12:26:20|738554.7|737554.7|738554.2|737554.2|739061.2|737559.6|738541.4|737046.5|38
1629894390000|2021-08-25 12:26:30|738548.9|737548.9|739039.4|737039.4|739057.8|737584|738521.6|737039.4|37
1629894400000|2021-08-25 12:26:40|739038.9|737038.9|738571.4|737571.4|739075.4|737576.5|738542.2|737024.6|33
1629894410000|2021-08-25 12:26:50|738572.4|737572.4|738581.8|737581.8|738583.2|737583.2|738566.7|737566.7|33
1629894420000|2021-08-25 12:27:00|738582.8|737582.8|739067.9|737067.9|739074.6|737583.9|738567.7|737050.1|30
1629894430000|2021-08-25 12:27:10|739068|737068|739052.6|737052.6|739070.3|737571.5|738505.5|737032.9|33
1629894440000|2021-08-25 12:27:20|739048.7|737048.7|739061.7|737061.7|739082|737579.2|738578.3|737048.7|35
1629894450000|2021-08-25 12:27:30|739062.4|737062.4|739105.5|737105.5|739105.5|737589.2|738588.1|737053.1|33
1629894460000|2021-08-25 12:27:40|739110.6|737110.6|738601.9|737601.9|739110.6|737620.9|738601.9|737108.3|14
1629894470000|2021-08-25 12:27:50|738605.3|737605.3|738607.1|737607.1|738614.2|737614.2|738598.9|737598.9|20
1629894480000|2021-08-25 12:28:00|738607|737607|739113.4|737113.4|739118.6|737632.1|738605.8|737096.6|25
1629894490000|2021-08-25 12:28:10|739108.5|737108.5|739097.1|737097.1|739126.5|737618.8|738603.2|737084.6|24
1629894500000|2021-08-25 12:28:20|739084.9|737084.9|738646.4|737646.4|739136.5|737646.4|738628.3|737084.8|29
1629894510000|2021-08-25 12:28:30|738647.1|737647.1|739184.6|737184.6|739184.6|737689.1|738647.1|737146.2|19
1629894520000|2021-08-25 12:28:40|738675.3|737675.3|739225.2|737225.2|739242.1|737704.6|738675.3|737200.5|20
1629894530000|2021-08-25 12:28:50|739240.3|737240.3|739224.8|737224.8|739246.9|737246.9|739213.8|737213.8|19
1629894540000|2021-08-25 12:29:00|739231.5|737231.5|739216.9|737216.9|739242.6|737242.6|739216.4|737216.4|24
1629894550000|2021-08-25 12:29:10|739216.6|737216.6|739211.1|737211.1|739237.1|737237.1|739206.7|737206.7|22
1629894560000|2021-08-25 12:29:20|739211.9|737211.9|739186.4|737186.4|739231.3|737231.3|739185.5|737185.5|28
1629894570000|2021-08-25 12:29:30|739189.4|737189.4|738654.6|737654.6|739189.4|737657.4|738651.3|737161|26
1629894580000|2021-08-25 12:29:40|738653.8|737653.8|739203.4|737203.4|739215.3|737655.8|738623.5|737119|30
1629894590000|2021-08-25 12:29:50|739192.2|737192.2|739197.3|737197.3|739213.9|737213.9|739190|737190|21
1629894600000|2021-08-25 12:30:00|739197.8|737197.8|739183.7|737183.7|739228.7|737228.7|739183.7|737183.7|35
1629894610000|2021-08-25 12:30:10|739184.1|737184.1|739174.3|737174.3|739189.3|737189.3|739163.7|737163.7|34
1629894620000|2021-08-25 12:30:20|739174.9|737174.9|739180.8|737180.8|739187.2|737686.3|738677.9|737172.3|25
1629894630000|2021-08-25 12:30:30|739180.1|737180.1|739245.4|737245.4|739253.9|737730.6|738729|737171.2|36
1629894640000|2021-08-25 12:30:40|739244.9|737244.9|738703.4|737703.4|739249.9|737726.5|738690.1|737203.3|34
1629894650000|2021-08-25 12:30:50|738694.7|737694.7|739184.9|737184.9|739196|737694.7|738666|737174.6|34
1629894660000|2021-08-25 12:31:00|739182.3|737182.3|738649.8|737649.8|739182.3|737653.3|738630|737118.3|25
1629894670000|2021-08-25 12:31:10|738661.8|737661.8|738602.6|737602.6|739173.2|737676.7|738593|737110.5|32
1629894680000|2021-08-25 12:31:20|738603.6|737603.6|738624.5|737624.5|739148.2|737649.2|738603.6|737119.2|29
1629894690000|2021-08-25 12:31:30|738627.6|737627.6|738608.4|737608.4|739131.4|737638.6|738597.6|737113.9|32
1629894700000|2021-08-25 12:31:40|738609.2|737609.2|738556.7|737556.7|739070.7|737633.8|738555.1|737067|32
1629894710000|2021-08-25 12:31:50|738563.4|737563.4|739054|737054|739054|737564.3|738536.8|737054|29
1629894720000|2021-08-25 12:32:00|739057.7|737057.7|738563.3|737563.3|739057.7|737563.3|738555.3|737046.9|19
1629894730000|2021-08-25 12:32:10|738561.8|737561.8|738630.5|737630.5|739125.8|737648.8|738561.3|737071.9|24
1629894740000|2021-08-25 12:32:20|738645.6|737645.6|738628.3|737628.3|738647.7|737647.7|738592.2|737592.2|26
1629894750000|2021-08-25 12:32:30|739131.2|737131.2|738628|737628|739131.2|737628|738621|737130.7|15
1629894760000|2021-08-25 12:32:40|738627.7|737627.7|738614.1|737614.1|738631.7|737631.7|738608.2|737608.2|12
1629894770000|2021-08-25 12:32:50|738617.3|737617.3|738633.4|737633.4|739183.9|737703.4|738617.3|737182.4|29
1629894780000|2021-08-25 12:33:00|738637.5|737637.5|738657.9|737657.9|739200|737684.9|738637.5|737135.9|31
1629894790000|2021-08-25 12:33:10|738654.2|737654.2|738650.1|737650.1|739176|737670.4|738650.1|737173|20
1629894800000|2021-08-25 12:33:20|738647.8|737647.8|738622.3|737622.3|738657.2|737657.2|738622.3|737622.3|28
1629894810000|2021-08-25 12:33:30|738627|737627|738615|737615|738638.7|737638.7|738599.9|737599.9|23
1629894820000|2021-08-25 12:33:40|738610.7|737610.7|738598.4|737598.4|738614.5|737614.5|738581.9|737581.9|36
1629894830000|2021-08-25 12:33:50|738582.3|737582.3|738450.6|737450.6|739104.4|737611|738449.3|737008.2|36
1629894840000|2021-08-25 12:34:00|738444.2|737444.2|738454.4|737454.4|738459.2|737459.2|738444.2|737444.2|32
1629894850000|2021-08-25 12:34:10|738447.1|737447.1|738415.1|737415.1|738447.1|737447.1|738410.2|737410.2|27
1629894860000|2021-08-25 12:34:20|738415.2|737415.2|738314.9|737314.9|738791.1|737415.2|738274.4|736786.9|36
1629894870000|2021-08-25 12:34:30|738313.7|737313.7|738306.8|737306.8|738836.2|737349.8|738302.4|736817.4|36
1629894880000|2021-08-25 12:34:40|738275.9|737275.9|738318|737318|738318|737318|738270.1|737270.1|35
1629894890000|2021-08-25 12:34:50|738313.3|737313.3|738315.7|737315.7|738323.2|737323.2|738307.4|737307.4|26
1629894900000|2021-08-25 12:35:00|738315.5|737315.5|738343.5|737343.5|738343.5|737343.5|738310.6|737310.6|30
1629894910000|2021-08-25 12:35:10|738351.4|737351.4|738363.5|737363.5|738877.4|737371.7|738349.2|736869.6|32
1629894920000|2021-08-25 12:35:20|738364.9|737364.9|738898.6|736898.6|738898.6|737398.5|738355.3|736898.6|35
1629894930000|2021-08-25 12:35:30|738413|737413|738468.2|737468.2|738934.6|737468.2|738410.2|736918.6|37
1629894940000|2021-08-25 12:35:40|738460.3|737460.3|738474.7|737474.7|738478.1|737478.1|738447|737447|27
1629894950000|2021-08-25 12:35:50|738474.8|737474.8|738480.7|737480.7|738488|737488|738469|737469|27
1629894960000|2021-08-25 12:36:00|738482.9|737482.9|738548.9|737548.9|739069.5|737553.2|738482.7|736992.6|33
1629894970000|2021-08-25 12:36:10|738549.6|737549.6|739137.2|737137.2|739140.1|737644.9|738543.1|737073.1|35
1629894980000|2021-08-25 12:36:20|738629.5|737629.5|739096.1|737096.1|739138.7|737635|738612|737096.1|30
1629894990000|2021-08-25 12:36:30|739098|737098|738624|737624|739127.7|737624|738591.1|737093|31
1629895000000|2021-08-25 12:36:40|738622|737622|739087.9|737087.9|739120.5|737623.8|738583.1|737087.9|29
1629895010000|2021-08-25 12:36:50|739088.5|737088.5|738591.9|737591.9|739115|737606.9|738588.1|737088.5|24
1629895020000|2021-08-25 12:37:00|738594.3|737594.3|738584.8|737584.8|738596.1|737596.1|738571.5|737571.5|25
1629895030000|2021-08-25 12:37:10|738586.9|737586.9|738586.3|737586.3|738599.4|737599.4|738573.4|737573.4|28
1629895040000|2021-08-25 12:37:20|738590.3|737590.3|738556.8|737556.8|739054.6|737592.4|738538.8|737054.6|35
1629895050000|2021-08-25 12:37:30|738547.4|737547.4|738575.5|737575.5|738585|737585|738546.2|737546.2|23
1629895060000|2021-08-25 12:37:40|738579.7|737579.7|739107.6|737107.6|739109.6|737599.9|738569.1|737105.6|32
1629895070000|2021-08-25 12:37:50|739105.7|737105.7|738613.3|737613.3|739110.8|737616.2|738589.8|737105.7|27
1629895080000|2021-08-25 12:38:00|738613.2|737613.2|738582.1|737582.1|738613.2|737613.2|738571|737571|37
1629895090000|2021-08-25 12:38:10|738578.4|737578.4|738634.4|737634.4|738634.4|737634.4|738572.4|737572.4|34
1629895100000|2021-08-25 12:38:20|738634.3|737634.3|738650|737650|739147.5|737654.4|738634.3|737140.6|34
1629895110000|2021-08-25 12:38:30|738650.7|737650.7|738693.8|737693.8|739209.2|737721.6|738642.8|737188.9|38
1629895120000|2021-08-25 12:38:40|739196.6|737196.6|738707.6|737707.6|739204.5|737716.2|738687.6|737187.3|34
1629895130000|2021-08-25 12:38:50|738708|737708|738724.8|737724.8|738726.6|737726.6|738699.9|737699.9|34
1629895140000|2021-08-25 12:39:00|738723.6|737723.6|738737.5|737737.5|738741|737741|738716.4|737716.4|34
1629895150000|2021-08-25 12:39:10|738737.9|737737.9|738724.7|737724.7|739239|737744|738718.8|737239|39
1629895160000|2021-08-25 12:39:20|738735.7|737735.7|738737.8|737737.8|738754|737754|738728.3|737728.3|33
1629895170000|2021-08-25 12:39:30|738724.5|737724.5|739220|737220|739220.5|737755.1|738722.6|737219.3|32
1629895180000|2021-08-25 12:39:40|739220.2|737220.2|738700|737700|739220.2|737722.3|738691.1|737220.2|27
1629895190000|2021-08-25 12:39:50|738705.6|737705.6|738758.5|737758.5|739248.6|737758.9|738699.2|737244.8|28
1629895200000|2021-08-25 12:40:00|738744|737744|738762.1|737762.1|739262|737780.3|738744|737253.9|32
1629895210000|2021-08-25 12:40:10|738761.8|737761.8|738754.9|737754.9|738765.4|737765.4|738728.4|737728.4|31
1629895220000|2021-08-25 12:40:20|738756|737756|738749.1|737749.1|738773.2|737773.2|738739.8|737739.8|27
1629895230000|2021-08-25 12:40:30|738747.8|737747.8|738728.6|737728.6|738748.3|737748.3|738728.6|737728.6|26
1629895240000|2021-08-25 12:40:40|738730|737730|739196.3|737196.3|739211.8|737734.3|738720.1|737185.9|30
1629895250000|2021-08-25 12:40:50|738697.7|737697.7|738703.4|737703.4|739215.4|737708.5|738694.1|737199.7|32
1629895260000|2021-08-25 12:41:00|738707.9|737707.9|738698.7|737698.7|738711.4|737711.4|738689.4|737689.4|29
1629895270000|2021-08-25 12:41:10|738698.1|737698.1|738657.3|737657.3|738701.2|737701.2|738646.6|737646.6|23
1629895280000|2021-08-25 12:41:20|738647.4|737647.4|739140.4|737140.4|739146.4|737663.4|738629.4|737138.2|38
1629895290000|2021-08-25 12:41:30|739139.7|737139.7|738645.9|737645.9|739141.4|737673.6|738638.3|737139.7|32
1629895300000|2021-08-25 12:41:40|738648.3|737648.3|738651.6|737651.6|738657.6|737657.6|738644.2|737644.2|28
1629895310000|2021-08-25 12:41:50|738651.4|737651.4|738693.9|737693.9|738693.9|737693.9|738648.9|737648.9|31
1629895320000|2021-08-25 12:42:00|739186.5|737186.5|739227.7|737227.7|739232.8|737694.4|738686.4|737186.5|32
1629895330000|2021-08-25 12:42:10|739228.2|737228.2|738733.8|737733.8|739233|737736.5|738721.8|737228.2|24
1629895340000|2021-08-25 12:42:20|738733.6|737733.6|738782.7|737782.7|739266.4|737782.7|738712.6|737247.5|28
1629895350000|2021-08-25 12:42:30|739280.4|737280.4|738789.6|737789.6|739283|737800.2|738788.6|737279.6|19
1629895360000|2021-08-25 12:42:40|738788.6|737788.6|739274.9|737274.9|739274.9|737796.1|738772.5|737274.9|23
1629895370000|2021-08-25 12:42:50|738775.1|737775.1|738788.7|737788.7|738800.2|737800.2|738773.2|737773.2|19
1629895380000|2021-08-25 12:43:00|738792.2|737792.2|738908.6|737908.6|739406.1|737908.6|738792.2|737321.1|34
1629895390000|2021-08-25 12:43:10|738905.4|737905.4|738942|737942|739440.5|737948|738899.1|737440.5|32
1629895400000|2021-08-25 12:43:20|738944.7|737944.7|738926.8|737926.8|738944.7|737944.7|738912.8|737912.8|34
1629895410000|2021-08-25 12:43:30|738935.3|737935.3|739412|737412|739432.4|737936.2|738911.1|737412|33
1629895420000|2021-08-25 12:43:40|739424.1|737424.1|739343.5|737343.5|739430.2|737906.1|738865.1|737343.5|38
1629895430000|2021-08-25 12:43:50|739339.9|737339.9|738799.3|737799.3|739344.7|737843.1|738792.8|737289.3|26
1629895440000|2021-08-25 12:44:00|738798.3|737798.3|739328.2|737328.2|739336.8|737798.3|738786.7|737263.8|29
1629895450000|2021-08-25 12:44:10|739328.8|737328.8|738824.7|737824.7|739328.8|737839.1|738821.7|737320.1|24
1629895460000|2021-08-25 12:44:20|738825.3|737825.3|738829.2|737829.2|738836.3|737836.3|738825.3|737825.3|17
1629895470000|2021-08-25 12:44:30|738828.2|737828.2|738771.7|737771.7|739316|737828.2|738771.7|737304.2|25
1629895480000|2021-08-25 12:44:40|738782.6|737782.6|738755.6|737755.6|739269.3|737783.3|738755.6|737258.3|26
1629895490000|2021-08-25 12:44:50|738761.7|737761.7|738762.8|737762.8|739263.2|737765|738754.9|737255.3|21
1629895500000|2021-08-25 12:45:00|738762.4|737762.4|738765.9|737765.9|739271.9|737766|738756.6|737269|25
1629895510000|2021-08-25 12:45:10|738763.5|737763.5|738764.8|737764.8|739284.7|737779|738756.8|737265.5|28
1629895520000|2021-08-25 12:45:20|738764.5|737764.5|738696.2|737696.2|739257.4|737766.2|738696.2|737257.4|32
1629895530000|2021-08-25 12:45:30|738686.3|737686.3|739220.1|737220.1|739220.1|737702.4|738682.6|737192.3|33
1629895540000|2021-08-25 12:45:40|739232.4|737232.4|738715.5|737715.5|739232.4|737739.4|738715.5|737228.8|30
1629895550000|2021-08-25 12:45:50|738716.4|737716.4|738704.7|737704.7|739207.9|737727.9|738701.4|737205.1|38
1629895560000|2021-08-25 12:46:00|738694.4|737694.4|739235.1|737235.1|739247.4|737746.3|738679.1|737235.1|31
1629895570000|2021-08-25 12:46:10|738745.5|737745.5|738724.9|737724.9|738745.5|737745.5|738717.9|737717.9|34
1629895580000|2021-08-25 12:46:20|738721.6|737721.6|738737|737737|738742.8|737742.8|738721.6|737721.6|27
1629895590000|2021-08-25 12:46:30|738737.2|737737.2|738738.9|737738.9|738741.7|737741.7|738737.2|737737.2|10
1629895600000|2021-08-25 12:46:40|738738.2|737738.2|738739.7|737739.7|738741.2|737741.2|738735.9|737735.9|13
1629895610000|2021-08-25 12:46:50|738739.1|737739.1|738731.7|737731.7|738743.7|737743.7|738715.2|737715.2|25
1629895620000|2021-08-25 12:47:00|738721.5|737721.5|738619.8|737619.8|738742.6|737742.6|738599|737599|32
1629895630000|2021-08-25 12:47:10|738604.5|737604.5|738602.2|737602.2|738622.5|737622.5|738596.7|737596.7|17
1629895640000|2021-08-25 12:47:20|738612.8|737612.8|738589.6|737589.6|739086|737612.8|738573.9|737078|23
1629895650000|2021-08-25 12:47:30|738589.4|737589.4|738584.1|737584.1|738596.1|737596.1|738581.8|737581.8|26
1629895660000|2021-08-25 12:47:40|738584.4|737584.4|738586.5|737586.5|738597.1|737597.1|738580.1|737580.1|31
1629895670000|2021-08-25 12:47:50|738599.3|737599.3|739144.5|737144.5|739153.9|737638|738597.2|737096.7|30
1629895680000|2021-08-25 12:48:00|738660.2|737660.2|738590.6|737590.6|738708|737708|738590.6|737590.6|38
1629895690000|2021-08-25 12:48:10|739089.5|737089.5|738590|737590|739089.5|737594.1|738570.4|737089.5|30
1629895700000|2021-08-25 12:48:20|738573.6|737573.6|738580.1|737580.1|739100.5|737597.6|738573.6|737078.4|25
1629895710000|2021-08-25 12:48:30|738578|737578|738622.1|737622.1|739111.8|737626|738578|737097.4|25
1629895720000|2021-08-25 12:48:40|738612.9|737612.9|738637.4|737637.4|739154.8|737675.8|738612.9|737152.3|35
1629895730000|2021-08-25 12:48:50|738635.2|737635.2|738615.6|737615.6|738646.3|737646.3|738605.2|737605.2|36
1629895740000|2021-08-25 12:49:00|738631.2|737631.2|738619.2|737619.2|738632.9|737632.9|738617.4|737617.4|21
1629895750000|2021-08-25 12:49:10|738620.9|737620.9|738600.7|737600.7|738625.2|737625.2|738600.7|737600.7|23
1629895760000|2021-08-25 12:49:20|738598.1|737598.1|739163.9|737163.9|739173.9|737654.3|738597.2|737156.7|30
1629895770000|2021-08-25 12:49:30|739173.1|737173.1|739191.7|737191.7|739191.7|737677.3|738660.3|737161|27
1629895780000|2021-08-25 12:49:40|738680.5|737680.5|738663.7|737663.7|738688.9|737688.9|738657.4|737657.4|35
1629895790000|2021-08-25 12:49:50|738657.3|737657.3|738674.6|737674.6|739175.2|737680.6|738657.3|737165.1|31
1629895800000|2021-08-25 12:50:00|738672.7|737672.7|738680.8|737680.8|738702.6|737702.6|738667.3|737667.3|32
1629895810000|2021-08-25 12:50:10|738760|737760|738685.4|737685.4|739231.5|737760|738683.5|737218|36
1629895820000|2021-08-25 12:50:20|738696.9|737696.9|738655.1|737655.1|738696.9|737696.9|738655.1|737655.1|34
1629895830000|2021-08-25 12:50:30|738665.7|737665.7|738616.7|737616.7|739159.9|737666|738612.2|737141.3|29
1629895840000|2021-08-25 12:50:40|738628.6|737628.6|738620.4|737620.4|738631.3|737631.3|738598.8|737598.8|32
1629895850000|2021-08-25 12:50:50|738609|737609|738585.6|737585.6|739116.8|737627.6|738565.4|737102.2|30
1629895860000|2021-08-25 12:51:00|738584.2|737584.2|739075.5|737075.5|739086|737595.2|738571.2|737060.9|33
1629895870000|2021-08-25 12:51:10|739061.4|737061.4|738572.6|737572.6|739061.4|737575.9|738558.5|737061.4|30
1629895880000|2021-08-25 12:51:20|738571.5|737571.5|738581.8|737581.8|738588.5|737588.5|738561.6|737561.6|28
1629895890000|2021-08-25 12:51:30|738567.5|737567.5|739117.8|737117.8|739122.1|737609.3|738567.5|737107.6|32
1629895900000|2021-08-25 12:51:40|739120.7|737120.7|738618.8|737618.8|739120.7|737627.4|738597.5|737109.7|36
1629895910000|2021-08-25 12:51:50|738623.9|737623.9|738635.9|737635.9|738635.9|737635.9|738611.1|737611.1|27
1629895920000|2021-08-25 12:52:00|738632.8|737632.8|738657.5|737657.5|739164.7|737676.4|738615.9|737119.2|31
1629895930000|2021-08-25 12:52:10|738659.1|737659.1|738677.7|737677.7|739159.8|737690.2|738654.6|737159.2|23
1629895940000|2021-08-25 12:52:20|738674.9|737674.9|738682.7|737682.7|739177.7|737705.8|738673.9|737177.3|25
1629895950000|2021-08-25 12:52:30|738685.3|737685.3|738681.9|737681.9|738690.6|737690.6|738680.2|737680.2|10
1629895960000|2021-08-25 12:52:40|738683|737683|738680.2|737680.2|738693.7|737693.7|738680.2|737680.2|13
1629895970000|2021-08-25 12:52:50|738681|737681|738676.8|737676.8|738682.9|737682.9|738676.8|737676.8|8
1629895980000|2021-08-25 12:53:00|738680|737680|738747.8|737747.8|738763.8|737763.8|738676.8|737676.8|36
1629895990000|2021-08-25 12:53:10|738759.6|737759.6|738755.9|737755.9|738759.6|737759.6|738743|737743|30
1629896000000|2021-08-25 12:53:20|738755.8|737755.8|738716.7|737716.7|738755.8|737755.8|738704.2|737704.2|32
1629896010000|2021-08-25 12:53:30|738705.6|737705.6|738727.8|737727.8|738737.3|737737.3|738704|737704|27
1629896020000|2021-08-25 12:53:40|738728.4|737728.4|738755.5|737755.5|738767.5|737767.5|738725.9|737725.9|33
1629896030000|2021-08-25 12:53:50|738756.4|737756.4|738779.3|737779.3|738779.3|737779.3|738752.9|737752.9|26
1629896040000|2021-08-25 12:54:00|738778.5|737778.5|738769|737769|738789.5|737789.5|738759.8|737759.8|30
1629896050000|2021-08-25 12:54:10|738767.7|737767.7|738772.1|737772.1|738795.5|737795.5|738767.7|737767.7|37
1629896060000|2021-08-25 12:54:20|738770.1|737770.1|738764|737764|738779.7|737779.7|738763.6|737763.6|33
1629896070000|2021-08-25 12:54:30|738769.7|737769.7|738757.6|737757.6|738769.7|737769.7|738755.4|737755.4|22
1629896080000|2021-08-25 12:54:40|738757.1|737757.1|738761.4|737761.4|738771.8|737771.8|738755|737755|19
1629896090000|2021-08-25 12:54:50|738761.1|737761.1|738755.9|737755.9|738792.5|737792.5|738755.9|737755.9|29
1629896100000|2021-08-25 12:55:00|738749.7|737749.7|738712|737712|738763|737763|738699.9|737699.9|37
1629896110000|2021-08-25 12:55:10|738702.5|737702.5|738693.4|737693.4|738712.1|737712.1|738659.2|737659.2|37
1629896120000|2021-08-25 12:55:20|738704.6|737704.6|738664.3|737664.3|739177.1|737704.8|738660.9|737168.3|30
1629896130000|2021-08-25 12:55:30|739112.9|737112.9|739096.6|737096.6|739126.5|737597.7|738592.8|737095.5|29
1629896140000|2021-08-25 12:55:40|739103|737103|738609.6|737609.6|739138.2|737629|738609.6|737097.4|33
1629896150000|2021-08-25 12:55:50|739110.1|737110.1|739132.8|737132.8|739153.5|737640.5|738625.1|737105.4|39
1629896160000|2021-08-25 12:56:00|739153.9|737153.9|738641.2|737641.2|739196.1|737692|738619.7|737111|39
1629896170000|2021-08-25 12:56:10|738631|737631|739144.5|737144.5|739146|737651.2|738628.1|737141.3|35
1629896180000|2021-08-25 12:56:20|739143.9|737143.9|738660.8|737660.8|739186.5|737666.3|738655.8|737143.9|21
1629896190000|2021-08-25 12:56:30|738668.4|737668.4|738699.8|737699.8|739192.2|737705.9|738668.4|737159.6|24
1629896200000|2021-08-25 12:56:40|739191.8|737191.8|739246.4|737246.4|739268.7|737772.1|738727.9|737179|24
1629896210000|2021-08-25 12:56:50|739237.5|737237.5|739202.2|737202.2|739240.1|737740|738698.4|737184.5|37
1629896220000|2021-08-25 12:57:00|739201.6|737201.6|739201.9|737201.9|739212|737708.7|738680.9|737169.1|36
1629896230000|2021-08-25 12:57:10|739188.8|737188.8|739186.9|737186.9|739202.8|737693.1|738685.6|737163|28
1629896240000|2021-08-25 12:57:20|739200.5|737200.5|739155.3|737155.3|739201.4|737708.7|738679.7|737155.3|36
1629896250000|2021-08-25 12:57:30|739159|737159|738699.3|737699.3|739187.9|737721.9|738653.1|737150.5|38
1629896260000|2021-08-25 12:57:40|738699.6|737699.6|739219.4|737219.4|739219.7|737747.4|738699.6|737215.1|39
1629896270000|2021-08-25 12:57:50|739219.2|737219.2|738749.5|737749.5|739224.4|737768.9|738719.7|737214.9|34
1629896280000|2021-08-25 12:58:00|738747.6|737747.6|738794.7|737794.7|738800.7|737800.7|738747.6|737747.6|30
1629896290000|2021-08-25 12:58:10|738786.4|737786.4|738831.3|737831.3|738843|737843|738786.4|737786.4|23
1629896300000|2021-08-25 12:58:20|738834.9|737834.9|738829.7|737829.7|738844.1|737844.1|738822.5|737822.5|25
1629896310000|2021-08-25 12:58:30|738829.3|737829.3|738845.7|737845.7|738852.2|737852.2|738829.3|737829.3|33
1629896320000|2021-08-25 12:58:40|738835.6|737835.6|738844.8|737844.8|738851.7|737851.7|738833.6|737833.6|36
1629896330000|2021-08-25 12:58:50|738834.8|737834.8|738822.5|737822.5|738846.4|737846.4|738822.5|737822.5|29
1629896340000|2021-08-25 12:59:00|738821.3|737821.3|739344.2|737344.2|739344.2|737840.2|738815.3|737331.9|31
1629896350000|2021-08-25 12:59:10|738851.4|737851.4|739328.9|737328.9|739348.1|737854.6|738851.4|737328.9|26
1629896360000|2021-08-25 12:59:20|739325.1|737325.1|738810.8|737810.8|739334.1|737814.2|738810.8|737308|18
1629896370000|2021-08-25 12:59:30|738815.2|737815.2|738837.2|737837.2|739339.1|737847.7|738813.7|737336.7|27
1629896380000|2021-08-25 12:59:40|738835.2|737835.2|738844.9|737844.9|738859.8|737859.8|738827.9|737827.9|26
1629896390000|2021-08-25 12:59:50|738845.4|737845.4|739355.4|737355.4|739375.2|737866.3|738841.3|737355.4|32
1629896400000|2021-08-25 13:00:00|739356.2|737356.2|738872.2|737872.2|739365.5|737891.7|738871|737352|35
1629896410000|2021-08-25 13:00:10|738875.7|737875.7|738877.4|737877.4|738886.9|737886.9|738866.4|737866.4|34
1629896420000|2021-08-25 13:00:20|738882.2|737882.2|738883.4|737883.4|738890.5|737890.5|738870.1|737870.1|31
1629896430000|2021-08-25 13:00:30|738883.6|737883.6|738916.2|737916.2|739437.7|737929.9|738883.6|737418.2|37
1629896440000|2021-08-25 13:00:40|738914|737914|738912|737912|738919.9|737919.9|738908.3|737908.3|33
1629896450000|2021-08-25 13:00:50|738914.1|737914.1|738915.7|737915.7|739385.7|737933.9|738888.2|737385.7|30
1629896460000|2021-08-25 13:01:00|738916.2|737916.2|738910.4|737910.4|738916.2|737916.2|738898.5|737898.5|32
1629896470000|2021-08-25 13:01:10|738910.8|737910.8|738941.1|737941.1|738941.1|737941.1|738909.9|737909.9|21
1629896480000|2021-08-25 13:01:20|738942.8|737942.8|738907.2|737907.2|739434.3|737942.8|738905.3|737408.8|23
1629896490000|2021-08-25 13:01:30|738907.4|737907.4|739406.1|737406.1|739439|737927.6|738903.1|737406.1|21
1629896500000|2021-08-25 13:01:40|739401.6|737401.6|738914.2|737914.2|739412.3|737921.9|738912.3|737401.6|17
1629896510000|2021-08-25 13:01:50|738939.1|737939.1|739395.8|737395.8|739429|737939.1|738902.9|737393.2|30
1629896520000|2021-08-25 13:02:00|739394.1|737394.1|738903.3|737903.3|739406.3|737932|738903.3|737389.5|31
1629896530000|2021-08-25 13:02:10|738919|737919|738939.1|737939.1|739419.9|737939.1|738907.4|737401.1|35
1629896540000|2021-08-25 13:02:20|738935|737935|738945.2|737945.2|739429.6|737958.7|738927|737420.8|38
1629896550000|2021-08-25 13:02:30|738945.3|737945.3|739467.3|737467.3|739467.3|737964.8|738940.1|737434.6|31
1629896560000|2021-08-25 13:02:40|739458.7|737458.7|739458.2|737458.2|739481.1|737990.1|738957.5|737453|35
1629896570000|2021-08-25 13:02:50|738958.6|737958.6|738961.2|737961.2|738986.2|737986.2|738958.6|737958.6|30
1629896580000|2021-08-25 13:03:00|738960.9|737960.9|739547.8|737547.8|739547.8|738035.7|738955.1|737547.7|35
1629896590000|2021-08-25 13:03:10|739542|737542|739581.5|737581.5|739607.9|738101.9|739064|737536.1|38
1629896600000|2021-08-25 13:03:20|739109|738109|739607.6|737607.6|739621.2|738109|739099.1|737585.1|38
1629896610000|2021-08-25 13:03:30|739605.5|737605.5|739825.1|737825.1|739867.9|738374.4|739098.9|737583.5|38
1629896620000|2021-08-25 13:03:40|739817|737817|739886.2|737886.2|739927.5|738435.4|739340.3|737809.6|40
1629896630000|2021-08-25 13:03:50|739887.3|737887.3|739978.2|737978.2|739978.2|738404.9|739395.9|737868|40
1629896640000|2021-08-25 13:04:00|739972.4|737972.4|739885.2|737885.2|739974.6|738403.4|739403.4|737873.8|38
1629896650000|2021-08-25 13:04:10|739893.4|737893.4|739512.5|738512.5|740020.5|738537.1|739466.5|737886.6|36
1629896660000|2021-08-25 13:04:20|739513.1|738513.1|740142.8|738142.8|740159|738570.8|739513.1|738015.3|38
1629896670000|2021-08-25 13:04:30|740136.4|738136.4|740248.8|738248.8|740248.8|738689.5|739614.5|738126.2|39
1629896680000|2021-08-25 13:04:40|740242.4|738242.4|740213.1|738213.1|740242.4|738710.2|739652.3|738136|40
1629896690000|2021-08-25 13:04:50|740222.2|738222.2|740112|738112|740267|738684.9|739644.9|738112|40
1629896700000|2021-08-25 13:05:00|740119.2|738119.2|740252.1|738252.1|740254.6|738758.3|739668.1|738119.2|40
1629896710000|2021-08-25 13:05:10|740249|738249|740243.3|738243.3|740249|738751.5|739731.4|738187|36
1629896720000|2021-08-25 13:05:20|740249.9|738249.9|739761.7|738761.7|740267.2|738761.7|739753.8|738249.9|35
1629896730000|2021-08-25 13:05:30|740260.8|738260.8|740266.8|738266.8|740270.6|738761.3|739745.8|738236.9|38
1629896740000|2021-08-25 13:05:40|740267.7|738267.7|739644.4|738644.4|740270.4|738653.7|739634.3|738136.1|38
1629896750000|2021-08-25 13:05:50|740118.6|738118.6|739565.7|738565.7|740118.6|738593.7|739565.7|738073.8|39
1629896760000|2021-08-25 13:06:00|739565|738565|739683.7|738683.7|740147.7|738683.7|739557.5|738058.1|39
1629896770000|2021-08-25 13:06:10|739682.4|738682.4|740225.5|738225.5|740242.1|738742.3|739682.4|738182.5|40
1629896780000|2021-08-25 13:06:20|739724.6|738724.6|740198.7|738198.7|740228.2|738727.3|739694.4|738198.7|33
1629896790000|2021-08-25 13:06:30|740197.3|738197.3|740224.6|738224.6|740238.4|738741.3|739679|738197.3|32
1629896800000|2021-08-25 13:06:40|740222.5|738222.5|740224.7|738224.7|740229.2|738726.4|739712.5|738220|34
1629896810000|2021-08-25 13:06:50|740222.6|738222.6|739724.6|738724.6|740239|738736.5|739699|738190|33
1629896820000|2021-08-25 13:07:00|739737.7|738737.7|739720.4|738720.4|740253.3|738764|739716.5|738205.7|39
1629896830000|2021-08-25 13:07:10|739723|738723|739742|738742|740228.7|738755.4|739723|738205.3|34
1629896840000|2021-08-25 13:07:20|739748.3|738748.3|739690.3|738690.3|740256.1|738760.2|739688.9|738185.1|37
1629896850000|2021-08-25 13:07:30|739689.7|738689.7|740168.6|738168.6|740168.6|738696|739662.7|738168.6|27
1629896860000|2021-08-25 13:07:40|740171.8|738171.8|739636.4|738636.4|740171.8|738648.9|739634.4|738141.4|32
1629896870000|2021-08-25 13:07:50|739635.3|738635.3|739594.7|738594.7|740134.8|738636.4|739592.5|738092.6|29
1629896880000|2021-08-25 13:08:00|739594.9|738594.9|739558.4|738558.4|740079.8|738601.7|739558.4|738053.5|35
1629896890000|2021-08-25 13:08:10|739564.9|738564.9|739553.1|738553.1|739572.3|738572.3|739549.5|738549.5|38
1629896900000|2021-08-25 13:08:20|739559.3|738559.3|739535.1|738535.1|740030.7|738563.1|739534.4|738030.7|28
1629896910000|2021-08-25 13:08:30|739534.7|738534.7|739462.6|738462.6|739534.7|738534.7|739441.7|738441.7|38
1629896920000|2021-08-25 13:08:40|739464.2|738464.2|739466.5|738466.5|739482.6|738482.6|739459|738459|33
1629896930000|2021-08-25 13:08:50|739476.4|738476.4|739492.5|738492.5|739492.5|738492.5|739456.1|738456.1|31
1629896940000|2021-08-25 13:09:00|739491.9|738491.9|739449.5|738449.5|739981.8|738491.9|739447.6|737977.1|38
1629896950000|2021-08-25 13:09:10|739450|738450|739973.8|737973.8|739973.8|738483|739447.6|737964.3|29
1629896960000|2021-08-25 13:09:20|739471.1|738471.1|739982.6|737982.6|739982.6|738495.9|739468.5|737968.3|30
1629896970000|2021-08-25 13:09:30|739979.4|737979.4|739417.5|738417.5|739982.3|738488.5|739417.5|737922.7|24
1629896980000|2021-08-25 13:09:40|739415.1|738415.1|739457.4|738457.4|739987.5|738488.1|739415.1|737922|34
1629896990000|2021-08-25 13:09:50|739469.8|738469.8|739454.6|738454.6|739976|738483.7|739449.9|737933|31
1629897000000|2021-08-25 13:10:00|739443.3|738443.3|739985.8|737985.8|740014.8|738497.8|739443.3|737951.9|34
1629897010000|2021-08-25 13:10:10|739983.8|737983.8|739393.6|738393.6|739999.2|738473.2|739374.4|737952.6|32
1629897020000|2021-08-25 13:10:20|739395.7|738395.7|739414.2|738414.2|739902.3|738416.8|739393.5|737902.3|30
1629897030000|2021-08-25 13:10:30|739414.7|738414.7|739397.1|738397.1|739414.7|738414.7|739360.3|738360.3|30
1629897040000|2021-08-25 13:10:40|739398.7|738398.7|739415.1|738415.1|739941.5|738444.9|739386.1|737928.6|36
1629897050000|2021-08-25 13:10:50|739415.4|738415.4|739380.4|738380.4|739930.2|738440.5|739380.4|737920.4|33
1629897060000|2021-08-25 13:11:00|739376.1|738376.1|739464.4|738464.4|739464.4|738464.4|739376.1|738376.1|36
1629897070000|2021-08-25 13:11:10|739465.4|738465.4|739426.4|738426.4|739983.1|738480.6|739422.5|737919|32
1629897080000|2021-08-25 13:11:20|739426.2|738426.2|739576.2|738576.2|739985.3|738588.5|739425.8|737914|39
1629897090000|2021-08-25 13:11:30|739577.4|738577.4|740001.3|738001.3|740068.6|738589.5|739515.7|737996.1|38
1629897100000|2021-08-25 13:11:40|740011.8|738011.8|739982.2|737982.2|740013.8|738525.6|739488.1|737978.2|39
1629897110000|2021-08-25 13:11:50|739481.1|738481.1|739974.7|737974.7|740019.1|738548.1|739462.3|737974.7|33
1629897120000|2021-08-25 13:12:00|739938.9|737938.9|739942.9|737942.9|739963|738467.6|739429.1|737924.2|35
1629897130000|2021-08-25 13:12:10|739946.2|737946.2|739877.3|737877.3|739961.1|737961.1|739867.8|737867.8|35
1629897140000|2021-08-25 13:12:20|739878.6|737878.6|739419.6|738419.6|739893.2|738419.6|739387.7|737874.5|24
1629897150000|2021-08-25 13:12:30|739414|738414|739404.3|738404.3|739890.3|738435.7|739391.9|737890.3|38
1629897160000|2021-08-25 13:12:40|739406.7|738406.7|739402.8|738402.8|739906.7|738414.3|739389.7|737890.9|31
1629897170000|2021-08-25 13:12:50|739391.7|738391.7|739944.8|737944.8|739946.4|738456.7|739391.7|737944.1|32
1629897180000|2021-08-25 13:13:00|739943.4|737943.4|739443|738443|739949.1|738457.8|739422.6|737916|35
1629897190000|2021-08-25 13:13:10|739435.3|738435.3|739413.1|738413.1|739916.5|738445.5|739411.8|737913.5|33
1629897200000|2021-08-25 13:13:20|739406|738406|739401.7|738401.7|739420.2|738420.2|739401.7|738401.7|29
1629897210000|2021-08-25 13:13:30|739403.8|738403.8|739413.5|738413.5|739416.6|738416.6|739400.3|738400.3|27
1629897220000|2021-08-25 13:13:40|739402.4|738402.4|739304.7|738304.7|739872.6|738412.9|739298.9|737815.5|30
1629897230000|2021-08-25 13:13:50|739306.2|738306.2|739297.7|738297.7|739799.1|738318.5|739287.4|737797.2|37
1629897240000|2021-08-25 13:14:00|739296.9|738296.9|739335.7|738335.7|739869.2|738369.6|739296.9|737823.6|33
1629897250000|2021-08-25 13:14:10|739334.7|738334.7|739812.4|737812.4|739812.4|738339.4|739316.6|737807.9|34
1629897260000|2021-08-25 13:14:20|739813.9|737813.9|739817.8|737817.8|739829|737829|739809.9|737809.9|23
1629897270000|2021-08-25 13:14:30|739817.3|737817.3|739812.9|737812.9|739835.2|737835.2|739808.4|737808.4|25
1629897280000|2021-08-25 13:14:40|739816|737816|739813.7|737813.7|739817.8|738316.2|739315.8|737804|21
1629897290000|2021-08-25 13:14:50|739815.7|737815.7|739315.4|738315.4|739820.1|738325.4|739306.1|737805|31
1629897300000|2021-08-25 13:15:00|739320.4|738320.4|739868.7|737868.7|739897.2|738390|739320.4|737818.2|38
1629897310000|2021-08-25 13:15:10|739893.9|737893.9|739353|738353|739893.9|738401.4|739336.4|737834.3|39
1629897320000|2021-08-25 13:15:20|739358.2|738358.2|739829.8|737829.8|739856.2|738358.2|739324.4|737818.6|30
1629897330000|2021-08-25 13:15:30|739834.6|737834.6|739847.8|737847.8|739847.8|738355.3|739349.7|737834|21
1629897340000|2021-08-25 13:15:40|739850.1|737850.1|739343.3|738343.3|739853.6|738353.8|739329.7|737837.8|23
1629897350000|2021-08-25 13:15:50|739342.2|738342.2|739344.6|738344.6|739838.4|738352.3|739341.5|737831.7|28
1629897360000|2021-08-25 13:16:00|739344.3|738344.3|739343.2|738343.2|739354.7|738354.7|739342.7|738342.7|22
1629897370000|2021-08-25 13:16:10|739339.5|738339.5|739811.5|737811.5|739832.5|738341.6|739309.6|737811.5|15
1629897380000|2021-08-25 13:16:20|739813.5|737813.5|739855.9|737855.9|739855.9|738348.5|739315.3|737813.5|29
1629897390000|2021-08-25 13:16:30|739867.3|737867.3|739864.3|737864.3|739868|737868|739834.6|737834.6|28
1629897400000|2021-08-25 13:16:40|739864.7|737864.7|739873.5|737873.5|739877.5|738367.5|739366.3|737859|23
1629897410000|2021-08-25 13:16:50|739372.5|738372.5|739888.1|737888.1|739888.1|738375.2|739366.8|737870.9|13
1629897420000|2021-08-25 13:17:00|739891.9|737891.9|739920.4|737920.4|739929.9|738440.4|739417.1|737880|36
1629897430000|2021-08-25 13:17:10|739432.5|738432.5|739458.5|738458.5|739954.3|738462.5|739432.5|737934.5|34
1629897440000|2021-08-25 13:17:20|739458.3|738458.3|739449.2|738449.2|739458.7|738458.7|739441.7|738441.7|23
1629897450000|2021-08-25 13:17:30|739452.6|738452.6|739970.1|737970.1|739971.1|738467.1|739448.2|737962.1|31
1629897460000|2021-08-25 13:17:40|739972.3|737972.3|740006.8|738006.8|740006.8|738483.8|739449.3|737933.4|34
1629897470000|2021-08-25 13:17:50|739510.5|738510.5|740011.2|738011.2|740027.7|738510.5|739487.6|737985.9|32
1629897480000|2021-08-25 13:18:00|740010.6|738010.6|740035.8|738035.8|740043|738556.5|739523.6|738010.6|35
1629897490000|2021-08-25 13:18:10|740032.8|738032.8|740033.2|738033.2|740056|738056|740019.8|738019.8|34
1629897500000|2021-08-25 13:18:20|740037|738037|739964.4|737964.4|740037|738477.4|739457.1|737961.2|39
1629897510000|2021-08-25 13:18:30|739966|737966|739969.4|737969.4|739975.6|737975.6|739958.7|737958.7|35
1629897520000|2021-08-25 13:18:40|739976.7|737976.7|739982.5|737982.5|739990.8|737990.8|739968.9|737968.9|34
1629897530000|2021-08-25 13:18:50|739984.6|737984.6|740009.6|738009.6|740015.8|738015.8|739973.5|737973.5|36
1629897540000|2021-08-25 13:19:00|740034|738034|740030.7|738030.7|740055.4|738055.4|740027|738027|33
1629897550000|2021-08-25 13:19:10|740031.1|738031.1|740049.4|738049.4|740081.6|738565.2|739565.2|738030.5|29
1629897560000|2021-08-25 13:19:20|740057.8|738057.8|740046.8|738046.8|740074.2|738572.5|739556.9|738042.1|24
1629897570000|2021-08-25 13:19:30|740048.9|738048.9|740047|738047|740066.1|738066.1|740035.5|738035.5|22
1629897580000|2021-08-25 13:19:40|740048.4|738048.4|740031.2|738031.2|740060.4|738060.4|740031.2|738031.2|28
1629897590000|2021-08-25 13:19:50|740030.3|738030.3|739500.2|738500.2|740033.4|738501.5|739496.2|737991.4|32
1629897600000|2021-08-25 13:20:00|739497.2|738497.2|740024.8|738024.8|740065.4|738497.9|739497.2|738023.4|35
1629897610000|2021-08-25 13:20:10|740026.9|738026.9|740009.6|738009.6|740031.1|738031.1|740009.6|738009.6|20
1629897620000|2021-08-25 13:20:20|740016.2|738016.2|740046.3|738046.3|740046.3|738528.2|739528.2|737984.9|34
1629897630000|2021-08-25 13:20:30|740045.2|738045.2|740014.2|738014.2|740048.2|738048.2|740014.2|738014.2|36
1629897640000|2021-08-25 13:20:40|740016.2|738016.2|740021.6|738021.6|740027|738503.2|739491.1|737984.5|36
1629897650000|2021-08-25 13:20:50|740021.1|738021.1|740017.8|738017.8|740046.9|738046.9|740014.8|738014.8|35
1629897660000|2021-08-25 13:21:00|740014.5|738014.5|740034.7|738034.7|740052.1|738052.1|740007.6|738007.6|39
1629897670000|2021-08-25 13:21:10|740037.4|738037.4|740002.4|738002.4|740049|738049|740002.4|738002.4|34
1629897680000|2021-08-25 13:21:20|740018.6|738018.6|740007.9|738007.9|740034.5|738034.5|740007.9|738007.9|32
1629897690000|2021-08-25 13:21:30|740012.5|738012.5|740042.3|738042.3|740042.3|738042.3|740006.9|738006.9|26
1629897700000|2021-08-25 13:21:40|740041.3|738041.3|739543|738543|740062.7|738557.8|739542.3|738036.4|31
1629897710000|2021-08-25 13:21:50|739541.5|738541.5|740012|738012|740048|738541.7|739541.5|738005|34
1629897720000|2021-08-25 13:22:00|740011.6|738011.6|740017.4|738017.4|740029.7|738539.5|739529.9|738009.8|32
1629897730000|2021-08-25 13:22:10|740017.7|738017.7|739527.3|738527.3|740028.3|738539.7|739519|738017.7|35
1629897740000|2021-08-25 13:22:20|739535.1|738535.1|740012.9|738012.9|740024|738535.1|739522|738010.1|33
1629897750000|2021-08-25 13:22:30|740013.8|738013.8|739539.4|738539.4|740047.4|738554.6|739535.9|738013.8|34
1629897760000|2021-08-25 13:22:40|739555.3|738555.3|739563.5|738563.5|740072.2|738580.5|739535.8|738035.7|29
1629897770000|2021-08-25 13:22:50|739570.2|738570.2|740061.4|738061.4|740079.2|738570.2|739560|738050.4|32
1629897780000|2021-08-25 13:23:00|740073.4|738073.4|739577.9|738577.9|740076.1|738582|739553.7|738056.5|28
1629897790000|2021-08-25 13:23:10|740109.9|738109.9|740225.4|738225.4|740245.7|738679.5|739679.5|738108|33
1629897800000|2021-08-25 13:23:20|740226.5|738226.5|740228.4|738228.4|740237.6|738237.6|740216|738216|26
1629897810000|2021-08-25 13:23:30|740222.9|738222.9|740207.9|738207.9|740233.4|738233.4|740207.9|738207.9|29
1629897820000|2021-08-25 13:23:40|740211|738211|740170.6|738170.6|740223.2|738223.2|740155.4|738155.4|37
1629897830000|2021-08-25 13:23:50|740164.7|738164.7|740162.5|738162.5|740179.9|738179.9|740156|738156|24
1629897840000|2021-08-25 13:24:00|740162.7|738162.7|740182.1|738182.1|740192|738192|740161.6|738161.6|29
1629897850000|2021-08-25 13:24:10|740212.7|738212.7|740226.9|738226.9|740235.8|738726.6|739726.6|738210.6|39
1629897860000|2021-08-25 13:24:20|740227.1|738227.1|740236.2|738236.2|740240.4|738240.4|740193.8|738193.8|35
1629897870000|2021-08-25 13:24:30|740222.4|738222.4|740218.3|738218.3|740233.7|738233.7|740210.4|738210.4|26
1629897880000|2021-08-25 13:24:40|740231.1|738231.1|740196.1|738196.1|740242.6|738242.6|740187.9|738187.9|35
1629897890000|2021-08-25 13:24:50|740195.3|738195.3|740252.1|738252.1|740252.1|738252.1|740188.5|738188.5|30
1629897900000|2021-08-25 13:25:00|740242.2|738242.2|739812.6|738812.6|740313.9|738825|739805.3|738242.2|39
1629897910000|2021-08-25 13:25:10|739812.8|738812.8|740340.4|738340.4|740347.4|738841|739805.7|738299.8|30
1629897920000|2021-08-25 13:25:20|740339.3|738339.3|740339.1|738339.1|740351.4|738351.4|740334.1|738334.1|35
1629897930000|2021-08-25 13:25:30|740341.1|738341.1|740340.8|738340.8|740354.1|738846.5|739842.4|738303.7|37
1629897940000|2021-08-25 13:25:40|740336.2|738336.2|740318.4|738318.4|740346.3|738847.3|739822.3|738318.3|34
1629897950000|2021-08-25 13:25:50|739828.9|738828.9|740311.3|738311.3|740358.1|738858.9|739828.9|738293.3|37
1629897960000|2021-08-25 13:26:00|740325.3|738325.3|740311.9|738311.9|740336.9|738822.6|739803.1|738281|35
1629897970000|2021-08-25 13:26:10|740310.9|738310.9|740335.5|738335.5|740335.5|738335.5|740310.9|738310.9|30
1629897980000|2021-08-25 13:26:20|740336|738336|740323.5|738323.5|740336.1|738822.7|739819.1|738320.9|29
1629897990000|2021-08-25 13:26:30|740322|738322|740307.7|738307.7|740322|738322|740307.7|738307.7|22
1629898000000|2021-08-25 13:26:40|740306.3|738306.3|740307.5|738307.5|740309.8|738309.8|740301.2|738301.2|26
1629898010000|2021-08-25 13:26:50|740309.8|738309.8|740315.5|738315.5|740330.4|738330.4|740306.8|738306.8|26
1629898020000|2021-08-25 13:27:00|740325.7|738325.7|740325.5|738325.5|740325.7|738831.1|739823.5|738312.7|26
1629898030000|2021-08-25 13:27:10|740317.9|738317.9|739854.8|738854.8|740362.9|738862.2|739850.9|738317.9|34
1629898040000|2021-08-25 13:27:20|739855|738855|740357.3|738357.3|740364.6|738864.4|739834|738345.3|31
1629898050000|2021-08-25 13:27:30|740357.6|738357.6|740345.5|738345.5|740360.9|738360.9|740341.3|738341.3|27
1629898060000|2021-08-25 13:27:40|740345.2|738345.2|739862.5|738862.5|740353.8|738864.2|739842.5|738341.9|31
1629898070000|2021-08-25 13:27:50|739864|738864|740364.5|738364.5|740366.5|738866.3|739860.8|738358.6|24
1629898080000|2021-08-25 13:28:00|740366.8|738366.8|739855.9|738855.9|740367.7|738862.5|739849.9|738351|27
1629898090000|2021-08-25 13:28:10|739855.6|738855.6|739864|738864|739865.8|738865.8|739854.4|738854.4|23
1629898100000|2021-08-25 13:28:20|739864.1|738864.1|740447|738447|740450.9|738948.3|739857.4|738434.7|28
1629898110000|2021-08-25 13:28:30|740441.9|738441.9|740481.4|738481.4|740481.4|738972.4|739956.6|738440.5|32
1629898120000|2021-08-25 13:28:40|740464.1|738464.1|740046.6|739046.6|740583.2|739088.4|740043.2|738462.2|36
1629898130000|2021-08-25 13:28:50|740046.2|739046.2|740495.6|738495.6|740502.3|739053.3|739972.3|738461.7|28
1629898140000|2021-08-25 13:29:00|740490.2|738490.2|739998|738998|740490.2|738999.6|739991.4|738489.8|23
1629898150000|2021-08-25 13:29:10|739998.5|738998.5|740019.5|739019.5|740540.1|739046.1|739997.4|738505.3|32
1629898160000|2021-08-25 13:29:20|740017|739017|740527.2|738527.2|740532.8|739043.7|740003.3|738494.3|35
1629898170000|2021-08-25 13:29:30|740531|738531|740639.4|738639.4|740639.4|739081.7|740037.3|738526.8|31
1629898180000|2021-08-25 13:29:40|740636|738636|740673.1|738673.1|740693|739183.6|740158.5|738632.2|35
1629898190000|2021-08-25 13:29:50|740674.2|738674.2|740631.9|738631.9|740680.7|739205.3|740171.5|738631.9|36
1629898200000|2021-08-25 13:30:00|740634.1|738634.1|740395.5|739395.5|740863|739395.5|740186.5|738634.1|39
1629898210000|2021-08-25 13:30:10|740387.7|739387.7|740794.5|738794.5|740944.4|739407.2|740349|738794.5|37
1629898220000|2021-08-25 13:30:20|740799.9|738799.9|740757.8|738757.8|740799.9|739277.2|740261|738750.7|38
1629898230000|2021-08-25 13:30:30|740762.8|738762.8|740785.3|738785.3|740800.7|739237|740237|738721.2|38
1629898240000|2021-08-25 13:30:40|740785.1|738785.1|740878.3|738878.3|740881.4|738881.4|740773|738773|35
1629898250000|2021-08-25 13:30:50|740879.2|738879.2|740435.2|739435.2|740975.5|739473.4|740435.2|738879.2|39
1629898260000|2021-08-25 13:31:00|740953.8|738953.8|740932.6|738932.6|740969.9|739465.2|740407.5|738924.3|40
1629898270000|2021-08-25 13:31:10|740931.8|738931.8|740448.5|739448.5|740972.7|739470.5|740445.8|738911.9|40
1629898280000|2021-08-25 13:31:20|740896.1|738896.1|740898.6|738898.6|740923.2|739428.2|740391.9|738890.5|38
1629898290000|2021-08-25 13:31:30|740890.5|738890.5|740463.7|739463.7|740980.2|739474.9|740415|738887.1|39
1629898300000|2021-08-25 13:31:40|740461.8|739461.8|740929.6|738929.6|740966.4|739464.1|740443.6|738929.6|34
1629898310000|2021-08-25 13:31:50|740932|738932|740455.9|739455.9|740956.8|739463.9|740452|738920.4|32
1629898320000|2021-08-25 13:32:00|740456.6|739456.6|740533.9|739533.9|741042.7|739541.2|740456.6|738937.4|38
1629898330000|2021-08-25 13:32:10|740532.2|739532.2|740473.5|739473.5|741046.7|739552.5|740471.4|738977.9|34
1629898340000|2021-08-25 13:32:20|740468.1|739468.1|740538.7|739538.7|741072.4|739550.7|740468.1|739029.4|37
1629898350000|2021-08-25 13:32:30|740538.4|739538.4|740534.7|739534.7|741041.3|739543.9|740529.9|739030.2|32
1629898360000|2021-08-25 13:32:40|741025.1|739025.1|740613.7|739613.7|741121.3|739633.7|740508.5|738988.6|36
1629898370000|2021-08-25 13:32:50|740613.2|739613.2|741151.9|739151.9|741191.6|739697.6|740613.2|739103.7|35
1629898380000|2021-08-25 13:33:00|741138.8|739138.8|741230.1|739230.1|741260.3|739755.1|740706.4|739138.8|40
1629898390000|2021-08-25 13:33:10|741229.7|739229.7|741293.5|739293.5|741312.2|739793.1|740760.8|739229.7|39
1629898400000|2021-08-25 13:33:20|741294.5|739294.5|741303.3|739303.3|741318.6|739799.5|740793.6|739279.4|38
1629898410000|2021-08-25 13:33:30|741309.1|739309.1|740780|739780|741355.4|739795.6|740780|739276.1|39
1629898420000|2021-08-25 13:33:40|740784.4|739784.4|741282.3|739282.3|741307.3|739790.6|740784.4|739277.7|35
1629898430000|2021-08-25 13:33:50|741283.1|739283.1|740768|739768|741299.2|739796.9|740767.9|739263.2|36
1629898440000|2021-08-25 13:34:00|740765.1|739765.1|741289.2|739289.2|741294.7|739770.8|740753.4|739255|34
1629898450000|2021-08-25 13:34:10|741284.8|739284.8|741222.4|739222.4|741294.4|739792.6|740716.2|739210|35
1629898460000|2021-08-25 13:34:20|741216.8|739216.8|741262.5|739262.5|741288.8|739790.4|740730|739216.8|40
1629898470000|2021-08-25 13:34:30|741261.5|739261.5|740748.7|739748.7|741261.5|739762.7|740743.7|739234.9|38
1629898480000|2021-08-25 13:34:40|740749.8|739749.8|741179.8|739179.8|741247|739749.8|740692.3|739179.8|40
1629898490000|2021-08-25 13:34:50|741179.5|739179.5|740495.5|739495.5|741183.4|739667.8|740494.5|739017.2|37
1629898500000|2021-08-25 13:35:00|740492.2|739492.2|740463.3|739463.3|740993.1|739508.5|740458.2|738970.3|36
1629898510000|2021-08-25 13:35:10|740969.5|738969.5|740486.1|739486.1|740998.3|739495.2|740467.9|738964.4|31
1629898520000|2021-08-25 13:35:20|740487.4|739487.4|740945|738945|740981.2|739487.4|740441.2|738935.6|39
1629898530000|2021-08-25 13:35:30|740938.6|738938.6|741054.4|739054.4|741075.1|739546.9|740546.9|738934.4|36
1629898540000|2021-08-25 13:35:40|741063|739063|741052.9|739052.9|741069.5|739572.3|740572.3|739043.8|36
1629898550000|2021-08-25 13:35:50|741043.8|739043.8|741038.7|739038.7|741061|739061|741026.5|739026.5|41
1629898560000|2021-08-25 13:36:00|741027|739027|741018.3|739018.3|741059.4|739530.5|740530.5|739005.7|36
1629898570000|2021-08-25 13:36:10|741013.4|739013.4|740500|739500|741019.3|739504.3|740491|739009.5|31
1629898580000|2021-08-25 13:36:20|740499.3|739499.3|741035.8|739035.8|741051.2|739558|740462.3|738964.6|35
1629898590000|2021-08-25 13:36:30|741027.1|739027.1|740965.6|738965.6|741034.6|739499.9|740411.5|738916.3|38
1629898600000|2021-08-25 13:36:40|740968.7|738968.7|740347|739347|740968.7|739394.2|740347|738958.8|29
1629898610000|2021-08-25 13:36:50|740338.7|739338.7|740364.1|739364.1|740856.9|739373.9|740338.2|738856.9|39
1629898620000|2021-08-25 13:37:00|740350.2|739350.2|740379.4|739379.4|740884.6|739386.1|740339.6|738883.1|38
1629898630000|2021-08-25 13:37:10|740372.1|739372.1|740324.2|739324.2|740377.7|739377.7|740307.9|739307.9|31
1629898640000|2021-08-25 13:37:20|740318.2|739318.2|740307.2|739307.2|740318.2|739318.2|740299.7|739299.7|36
1629898650000|2021-08-25 13:37:30|740299.6|739299.6|740788.8|738788.8|740818.6|739309|740278.6|738772|29
1629898660000|2021-08-25 13:37:40|740787.5|738787.5|740273.8|739273.8|740788.2|739280.6|740252.6|738760.6|39
1629898670000|2021-08-25 13:37:50|740260.8|739260.8|740769|738769|740777.1|739275.7|740260.8|738769|33
1629898680000|2021-08-25 13:38:00|740775.8|738775.8|740357.7|739357.7|740835.7|739361.8|740290|738775.6|39
1629898690000|2021-08-25 13:38:10|740359.7|739359.7|740798.1|738798.1|740857.7|739360.8|740300.5|738798.1|36
1629898700000|2021-08-25 13:38:20|740291.6|739291.6|740280.2|739280.2|740292.5|739292.5|740268|739268|34
1629898710000|2021-08-25 13:38:30|740280.5|739280.5|740780.1|738780.1|740780.6|739284.2|740278|738775.7|29
1629898720000|2021-08-25 13:38:40|740777.8|738777.8|740773.9|738773.9|740778.9|738778.9|740770|738770|26
1629898730000|2021-08-25 13:38:50|740773.5|738773.5|740243.8|739243.8|740776.3|739279.9|740243.8|738773.3|33
1629898740000|2021-08-25 13:39:00|740240.6|739240.6|740281.6|739281.6|740772.6|739281.6|740232.1|738753|40
1629898750000|2021-08-25 13:39:10|740279|739279|740232.3|739232.3|740281.5|739281.5|740231.2|739231.2|39
1629898760000|2021-08-25 13:39:20|740233.2|739233.2|740261.2|739261.2|740744.8|739261.2|740207.2|738689.5|31
1629898770000|2021-08-25 13:39:30|740262.3|739262.3|740270.4|739270.4|740767.5|739273.1|740261.5|738759.6|26
1629898780000|2021-08-25 13:39:40|740271.1|739271.1|740296|739296|740807.3|739296|740267|738787.7|29
1629898790000|2021-08-25 13:39:50|740293.8|739293.8|740825.7|738825.7|740826.5|739333.4|740290.4|738788.9|31
1629898800000|2021-08-25 13:40:00|740323.8|739323.8|740320.6|739320.6|740825.4|739340.2|740285.8|738809.5|35
1629898810000|2021-08-25 13:40:10|740321.5|739321.5|740753.4|738753.4|740840.8|739381.3|740253.3|738753.4|38
1629898820000|2021-08-25 13:40:20|740756.1|738756.1|740376.9|739376.9|740810|739379.1|740253.4|738747.3|36
1629898830000|2021-08-25 13:40:30|740369.9|739369.9|740342.5|739342.5|740868.5|739369.9|740337|738843.8|39
1629898840000|2021-08-25 13:40:40|740340.7|739340.7|740374.1|739374.1|740848|739374.1|740333|738848|32
1629898850000|2021-08-25 13:40:50|740362.1|739362.1|740350|739350|740878.7|739384.6|740350|738864|31
1629898860000|2021-08-25 13:41:00|740348.9|739348.9|740831|738831|740901.2|739384|740327.5|738831|34
1629898870000|2021-08-25 13:41:10|740341.4|739341.4|740793.1|738793.1|740828.9|739344.5|740318.8|738789.5|32
1629898880000|2021-08-25 13:41:20|740803.3|738803.3|740847.8|738847.8|740876|739372.8|740293.6|738786.8|37
1629898890000|2021-08-25 13:41:30|740850.3|738850.3|740853.2|738853.2|740876.8|739371.4|740346.6|738850.3|32
1629898900000|2021-08-25 13:41:40|740848.6|738848.6|740810|738810|740849.1|739359|740320.8|738810|35
1629898910000|2021-08-25 13:41:50|740802.6|738802.6|740352.5|739352.5|740856.4|739360.3|740328|738794.6|35
1629898920000|2021-08-25 13:42:00|740344.1|739344.1|740945.3|738945.3|740952.7|739457.2|740343.8|738908.2|40
1629898930000|2021-08-25 13:42:10|740943|738943|740950.8|738950.8|740953.6|739451.8|740444.6|738940.7|27
1629898940000|2021-08-25 13:42:20|740949.5|738949.5|740801.1|738801.1|740956.7|739458.4|740363.7|738794.9|35
1629898950000|2021-08-25 13:42:30|740801.5|738801.5|740837.6|738837.6|740849.7|739347.5|740320.3|738801.5|40
1629898960000|2021-08-25 13:42:40|740836.9|738836.9|740857.8|738857.8|740857.8|739353.7|740330.9|738826.4|37
1629898970000|2021-08-25 13:42:50|740853.9|738853.9|740869.8|738869.8|740887.5|739389|740370.7|738853.9|38
1629898980000|2021-08-25 13:43:00|740873|738873|740406.3|739406.3|740949.5|739448.1|740405.5|738869.6|40
1629898990000|2021-08-25 13:43:10|740910.6|738910.6|740883.7|738883.7|740942.4|739442.9|740401.5|738881|40
1629899000000|2021-08-25 13:43:20|740887.8|738887.8|740968.1|738968.1|740971.2|739435.7|740381.1|738884.7|38
1629899010000|2021-08-25 13:43:30|740969.6|738969.6|740476.8|739476.8|740977.1|739476.8|740470.6|738969.1|34
1629899020000|2021-08-25 13:43:40|740477.4|739477.4|740921.1|738921.1|740974.4|739477.4|740421.8|738901.7|35
1629899030000|2021-08-25 13:43:50|740421.6|739421.6|740939.1|738939.1|740947.2|739451.3|740421.6|738920.7|38
1629899040000|2021-08-25 13:44:00|740935.1|738935.1|740470.7|739470.7|740972.7|739471.8|740461|738935.1|38
1629899050000|2021-08-25 13:44:10|740469.4|739469.4|740914.4|738914.4|740958.1|739469.4|740426.6|738914.4|36
1629899060000|2021-08-25 13:44:20|740901|738901|740906.2|738906.2|740912.5|739417.4|740399|738891.6|37
1629899070000|2021-08-25 13:44:30|740906.7|738906.7|740352.3|739352.3|740911.9|739417.1|740352.3|738852.8|39
1629899080000|2021-08-25 13:44:40|740363.7|739363.7|740326.2|739326.2|740866.8|739363.7|740320.6|738822.5|38
1629899090000|2021-08-25 13:44:50|740325.8|739325.8|740860.1|738860.1|740874.3|739356.1|740325.8|738843.5|37
1629899100000|2021-08-25 13:45:00|740860.4|738860.4|740913.7|738913.7|740924.5|739421.7|740380.4|738860.4|40
1629899110000|2021-08-25 13:45:10|740923.8|738923.8|740917.9|738917.9|740985.1|739440.5|740416.3|738907.6|39
1629899120000|2021-08-25 13:45:20|740915.2|738915.2|740369.7|739369.7|740915.2|739369.7|740353.5|738864.1|36
1629899130000|2021-08-25 13:45:30|740369|739369|740353.2|739353.2|740875.7|739372.6|740346.2|738844.1|33
1629899140000|2021-08-25 13:45:40|740357.5|739357.5|740863.4|738863.4|740877.7|739357.5|740354.6|738849.8|35
1629899150000|2021-08-25 13:45:50|740870.3|738870.3|740865.6|738865.6|740877.8|739381.6|740363.6|738857.4|35
1629899160000|2021-08-25 13:46:00|740864.6|738864.6|740888|738888|740907.8|739371.5|740367.1|738853.9|39
1629899170000|2021-08-25 13:46:10|740884.8|738884.8|740853.2|738853.2|740885.5|739366.1|740347.8|738847.7|39
1629899180000|2021-08-25 13:46:20|740350.9|739350.9|740859.3|738859.3|740873.3|739372.9|740343.8|738856.4|30
1629899190000|2021-08-25 13:46:30|740858.5|738858.5|740378.5|739378.5|740884.3|739384.4|740368.1|738858.5|36
1629899200000|2021-08-25 13:46:40|740373.9|739373.9|740885.9|738885.9|740887.8|739393.9|740370.3|738872.7|36
1629899210000|2021-08-25 13:46:50|740882.4|738882.4|740936.2|738936.2|740953.8|739420.5|740380.7|738879.8|40
1629899220000|2021-08-25 13:47:00|740947.9|738947.9|740496|739496|740956|739503.8|740439.2|738947.9|39
1629899230000|2021-08-25 13:47:10|740500.3|739500.3|741039.4|739039.4|741039.4|739525.7|740491.6|738996.6|30
1629899240000|2021-08-25 13:47:20|741035.5|739035.5|740525.8|739525.8|741035.5|739525.8|740512.1|739008.4|27
1629899250000|2021-08-25 13:47:30|741017.6|739017.6|741001.2|739001.2|741017.6|739529|740513.5|739001.2|30
1629899260000|2021-08-25 13:47:40|741000.3|739000.3|740517.8|739517.8|741021.1|739517.8|740494.1|739000.3|19
1629899270000|2021-08-25 13:47:50|740518|739518|741148|739148|741148|739639.9|740512.1|739022.6|32
1629899280000|2021-08-25 13:48:00|741143.2|739143.2|741158.3|739158.3|741172.3|739674.7|740659.2|739141.8|33
1629899290000|2021-08-25 13:48:10|741167.2|739167.2|741176.7|739176.7|741176.7|739662.2|740620|739109.6|38
1629899300000|2021-08-25 13:48:20|741168.8|739168.8|741163.1|739163.1|741181.9|739692.9|740648.5|739143.2|37
1629899310000|2021-08-25 13:48:30|740666.9|739666.9|741164.9|739164.9|741181.5|739673.8|740661.5|739162|29
1629899320000|2021-08-25 13:48:40|741167.4|739167.4|740678|739678|741179.7|739681.2|740668|739164.2|33
1629899330000|2021-08-25 13:48:50|740683.4|739683.4|741165.1|739165.1|741204.9|739705.3|740683.4|739165.1|31
1629899340000|2021-08-25 13:49:00|741186.1|739186.1|740799|739799|741292.2|739799|740681|739186.1|35
1629899350000|2021-08-25 13:49:10|740792.1|739792.1|741255.3|739255.3|741311.4|739799.5|740752.7|739254.4|34
1629899360000|2021-08-25 13:49:20|741256.3|739256.3|740748.5|739748.5|741258.5|739766|740739.6|739231|36
1629899370000|2021-08-25 13:49:30|740746.4|739746.4|740739.3|739739.3|741267.1|739772.1|740721.4|739224.6|39
1629899380000|2021-08-25 13:49:40|740740.3|739740.3|741250.1|739250.1|741259.3|739757.8|740726|739246.9|30
1629899390000|2021-08-25 13:49:50|741260.5|739260.5|740727.7|739727.7|741260.5|739737.2|740720.5|739223.3|36
1629899400000|2021-08-25 13:50:00|740718.4|739718.4|741234.7|739234.7|741241.5|739751.1|740718.4|739225|38
1629899410000|2021-08-25 13:50:10|741237.1|739237.1|740706.6|739706.6|741237.1|739734.2|740706.6|739212.1|34
1629899420000|2021-08-25 13:50:20|740706.4|739706.4|740748.5|739748.5|741263.2|739757.1|740706.4|739243.1|37
1629899430000|2021-08-25 13:50:30|741254|739254|741229.1|739229.1|741260.8|739751|740738.9|739228|30
1629899440000|2021-08-25 13:50:40|740727.8|739727.8|740738.8|739738.8|740738.8|739738.8|740721.7|739721.7|29
1629899450000|2021-08-25 13:50:50|740735.3|739735.3|740736.3|739736.3|740742.1|739742.1|740730.5|739730.5|22
1629899460000|2021-08-25 13:51:00|740738.6|739738.6|741266|739266|741300|739798.1|740738.6|739262.9|30
1629899470000|2021-08-25 13:51:10|741267.4|739267.4|741273.4|739273.4|741275.9|739771.2|740771.2|739267.4|17
1629899480000|2021-08-25 13:51:20|741271.2|739271.2|741278.3|739278.3|741286.3|739784|740781.2|739270|20
1629899490000|2021-08-25 13:51:30|741278.2|739278.2|741272|739272|741278.2|739767.3|740767.3|739259|25
1629899500000|2021-08-25 13:51:40|741272.7|739272.7|740794|739794|741304.3|739804.8|740776.5|739270.6|28
1629899510000|2021-08-25 13:51:50|740789.5|739789.5|740835.4|739835.4|741340.7|739849.7|740789.5|739324.7|34
1629899520000|2021-08-25 13:52:00|740841.8|739841.8|740845.5|739845.5|740862.7|739862.7|740841.8|739841.8|33
1629899530000|2021-08-25 13:52:10|740843.6|739843.6|741325.4|739325.4|741365.2|739854.2|740826.8|739325.4|37
1629899540000|2021-08-25 13:52:20|741324.2|739324.2|741295.6|739295.6|741336|739844|740833.8|739276.7|34
1629899550000|2021-08-25 13:52:30|740783.8|739783.8|741287.1|739287.1|741287.1|739785.2|740783.8|739274.7|29
1629899560000|2021-08-25 13:52:40|741279.2|739279.2|741253|739253|741285.5|739285.5|741252.1|739252.1|32
1629899570000|2021-08-25 13:52:50|740755|739755|740678.7|739678.7|741258.4|739761.5|740678.7|739155.7|31
1629899580000|2021-08-25 13:53:00|740665.3|739665.3|741230.6|739230.6|741268.9|739758.5|740665.3|739164.6|35
1629899590000|2021-08-25 13:53:10|741227|739227|741266.2|739266.2|741276.9|739755.7|740721.7|739221.4|33
1629899600000|2021-08-25 13:53:20|741275.8|739275.8|741293.7|739293.7|741316.7|739316.7|741266.7|739266.7|26
1629899610000|2021-08-25 13:53:30|741294.2|739294.2|741306|739306|741313.7|739313.7|741293.9|739293.9|24
1629899620000|2021-08-25 13:53:40|741293.9|739293.9|740762.4|739762.4|741293.9|739763.8|740760|739257.3|24
1629899630000|2021-08-25 13:53:50|740763.3|739763.3|740715.9|739715.9|741236.3|739769.3|740715.9|739221.2|30
1629899640000|2021-08-25 13:54:00|741215.6|739215.6|740689.5|739689.5|741215.6|739732.8|740689.5|739215.6|35
1629899650000|2021-08-25 13:54:10|740676.3|739676.3|741124.4|739124.4|741139.8|739678.9|740544|739079.8|38
1629899660000|2021-08-25 13:54:20|741115.6|739115.6|740571.5|739571.5|741115.6|739614.2|740569.2|739095.4|37
1629899670000|2021-08-25 13:54:30|740580.2|739580.2|740376.7|739376.7|741089|739580.2|740376.7|738922|40
1629899680000|2021-08-25 13:54:40|740387.2|739387.2|740933|738933|740942.7|739436.1|740338.7|738855.3|40
1629899690000|2021-08-25 13:54:50|740923|738923|740994.7|738994.7|741009|739451.3|740437.9|738921.9|38
1629899700000|2021-08-25 13:55:00|740988.3|738988.3|740552.1|739552.1|741043.1|739558.4|740518.7|738988.3|38
1629899710000|2021-08-25 13:55:10|741073.4|739073.4|740574.8|739574.8|741087.5|739593.9|740569.7|739058.7|38
1629899720000|2021-08-25 13:55:20|740574.9|739574.9|741082.6|739082.6|741107.1|739588.2|740574.9|739073.4|36
1629899730000|2021-08-25 13:55:30|741083.2|739083.2|740512.2|739512.2|741095.5|739596.1|740502.2|738999.1|31
1629899740000|2021-08-25 13:55:40|740503.9|739503.9|740918.9|738918.9|740996.3|739515.9|740393.6|738895.4|38
1629899750000|2021-08-25 13:55:50|740418.1|739418.1|740892.3|738892.3|740933.5|739418.1|740391.9|738891.4|39
1629899760000|2021-08-25 13:56:00|740892|738892|740891.7|738891.7|740945.7|739392.2|740392.2|738883.8|39
1629899770000|2021-08-25 13:56:10|740890.7|738890.7|740855.1|738855.1|740897.5|739396.8|740357.4|738855.1|35
1629899780000|2021-08-25 13:56:20|740839.9|738839.9|740861.9|738861.9|740909.3|739412.6|740384.5|738826.1|35
1629899790000|2021-08-25 13:56:30|740863.1|738863.1|740363.7|739363.7|740905.4|739408.6|740358.1|738863.1|35
1629899800000|2021-08-25 13:56:40|740363.2|739363.2|740310.2|739310.2|740364.1|739364.1|740305.9|739305.9|28
1629899810000|2021-08-25 13:56:50|740310.4|739310.4|740939|738939|740947.2|739322.9|740309.8|738886.1|28
1629899820000|2021-08-25 13:57:00|740942.1|738942.1|740851.4|738851.4|740958.5|739409.8|740352.3|738845.5|35
1629899830000|2021-08-25 13:57:10|740848.6|738848.6|740347.4|739347.4|740881.3|739366.6|740325.6|738848.6|37
1629899840000|2021-08-25 13:57:20|740340.3|739340.3|740310.5|739310.5|740836|739361.4|740304.4|738836|35
1629899850000|2021-08-25 13:57:30|740306.9|739306.9|740365|739365|740829|739372.5|740271.4|738829|40
1629899860000|2021-08-25 13:57:40|740358|739358|740356|739356|740879.2|739388.4|740350.8|738879.2|40
1629899870000|2021-08-25 13:57:50|740353.5|739353.5|740925|738925|740928.3|739406.8|740353.5|738882.2|39
1629899880000|2021-08-25 13:58:00|740925.1|738925.1|741017.7|739017.7|741020.2|739431.1|740409.9|738917.8|37
1629899890000|2021-08-25 13:58:10|741014.7|739014.7|740887.1|738887.1|741014.7|739525.3|740411.8|738887.1|39
1629899900000|2021-08-25 13:58:20|740404.2|739404.2|740937|738937|740937|739437.1|740371.5|738858.3|36
1629899910000|2021-08-25 13:58:30|740937.2|738937.2|740421.6|739421.6|741005.5|739502.9|740416.8|738920.3|34
1629899920000|2021-08-25 13:58:40|740420.5|739420.5|740457.2|739457.2|740967.6|739480.7|740417.9|738938.6|31
1629899930000|2021-08-25 13:58:50|740455.5|739455.5|740511.5|739511.5|741008.8|739511.5|740455.5|738980.2|31
1629899940000|2021-08-25 13:59:00|740511.2|739511.2|740487.2|739487.2|740994.3|739511.2|740468.3|738970.8|31
1629899950000|2021-08-25 13:59:10|740488.9|739488.9|740516.3|739516.3|740516.3|739516.3|740484.9|739484.9|30
1629899960000|2021-08-25 13:59:20|740490|739490|740517.5|739517.5|741015.6|739522|740488.3|739010.2|34
1629899970000|2021-08-25 13:59:30|740517.8|739517.8|741003.5|739003.5|741065.1|739574.3|740517.8|738997.2|36
1629899980000|2021-08-25 13:59:40|740996.5|738996.5|741023.1|739023.1|741035.7|739035.7|740994.2|738994.2|30
1629899990000|2021-08-25 13:59:50|741020.4|739020.4|740988.7|738988.7|741022.7|739022.7|740983.1|738983.1|34
1629900000000|2021-08-25 14:00:00|740998.1|738998.1|741184.9|739184.9|741195.8|739195.8|740978.9|738978.9|36
1629900010000|2021-08-25 14:00:10|741206.8|739206.8|741245.7|739245.7|741266.2|739266.2|741120.1|739120.1|35
1629900020000|2021-08-25 14:00:20|741244.3|739244.3|741191.2|739191.2|741244.3|739244.3|741179|739179|34
1629900030000|2021-08-25 14:00:30|740696.3|739696.3|741166.1|739166.1|741213|739697.9|740678.6|739150.2|34
1629900040000|2021-08-25 14:00:40|741163.7|739163.7|741223.5|739223.5|741230.9|739720.4|740720.4|739155.7|33
1629900050000|2021-08-25 14:00:50|741233.2|739233.2|741186.9|739186.9|741233.2|739233.2|741186.9|739186.9|28
1629900060000|2021-08-25 14:01:00|741197.7|739197.7|741235.1|739235.1|741254.9|739254.9|741186|739186|32
1629900070000|2021-08-25 14:01:10|741237.7|739237.7|741242.9|739242.9|741269.7|739759.8|740733.5|739224.2|36
1629900080000|2021-08-25 14:01:20|741262.1|739262.1|741280.5|739280.5|741299.4|739299.4|741240.5|739240.5|28
1629900090000|2021-08-25 14:01:30|741283.3|739283.3|741287|739287|741308.2|739308.2|741276.3|739276.3|33
1629900100000|2021-08-25 14:01:40|741292.5|739292.5|741254.6|739254.6|741292.5|739292.5|741253.2|739253.2|37
1629900110000|2021-08-25 14:01:50|741254.5|739254.5|741249.2|739249.2|741282.4|739282.4|741244.7|739244.7|33
1629900120000|2021-08-25 14:02:00|741247.7|739247.7|741224.6|739224.6|741255.4|739255.4|741224.6|739224.6|37
1629900130000|2021-08-25 14:02:10|741226.5|739226.5|741221.5|739221.5|741242.9|739736.7|740732.7|739215|32
1629900140000|2021-08-25 14:02:20|741218.5|739218.5|741150.6|739150.6|741226|739226|741150.6|739150.6|34
1629900150000|2021-08-25 14:02:30|741149.2|739149.2|741102.5|739102.5|741151.1|739620.5|740620.5|739056.6|34
1629900160000|2021-08-25 14:02:40|741102.3|739102.3|741092.1|739092.1|741247.6|739247.6|741089.3|739089.3|39
1629900170000|2021-08-25 14:02:50|741079.3|739079.3|741163.1|739163.1|741198.1|739692|740692|739076.7|36
1629900180000|2021-08-25 14:03:00|741165.5|739165.5|741096.2|739096.2|741165.5|739165.5|741082.5|739082.5|39
1629900190000|2021-08-25 14:03:10|741093.2|739093.2|741186|739186|741189.9|739681.1|740681.1|739093.2|39
1629900200000|2021-08-25 14:03:20|741176.7|739176.7|741264.1|739264.1|741273.8|739273.8|741176.7|739176.7|36
1629900210000|2021-08-25 14:03:30|741266.9|739266.9|741201.8|739201.8|741266.9|739765.3|740751.2|739193.8|34
1629900220000|2021-08-25 14:03:40|741202.7|739202.7|741064.7|739064.7|741202.7|739614.4|740581.8|739064.7|37
1629900230000|2021-08-25 14:03:50|741069.1|739069.1|741102.9|739102.9|741102.9|739102.9|741066.5|739066.5|40
1629900240000|2021-08-25 14:04:00|741084.6|739084.6|741113.2|739113.2|741120.9|739120.9|741078.4|739078.4|38
1629900250000|2021-08-25 14:04:10|741112.1|739112.1|741106.5|739106.5|741136.7|739635.6|740618.4|739105.8|40
1629900260000|2021-08-25 14:04:20|741104.9|739104.9|741089.6|739089.6|741112.3|739112.3|741089.6|739089.6|28
1629900270000|2021-08-25 14:04:30|741086.7|739086.7|740964|738964|741086.7|739086.7|740964|738964|34
1629900280000|2021-08-25 14:04:40|740966.3|738966.3|741076|739076|741134.8|739577.6|740577.6|738966.3|38
1629900290000|2021-08-25 14:04:50|741076.5|739076.5|741078.7|739078.7|741106.4|739106.4|741076.1|739076.1|31
1629900300000|2021-08-25 14:05:00|741078.6|739078.6|741090.5|739090.5|741128|739611.2|740586.7|739077.9|37
1629900310000|2021-08-25 14:05:10|741080.7|739080.7|741072.2|739072.2|741091.4|739091.4|741052.8|739052.8|35
1629900320000|2021-08-25 14:05:20|741059.9|739059.9|741055.3|739055.3|741061.6|739061.6|741035.6|739035.6|37
1629900330000|2021-08-25 14:05:30|741054.9|739054.9|740565.7|739565.7|741080.1|739572.6|740510.7|739005.6|39
1629900340000|2021-08-25 14:05:40|740575.3|739575.3|741091.3|739091.3|741091.3|739575.6|740564.9|739039.2|41
1629900350000|2021-08-25 14:05:50|741063.9|739063.9|741145|739145|741146.3|739146.3|741063.7|739063.7|38
1629900360000|2021-08-25 14:06:00|741139.5|739139.5|741120.5|739120.5|741150.7|739655.1|740626.5|739120.5|35
1629900370000|2021-08-25 14:06:10|741141|739141|741098.7|739098.7|741141|739141|741079.3|739079.3|29
1629900380000|2021-08-25 14:06:20|741099.7|739099.7|741081.2|739081.2|741103.5|739593.8|740581.4|739074.2|35
1629900390000|2021-08-25 14:06:30|741081.4|739081.4|741162.9|739162.9|741164|739164|741077.7|739077.7|32
1629900400000|2021-08-25 14:06:40|741155.8|739155.8|741143.6|739143.6|741160.6|739662.1|740638.4|739129.6|38
1629900410000|2021-08-25 14:06:50|741144.7|739144.7|740624|739624|741160.4|739624|740624|739121.4|33
1629900420000|2021-08-25 14:07:00|740627|739627|741125|739125|741149|739627|740613.5|739112.1|37
1629900430000|2021-08-25 14:07:10|741119.3|739119.3|741104.9|739104.9|741153|739153|741091.7|739091.7|39
1629900440000|2021-08-25 14:07:20|741093.4|739093.4|741178.7|739178.7|741178.7|739178.7|741091.9|739091.9|36
1629900450000|2021-08-25 14:07:30|741159.1|739159.1|741153.2|739153.2|741190.6|739190.6|741137.2|739137.2|38
1629900460000|2021-08-25 14:07:40|741139.9|739139.9|740601.2|739601.2|741157.4|739607|740583|739084.5|39
1629900470000|2021-08-25 14:07:50|740602.6|739602.6|741095.8|739095.8|741157.4|739602.6|740586.8|739095.8|36
1629900480000|2021-08-25 14:08:00|741097.5|739097.5|741108.9|739108.9|741117.7|739117.7|741085.9|739085.9|36
1629900490000|2021-08-25 14:08:10|741110.8|739110.8|740570.3|739570.3|741112.5|739576.2|740560.7|739060.6|38
1629900500000|2021-08-25 14:08:20|740574.6|739574.6|740574.3|739574.3|740599.7|739599.7|740572.2|739572.2|33
1629900510000|2021-08-25 14:08:30|740573.7|739573.7|741007.1|739007.1|741055.4|739573.7|740537.4|739007.1|34
1629900520000|2021-08-25 14:08:40|740508|739508|740535.4|739535.4|741043|739554.9|740498.9|739023.9|37
1629900530000|2021-08-25 14:08:50|740544.6|739544.6|740468|739468|741027.6|739544.6|740463.3|738981.4|31
1629900540000|2021-08-25 14:09:00|740460.9|739460.9|740500.5|739500.5|741007.8|739510.4|740460.4|739001.8|30
1629900550000|2021-08-25 14:09:10|740499.2|739499.2|740501.6|739501.6|740516.7|739516.7|740498.9|739498.9|26
1629900560000|2021-08-25 14:09:20|740505.6|739505.6|740498.5|739498.5|740524.5|739524.5|740489.5|739489.5|27
1629900570000|2021-08-25 14:09:30|740498.9|739498.9|740499.5|739499.5|740506.6|739506.6|740498.9|739498.9|14
1629900580000|2021-08-25 14:09:40|740536.8|739536.8|741086.5|739086.5|741088.5|739579.9|740536.8|739048.4|27
1629900590000|2021-08-25 14:09:50|741087|739087|741055.6|739055.6|741087|739560.1|740556.5|739055.5|32
1629900600000|2021-08-25 14:10:00|741055.5|739055.5|741075.3|739075.3|741086.6|739569.2|740555.1|739055.5|26
1629900610000|2021-08-25 14:10:10|741075.9|739075.9|740536.5|739536.5|741075.9|739586.4|740536.5|739023.6|32
1629900620000|2021-08-25 14:10:20|741024.8|739024.8|741000.7|739000.7|741031|739519.2|740496.6|738986.1|35
1629900630000|2021-08-25 14:10:30|741012.5|739012.5|741006.5|739006.5|741012.5|739511.6|740500.3|738999.6|31
1629900640000|2021-08-25 14:10:40|740997.1|738997.1|740508.4|739508.4|741007.7|739508.4|740495.2|738994.4|22
1629900650000|2021-08-25 14:10:50|740496.1|739496.1|740963.3|738963.3|740976.1|739509.5|740492.9|738959.8|25
1629900660000|2021-08-25 14:11:00|740959.8|738959.8|740980.9|738980.9|740997.6|739467.2|740467.2|738959.8|28
1629900670000|2021-08-25 14:11:10|740980.3|738980.3|740985.6|738985.6|740998.4|738998.4|740966.3|738966.3|21
1629900680000|2021-08-25 14:11:20|740983.4|738983.4|740991.7|738991.7|740991.7|738991.7|740981.1|738981.1|20
1629900690000|2021-08-25 14:11:30|740990.8|738990.8|740992.2|738992.2|740992.2|738992.2|740987.4|738987.4|13
1629900700000|2021-08-25 14:11:40|740991.1|738991.1|741021.4|739021.4|741047.1|739533.4|740533.4|738991.1|22
1629900710000|2021-08-25 14:11:50|741023.4|739023.4|740990.5|738990.5|741039.2|739039.2|740986.1|738986.1|26
1629900720000|2021-08-25 14:12:00|740990.1|738990.1|740463.7|739463.7|740990.1|739477.7|740454.7|738956.8|37
1629900730000|2021-08-25 14:12:10|740464.5|739464.5|740471.5|739471.5|740494.2|739494.2|740464.5|739464.5|28
1629900740000|2021-08-25 14:12:20|740471|739471|741027.6|739027.6|741043.5|739472|740467.5|738977.2|32
1629900750000|2021-08-25 14:12:30|741029|739029|740541.2|739541.2|741066.5|739544|740541.2|739029|34
1629900760000|2021-08-25 14:12:40|740542|739542|741003.2|739003.2|741045.7|739542|740538.5|739000.5|27
1629900770000|2021-08-25 14:12:50|741004.2|739004.2|740984.1|738984.1|741021.5|739021.5|740984.1|738984.1|22
1629900780000|2021-08-25 14:13:00|740985.6|738985.6|740981|738981|741007.2|739471.6|740471.6|738964.4|29
1629900790000|2021-08-25 14:13:10|740984.4|738984.4|740464.2|739464.2|740991|739481.2|740463.8|738966.4|21
1629900800000|2021-08-25 14:13:20|740483.9|739483.9|740457.6|739457.6|740483.9|739483.9|740457.6|739457.6|15
1629900810000|2021-08-25 14:13:30|740457.2|739457.2|740970.6|738970.6|740970.6|739457.2|740457.2|738952.3|25
1629900820000|2021-08-25 14:13:40|740970.4|738970.4|740426.2|739426.2|740990.9|739444.5|740414.9|738932.7|33
1629900830000|2021-08-25 14:13:50|740436.8|739436.8|740425.2|739425.2|740444.6|739444.6|740417.2|739417.2|24
1629900840000|2021-08-25 14:14:00|740423.5|739423.5|740945.7|738945.7|740948.8|739442.4|740421.7|738920.4|32
1629900850000|2021-08-25 14:14:10|740938.7|738938.7|740945.8|738945.8|740948.2|738948.2|740929.3|738929.3|26
1629900860000|2021-08-25 14:14:20|740946.1|738946.1|740923.9|738923.9|740949.7|739414|740404.3|738906.5|27
1629900870000|2021-08-25 14:14:30|740924|738924|740907.5|738907.5|740933.1|738933.1|740896|738896|27
1629900880000|2021-08-25 14:14:40|740907.9|738907.9|740866|738866|740910.7|738910.7|740866|738866|22
1629900890000|2021-08-25 14:14:50|740870.7|738870.7|740779.2|738779.2|740878.5|738878.5|740779.2|738779.2|27
1629900900000|2021-08-25 14:15:00|740787.4|738787.4|740263.1|739263.1|740793.9|739272.4|740261.3|738757.2|39
1629900910000|2021-08-25 14:15:10|740264.5|739264.5|740817.5|738817.5|740817.5|739296.2|740263.3|738753.1|39
1629900920000|2021-08-25 14:15:20|740830.5|738830.5|740806.5|738806.5|740830.5|739322.1|740275.1|738769.8|40
1629900930000|2021-08-25 14:15:30|740315.1|739315.1|740810.8|738810.8|740830.6|739315.1|740310.9|738804.8|29
1629900940000|2021-08-25 14:15:40|740808.6|738808.6|740825.4|738825.4|740844.1|739348.1|740344.6|738808.6|36
1629900950000|2021-08-25 14:15:50|740826.4|738826.4|740823.8|738823.8|740843.2|738843.2|740820.5|738820.5|35
1629900960000|2021-08-25 14:16:00|740817.5|738817.5|740877.8|738877.8|740888.7|738888.7|740817.5|738817.5|34
1629900970000|2021-08-25 14:16:10|740872.4|738872.4|740370|739370|740886.6|739372.4|740370|738861|29
1629900980000|2021-08-25 14:16:20|740380.3|739380.3|740888.5|738888.5|740917.8|739390.5|740371.2|738859.6|32
1629900990000|2021-08-25 14:16:30|740911.3|738911.3|740954.9|738954.9|740969.4|739433.1|740426.4|738901.4|38
1629901000000|2021-08-25 14:16:40|740953.7|738953.7|740960.9|738960.9|740984.4|738984.4|740953.7|738953.7|34
1629901010000|2021-08-25 14:16:50|740969.8|738969.8|740988.1|738988.1|741000.4|739000.4|740960.9|738960.9|26
1629901020000|2021-08-25 14:17:00|741005|739005|741025.1|739025.1|741025.9|739025.9|740982.6|738982.6|39
1629901030000|2021-08-25 14:17:10|741030.3|739030.3|740957.8|738957.8|741039.7|739478.5|740475.9|738953.6|36
1629901040000|2021-08-25 14:17:20|740959.2|738959.2|741016|739016|741034|739528.3|740521.6|738959.2|32
1629901050000|2021-08-25 14:17:30|741017.2|739017.2|741031.2|739031.2|741057.2|739057.2|741015.6|739015.6|34
1629901060000|2021-08-25 14:17:40|741017.3|739017.3|740993|738993|741020|739020|740993|738993|38
1629901070000|2021-08-25 14:17:50|740991.1|738991.1|740987.9|738987.9|741005.5|739005.5|740987.9|738987.9|32
1629901080000|2021-08-25 14:18:00|740989.1|738989.1|740620.3|739620.3|741144.3|739636.4|740611.3|738989.1|33
1629901090000|2021-08-25 14:18:10|740628.4|739628.4|740670.6|739670.6|741172.1|739680|740611.2|739112.2|33
1629901100000|2021-08-25 14:18:20|740681.6|739681.6|740634.9|739634.9|740681.6|739681.6|740628.5|739628.5|32
1629901110000|2021-08-25 14:18:30|740634.8|739634.8|741159.7|739159.7|741179.5|739645.2|740630.9|739142|31
1629901120000|2021-08-25 14:18:40|741160.5|739160.5|741148.5|739148.5|741224.6|739224.6|741146.9|739146.9|35
1629901130000|2021-08-25 14:18:50|741152.2|739152.2|741165.2|739165.2|741182.4|739182.4|741148.8|739148.8|38
1629901140000|2021-08-25 14:19:00|741163.8|739163.8|741206.9|739206.9|741218.1|739718.9|740690|739163.8|36
1629901150000|2021-08-25 14:19:10|741206.5|739206.5|741217.1|739217.1|741217.1|739217.1|741202.5|739202.5|33
1629901160000|2021-08-25 14:19:20|741214.6|739214.6|741212.3|739212.3|741221|739221|741208.6|739208.6|32
1629901170000|2021-08-25 14:19:30|741212.8|739212.8|741210|739210|741221.2|739221.2|741207.2|739207.2|31
1629901180000|2021-08-25 14:19:40|741160|739160|741210.9|739210.9|741240.8|739664.2|740662.3|739160|36
1629901190000|2021-08-25 14:19:50|741211.1|739211.1|740708.9|739708.9|741225.1|739708.9|740700.5|739199.6|30
1629901200000|2021-08-25 14:20:00|740709.2|739709.2|741237.7|739237.7|741261.1|739711.5|740694.1|739208.7|36
1629901210000|2021-08-25 14:20:10|741236.3|739236.3|740708.3|739708.3|741238.2|739725.6|740708.3|739212.1|33
1629901220000|2021-08-25 14:20:20|740708.5|739708.5|741222.8|739222.8|741238.7|739722.8|740703.3|739217.4|31
1629901230000|2021-08-25 14:20:30|741230|739230|741285.8|739285.8|741285.8|739742.3|740730.6|739216.6|33
1629901240000|2021-08-25 14:20:40|740822.4|739822.4|741253.5|739253.5|741298.4|739822.4|740781.9|739246.6|29
1629901250000|2021-08-25 14:20:50|741254.8|739254.8|741239.6|739239.6|741254.8|739254.8|741239.6|739239.6|19
1629901260000|2021-08-25 14:21:00|741232.2|739232.2|740705.1|739705.1|741249.3|739713|740705.1|739203.3|39
1629901270000|2021-08-25 14:21:10|741224.6|739224.6|741172.3|739172.3|741229.1|739664.6|740661|739171.4|38
1629901280000|2021-08-25 14:21:20|741177.7|739177.7|741176.4|739176.4|741192.1|739683.4|740683.4|739167.3|32
1629901290000|2021-08-25 14:21:30|741174.4|739174.4|741155.1|739155.1|741177|739678.2|740678.2|739155.1|26
1629901300000|2021-08-25 14:21:40|741144.9|739144.9|740640.4|739640.4|741144.9|739646.9|740634.8|739144.9|23
1629901310000|2021-08-25 14:21:50|740639|739639|740639.5|739639.5|740642.8|739642.8|740628.5|739628.5|25
1629901320000|2021-08-25 14:22:00|740641|739641|741235.4|739235.4|741239.7|739714.5|740630.5|739153.3|36
1629901330000|2021-08-25 14:22:10|741231.3|739231.3|741259.5|739259.5|741261.7|739261.7|741231.3|739231.3|27
1629901340000|2021-08-25 14:22:20|741258.4|739258.4|741257.2|739257.2|741268.5|739783.1|740759.6|739254.3|30
1629901350000|2021-08-25 14:22:30|741256.6|739256.6|741264.2|739264.2|741268.8|739268.8|741254.9|739254.9|28
1629901360000|2021-08-25 14:22:40|741264.4|739264.4|740763.5|739763.5|741265.4|739775.2|740761.7|739263.8|23
1629901370000|2021-08-25 14:22:50|740763.3|739763.3|740731.8|739731.8|741254.4|739763.3|740731.8|739233.9|31
1629901380000|2021-08-25 14:23:00|740738.7|739738.7|740714.3|739714.3|740743.1|739743.1|740711.6|739711.6|29
1629901390000|2021-08-25 14:23:10|740723.2|739723.2|740737.7|739737.7|741237.2|739744.5|740723.2|739236.8|27
1629901400000|2021-08-25 14:23:20|740737.6|739737.6|740734.7|739734.7|740740.5|739740.5|740734.2|739734.2|24
1629901410000|2021-08-25 14:23:30|740734.2|739734.2|740732.3|739732.3|740753|739753|740732.3|739732.3|29
1629901420000|2021-08-25 14:23:40|740732|739732|740732.1|739732.1|740743.3|739743.3|740731.6|739731.6|18
1629901430000|2021-08-25 14:23:50|740728.8|739728.8|740736.5|739736.5|740737.5|739737.5|740728.4|739728.4|27
1629901440000|2021-08-25 14:24:00|740742.2|739742.2|740754.3|739754.3|740764.7|739764.7|740737.5|739737.5|27
1629901450000|2021-08-25 14:24:10|740753.9|739753.9|741318.7|739318.7|741342.4|739813.3|740753.9|739302.4|21
1629901460000|2021-08-25 14:24:20|741358.7|739358.7|740897.6|739897.6|741358.7|739902.2|740833.2|739344.7|29
1629901470000|2021-08-25 14:24:30|740893.7|739893.7|740899.9|739899.9|741398.4|739916.1|740893.7|739396.6|35
1629901480000|2021-08-25 14:24:40|740908.8|739908.8|741382.6|739382.6|741421.1|739909.2|740895.8|739380.6|33
1629901490000|2021-08-25 14:24:50|741381|739381|741360|739360|741381|739381|741350|739350|31
1629901500000|2021-08-25 14:25:00|741360.1|739360.1|741271.7|739271.7|741360.1|739822.7|740822.7|739267.2|35
1629901510000|2021-08-25 14:25:10|741268.5|739268.5|741278.6|739278.6|741324.4|739324.4|741268.5|739268.5|29
1629901520000|2021-08-25 14:25:20|741283.1|739283.1|741314.6|739314.6|741316.9|739316.9|741273.3|739273.3|40
1629901530000|2021-08-25 14:25:30|740812.7|739812.7|741295.7|739295.7|741330.1|739832.6|740807.2|739295.7|38
1629901540000|2021-08-25 14:25:40|741301.9|739301.9|740829.1|739829.1|741318.3|739829.1|740803.3|739301.9|33
1629901550000|2021-08-25 14:25:50|740830.8|739830.8|740964.9|739964.9|741312.1|739987.6|740812.2|739304|28
1629901560000|2021-08-25 14:26:00|740964.5|739964.5|740979.5|739979.5|740987.4|739987.4|740962.5|739962.5|28
1629901570000|2021-08-25 14:26:10|740982.5|739982.5|741131.8|740131.8|741640.8|740131.8|740976|739606.2|34
1629901580000|2021-08-25 14:26:20|741626.1|739626.1|741572.5|739572.5|741627|739627|741568.8|739568.8|35
1629901590000|2021-08-25 14:26:30|741571|739571|741566.2|739566.2|741582.8|739582.8|741557.9|739557.9|26
1629901600000|2021-08-25 14:26:40|741566.3|739566.3|741602|739602|741616.4|740119.3|741119.3|739566.3|33
1629901610000|2021-08-25 14:26:50|741601.6|739601.6|741653.3|739653.3|741655.6|740130.4|741125.6|739601.6|31
1629901620000|2021-08-25 14:27:00|741648|739648|741629.4|739629.4|741689.3|739689.3|741608.4|739608.4|34
1629901630000|2021-08-25 14:27:10|741632.4|739632.4|740969.6|739969.6|741641.2|740096.4|740952.1|739470.1|38
1629901640000|2021-08-25 14:27:20|740963.7|739963.7|740955.1|739955.1|741455.5|739973.3|740950.7|739447.5|28
1629901650000|2021-08-25 14:27:30|740955.4|739955.4|741388.5|739388.5|741420.3|739972.5|740868.8|739359.7|36
1629901660000|2021-08-25 14:27:40|741388.6|739388.6|741386.6|739386.6|741420.3|739909|740887.5|739386.6|28
1629901670000|2021-08-25 14:27:50|741405.7|739405.7|741392.6|739392.6|741427|739916.8|740888|739383.8|35
1629901680000|2021-08-25 14:28:00|741393.1|739393.1|741474.2|739474.2|741477.3|739969.4|740894.3|739393.1|39
1629901690000|2021-08-25 14:28:10|741483.3|739483.3|741445.1|739445.1|741497.8|739497.8|741430.4|739430.4|38
1629901700000|2021-08-25 14:28:20|741444.6|739444.6|741429.9|739429.9|741458.3|739944.4|740923.1|739429.9|38
1629901710000|2021-08-25 14:28:30|741428.3|739428.3|741422.1|739422.1|741445|739445|741422.1|739422.1|18
1629901720000|2021-08-25 14:28:40|741427.4|739427.4|741422.6|739422.6|741441.9|739441.9|741419.9|739419.9|18
1629901730000|2021-08-25 14:28:50|741420.8|739420.8|741432.9|739432.9|741443.7|739443.7|741417.7|739417.7|29
1629901740000|2021-08-25 14:29:00|741440|739440|741451|739451|741456.3|739456.3|741428.9|739428.9|29
1629901750000|2021-08-25 14:29:10|741437.7|739437.7|741427.5|739427.5|741452.2|739452.2|741427.5|739427.5|23
1629901760000|2021-08-25 14:29:20|741445.4|739445.4|741456|739456|741464.2|739953.5|740930.5|739425.5|32
1629901770000|2021-08-25 14:29:30|741455.3|739455.3|741495.8|739495.8|741529.5|739529.5|741439.6|739439.6|37
1629901780000|2021-08-25 14:29:40|741472|739472|741486.6|739486.6|741523.1|739523.1|741460.9|739460.9|40
1629901790000|2021-08-25 14:29:50|741489|739489|741491.5|739491.5|741513.8|739513.8|741469.9|739469.9|39
1629901800000|2021-08-25 14:30:00|741477.2|739477.2|741630.7|739630.7|741634.3|739634.3|741477.2|739477.2|40
1629901810000|2021-08-25 14:30:10|741617.9|739617.9|741507.8|739507.8|741636.4|740046.5|741044.7|739507.8|40
1629901820000|2021-08-25 14:30:20|741506.9|739506.9|741524.2|739524.2|741616.2|740088.8|741047.3|739504.7|40
1629901830000|2021-08-25 14:30:30|741507.3|739507.3|741514.1|739514.1|741539.7|739539.7|741493.9|739493.9|40
1629901840000|2021-08-25 14:30:40|741514.2|739514.2|741491.6|739491.6|741531.3|739531.3|741487.5|739487.5|37
1629901850000|2021-08-25 14:30:50|741490.7|739490.7|741407.9|739407.9|741502.1|739502.1|741404.4|739404.4|39
1629901860000|2021-08-25 14:31:00|741408.5|739408.5|741321.6|739321.6|741408.8|739408.8|741315.4|739315.4|34
1629901870000|2021-08-25 14:31:10|741321.3|739321.3|741298.6|739298.6|741343.8|739343.8|741279.1|739279.1|31
1629901880000|2021-08-25 14:31:20|741294.7|739294.7|741256.2|739256.2|741297.7|739297.7|741255|739255|30
1629901890000|2021-08-25 14:31:30|741274|739274|741254.6|739254.6|741274.8|739773.4|740755.9|739254.6|27
1629901900000|2021-08-25 14:31:40|741268.4|739268.4|741239|739239|741271.2|739768|740753.2|739239|28
1629901910000|2021-08-25 14:31:50|741251.1|739251.1|740761.4|739761.4|741302.2|739811.7|740761.4|739243.2|33
1629901920000|2021-08-25 14:32:00|740756.6|739756.6|741355.1|739355.1|741362.3|739860.5|740756.6|739342.7|35
1629901930000|2021-08-25 14:32:10|741355.3|739355.3|741345.7|739345.7|741355.3|739355.3|741344.7|739344.7|32
1629901940000|2021-08-25 14:32:20|741344.4|739344.4|740850.4|739850.4|741359.6|739864.3|740845.6|739344.4|29
1629901950000|2021-08-25 14:32:30|740849.9|739849.9|740809.8|739809.8|741336.9|739864.8|740807.1|739336.9|30
1629901960000|2021-08-25 14:32:40|740809.2|739809.2|740811.3|739811.3|740816.9|739816.9|740809.2|739809.2|19
1629901970000|2021-08-25 14:32:50|740810.1|739810.1|741243.9|739243.9|741267.5|739810.1|740749.5|739243.9|29
1629901980000|2021-08-25 14:33:00|741244.3|739244.3|741278.1|739278.1|741289.9|739786.3|740767.7|739244.3|31
1629901990000|2021-08-25 14:33:10|741279.2|739279.2|741359.8|739359.8|741371.3|739809.9|740788|739279.2|30
1629902000000|2021-08-25 14:33:20|741365.3|739365.3|741372.3|739372.3|741374.7|739374.7|741357.3|739357.3|25
1629902010000|2021-08-25 14:33:30|741371.6|739371.6|741382.9|739382.9|741395|739395|741370.8|739370.8|26
1629902020000|2021-08-25 14:33:40|740894|739894|741333.4|739333.4|741379.4|739894|740829.6|739313.1|33
1629902030000|2021-08-25 14:33:50|741334.5|739334.5|741324.4|739324.4|741395.3|739839.4|740839.4|739321.1|33
1629902040000|2021-08-25 14:34:00|741333.8|739333.8|741312.6|739312.6|741339.6|739828.8|740828.8|739310.7|30
1629902050000|2021-08-25 14:34:10|741310|739310|741284.1|739284.1|741316.5|739797.3|740797.3|739283.1|34
1629902060000|2021-08-25 14:34:20|741286.8|739286.8|740746.1|739746.1|741288.2|739784.2|740742.5|739264|36
1629902070000|2021-08-25 14:34:30|740746|739746|741178.9|739178.9|741178.9|739748.6|740655.2|739147.5|29
1629902080000|2021-08-25 14:34:40|741165|739165|741163.8|739163.8|741171.5|739171.5|741160.3|739160.3|24
1629902090000|2021-08-25 14:34:50|741162.9|739162.9|741157.8|739157.8|741169.2|739664.9|740662|739153.7|23
1629902100000|2021-08-25 14:35:00|741158.4|739158.4|741220.6|739220.6|741220.6|739715.8|740682.3|739158.4|31
1629902110000|2021-08-25 14:35:10|741221.1|739221.1|741249.9|739249.9|741292.9|739767.7|740767.7|739220.7|32
1629902120000|2021-08-25 14:35:20|741258.8|739258.8|741329.2|739329.2|741375.4|739375.4|741258.8|739258.8|36
1629902130000|2021-08-25 14:35:30|741333.9|739333.9|741339.3|739339.3|741398.1|739398.1|741324.8|739324.8|38
1629902140000|2021-08-25 14:35:40|741328.8|739328.8|741218.2|739218.2|741341.9|739835.4|740788.7|739213.1|39
1629902150000|2021-08-25 14:35:50|741202.6|739202.6|741240.3|739240.3|741242.5|739242.5|741192.3|739192.3|36
1629902160000|2021-08-25 14:36:00|741240.5|739240.5|741216.8|739216.8|741276.3|739276.3|741216.8|739216.8|38
1629902170000|2021-08-25 14:36:10|741199|739199|741238.6|739238.6|741263.8|739718.6|740718.6|739189.6|37
1629902180000|2021-08-25 14:36:20|741238.1|739238.1|741216|739216|741250.1|739710|740695|739206.5|25
1629902190000|2021-08-25 14:36:30|741210.5|739210.5|741162.3|739162.3|741220.5|739660|740654.5|739151.4|39
1629902200000|2021-08-25 14:36:40|741161|739161|741189.6|739189.6|741217.9|739680.9|740677|739161|39
1629902210000|2021-08-25 14:36:50|741184.1|739184.1|741214|739214|741224.3|739717|740713.7|739183.2|40
1629902220000|2021-08-25 14:37:00|741215.1|739215.1|741271.4|739271.4|741277.6|739745.2|740727.1|739215.1|40
1629902230000|2021-08-25 14:37:10|741259.9|739259.9|741264.7|739264.7|741282.6|739716.9|740716.9|739212.9|39
1629902240000|2021-08-25 14:37:20|741246.9|739246.9|741309.5|739309.5|741309.5|739789.6|740768.1|739245|37
1629902250000|2021-08-25 14:37:30|741312.6|739312.6|741327.7|739327.7|741327.7|739803.4|740793.8|739272.5|37
1629902260000|2021-08-25 14:37:40|741320.5|739320.5|741253.4|739253.4|741323.5|739813.2|740773.4|739250.6|30
1629902270000|2021-08-25 14:37:50|741251.8|739251.8|741200.1|739200.1|741259|739705|740698.2|739182.1|36
1629902280000|2021-08-25 14:38:00|741205.6|739205.6|740754.6|739754.6|741248.8|739754.6|740726.9|739200.8|40
1629902290000|2021-08-25 14:38:10|740739.8|739739.8|741213.9|739213.9|741245.9|739740.8|740722.9|739213.9|33
1629902300000|2021-08-25 14:38:20|741207|739207|740656|739656|741220|739714.9|740643.3|739131.1|38
1629902310000|2021-08-25 14:38:30|740667.5|739667.5|740656.4|739656.4|740667.5|739667.5|740640|739640|36
1629902320000|2021-08-25 14:38:40|740655.9|739655.9|740619.2|739619.2|741162.9|739665.5|740617.6|739105.3|31
1629902330000|2021-08-25 14:38:50|740619.5|739619.5|740625.5|739625.5|741135.4|739634.2|740608.5|739110.7|33
1629902340000|2021-08-25 14:39:00|740626.9|739626.9|740615.7|739615.7|740626.9|739626.9|740610.8|739610.8|26
1629902350000|2021-08-25 14:39:10|740615.4|739615.4|740601.1|739601.1|741103.4|739615.4|740596.6|739094.7|24
1629902360000|2021-08-25 14:39:20|740601.6|739601.6|741186|739186|741186|739628|740600.2|739115|24
1629902370000|2021-08-25 14:39:30|741179.7|739179.7|741167.4|739167.4|741199.5|739702.1|740680.3|739167.4|37
1629902380000|2021-08-25 14:39:40|740657.9|739657.9|740621.3|739621.3|741146.8|739665.4|740617|739110.7|33
1629902390000|2021-08-25 14:39:50|740625.5|739625.5|740568.5|739568.5|741059.9|739633.8|740555.9|739055.3|35
1629902400000|2021-08-25 14:40:00|740560.7|739560.7|740471.7|739471.7|740999.7|739566.3|740471.3|738978.4|31
1629902410000|2021-08-25 14:40:10|740474.5|739474.5|740494.6|739494.6|740999.1|739505.2|740471.7|738984|30
1629902420000|2021-08-25 14:40:20|740495.8|739495.8|740943|738943|740965.1|739502.2|740447.8|738918.7|30
1629902430000|2021-08-25 14:40:30|740945.3|738945.3|740432.4|739432.4|740955.2|739452.1|740432.4|738941.4|33
1629902440000|2021-08-25 14:40:40|740438.5|739438.5|740931.7|738931.7|740942.5|739441.1|740424.1|738924.2|35
1629902450000|2021-08-25 14:40:50|740933.5|738933.5|740440.5|739440.5|740935.8|739440.5|740422.4|738929.9|27
1629902460000|2021-08-25 14:41:00|740440.9|739440.9|740504.8|739504.8|741003.5|739505.3|740440.9|738988.1|28
1629902470000|2021-08-25 14:41:10|740502.4|739502.4|740509.8|739509.8|740512.6|739512.6|740492.1|739492.1|35
1629902480000|2021-08-25 14:41:20|740513.4|739513.4|740502.3|739502.3|740520.1|739520.1|740502.3|739502.3|24
1629902490000|2021-08-25 14:41:30|740506.6|739506.6|740508.6|739508.6|740509.5|739509.5|740502|739502|20
1629902500000|2021-08-25 14:41:40|740508.5|739508.5|740514.1|739514.1|741015|739530.3|740498.9|739005.6|24
1629902510000|2021-08-25 14:41:50|740520.8|739520.8|741027.5|739027.5|741039.4|739520.8|740503|739025.6|27
1629902520000|2021-08-25 14:42:00|740538.9|739538.9|740538.8|739538.8|740539.9|739539.9|740523.7|739523.7|24
1629902530000|2021-08-25 14:42:10|740546.9|739546.9|740532.4|739532.4|740546.9|739546.9|740522.5|739522.5|28
1629902540000|2021-08-25 14:42:20|740533.8|739533.8|740537.6|739537.6|740556.7|739556.7|740528.2|739528.2|30
1629902550000|2021-08-25 14:42:30|740529.9|739529.9|740511.4|739511.4|741024.8|739534|740507.7|739008.7|35
1629902560000|2021-08-25 14:42:40|740512.2|739512.2|740514.2|739514.2|741027.6|739532.4|740505.4|739009.7|36
1629902570000|2021-08-25 14:42:50|741008.9|739008.9|741014.1|739014.1|741014.2|739014.2|741007.6|739007.6|26
1629902580000|2021-08-25 14:43:00|741013.7|739013.7|741006.9|739006.9|741022|739022|741003.1|739003.1|21
1629902590000|2021-08-25 14:43:10|741008|739008|740988.8|738988.8|741011.3|739511.8|740445|738966.7|32
1629902600000|2021-08-25 14:43:20|740990.7|738990.7|741007|739007|741036.5|739540.8|740490.8|738979.6|33
1629902610000|2021-08-25 14:43:30|741006.6|739006.6|741003.4|739003.4|741015|739015|740994.1|738994.1|33
1629902620000|2021-08-25 14:43:40|741003.6|739003.6|740511.6|739511.6|741024.1|739517.8|740511.6|739003.5|39
1629902630000|2021-08-25 14:43:50|740512.3|739512.3|740463.9|739463.9|740949.9|739527.1|740456.9|738949.9|36
1629902640000|2021-08-25 14:44:00|740466.5|739466.5|740466.5|739466.5|740475.6|739475.6|740460.1|739460.1|29
1629902650000|2021-08-25 14:44:10|740468.2|739468.2|740520.7|739520.7|740520.9|739520.9|740468.2|739468.2|16
1629902660000|2021-08-25 14:44:20|740507.1|739507.1|740480.6|739480.6|740980.4|739509.9|740461.8|738974.3|26
1629902670000|2021-08-25 14:44:30|740469.8|739469.8|740516.8|739516.8|740516.8|739516.8|740469.7|739469.7|34
1629902680000|2021-08-25 14:44:40|740507.4|739507.4|740521.4|739521.4|740524.5|739524.5|740507.4|739507.4|31
1629902690000|2021-08-25 14:44:50|740519.9|739519.9|740516.9|739516.9|740520.7|739520.7|740507.3|739507.3|21
1629902700000|2021-08-25 14:45:00|740517.1|739517.1|740548|739548|741046.7|739548.9|740513.4|739043.8|26
1629902710000|2021-08-25 14:45:10|740547|739547|740596.7|739596.7|741103.5|739605.1|740547|739099.1|28
1629902720000|2021-08-25 14:45:20|740595.9|739595.9|740610.9|739610.9|740618.7|739618.7|740595.9|739595.9|27
1629902730000|2021-08-25 14:45:30|740610.3|739610.3|741134.3|739134.3|741134.3|739640.6|740610.3|739115.6|23
1629902740000|2021-08-25 14:45:40|741132.5|739132.5|741188.9|739188.9|741188.9|739642.6|740636.9|739132.5|31
1629902750000|2021-08-25 14:45:50|741189.4|739189.4|741129.4|739129.4|741191|739687.1|740670.3|739123.4|34
1629902760000|2021-08-25 14:46:00|741128.5|739128.5|741102.7|739102.7|741130.6|739130.6|741101.8|739101.8|32
1629902770000|2021-08-25 14:46:10|741103.1|739103.1|741100.4|739100.4|741104.8|739104.8|741096.2|739096.2|30
1629902780000|2021-08-25 14:46:20|741099.3|739099.3|740690.7|739690.7|741191.2|739691.5|740655.8|739099.3|32
1629902790000|2021-08-25 14:46:30|740688.4|739688.4|740653|739653|741182|739688.4|740653|739173.5|31
1629902800000|2021-08-25 14:46:40|740654.9|739654.9|741160.4|739160.4|741162.7|739657.1|740644.2|739132.9|26
1629902810000|2021-08-25 14:46:50|741162.7|739162.7|741154.3|739154.3|741175|739678.7|740663.3|739154.3|28
1629902820000|2021-08-25 14:47:00|741155.1|739155.1|741115.1|739115.1|741155.2|739155.2|741111.5|739111.5|29
1629902830000|2021-08-25 14:47:10|741117|739117|740627.1|739627.1|741125.4|739631.8|740619.5|739116.7|30
1629902840000|2021-08-25 14:47:20|740631.6|739631.6|740634.2|739634.2|740634.2|739634.2|740620.8|739620.8|29
1629902850000|2021-08-25 14:47:30|740632.1|739632.1|741122.4|739122.4|741122.4|739636.9|740621|739122.4|30
1629902860000|2021-08-25 14:47:40|741126.3|739126.3|741122.1|739122.1|741136.2|739136.2|741119.5|739119.5|29
1629902870000|2021-08-25 14:47:50|741121.9|739121.9|740663.9|739663.9|741146.6|739665.3|740649.2|739121.9|25
1629902880000|2021-08-25 14:48:00|740663.4|739663.4|741176.9|739176.9|741176.9|739670.9|740660.5|739164|28
1629902890000|2021-08-25 14:48:10|741179.2|739179.2|740674.2|739674.2|741179.2|739690.6|740673.5|739176.6|29
1629902900000|2021-08-25 14:48:20|741167.5|739167.5|740670|739670|741172.1|739673.4|740661.9|739158.5|27
1629902910000|2021-08-25 14:48:30|740673.2|739673.2|740679.1|739679.1|740679.1|739679.1|740671.8|739671.8|25
1629902920000|2021-08-25 14:48:40|740679.2|739679.2|740663.3|739663.3|740683.1|739683.1|740662.1|739662.1|25
1629902930000|2021-08-25 14:48:50|741154.8|739154.8|741161.2|739161.2|741170.6|739170.6|741154.8|739154.8|22
1629902940000|2021-08-25 14:49:00|741156.6|739156.6|740671.7|739671.7|741178.5|739676.1|740671.7|739156.6|26
1629902950000|2021-08-25 14:49:10|740668.7|739668.7|740690.9|739690.9|741181.6|739693.8|740668.6|739181.1|25
1629902960000|2021-08-25 14:49:20|740689.8|739689.8|740690|739690|740696.5|739696.5|740689.3|739689.3|26
1629902970000|2021-08-25 14:49:30|740692.4|739692.4|741205.1|739205.1|741213.4|739727.8|740691|739203|38
1629902980000|2021-08-25 14:49:40|741210.7|739210.7|740725.5|739725.5|741218.6|739728.1|740693.8|739200.7|37
1629902990000|2021-08-25 14:49:50|740722.9|739722.9|741164.3|739164.3|741179.2|739726.1|740656.6|739161.1|37
1629903000000|2021-08-25 14:50:00|741166.8|739166.8|740669.7|739669.7|741185.6|739678.6|740660|739159.4|36
1629903010000|2021-08-25 14:50:10|740671.7|739671.7|741167.9|739167.9|741176.1|739672.9|740656.8|739157.1|35
1629903020000|2021-08-25 14:50:20|741160.1|739160.1|741167.2|739167.2|741174|739661.1|740659.3|739145.6|29
1629903030000|2021-08-25 14:50:30|741166.8|739166.8|740667.9|739667.9|741168.9|739681.1|740659.9|739164.7|29
1629903040000|2021-08-25 14:50:40|740666.7|739666.7|740627.9|739627.9|740668.7|739668.7|740614.5|739614.5|25
1629903050000|2021-08-25 14:50:50|740626.9|739626.9|740630.1|739630.1|740630.6|739630.6|740626.9|739626.9|24
1629903060000|2021-08-25 14:51:00|740629.1|739629.1|740624.4|739624.4|740630.1|739630.1|740621.9|739621.9|16
1629903070000|2021-08-25 14:51:10|740624.8|739624.8|741156|739156|741156|739647.2|740620.5|739154.8|24
1629903080000|2021-08-25 14:51:20|741158.4|739158.4|741167.3|739167.3|741170.6|739669.6|740648.7|739158.4|35
1629903090000|2021-08-25 14:51:30|740636.3|739636.3|740622.4|739622.4|741127|739636.3|740572.8|739087.5|38
1629903100000|2021-08-25 14:51:40|740624.2|739624.2|741121.2|739121.2|741149.7|739624.2|740621.1|739107.8|39
1629903110000|2021-08-25 14:51:50|741121.3|739121.3|741127.7|739127.7|741145.1|739646|740629.1|739121.3|36
1629903120000|2021-08-25 14:52:00|741127.4|739127.4|740594.9|739594.9|741127.4|739602.5|740590.1|739092.9|29
1629903130000|2021-08-25 14:52:10|740599.1|739599.1|740593.6|739593.6|740599.1|739599.1|740593.6|739593.6|13
1629903140000|2021-08-25 14:52:20|740594.9|739594.9|740594.3|739594.3|740604.9|739604.9|740586.8|739586.8|20
1629903150000|2021-08-25 14:52:30|740595.3|739595.3|741178|739178|741178|739665|740593.9|739140.4|24
1629903160000|2021-08-25 14:52:40|741175.6|739175.6|741161.2|739161.2|741175.6|739684.5|740675.3|739143.8|36
1629903170000|2021-08-25 14:52:50|741161.3|739161.3|740693.4|739693.4|741170.8|739695.8|740673.3|739161.3|30
1629903180000|2021-08-25 14:53:00|740696|739696|741222.6|739222.6|741222.6|739731.2|740696|739209.3|34
1629903190000|2021-08-25 14:53:10|741228|739228|740773.8|739773.8|741271.3|739784.6|740770.5|739216.8|32
1629903200000|2021-08-25 14:53:20|740775.4|739775.4|741278.2|739278.2|741279.5|739784.5|740772.7|739271.4|25
1629903210000|2021-08-25 14:53:30|741279.5|739279.5|740796.2|739796.2|741279.5|739800.5|740778.6|739279.5|28
1629903220000|2021-08-25 14:53:40|740796.3|739796.3|740791.8|739791.8|740798.5|739798.5|740785.6|739785.6|28
1629903230000|2021-08-25 14:53:50|740777.9|739777.9|740765.5|739765.5|741265.6|739779.4|740754.7|739250.4|36
1629903240000|2021-08-25 14:54:00|741256.2|739256.2|740769.7|739769.7|741275.3|739777|740761.9|739256.2|23
1629903250000|2021-08-25 14:54:10|740769.9|739769.9|740771.7|739771.7|740785.4|739785.4|740768.4|739768.4|17
1629903260000|2021-08-25 14:54:20|740770.8|739770.8|740769.8|739769.8|741283|739771.1|740765.3|739254.2|22
1629903270000|2021-08-25 14:54:30|740772.4|739772.4|740770.1|739770.1|740772.4|739772.4|740765.2|739765.2|26
1629903280000|2021-08-25 14:54:40|740771.5|739771.5|740767.9|739767.9|740777.6|739777.6|740767.5|739767.5|19
1629903290000|2021-08-25 14:54:50|740769.2|739769.2|740770.2|739770.2|740772.2|739772.2|740765.3|739765.3|16
1629903300000|2021-08-25 14:55:00|740769|739769|740767.7|739767.7|741269.4|739787.8|740764.1|739268.5|39
1629903310000|2021-08-25 14:55:10|740768.3|739768.3|741333|739333|741333|739795.4|740750.9|739265.6|38
1629903320000|2021-08-25 14:55:20|741335.5|739335.5|741362|739362|741364.8|739869.1|740862.7|739322.2|38
1629903330000|2021-08-25 14:55:30|741361.3|739361.3|741358|739358|741364|739364|741330.1|739330.1|33
1629903340000|2021-08-25 14:55:40|741357.5|739357.5|741337.4|739337.4|741358.7|739358.7|741328.6|739328.6|28
1629903350000|2021-08-25 14:55:50|741338.3|739338.3|741306.8|739306.8|741353.2|739805.5|740797.8|739297.5|32
1629903360000|2021-08-25 14:56:00|741307.1|739307.1|741359.7|739359.7|741359.9|739359.9|741307|739307|32
1629903370000|2021-08-25 14:56:10|741364|739364|741357.9|739357.9|741364.9|739364.9|741357.9|739357.9|27
1629903380000|2021-08-25 14:56:20|741353.9|739353.9|740866|739866|741368.1|739871.9|740865.4|739353.6|26
1629903390000|2021-08-25 14:56:30|740865.3|739865.3|741361.5|739361.5|741368.9|739865.3|740865.3|739356.3|29
1629903400000|2021-08-25 14:56:40|741361.4|739361.4|741354.4|739354.4|741362.6|739362.6|741352.1|739352.1|26
1629903410000|2021-08-25 14:56:50|741354.6|739354.6|741364|739364|741365.1|739365.1|741346.9|739346.9|26
1629903420000|2021-08-25 14:57:00|741364.3|739364.3|740878.7|739878.7|741380.4|739878.7|740854.9|739363.4|25
1629903430000|2021-08-25 14:57:10|740869.8|739869.8|740887.7|739887.7|740889.5|739889.5|740865.9|739865.9|37
1629903440000|2021-08-25 14:57:20|740892.9|739892.9|741380.4|739380.4|741383|739896.3|740879.8|739380.4|34
1629903450000|2021-08-25 14:57:30|741372.9|739372.9|740922|739922|741432.7|739924.1|740879.7|739372.9|37
1629903460000|2021-08-25 14:57:40|740919.7|739919.7|740932.8|739932.8|741450.3|739939.8|740909.4|739439.6|33
1629903470000|2021-08-25 14:57:50|740933.1|739933.1|740933.3|739933.3|740935.4|739935.4|740932.2|739932.2|20
1629903480000|2021-08-25 14:58:00|740933.1|739933.1|740885.8|739885.8|741420.5|739933.7|740884.6|739394.9|30
1629903490000|2021-08-25 14:58:10|740885.4|739885.4|740878.4|739878.4|740885.9|739885.9|740878.4|739878.4|29
1629903500000|2021-08-25 14:58:20|741414.4|739414.4|740888.8|739888.8|741417|739914.4|740885.3|739413.4|25
1629903510000|2021-08-25 14:58:30|740888.7|739888.7|741389.3|739389.3|741411.5|739889.1|740886.7|739389.3|28
1629903520000|2021-08-25 14:58:40|741387.5|739387.5|741388.9|739388.9|741390.6|739390.6|741382.9|739382.9|19
1629903530000|2021-08-25 14:58:50|741389.6|739389.6|740931.7|739931.7|741414.8|739931.7|740918.5|739389.6|17
1629903540000|2021-08-25 14:59:00|740931.4|739931.4|740931|739931|741429.1|739933|740893.4|739425.1|31
1629903550000|2021-08-25 14:59:10|740931.8|739931.8|740934.6|739934.6|740934.6|739934.6|740918.1|739918.1|22
1629903560000|2021-08-25 14:59:20|740936.1|739936.1|740964.7|739964.7|741483|739983.4|740936|739456.4|29
1629903570000|2021-08-25 14:59:30|740968.3|739968.3|740986.4|739986.4|741489.2|739986.6|740960.7|739487.9|21
1629903580000|2021-08-25 14:59:40|740998|739998|740990.3|739990.3|741498.3|740021.4|740989.8|739481.7|39
1629903590000|2021-08-25 14:59:50|740977.3|739977.3|740978.4|739978.4|740983.6|739983.6|740973.4|739973.4|32
1629903600000|2021-08-25 15:00:00|740981.1|739981.1|740984.2|739984.2|741497.3|739999|740969.4|739497.3|35
1629903610000|2021-08-25 15:00:10|740991.7|739991.7|740992.6|739992.6|741494.1|739997.7|740988.8|739484.7|30
1629903620000|2021-08-25 15:00:20|740985.7|739985.7|741207.4|740207.4|741768.3|740233.2|740985.7|739695.4|34
1629903630000|2021-08-25 15:00:30|741213.4|740213.4|741164.4|740164.4|741675.7|740213.4|741164.4|739667.2|32
1629903640000|2021-08-25 15:00:40|741165|740165|741642.5|739642.5|741668.4|740165|741150.2|739609.9|32
1629903650000|2021-08-25 15:00:50|741644.1|739644.1|741661.1|739661.1|741686.1|740143.4|741130.5|739640|36
1629903660000|2021-08-25 15:01:00|741660.5|739660.5|741703.7|739703.7|741709|740177|741177|739660.5|30
1629903670000|2021-08-25 15:01:10|741703.2|739703.2|741716.7|739716.7|741724.4|740222|741215.3|739689.9|28
1629903680000|2021-08-25 15:01:20|741716.6|739716.6|741712.6|739712.6|741716.6|739716.6|741705.5|739705.5|17
1629903690000|2021-08-25 15:01:30|741712.3|739712.3|741685.9|739685.9|741716|740210.3|741177.3|739665.5|31
1629903700000|2021-08-25 15:01:40|741684.8|739684.8|741669.7|739669.7|741686.9|739686.9|741667.5|739667.5|29
1629903710000|2021-08-25 15:01:50|741670|739670|741665.1|739665.1|741671.4|739671.4|741648.4|739648.4|27
1629903720000|2021-08-25 15:02:00|741666.2|739666.2|741153.7|740153.7|741666.2|740163.5|741140.4|739633.9|35
1629903730000|2021-08-25 15:02:10|741155|740155|741661.2|739661.2|741678.7|740155|741155|739652.3|31
1629903740000|2021-08-25 15:02:20|741662.4|739662.4|741224.4|740224.4|741725.3|740224.4|741186.8|739658.2|31
1629903750000|2021-08-25 15:02:30|741718.9|739718.9|741730.3|739730.3|741738.1|740233.4|741221.3|739717.9|28
1629903760000|2021-08-25 15:02:40|741730.9|739730.9|741783.9|739783.9|741784.4|740243.3|741215.3|739716.3|38
1629903770000|2021-08-25 15:02:50|741780.8|739780.8|741793.4|739793.4|741828.7|740322.3|741285.5|739763.8|39
1629903780000|2021-08-25 15:03:00|741292.2|740292.2|741369.3|740369.3|741855.9|740369.3|741284.9|739758.1|39
1629903790000|2021-08-25 15:03:10|741855|739855|741860|739860|741878.9|740363.3|741348.2|739841.1|29
1629903800000|2021-08-25 15:03:20|741356.5|740356.5|741864.7|739864.7|741866.5|740384.4|741336.2|739862.7|26
1629903810000|2021-08-25 15:03:30|741865.1|739865.1|741868.5|739868.5|741870.2|739870.2|741860.3|739860.3|26
1629903820000|2021-08-25 15:03:40|741868.9|739868.9|741372|740372|741886.9|740396.2|741369.6|739858.4|26
1629903830000|2021-08-25 15:03:50|741367.5|740367.5|741864.9|739864.9|741874.3|740371.5|741367.5|739864.9|25
1629903840000|2021-08-25 15:04:00|741864.6|739864.6|741389.7|740389.7|741900.6|740396.4|741380.9|739864.6|29
1629903850000|2021-08-25 15:04:10|741387.4|740387.4|741384.9|740384.9|741389.4|740389.4|741382.1|740382.1|17
1629903860000|2021-08-25 15:04:20|741383.9|740383.9|741400.8|740400.8|741883.3|740400.9|741379|739882.7|21
1629903870000|2021-08-25 15:04:30|741408.1|740408.1|741402.6|740402.6|741909.7|740412.4|741398|739901.3|25
1629903880000|2021-08-25 15:04:40|741400.2|740400.2|741400.1|740400.1|741401.2|740401.2|741399.4|740399.4|14
1629903890000|2021-08-25 15:04:50|741402.1|740402.1|741395.9|740395.9|741898.3|740402.5|741390.1|739885.5|24
1629903900000|2021-08-25 15:05:00|741395.7|740395.7|741890.1|739890.1|741891.4|740402.2|741390.7|739886.6|23
1629903910000|2021-08-25 15:05:10|741889.3|739889.3|741850|739850|741890.4|740375.7|741368.8|739850|25
1629903920000|2021-08-25 15:05:20|741853.7|739853.7|741847.7|739847.7|741857.3|739857.3|741847.7|739847.7|18
1629903930000|2021-08-25 15:05:30|741847.5|739847.5|741332.1|740332.1|741852.3|740338.7|741329.8|739847.5|27
1629903940000|2021-08-25 15:05:40|741331.1|740331.1|741331.6|740331.6|741331.6|740331.6|741325.5|740325.5|23
1629903950000|2021-08-25 15:05:50|741328.8|740328.8|741847|739847|741851.7|740339.8|741328.8|739839.7|23
1629903960000|2021-08-25 15:06:00|741850.2|739850.2|741846.4|739846.4|741852.5|739852.5|741845|739845|24
1629903970000|2021-08-25 15:06:10|741845.9|739845.9|741843.5|739843.5|741845.9|739845.9|741837.9|739837.9|24
1629903980000|2021-08-25 15:06:20|741844.2|739844.2|741772.6|739772.6|741844.7|739844.7|741760.3|739760.3|27
1629903990000|2021-08-25 15:06:30|741768.5|739768.5|741759.9|739759.9|741768.5|739768.5|741758.3|739758.3|30
1629904000000|2021-08-25 15:06:40|741756|739756|741765.8|739765.8|741765.8|739765.8|741747.4|739747.4|29
1629904010000|2021-08-25 15:06:50|741763.7|739763.7|741232.2|740232.2|741763.7|740238.6|741227.4|739732.5|30
1629904020000|2021-08-25 15:07:00|741221.1|740221.1|741754.6|739754.6|741761.7|740221.1|741192.1|739699.6|31
1629904030000|2021-08-25 15:07:10|741744.9|739744.9|741723.7|739723.7|741747.3|740231.2|741231.2|739723.7|35
1629904040000|2021-08-25 15:07:20|741722.9|739722.9|741718.1|739718.1|741725.3|739725.3|741717.6|739717.6|23
1629904050000|2021-08-25 15:07:30|741718.5|739718.5|741293.5|740293.5|741792.4|740293.5|741264.5|739717.8|22
1629904060000|2021-08-25 15:07:40|741292.3|740292.3|741285.4|740285.4|741773.5|740293.1|741232.2|739767.6|24
1629904070000|2021-08-25 15:07:50|741280.9|740280.9|741281.7|740281.7|741779.8|740286.7|741253|739748.4|27
1629904080000|2021-08-25 15:08:00|741280.9|740280.9|741279.8|740279.8|741280.9|740280.9|741268.3|740268.3|24
1629904090000|2021-08-25 15:08:10|741266.2|740266.2|741278.2|740278.2|741287|740287|741266.2|740266.2|24
1629904100000|2021-08-25 15:08:20|741282.9|740282.9|741276.4|740276.4|741290|740290|741254.2|740254.2|22
1629904110000|2021-08-25 15:08:30|741270.2|740270.2|741275.1|740275.1|741284.7|740284.7|741268|740268|13
1629904120000|2021-08-25 15:08:40|741276.6|740276.6|741269.9|740269.9|741790.2|740285.2|741260.9|739785.2|25
1629904130000|2021-08-25 15:08:50|741271.2|740271.2|741268.7|740268.7|741282.5|740282.5|741268.7|740268.7|18
1629904140000|2021-08-25 15:09:00|741270.4|740270.4|741298.7|740298.7|741299.4|740299.4|741270.4|740270.4|28
1629904150000|2021-08-25 15:09:10|741302|740302|741327.5|740327.5|741826.8|740327.5|741301|739813.2|36
1629904160000|2021-08-25 15:09:20|741319|740319|741830.7|739830.7|741839.1|740327.9|741308.9|739805.1|30
1629904170000|2021-08-25 15:09:30|741832.1|739832.1|741838.2|739838.2|741838.2|739838.2|741818|739818|21
1629904180000|2021-08-25 15:09:40|741837.1|739837.1|741838|739838|741839.1|739839.1|741833.4|739833.4|24
1629904190000|2021-08-25 15:09:50|741837.6|739837.6|741830.2|739830.2|741840.9|739840.9|741827.6|739827.6|25
1629904200000|2021-08-25 15:10:00|741832.2|739832.2|741264.6|740264.6|741832.2|740272.2|741258.8|739754.3|32
1629904210000|2021-08-25 15:10:10|741262.8|740262.8|741276|740276|741276.3|740276.3|741262.8|740262.8|17
1629904220000|2021-08-25 15:10:20|741275|740275|741278|740278|741283.2|740283.2|741275|740275|14
1629904230000|2021-08-25 15:10:30|741276.8|740276.8|741773.3|739773.3|741783|740284.8|741271.4|739771|22
1629904240000|2021-08-25 15:10:40|741773.2|739773.2|741390.5|740390.5|741773.7|740393.4|741376.9|739773.2|28
1629904250000|2021-08-25 15:10:50|741385.9|740385.9|741435.2|740435.2|741437.7|740437.7|741364|740364|29
1629904260000|2021-08-25 15:11:00|741435.1|740435.1|741868.9|739868.9|741868.9|740435.1|741370.3|739867|21
1629904270000|2021-08-25 15:11:10|741869.2|739869.2|741863.8|739863.8|741875.7|740353.4|741353.4|739862.7|24
1629904280000|2021-08-25 15:11:20|741863.5|739863.5|741845|739845|741863.5|739863.5|741834.6|739834.6|20
1629904290000|2021-08-25 15:11:30|741845.2|739845.2|741383|740383|741845.2|740395.4|741330.2|739841.5|20
1629904300000|2021-08-25 15:11:40|741384|740384|741385.8|740385.8|741387.9|740387.9|741384|740384|14
1629904310000|2021-08-25 15:11:50|741386|740386|741382.7|740382.7|741391.3|740391.3|741380.3|740380.3|17
1629904320000|2021-08-25 15:12:00|741383.3|740383.3|741391.4|740391.4|741894.3|740398.8|741380.2|739894.3|18
1629904330000|2021-08-25 15:12:10|741394|740394|741392.4|740392.4|741394.4|740394.4|741391.8|740391.8|15
1629904340000|2021-08-25 15:12:20|741394.2|740394.2|741392.7|740392.7|741398.3|740398.3|741390|740390|24
1629904350000|2021-08-25 15:12:30|741393.2|740393.2|741382.4|740382.4|741393.2|740393.2|741381|740381|19
1629904360000|2021-08-25 15:12:40|741378.7|740378.7|741380.7|740380.7|741388.5|740388.5|741371.8|740371.8|19
1629904370000|2021-08-25 15:12:50|741373.3|740373.3|741391.6|740391.6|741391.6|740391.6|741373.3|740373.3|17
1629904380000|2021-08-25 15:13:00|741393|740393|741388.5|740388.5|741393|740393|741386|740386|20
1629904390000|2021-08-25 15:13:10|741390.6|740390.6|741389.6|740389.6|741395|740395|741387.5|740387.5|6
1629904400000|2021-08-25 15:13:20|741389.1|740389.1|741385|740385|741390|740390|741373.6|740373.6|15
1629904410000|2021-08-25 15:13:30|741387.4|740387.4|741388.6|740388.6|741388.9|740388.9|741376.2|740376.2|22
1629904420000|2021-08-25 15:13:40|741385|740385|741384.4|740384.4|741388.4|740388.4|741380.6|740380.6|13
1629904430000|2021-08-25 15:13:50|741384.5|740384.5|741389.9|740389.9|741392.5|740392.5|741384.4|740384.4|9
1629904440000|2021-08-25 15:14:00|741389.2|740389.2|741385.1|740385.1|741389.2|740389.2|741378.5|740378.5|19
1629904450000|2021-08-25 15:14:10|741384.2|740384.2|741384.4|740384.4|741385.7|740385.7|741384.2|740384.2|8
1629904460000|2021-08-25 15:14:20|741386.9|740386.9|741381.8|740381.8|741386.9|740386.9|741376.8|740376.8|11
1629904470000|2021-08-25 15:14:30|741381.6|740381.6|741372.2|740372.2|741387.9|740387.9|741372.2|740372.2|13
1629904480000|2021-08-25 15:14:40|741371.7|740371.7|741367|740367|741373|740373|741334.3|740334.3|25
1629904490000|2021-08-25 15:14:50|741366.7|740366.7|741332.5|740332.5|741841.7|740366.7|741331.5|739838.5|24
1629904500000|2021-08-25 15:15:00|741333|740333|741333.7|740333.7|741826.8|740334.4|741311.9|739821.2|32
1629904510000|2021-08-25 15:15:10|741835.2|739835.2|741329.7|740329.7|741835.2|740336.1|741326.4|739835.2|23
1629904520000|2021-08-25 15:15:20|741330.2|740330.2|741257.1|740257.1|741330.8|740330.8|741248.6|740248.6|25
1629904530000|2021-08-25 15:15:30|741258.4|740258.4|741250.2|740250.2|741263.2|740263.2|741242.6|740242.6|31
1629904540000|2021-08-25 15:15:40|741250.4|740250.4|741255.6|740255.6|741255.7|740255.7|741250.4|740250.4|13
1629904550000|2021-08-25 15:15:50|741257.2|740257.2|741265.7|740265.7|741272.4|740272.4|741257.2|740257.2|24
1629904560000|2021-08-25 15:16:00|741267.6|740267.6|741250.3|740250.3|741767.1|740270.4|741245.8|739750.9|27
1629904570000|2021-08-25 15:16:10|741245.7|740245.7|741234.2|740234.2|741245.7|740245.7|741227.7|740227.7|22
1629904580000|2021-08-25 15:16:20|741232.9|740232.9|741229.8|740229.8|741232.9|740232.9|741228.1|740228.1|23
1629904590000|2021-08-25 15:16:30|741230.3|740230.3|741218.1|740218.1|741230.3|740230.3|741210.9|740210.9|20
1629904600000|2021-08-25 15:16:40|741218|740218|741226.6|740226.6|741763.7|740252.8|741214.6|739725.9|23
1629904610000|2021-08-25 15:16:50|741228.6|740228.6|741721.1|739721.1|741739.3|740249.7|741228.6|739721.1|31
1629904620000|2021-08-25 15:17:00|741219.5|740219.5|741222.9|740222.9|741229.5|740229.5|741217.5|740217.5|28
1629904630000|2021-08-25 15:17:10|741223.5|740223.5|741227.2|740227.2|741229.7|740229.7|741215.2|740215.2|19
1629904640000|2021-08-25 15:17:20|741220.3|740220.3|741220.7|740220.7|741229.2|740229.2|741220.3|740220.3|25
1629904650000|2021-08-25 15:17:30|741220.4|740220.4|741190.2|740190.2|741791.1|740266.4|741179.8|739782.9|36
1629904660000|2021-08-25 15:17:40|741182.2|740182.2|741201.6|740201.6|741201.6|740201.6|741182.2|740182.2|28
1629904670000|2021-08-25 15:17:50|741210|740210|741171.7|740171.7|741733.2|740226.5|741152.6|739691.7|38
1629904680000|2021-08-25 15:18:00|741170.8|740170.8|741175.6|740175.6|741187.3|740187.3|741169|740169|28
1629904690000|2021-08-25 15:18:10|741176.6|740176.6|741183.7|740183.7|741770.4|740248.8|741176.6|739730.9|38
1629904700000|2021-08-25 15:18:20|741184.2|740184.2|741688.8|739688.8|741702.3|740194.9|741177.3|739688.8|26
1629904710000|2021-08-25 15:18:30|741694.8|739694.8|741191|740191|741694.8|740202.9|741176.5|739694.8|31
1629904720000|2021-08-25 15:18:40|741198|740198|741112.6|740112.6|741683.2|740203.5|741112.6|739626.4|30
1629904730000|2021-08-25 15:18:50|741121.4|740121.4|741079.3|740079.3|741566.9|740128.5|741077.7|739553.7|28
1629904740000|2021-08-25 15:19:00|741068|740068|741582.4|739582.4|741582.4|740082.9|741068|739580.3|23
1629904750000|2021-08-25 15:19:10|741088.6|740088.6|741087|740087|741595.4|740094.7|741069.3|739562.5|26
1629904760000|2021-08-25 15:19:20|741084.5|740084.5|741079.7|740079.7|741603.7|740098.8|741079.7|739580|29
1629904770000|2021-08-25 15:19:30|741089.6|740089.6|741561.4|739561.4|741576.4|740089.6|741052|739561.4|23
1629904780000|2021-08-25 15:19:40|741558.6|739558.6|741062.6|740062.6|741567.8|740062.6|741062|739547.9|21
1629904790000|2021-08-25 15:19:50|741060.6|740060.6|741085.8|740085.8|741588.8|740086.6|741057.8|739557.6|29
1629904800000|2021-08-25 15:20:00|741080.5|740080.5|741598.7|739598.7|741600.2|740086|741078.1|739583.9|23
1629904810000|2021-08-25 15:20:10|741596.5|739596.5|741569.6|739569.6|741603.1|740095.7|741079.3|739568.2|30
1629904820000|2021-08-25 15:20:20|741570.2|739570.2|741591.6|739591.6|741598.2|740095.2|741058.8|739570.2|38
1629904830000|2021-08-25 15:20:30|741594.9|739594.9|741046.1|740046.1|741600.5|740046.1|741023.4|739506|34
1629904840000|2021-08-25 15:20:40|741031.4|740031.4|741518.4|739518.4|741527.3|740035.8|741026.3|739518.4|24
1629904850000|2021-08-25 15:20:50|741519.9|739519.9|741030.8|740030.8|741527.7|740033.2|741015.2|739513.2|21
1629904860000|2021-08-25 15:21:00|741028|740028|741005.3|740005.3|741532.6|740028|741004.1|739511.6|31
1629904870000|2021-08-25 15:21:10|741010.2|740010.2|741451.8|739451.8|741453.3|740014.2|740972.1|739451|19
1629904880000|2021-08-25 15:21:20|740944.6|739944.6|740955.8|739955.8|740958.5|739958.5|740932.9|739932.9|31
1629904890000|2021-08-25 15:21:30|740953.9|739953.9|740957|739957|741492.6|739982.2|740953.9|739459.2|37
1629904900000|2021-08-25 15:21:40|740962|739962|740960.9|739960.9|741493.2|739975.3|740945.4|739461.8|38
1629904910000|2021-08-25 15:21:50|740959.2|739959.2|740955.9|739955.9|741463.9|739959.6|740926.2|739417.1|34
1629904920000|2021-08-25 15:22:00|740958.2|739958.2|740963.1|739963.1|740967.6|739967.6|740950.3|739950.3|28
1629904930000|2021-08-25 15:22:10|740963.9|739963.9|741405.4|739405.4|741454.5|739963.9|740895|739388.4|21
1629904940000|2021-08-25 15:22:20|741406.9|739406.9|740929.5|739929.5|741416.5|739929.5|740880.9|739399.4|37
1629904950000|2021-08-25 15:22:30|740932.7|739932.7|740935.9|739935.9|741437.3|739936.2|740921.4|739430.5|34
1629904960000|2021-08-25 15:22:40|740939.2|739939.2|740946.5|739946.5|741450.7|739954|740933.4|739449.1|28
1629904970000|2021-08-25 15:22:50|741443.8|739443.8|740948.9|739948.9|741443.8|739961.8|740942.9|739443.3|22
1629904980000|2021-08-25 15:23:00|741436.3|739436.3|740913.8|739913.8|741436.3|739933.2|740904.2|739436.3|37
1629904990000|2021-08-25 15:23:10|740917|739917|740910.4|739910.4|740917|739917|740909.7|739909.7|28
1629905000000|2021-08-25 15:23:20|740914.4|739914.4|740908.8|739908.8|740914.4|739914.4|740903.8|739903.8|24
1629905010000|2021-08-25 15:23:30|740908|739908|740915|739915|740922.6|739922.6|740908|739908|22
1629905020000|2021-08-25 15:23:40|740913.9|739913.9|740916.5|739916.5|740921.5|739921.5|740911.5|739911.5|20
1629905030000|2021-08-25 15:23:50|740915.9|739915.9|740916.3|739916.3|741416.3|739917.7|740915.9|739412.8|9
1629905040000|2021-08-25 15:24:00|740917.1|739917.1|741414.1|739414.1|741414.1|739925.4|740917.1|739414.1|25
1629905050000|2021-08-25 15:24:10|741409.3|739409.3|740901.5|739901.5|741409.3|739916.3|740900.6|739397.6|28
1629905060000|2021-08-25 15:24:20|740901.4|739901.4|740865.2|739865.2|741364.8|739912.6|740842.5|739354.4|26
1629905070000|2021-08-25 15:24:30|740867.7|739867.7|740896|739896|741383.6|739908.2|740853.4|739383.6|39
1629905080000|2021-08-25 15:24:40|740891.2|739891.2|740819|739819|741395.3|739891.2|740802.2|739395.3|20
1629905090000|2021-08-25 15:24:50|740821.1|739821.1|740817.6|739817.6|740821.1|739821.1|740811.7|739811.7|14
1629905100000|2021-08-25 15:25:00|740818.9|739818.9|740839.7|739839.7|740842.8|739842.8|740801.1|739801.1|25
1629905110000|2021-08-25 15:25:10|740840.9|739840.9|740836.7|739836.7|740845.6|739845.6|740835|739835|26
1629905120000|2021-08-25 15:25:20|740836.3|739836.3|740837.4|739837.4|740840.6|739840.6|740834.4|739834.4|16
1629905130000|2021-08-25 15:25:30|740837.6|739837.6|740869.1|739869.1|741377.5|739871.9|740820.5|739320.1|23
1629905140000|2021-08-25 15:25:40|740865.5|739865.5|740769.1|739769.1|741279.5|739866.8|740754.3|739265.8|23
1629905150000|2021-08-25 15:25:50|740769.5|739769.5|740760.9|739760.9|740773.2|739773.2|740756.1|739756.1|24
1629905160000|2021-08-25 15:26:00|740760|739760|740785.9|739785.9|741295.3|739787.2|740760|739269.4|30
1629905170000|2021-08-25 15:26:10|740785.1|739785.1|740756.4|739756.4|741279.5|739787.6|740755.9|739277.5|26
1629905180000|2021-08-25 15:26:20|740756.7|739756.7|740769.2|739769.2|740776.2|739776.2|740756.7|739756.7|19
1629905190000|2021-08-25 15:26:30|740766.2|739766.2|740773.6|739773.6|740775.5|739775.5|740766.2|739766.2|17
1629905200000|2021-08-25 15:26:40|740773.3|739773.3|740769.6|739769.6|740774.4|739774.4|740769.6|739769.6|9
1629905210000|2021-08-25 15:26:50|740768.7|739768.7|740790.7|739790.7|741288.3|739790.7|740768.2|739266.4|25
1629905220000|2021-08-25 15:27:00|740788.2|739788.2|740801.5|739801.5|741309.2|739810|740785.5|739283.1|34
1629905230000|2021-08-25 15:27:10|740797|739797|741295.2|739295.2|741303.9|739807.3|740772.2|739286.1|23
1629905240000|2021-08-25 15:27:20|741289.8|739289.8|741321.5|739321.5|741321.5|739808.7|740798|739289.8|25
1629905250000|2021-08-25 15:27:30|741320.5|739320.5|741314.8|739314.8|741322.3|739810.3|740804|739302.1|25
1629905260000|2021-08-25 15:27:40|741314.6|739314.6|741390.5|739390.5|741408.7|739898.3|740856.5|739312.4|35
1629905270000|2021-08-25 15:27:50|741373.3|739373.3|740890.5|739890.5|741380.8|739893|740866.4|739369.3|37
1629905280000|2021-08-25 15:28:00|740888|739888|740877.1|739877.1|741388.9|739895.6|740871.6|739382.2|30
1629905290000|2021-08-25 15:28:10|740875|739875|741323.9|739323.9|741378.8|739875|740846.6|739323.9|21
1629905300000|2021-08-25 15:28:20|741318.3|739318.3|740824.5|739824.5|741328.7|739827|740824.5|739309.8|25
1629905310000|2021-08-25 15:28:30|740823.6|739823.6|741305.7|739305.7|741324.1|739829.7|740815.5|739305.7|25
1629905320000|2021-08-25 15:28:40|741317|739317|741341.1|739341.1|741341.1|739826.6|740807|739304.1|28
1629905330000|2021-08-25 15:28:50|741337.8|739337.8|740781.6|739781.6|741337.8|739834.7|740781.6|739291.6|28
1629905340000|2021-08-25 15:29:00|740789.2|739789.2|740798.1|739798.1|741315.1|739806.8|740789.2|739291.9|28
1629905350000|2021-08-25 15:29:10|740795.1|739795.1|741302.3|739302.3|741327.7|739823.9|740788.6|739302.3|26
1629905360000|2021-08-25 15:29:20|741290.5|739290.5|740821.1|739821.1|741325.2|739827|740810.5|739290|28
1629905370000|2021-08-25 15:29:30|740817.2|739817.2|740783.6|739783.6|741326.2|739829.4|740783.6|739287.8|33
1629905380000|2021-08-25 15:29:40|740787.1|739787.1|740819.1|739819.1|741322.8|739819.1|740772.8|739285.4|31
1629905390000|2021-08-25 15:29:50|740819.9|739819.9|741309.8|739309.8|741309.8|739820.9|740807.8|739309.8|30
1629905400000|2021-08-25 15:30:00|741307.7|739307.7|740844.5|739844.5|741350.9|739845.2|740805.5|739298.9|38
1629905410000|2021-08-25 15:30:10|740836.7|739836.7|740880.4|739880.4|741381|739880.4|740830|739341.7|36
1629905420000|2021-08-25 15:30:20|740872.6|739872.6|741355.5|739355.5|741360.3|739880.9|740820.4|739322.9|37
1629905430000|2021-08-25 15:30:30|740847|739847|741279.8|739279.8|741341.7|739847|740757.3|739263.3|35
1629905440000|2021-08-25 15:30:40|741279|739279|741269.8|739269.8|741281.4|739281.4|741269.3|739269.3|30
1629905450000|2021-08-25 15:30:50|741269.7|739269.7|741276|739276|741279.6|739279.6|741269.6|739269.6|25
1629905460000|2021-08-25 15:31:00|741274.9|739274.9|741253.4|739253.4|741278.2|739784.9|740747.7|739251.8|31
1629905470000|2021-08-25 15:31:10|741256.4|739256.4|740766.2|739766.2|741256.4|739769.4|740755|739256.4|26
1629905480000|2021-08-25 15:31:20|740765.3|739765.3|741263.7|739263.7|741264.4|739768.5|740757.6|739263.7|23
1629905490000|2021-08-25 15:31:30|741223.8|739223.8|740724.3|739724.3|741227.3|739727|740719.1|739216.2|34
1629905500000|2021-08-25 15:31:40|740721.3|739721.3|740722.6|739722.6|740726.4|739726.4|740718.7|739718.7|20
1629905510000|2021-08-25 15:31:50|740721.3|739721.3|741223.3|739223.3|741225.1|739722.2|740721.3|739223.3|7
1629905520000|2021-08-25 15:32:00|741223.1|739223.1|741221.6|739221.6|741223.1|739223.1|741221.4|739221.4|8
1629905530000|2021-08-25 15:32:10|741221.9|739221.9|740707.5|739707.5|741225|739726.5|740707.5|739210.2|10
1629905540000|2021-08-25 15:32:20|740710.9|739710.9|740708.9|739708.9|740710.9|739710.9|740707.9|739707.9|12
1629905550000|2021-08-25 15:32:30|740710|739710|740650.2|739650.2|741218.8|739710|740642|739153.4|25
1629905560000|2021-08-25 15:32:40|740653.5|739653.5|741144.7|739144.7|741150.1|739655.4|740643.8|739142.2|25
1629905570000|2021-08-25 15:32:50|741143.3|739143.3|740623.8|739623.8|741144.8|739648.3|740620.4|739141.1|19
1629905580000|2021-08-25 15:33:00|740621.4|739621.4|740553.3|739553.3|741130.6|739625.6|740553.3|739036.1|22
1629905590000|2021-08-25 15:33:10|741058.7|739058.7|741031.4|739031.4|741058.7|739547.4|740522.6|739027.2|26
1629905600000|2021-08-25 15:33:20|741032.5|739032.5|740527.5|739527.5|741048.3|739553.1|740518.5|739032.2|33
1629905610000|2021-08-25 15:33:30|740532.6|739532.6|741057.4|739057.4|741059|739555.9|740531.5|739025.2|31
1629905620000|2021-08-25 15:33:40|741058|739058|740555.7|739555.7|741063.5|739559.2|740545.4|739058|29
1629905630000|2021-08-25 15:33:50|740555.6|739555.6|740532.9|739532.9|741055.8|739555.7|740532.9|739055.8|28
1629905640000|2021-08-25 15:34:00|740540.8|739540.8|740524.7|739524.7|741034|739551.6|740519.8|739022.5|29
1629905650000|2021-08-25 15:34:10|740524.3|739524.3|740548.9|739548.9|741064.1|739560.4|740517.6|739048.2|34
1629905660000|2021-08-25 15:34:20|740549.8|739549.8|740565.4|739565.4|741065.5|739565.4|740543.4|739053.9|32
1629905670000|2021-08-25 15:34:30|740561.4|739561.4|740583.1|739583.1|740585.4|739585.4|740556.1|739556.1|19
1629905680000|2021-08-25 15:34:40|740584.8|739584.8|741062.1|739062.1|741099.9|739587.6|740562.8|739054.6|22
1629905690000|2021-08-25 15:34:50|741059.7|739059.7|740557.3|739557.3|741059.7|739564|740551|739059.7|38
1629905700000|2021-08-25 15:35:00|740558.7|739558.7|741080.1|739080.1|741091.4|739580.8|740541.8|739077.9|34
1629905710000|2021-08-25 15:35:10|741080.7|739080.7|741092.5|739092.5|741113.5|739600.2|740590.3|739080|26
1629905720000|2021-08-25 15:35:20|741094.8|739094.8|740566.4|739566.4|741104.4|739604.8|740566.2|739068.4|33
1629905730000|2021-08-25 15:35:30|740568.7|739568.7|741075.6|739075.6|741095.9|739603.5|740568.6|739066|29
1629905740000|2021-08-25 15:35:40|741073.9|739073.9|740642.9|739642.9|741149.6|739647.3|740642.9|739073.9|26
1629905750000|2021-08-25 15:35:50|740643.8|739643.8|740664.8|739664.8|741165.5|739666.1|740643.8|739150.5|31
1629905760000|2021-08-25 15:36:00|741155.7|739155.7|741163.8|739163.8|741163.8|739163.8|741150.1|739150.1|22
1629905770000|2021-08-25 15:36:10|741163.3|739163.3|740717.5|739717.5|741217.9|739731.1|740656.4|739157.5|29
1629905780000|2021-08-25 15:36:20|740714.5|739714.5|740722.6|739722.6|740732.7|739732.7|740714.5|739714.5|26
1629905790000|2021-08-25 15:36:30|740723.5|739723.5|740651.3|739651.3|741154.8|739734.2|740645.9|739148.4|32
1629905800000|2021-08-25 15:36:40|740650.4|739650.4|741167|739167|741167|739661.3|740650.4|739153.7|19
1629905810000|2021-08-25 15:36:50|741168|739168|740651.4|739651.4|741168|739665.2|740651.3|739154.3|24
1629905820000|2021-08-25 15:37:00|740652.6|739652.6|741134.3|739134.3|741153.6|739654.1|740648.2|739134.3|22
1629905830000|2021-08-25 15:37:10|741133.7|739133.7|741121.6|739121.6|741133.7|739613.5|740613.5|739101.2|23
1629905840000|2021-08-25 15:37:20|741122.5|739122.5|740633.8|739633.8|741146.5|739649.3|740630.7|739122.5|33
1629905850000|2021-08-25 15:37:30|740633.7|739633.7|741135|739135|741144|739636.4|740628.4|739134.3|29
1629905860000|2021-08-25 15:37:40|741133.2|739133.2|740654.5|739654.5|741134.3|739660.3|740633.1|739133.2|28
1629905870000|2021-08-25 15:37:50|740655.7|739655.7|740661.9|739661.9|741181.3|739675.1|740651.2|739160.3|26
1629905880000|2021-08-25 15:38:00|741159|739159|740651.8|739651.8|741166.3|739668.7|740644.3|739149.2|25
1629905890000|2021-08-25 15:38:10|740649|739649|740656.3|739656.3|740670.5|739670.5|740648.1|739648.1|27
1629905900000|2021-08-25 15:38:20|740658.3|739658.3|740662.2|739662.2|740665.5|739665.5|740651.1|739651.1|19
1629905910000|2021-08-25 15:38:30|740662.6|739662.6|740671.2|739671.2|741180.6|739676.6|740662.6|739160.3|23
1629905920000|2021-08-25 15:38:40|740670.5|739670.5|740665.1|739665.1|741172.8|739673.7|740663.6|739168.7|18
1629905930000|2021-08-25 15:38:50|740667.6|739667.6|740694.9|739694.9|741199.6|739699.8|740665.2|739194.1|18
1629905940000|2021-08-25 15:39:00|741187.4|739187.4|740703.9|739703.9|741200.1|739707.1|740693.2|739187.4|23
1629905950000|2021-08-25 15:39:10|740706.8|739706.8|740723.8|739723.8|740723.8|739723.8|740706.8|739706.8|25
1629905960000|2021-08-25 15:39:20|740711.6|739711.6|740768|739768|741290.5|739791.3|740711.6|739258.2|29
1629905970000|2021-08-25 15:39:30|740768.5|739768.5|741254.5|739254.5|741259.4|739769.3|740754|739249.2|29
1629905980000|2021-08-25 15:39:40|741260.8|739260.8|740785.7|739785.7|741260.8|739788.4|740785.7|739252.3|20
1629905990000|2021-08-25 15:39:50|740794.8|739794.8|740771.6|739771.6|741280.7|739794.8|740758.1|739268.8|17
1629906000000|2021-08-25 15:40:00|740774.6|739774.6|740764.1|739764.1|740774.6|739774.6|740758.6|739758.6|20
1629906010000|2021-08-25 15:40:10|740760.9|739760.9|740750.8|739750.8|741244.3|739766|740725.2|739230.9|29
1629906020000|2021-08-25 15:40:20|740750.9|739750.9|740725.4|739725.4|741248|739752.8|740723.2|739213.9|24
1629906030000|2021-08-25 15:40:30|740726.2|739726.2|740769.2|739769.2|741254.5|739769.2|740726.2|739254.5|32
1629906040000|2021-08-25 15:40:40|740769.3|739769.3|740797.3|739797.3|741311.7|739809.6|740769.3|739275.5|25
1629906050000|2021-08-25 15:40:50|740790.5|739790.5|741306.8|739306.8|741340.6|739847.2|740790.5|739292|27
1629906060000|2021-08-25 15:41:00|740805.7|739805.7|740805.5|739805.5|741320.4|739818.7|740791.1|739311|29
1629906070000|2021-08-25 15:41:10|740804.7|739804.7|740803.8|739803.8|740808.3|739808.3|740796.2|739796.2|15
1629906080000|2021-08-25 15:41:20|740805.8|739805.8|741300.3|739300.3|741302.3|739806|740800.3|739294|13
1629906090000|2021-08-25 15:41:30|741302.8|739302.8|741228.9|739228.9|741302.8|739787.6|740728.7|739225.9|22
1629906100000|2021-08-25 15:41:40|741217|739217|740713.6|739713.6|741217|739720.1|740705.3|739213.8|25
1629906110000|2021-08-25 15:41:50|741214.5|739214.5|741215.9|739215.9|741219|739219|741204.9|739204.9|19
1629906120000|2021-08-25 15:42:00|741215.7|739215.7|741194.9|739194.9|741217.5|739705.5|740705.5|739175.1|22
1629906130000|2021-08-25 15:42:10|741194|739194|741170|739170|741199.2|739691.4|740691.4|739166.7|18
1629906140000|2021-08-25 15:42:20|741166.7|739166.7|740669.6|739669.6|741172.2|739678.7|740666.9|739166.7|21
1629906150000|2021-08-25 15:42:30|741180.4|739180.4|741182.4|739182.4|741184.8|739184.8|741172.9|739172.9|21
1629906160000|2021-08-25 15:42:40|741182.5|739182.5|740704.5|739704.5|741231.3|739735.7|740697.8|739182.5|24
1629906170000|2021-08-25 15:42:50|740698.6|739698.6|740720.5|739720.5|741228.3|739720.5|740698.6|739213.4|19
1629906180000|2021-08-25 15:43:00|740718.6|739718.6|740700.1|739700.1|741214.3|739722.6|740698.1|739214|26
1629906190000|2021-08-25 15:43:10|740702.5|739702.5|740713.7|739713.7|741230.9|739720.2|740700.2|739225.1|30
1629906200000|2021-08-25 15:43:20|740711.4|739711.4|740706.4|739706.4|740718.9|739718.9|740706.4|739706.4|31
1629906210000|2021-08-25 15:43:30|740703.1|739703.1|740728.8|739728.8|741210|739728.8|740699.5|739200.7|26
1629906220000|2021-08-25 15:43:40|740730.1|739730.1|740722.5|739722.5|740730.1|739730.1|740720.8|739720.8|24
1629906230000|2021-08-25 15:43:50|740724.2|739724.2|740728.8|739728.8|741249.4|739738|740721.2|739220.8|28
1629906240000|2021-08-25 15:44:00|740781.2|739781.2|740720.3|739720.3|741279.6|739789|740713.7|739211.5|30
1629906250000|2021-08-25 15:44:10|740713.1|739713.1|740718.8|739718.8|740731.2|739731.2|740713.1|739713.1|24
1629906260000|2021-08-25 15:44:20|740720.5|739720.5|740724.8|739724.8|741230.5|739726.9|740720.4|739224.2|18
1629906270000|2021-08-25 15:44:30|740724.7|739724.7|740723.6|739723.6|741230.4|739727.2|740710.7|739227.4|20
1629906280000|2021-08-25 15:44:40|740724.7|739724.7|740718.6|739718.6|740725.1|739725.1|740717.8|739717.8|13
1629906290000|2021-08-25 15:44:50|740724.9|739724.9|740726.8|739726.8|740726.8|739726.8|740715.8|739715.8|20
1629906300000|2021-08-25 15:45:00|740728.5|739728.5|741252.3|739252.3|741286.5|739753.1|740728.5|739233.5|24
1629906310000|2021-08-25 15:45:10|741252.1|739252.1|741254.7|739254.7|741268.8|739767.1|740767.1|739251.5|19
1629906320000|2021-08-25 15:45:20|741253.8|739253.8|741315.6|739315.6|741326.2|739767.2|740751.1|739253.8|21
1629906330000|2021-08-25 15:45:30|741304.7|739304.7|741308|739308|741317.3|739810.2|740807.8|739302.7|27
1629906340000|2021-08-25 15:45:40|741306|739306|740812.4|739812.4|741313.7|739812.4|740809.9|739306|17
1629906350000|2021-08-25 15:45:50|740811.5|739811.5|740808.2|739808.2|740814.3|739814.3|740806.8|739806.8|28
1629906360000|2021-08-25 15:46:00|740806.9|739806.9|740769.6|739769.6|741313.1|739809.4|740766.1|739276.5|29
1629906370000|2021-08-25 15:46:10|740769|739769|740761.1|739761.1|740769.9|739769.9|740751.5|739751.5|20
1629906380000|2021-08-25 15:46:20|740761.8|739761.8|741270.6|739270.6|741270.6|739767.2|740761.8|739267.6|16
1629906390000|2021-08-25 15:46:30|741266.9|739266.9|741301.1|739301.1|741301.1|739806.2|740799.1|739266.9|16
1629906400000|2021-08-25 15:46:40|741302.4|739302.4|740798.1|739798.1|741302.4|739799.5|740797|739302.4|6
1629906410000|2021-08-25 15:46:50|741301.5|739301.5|741312.4|739312.4|741319.7|739813.7|740806|739301.5|25
1629906420000|2021-08-25 15:47:00|741313.2|739313.2|741279.3|739279.3|741313.2|739810.2|740786.9|739270|23
1629906430000|2021-08-25 15:47:10|741274.3|739274.3|741295.6|739295.6|741308.5|739308.5|741272.9|739272.9|21
1629906440000|2021-08-25 15:47:20|741291.3|739291.3|740800.8|739800.8|741306.2|739805|740800.8|739291.3|17
1629906450000|2021-08-25 15:47:30|740803.7|739803.7|741287.3|739287.3|741301.1|739803.7|740799.4|739277.4|14
1629906460000|2021-08-25 15:47:40|741290|739290|740787.7|739787.7|741290.9|739788.7|740787.7|739289.3|6
1629906470000|2021-08-25 15:47:50|740788.6|739788.6|741279.3|739279.3|741288.8|739789.1|740785|739277.1|18
1629906480000|2021-08-25 15:48:00|741278.5|739278.5|740798.9|739798.9|741311.8|739803.5|740798.9|739278.5|23
1629906490000|2021-08-25 15:48:10|741295.3|739295.3|741307.6|739307.6|741320.1|739320.1|741278.4|739278.4|25
1629906500000|2021-08-25 15:48:20|741314.6|739314.6|741492.8|739492.8|741493.9|739833.5|740817.3|739314.6|27
1629906510000|2021-08-25 15:48:30|741502.5|739502.5|741610.2|739610.2|741615.2|739615.2|741502.5|739502.5|26
1629906520000|2021-08-25 15:48:40|741606.6|739606.6|741557|739557|741609.2|739609.2|741551.1|739551.1|28
1629906530000|2021-08-25 15:48:50|741549|739549|741551.1|739551.1|741562.5|739562.5|741542.3|739542.3|14
1629906540000|2021-08-25 15:49:00|741550.7|739550.7|741512.3|739512.3|741563.2|739563.2|741496.8|739496.8|26
1629906550000|2021-08-25 15:49:10|741512.5|739512.5|741462.4|739462.4|741517.7|739517.7|741449.7|739449.7|22
1629906560000|2021-08-25 15:49:20|741462|739462|741392.8|739392.8|741462|739955.4|740945.2|739355.5|23
1629906570000|2021-08-25 15:49:30|741401.6|739401.6|741414.9|739414.9|741427.8|739873|740873|739380|24
1629906580000|2021-08-25 15:49:40|741414.2|739414.2|741433.9|739433.9|741437|739914.7|740904.3|739401|28
1629906590000|2021-08-25 15:49:50|741429.9|739429.9|741438.7|739438.7|741448.5|739959.3|740946.3|739429.9|22
1629906600000|2021-08-25 15:50:00|741436.6|739436.6|741441.7|739441.7|741451|739451|741436.6|739436.6|12
1629906610000|2021-08-25 15:50:10|741443.3|739443.3|741343.9|739343.9|741443.3|739443.3|741336.1|739336.1|23
1629906620000|2021-08-25 15:50:20|741329.9|739329.9|741342.1|739342.1|741350.5|739350.5|741329.9|739329.9|20
1629906630000|2021-08-25 15:50:30|741356.7|739356.7|741346.3|739346.3|741358.4|739358.4|741342.8|739342.8|13
1629906640000|2021-08-25 15:50:40|741329.8|739329.8|741355|739355|741355|739355|741325.1|739325.1|15
1629906650000|2021-08-25 15:50:50|741355.9|739355.9|741318|739318|741355.9|739355.9|741318|739318|10
1629906660000|2021-08-25 15:51:00|741327.7|739327.7|741293.2|739293.2|741329.6|739329.6|741278.4|739278.4|23
1629906670000|2021-08-25 15:51:10|741294.2|739294.2|741280.7|739280.7|741294.9|739294.9|741279.1|739279.1|13
1629906680000|2021-08-25 15:51:20|741283.5|739283.5|740828|739828|741317.2|739831.5|740776.8|739272|16
1629906690000|2021-08-25 15:51:30|741316.7|739316.7|740834.9|739834.9|741332.1|739839.4|740834.9|739316.7|10
1629906700000|2021-08-25 15:51:40|740835|739835|741329.1|739329.1|741329.1|739840.5|740835|739326.6|15
1629906710000|2021-08-25 15:51:50|741328.9|739328.9|741324.9|739324.9|741339.4|739339.4|741315.7|739315.7|18
1629906720000|2021-08-25 15:52:00|741326|739326|740836.9|739836.9|741326.2|739841.6|740834.3|739324.8|19
1629906730000|2021-08-25 15:52:10|741314.6|739314.6|741312.8|739312.8|741322|739835.2|740830.5|739286.9|20
1629906740000|2021-08-25 15:52:20|741262.3|739262.3|741116.1|739116.1|741262.5|739784.5|740745.2|739099.6|26
1629906750000|2021-08-25 15:52:30|741131.6|739131.6|740633|739633|741140.5|739633|740628.8|739113.4|17
1629906760000|2021-08-25 15:52:40|741125.9|739125.9|741092.2|739092.2|741125.9|739125.9|741083.9|739083.9|26
1629906770000|2021-08-25 15:52:50|741087.2|739087.2|740589.5|739589.5|741097.3|739594.4|740564.2|739062.4|21
1629906780000|2021-08-25 15:53:00|740594.2|739594.2|741075.9|739075.9|741105.5|739594.2|740594.2|739067.6|27
1629906790000|2021-08-25 15:53:10|741079.1|739079.1|741176.8|739176.8|741192.5|739654|740645.1|739076.2|29
1629906800000|2021-08-25 15:53:20|741160.7|739160.7|741173.9|739173.9|741202.1|739677.9|740673.8|739150|32
1629906810000|2021-08-25 15:53:30|741172.4|739172.4|741173.7|739173.7|741179.8|739179.8|741166.6|739166.6|10
1629906820000|2021-08-25 15:53:40|741173.5|739173.5|741239.1|739239.1|741245|739245|741173.1|739173.1|24
1629906830000|2021-08-25 15:53:50|741237.3|739237.3|741213|739213|741238.9|739238.9|741211.5|739211.5|25
1629906840000|2021-08-25 15:54:00|741201.8|739201.8|741273.2|739273.2|741294.5|739790.1|740790.1|739200|31
1629906850000|2021-08-25 15:54:10|741274.2|739274.2|741126.3|739126.3|741277.5|739277.5|741116.7|739116.7|24
1629906860000|2021-08-25 15:54:20|741128.4|739128.4|741125.4|739125.4|741139.7|739139.7|741125.4|739125.4|18
1629906870000|2021-08-25 15:54:30|741133.5|739133.5|741166.7|739166.7|741170.2|739620.5|740620.5|739115.5|30
1629906880000|2021-08-25 15:54:40|741162.8|739162.8|741170.6|739170.6|741204|739204|741162.8|739162.8|12
1629906890000|2021-08-25 15:54:50|741185.5|739185.5|741205.8|739205.8|741214.5|739214.5|741185.5|739185.5|16
1629906900000|2021-08-25 15:55:00|741203.6|739203.6|740767.8|739767.8|741263.7|739767.8|740767.5|739203.6|24
1629906910000|2021-08-25 15:55:10|740769.1|739769.1|741299.1|739299.1|741312.8|739770.4|740765|739284|19
1629906920000|2021-08-25 15:55:20|741286.8|739286.8|741315.8|739315.8|741315.9|739315.9|741286.8|739286.8|17
1629906930000|2021-08-25 15:55:30|741315.5|739315.5|741385.2|739385.2|741385.6|739892.1|740892.1|739296.6|13
1629906940000|2021-08-25 15:55:40|741379.4|739379.4|740898.2|739898.2|741393.8|739898.2|740887.6|739379.4|17
1629906950000|2021-08-25 15:55:50|740900.3|739900.3|740894.2|739894.2|741404.9|739904.6|740889.1|739374.6|20
1629906960000|2021-08-25 15:56:00|740889.1|739889.1|741391.6|739391.6|741400.3|739895.9|740876.8|739381.9|31
1629906970000|2021-08-25 15:56:10|741385.9|739385.9|741391|739391|741480.5|739963.2|740922|739385.9|25
1629906980000|2021-08-25 15:56:20|741387.4|739387.4|741402.6|739402.6|741416.1|739918.6|740904.9|739375.6|25
1629906990000|2021-08-25 15:56:30|741398.9|739398.9|741354.6|739354.6|741398.9|739865|740865|739351.9|24
1629907000000|2021-08-25 15:56:40|741361.7|739361.7|741111.7|739111.7|741361.7|739893.6|740893.6|739085.2|32
1629907010000|2021-08-25 15:56:50|741115.7|739115.7|741120|739120|741120.3|739120.3|741090.8|739090.8|26
1629907020000|2021-08-25 15:57:00|741114.4|739114.4|741093.7|739093.7|741114.4|739114.4|741079.2|739079.2|21
1629907030000|2021-08-25 15:57:10|741096.6|739096.6|741101.1|739101.1|741105.5|739105.5|741094.7|739094.7|15
1629907040000|2021-08-25 15:57:20|741109.6|739109.6|741100.7|739100.7|741109.6|739109.6|741099.9|739099.9|16
1629907050000|2021-08-25 15:57:30|741099.7|739099.7|741093.4|739093.4|741099.8|739099.8|741090.9|739090.9|18
1629907060000|2021-08-25 15:57:40|741093.5|739093.5|741181.6|739181.6|741186.5|739583.4|740583.4|739092.4|28
1629907070000|2021-08-25 15:57:50|741180.2|739180.2|741244.9|739244.9|741257|739257|741179|739179|28
1629907080000|2021-08-25 15:58:00|741262.2|739262.2|741265.5|739265.5|741265.5|739265.5|741238.8|739238.8|27
1629907090000|2021-08-25 15:58:10|741258.7|739258.7|741247.7|739247.7|741258.7|739258.7|741245.3|739245.3|24
1629907100000|2021-08-25 15:58:20|741238.7|739238.7|741265.9|739265.9|741265.9|739265.9|741237.9|739237.9|18
1629907110000|2021-08-25 15:58:30|741264.4|739264.4|741259.9|739259.9|741265.2|739265.2|741259.2|739259.2|17
1629907120000|2021-08-25 15:58:40|741260|739260|741281.9|739281.9|741287.7|739287.7|741254.6|739254.6|27
1629907130000|2021-08-25 15:58:50|741282.9|739282.9|741363.2|739363.2|741385|739385|741262.5|739262.5|30
1629907140000|2021-08-25 15:59:00|741365.3|739365.3|741356.3|739356.3|741368.2|739368.2|741354.6|739354.6|8
1629907150000|2021-08-25 15:59:10|741354.6|739354.6|741353.9|739353.9|741355|739355|741353.9|739353.9|4
1629907160000|2021-08-25 15:59:20|741353.7|739353.7|741364.9|739364.9|741369.9|739369.9|741353.2|739353.2|9
1629907170000|2021-08-25 15:59:30|741362.8|739362.8|741339.1|739339.1|741364.3|739364.3|741337.4|739337.4|20
1629907180000|2021-08-25 15:59:40|741339.2|739339.2|741303.9|739303.9|741342.2|739342.2|741303.9|739303.9|23
1629907190000|2021-08-25 15:59:50|741303.1|739303.1|741296.9|739296.9|741305.8|739305.8|741285.9|739285.9|18
1629907200000|2021-08-25 16:00:00|741297.5|739297.5|741370|739370|741466.3|739466.3|741297.5|739297.5|28
1629907210000|2021-08-25 16:00:10|741370.1|739370.1|741385.3|739385.3|741396.8|739396.8|741370.1|739370.1|16
1629907220000|2021-08-25 16:00:20|741385.2|739385.2|741388.1|739388.1|741389.2|739389.2|741385.2|739385.2|13
1629907230000|2021-08-25 16:00:30|741379.3|739379.3|741385.5|739385.5|741386|739386|741379.3|739379.3|13
1629907240000|2021-08-25 16:00:40|741383.8|739383.8|741387.9|739387.9|741389.7|739389.7|741383.8|739383.8|9
1629907250000|2021-08-25 16:00:50|741388.6|739388.6|741381.8|739381.8|741389|739389|741372.3|739372.3|15
1629907260000|2021-08-25 16:01:00|741382.2|739382.2|741402.1|739402.1|741419|739419|741382.2|739382.2|20
1629907270000|2021-08-25 16:01:10|741406.2|739406.2|741398.2|739398.2|741412.9|739412.9|741390|739390|19
1629907280000|2021-08-25 16:01:20|741391.8|739391.8|741425.5|739425.5|741442.2|739442.2|741391.8|739391.8|23
1629907290000|2021-08-25 16:01:30|741425.4|739425.4|741295|739295|741425.4|739425.4|741256.7|739256.7|22
1629907300000|2021-08-25 16:01:40|741305.1|739305.1|741313.6|739313.6|741317.8|739317.8|741299.9|739299.9|13
1629907310000|2021-08-25 16:01:50|741318.9|739318.9|741170.7|739170.7|741322.3|739322.3|741167.3|739167.3|24
1629907320000|2021-08-25 16:02:00|740672.9|739672.9|741190.5|739190.5|741191.1|739681.8|740672.9|739190.5|14
1629907330000|2021-08-25 16:02:10|741188.9|739188.9|741177.7|739177.7|741188.9|739671.6|740671.6|739170.4|17
1629907340000|2021-08-25 16:02:20|741182|739182|740686.9|739686.9|741184.2|739686.9|740684.2|739178.6|14
1629907350000|2021-08-25 16:02:30|740687.4|739687.4|741142.6|739142.6|741146.8|739687.9|740638.3|739136.4|19
1629907360000|2021-08-25 16:02:40|741142.3|739142.3|740649.9|739649.9|741155.7|739654.8|740649.6|739142.3|18
1629907370000|2021-08-25 16:02:50|740650|739650|740653.2|739653.2|740656.3|739656.3|740650|739650|14
1629907380000|2021-08-25 16:03:00|740651.2|739651.2|740649.3|739649.3|740652.6|739652.6|740649.3|739649.3|7
1629907390000|2021-08-25 16:03:10|740650|739650|740675.7|739675.7|741183.7|739698.1|740649.8|739173.6|18
1629907400000|2021-08-25 16:03:20|740675.6|739675.6|740690|739690|740692|739692|740675.6|739675.6|9
1629907410000|2021-08-25 16:03:30|740688.9|739688.9|741266.3|739266.3|741280.3|739775.6|740688.9|739231|26
1629907420000|2021-08-25 16:03:40|741270.1|739270.1|741284.7|739284.7|741284.9|739284.9|741267.8|739267.8|23
1629907430000|2021-08-25 16:03:50|741286.8|739286.8|740710.8|739710.8|741286.8|739738.1|740707.3|739206.5|22
1629907440000|2021-08-25 16:04:00|740712.5|739712.5|740686.3|739686.3|740713.5|739713.5|740681.6|739681.6|21
1629907450000|2021-08-25 16:04:10|740675.9|739675.9|740680.6|739680.6|740684.6|739684.6|740673.3|739673.3|17
1629907460000|2021-08-25 16:04:20|740680.2|739680.2|741188.4|739188.4|741188.4|739686.4|740680.2|739187.4|10
1629907470000|2021-08-25 16:04:30|741188.3|739188.3|741188.2|739188.2|741188.4|739188.4|741188|739188|5
1629907480000|2021-08-25 16:04:40|741188.1|739188.1|740688.2|739688.2|741188.1|739688.2|740679.8|739188.1|11
1629907490000|2021-08-25 16:04:50|740686.3|739686.3|740687.5|739687.5|741204.2|739692.2|740684.8|739189.4|14
1629907500000|2021-08-25 16:05:00|740687.7|739687.7|740576.4|739576.4|741195.2|739694.3|740566.4|739085.3|33
1629907510000|2021-08-25 16:05:10|740579.3|739579.3|740576.9|739576.9|740579.3|739579.3|740562.7|739562.7|29
1629907520000|2021-08-25 16:05:20|740565.8|739565.8|740574.2|739574.2|741074.6|739574.7|740564.3|739065.3|30
1629907530000|2021-08-25 16:05:30|740571.4|739571.4|740571.7|739571.7|741090|739586.1|740570|739086.6|30
1629907540000|2021-08-25 16:05:40|741045.3|739045.3|740559.7|739559.7|741058.4|739560.3|740544.8|739039.6|36
1629907550000|2021-08-25 16:05:50|741052.6|739052.6|740556.6|739556.6|741052.6|739571.9|740554.2|739051.1|31
1629907560000|2021-08-25 16:06:00|740556.5|739556.5|740549|739549|741050.4|739556.7|740545.2|739044.9|20
1629907570000|2021-08-25 16:06:10|740549.7|739549.7|740540.9|739540.9|740550.5|739550.5|740540.9|739540.9|16
1629907580000|2021-08-25 16:06:20|740541.2|739541.2|740942|738942|740980|739541.2|740540.6|738942|30
1629907590000|2021-08-25 16:06:30|740946.7|738946.7|740944.9|738944.9|740954.8|738954.8|740942.7|738942.7|23
1629907600000|2021-08-25 16:06:40|740945.4|738945.4|740946|738946|740954.6|738954.6|740942.1|738942.1|22
1629907610000|2021-08-25 16:06:50|740946.5|738946.5|740933.8|738933.8|740946.5|738946.5|740932.4|738932.4|28
1629907620000|2021-08-25 16:07:00|740932.4|738932.4|740913.1|738913.1|740935|738935|740911.2|738911.2|31
1629907630000|2021-08-25 16:07:10|740425.3|739425.3|740385.9|739385.9|740894.8|739425.3|740383.2|738884|25
1629907640000|2021-08-25 16:07:20|740386.9|739386.9|740859.8|738859.8|740883.6|739386.9|740386.9|738853.1|32
1629907650000|2021-08-25 16:07:30|740859.4|738859.4|740859.3|738859.3|740863.5|738863.5|740849.4|738849.4|23
1629907660000|2021-08-25 16:07:40|740855|738855|740872.3|738872.3|740881.6|738881.6|740850|738850|23
1629907670000|2021-08-25 16:07:50|740876.7|738876.7|740881.6|738881.6|740883.9|738883.9|740861.7|738861.7|25
1629907680000|2021-08-25 16:08:00|740877.1|738877.1|740876.2|738876.2|740882.6|738882.6|740871.7|738871.7|23
1629907690000|2021-08-25 16:08:10|740879.9|738879.9|740357.4|739357.4|740879.9|739357.7|740352|738853.3|20
1629907700000|2021-08-25 16:08:20|740356.6|739356.6|740954.8|738954.8|740958.9|739356.6|740327.9|738830.4|25
1629907710000|2021-08-25 16:08:30|740955.9|738955.9|740947|738947|740965|739472.2|740453.4|738947|18
1629907720000|2021-08-25 16:08:40|740950.2|738950.2|740952.3|738952.3|740956.9|738956.9|740949.1|738949.1|14
1629907730000|2021-08-25 16:08:50|740953.9|738953.9|741046.3|739046.3|741054.9|739054.9|740953.9|738953.9|30
1629907740000|2021-08-25 16:09:00|741048.6|739048.6|741035.3|739035.3|741048.7|739048.7|741028.9|739028.9|17
1629907750000|2021-08-25 16:09:10|741036.4|739036.4|741014.6|739014.6|741040.8|739040.8|741006.1|739006.1|24
1629907760000|2021-08-25 16:09:20|741011.1|739011.1|741034.1|739034.1|741037.9|739037.9|741004.8|739004.8|22
1629907770000|2021-08-25 16:09:30|741031.1|739031.1|741031.3|739031.3|741036.7|739036.7|741028.9|739028.9|16
1629907780000|2021-08-25 16:09:40|741031.6|739031.6|741021.2|739021.2|741034.3|739034.3|741020.4|739020.4|19
1629907790000|2021-08-25 16:09:50|741020.3|739020.3|740497.6|739497.6|741023.6|739497.8|740484.6|738993.4|16
1629907800000|2021-08-25 16:10:00|740487.6|739487.6|740877.7|738877.7|740965.7|739487.6|740486.8|738877.7|24
1629907810000|2021-08-25 16:10:10|740879.3|738879.3|740808.5|738808.5|740879.3|738879.3|740806.7|738806.7|27
1629907820000|2021-08-25 16:10:20|740807.5|738807.5|740846.4|738846.4|740861.5|738861.5|740807.5|738807.5|24
1629907830000|2021-08-25 16:10:30|740846.6|738846.6|740848.7|738848.7|740850.3|738850.3|740845.4|738845.4|17
1629907840000|2021-08-25 16:10:40|740847.6|738847.6|740835.9|738835.9|740848.5|738848.5|740826|738826|22
1629907850000|2021-08-25 16:10:50|740836.6|738836.6|740835.8|738835.8|740837.6|738837.6|740833.5|738833.5|16
1629907860000|2021-08-25 16:11:00|740833.3|738833.3|740877.3|738877.3|740886.5|738886.5|740833.3|738833.3|22
1629907870000|2021-08-25 16:11:10|740877.6|738877.6|740880|738880|740885.1|739392.1|740375.6|738873.6|30
1629907880000|2021-08-25 16:11:20|740881|738881|740874.5|738874.5|740889.1|739387.9|740378.4|738872.1|29
1629907890000|2021-08-25 16:11:30|740873.3|738873.3|740875.2|738875.2|740876.8|738876.8|740864.5|738864.5|25
1629907900000|2021-08-25 16:11:40|740875.7|738875.7|740872.3|738872.3|740877.6|738877.6|740868.5|738868.5|15
1629907910000|2021-08-25 16:11:50|740868.2|738868.2|740871.6|738871.6|740878.3|738878.3|740863.8|738863.8|15
1629907920000|2021-08-25 16:12:00|740873.1|738873.1|740868.2|738868.2|740873.1|738873.1|740868.2|738868.2|11
1629907930000|2021-08-25 16:12:10|740868.3|738868.3|740869.9|738869.9|740877.9|738877.9|740864.5|738864.5|20
1629907940000|2021-08-25 16:12:20|740871.7|738871.7|740877.6|738877.6|740880.6|738880.6|740869.1|738869.1|21
1629907950000|2021-08-25 16:12:30|740879.3|738879.3|740951.8|738951.8|740954.4|738954.4|740875|738875|32
1629907960000|2021-08-25 16:12:40|740949.9|738949.9|740505|739505|741006.9|739506.1|740503|738949.9|26
1629907970000|2021-08-25 16:12:50|740508.3|739508.3|741020.3|739020.3|741030.2|739508.3|740497.2|738995.7|27
1629907980000|2021-08-25 16:13:00|741019.8|739019.8|741025.2|739025.2|741026.9|739026.9|741019|739019|17
1629907990000|2021-08-25 16:13:10|741026|739026|741020|739020|741026|739026|741018.4|739018.4|17
1629908000000|2021-08-25 16:13:20|741021.2|739021.2|741027.3|739027.3|741032.4|739032.4|741021.2|739021.2|13
1629908010000|2021-08-25 16:13:30|741029|739029|741026.6|739026.6|741029|739029|741022.2|739022.2|20
1629908020000|2021-08-25 16:13:40|741027.1|739027.1|741023.7|739023.7|741029.1|739029.1|741023.7|739023.7|9
1629908030000|2021-08-25 16:13:50|741024.4|739024.4|741011.3|739011.3|741025.6|739025.6|741003.9|739003.9|24
1629908040000|2021-08-25 16:14:00|741014.4|739014.4|741025.5|739025.5|741029.2|739029.2|741011.2|739011.2|21
1629908050000|2021-08-25 16:14:10|741025.7|739025.7|741021.2|739021.2|741027.2|739027.2|741018.6|739018.6|17
1629908060000|2021-08-25 16:14:20|741019.8|739019.8|741021.7|739021.7|741024.4|739024.4|741019.8|739019.8|14
1629908070000|2021-08-25 16:14:30|741021.4|739021.4|741021|739021|741024.6|739024.6|741016.5|739016.5|14
1629908080000|2021-08-25 16:14:40|741020.2|739020.2|741030.1|739030.1|741030.1|739030.1|741015.9|739015.9|16
1629908090000|2021-08-25 16:14:50|741031.6|739031.6|741002.9|739002.9|741032.5|739032.5|741002.9|739002.9|20
1629908100000|2021-08-25 16:15:00|741006.3|739006.3|740936.2|738936.2|741009.3|739009.3|740930.2|738930.2|24
1629908110000|2021-08-25 16:15:10|740935.1|738935.1|740915.9|738915.9|740935.1|738935.1|740912.1|738912.1|19
1629908120000|2021-08-25 16:15:20|740913.3|738913.3|740924.6|738924.6|740929.7|738929.7|740912.2|738912.2|17
1629908130000|2021-08-25 16:15:30|740923|738923|740933.5|738933.5|740936.3|738936.3|740920.2|738920.2|13
1629908140000|2021-08-25 16:15:40|740933.9|738933.9|740893.9|738893.9|740936.2|739430.7|740388.2|738883.8|37
1629908150000|2021-08-25 16:15:50|740889.8|738889.8|740892.9|738892.9|740894|738894|740886.7|738886.7|12
1629908160000|2021-08-25 16:16:00|740893.1|738893.1|740881|738881|740893.1|738893.1|740878.2|738878.2|16
1629908170000|2021-08-25 16:16:10|740878.9|738878.9|740870|738870|740882.4|738882.4|740867.8|738867.8|20
1629908180000|2021-08-25 16:16:20|740872.5|738872.5|740894.6|738894.6|740894.6|738894.6|740870.4|738870.4|15
1629908190000|2021-08-25 16:16:30|740891.2|738891.2|740888.4|738888.4|740894.2|738894.2|740884.7|738884.7|15
1629908200000|2021-08-25 16:16:40|740888|738888|740906.9|738906.9|740909|738909|740881.4|738881.4|16
1629908210000|2021-08-25 16:16:50|740905.5|738905.5|740870.5|738870.5|740908.5|738908.5|740869.1|738869.1|27
1629908220000|2021-08-25 16:17:00|740873.8|738873.8|740874.1|738874.1|740880.2|739365.3|740363.4|738866.1|35
1629908230000|2021-08-25 16:17:10|740877.2|738877.2|740878.4|738878.4|740884.9|739365.9|740365.9|738872.2|27
1629908240000|2021-08-25 16:17:20|740880|738880|740861.9|738861.9|740885.6|739384.5|740352.8|738861.9|30
1629908250000|2021-08-25 16:17:30|740877.7|738877.7|740877.9|738877.9|740881.1|739386|740363.8|738875.8|25
1629908260000|2021-08-25 16:17:40|740869.6|738869.6|740885.9|738885.9|740896|739375.9|740369|738869.6|33
1629908270000|2021-08-25 16:17:50|740374.3|739374.3|740899.3|738899.3|740902.9|739394.1|740374.3|738884|28
1629908280000|2021-08-25 16:18:00|740892.7|738892.7|740916.8|738916.8|740916.8|739398.2|740398.2|738892.7|17
1629908290000|2021-08-25 16:18:10|740913.1|738913.1|740911.7|738911.7|740913.3|738913.3|740911.7|738911.7|8
1629908300000|2021-08-25 16:18:20|740912.1|738912.1|740960.8|738960.8|740971.4|738971.4|740912.1|738912.1|21
1629908310000|2021-08-25 16:18:30|740962.6|738962.6|740959.6|738959.6|740962.6|738962.6|740944.5|738944.5|23
1629908320000|2021-08-25 16:18:40|740960.1|738960.1|740957.6|738957.6|740965.5|738965.5|740951.8|738951.8|24
1629908330000|2021-08-25 16:18:50|740958.1|738958.1|741010.9|739010.9|741010.9|739010.9|740958.1|738958.1|19
1629908340000|2021-08-25 16:19:00|741059.3|739059.3|741071|739071|741074|739074|741059.3|739059.3|22
1629908350000|2021-08-25 16:19:10|741069.5|739069.5|741082.3|739082.3|741090.8|739090.8|741068.8|739068.8|29
1629908360000|2021-08-25 16:19:20|741084.3|739084.3|741087|739087|741091.2|739091.2|741073.7|739073.7|13
1629908370000|2021-08-25 16:19:30|741089|739089|741068.4|739068.4|741091.6|739091.6|741067.2|739067.2|14
1629908380000|2021-08-25 16:19:40|741068.9|739068.9|741057.4|739057.4|741068.9|739068.9|741057.4|739057.4|13
1629908390000|2021-08-25 16:19:50|741057|739057|741057.8|739057.8|741059.6|739059.6|741055.7|739055.7|15
1629908400000|2021-08-25 16:20:00|741057.4|739057.4|740562.3|739562.3|741064.5|739562.3|740562.3|739056.7|10
1629908410000|2021-08-25 16:20:10|740563.9|739563.9|741047.5|739047.5|741050.4|739563.9|740563.9|739041.6|20
1629908420000|2021-08-25 16:20:20|741050.3|739050.3|741051.9|739051.9|741052.7|739052.7|741041.9|739041.9|9
1629908430000|2021-08-25 16:20:30|741050.8|739050.8|741060.8|739060.8|741060.8|739060.8|741049.5|739049.5|26
1629908440000|2021-08-25 16:20:40|741058.5|739058.5|741059.5|739059.5|741060.2|739060.2|741050.6|739050.6|22
1629908450000|2021-08-25 16:20:50|741059.3|739059.3|741063.6|739063.6|741063.9|739063.9|741052.1|739052.1|22
1629908460000|2021-08-25 16:21:00|741062.1|739062.1|741073.3|739073.3|741076.4|739076.4|741062.1|739062.1|17
1629908470000|2021-08-25 16:21:10|741075.8|739075.8|740990.3|738990.3|741075.8|739075.8|740982.4|738982.4|18
1629908480000|2021-08-25 16:21:20|740990.1|738990.1|740993|738993|740993.5|738993.5|740990.1|738990.1|5
1629908490000|2021-08-25 16:21:30|740990|738990|740988.2|738988.2|740990.1|738990.1|740987|738987|15
1629908500000|2021-08-25 16:21:40|740987.2|738987.2|740968.7|738968.7|740993.2|738993.2|740968.7|738968.7|14
1629908510000|2021-08-25 16:21:50|740967.9|738967.9|740989.6|738989.6|740989.6|738989.6|740967.9|738967.9|16
1629908520000|2021-08-25 16:22:00|740998.1|738998.1|740996|738996|740998.1|738998.1|740994.5|738994.5|20
1629908530000|2021-08-25 16:22:10|740996.8|738996.8|741015.4|739015.4|741015.4|739015.4|740991|738991|15
1629908540000|2021-08-25 16:22:20|741008.9|739008.9|741011.8|739011.8|741017.7|739017.7|741007.9|739007.9|28
1629908550000|2021-08-25 16:22:30|741016.9|739016.9|741031|739031|741039.3|739039.3|741014.3|739014.3|26
1629908560000|2021-08-25 16:22:40|741029|739029|741039.8|739039.8|741045.2|739045.2|741027.4|739027.4|19
1629908570000|2021-08-25 16:22:50|741042.6|739042.6|741038.6|739038.6|741058.7|739058.7|741035.8|739035.8|29
1629908580000|2021-08-25 16:23:00|741037.4|739037.4|741056.3|739056.3|741056.3|739056.3|741035.8|739035.8|32
1629908590000|2021-08-25 16:23:10|741055.8|739055.8|741076.7|739076.7|741088|739088|741045.2|739045.2|24
1629908600000|2021-08-25 16:23:20|741078.9|739078.9|741080.1|739080.1|741084.1|739084.1|741076.8|739076.8|11
1629908610000|2021-08-25 16:23:30|741080.6|739080.6|741079.8|739079.8|741081.4|739081.4|741079.8|739079.8|4
1629908620000|2021-08-25 16:23:40|741079.2|739079.2|741084.7|739084.7|741085.3|739085.3|741078.1|739078.1|9
1629908630000|2021-08-25 16:23:50|741083.7|739083.7|741079.7|739079.7|741084.2|739084.2|741076.7|739076.7|20
1629908640000|2021-08-25 16:24:00|741081.3|739081.3|741082.6|739082.6|741084.5|739084.5|741077.7|739077.7|19
1629908650000|2021-08-25 16:24:10|741081.9|739081.9|741079.6|739079.6|741081.9|739081.9|741076.9|739076.9|11
1629908660000|2021-08-25 16:24:20|741079.2|739079.2|741083.9|739083.9|741084.2|739084.2|741076.9|739076.9|11
1629908670000|2021-08-25 16:24:30|741084|739084|741092.9|739092.9|741092.9|739092.9|741084|739084|14
1629908680000|2021-08-25 16:24:40|741099.4|739099.4|741112.6|739112.6|741124.4|739124.4|741094.8|739094.8|23
1629908690000|2021-08-25 16:24:50|741111.5|739111.5|741085.7|739085.7|741112.2|739112.2|741083.9|739083.9|18
1629908700000|2021-08-25 16:25:00|741083.8|739083.8|741079.1|739079.1|741087.4|739087.4|741078.7|739078.7|14
1629908710000|2021-08-25 16:25:10|741080.5|739080.5|741081.1|739081.1|741081.1|739081.1|741078.2|739078.2|8
1629908720000|2021-08-25 16:25:20|741082|739082|741086.3|739086.3|741086.3|739086.3|741080.5|739080.5|13
1629908730000|2021-08-25 16:25:30|741086.1|739086.1|741087.5|739087.5|741092.6|739092.6|741083.2|739083.2|19
1629908740000|2021-08-25 16:25:40|741087.4|739087.4|741086.2|739086.2|741087.6|739087.6|741085.9|739085.9|10
1629908750000|2021-08-25 16:25:50|741086.6|739086.6|741096.1|739096.1|741096.1|739096.1|741086.2|739086.2|16
1629908760000|2021-08-25 16:26:00|741093.2|739093.2|741091|739091|741097.1|739097.1|741085.4|739085.4|16
1629908770000|2021-08-25 16:26:10|741091.3|739091.3|741128.9|739128.9|741130.9|739130.9|741091.3|739091.3|16
1629908780000|2021-08-25 16:26:20|741127.3|739127.3|741161.7|739161.7|741166.6|739166.6|741127.3|739127.3|25
1629908790000|2021-08-25 16:26:30|741162.6|739162.6|741164.1|739164.1|741172.2|739172.2|741149.3|739149.3|28
1629908800000|2021-08-25 16:26:40|741165.7|739165.7|741153.7|739153.7|741168.6|739168.6|741152.9|739152.9|19
1629908810000|2021-08-25 16:26:50|741154.7|739154.7|741141.1|739141.1|741159|739159|741140|739140|19
1629908820000|2021-08-25 16:27:00|741140|739140|741143.3|739143.3|741144.8|739144.8|741138.4|739138.4|18
1629908830000|2021-08-25 16:27:10|741141.3|739141.3|741156.7|739156.7|741156.7|739156.7|741138.8|739138.8|13
1629908840000|2021-08-25 16:27:20|741156.6|739156.6|741127.1|739127.1|741156.6|739156.6|741126|739126|20
1629908850000|2021-08-25 16:27:30|741131|739131|741127.1|739127.1|741131|739131|741122|739122|19
1629908860000|2021-08-25 16:27:40|741129.1|739129.1|741127.5|739127.5|741142.9|739142.9|741127.2|739127.2|9
1629908870000|2021-08-25 16:27:50|741120|739120|741117.2|739117.2|741120|739120|741114|739114|17
1629908880000|2021-08-25 16:28:00|741116.8|739116.8|741117.3|739117.3|741120.9|739120.9|741116.2|739116.2|12
1629908890000|2021-08-25 16:28:10|741118.4|739118.4|741117.2|739117.2|741118.4|739118.4|741116.2|739116.2|10
1629908900000|2021-08-25 16:28:20|741112.9|739112.9|741115.3|739115.3|741116.6|739116.6|741111.1|739111.1|14
1629908910000|2021-08-25 16:28:30|741115.6|739115.6|741114.9|739114.9|741115.6|739115.6|741112.8|739112.8|14
1629908920000|2021-08-25 16:28:40|741115.1|739115.1|741118|739118|741125.7|739125.7|741114.1|739114.1|13
1629908930000|2021-08-25 16:28:50|741120.2|739120.2|741120.2|739120.2|741121.5|739121.5|741116.5|739116.5|10
1629908940000|2021-08-25 16:29:00|741118.5|739118.5|741144.4|739144.4|741150.2|739150.2|741096.3|739096.3|23
1629908950000|2021-08-25 16:29:10|741145.5|739145.5|741143.7|739143.7|741145.5|739145.5|741142|739142|17
1629908960000|2021-08-25 16:29:20|741143.4|739143.4|741151.7|739151.7|741158.3|739158.3|741143.4|739143.4|18
1629908970000|2021-08-25 16:29:30|741153.4|739153.4|741180.7|739180.7|741186.8|739186.8|741152.5|739152.5|27
1629908980000|2021-08-25 16:29:40|741179.7|739179.7|741167.3|739167.3|741184.9|739184.9|741163.5|739163.5|21
1629908990000|2021-08-25 16:29:50|741165.6|739165.6|741163.2|739163.2|741170.1|739170.1|741155.4|739155.4|18
1629909000000|2021-08-25 16:30:00|741161.8|739161.8|741157|739157|741165.7|739165.7|741156.9|739156.9|23
1629909010000|2021-08-25 16:30:10|741157.2|739157.2|741148.7|739148.7|741161.7|739161.7|741148.7|739148.7|16
1629909020000|2021-08-25 16:30:20|741151|739151|741171.7|739171.7|741171.8|739171.8|741151|739151|17
1629909030000|2021-08-25 16:30:30|741175|739175|741162.9|739162.9|741177.9|739177.9|741162.4|739162.4|17
1629909040000|2021-08-25 16:30:40|741161.2|739161.2|741163.4|739163.4|741164.7|739164.7|741157.6|739157.6|16
1629909050000|2021-08-25 16:30:50|741163.8|739163.8|741162.4|739162.4|741165.8|739165.8|741162.4|739162.4|10
1629909060000|2021-08-25 16:31:00|741163.1|739163.1|740655.9|739655.9|741163.1|739664.2|740603.9|739105.2|31
1629909070000|2021-08-25 16:31:10|740655.5|739655.5|740655.1|739655.1|740659.7|739659.7|740650.9|739650.9|20
1629909080000|2021-08-25 16:31:20|740655.4|739655.4|740659.7|739659.7|740686.1|739686.1|740653.9|739653.9|23
1629909090000|2021-08-25 16:31:30|740660.8|739660.8|741157|739157|741158|739685.1|740660.4|739156.6|13
1629909100000|2021-08-25 16:31:40|740670.7|739670.7|741169.2|739169.2|741169.3|739685.5|740664.4|739166.1|17
1629909110000|2021-08-25 16:31:50|741168.5|739168.5|740660.6|739660.6|741168.5|739660.6|740660.6|739153.6|27
1629909120000|2021-08-25 16:32:00|740661.2|739661.2|741156.2|739156.2|741159.8|739668.9|740659|739156.2|28
1629909130000|2021-08-25 16:32:10|741156.7|739156.7|740582.6|739582.6|741160.3|739650.5|740534.4|739060.4|39
1629909140000|2021-08-25 16:32:20|740583.5|739583.5|741073.4|739073.4|741073.4|739584.2|740568.4|739073.4|38
1629909150000|2021-08-25 16:32:30|740579.7|739579.7|740577.2|739577.2|741082.3|739590.3|740568.4|739082.3|35
1629909160000|2021-08-25 16:32:40|740574.2|739574.2|740604.6|739604.6|741120.8|739618.7|740572.5|739111.9|25
1629909170000|2021-08-25 16:32:50|740605.7|739605.7|740631.4|739631.4|741116.4|739631.4|740580.1|739102.2|23
1629909180000|2021-08-25 16:33:00|740634.2|739634.2|740674.3|739674.3|741125.4|739682.4|740625|739114.5|23
1629909190000|2021-08-25 16:33:10|740676|739676|740677.3|739677.3|740677.7|739677.7|740675.7|739675.7|12
1629909200000|2021-08-25 16:33:20|740676.9|739676.9|740682.5|739682.5|740688.3|739688.3|740676.8|739676.8|17
1629909210000|2021-08-25 16:33:30|740682.1|739682.1|740677.1|739677.1|740695.5|739695.5|740675.5|739675.5|29
1629909220000|2021-08-25 16:33:40|740676.9|739676.9|741149|739149|741151|739684.9|740636.2|739135|32
1629909230000|2021-08-25 16:33:50|741149.2|739149.2|741157|739157|741160.5|739160.5|741148.3|739148.3|23
1629909240000|2021-08-25 16:34:00|741157.6|739157.6|740641.8|739641.8|741158.1|739643.1|740623.4|739156.2|21
1629909250000|2021-08-25 16:34:10|740621.7|739621.7|740619|739619|740652.5|739652.5|740617.7|739617.7|14
1629909260000|2021-08-25 16:34:20|740617.6|739617.6|740618.8|739618.8|740618.9|739618.9|740617.3|739617.3|16
1629909270000|2021-08-25 16:34:30|740617.7|739617.7|740626.7|739626.7|740626.7|739626.7|740616.6|739616.6|12
1629909280000|2021-08-25 16:34:40|740627.5|739627.5|740623.6|739623.6|740630.6|739630.6|740623.6|739623.6|6
1629909290000|2021-08-25 16:34:50|740625.6|739625.6|740679|739679|740689.8|739689.8|740624.2|739624.2|15
1629909300000|2021-08-25 16:35:00|740677.7|739677.7|740663.1|739663.1|741163.5|739678.7|740663.1|739150|31
1629909310000|2021-08-25 16:35:10|740673.3|739673.3|741143.1|739143.1|741143.1|739673.3|740641.8|739139.8|29
1629909320000|2021-08-25 16:35:20|741141.8|739141.8|741140.8|739140.8|741145|739145|741137.7|739137.7|25
1629909330000|2021-08-25 16:35:30|741141.1|739141.1|740644.4|739644.4|741142.7|739648.1|740641|739137.2|18
1629909340000|2021-08-25 16:35:40|740639.7|739639.7|740633.5|739633.5|740639.7|739639.7|740633.5|739633.5|3
1629909350000|2021-08-25 16:35:50|740633.1|739633.1|740632.5|739632.5|740633.6|739633.6|740632|739632|13
1629909360000|2021-08-25 16:36:00|740633.8|739633.8|740629.3|739629.3|740639.8|739639.8|740629.3|739629.3|12
1629909370000|2021-08-25 16:36:10|740628.3|739628.3|740638.1|739638.1|740640.8|739640.8|740628.3|739628.3|17
1629909380000|2021-08-25 16:36:20|740637.4|739637.4|740630.5|739630.5|740638.1|739638.1|740630.5|739630.5|16
1629909390000|2021-08-25 16:36:30|740630.9|739630.9|740632.7|739632.7|740632.7|739632.7|740630.9|739630.9|8
1629909400000|2021-08-25 16:36:40|740633.1|739633.1|740649.6|739649.6|741139.4|739650.5|740632.5|739137.8|12
1629909410000|2021-08-25 16:36:50|740646.2|739646.2|741137|739137|741137.4|739652.4|740635.9|739135.9|24
1629909420000|2021-08-25 16:37:00|741140.2|739140.2|741099.8|739099.8|741149.4|739653.5|740579|739053.7|29
1629909430000|2021-08-25 16:37:10|741092.5|739092.5|741084.5|739084.5|741107.9|739107.9|741084.2|739084.2|23
1629909440000|2021-08-25 16:37:20|741084.2|739084.2|740612|739612|741098.7|739619.4|740612|739084.2|25
1629909450000|2021-08-25 16:37:30|740624.1|739624.1|741129.9|739129.9|741129.9|739626.3|740610.5|739129.9|23
1629909460000|2021-08-25 16:37:40|741130.6|739130.6|741108.7|739108.7|741131.1|739131.1|741104.8|739104.8|19
1629909470000|2021-08-25 16:37:50|741109.5|739109.5|741112.8|739112.8|741115.2|739115.2|741107.1|739107.1|22
1629909480000|2021-08-25 16:38:00|741110.8|739110.8|741110|739110|741112|739112|741107.8|739107.8|10
1629909490000|2021-08-25 16:38:10|741111.2|739111.2|741109.5|739109.5|741111.2|739111.2|741109|739109|6
1629909500000|2021-08-25 16:38:20|741111|739111|741109.9|739109.9|741111|739111|741109.3|739109.3|7
1629909510000|2021-08-25 16:38:30|741109.2|739109.2|741107|739107|741112.3|739112.3|741103.8|739103.8|24
1629909520000|2021-08-25 16:38:40|741106.6|739106.6|741106.8|739106.8|741109.9|739109.9|741105.8|739105.8|10
1629909530000|2021-08-25 16:38:50|741107.9|739107.9|741076.9|739076.9|741107.9|739107.9|741069.4|739069.4|22
1629909540000|2021-08-25 16:39:00|741077.6|739077.6|740555.3|739555.3|741079.9|739561.4|740546.7|739043.3|26
1629909550000|2021-08-25 16:39:10|740546.8|739546.8|740547.2|739547.2|741055.6|739558.4|740541.8|739052|15
1629909560000|2021-08-25 16:39:20|740549.4|739549.4|740549.3|739549.3|740553.8|739553.8|740545|739545|23
1629909570000|2021-08-25 16:39:30|740546|739546|740558.1|739558.1|740559.3|739559.3|740546|739546|27
1629909580000|2021-08-25 16:39:40|740556.3|739556.3|740552.5|739552.5|740556.3|739556.3|740551.7|739551.7|11
1629909590000|2021-08-25 16:39:50|740552.9|739552.9|741091.2|739091.2|741091.2|739592.2|740552.4|739083.9|25
1629909600000|2021-08-25 16:40:00|741089.7|739089.7|741085.7|739085.7|741094.7|739094.7|741084.5|739084.5|29
1629909610000|2021-08-25 16:40:10|741090.8|739090.8|741090.1|739090.1|741095.4|739095.4|741085.1|739085.1|22
1629909620000|2021-08-25 16:40:20|741088.5|739088.5|741082.7|739082.7|741094.4|739094.4|741082.7|739082.7|24
1629909630000|2021-08-25 16:40:30|741084.8|739084.8|741079.4|739079.4|741084.8|739589.2|740580.7|739078.3|24
1629909640000|2021-08-25 16:40:40|741081|739081|741073.3|739073.3|741086.9|739587.2|740580.6|739073.3|27
1629909650000|2021-08-25 16:40:50|741079.9|739079.9|741072.7|739072.7|741087.1|739087.1|741068.4|739068.4|23
1629909660000|2021-08-25 16:41:00|741074.5|739074.5|741070.4|739070.4|741078.7|739078.7|741069.4|739069.4|19
1629909670000|2021-08-25 16:41:10|741072|739072|741083.2|739083.2|741083.2|739083.2|741070.3|739070.3|6
1629909680000|2021-08-25 16:41:20|741084.4|739084.4|741133.1|739133.1|741134.1|739635.4|740583.1|739083.3|27
1629909690000|2021-08-25 16:41:30|741132.3|739132.3|741133.4|739133.4|741134.6|739134.6|741131.1|739131.1|14
1629909700000|2021-08-25 16:41:40|741133.2|739133.2|741132.3|739132.3|741133.2|739133.2|741130.1|739130.1|7
1629909710000|2021-08-25 16:41:50|741132.6|739132.6|740610.2|739610.2|741134.2|739622.5|740607|739130.7|16
1629909720000|2021-08-25 16:42:00|740609.7|739609.7|741117.1|739117.1|741117.1|739613.5|740609|739112.9|7
1629909730000|2021-08-25 16:42:10|741115.9|739115.9|741111|739111|741117.1|739117.1|741111|739111|6
1629909740000|2021-08-25 16:42:20|741112.9|739112.9|741112.5|739112.5|741120.3|739120.3|741108.2|739108.2|18
1629909750000|2021-08-25 16:42:30|741111.1|739111.1|741108.2|739108.2|741137.1|739137.1|741104.3|739104.3|23
1629909760000|2021-08-25 16:42:40|741109.6|739109.6|741110.6|739110.6|741117.7|739117.7|741106|739106|16
1629909770000|2021-08-25 16:42:50|741109.6|739109.6|741115.7|739115.7|741129.8|739621.3|740614.4|739106|18
1629909780000|2021-08-25 16:43:00|741115.3|739115.3|741139.8|739139.8|741140.1|739140.1|741108.3|739108.3|23
1629909790000|2021-08-25 16:43:10|741139.4|739139.4|740664.5|739664.5|741147.2|739665.9|740654.3|739139.4|20
1629909800000|2021-08-25 16:43:20|740659.3|739659.3|740655.7|739655.7|740666.4|739666.4|740654.6|739654.6|19
1629909810000|2021-08-25 16:43:30|740658.7|739658.7|741156.7|739156.7|741160.1|739668.9|740657.3|739154.5|26
1629909820000|2021-08-25 16:43:40|741154.2|739154.2|740656.2|739656.2|741159.1|739661.7|740646.5|739144.8|29
1629909830000|2021-08-25 16:43:50|740654.7|739654.7|740664.6|739664.6|740674.3|739674.3|740653.1|739653.1|29
1629909840000|2021-08-25 16:44:00|740659.2|739659.2|740667.4|739667.4|741180.9|739667.7|740657.6|739139.3|27
1629909850000|2021-08-25 16:44:10|740669.9|739669.9|740723.3|739723.3|740730.4|739730.4|740668.4|739668.4|24
1629909860000|2021-08-25 16:44:20|740741.3|739741.3|740741.9|739741.9|741238.9|739751.4|740730|739230|30
1629909870000|2021-08-25 16:44:30|740742.2|739742.2|740725.5|739725.5|740750.8|739750.8|740724.5|739724.5|33
1629909880000|2021-08-25 16:44:40|740728.9|739728.9|740726.3|739726.3|740739.4|739739.4|740724.8|739724.8|26
1629909890000|2021-08-25 16:44:50|740725.5|739725.5|740693.4|739693.4|741199.9|739726.1|740683|739193|29
1629909900000|2021-08-25 16:45:00|740693.6|739693.6|740685.4|739685.4|740703.5|739703.5|740684.8|739684.8|22
1629909910000|2021-08-25 16:45:10|740688.5|739688.5|740685.6|739685.6|740700.3|739700.3|740685.6|739685.6|22
1629909920000|2021-08-25 16:45:20|740686.6|739686.6|740686.1|739686.1|740689.3|739689.3|740684.5|739684.5|14
1629909930000|2021-08-25 16:45:30|740690.9|739690.9|741174.1|739174.1|741202.3|739690.9|740690.6|739171.9|17
1629909940000|2021-08-25 16:45:40|741173.6|739173.6|741177.1|739177.1|741177.2|739177.2|741173.6|739173.6|14
1629909950000|2021-08-25 16:45:50|741176.4|739176.4|741189.7|739189.7|741193.1|739693.7|740687.7|739176.4|24
1629909960000|2021-08-25 16:46:00|741195.5|739195.5|741191.5|739191.5|741195.5|739195.5|741190.1|739190.1|6
1629909970000|2021-08-25 16:46:10|741191|739191|741208.6|739208.6|741214.2|739214.2|741190.9|739190.9|14
1629909980000|2021-08-25 16:46:20|741203.2|739203.2|741199.1|739199.1|741205.9|739205.9|741191.1|739191.1|16
1629909990000|2021-08-25 16:46:30|741204.8|739204.8|740702.6|739702.6|741206.2|739702.6|740695.7|739191.5|19
1629910000000|2021-08-25 16:46:40|740693.2|739693.2|741204.1|739204.1|741218.7|739694.5|740692.2|739192.6|35
1629910010000|2021-08-25 16:46:50|741211.6|739211.6|741255.9|739255.9|741267.2|739763.3|740722.9|739211.6|35
1629910020000|2021-08-25 16:47:00|741255.8|739255.8|741238.1|739238.1|741257.6|739753.2|740749.2|739231.2|26
1629910030000|2021-08-25 16:47:10|741236.9|739236.9|741238|739238|741244.2|739244.2|741236.9|739236.9|19
1629910040000|2021-08-25 16:47:20|741239.1|739239.1|741245.3|739245.3|741253.5|739253.5|741238.7|739238.7|12
1629910050000|2021-08-25 16:47:30|741244.5|739244.5|741247.5|739247.5|741248.4|739248.4|741243.2|739243.2|12
1629910060000|2021-08-25 16:47:40|741245.7|739245.7|741251.3|739251.3|741257.4|739257.4|741243.9|739243.9|18
1629910070000|2021-08-25 16:47:50|741246.9|739246.9|741255.5|739255.5|741258.2|739258.2|741244.5|739244.5|19
1629910080000|2021-08-25 16:48:00|741257.3|739257.3|740762.2|739762.2|741259.1|739765.9|740755.6|739252.9|20
1629910090000|2021-08-25 16:48:10|740763.3|739763.3|740802.8|739802.8|741304.2|739811.2|740755.2|739278.3|24
1629910100000|2021-08-25 16:48:20|740798.1|739798.1|740793.8|739793.8|740798.7|739798.7|740793.1|739793.1|22
1629910110000|2021-08-25 16:48:30|740792.6|739792.6|740781.4|739781.4|741292.7|739795.1|740771.7|739278.3|22
1629910120000|2021-08-25 16:48:40|740780.2|739780.2|740787.5|739787.5|740790|739790|740777.7|739777.7|17
1629910130000|2021-08-25 16:48:50|740788.4|739788.4|740791.2|739791.2|740793|739793|740787.2|739787.2|14
1629910140000|2021-08-25 16:49:00|740790.7|739790.7|741300.7|739300.7|741303.6|739792.5|740788.2|739291.6|18
1629910150000|2021-08-25 16:49:10|741301.3|739301.3|740820.2|739820.2|741303.1|739840.3|740819.9|739300.1|23
1629910160000|2021-08-25 16:49:20|740820.1|739820.1|740822.4|739822.4|740824.1|739824.1|740819.5|739819.5|16
1629910170000|2021-08-25 16:49:30|740825.7|739825.7|740823.4|739823.4|740825.8|739825.8|740820.3|739820.3|13
1629910180000|2021-08-25 16:49:40|740822.8|739822.8|740913.4|739913.4|741437.1|739916.6|740820.5|739370.6|31
1629910190000|2021-08-25 16:49:50|740913.3|739913.3|740896.6|739896.6|741413.3|739916.4|740893|739406.1|30
1629910200000|2021-08-25 16:50:00|740904.6|739904.6|741367.9|739367.9|741409.7|739904.6|740872.2|739364.2|29
1629910210000|2021-08-25 16:50:10|741360.2|739360.2|741363.3|739363.3|741363.3|739363.3|741357.9|739357.9|9
1629910220000|2021-08-25 16:50:20|741360.9|739360.9|741363|739363|741363|739363|741359.2|739359.2|11
1629910230000|2021-08-25 16:50:30|741365.7|739365.7|741366.7|739366.7|741383.7|739383.7|741360.2|739360.2|11
1629910240000|2021-08-25 16:50:40|741364.6|739364.6|741363.1|739363.1|741364.8|739364.8|741362|739362|10
1629910250000|2021-08-25 16:50:50|741365.5|739365.5|741366.6|739366.6|741367.3|739367.3|741365.1|739365.1|8
1629910260000|2021-08-25 16:51:00|741369.1|739369.1|741368|739368|741369.2|739369.2|741366.9|739366.9|7
1629910270000|2021-08-25 16:51:10|741368.1|739368.1|741378.2|739378.2|741384|739384|741365.8|739365.8|9
1629910280000|2021-08-25 16:51:20|741383|739383|741374.7|739374.7|741386.4|739386.4|741370.5|739370.5|20
1629910290000|2021-08-25 16:51:30|741373.8|739373.8|741372|739372|741377.4|739377.4|741366.9|739366.9|18
1629910300000|2021-08-25 16:51:40|741371.9|739371.9|741333.2|739333.2|741379.9|739379.9|741332.7|739332.7|21
1629910310000|2021-08-25 16:51:50|741333.6|739333.6|741345.3|739345.3|741348.6|739348.6|741333.6|739333.6|20
1629910320000|2021-08-25 16:52:00|741344.6|739344.6|741322.4|739322.4|741344.6|739823.1|740816.7|739309|17
1629910330000|2021-08-25 16:52:10|741323.9|739323.9|741324.7|739324.7|741327.7|739327.7|741322.9|739322.9|14
1629910340000|2021-08-25 16:52:20|741325.5|739325.5|741330.8|739330.8|741345.2|739345.2|741322.7|739322.7|22
1629910350000|2021-08-25 16:52:30|741332.5|739332.5|741318.8|739318.8|741335.2|739335.2|741318.8|739318.8|13
1629910360000|2021-08-25 16:52:40|741311.5|739311.5|741324|739324|741329|739329|741305|739305|15
1629910370000|2021-08-25 16:52:50|741324.4|739324.4|741329.1|739329.1|741329.3|739329.3|741324.4|739324.4|5
1629910380000|2021-08-25 16:53:00|741329.5|739329.5|741322.1|739322.1|741329.5|739329.5|741318.2|739318.2|13
1629910390000|2021-08-25 16:53:10|741322.4|739322.4|741322.5|739322.5|741324.7|739324.7|741317.2|739317.2|10
1629910400000|2021-08-25 16:53:20|741326.5|739326.5|741325.6|739325.6|741327.4|739327.4|741317.9|739317.9|12
1629910410000|2021-08-25 16:53:30|741324.8|739324.8|741321.2|739321.2|741326.3|739326.3|741317.3|739317.3|9
1629910420000|2021-08-25 16:53:40|741327.4|739327.4|741329.9|739329.9|741330.1|739330.1|741318.3|739318.3|15
1629910430000|2021-08-25 16:53:50|741332.2|739332.2|741312.7|739312.7|741332.2|739332.2|741306.5|739306.5|16
1629910440000|2021-08-25 16:54:00|741311.6|739311.6|741323.7|739323.7|741325.9|739325.9|741311.6|739311.6|23
1629910450000|2021-08-25 16:54:10|741324.1|739324.1|740837.4|739837.4|741324.1|739838|740823.2|739323.7|24
1629910460000|2021-08-25 16:54:20|740842|739842|740877.3|739877.3|741383.5|739891.4|740838|739362.4|26
1629910470000|2021-08-25 16:54:30|740877.4|739877.4|740881.3|739881.3|741392.6|739891.5|740877|739381.3|30
1629910480000|2021-08-25 16:54:40|740889.7|739889.7|741385.7|739385.7|741393|739890.8|740884.1|739383.7|24
1629910490000|2021-08-25 16:54:50|741384.8|739384.8|741377.2|739377.2|741391.5|739872|740866.6|739354.7|30
1629910500000|2021-08-25 16:55:00|741369.1|739369.1|741349.9|739349.9|741371.9|739371.9|741349.9|739349.9|16
1629910510000|2021-08-25 16:55:10|741348.9|739348.9|741350.9|739350.9|741361.3|739361.3|741345.2|739345.2|23
1629910520000|2021-08-25 16:55:20|741351.7|739351.7|741354.4|739354.4|741362.1|739362.1|741345.1|739345.1|10
1629910530000|2021-08-25 16:55:30|741359.4|739359.4|741344.7|739344.7|741359.4|739359.4|741344.7|739344.7|15
1629910540000|2021-08-25 16:55:40|741344.8|739344.8|741346.7|739346.7|741355.8|739355.8|741344.8|739344.8|7
1629910550000|2021-08-25 16:55:50|741352.7|739352.7|741338.7|739338.7|741352.7|739352.7|741333.4|739333.4|12
1629910560000|2021-08-25 16:56:00|741340.8|739340.8|741340.6|739340.6|741342.9|739342.9|741338.7|739338.7|12
1629910570000|2021-08-25 16:56:10|741339.1|739339.1|741342.4|739342.4|741343.3|739343.3|741330|739330|16
1629910580000|2021-08-25 16:56:20|741341|739341|741346.8|739346.8|741348.9|739348.9|741341|739341|16
1629910590000|2021-08-25 16:56:30|741347.2|739347.2|741325.4|739325.4|741365|739365|741303|739303|25
1629910600000|2021-08-25 16:56:40|741328.3|739328.3|741339|739339|741346.2|739346.2|741317|739317|21
1629910610000|2021-08-25 16:56:50|741342.7|739342.7|741363.5|739363.5|741363.5|739363.5|741339.3|739339.3|23
1629910620000|2021-08-25 16:57:00|741365|739365|741338.1|739338.1|741365|739365|741336.7|739336.7|24
1629910630000|2021-08-25 16:57:10|741336.4|739336.4|741323.8|739323.8|741347.6|739347.6|741311.5|739311.5|30
1629910640000|2021-08-25 16:57:20|741322.6|739322.6|740822.9|739822.9|741331.3|739826|740821.2|739316.2|29
1629910650000|2021-08-25 16:57:30|740826.2|739826.2|740832|739832|741334.7|739836.5|740822.2|739331.9|25
1629910660000|2021-08-25 16:57:40|740833.3|739833.3|741327.8|739327.8|741342.1|739837.4|740832.6|739327.5|26
1629910670000|2021-08-25 16:57:50|741334.3|739334.3|741330.1|739330.1|741340.6|739836|740836|739328.1|29
1629910680000|2021-08-25 16:58:00|741328.9|739328.9|741323.7|739323.7|741330.3|739330.3|741317.2|739317.2|23
1629910690000|2021-08-25 16:58:10|741326.4|739326.4|741313.1|739313.1|741332.9|739810.9|740809.4|739307.6|28
1629910700000|2021-08-25 16:58:20|741313.5|739313.5|741309.9|739309.9|741327.4|739813.9|740795.1|739292.9|30
1629910710000|2021-08-25 16:58:30|740814.1|739814.1|740811.3|739811.3|740820.9|739820.9|740802.8|739802.8|31
1629910720000|2021-08-25 16:58:40|740810.8|739810.8|741305.9|739305.9|741315.1|739811.9|740806.2|739293.5|31
1629910730000|2021-08-25 16:58:50|741304.2|739304.2|741306.9|739306.9|741318.9|739318.9|741296.3|739296.3|25
1629957660000|2021-08-26 06:01:00|741754.1|739754.1|741741.7|739741.7|741759.3|739759.3|741720.9|739720.9|12
1629957670000|2021-08-26 06:01:10|741738.1|739738.1|741707.2|739707.2|741744.7|739744.7|741707.2|739707.2|8
1629957680000|2021-08-26 06:01:20|741769.5|739769.5|741736.6|739736.6|741769.5|739769.5|741705.7|739705.7|8
1629957690000|2021-08-26 06:01:30|741728.5|739728.5|741699.1|739699.1|741735|739735|741699.1|739699.1|12
1629957700000|2021-08-26 06:01:40|741717.5|739717.5|741725.6|739725.6|741763.8|739763.8|741717.5|739717.5|22
1629957710000|2021-08-26 06:01:50|741734.5|739734.5|741737.6|739737.6|741737.6|739737.6|741710.3|739710.3|14
1629957720000|2021-08-26 06:02:00|741724.8|739724.8|741741.8|739741.8|741741.8|739741.8|741714|739714|22
1629957730000|2021-08-26 06:02:10|741729.7|739729.7|741862.5|739862.5|741862.5|739862.5|741709.4|739709.4|34
1629957740000|2021-08-26 06:02:20|741838.5|739838.5|741876.3|739876.3|741920.2|739920.2|741838.5|739838.5|25
1629957750000|2021-08-26 06:02:30|741883.6|739883.6|741905.7|739905.7|741905.7|739905.7|741851.2|739851.2|24
1629957760000|2021-08-26 06:02:40|741888.9|739888.9|741870.2|739870.2|741935.3|739935.3|741859|739859|25
1629957770000|2021-08-26 06:02:50|741864.8|739864.8|742034.7|740034.7|742057.3|740057.3|741859.4|739859.4|24
1629957780000|2021-08-26 06:03:00|742023.2|740023.2|741989.9|739989.9|742031|740480.9|741480.9|739981.1|15
1629957790000|2021-08-26 06:03:10|741998.9|739998.9|741942.7|739942.7|741998.9|739998.9|741900.8|739900.8|26
1629957800000|2021-08-26 06:03:20|741957.7|739957.7|741938.4|739938.4|741958.7|739958.7|741904.2|739904.2|19
1629957810000|2021-08-26 06:03:30|741941.3|739941.3|741959.2|739959.2|741959.2|739959.2|741941.3|739941.3|16
1629957820000|2021-08-26 06:03:40|741972.7|739972.7|741949|739949|741972.7|739972.7|741938.7|739938.7|14
1629957830000|2021-08-26 06:03:50|741951.8|739951.8|741941.4|739941.4|741955.1|739955.1|741941.4|739941.4|8
1629957840000|2021-08-26 06:04:00|741945.4|739945.4|741952.1|739952.1|741967|739967|741909.4|739909.4|12
1629957850000|2021-08-26 06:04:10|741968|739968|741959.6|739959.6|741973.2|739973.2|741950.7|739950.7|12
1629957860000|2021-08-26 06:04:20|741964|739964|741955.8|739955.8|741967.9|739967.9|741951.9|739951.9|13
1629957870000|2021-08-26 06:04:30|741960.3|739960.3|741978.6|739978.6|742026|740467.9|741466.7|739957.5|16
1629957880000|2021-08-26 06:04:40|741973.5|739973.5|741977.2|739977.2|741998.8|739998.8|741972.4|739972.4|13
1629957890000|2021-08-26 06:04:50|741974.8|739974.8|742289.4|740289.4|742294.4|740294.4|741974.8|739974.8|27
1629957900000|2021-08-26 06:05:00|742292.8|740292.8|742322.7|740322.7|742323.4|740323.4|742268.2|740268.2|29
1629957910000|2021-08-26 06:05:10|742317.3|740317.3|742284|740284|742354.9|740354.9|742282|740282|29
1629957920000|2021-08-26 06:05:20|742290.6|740290.6|742258.2|740258.2|742298.9|740298.9|742258.2|740258.2|16
1629957930000|2021-08-26 06:05:30|742295.6|740295.6|742299|740299|742348.1|740348.1|742260.2|740260.2|26
1629957940000|2021-08-26 06:05:40|742312.4|740312.4|742305.6|740305.6|742325.1|740325.1|742283.6|740283.6|22
1629957950000|2021-08-26 06:05:50|742302.2|740302.2|742299|740299|742306|740306|742293.5|740293.5|20
1629957960000|2021-08-26 06:06:00|742298.8|740298.8|742295.2|740295.2|742309.8|740309.8|742292|740292|20
1629957970000|2021-08-26 06:06:10|742306.2|740306.2|742254.8|740254.8|742307.2|740307.2|742254.8|740254.8|25
1629957980000|2021-08-26 06:06:20|742255.1|740255.1|742241.9|740241.9|742274.5|740274.5|742241.5|740241.5|24
1629957990000|2021-08-26 06:06:30|742244.5|740244.5|742247.8|740247.8|742264.4|740264.4|742224.8|740224.8|21
1629958000000|2021-08-26 06:06:40|742244.4|740244.4|742352|740352|742352|740352|742221|740221|17
1629958010000|2021-08-26 06:06:50|742349.5|740349.5|742290.5|740290.5|742390.3|740390.3|742278.2|740278.2|31
1629958020000|2021-08-26 06:07:00|742286.2|740286.2|742275.2|740275.2|742294.7|740294.7|742267.2|740267.2|19
1629958030000|2021-08-26 06:07:10|742289|740289|742225.5|740225.5|742289|740289|742196.1|740196.1|21
1629958040000|2021-08-26 06:07:20|742211.7|740211.7|742211.1|740211.1|742227.6|740227.6|742200|740200|15
1629958050000|2021-08-26 06:07:30|742208.2|740208.2|742213.5|740213.5|742226.3|740226.3|742200.8|740200.8|20
1629958060000|2021-08-26 06:07:40|742216.3|740216.3|742221|740221|742227.9|740227.9|742209.9|740209.9|14
1629958070000|2021-08-26 06:07:50|742229.3|740229.3|742220.8|740220.8|742229.3|740229.3|742215.2|740215.2|11
1629958080000|2021-08-26 06:08:00|742217.8|740217.8|742236.7|740236.7|742243.2|740243.2|742211|740211|21
1629958090000|2021-08-26 06:08:10|742228.9|740228.9|742228.6|740228.6|742240|740240|742222.9|740222.9|7
1629958100000|2021-08-26 06:08:20|742227.5|740227.5|742321.2|740321.2|742355.5|740355.5|742227.5|740227.5|32
1629958110000|2021-08-26 06:08:30|742329.2|740329.2|742311.6|740311.6|742330.8|740330.8|742271.1|740271.1|24
1629958120000|2021-08-26 06:08:40|742307.4|740307.4|742260.3|740260.3|742307.4|740307.4|742252.5|740252.5|24
1629958130000|2021-08-26 06:08:50|742258.7|740258.7|742272.5|740272.5|742279.4|740279.4|742226.3|740226.3|24
1629958140000|2021-08-26 06:09:00|742265.5|740265.5|742286.9|740286.9|742292|740292|742260.1|740260.1|25
1629958150000|2021-08-26 06:09:10|742287.7|740287.7|742234.8|740234.8|742287.7|740287.7|742229.6|740229.6|25
1629958160000|2021-08-26 06:09:20|742229|740229|742232.4|740232.4|742257.4|740257.4|742220.1|740220.1|22
1629958170000|2021-08-26 06:09:30|742231.2|740231.2|742241.1|740241.1|742241.1|740241.1|742225.1|740225.1|17
1629958180000|2021-08-26 06:09:40|742237.1|740237.1|742222.1|740222.1|742240.6|740240.6|742215.7|740215.7|25
1629958190000|2021-08-26 06:09:50|742229.5|740229.5|742234.2|740234.2|742252.5|740252.5|742225.4|740225.4|24
1629958200000|2021-08-26 06:10:00|742237|740237|742145.3|740145.3|742237|740237|742112.5|740112.5|24
1629958210000|2021-08-26 06:10:10|742157.1|740157.1|742293.1|740293.1|742306.2|740306.2|742157.1|740157.1|25
1629958220000|2021-08-26 06:10:20|742292.9|740292.9|742312.2|740312.2|742334.3|740334.3|742287.5|740287.5|28
1629958230000|2021-08-26 06:10:30|742320.2|740320.2|742262|740262|742320.2|740320.2|742259.7|740259.7|29
1629958240000|2021-08-26 06:10:40|742262.7|740262.7|742284.6|740284.6|742286.3|740286.3|742244.6|740244.6|16
1629958250000|2021-08-26 06:10:50|742287.2|740287.2|742302.8|740302.8|742324.8|740324.8|742249.5|740249.5|14
1629958260000|2021-08-26 06:11:00|742309.2|740309.2|742289|740289|742309.2|740309.2|742272.8|740272.8|11
1629958270000|2021-08-26 06:11:10|742287.6|740287.6|742270.4|740270.4|742287.9|740287.9|742264.8|740264.8|20
1629958280000|2021-08-26 06:11:20|742278.2|740278.2|742228.6|740228.6|742291.6|740291.6|742228.6|740228.6|13
1629958290000|2021-08-26 06:11:30|742230.9|740230.9|742255.9|740255.9|742267.5|740267.5|742225.5|740225.5|26
1629958300000|2021-08-26 06:11:40|742256.3|740256.3|742267|740267|742267|740267|742220.4|740220.4|10
1629958310000|2021-08-26 06:11:50|742271.8|740271.8|742310.3|740310.3|742336.7|740336.7|742229.3|740229.3|15
1629958320000|2021-08-26 06:12:00|742301.9|740301.9|742313.3|740313.3|742324.7|740324.7|742295.6|740295.6|19
1629958330000|2021-08-26 06:12:10|742313.7|740313.7|742310|740310|742339.6|740339.6|742304.1|740304.1|25
1629958340000|2021-08-26 06:12:20|742324.8|740324.8|742334|740334|742354|740354|742307.2|740307.2|20
1629958350000|2021-08-26 06:12:30|742335.2|740335.2|742293.7|740293.7|742335.2|740335.2|742293.7|740293.7|21
1629958360000|2021-08-26 06:12:40|742297.5|740297.5|742221.1|740221.1|742298.3|740298.3|742192.2|740192.2|17
1629958370000|2021-08-26 06:12:50|742223.9|740223.9|742210.3|740210.3|742234.9|740234.9|742201.9|740201.9|22
1629958380000|2021-08-26 06:13:00|742214.8|740214.8|742214.6|740214.6|742222.8|740222.8|742210.7|740210.7|16
1629958390000|2021-08-26 06:13:10|742224.4|740224.4|742251.3|740251.3|742327.3|740327.3|742201.9|740201.9|30
1629958400000|2021-08-26 06:13:20|742244.4|740244.4|742247.4|740247.4|742258.1|740258.1|742239.3|740239.3|13
1629958410000|2021-08-26 06:13:30|742254.1|740254.1|742258.4|740258.4|742273.9|740273.9|742251.2|740251.2|22
1629958420000|2021-08-26 06:13:40|742257.7|740257.7|742239.6|740239.6|742271.4|740271.4|742239.6|740239.6|18
1629958430000|2021-08-26 06:13:50|742241.6|740241.6|742267|740267|742267|740267|742216.6|740216.6|25
1629958440000|2021-08-26 06:14:00|742263.6|740263.6|742220.7|740220.7|742263.6|740263.6|742214.6|740214.6|22
1629958450000|2021-08-26 06:14:10|742237.8|740237.8|742229.2|740229.2|742249.4|740249.4|742190.4|740190.4|12
1629958460000|2021-08-26 06:14:20|742244.5|740244.5|742225.3|740225.3|742244.5|740244.5|742214.2|740214.2|12
1629958470000|2021-08-26 06:14:30|742217.9|740217.9|742223.2|740223.2|742227.7|740227.7|742217.9|740217.9|14
1629958480000|2021-08-26 06:14:40|742231.1|740231.1|742265.1|740265.1|742265.1|740265.1|742208.7|740208.7|20
1629958490000|2021-08-26 06:14:50|742251.3|740251.3|742258.3|740258.3|742269.3|740269.3|742247.7|740247.7|25
1629958500000|2021-08-26 06:15:00|742279|740279|742349.2|740349.2|742358.7|740358.7|742258.5|740258.5|31
1629958510000|2021-08-26 06:15:10|742346.5|740346.5|742353.2|740353.2|742367|740367|742330.7|740330.7|26
1629958520000|2021-08-26 06:15:20|742354.8|740354.8|742321.9|740321.9|742367.9|740367.9|742321.3|740321.3|24
1629958530000|2021-08-26 06:15:30|742321.5|740321.5|742274|740274|742321.5|740321.5|742272.2|740272.2|26
1629958540000|2021-08-26 06:15:40|742335.9|740335.9|742215.5|740215.5|742335.9|740335.9|742205.3|740205.3|10
1629958550000|2021-08-26 06:15:50|742155.3|740155.3|742205.9|740205.9|742226.1|740226.1|742155.3|740155.3|23
1629958560000|2021-08-26 06:16:00|742208.1|740208.1|742239.4|740239.4|742239.4|740239.4|742202|740202|17
1629958570000|2021-08-26 06:16:10|742241.3|740241.3|742251.1|740251.1|742263.1|740263.1|742219.2|740219.2|20
1629958580000|2021-08-26 06:16:20|742250.3|740250.3|742303.4|740303.4|742314.1|740314.1|742248.1|740248.1|28
1629958590000|2021-08-26 06:16:30|742291.9|740291.9|742300.9|740300.9|742314.6|740314.6|742286.3|740286.3|18
1629958600000|2021-08-26 06:16:40|742306.8|740306.8|742322.5|740322.5|742351.9|740351.9|742302.5|740302.5|19
1629958610000|2021-08-26 06:16:50|742320.7|740320.7|742343.4|740343.4|742364.2|740364.2|742312|740312|17
1629958620000|2021-08-26 06:17:00|742367.7|740367.7|742301|740301|742367.7|740367.7|742283.7|740283.7|19
1629958630000|2021-08-26 06:17:10|742314.5|740314.5|742266.9|740266.9|742314.5|740314.5|742250.5|740250.5|18
1629958640000|2021-08-26 06:17:20|742259.5|740259.5|742251.4|740251.4|742284.4|740284.4|742238.6|740238.6|20
1629958650000|2021-08-26 06:17:30|742253.4|740253.4|742140.1|740140.1|742271.2|740271.2|742128.8|740128.8|22
1629958660000|2021-08-26 06:17:40|742143.1|740143.1|742089.9|740089.9|742161.5|740161.5|742086.4|740086.4|21
1629958670000|2021-08-26 06:17:50|741574|740574|742066.8|740066.8|742089.7|740574|741574|740060.4|30
1629958680000|2021-08-26 06:18:00|742067|740067|742074.2|740074.2|742081.9|740081.9|742061.9|740061.9|20
1629958690000|2021-08-26 06:18:10|742097.9|740097.9|742084.4|740084.4|742105.4|740105.4|742073|740073|16
1629958700000|2021-08-26 06:18:20|742099.2|740099.2|742097.8|740097.8|742099.2|740099.2|742081|740081|9
1629958710000|2021-08-26 06:18:30|742084.5|740084.5|742081.7|740081.7|742094.9|740094.9|742055.4|740055.4|15
1629958720000|2021-08-26 06:18:40|742074.5|740074.5|741541.5|740541.5|742094.8|740541.5|741541.5|740053.3|18
1629958730000|2021-08-26 06:18:50|742049.4|740049.4|742011.2|740011.2|742056.1|740056.1|742006.4|740006.4|16
1629958740000|2021-08-26 06:19:00|742021.8|740021.8|741985|739985|742038.7|740038.7|741960.9|739960.9|28
1629958750000|2021-08-26 06:19:10|741984.9|739984.9|741926.1|739926.1|742011.3|740011.3|741917.9|739917.9|18
1629958760000|2021-08-26 06:19:20|741917.5|739917.5|741907.5|739907.5|741934.6|739934.6|741907.5|739907.5|15
1629958770000|2021-08-26 06:19:30|741919.1|739919.1|742020.8|740020.8|742046.9|740046.9|741919|739919|37
1629958780000|2021-08-26 06:19:40|742021.3|740021.3|742036.8|740036.8|742047.7|740047.7|742021.3|740021.3|24
1629958790000|2021-08-26 06:19:50|742037.7|740037.7|742041|740041|742058.2|740058.2|742033|740033|18
1629958800000|2021-08-26 06:20:00|742046.7|740046.7|742136|740136|742160.3|740160.3|742042.9|740042.9|25
1629958810000|2021-08-26 06:20:10|742130|740130|742226.8|740226.8|742243.6|740243.6|742102.3|740102.3|27
1629958820000|2021-08-26 06:20:20|742224.3|740224.3|742252|740252|742259|740259|742217.8|740217.8|21
1629958830000|2021-08-26 06:20:30|742243.4|740243.4|742165.3|740165.3|742256.2|740256.2|742163.7|740163.7|23
1629958840000|2021-08-26 06:20:40|742123.6|740123.6|742163.8|740163.8|742263.7|740263.7|742123.6|740123.6|26
1629958850000|2021-08-26 06:20:50|742156.8|740156.8|742147.2|740147.2|742181.1|740181.1|742147.2|740147.2|26
1629958860000|2021-08-26 06:21:00|742157.9|740157.9|742127.3|740127.3|742175.2|740175.2|742109.8|740109.8|31
1629958870000|2021-08-26 06:21:10|742130.1|740130.1|742117.7|740117.7|742173.2|740173.2|742100.2|740100.2|27
1629958880000|2021-08-26 06:21:20|742118.9|740118.9|742105.1|740105.1|742128.6|740128.6|742105.1|740105.1|19
1629958890000|2021-08-26 06:21:30|742116.2|740116.2|742109.1|740109.1|742150.7|740150.7|742094.5|740094.5|19
1629958900000|2021-08-26 06:21:40|742109.5|740109.5|742155.6|740155.6|742208.4|740208.4|742060.8|740060.8|26
1629958910000|2021-08-26 06:21:50|742171.1|740171.1|742233.3|740233.3|742233.3|740233.3|742142.8|740142.8|26
1629958920000|2021-08-26 06:22:00|742220|740220|742232.5|740232.5|742265.6|740265.6|742208.6|740208.6|18
1629958930000|2021-08-26 06:22:10|742243.1|740243.1|742234.3|740234.3|742243.1|740243.1|742222.1|740222.1|16
1629958940000|2021-08-26 06:22:20|742235.1|740235.1|742289.8|740289.8|742309.5|740309.5|742235.1|740235.1|26
1629958950000|2021-08-26 06:22:30|742291.1|740291.1|742294.1|740294.1|742314.2|740314.2|742286.9|740286.9|16
1629958960000|2021-08-26 06:22:40|742301.9|740301.9|742296.4|740296.4|742312.8|740312.8|742287|740287|9
1629958970000|2021-08-26 06:22:50|742308.4|740308.4|742320.2|740320.2|742320.2|740320.2|742300.9|740300.9|9
1629958980000|2021-08-26 06:23:00|742326.6|740326.6|742257.4|740257.4|742338.8|740338.8|742256.6|740256.6|27
1629958990000|2021-08-26 06:23:10|742264.1|740264.1|742262.8|740262.8|742275.7|740275.7|742262.8|740262.8|16
1629959000000|2021-08-26 06:23:20|742263.4|740263.4|742266.6|740266.6|742269.1|740269.1|742254.5|740254.5|9
1629959010000|2021-08-26 06:23:30|742269.9|740269.9|742262.3|740262.3|742303.9|740303.9|742262.3|740262.3|18
1629959020000|2021-08-26 06:23:40|742272.4|740272.4|742249.7|740249.7|742277.5|740277.5|742237.8|740237.8|17
1629959030000|2021-08-26 06:23:50|742248.5|740248.5|742252.5|740252.5|742257|740257|742248.5|740248.5|10
1629959040000|2021-08-26 06:24:00|742253.8|740253.8|742239.7|740239.7|742253.8|740253.8|742235.9|740235.9|10
1629959050000|2021-08-26 06:24:10|742244.4|740244.4|742186.8|740186.8|742244.4|740244.4|742169|740169|19
1629959060000|2021-08-26 06:24:20|742189.2|740189.2|742188.2|740188.2|742191.2|740191.2|742173.4|740173.4|17
1629959070000|2021-08-26 06:24:30|742196.8|740196.8|742201.3|740201.3|742201.3|740201.3|742185.4|740185.4|15
1629959080000|2021-08-26 06:24:40|742207.2|740207.2|742183.7|740183.7|742208.6|740208.6|742180.1|740180.1|11
1629959090000|2021-08-26 06:24:50|742196.7|740196.7|742185|740185|742196.7|740196.7|742183.5|740183.5|6
1629959100000|2021-08-26 06:25:00|742188|740188|742169.7|740169.7|742195.8|740195.8|742161.3|740161.3|19
1629959110000|2021-08-26 06:25:10|742186.2|740186.2|742189.4|740189.4|742189.4|740189.4|742172.2|740172.2|17
1629959120000|2021-08-26 06:25:20|742186.9|740186.9|742172.8|740172.8|742198.7|740198.7|742169.1|740169.1|19
1629959130000|2021-08-26 06:25:30|742159.4|740159.4|742163.3|740163.3|742186.9|740186.9|742151.2|740151.2|25
1629959140000|2021-08-26 06:25:40|742165.1|740165.1|742168.3|740168.3|742176.5|740176.5|742145.8|740145.8|29
1629959150000|2021-08-26 06:25:50|742111.8|740111.8|742129|740129|742129|740129|742095.3|740095.3|21
1629959160000|2021-08-26 06:26:00|742114.2|740114.2|742094|740094|742125.1|740125.1|742086.7|740086.7|22
1629959170000|2021-08-26 06:26:10|742094.1|740094.1|742095.3|740095.3|742117.6|740117.6|742058.8|740058.8|23
1629959180000|2021-08-26 06:26:20|742086.6|740086.6|742081.9|740081.9|742103|740103|742075.1|740075.1|24
1629959190000|2021-08-26 06:26:30|742082.7|740082.7|742081.8|740081.8|742092.2|740092.2|742070.9|740070.9|16
1629959200000|2021-08-26 06:26:40|742089.1|740089.1|742091.8|740091.8|742102.6|740102.6|742081.2|740081.2|7
1629959210000|2021-08-26 06:26:50|742087.1|740087.1|742098.4|740098.4|742129.6|740593.8|741593.8|740084.8|24
1629959220000|2021-08-26 06:27:00|742101.8|740101.8|742129.9|740129.9|742129.9|740609.3|741609.3|740087.4|28
1629959230000|2021-08-26 06:27:10|742119.4|740119.4|742116.6|740116.6|742129.3|740129.3|742113.5|740113.5|22
1629959240000|2021-08-26 06:27:20|742113.2|740113.2|742130.5|740130.5|742132.3|740132.3|742113.2|740113.2|16
1629959250000|2021-08-26 06:27:30|742123.5|740123.5|742097.7|740097.7|742124.4|740124.4|742095.5|740095.5|19
1629959260000|2021-08-26 06:27:40|742096.1|740096.1|742083.7|740083.7|742109.3|740109.3|742078.7|740078.7|16
1629959270000|2021-08-26 06:27:50|742085.7|740085.7|742087.8|740087.8|742104.5|740104.5|742074|740074|19
1629959280000|2021-08-26 06:28:00|742092.2|740092.2|742095|740095|742102.9|740102.9|742083.7|740083.7|14
1629959290000|2021-08-26 06:28:10|742095.7|740095.7|742102.6|740102.6|742105|740105|742084.4|740084.4|23
1629959300000|2021-08-26 06:28:20|742099|740099|742071.2|740071.2|742099|740099|742064.3|740064.3|19
1629959310000|2021-08-26 06:28:30|742071.3|740071.3|742070.5|740070.5|742087.7|740087.7|742066.4|740066.4|22
1629959320000|2021-08-26 06:28:40|742073.8|740073.8|742037|740037|742082.6|740082.6|742021.5|740021.5|22
1629959330000|2021-08-26 06:28:50|742045.9|740045.9|742020.4|740020.4|742045.9|740045.9|742016.1|740016.1|16
1629959340000|2021-08-26 06:29:00|742020.9|740020.9|742047.7|740047.7|742047.7|740047.7|742015.6|740015.6|25
1629959350000|2021-08-26 06:29:10|742039.4|740039.4|742032.7|740032.7|742045.3|740045.3|742030.2|740030.2|22
1629959360000|2021-08-26 06:29:20|742033.5|740033.5|742031.9|740031.9|742041.9|740041.9|742030.4|740030.4|13
1629959370000|2021-08-26 06:29:30|742045.3|740045.3|742039.2|740039.2|742057.1|740057.1|742035.3|740035.3|14
1629959380000|2021-08-26 06:29:40|742038.2|740038.2|742025.5|740025.5|742042.4|740042.4|742021.5|740021.5|18
1629959390000|2021-08-26 06:29:50|742029.4|740029.4|742034.2|740034.2|742045|740045|742028.4|740028.4|21
1629959400000|2021-08-26 06:30:00|742044.5|740044.5|742031.2|740031.2|742044.5|740044.5|742018.1|740018.1|23
1629959410000|2021-08-26 06:30:10|742032.1|740032.1|742025.6|740025.6|742038.7|740038.7|742021|740021|16
1629959420000|2021-08-26 06:30:20|742034.2|740034.2|742045.9|740045.9|742047.7|740047.7|742029.3|740029.3|19
1629959430000|2021-08-26 06:30:30|742039.5|740039.5|742047.8|740047.8|742048|740048|742039.5|740039.5|15
1629959440000|2021-08-26 06:30:40|742047.3|740047.3|742047.1|740047.1|742054|740054|742030|740030|28
1629959450000|2021-08-26 06:30:50|742037.4|740037.4|742032.2|740032.2|742041.8|740041.8|742031.8|740031.8|14
1629959460000|2021-08-26 06:31:00|742028.9|740028.9|742018.7|740018.7|742030.9|740030.9|742015.4|740015.4|17
1629959470000|2021-08-26 06:31:10|742017.4|740017.4|742017.9|740017.9|742020.1|740020.1|742014.8|740014.8|14
1629959480000|2021-08-26 06:31:20|742016.6|740016.6|742025|740025|742025|740025|742014.6|740014.6|16
1629959490000|2021-08-26 06:31:30|742025.8|740025.8|742018.7|740018.7|742029.3|740029.3|742013.7|740013.7|22
1629959500000|2021-08-26 06:31:40|742020.6|740020.6|742019.8|740019.8|742032|740032|742013.2|740013.2|27
1629959510000|2021-08-26 06:31:50|742023.9|740023.9|742018.1|740018.1|742027.4|740027.4|742016.2|740016.2|19
1629959520000|2021-08-26 06:32:00|742019.6|740019.6|742022.2|740022.2|742032.7|740032.7|742018.9|740018.9|24
1629959530000|2021-08-26 06:32:10|742030.5|740030.5|742021|740021|742030.6|740030.6|742015|740015|18
1629959540000|2021-08-26 06:32:20|742024.7|740024.7|742020.9|740020.9|742027.9|740027.9|742016.4|740016.4|21
1629959550000|2021-08-26 06:32:30|742023.9|740023.9|742027.4|740027.4|742033.3|740033.3|742020.7|740020.7|30
1629959560000|2021-08-26 06:32:40|742031.6|740031.6|742035.2|740035.2|742048.2|740048.2|742023.6|740023.6|27
1629959570000|2021-08-26 06:32:50|742036.4|740036.4|742039.8|740039.8|742051.9|740051.9|742034.8|740034.8|29
1629959580000|2021-08-26 06:33:00|742033.2|740033.2|742037.5|740037.5|742050.3|740050.3|742033.2|740033.2|24
1629959590000|2021-08-26 06:33:10|742047|740047|742036.7|740036.7|742051.7|740051.7|742035.3|740035.3|28
1629959600000|2021-08-26 06:33:20|742046.6|740046.6|742045.2|740045.2|742046.6|740046.6|742034|740034|31
1629959610000|2021-08-26 06:33:30|742044.6|740044.6|742062.3|740062.3|742071.8|740071.8|742044.6|740044.6|18
1629959620000|2021-08-26 06:33:40|742062.9|740062.9|742063|740063|742065.8|740065.8|742060.1|740060.1|13
1629959630000|2021-08-26 06:33:50|742063.3|740063.3|742063.3|740063.3|742064.6|740064.6|742061.8|740061.8|14
1629959640000|2021-08-26 06:34:00|742062.8|740062.8|742057.7|740057.7|742069|740069|742054.8|740054.8|13
1629959650000|2021-08-26 06:34:10|742054.7|740054.7|742054.4|740054.4|742065.8|740065.8|742053.6|740053.6|12
1629959660000|2021-08-26 06:34:20|742049.5|740049.5|742050.2|740050.2|742057.9|740057.9|742048.6|740048.6|20
1629959670000|2021-08-26 06:34:30|742050.9|740050.9|742049.6|740049.6|742059.1|740059.1|742047.2|740047.2|15
1629959680000|2021-08-26 06:34:40|742047.9|740047.9|742045.1|740045.1|742048.5|740048.5|742039.9|740039.9|20
1629959690000|2021-08-26 06:34:50|742041.8|740041.8|742044|740044|742049.5|740049.5|742039.9|740039.9|21
1629959700000|2021-08-26 06:35:00|742042.4|740042.4|742048.2|740048.2|742058.9|740058.9|742041.7|740041.7|15
1629959710000|2021-08-26 06:35:10|742048.9|740048.9|742044.8|740044.8|742049|740049|742043.5|740043.5|19
1629959720000|2021-08-26 06:35:20|742044.4|740044.4|742045.7|740045.7|742046.9|740046.9|742043.3|740043.3|13
1629959730000|2021-08-26 06:35:30|742044.7|740044.7|742043.6|740043.6|742046.1|740046.1|742043.6|740043.6|13
1629959740000|2021-08-26 06:35:40|742042.7|740042.7|742004.8|740004.8|742042.7|740042.7|741999.9|739999.9|21
1629959750000|2021-08-26 06:35:50|742002.4|740002.4|741972.9|739972.9|742002.4|740002.4|741966.8|739966.8|21
1629959760000|2021-08-26 06:36:00|741966.5|739966.5|741996.4|739996.4|742017.2|740017.2|741965.2|739965.2|23
1629959770000|2021-08-26 06:36:10|741997.1|739997.1|741993.9|739993.9|742010.9|740010.9|741989.7|739989.7|22
1629959780000|2021-08-26 06:36:20|742003.8|740003.8|742010.8|740010.8|742010.8|740010.8|741997.3|739997.3|18
1629959790000|2021-08-26 06:36:30|742009.4|740009.4|741998.4|739998.4|742012.9|740012.9|741991.1|739991.1|9
1629959800000|2021-08-26 06:36:40|741996.2|739996.2|742005.4|740005.4|742018.1|740018.1|741996.2|739996.2|28
1629959810000|2021-08-26 06:36:50|742004.1|740004.1|742005.2|740005.2|742016.4|740016.4|742002.2|740002.2|17
1629959820000|2021-08-26 06:37:00|742013.1|740013.1|742016.6|740016.6|742017.4|740017.4|742002.1|740002.1|13
1629959830000|2021-08-26 06:37:10|742015.8|740015.8|742007.8|740007.8|742018.8|740018.8|742006.6|740006.6|15
1629959840000|2021-08-26 06:37:20|742008.5|740008.5|742055.3|740055.3|742070.3|740070.3|742008.5|740008.5|22
1629959850000|2021-08-26 06:37:30|742054.6|740054.6|742041.8|740041.8|742055.9|740055.9|742041.5|740041.5|18
1629959860000|2021-08-26 06:37:40|742043.5|740043.5|742052.5|740052.5|742058.3|740058.3|742019.3|740019.3|23
1629959870000|2021-08-26 06:37:50|742050.6|740050.6|742045.9|740045.9|742062.5|740062.5|742044.3|740044.3|16
1629959880000|2021-08-26 06:38:00|742045.5|740045.5|742055.7|740055.7|742072.5|740072.5|742045.5|740045.5|25
1629959890000|2021-08-26 06:38:10|742053|740053|742048.5|740048.5|742063.9|740063.9|742048.5|740048.5|17
1629959900000|2021-08-26 06:38:20|742048.1|740048.1|742020.8|740020.8|742049|740049|742018.6|740018.6|23
1629959910000|2021-08-26 06:38:30|742035.9|740035.9|742011.3|740011.3|742035.9|740035.9|741938.7|739938.7|30
1629959920000|2021-08-26 06:38:40|742021.8|740021.8|741996.9|739996.9|742021.8|740021.8|741996.9|739996.9|26
1629959930000|2021-08-26 06:38:50|741993.6|739993.6|741954.4|739954.4|741993.6|739993.6|741947.8|739947.8|18
1629959940000|2021-08-26 06:39:00|741954.3|739954.3|741961.7|739961.7|741962.2|739962.2|741946.4|739946.4|19
1629959950000|2021-08-26 06:39:10|741960.3|739960.3|741953.4|739953.4|741962.3|739962.3|741951.5|739951.5|12
1629959960000|2021-08-26 06:39:20|741952.9|739952.9|741948.9|739948.9|741960|739960|741948.9|739948.9|12
1629959970000|2021-08-26 06:39:30|741952.6|739952.6|741946.5|739946.5|741964.6|739964.6|741946.5|739946.5|15
1629959980000|2021-08-26 06:39:40|741946.8|739946.8|741959.4|739959.4|741971.4|739971.4|741944.4|739944.4|15
1629959990000|2021-08-26 06:39:50|741954.1|739954.1|741952.1|739952.1|741962.2|739962.2|741950.5|739950.5|19
1629960000000|2021-08-26 06:40:00|741951.5|739951.5|741961.3|739961.3|741970.6|739970.6|741951.5|739951.5|20
1629960010000|2021-08-26 06:40:10|741959.6|739959.6|741955.5|739955.5|741965.6|739965.6|741946.4|739946.4|29
1629960020000|2021-08-26 06:40:20|741953.4|739953.4|741954.9|739954.9|741958.3|739958.3|741952.4|739952.4|24
1629960030000|2021-08-26 06:40:30|741956|739956|741956|739956|741964.6|739964.6|741954|739954|16
1629960040000|2021-08-26 06:40:40|741955.3|739955.3|741956.6|739956.6|741958.4|739958.4|741953.2|739953.2|18
1629960050000|2021-08-26 06:40:50|741956.3|739956.3|741955|739955|741956.3|739956.3|741946.8|739946.8|19
1629960060000|2021-08-26 06:41:00|741453.6|740453.6|741968.5|739968.5|741979.9|740461.7|741440.1|739953.4|28
1629960070000|2021-08-26 06:41:10|741969.5|739969.5|741970.5|739970.5|741979|740479|741473.7|739958.1|34
1629960080000|2021-08-26 06:41:20|741972.5|739972.5|741973.6|739973.6|741988.2|739988.2|741966.7|739966.7|32
1629960090000|2021-08-26 06:41:30|741981.3|739981.3|741980.3|739980.3|742009.4|740009.4|741972.1|739972.1|31
1629960100000|2021-08-26 06:41:40|741980.2|739980.2|741981.6|739981.6|741992.1|739992.1|741976.2|739976.2|25
1629960110000|2021-08-26 06:41:50|741980.6|739980.6|742013.3|740013.3|742029.3|740029.3|741974.3|739974.3|22
1629960120000|2021-08-26 06:42:00|742012.5|740012.5|742012.2|740012.2|742026.7|740026.7|742009.1|740009.1|30
1629960130000|2021-08-26 06:42:10|742010|740010|742023.1|740023.1|742023.1|740023.1|742009.6|740009.6|23
1629960140000|2021-08-26 06:42:20|742021.4|740021.4|741510.1|740510.1|742021.4|740527.5|741510.1|740005.1|25
1629960150000|2021-08-26 06:42:30|741515.3|740515.3|742010.8|740010.8|742019.1|740515.3|741515.3|740002.8|18
1629960160000|2021-08-26 06:42:40|742015.3|740015.3|742008.9|740008.9|742017.2|740017.2|742003.2|740003.2|24
1629960170000|2021-08-26 06:42:50|742009.5|740009.5|742028.5|740028.5|742029.3|740522.4|741522.4|739991.4|21
1629960180000|2021-08-26 06:43:00|742030.8|740030.8|742035.4|740035.4|742036.1|740036.1|742030.8|740030.8|25
1629960190000|2021-08-26 06:43:10|742032.4|740032.4|742030.3|740030.3|742061|740565.6|741557.6|740030.3|24
1629960200000|2021-08-26 06:43:20|742038.3|740038.3|742037.9|740037.9|742050.8|740543.1|741541.4|740033.5|22
1629960210000|2021-08-26 06:43:30|742037.1|740037.1|742027.1|740027.1|742040.4|740537.7|741528.7|740023.4|28
1629960220000|2021-08-26 06:43:40|742024.1|740024.1|741458.7|740458.7|742030.2|740530.4|741458.7|739951|29
1629960230000|2021-08-26 06:43:50|741465.2|740465.2|741961.2|739961.2|741961.2|740466.3|741458.5|739952.5|19
1629960240000|2021-08-26 06:44:00|741960.1|739960.1|741940.7|739940.7|741963.2|739963.2|741940.7|739940.7|23
1629960250000|2021-08-26 06:44:10|741937.7|739937.7|741924.8|739924.8|741960.1|740443|741437|739922.3|26
1629960260000|2021-08-26 06:44:20|741922.4|739922.4|741943.7|739943.7|741947.5|739947.5|741921.3|739921.3|21
1629960270000|2021-08-26 06:44:30|741942.4|739942.4|741966.9|739966.9|741976.6|740478.5|741467.1|739939.4|23
1629960280000|2021-08-26 06:44:40|741962.4|739962.4|741959|739959|741965.3|739965.3|741956.8|739956.8|16
1629960290000|2021-08-26 06:44:50|741957.2|739957.2|741961.2|739961.2|741962.3|739962.3|741957.2|739957.2|10
1629960300000|2021-08-26 06:45:00|741961|739961|741942.3|739942.3|741966.8|739966.8|741926.5|739926.5|30
1629960310000|2021-08-26 06:45:10|741942.4|739942.4|741443.2|740443.2|741945.6|740447|741441|739936.2|24
1629960320000|2021-08-26 06:45:20|741443.4|740443.4|741939.2|739939.2|741944.3|740444.7|741443.3|739931.6|23
1629960330000|2021-08-26 06:45:30|741928.9|739928.9|741414.6|740414.6|741936|740439.4|741410.9|739913.5|32
1629960340000|2021-08-26 06:45:40|741416.3|740416.3|741409.3|740409.3|741419.9|740419.9|741409.2|740409.2|22
1629960350000|2021-08-26 06:45:50|741899.6|739899.6|741896.9|739896.9|741914.7|739914.7|741895.4|739895.4|30
1629960360000|2021-08-26 06:46:00|741897|739897|741897.5|739897.5|741902.6|739902.6|741892.1|739892.1|30
1629960370000|2021-08-26 06:46:10|741895.8|739895.8|741917.2|739917.2|741917.2|740411|741391|739887.7|33
1629960380000|2021-08-26 06:46:20|741912.8|739912.8|741895|739895|741915.8|739915.8|741893.8|739893.8|24
1629960390000|2021-08-26 06:46:30|741894.6|739894.6|741898.1|739898.1|741898.1|739898.1|741890.2|739890.2|19
1629960400000|2021-08-26 06:46:40|741890.8|739890.8|741883.9|739883.9|741893.7|739893.7|741883.9|739883.9|18
1629960410000|2021-08-26 06:46:50|741881.6|739881.6|741985.4|739985.4|741997.8|740488.6|741488|739879.5|33
1629960420000|2021-08-26 06:47:00|741978.7|739978.7|741479.6|740479.6|741986.2|740484.3|741479.6|739970.1|30
1629960430000|2021-08-26 06:47:10|741480|740480|742077.3|740077.3|742115.5|740480|741480|739976.8|31
1629960440000|2021-08-26 06:47:20|742076.6|740076.6|742079.2|740079.2|742087.5|740087.5|742074.4|740074.4|25
1629960450000|2021-08-26 06:47:30|742086|740086|742080.2|740080.2|742124.5|740124.5|742071.6|740071.6|30
1629960460000|2021-08-26 06:47:40|742083.5|740083.5|741586.5|740586.5|742106.4|740588.4|741586.5|740077.8|11
1629960470000|2021-08-26 06:47:50|742091.5|740091.5|742049.5|740049.5|742091.5|740594.7|741584.9|740049.5|14
1629960480000|2021-08-26 06:48:00|742045.6|740045.6|742027.9|740027.9|742045.6|740045.6|742020.7|740020.7|28
1629960490000|2021-08-26 06:48:10|742034.7|740034.7|742149.5|740149.5|742180.4|740180.4|742013.8|740013.8|31
1629960500000|2021-08-26 06:48:20|742142|740142|742133.3|740133.3|742142|740142|742118.5|740118.5|25
1629960510000|2021-08-26 06:48:30|742129|740129|742124.5|740124.5|742131.6|740131.6|742121.6|740121.6|17
1629960520000|2021-08-26 06:48:40|742103.6|740103.6|742017.4|740017.4|742103.6|740103.6|742017.4|740017.4|24
1629960530000|2021-08-26 06:48:50|742018.3|740018.3|742022.5|740022.5|742028.8|740028.8|741995.6|739995.6|29
1629960540000|2021-08-26 06:49:00|742031.9|740031.9|742026.8|740026.8|742042.6|740042.6|742020|740020|28
1629960550000|2021-08-26 06:49:10|742019.9|740019.9|742044.8|740044.8|742046.4|740046.4|742015.9|740015.9|26
1629960560000|2021-08-26 06:49:20|742041.7|740041.7|742045.3|740045.3|742054.5|740054.5|742037.7|740037.7|36
1629960570000|2021-08-26 06:49:30|742044.8|740044.8|742044|740044|742059|740059|742043.5|740043.5|31
1629960580000|2021-08-26 06:49:40|742040.8|740040.8|742052.2|740052.2|742055.5|740055.5|742040.8|740040.8|28
1629960590000|2021-08-26 06:49:50|742051.8|740051.8|742044.8|740044.8|742059.2|740059.2|742044.8|740044.8|16
1629960600000|2021-08-26 06:50:00|742040.1|740040.1|742049.1|740049.1|742049.3|740049.3|742037.3|740037.3|15
1629960610000|2021-08-26 06:50:10|742048.9|740048.9|742039.1|740039.1|742048.9|740048.9|742033.4|740033.4|30
1629960620000|2021-08-26 06:50:20|742039.2|740039.2|742065.9|740065.9|742074.8|740566|741558.6|740035.6|27
1629960630000|2021-08-26 06:50:30|742067.2|740067.2|742064.5|740064.5|742068.8|740068.8|742064.3|740064.3|14
1629960640000|2021-08-26 06:50:40|742067.5|740067.5|742070.7|740070.7|742076.4|740076.4|742067.5|740067.5|15
1629960650000|2021-08-26 06:50:50|742071.4|740071.4|741553|740553|742072.5|740556|741553|740053.5|15
1629960660000|2021-08-26 06:51:00|742057.2|740057.2|742048.8|740048.8|742076.4|740076.4|742037.4|740037.4|24
1629960670000|2021-08-26 06:51:10|742050.9|740050.9|742032.5|740032.5|742055.4|740055.4|742031.6|740031.6|23
1629960680000|2021-08-26 06:51:20|742032.9|740032.9|741987.4|739987.4|742032.9|740032.9|741952.4|739952.4|27
1629960690000|2021-08-26 06:51:30|741989.5|739989.5|742018.5|740018.5|742026.3|740522.5|741522.5|739967.6|28
1629960700000|2021-08-26 06:51:40|742020.3|740020.3|742040.5|740040.5|742045.1|740045.1|742011.4|740011.4|26
1629960710000|2021-08-26 06:51:50|742041|740041|742033|740033|742041|740041|742024.4|740024.4|22
1629960720000|2021-08-26 06:52:00|742030.5|740030.5|742045.4|740045.4|742063.2|740063.2|742029.4|740029.4|18
1629960730000|2021-08-26 06:52:10|742044.4|740044.4|742063.3|740063.3|742063.3|740063.3|742039|740039|27
1629960740000|2021-08-26 06:52:20|742061.5|740061.5|742076.2|740076.2|742098.7|740098.7|742053|740053|22
1629960750000|2021-08-26 06:52:30|742075.7|740075.7|742082.2|740082.2|742104.4|740104.4|742075.7|740075.7|26
1629960760000|2021-08-26 06:52:40|742081.8|740081.8|742084|740084|742089.5|740089.5|742081.5|740081.5|20
1629960770000|2021-08-26 06:52:50|742091.2|740091.2|742087.5|740087.5|742095.1|740095.1|742084.3|740084.3|7
1629960780000|2021-08-26 06:53:00|742086.2|740086.2|742095.5|740095.5|742105|740105|742085.1|740085.1|10
1629960790000|2021-08-26 06:53:10|742099.1|740099.1|742036|740036|742099.1|740557.4|741557.4|740025.6|28
1629960800000|2021-08-26 06:53:20|742037.1|740037.1|742061.1|740061.1|742084.3|740084.3|742035.4|740035.4|29
1629960810000|2021-08-26 06:53:30|742059.6|740059.6|742057.1|740057.1|742059.6|740554.3|741550.1|740050|23
1629960820000|2021-08-26 06:53:40|742058.4|740058.4|742080.2|740080.2|742084.5|740084.5|742053.6|740053.6|26
1629960830000|2021-08-26 06:53:50|742082|740082|742077.1|740077.1|742086.1|740086.1|742070|740070|26
1629960840000|2021-08-26 06:54:00|742077.2|740077.2|742076.2|740076.2|742081.1|740582|741572.7|740075.3|23
1629960850000|2021-08-26 06:54:10|742077.3|740077.3|742075.3|740075.3|742106|740604.5|741594|740074.5|30
1629960860000|2021-08-26 06:54:20|742099.7|740099.7|742091|740091|742099.7|740099.7|742078.9|740078.9|27
1629960870000|2021-08-26 06:54:30|742084.6|740084.6|742097.7|740097.7|742100.1|740100.1|742081.3|740081.3|28
1629960880000|2021-08-26 06:54:40|742099.3|740099.3|742064.3|740064.3|742112.2|740112.2|742059.5|740059.5|28
1629960890000|2021-08-26 06:54:50|742051.8|740051.8|742049.3|740049.3|742096|740096|742042.4|740042.4|25
1629960900000|2021-08-26 06:55:00|742040.6|740040.6|742047.9|740047.9|742055.2|740055.2|742032.2|740032.2|37
1629960910000|2021-08-26 06:55:10|742056.1|740056.1|742049.3|740049.3|742061.2|740061.2|742036.1|740036.1|33
1629960920000|2021-08-26 06:55:20|742047.6|740047.6|742044.1|740044.1|742053.8|740053.8|742038.5|740038.5|37
1629960930000|2021-08-26 06:55:30|742042.4|740042.4|742123.3|740123.3|742126.7|740126.7|742038.7|740038.7|33
1629960940000|2021-08-26 06:55:40|742127.1|740127.1|742106.7|740106.7|742127.4|740622|741594|740103.1|33
1629960950000|2021-08-26 06:55:50|742109.4|740109.4|742056.8|740056.8|742109.4|740581|741576.5|740041|38
1629960960000|2021-08-26 06:56:00|742058.9|740058.9|742056.5|740056.5|742061|740061|742045.3|740045.3|35
1629960970000|2021-08-26 06:56:10|742048|740048|742043.6|740043.6|742058.9|740058.9|742039|740039|29
1629960980000|2021-08-26 06:56:20|742054.8|740054.8|742050.2|740050.2|742068.1|740068.1|742045.8|740045.8|30
1629960990000|2021-08-26 06:56:30|742050.1|740050.1|742063.5|740063.5|742068.4|740068.4|742047.8|740047.8|35
1629961000000|2021-08-26 06:56:40|742059|740059|742082|740082|742089.3|740089.3|742054.5|740054.5|33
1629961010000|2021-08-26 06:56:50|742073.3|740073.3|742085.3|740085.3|742095.2|740095.2|742070.6|740070.6|35
1629961020000|2021-08-26 06:57:00|742091.4|740091.4|742083.1|740083.1|742095.5|740095.5|742074.4|740074.4|36
1629961030000|2021-08-26 06:57:10|742086.8|740086.8|742105.7|740105.7|742105.7|740105.7|742079|740079|32
1629961040000|2021-08-26 06:57:20|742105.6|740105.6|742103.8|740103.8|742115.1|740115.1|742093|740093|30
1629961050000|2021-08-26 06:57:30|742095.1|740095.1|742085.8|740085.8|742104.6|740104.6|742082.4|740082.4|35
1629961060000|2021-08-26 06:57:40|742080.1|740080.1|742082.5|740082.5|742084.5|740084.5|742058.6|740058.6|34
1629961070000|2021-08-26 06:57:50|742083.3|740083.3|742073.4|740073.4|742085.6|740085.6|742053.7|740053.7|35
1629961080000|2021-08-26 06:58:00|742066|740066|742058.6|740058.6|742078.7|740078.7|742044.8|740044.8|36
1629961090000|2021-08-26 06:58:10|742057.6|740057.6|742095.6|740095.6|742108.3|740108.3|742057|740057|36
1629961100000|2021-08-26 06:58:20|742104|740104|742089.9|740089.9|742113.6|740113.6|742089.9|740089.9|35
1629961110000|2021-08-26 06:58:30|742069.2|740069.2|742028.9|740028.9|742069.2|740549.5|741549.5|740025.3|39
1629961120000|2021-08-26 06:58:40|742038.3|740038.3|742075.1|740075.1|742075.1|740075.1|742024|740024|35
1629961130000|2021-08-26 06:58:50|742083.2|740083.2|742054.3|740054.3|742085.5|740085.5|742043.8|740043.8|38
1629961140000|2021-08-26 06:59:00|742054.5|740054.5|742037.4|740037.4|742055.8|740055.8|742019|740019|29
1629961150000|2021-08-26 06:59:10|742043.8|740043.8|742063.4|740063.4|742079.9|740079.9|742035.1|740035.1|35
1629961160000|2021-08-26 06:59:20|742058.6|740058.6|742066.9|740066.9|742077.5|740077.5|742054.5|740054.5|31
1629961170000|2021-08-26 06:59:30|742064.7|740064.7|742045|740045|742066.3|740066.3|742030.4|740030.4|30
1629961180000|2021-08-26 06:59:40|742048.1|740048.1|742042.5|740042.5|742050.9|740050.9|742035.3|740035.3|29
1629961190000|2021-08-26 06:59:50|742042.3|740042.3|742059.8|740059.8|742077.2|740077.2|742038.2|740038.2|37
1629961200000|2021-08-26 07:00:00|742067.6|740067.6|742051.1|740051.1|742114.8|740114.8|742038.7|740038.7|40
1629961210000|2021-08-26 07:00:10|742041.5|740041.5|741921.1|739921.1|742041.5|740438.7|741438.7|739920.9|39
1629961220000|2021-08-26 07:00:20|741922.4|739922.4|741874.8|739874.8|741940.7|739940.7|741874.8|739874.8|36
1629961230000|2021-08-26 07:00:30|741884|739884|741317|740317|741888.2|740317|741317|739862.2|39
1629961240000|2021-08-26 07:00:40|741770.2|739770.2|741642.8|739642.8|741770.2|740192.6|741192.6|739642.8|39
1629961250000|2021-08-26 07:00:50|741633.1|739633.1|741536.6|739536.6|741683|740016.3|741002.4|739500.8|38
1629961260000|2021-08-26 07:01:00|741540.8|739540.8|741476.7|739476.7|741540.8|739996.5|740962.3|739462.7|40
1629961270000|2021-08-26 07:01:10|741461.9|739461.9|740998.1|739998.1|741511|740016.4|740953.7|739450.8|37
1629961280000|2021-08-26 07:01:20|740996.7|739996.7|741417.8|739417.8|741518.3|740021|740996.7|739411.9|29
1629961290000|2021-08-26 07:01:30|741413.6|739413.6|741397.3|739397.3|741420.8|739892.5|740867.2|739375.3|39
1629961300000|2021-08-26 07:01:40|741388|739388|741393|739393|741400.4|739893.7|740884.2|739388|31
1629961310000|2021-08-26 07:01:50|741385.4|739385.4|741413.4|739413.4|741434.9|739924.3|740912.1|739385.4|33
1629961320000|2021-08-26 07:02:00|741412.7|739412.7|741515.4|739515.4|741542.7|739542.7|741411|739411|37
1629961330000|2021-08-26 07:02:10|741512|739512|741501.8|739501.8|741512|739512|741489.9|739489.9|33
1629961340000|2021-08-26 07:02:20|741505.8|739505.8|741478.3|739478.3|741505.8|739505.8|741478.3|739478.3|39
1629961350000|2021-08-26 07:02:30|741477.9|739477.9|741462.2|739462.2|741479.3|739479.3|741452|739452|37
1629961360000|2021-08-26 07:02:40|741466.7|739466.7|741458.2|739458.2|741503.1|739950.3|740950.3|739449.6|38
1629961370000|2021-08-26 07:02:50|741464.5|739464.5|741454.3|739454.3|741467.8|739467.8|741448|739448|37
1629961380000|2021-08-26 07:03:00|741467.6|739467.6|741472.3|739472.3|741472.4|739950|740938|739440.3|36
1629961390000|2021-08-26 07:03:10|741475.7|739475.7|741453.6|739453.6|741478.1|739960.2|740942.9|739439.1|36
1629961400000|2021-08-26 07:03:20|741464.6|739464.6|741448|739448|741471.6|739471.6|741433|739433|38
1629961410000|2021-08-26 07:03:30|741456.4|739456.4|741451.5|739451.5|741481.7|739978.7|740961.4|739449.7|33
1629961420000|2021-08-26 07:03:40|741450.2|739450.2|741452.6|739452.6|741470.1|739470.1|741439.2|739439.2|30
1629961430000|2021-08-26 07:03:50|741464.6|739464.6|741446.4|739446.4|741465.9|739465.9|741439|739439|29
1629961440000|2021-08-26 07:04:00|741457.3|739457.3|741478.6|739478.6|741478.6|739478.6|741446.5|739446.5|29
1629961450000|2021-08-26 07:04:10|741466.2|739466.2|740884.8|739884.8|741473.4|739891.1|740884.8|739373.2|34
1629961460000|2021-08-26 07:04:20|741417|739417|741422.9|739422.9|741480.4|739480.4|741412.6|739412.6|39
1629961470000|2021-08-26 07:04:30|741444|739444|741504.3|739504.3|741545.5|740004.4|741004.4|739435|40
1629961480000|2021-08-26 07:04:40|741511.7|739511.7|741496|739496|741514.4|739514.4|741445|739445|33
1629961490000|2021-08-26 07:04:50|741507.1|739507.1|741472.5|739472.5|741507.1|739507.1|741445.7|739445.7|38
1629961500000|2021-08-26 07:05:00|741505.7|739505.7|741498.1|739498.1|741534.4|739534.4|741498.1|739498.1|39
1629961510000|2021-08-26 07:05:10|741508.3|739508.3|741501.1|739501.1|741533.5|739533.5|741499.5|739499.5|38
1629961520000|2021-08-26 07:05:20|741501.5|739501.5|741401.4|739401.4|741501.5|739938.5|740929.5|739394|39
1629961530000|2021-08-26 07:05:30|741401|739401|741348.1|739348.1|741401.9|739892.7|740892.7|739348.1|35
1629961540000|2021-08-26 07:05:40|741350.8|739350.8|741298.5|739298.5|741350.8|739350.8|741281.5|739281.5|40
1629961550000|2021-08-26 07:05:50|741318.8|739318.8|741313.3|739313.3|741353.3|739353.3|741295.5|739295.5|40
1629961560000|2021-08-26 07:06:00|741312|739312|741177.5|739177.5|741312|739312|741177.5|739177.5|38
1629961570000|2021-08-26 07:06:10|741169.7|739169.7|741191.4|739191.4|741197.3|739197.3|741163.4|739163.4|37
1629961580000|2021-08-26 07:06:20|741191.3|739191.3|741172.2|739172.2|741193.7|739193.7|741163.9|739163.9|38
1629961590000|2021-08-26 07:06:30|741170.9|739170.9|741162.2|739162.2|741175|739663|740653.5|739140.8|35
1629961600000|2021-08-26 07:06:40|741163.8|739163.8|741164.7|739164.7|741173.7|739173.7|741155.9|739155.9|31
1629961610000|2021-08-26 07:06:50|741165.1|739165.1|741086.2|739086.2|741165.1|739593.9|740593.9|739074.6|40
1629961620000|2021-08-26 07:07:00|741094.3|739094.3|741182.3|739182.3|741196.6|739598.4|740598.4|739091.8|37
1629961630000|2021-08-26 07:07:10|741182.2|739182.2|741192.7|739192.7|741200.8|739200.8|741143.2|739143.2|37
1629961640000|2021-08-26 07:07:20|741180.6|739180.6|741180.6|739180.6|741186.1|739682.5|740666|739156.1|39
1629961650000|2021-08-26 07:07:30|741179.7|739179.7|741163.6|739163.6|741195.7|739691.9|740674.7|739155.9|40
1629961660000|2021-08-26 07:07:40|741165.1|739165.1|741161.8|739161.8|741170.8|739664.7|740664.7|739149.7|40
1629961670000|2021-08-26 07:07:50|741160|739160|741280.9|739280.9|741309.5|739659.4|740652.5|739149.1|38
1629961680000|2021-08-26 07:08:00|741273.5|739273.5|741266.7|739266.7|741320.2|739320.2|741255.7|739255.7|40
1629961690000|2021-08-26 07:08:10|741262.9|739262.9|741260.2|739260.2|741316|739776.9|740750|739258.7|39
1629961700000|2021-08-26 07:08:20|741252.6|739252.6|741236.2|739236.2|741256.2|739752.1|740737.3|739224.4|33
1629961710000|2021-08-26 07:08:30|741235.8|739235.8|741251.1|739251.1|741259.2|739751.5|740724.9|739235.8|32
1629961720000|2021-08-26 07:08:40|741241.7|739241.7|740742|739742|741248|739750.7|740739.5|739232.1|28
1629961730000|2021-08-26 07:08:50|741246.4|739246.4|741337.1|739337.1|741442.5|739846.3|740846.3|739246.4|39
1629961740000|2021-08-26 07:09:00|741329.8|739329.8|740800.9|739800.9|741343.1|739839.1|740788.8|739303.8|37
1629961750000|2021-08-26 07:09:10|740808.5|739808.5|740842.6|739842.6|741326.6|739842.6|740803.8|739309.7|31
1629961760000|2021-08-26 07:09:20|741344.3|739344.3|740917.2|739917.2|741425.4|739920.8|740850.3|739344.3|35
1629961770000|2021-08-26 07:09:30|740919.5|739919.5|741483.1|739483.1|741501.4|739997.3|740916|739451.6|37
1629961780000|2021-08-26 07:09:40|741476.2|739476.2|741499.9|739499.9|741506.7|739506.7|741463.9|739463.9|38
1629961790000|2021-08-26 07:09:50|741479.9|739479.9|741390.1|739390.1|741488.8|739488.8|741374.2|739374.2|39
1629961800000|2021-08-26 07:10:00|741394.3|739394.3|741459.1|739459.1|741495.6|739959|740954.1|739392.4|38
1629961810000|2021-08-26 07:10:10|741457.3|739457.3|741380.7|739380.7|741457.3|739940.5|740883.2|739372.8|37
1629961820000|2021-08-26 07:10:20|741384.8|739384.8|741371.5|739371.5|741388.9|739866.2|740851.4|739339.6|35
1629961830000|2021-08-26 07:10:30|741370.7|739370.7|741349.1|739349.1|741370.8|739866|740866|739331.9|33
1629961840000|2021-08-26 07:10:40|740857.1|739857.1|741290.5|739290.5|741366.6|739857.1|740857.1|739271.8|34
1629961850000|2021-08-26 07:10:50|741303.3|739303.3|741286.8|739286.8|741303.3|739785.1|740785.1|739255|39
1629961860000|2021-08-26 07:11:00|741283.6|739283.6|741273.1|739273.1|741351.3|739351.3|741238.9|739238.9|40
1629961870000|2021-08-26 07:11:10|741268.1|739268.1|740782.6|739782.6|741296|739782.6|740782.6|739241.4|37
1629961880000|2021-08-26 07:11:20|741269.2|739269.2|741339.3|739339.3|741343.2|739855.4|740793.6|739269.2|33
1629961890000|2021-08-26 07:11:30|741344|739344|741315.5|739315.5|741344|739828.1|740788.9|739289.4|36
1629961900000|2021-08-26 07:11:40|740856.1|739856.1|740909.1|739909.1|741407.9|739927.1|740853.4|739354.9|35
1629961910000|2021-08-26 07:11:50|740914.3|739914.3|741409.3|739409.3|741417.2|739922.9|740908.6|739405.3|35
1629961920000|2021-08-26 07:12:00|741412.7|739412.7|740924.9|739924.9|741455.5|739961|740910.6|739405.6|34
1629961930000|2021-08-26 07:12:10|740922.1|739922.1|741439.8|739439.8|741450.4|739927.7|740913.7|739416.6|33
1629961940000|2021-08-26 07:12:20|741434.1|739434.1|740914.2|739914.2|741434.1|739922.2|740900.2|739389.9|34
1629961950000|2021-08-26 07:12:30|741400.6|739400.6|741406.9|739406.9|741412.9|739926|740896.4|739400.6|32
1629961960000|2021-08-26 07:12:40|741409.7|739409.7|740917.5|739917.5|741409.7|739927|740891.4|739394.8|28
1629961970000|2021-08-26 07:12:50|740929.2|739929.2|740900.9|739900.9|741418.4|739937.1|740894.2|739414.6|27
1629961980000|2021-08-26 07:13:00|740902.1|739902.1|741367.5|739367.5|741381.3|739910.9|740861|739365|39
1629961990000|2021-08-26 07:13:10|740869.2|739869.2|740924|739924|741383.5|739934.3|740853.6|739378.1|33
1629962000000|2021-08-26 07:13:20|740932.3|739932.3|740910.5|739910.5|741475.7|739933.4|740902.6|739466.5|36
1629962010000|2021-08-26 07:13:30|740911.5|739911.5|741392.7|739392.7|741413|739918.6|740872|739377.8|39
1629962020000|2021-08-26 07:13:40|741389.3|739389.3|740826.5|739826.5|741398.8|739863.2|740819.3|739380.1|33
1629962030000|2021-08-26 07:13:50|741325.9|739325.9|741296.3|739296.3|741340.7|739340.7|741296.3|739296.3|34
1629962040000|2021-08-26 07:14:00|740748.8|739748.8|741271.4|739271.4|741293.2|739769.3|740741.8|739243.7|38
1629962050000|2021-08-26 07:14:10|740781|739781|740732.2|739732.2|741308.5|739785.3|740732.2|739249.1|40
1629962060000|2021-08-26 07:14:20|740732.8|739732.8|740755.5|739755.5|741278|739758.5|740732.8|739248.9|35
1629962070000|2021-08-26 07:14:30|741255.5|739255.5|740749.9|739749.9|741313|739806|740736|739250.5|34
1629962080000|2021-08-26 07:14:40|740738.4|739738.4|740750.5|739750.5|741295.3|739776.5|740731.9|739249.6|36
1629962090000|2021-08-26 07:14:50|740752.4|739752.4|740772.5|739772.5|741293.8|739782|740752.4|739251.5|36
1629962100000|2021-08-26 07:15:00|740771.4|739771.4|741286|739286|741340.9|739823.4|740768.8|739258.4|33
1629962110000|2021-08-26 07:15:10|741284.5|739284.5|740790.3|739790.3|741289.1|739799.1|740782.2|739274.5|34
1629962120000|2021-08-26 07:15:20|740784.4|739784.4|741251.1|739251.1|741305.1|739804.7|740737.6|739235.6|35
1629962130000|2021-08-26 07:15:30|741270.7|739270.7|740761.3|739761.3|741270.7|739762.1|740731.2|739227.6|31
1629962140000|2021-08-26 07:15:40|740758.2|739758.2|740800.5|739800.5|741317.9|739814|740747.9|739306.8|18
1629962150000|2021-08-26 07:15:50|740800|739800|740724.2|739724.2|741318|739800|740724.2|739231.8|32
1629962160000|2021-08-26 07:16:00|740733.2|739733.2|741202.3|739202.3|741242.4|739743.1|740683.5|739198.8|33
1629962170000|2021-08-26 07:16:10|741198.8|739198.8|740688.1|739688.1|741211.9|739696.7|740685.2|739184.8|26
1629962180000|2021-08-26 07:16:20|740689|739689|740687.8|739687.8|741214.9|739704.8|740683.2|739214.9|23
1629962190000|2021-08-26 07:16:30|740690.7|739690.7|740698.2|739698.2|741208.7|739709.2|740690.2|739197.2|24
1629962200000|2021-08-26 07:16:40|740698.1|739698.1|740692|739692|740700.1|739700.1|740689|739689|19
1629962210000|2021-08-26 07:16:50|740693.6|739693.6|741155.5|739155.5|741165.2|739693.6|740629.5|739149.5|33
1629962220000|2021-08-26 07:17:00|741157.2|739157.2|741161.1|739161.1|741170|739651|740637.8|739147|32
1629962230000|2021-08-26 07:17:10|740649.4|739649.4|740592.9|739592.9|741180.5|739649.7|740592.9|739113.9|32
1629962240000|2021-08-26 07:17:20|740593|739593|741117.8|739117.8|741123.6|739600.4|740562.7|739103.8|28
1629962250000|2021-08-26 07:17:30|741112.8|739112.8|740583.7|739583.7|741130.2|739612.1|740583.5|739103.6|30
1629962260000|2021-08-26 07:17:40|740584.4|739584.4|741167.6|739167.6|741182.3|739668.8|740581.2|739098.5|35
1629962270000|2021-08-26 07:17:50|741158.6|739158.6|740675.7|739675.7|741202.8|739688.9|740648.6|739147.5|37
1629962280000|2021-08-26 07:18:00|740676.3|739676.3|740702.1|739702.1|740702.1|739702.1|740670.3|739670.3|29
1629962290000|2021-08-26 07:18:10|740699.7|739699.7|740739.3|739739.3|741249.1|739758.7|740677.7|739200.4|36
1629962300000|2021-08-26 07:18:20|740740.2|739740.2|740748.4|739748.4|741248|739748.7|740733.5|739243.5|32
1629962310000|2021-08-26 07:18:30|740747.4|739747.4|741273.1|739273.1|741281.4|739777.3|740741.8|739236.5|26
1629962320000|2021-08-26 07:18:40|741274|739274|740776.9|739776.9|741285|739789.2|740771.2|739271.7|28
1629962330000|2021-08-26 07:18:50|740776.8|739776.8|740795.6|739795.6|740796.5|739796.5|740774.7|739774.7|20
1629962340000|2021-08-26 07:19:00|740789.1|739789.1|741298.9|739298.9|741299.8|739870.9|740786.9|739292.5|29
1629962350000|2021-08-26 07:19:10|741294.7|739294.7|740811.5|739811.5|741310.7|739826.5|740811.5|739294|22
1629962360000|2021-08-26 07:19:20|740802.9|739802.9|740790|739790|741303|739802.9|740782.6|739291.3|26
1629962370000|2021-08-26 07:19:30|740785.9|739785.9|740814.5|739814.5|740823.1|739823.1|740776.3|739776.3|34
1629962380000|2021-08-26 07:19:40|740809.1|739809.1|740804.2|739804.2|741310.5|739831.8|740784.7|739310.5|31
1629962390000|2021-08-26 07:19:50|740805.7|739805.7|740708.7|739708.7|740808.9|739808.9|740706.8|739706.8|27
1629962400000|2021-08-26 07:20:00|740711.1|739711.1|740711.4|739711.4|740719.3|739719.3|740703.2|739703.2|28
1629962410000|2021-08-26 07:20:10|740703.4|739703.4|740637.4|739637.4|740710.4|739710.4|740632.2|739632.2|30
1629962420000|2021-08-26 07:20:20|740636.2|739636.2|740640.5|739640.5|740643.6|739643.6|740633.8|739633.8|29
1629962430000|2021-08-26 07:20:30|740650.1|739650.1|740662.7|739662.7|740674.5|739674.5|740650.1|739650.1|32
1629962440000|2021-08-26 07:20:40|740662.9|739662.9|740678.1|739678.1|741177.1|739723.1|740662.9|739173.2|35
1629962450000|2021-08-26 07:20:50|740683.5|739683.5|740673.3|739673.3|741182.9|739695.7|740671.9|739179.9|28
1629962460000|2021-08-26 07:21:00|740672|739672|740683.3|739683.3|740711.8|739711.8|740672|739672|32
1629962470000|2021-08-26 07:21:10|740686.4|739686.4|740705.9|739705.9|740731.7|739731.7|740686.4|739686.4|31
1629962480000|2021-08-26 07:21:20|740704.9|739704.9|740725.2|739725.2|740732.6|739732.6|740704.9|739704.9|27
1629962490000|2021-08-26 07:21:30|740725|739725|740719.4|739719.4|740745.5|739745.5|740719.4|739719.4|30
1629962500000|2021-08-26 07:21:40|740721.5|739721.5|740748.1|739748.1|741267.2|739779.8|740719.5|739258.7|30
1629962510000|2021-08-26 07:21:50|740761.2|739761.2|741250.5|739250.5|741260.6|739766.9|740749.7|739247.8|29
1629962520000|2021-08-26 07:22:00|741249.9|739249.9|740731|739731|741274.5|739779.4|740731|739236|32
1629962530000|2021-08-26 07:22:10|740721.9|739721.9|740821.2|739821.2|740845.5|739845.5|740721.9|739721.9|29
1629962540000|2021-08-26 07:22:20|740824.5|739824.5|740829.4|739829.4|740831.3|739831.3|740821.8|739821.8|26
1629962550000|2021-08-26 07:22:30|740828.5|739828.5|740827.4|739827.4|740861|739861|740825.6|739825.6|26
1629962560000|2021-08-26 07:22:40|740831.5|739831.5|740807|739807|740831.8|739831.8|740802|739802|30
1629962570000|2021-08-26 07:22:50|740806.7|739806.7|740853.2|739853.2|741338.2|739856|740803.5|739338.2|31
1629962580000|2021-08-26 07:23:00|740854|739854|740877|739877|740897.7|739897.7|740849.1|739849.1|32
1629962590000|2021-08-26 07:23:10|740863.5|739863.5|740830.7|739830.7|740863.5|739863.5|740828.4|739828.4|35
1629962600000|2021-08-26 07:23:20|740832.5|739832.5|740851.7|739851.7|740854.5|739854.5|740826|739826|26
1629962610000|2021-08-26 07:23:30|740857.5|739857.5|740829.1|739829.1|740862.9|739862.9|740829.1|739829.1|26
1629962620000|2021-08-26 07:23:40|740827.7|739827.7|741345.6|739345.6|741345.6|739844|740823.6|739330.6|30
1629962630000|2021-08-26 07:23:50|741344.6|739344.6|740831.5|739831.5|741348.8|739850.7|740831.5|739328.7|36
1629962640000|2021-08-26 07:24:00|740835.3|739835.3|740834|739834|740850.3|739850.3|740834|739834|29
1629962650000|2021-08-26 07:24:10|740835.9|739835.9|740838.9|739838.9|740849.8|739849.8|740831.4|739831.4|32
1629962660000|2021-08-26 07:24:20|740844.3|739844.3|741232.8|739232.8|741237.2|739853.7|740740.4|739231.6|35
1629962670000|2021-08-26 07:24:30|741234.2|739234.2|741256.1|739256.1|741264.1|739264.1|741234.2|739234.2|33
1629962680000|2021-08-26 07:24:40|741253.9|739253.9|740749.1|739749.1|741268.2|739758.8|740744.8|739247.8|29
1629962690000|2021-08-26 07:24:50|740753.5|739753.5|740746|739746|740753.5|739753.5|740742|739742|18
1629962700000|2021-08-26 07:25:00|740747.1|739747.1|740730.2|739730.2|741250.7|739747.1|740724.7|739234.2|35
1629962710000|2021-08-26 07:25:10|740730.3|739730.3|740756.3|739756.3|740770.9|739770.9|740726.2|739726.2|35
1629962720000|2021-08-26 07:25:20|740757.4|739757.4|741243|739243|741286.6|739766.1|740756.5|739243|35
1629962730000|2021-08-26 07:25:30|741243.2|739243.2|740712.1|739712.1|741244.7|739742.3|740704.9|739241.4|35
1629962740000|2021-08-26 07:25:40|740711.5|739711.5|740638.9|739638.9|740711.5|739711.5|740633.9|739633.9|26
1629962750000|2021-08-26 07:25:50|740636.6|739636.6|740656.7|739656.7|740661.5|739661.5|740632.4|739632.4|29
1629962760000|2021-08-26 07:26:00|740656.2|739656.2|740651.7|739651.7|740660.2|739660.2|740651.7|739651.7|20
1629962770000|2021-08-26 07:26:10|740653.6|739653.6|740655.3|739655.3|740657|739657|740653.6|739653.6|18
1629962780000|2021-08-26 07:26:20|740662.1|739662.1|740656.7|739656.7|740662.1|739662.1|740651.4|739651.4|19
1629962790000|2021-08-26 07:26:30|740656.4|739656.4|740617.7|739617.7|741138.2|739657.1|740617.7|739133.9|36
1629962800000|2021-08-26 07:26:40|740552.8|739552.8|740523.9|739523.9|741040.4|739552.8|740519|739015.1|36
1629962810000|2021-08-26 07:26:50|740532.7|739532.7|740540.5|739540.5|740544.5|739544.5|740524.1|739524.1|30
1629962820000|2021-08-26 07:27:00|740540.6|739540.6|740555|739555|740570.7|739570.7|740540.2|739540.2|30
1629962830000|2021-08-26 07:27:10|740550|739550|740520|739520|740562.4|739562.4|740502.8|739502.8|21
1629962840000|2021-08-26 07:27:20|740514.3|739514.3|740455.7|739455.7|740514.3|739514.3|740454.8|739454.8|34
1629962850000|2021-08-26 07:27:30|740461.5|739461.5|740456.3|739456.3|740461.5|739461.5|740449.1|739449.1|32
1629962860000|2021-08-26 07:27:40|740457|739457|740469|739469|740971.1|739486|740457|738970|34
1629962870000|2021-08-26 07:27:50|740467.7|739467.7|740492.6|739492.6|740982.7|739506.7|740460.4|738982.7|38
1629962880000|2021-08-26 07:28:00|740494.1|739494.1|740495.9|739495.9|740986.8|739499.6|740477.1|738983.2|32
1629962890000|2021-08-26 07:28:10|740497.5|739497.5|740486.9|739486.9|740992.4|739497.5|740471.1|738981.7|29
1629962900000|2021-08-26 07:28:20|740492|739492|740501.2|739501.2|741002.2|739513.6|740492|739002.2|25
1629962910000|2021-08-26 07:28:30|740509.9|739509.9|740543.3|739543.3|741050.4|739548.6|740503.5|739036.8|31
1629962920000|2021-08-26 07:28:40|740543|739543|740542.4|739542.4|740551|739551|740538.4|739538.4|35
1629962930000|2021-08-26 07:28:50|740542.2|739542.2|740551.1|739551.1|740571.2|739571.2|740541.6|739541.6|30
1629962940000|2021-08-26 07:29:00|740549.9|739549.9|740464.4|739464.4|741014.7|739554.4|740464.4|739012.9|34
1629962950000|2021-08-26 07:29:10|740467.4|739467.4|740443.7|739443.7|740467.6|739467.6|740443.7|739443.7|29
1629962960000|2021-08-26 07:29:20|740446.5|739446.5|740462.5|739462.5|740467.4|739467.4|740442.7|739442.7|27
1629962970000|2021-08-26 07:29:30|740457.6|739457.6|740457.6|739457.6|740461.1|739461.1|740446.6|739446.6|28
1629962980000|2021-08-26 07:29:40|740456.9|739456.9|740451.3|739451.3|740456.9|739456.9|740450.3|739450.3|26
1629962990000|2021-08-26 07:29:50|740453.6|739453.6|740440.8|739440.8|740459.5|739459.5|740440.8|739440.8|22
1629963000000|2021-08-26 07:30:00|740447.3|739447.3|740762.7|738762.7|740812.1|739447.3|740274.5|738761|37
1629963010000|2021-08-26 07:30:10|740263.5|739263.5|740793.8|738793.8|740823|739322.7|740263.1|738791.8|39
1629963020000|2021-08-26 07:30:20|740791.6|738791.6|740268|739268|740799.5|739273.7|740265|738784.2|29
1629963030000|2021-08-26 07:30:30|740274.8|739274.8|740314.1|739314.1|740828.5|739330.8|740265.5|738804.9|37
1629963040000|2021-08-26 07:30:40|740314.6|739314.6|740320.9|739320.9|740346.5|739346.5|740301.2|739301.2|32
1629963050000|2021-08-26 07:30:50|740320.5|739320.5|740350.1|739350.1|740360.3|739360.3|740320.5|739320.5|32
1629963060000|2021-08-26 07:31:00|740351.5|739351.5|740354|739354|740836.4|739359|740326.9|738836.3|35
1629963070000|2021-08-26 07:31:10|740353|739353|740347.4|739347.4|740843.2|739359.3|740333.9|738836.8|37
1629963080000|2021-08-26 07:31:20|740345.2|739345.2|740853.6|738853.6|740886.2|739384.1|740340.2|738852.9|39
1629963090000|2021-08-26 07:31:30|740854.3|738854.3|740360.1|739360.1|740867.4|739382.4|740360.1|738850.3|33
1629963100000|2021-08-26 07:31:40|740359.5|739359.5|740364.7|739364.7|740365.3|739365.3|740352.8|739352.8|30
1629963110000|2021-08-26 07:31:50|740355.1|739355.1|740362|739362|740373|739373|740353.4|739353.4|31
1629963120000|2021-08-26 07:32:00|740361.3|739361.3|740377.9|739377.9|740381.7|739381.7|740360.6|739360.6|35
1629963130000|2021-08-26 07:32:10|740369.9|739369.9|740422.4|739422.4|740886.6|739422.4|740362.9|738876.1|30
1629963140000|2021-08-26 07:32:20|740419.9|739419.9|740923.5|738923.5|740943.4|739419.9|740419.9|738903.2|36
1629963150000|2021-08-26 07:32:30|740932.9|738932.9|740428.9|739428.9|740935.6|739437.1|740426.7|738923.5|24
1629963160000|2021-08-26 07:32:40|740433|739433|740437.5|739437.5|740444.1|739444.1|740431.8|739431.8|23
1629963170000|2021-08-26 07:32:50|740437.1|739437.1|740439.7|739439.7|740447.1|739447.1|740434.9|739434.9|17
1629963180000|2021-08-26 07:33:00|740435.4|739435.4|740392.1|739392.1|740918.1|739435.4|740381.4|738885.8|37
1629963190000|2021-08-26 07:33:10|740390|739390|740389.2|739389.2|740401.9|739401.9|740388.2|739388.2|27
1629963200000|2021-08-26 07:33:20|740397.1|739397.1|740375|739375|740878|739397.1|740364|738867.6|30
1629963210000|2021-08-26 07:33:30|740371|739371|740373.7|739373.7|740373.7|739373.7|740365.6|739365.6|26
1629963220000|2021-08-26 07:33:40|740369.4|739369.4|740329|739329|740833.5|739369.4|740322.5|738833.5|33
1629963230000|2021-08-26 07:33:50|740327.6|739327.6|740345.4|739345.4|740349.7|739349.7|740327.6|739327.6|33
1629963240000|2021-08-26 07:34:00|740338.9|739338.9|740841.3|738841.3|740855.8|739346.7|740333.2|738839.7|36
1629963250000|2021-08-26 07:34:10|740840.9|738840.9|740846.5|738846.5|740857.7|739341.1|740340.6|738836.8|36
1629963260000|2021-08-26 07:34:20|740859.9|738859.9|740859.4|738859.4|740859.9|739353.9|740341.1|738845|30
1629963270000|2021-08-26 07:34:30|740863.6|738863.6|740886.8|738886.8|740931.5|739405.8|740405.8|738863.6|36
1629963280000|2021-08-26 07:34:40|740896.5|738896.5|740883.2|738883.2|740896.6|738896.6|740873.3|738873.3|35
1629963290000|2021-08-26 07:34:50|740883.7|738883.7|740880|738880|740892.9|738892.9|740874.3|738874.3|30
1629963300000|2021-08-26 07:35:00|740879.7|738879.7|740869.7|738869.7|740881.6|738881.6|740845.6|738845.6|36
1629963310000|2021-08-26 07:35:10|740858.1|738858.1|740855.4|738855.4|740867.1|738867.1|740852.8|738852.8|28
1629963320000|2021-08-26 07:35:20|740860.1|738860.1|740333.2|739333.2|740860.1|739336.9|740316.2|738822.5|34
1629963330000|2021-08-26 07:35:30|740331.4|739331.4|740843.4|738843.4|740843.6|739347.6|740327.7|738843.4|33
1629963340000|2021-08-26 07:35:40|740844.3|738844.3|740861.1|738861.1|740884.8|739372.8|740340.7|738844.3|35
1629963350000|2021-08-26 07:35:50|740861.6|738861.6|740782.1|738782.1|740871.8|739332.6|740304.5|738782.1|35
1629963360000|2021-08-26 07:36:00|740780|738780|740717.1|738717.1|740780|739268.7|740203.4|738704.3|36
1629963370000|2021-08-26 07:36:10|740716.5|738716.5|740679.2|738679.2|740728.5|739214.4|740190.7|738671.5|38
1629963380000|2021-08-26 07:36:20|740184.5|739184.5|740198.9|739198.9|740715.7|739216.7|740173.7|738695.3|39
1629963390000|2021-08-26 07:36:30|740200.2|739200.2|740185.7|739185.7|740703|739202.4|740185.3|738681.7|39
1629963400000|2021-08-26 07:36:40|740193|739193|740667.4|738667.4|740692.5|739193|740178|738667.4|35
1629963410000|2021-08-26 07:36:50|740666.7|738666.7|740630|738630|740671.4|738671.4|740625.1|738625.1|35
1629963420000|2021-08-26 07:37:00|740627.7|738627.7|740618.3|738618.3|740643.1|739132|740121.7|738595|40
1629963430000|2021-08-26 07:37:10|740627.1|738627.1|740050.6|739050.6|740633.5|739142.2|740050.6|738562.8|37
1629963440000|2021-08-26 07:37:20|740050.3|739050.3|740119.4|739119.4|740611.2|739119.4|740039.1|738542.6|39
1629963450000|2021-08-26 07:37:30|740121.6|739121.6|740115.8|739115.8|740641.2|739141.7|740114.4|738618.8|38
1629963460000|2021-08-26 07:37:40|740128.3|739128.3|740126.7|739126.7|740137.7|739137.7|740112.7|739112.7|33
1629963470000|2021-08-26 07:37:50|740120.7|739120.7|740078|739078|740606.1|739127.2|740075.4|738584.5|31
1629963480000|2021-08-26 07:38:00|740077.4|739077.4|740054|739054|740570.3|739079.6|740053.2|738552.1|31
1629963490000|2021-08-26 07:38:10|740056.7|739056.7|740036.6|739036.6|740543.3|739058.5|740032.6|738536.5|24
1629963500000|2021-08-26 07:38:20|740033.8|739033.8|740036.2|739036.2|740038.4|739038.4|740032.2|739032.2|15
1629963510000|2021-08-26 07:38:30|740035.6|739035.6|740027.4|739027.4|740538.6|739035.6|740021.3|738528.2|29
1629963520000|2021-08-26 07:38:40|740026.6|739026.6|740021.1|739021.1|740031.3|739031.3|740008.3|739008.3|26
1629963530000|2021-08-26 07:38:50|740022.3|739022.3|740022.8|739022.8|740022.8|739022.8|740010.7|739010.7|31
1629963540000|2021-08-26 07:39:00|740022.7|739022.7|740511.9|738511.9|740512.7|739035.4|740021.5|738511.9|33
1629963550000|2021-08-26 07:39:10|740511.8|738511.8|740537.8|738537.8|740573.4|739066|740015.2|738511.8|36
1629963560000|2021-08-26 07:39:20|740536.9|738536.9|740575.8|738575.8|740578|739040.3|740020.3|738524|35
1629963570000|2021-08-26 07:39:30|740573.2|738573.2|740130.8|739130.8|740624.6|739133.3|740079.8|738570.9|37
1629963580000|2021-08-26 07:39:40|740139.8|739139.8|740678.7|738678.7|740680.6|739169.3|740127.5|738640.4|38
1629963590000|2021-08-26 07:39:50|740669.7|738669.7|740683.5|738683.5|740695.8|739190.4|740184.9|738669.7|39
1629963600000|2021-08-26 07:40:00|740689.2|738689.2|740744|738744|740760.3|739234.9|740201.5|738673.2|34
1629963610000|2021-08-26 07:40:10|740742.7|738742.7|740677.8|738677.8|740747.3|739226.4|740198.2|738667.1|34
1629963620000|2021-08-26 07:40:20|740679.9|738679.9|740189.1|739189.1|740684.5|739189.1|740189.1|738666.7|28
1629963630000|2021-08-26 07:40:30|740678.9|738678.9|740697.4|738697.4|740717|739154.6|740134.5|738667.5|36
1629963640000|2021-08-26 07:40:40|740698.5|738698.5|740728.8|738728.8|740744.1|739256|740256|738691.3|35
1629963650000|2021-08-26 07:40:50|740734.5|738734.5|740727.3|738727.3|740735.9|738735.9|740724.4|738724.4|21
1629963660000|2021-08-26 07:41:00|740727.8|738727.8|740779.7|738779.7|740805.9|738805.9|740727.6|738727.6|35
1629963670000|2021-08-26 07:41:10|740775.6|738775.6|740747.3|738747.3|740780.8|738780.8|740743.9|738743.9|33
1629963680000|2021-08-26 07:41:20|740729.1|738729.1|740730.4|738730.4|740735.5|738735.5|740720.9|738720.9|32
1629963690000|2021-08-26 07:41:30|740739.7|738739.7|740757.6|738757.6|740766.8|738766.8|740728.2|738728.2|29
1629963700000|2021-08-26 07:41:40|740751.8|738751.8|740763|738763|740764.6|738764.6|740743.2|738743.2|31
1629963710000|2021-08-26 07:41:50|740758|738758|740255.8|739255.8|740805.3|739264.8|740255.8|738749.5|33
1629963720000|2021-08-26 07:42:00|740259.7|739259.7|740214.9|739214.9|740723.4|739262.5|740175.7|738656.7|33
1629963730000|2021-08-26 07:42:10|740228.3|739228.3|740711.2|738711.2|740712.6|739228.3|740216.3|738692.8|32
1629963740000|2021-08-26 07:42:20|740708.9|738708.9|740656.1|738656.1|740708.9|738708.9|740653.5|738653.5|29
1629963750000|2021-08-26 07:42:30|740658.3|738658.3|740163.3|739163.3|740666.2|739165.4|740126.8|738633|23
1629963760000|2021-08-26 07:42:40|740164.5|739164.5|740166.9|739166.9|740168.4|739168.4|740155.8|739155.8|16
1629963770000|2021-08-26 07:42:50|740167.3|739167.3|740661.4|738661.4|740665.2|739167.3|740155.7|738653.9|24
1629963780000|2021-08-26 07:43:00|740660|738660|740630.2|738630.2|740670.4|738670.4|740629.4|738629.4|24
1629963790000|2021-08-26 07:43:10|740631.3|738631.3|740627.1|738627.1|740631.3|738631.3|740612.4|738612.4|29
1629963800000|2021-08-26 07:43:20|740628.6|738628.6|740132.8|739132.8|740629|739133.6|740129.7|738618.6|22
1629963810000|2021-08-26 07:43:30|740133.4|739133.4|740132.5|739132.5|740157|739157|740128.6|739128.6|27
1629963820000|2021-08-26 07:43:40|740133.6|739133.6|740135.1|739135.1|740138.8|739138.8|740133.1|739133.1|21
1629963830000|2021-08-26 07:43:50|740135.5|739135.5|740628.8|738628.8|740640.7|739140.9|740133|738628.7|24
1629963840000|2021-08-26 07:44:00|740629.2|738629.2|740660.1|738660.1|740668.2|738668.2|740629.2|738629.2|34
1629963850000|2021-08-26 07:44:10|740661.7|738661.7|740176.9|739176.9|740671.5|739177.3|740156.9|738661.1|28
1629963860000|2021-08-26 07:44:20|740178.9|739178.9|740639.1|738639.1|740652.6|739180|740138.5|738629.1|34
1629963870000|2021-08-26 07:44:30|740125.1|739125.1|740119.2|739119.2|740132.5|739132.5|740115.6|739115.6|30
1629963880000|2021-08-26 07:44:40|740119.9|739119.9|740112.8|739112.8|740123.8|739123.8|740112.3|739112.3|16
1629963890000|2021-08-26 07:44:50|740114.7|739114.7|740096.1|739096.1|740115.7|739115.7|740088.2|739088.2|25
1629963900000|2021-08-26 07:45:00|740098|739098|740544.2|738544.2|740580.6|739098|740035.2|738543.1|31
1629963910000|2021-08-26 07:45:10|740542.3|738542.3|740054.9|739054.9|740557.3|739058.7|740054|738542.3|24
1629963920000|2021-08-26 07:45:20|740055.3|739055.3|740579.9|738579.9|740584.5|739077|740050.8|738579.3|28
1629963930000|2021-08-26 07:45:30|740580.3|738580.3|740097|739097|740605.2|739097|740097|738580.3|35
1629963940000|2021-08-26 07:45:40|740092.9|739092.9|740080.5|739080.5|740154.1|739154.1|740070.3|739070.3|37
1629963950000|2021-08-26 07:45:50|740080.6|739080.6|740110.5|739110.5|740115.4|739115.4|740077.5|739077.5|34
1629963960000|2021-08-26 07:46:00|740111.1|739111.1|740614.2|738614.2|740615.9|739119.9|740111.1|738608.4|26
1629963970000|2021-08-26 07:46:10|740607.6|738607.6|740034.3|739034.3|740607.6|739091.3|740029.1|738560.2|35
1629963980000|2021-08-26 07:46:20|740033.4|739033.4|740017.3|739017.3|740033.4|739033.4|740014.7|739014.7|25
1629963990000|2021-08-26 07:46:30|740017.4|739017.4|740064.6|739064.6|740064.6|739064.6|740014.5|739014.5|17
1629964000000|2021-08-26 07:46:40|740528.1|738528.1|740538|738538|740549.1|738549.1|740518.4|738518.4|31
1629964010000|2021-08-26 07:46:50|740538.6|738538.6|740035.1|739035.1|740552.9|739040.7|740029|738533.6|32
1629964020000|2021-08-26 07:47:00|740035.2|739035.2|739942.9|738942.9|740483.8|739036.8|739939.7|738446.9|36
1629964030000|2021-08-26 07:47:10|740435.9|738435.9|740348.9|738348.9|740435.9|738877.3|739834|738322.6|39
1629964040000|2021-08-26 07:47:20|739845.4|738845.4|740425.4|738425.4|740439.4|738940.2|739845.4|738375|39
1629964050000|2021-08-26 07:47:30|740428.7|738428.7|740537.4|738537.4|740543.1|739014.4|739929.5|738428.7|36
1629964060000|2021-08-26 07:47:40|740538|738538|740028.4|739028.4|740560.3|739048.1|740010.8|738502.8|35
1629964070000|2021-08-26 07:47:50|740527.8|738527.8|740019.4|739019.4|740537.3|739035.6|740019.4|738521|30
1629964080000|2021-08-26 07:48:00|740022.3|739022.3|740581.7|738581.7|740608.3|739109.9|740016.2|738508|34
1629964090000|2021-08-26 07:48:10|740585.7|738585.7|740058.6|739058.6|740585.7|739076.2|740031.7|738526.9|36
1629964100000|2021-08-26 07:48:20|740065.7|739065.7|740036|739036|740574.1|739074.6|740036|738535.2|37
1629964110000|2021-08-26 07:48:30|740522.3|738522.3|740060.5|739060.5|740552.5|739060.5|740024|738520.5|39
1629964120000|2021-08-26 07:48:40|740587|738587|740102.6|739102.6|740603.3|739102.6|740077.4|738552|35
1629964130000|2021-08-26 07:48:50|740098.5|739098.5|740086|739086|740110|739110|740065.6|739065.6|34
1629964140000|2021-08-26 07:49:00|740085.4|739085.4|740545.7|738545.7|740598.2|739108.5|740056|738545.7|33
1629964150000|2021-08-26 07:49:10|740035|739035|740077.6|739077.6|740574.5|739079.5|740029.9|738541.1|40
1629964160000|2021-08-26 07:49:20|740089.4|739089.4|740065|739065|740575.5|739089.4|740043.4|738543.2|38
1629964170000|2021-08-26 07:49:30|740062.5|739062.5|740038.1|739038.1|740572|739100.3|740030.5|738567|36
1629964180000|2021-08-26 07:49:40|740036.3|739036.3|740552.3|738552.3|740579.3|739041|740033.5|738533.1|36
1629964190000|2021-08-26 07:49:50|740553.2|738553.2|740078|739078|740574.4|739114.3|740070|738548.2|34
1629964200000|2021-08-26 07:50:00|740066.9|739066.9|740524|738524|740574|739082.9|740005.6|738512.6|37
1629964210000|2021-08-26 07:50:10|740522.7|738522.7|740534.1|738534.1|740538.3|739037.4|739984.1|738484.2|38
1629964220000|2021-08-26 07:50:20|740544.1|738544.1|740074.9|739074.9|740576.5|739089.9|740029|738531.3|35
1629964230000|2021-08-26 07:50:30|740050.4|739050.4|739994.3|738994.3|740515|739050.4|739994.3|738484.6|33
1629964240000|2021-08-26 07:50:40|739995.7|738995.7|739994.7|738994.7|739997.3|738997.3|739990.3|738990.3|17
1629964250000|2021-08-26 07:50:50|739994|738994|740484|738484|740507.8|738997|739994|738481.9|36
1629964260000|2021-08-26 07:51:00|740483.3|738483.3|740552.5|738552.5|740553.3|739030.1|739984.8|738481.6|39
1629964270000|2021-08-26 07:51:10|740548|738548|740653.1|738653.1|740676.6|739177.5|740161.9|738544.1|31
1629964280000|2021-08-26 07:51:20|740648.9|738648.9|740132.6|739132.6|740649.7|739136.4|740098.2|738601.2|30
1629964290000|2021-08-26 07:51:30|740133.7|739133.7|740173.6|739173.6|740677.5|739179.7|740131.5|738659.4|30
1629964300000|2021-08-26 07:51:40|740167.7|739167.7|740673.3|738673.3|740683.2|739171.6|740166.9|738666.8|27
1629964310000|2021-08-26 07:51:50|740676.1|738676.1|740668|738668|740685.6|739188.2|740176.6|738668|28
1629964320000|2021-08-26 07:52:00|740169.3|739169.3|740044.6|739044.6|740536.3|739169.3|740026.8|738527.8|37
1629964330000|2021-08-26 07:52:10|740045.1|739045.1|740053.3|739053.3|740537.3|739059.7|740027|738533.3|35
1629964340000|2021-08-26 07:52:20|740054.6|739054.6|740058.5|739058.5|740064.2|739064.2|740048.5|739048.5|28
1629964350000|2021-08-26 07:52:30|740056.8|739056.8|740129.7|739129.7|740134.2|739134.2|740055.4|739055.4|29
1629964360000|2021-08-26 07:52:40|740127.6|739127.6|740134.4|739134.4|740137|739137|740116.3|739116.3|38
1629964370000|2021-08-26 07:52:50|740134.9|739134.9|740230.1|739230.1|740232.7|739232.7|740126.8|739126.8|29
1629964380000|2021-08-26 07:53:00|740227.5|739227.5|740239|739239|740740.3|739247.2|740220.3|738740.3|34
1629964390000|2021-08-26 07:53:10|740240.9|739240.9|740247.8|739247.8|740253.7|739253.7|740238.7|739238.7|26
1629964400000|2021-08-26 07:53:20|740248.2|739248.2|740222.9|739222.9|740248.2|739248.2|740222.1|739222.1|30
1629964410000|2021-08-26 07:53:30|740221.5|739221.5|740253.5|739253.5|740261.7|739261.7|740221.4|739221.4|25
1629964420000|2021-08-26 07:53:40|740255.4|739255.4|740230.4|739230.4|740255.4|739255.4|740219.7|739219.7|27
1629964430000|2021-08-26 07:53:50|740231.6|739231.6|740244.8|739244.8|740245.5|739245.5|740218|739218|36
1629964440000|2021-08-26 07:54:00|740240|739240|740325.8|739325.8|740826.4|739328|740225.4|738751.2|35
1629964450000|2021-08-26 07:54:10|740325.6|739325.6|740763.4|738763.4|740764.1|739327.5|740273.9|738763.4|21
1629964460000|2021-08-26 07:54:20|740752.4|738752.4|740267.1|739267.1|740781.9|739287.9|740246.9|738752.4|35
1629964470000|2021-08-26 07:54:30|740252.5|739252.5|740287.9|739287.9|740300.3|739300.3|740252.5|739252.5|25
1629964480000|2021-08-26 07:54:40|740275.4|739275.4|740233.4|739233.4|740290.1|739290.1|740232.7|739232.7|32
1629964490000|2021-08-26 07:54:50|740236.1|739236.1|740259|739259|740259|739259|740231.5|739231.5|22
1629964500000|2021-08-26 07:55:00|740248.6|739248.6|740194.6|739194.6|740708.7|739250.2|740187.9|738708.7|33
1629964510000|2021-08-26 07:55:10|740190.5|739190.5|740675|738675|740693.5|739192.5|740150.8|738669.8|37
1629964520000|2021-08-26 07:55:20|740682.7|738682.7|740675.5|738675.5|740698.2|739196.6|740196.6|738665|33
1629964530000|2021-08-26 07:55:30|740668.1|738668.1|740689.8|738689.8|740703.9|739190.3|740158.1|738657.2|34
1629964540000|2021-08-26 07:55:40|740691.6|738691.6|740691.7|738691.7|740709.7|739198.9|740198.9|738680.6|35
1629964550000|2021-08-26 07:55:50|740691.4|738691.4|740687.8|738687.8|740700.1|738700.1|740667.1|738667.1|38
1629964560000|2021-08-26 07:56:00|740677.7|738677.7|740666.1|738666.1|740690.7|738690.7|740666.1|738666.1|31
1629964570000|2021-08-26 07:56:10|740665.8|738665.8|740178.1|739178.1|740687.5|739185.3|740174.8|738665.5|34
1629964580000|2021-08-26 07:56:20|740179.2|739179.2|740163.8|739163.8|740689.9|739179.2|740155.8|738664.2|31
1629964590000|2021-08-26 07:56:30|740162.6|739162.6|740619.7|738619.7|740628.3|739163.3|740156.1|738618.5|24
1629964600000|2021-08-26 07:56:40|740620.4|738620.4|740642.9|738642.9|740642.9|738642.9|740620.4|738620.4|33
1629964610000|2021-08-26 07:56:50|740640.1|738640.1|740639.3|738639.3|740654.3|738654.3|740637.9|738637.9|24
1629964620000|2021-08-26 07:57:00|740638.9|738638.9|740653|738653|740658.1|738658.1|740637.3|738637.3|34
1629964630000|2021-08-26 07:57:10|740654.3|738654.3|740652.9|738652.9|740668.5|738668.5|740635.3|738635.3|34
1629964640000|2021-08-26 07:57:20|740655.4|738655.4|740616.9|738616.9|740658.3|738658.3|740609.1|738609.1|33
1629964650000|2021-08-26 07:57:30|740616.5|738616.5|740617.4|738617.4|740624.3|739104.4|740098|738587.9|38
1629964660000|2021-08-26 07:57:40|740620.8|738620.8|740621.8|738621.8|740643.1|738643.1|740606.3|738606.3|37
1629964670000|2021-08-26 07:57:50|740615.2|738615.2|740618|738618|740629.9|738629.9|740613.4|738613.4|35
1629964680000|2021-08-26 07:58:00|740618.4|738618.4|740087.6|739087.6|740619.8|739098.9|740077.6|738591.4|33
1629964690000|2021-08-26 07:58:10|740080|739080|740539.2|738539.2|740579.5|739080|740080|738531.8|34
1629964700000|2021-08-26 07:58:20|740536|738536|740556.6|738556.6|740570.9|738570.9|740535.8|738535.8|27
1629964710000|2021-08-26 07:58:30|740557.9|738557.9|740570.7|738570.7|740574.9|738574.9|740555.7|738555.7|27
1629964720000|2021-08-26 07:58:40|740569.2|738569.2|740570.5|738570.5|740578.9|738578.9|740562.7|738562.7|27
1629964730000|2021-08-26 07:58:50|740572.9|738572.9|740569.8|738569.8|740584.8|738584.8|740568.8|738568.8|18
1629964740000|2021-08-26 07:59:00|740568.5|738568.5|740581.4|738581.4|740588.2|739079.7|740079.7|738565.2|32
1629964750000|2021-08-26 07:59:10|740582.2|738582.2|740598.2|738598.2|740604|739110.9|740110.9|738580.2|31
1629964760000|2021-08-26 07:59:20|740592.4|738592.4|740632.8|738632.8|740638.6|739150.8|740150.8|738592.4|38
1629964770000|2021-08-26 07:59:30|740636.7|738636.7|740619.3|738619.3|740639.6|739140.1|740140.1|738617.7|32
1629964780000|2021-08-26 07:59:40|740628.9|738628.9|740629.7|738629.7|740641.4|739130.5|740130.5|738613.3|32
1629964790000|2021-08-26 07:59:50|740629.5|738629.5|740617.6|738617.6|740644.6|738644.6|740614.2|738614.2|35
1629964800000|2021-08-26 08:00:00|740622.8|738622.8|740600.5|738600.5|740622.8|739114.5|740093.6|738582.5|35
1629964810000|2021-08-26 08:00:10|740101.5|739101.5|740636.9|738636.9|740655.1|739102.5|740101.5|738600.8|36
1629964820000|2021-08-26 08:00:20|740634.9|738634.9|740603.6|738603.6|740653.5|739101.5|740087|738603.6|26
1629964830000|2021-08-26 08:00:30|740615.3|738615.3|740137.2|739137.2|740647.7|739146.2|740116.8|738611.9|37
1629964840000|2021-08-26 08:00:40|740137.6|739137.6|740633.7|738633.7|740656.4|739137.9|740135.1|738618.8|36
1629964850000|2021-08-26 08:00:50|740632.5|738632.5|740673.9|738673.9|740674.8|739154.1|740154.1|738597|29
1629964860000|2021-08-26 08:01:00|740686.8|738686.8|740663.5|738663.5|740704.5|739191.9|740186.6|738653.4|33
1629964870000|2021-08-26 08:01:10|740664.4|738664.4|740642.9|738642.9|740664.4|738664.4|740640.9|738640.9|29
1629964880000|2021-08-26 08:01:20|740645.1|738645.1|740593.7|738593.7|740645.1|739141.9|740141.9|738586.9|33
1629964890000|2021-08-26 08:01:30|740596|738596|740575.1|738575.1|740633.7|739101.4|740099|738565.2|34
1629964900000|2021-08-26 08:01:40|740573.9|738573.9|740616.8|738616.8|740620.4|738620.4|740569.8|738569.8|31
1629964910000|2021-08-26 08:01:50|740617.9|738617.9|740571.2|738571.2|740617.9|739106.1|740067.8|738558.2|22
1629964920000|2021-08-26 08:02:00|740563.1|738563.1|740563.3|738563.3|740569.4|738569.4|740558.2|738558.2|26
1629964930000|2021-08-26 08:02:10|740564|738564|740579.3|738579.3|740594.6|739091|740065.5|738562.5|24
1629964940000|2021-08-26 08:02:20|740572.1|738572.1|740069.4|739069.4|740583.4|739081.9|740069.4|738568.2|25
1629964950000|2021-08-26 08:02:30|740077.2|739077.2|740073|739073|740614.3|739121.8|740057.6|738566|35
1629964960000|2021-08-26 08:02:40|740063.8|739063.8|740563.6|738563.6|740570.4|739066.5|740063.8|738561.9|22
1629964970000|2021-08-26 08:02:50|740060.7|739060.7|740560.4|738560.4|740570.6|739070.5|740057.6|738556.1|23
1629964980000|2021-08-26 08:03:00|740561.4|738561.4|740086.9|739086.9|740597.3|739104|740081.1|738561.1|24
1629964990000|2021-08-26 08:03:10|740080.6|739080.6|740586.5|738586.5|740586.5|739096.2|740070.7|738564.8|23
1629965000000|2021-08-26 08:03:20|740085.1|739085.1|740092.7|739092.7|740605|739107.1|740072.6|738585.1|32
1629965010000|2021-08-26 08:03:30|740091.7|739091.7|740088.5|739088.5|740102.8|739102.8|740078.2|739078.2|24
1629965020000|2021-08-26 08:03:40|740088.7|739088.7|740100.5|739100.5|740119|739119|740088.7|739088.7|26
1629965030000|2021-08-26 08:03:50|740103.4|739103.4|740137.8|739137.8|740654.4|739145.3|740085.9|738604.3|34
1629965040000|2021-08-26 08:04:00|740642.1|738642.1|740628.2|738628.2|740646.1|739158|740132.4|738628.2|38
1629965050000|2021-08-26 08:04:10|740620|738620|740667.6|738667.6|740687.5|739174|740174|738603.4|33
1629965060000|2021-08-26 08:04:20|740669.8|738669.8|740186.7|739186.7|740698.8|739186.7|740168.2|738665.3|20
1629965070000|2021-08-26 08:04:30|740186.3|739186.3|740665.8|738665.8|740682.4|739186.3|740167|738665.8|22
1629965080000|2021-08-26 08:04:40|740668.5|738668.5|740665.2|738665.2|740672.5|738672.5|740664.2|738664.2|27
1629965090000|2021-08-26 08:04:50|740664|738664|740629.3|738629.3|740665.5|739152.9|740152.9|738629.3|23
1629965100000|2021-08-26 08:05:00|740629.6|738629.6|740624.3|738624.3|740635.1|739126.4|740112.3|738607.8|37
1629965110000|2021-08-26 08:05:10|740624.5|738624.5|740147.6|739147.6|740624.5|739147.6|740122.4|738623|33
1629965120000|2021-08-26 08:05:20|740133.1|739133.1|740091.7|739091.7|740639.7|739149.6|740091.7|738587.8|32
1629965130000|2021-08-26 08:05:30|740605.2|738605.2|740111.9|739111.9|740622.3|739114|740110.1|738597.1|35
1629965140000|2021-08-26 08:05:40|740112.8|739112.8|740117|739117|740629|739128.7|740112.2|738589.2|32
1629965150000|2021-08-26 08:05:50|740116.5|739116.5|740749.4|738749.4|740749.4|739239.8|740116.5|738637.4|35
1629965160000|2021-08-26 08:06:00|740756.7|738756.7|740858.6|738858.6|740862.8|739284.4|740254.2|738751.3|37
1629965170000|2021-08-26 08:06:10|740859.4|738859.4|740849.6|738849.6|740861.1|739357.6|740357.6|738840.7|26
1629965180000|2021-08-26 08:06:20|740847.9|738847.9|740852.4|738852.4|740856.2|738856.2|740844.3|738844.3|27
1629965190000|2021-08-26 08:06:30|740851.3|738851.3|740872.9|738872.9|740888.9|738888.9|740850.2|738850.2|26
1629965200000|2021-08-26 08:06:40|740885.8|738885.8|740871|738871|740886.8|738886.8|740869.5|738869.5|28
1629965210000|2021-08-26 08:06:50|740870.1|738870.1|740867.4|738867.4|740885.2|738885.2|740865.7|738865.7|24
1629965220000|2021-08-26 08:07:00|740869.4|738869.4|740871.3|738871.3|740874.2|738874.2|740862.2|738862.2|29
1629965230000|2021-08-26 08:07:10|740870.5|738870.5|740881.5|738881.5|740889.5|738889.5|740865.5|738865.5|36
1629965240000|2021-08-26 08:07:20|740881.4|738881.4|740370.6|739370.6|740886.2|739392.6|740370.1|738871.9|33
1629965250000|2021-08-26 08:07:30|740369.8|739369.8|740898.2|738898.2|740898.2|739431.9|740369.6|738893.9|31
1629965260000|2021-08-26 08:07:40|740901.2|738901.2|740387.1|739387.1|740903.7|739387.1|740371.9|738868.6|29
1629965270000|2021-08-26 08:07:50|740382.3|739382.3|740380.7|739380.7|740389.5|739389.5|740376.3|739376.3|26
1629965280000|2021-08-26 08:08:00|740381|739381|740773.8|738773.8|740806.3|739381.8|740264.2|738763.2|38
1629965290000|2021-08-26 08:08:10|740768.5|738768.5|740311.2|739311.2|740826.8|739321.6|740309.4|738768.5|34
1629965300000|2021-08-26 08:08:20|740319.7|739319.7|740295.2|739295.2|740806.7|739319.7|740295.2|738793.3|28
1629965310000|2021-08-26 08:08:30|740301|739301|740302.1|739302.1|740801.5|739309.2|740295.5|738795.5|29
1629965320000|2021-08-26 08:08:40|740301.2|739301.2|740294.6|739294.6|740803.1|739302.4|740288.5|738785.3|35
1629965330000|2021-08-26 08:08:50|740294.3|739294.3|740785.2|738785.2|740786.7|739294.3|740285.7|738776.7|30
1629965340000|2021-08-26 08:09:00|740778.2|738778.2|740796.4|738796.4|740800.5|739280.5|740277.3|738775.7|30
1629965350000|2021-08-26 08:09:10|740799.1|738799.1|740801|738801|740813.5|738813.5|740797.8|738797.8|31
1629965360000|2021-08-26 08:09:20|740309.8|739309.8|740316.1|739316.1|740822.8|739322.9|740299.8|738804|32
1629965370000|2021-08-26 08:09:30|740313.8|739313.8|740803.3|738803.3|740809.3|739317.7|740306.3|738799.8|29
1629965380000|2021-08-26 08:09:40|740803.2|738803.2|740297.5|739297.5|740803.8|739298.3|740279.1|738791.4|30
1629965390000|2021-08-26 08:09:50|740793.2|738793.2|740795.4|738795.4|740795.4|739293.6|740272.9|738763.5|37
1629965400000|2021-08-26 08:10:00|740795.3|738795.3|740791.1|738791.1|740807.9|739303.5|740290|738785|31
1629965410000|2021-08-26 08:10:10|740293.1|739293.1|740785.4|738785.4|740795.5|739295.1|740293.1|738785.4|26
1629965420000|2021-08-26 08:10:20|740779.3|738779.3|740237.8|739237.8|740779.3|739245.1|740236.1|738738.9|32
1629965430000|2021-08-26 08:10:30|740243.8|739243.8|740736.7|738736.7|740742.7|739243.8|740232.2|738731.6|33
1629965440000|2021-08-26 08:10:40|740737.2|738737.2|740180.4|739180.4|740737.2|739212.6|740157.2|738678.6|37
1629965450000|2021-08-26 08:10:50|740177.1|739177.1|740684.6|738684.6|740687.5|739181.4|740176.1|738675.5|26
1629965460000|2021-08-26 08:11:00|740681.1|738681.1|740094.3|739094.3|740688|739173.5|740094.3|738590.1|35
1629965470000|2021-08-26 08:11:10|740098|739098|740106.1|739106.1|740620.1|739121.5|740097|738603.4|39
1629965480000|2021-08-26 08:11:20|740095.9|739095.9|740147|739147|740673.6|739181.5|740095.9|738641.1|39
1629965490000|2021-08-26 08:11:30|740155.8|739155.8|740298.2|739298.2|740792.6|739300.3|740143.9|738659.3|37
1629965500000|2021-08-26 08:11:40|740303.1|739303.1|740329.8|739329.8|740830.2|739332|740281.3|738792.4|37
1629965510000|2021-08-26 08:11:50|740326.5|739326.5|740826.6|738826.6|740828.1|739338.8|740322.4|738817.8|31
1629965520000|2021-08-26 08:12:00|740828.6|738828.6|740824|738824|740828.6|738828.6|740822.9|738822.9|14
1629965530000|2021-08-26 08:12:10|740823.4|738823.4|740790.9|738790.9|740823.4|739280.9|740280.9|738773.7|27
1629965540000|2021-08-26 08:12:20|740790.4|738790.4|740274.4|739274.4|740797.7|739274.4|740272|738769.1|26
1629965550000|2021-08-26 08:12:30|740280.6|739280.6|740800.6|738800.6|740806.1|739297|740271.5|738768.7|33
1629965560000|2021-08-26 08:12:40|740802.9|738802.9|740322.5|739322.5|740819.4|739322.5|740299.5|738800.5|34
1629965570000|2021-08-26 08:12:50|740323.4|739323.4|740301.6|739301.6|740817.2|739323.4|740301.6|738813.1|34
1629965580000|2021-08-26 08:13:00|740797.2|738797.2|740308.2|739308.2|740814.1|739321.3|740299.4|738797.2|38
1629965590000|2021-08-26 08:13:10|740306.9|739306.9|740794.9|738794.9|740815.8|739316.9|740306.9|738793.2|31
1629965600000|2021-08-26 08:13:20|740802.1|738802.1|740727.1|738727.1|740803.4|738803.4|740719.3|738719.3|37
1629965610000|2021-08-26 08:13:30|740711.5|738711.5|740729.9|738729.9|740738.2|739228.6|740204.7|738711.5|27
1629965620000|2021-08-26 08:13:40|740733.4|738733.4|740714|738714|740733.4|739207.7|740199.8|738696.6|25
1629965630000|2021-08-26 08:13:50|740212.3|739212.3|740715.3|738715.3|740716.6|739212.7|740211.3|738708.7|20
1629965640000|2021-08-26 08:14:00|740214.2|739214.2|740738.4|738738.4|740743.4|739214.2|740210.6|738701.6|31
1629965650000|2021-08-26 08:14:10|740742.3|738742.3|740732.1|738732.1|740743.7|738743.7|740728.1|738728.1|15
1629965660000|2021-08-26 08:14:20|740233.3|739233.3|740201.7|739201.7|740736.6|739235.9|740196.4|738698.5|24
1629965670000|2021-08-26 08:14:30|740201.2|739201.2|740689.5|738689.5|740695.4|739209.6|740191.2|738681.7|14
1629965680000|2021-08-26 08:14:40|740688.5|738688.5|740736|738736|740746.6|739237.9|740182.8|738687.2|25
1629965690000|2021-08-26 08:14:50|740737.8|738737.8|740202.1|739202.1|740737.8|739202.1|740202.1|738693.7|21
1629965700000|2021-08-26 08:15:00|740197.3|739197.3|740725.2|738725.2|740747.7|739245.2|740191.9|738687.9|32
1629965710000|2021-08-26 08:15:10|740695.9|738695.9|740743.6|738743.6|740753.6|739202|740193.5|738693.5|28
1629965720000|2021-08-26 08:15:20|740743|738743|740717.9|738717.9|740743.6|739228.6|740214.9|738712.2|23
1629965730000|2021-08-26 08:15:30|740714.6|738714.6|740188|739188|740714.9|739198.2|740170|738674.4|34
1629965740000|2021-08-26 08:15:40|740189.3|739189.3|740692.9|738692.9|740692.9|739189.3|740175|738692.9|31
1629965750000|2021-08-26 08:15:50|740214.2|739214.2|740183.3|739183.3|740707.5|739214.2|740183.3|738676.3|28
1629965760000|2021-08-26 08:16:00|740185.8|739185.8|740177.9|739177.9|740684.3|739195.5|740175.4|738676.5|23
1629965770000|2021-08-26 08:16:10|740178.6|739178.6|740180.9|739180.9|740683.4|739186|740178.6|738678.4|14
1629965780000|2021-08-26 08:16:20|740181.7|739181.7|740690|738690|740690|739187.7|740168.1|738641.7|29
1629965790000|2021-08-26 08:16:30|740688.3|738688.3|740189.8|739189.8|740704.6|739197.3|740182.8|738684|27
1629965800000|2021-08-26 08:16:40|740194.9|739194.9|740164.8|739164.8|740684.8|739194.9|740164.8|738684.8|31
1629965810000|2021-08-26 08:16:50|740175.5|739175.5|740176.1|739176.1|740181.4|739181.4|740171.9|739171.9|12
1629965820000|2021-08-26 08:17:00|740175.3|739175.3|740163.8|739163.8|740177.6|739177.6|740153.8|739153.8|25
1629965830000|2021-08-26 08:17:10|740164|739164|740165.2|739165.2|740174.3|739174.3|740145.6|739145.6|31
1629965840000|2021-08-26 08:17:20|740165.4|739165.4|740679.6|738679.6|740685.2|739165.4|740154|738655|30
1629965850000|2021-08-26 08:17:30|740679.1|738679.1|740624.1|738624.1|740679.5|739166.9|740119.7|738624.1|32
1629965860000|2021-08-26 08:17:40|740623.4|738623.4|740656.8|738656.8|740658.3|738658.3|740620.3|738620.3|30
1629965870000|2021-08-26 08:17:50|740657|738657|740724.1|738724.1|740724.1|739228.1|740206.2|738651.6|22
1629965880000|2021-08-26 08:18:00|740722.2|738722.2|740730.8|738730.8|740735.7|738735.7|740709.6|738709.6|28
1629965890000|2021-08-26 08:18:10|740731.2|738731.2|740734|738734|740744.7|738744.7|740730.5|738730.5|19
1629965900000|2021-08-26 08:18:20|740734.1|738734.1|740740.3|738740.3|740746.6|738746.6|740734.1|738734.1|22
1629965910000|2021-08-26 08:18:30|740740.8|738740.8|740217.8|739217.8|740745.6|739224.8|740217.8|738736|19
1629965920000|2021-08-26 08:18:40|740218.6|739218.6|740742.8|738742.8|740748.9|739226.1|740215.8|738741.9|17
1629965930000|2021-08-26 08:18:50|740739.7|738739.7|740741.4|738741.4|740742|738742|740736.6|738736.6|11
1629965940000|2021-08-26 08:19:00|740740.8|738740.8|740720.5|738720.5|740741.3|739223.5|740209.9|738714.1|22
1629965950000|2021-08-26 08:19:10|740219.2|739219.2|740268.4|739268.4|740281.7|739281.7|740214|739214|27
1629965960000|2021-08-26 08:19:20|740269.6|739269.6|740271.2|739271.2|740281.3|739281.3|740268|739268|14
1629965970000|2021-08-26 08:19:30|740271.4|739271.4|740273.6|739273.6|740273.6|739273.6|740267.3|739267.3|15
1629965980000|2021-08-26 08:19:40|740287.8|739287.8|740268.9|739268.9|740773.2|739288.9|740266.1|738770|26
1629965990000|2021-08-26 08:19:50|740268.8|739268.8|740270.3|739270.3|740276.1|739276.1|740267.7|739267.7|22
1629966000000|2021-08-26 08:20:00|740270.1|739270.1|740220|739220|740758|739272.6|740220|738739|30
1629966010000|2021-08-26 08:20:10|740222.8|739222.8|740224.3|739224.3|740232.2|739232.2|740214.2|739214.2|29
1629966020000|2021-08-26 08:20:20|740223.3|739223.3|740724.9|738724.9|740724.9|739223.3|740212.4|738704|25
1629966030000|2021-08-26 08:20:30|740219.4|739219.4|740216.9|739216.9|740224.3|739224.3|740211.4|739211.4|24
1629966040000|2021-08-26 08:20:40|740216.1|739216.1|740221.1|739221.1|740227.4|739227.4|740206|739206|26
1629966050000|2021-08-26 08:20:50|740218.2|739218.2|740738.9|738738.9|740738.9|739253.5|740213.1|738738.9|27
1629966060000|2021-08-26 08:21:00|740236|739236|740210|739210|740728.5|739236|740200.9|738714.8|36
1629966070000|2021-08-26 08:21:10|740209.1|739209.1|740221|739221|740230.3|739230.3|740209.1|739209.1|30
1629966080000|2021-08-26 08:21:20|740220.5|739220.5|740217.6|739217.6|740229.1|739229.1|740216.1|739216.1|26
1629966090000|2021-08-26 08:21:30|740216.9|739216.9|740251.2|739251.2|740753.1|739261.5|740216|738736.1|32
1629966100000|2021-08-26 08:21:40|740257.4|739257.4|740780.2|738780.2|740780.7|739268.5|740250.7|738762.4|31
1629966110000|2021-08-26 08:21:50|740777.3|738777.3|740772|738772|740789.9|739278.9|740263.9|738764.9|25
1629966120000|2021-08-26 08:22:00|740771.7|738771.7|740761.9|738761.9|740773.2|738773.2|740739|738739|23
1629966130000|2021-08-26 08:22:10|740751|738751|740745.7|738745.7|740760.5|738760.5|740744.7|738744.7|20
1629966140000|2021-08-26 08:22:20|740744.9|738744.9|740745.9|738745.9|740758.5|738758.5|740743.4|738743.4|14
1629966150000|2021-08-26 08:22:30|740745.6|738745.6|740717.1|738717.1|740745.6|738745.6|740711|738711|27
1629966160000|2021-08-26 08:22:40|740718.7|738718.7|740725.8|738725.8|740738.5|738738.5|740716|738716|26
1629966170000|2021-08-26 08:22:50|740725.6|738725.6|740225.8|739225.8|740729.3|739225.8|740215.3|738714.9|28
1629966180000|2021-08-26 08:23:00|740227.1|739227.1|740211.3|739211.3|740227.1|739227.1|740196.9|739196.9|24
1629966190000|2021-08-26 08:23:10|740211.1|739211.1|740206.6|739206.6|740212.5|739212.5|740204.2|739204.2|19
1629966200000|2021-08-26 08:23:20|740207.9|739207.9|740229.7|739229.7|740726.3|739234.9|740206.6|738722|30
1629966210000|2021-08-26 08:23:30|740228.6|739228.6|740233.9|739233.9|740233.9|739233.9|740222.8|739222.8|34
1629966220000|2021-08-26 08:23:40|740232.4|739232.4|740259.6|739259.6|740268.5|739268.5|740232.4|739232.4|21
1629966230000|2021-08-26 08:23:50|740262|739262|740285.4|739285.4|740295.3|739295.3|740259.9|739259.9|29
1629966240000|2021-08-26 08:24:00|740275.7|739275.7|740281.3|739281.3|740791|739295.9|740262.4|738762.8|33
1629966250000|2021-08-26 08:24:10|740282.6|739282.6|740312.9|739312.9|740815|739316.6|740277.9|738791.8|30
1629966260000|2021-08-26 08:24:20|740312.2|739312.2|740303.1|739303.1|740312.2|739312.2|740300|739300|28
1629966270000|2021-08-26 08:24:30|740303.5|739303.5|740317.6|739317.6|740334|739334|740301.3|739301.3|27
1629966280000|2021-08-26 08:24:40|740354|739354|740872.4|738872.4|740898.5|739393.2|740354|738870.7|27
1629966290000|2021-08-26 08:24:50|740872.2|738872.2|740885.4|738885.4|740905.9|738905.9|740870.7|738870.7|22
1629966300000|2021-08-26 08:25:00|740887.3|738887.3|740390.9|739390.9|740904.5|739390.9|740380.2|738885.5|28
1629966310000|2021-08-26 08:25:10|740402.9|739402.9|740389.4|739389.4|740402.9|739402.9|740388.5|739388.5|30
1629966320000|2021-08-26 08:25:20|740389|739389|740895.9|738895.9|740906.5|739407.3|740389|738874.1|25
1629966330000|2021-08-26 08:25:30|740890|738890|740386|739386|740902.1|739387.1|740382.9|738890|27
1629966340000|2021-08-26 08:25:40|740384.6|739384.6|740382|739382|740388.3|739388.3|740372.7|739372.7|21
1629966350000|2021-08-26 08:25:50|740380.9|739380.9|740386|739386|740387.3|739387.3|740378.8|739378.8|15
1629966360000|2021-08-26 08:26:00|740395.4|739395.4|740385.8|739385.8|740398|739398|740378|739378|23
1629966370000|2021-08-26 08:26:10|740385.7|739385.7|740388.8|739388.8|740390.6|739390.6|740385.7|739385.7|13
1629966380000|2021-08-26 08:26:20|740390.2|739390.2|740386.7|739386.7|740390.2|739390.2|740376.4|739376.4|22
1629966390000|2021-08-26 08:26:30|740387.7|739387.7|740397.3|739397.3|740407.4|739407.4|740379.1|739379.1|22
1629966400000|2021-08-26 08:26:40|740394.5|739394.5|740394.6|739394.6|740397.9|739397.9|740383.7|739383.7|28
1629966410000|2021-08-26 08:26:50|740395|739395|740464.1|739464.1|740464.1|739464.1|740382.2|739382.2|24
1629966420000|2021-08-26 08:27:00|740462.3|739462.3|740431.8|739431.8|740955.4|739462.3|740416.1|738925.2|26
1629966430000|2021-08-26 08:27:10|740424.3|739424.3|740425.5|739425.5|740937.4|739436.3|740414.4|738908.1|23
1629966440000|2021-08-26 08:27:20|740954.2|738954.2|740448.1|739448.1|740954.2|739458|740445.2|738954.2|19
1629966450000|2021-08-26 08:27:30|740450.7|739450.7|740452.5|739452.5|740455.8|739455.8|740446.8|739446.8|13
1629966460000|2021-08-26 08:27:40|740450.8|739450.8|740435.1|739435.1|740451.4|739451.4|740435.1|739435.1|13
1629966470000|2021-08-26 08:27:50|740434.4|739434.4|740439|739439|740442.9|739442.9|740428|739428|13
1629966480000|2021-08-26 08:28:00|740440.4|739440.4|740467|739467|740470|739470|740416.1|739416.1|29
1629966490000|2021-08-26 08:28:10|740441.9|739441.9|740472.9|739472.9|740946.3|739472.9|740441.9|738913.3|31
1629966500000|2021-08-26 08:28:20|740978|738978|740440.9|739440.9|740978|739479.1|740438.6|738966.6|28
1629966510000|2021-08-26 08:28:30|740447.5|739447.5|741004.8|739004.8|741004.8|739499.3|740442.9|738986.5|26
1629966520000|2021-08-26 08:28:40|740505.6|739505.6|740520.6|739520.6|740999.1|739534|740488.7|738994.2|37
1629966530000|2021-08-26 08:28:50|740516.7|739516.7|740572.9|739572.9|741086.7|739605.7|740513.9|739069.6|30
1629966540000|2021-08-26 08:29:00|740570.6|739570.6|740575.8|739575.8|741079.9|739577.8|740566|739059.5|31
1629966550000|2021-08-26 08:29:10|740575.3|739575.3|740649.4|739649.4|741157.7|739699.8|740574.1|739157.7|34
1629966560000|2021-08-26 08:29:20|740646.5|739646.5|741138|739138|741151.8|739646.5|740646.5|739129.9|40
1629966570000|2021-08-26 08:29:30|741136.9|739136.9|740652|739652|741152.5|739652|740631.4|739121.6|36
1629966580000|2021-08-26 08:29:40|740651|739651|740676.6|739676.6|740690.1|739690.1|740636.3|739636.3|33
1629966590000|2021-08-26 08:29:50|740675.9|739675.9|740660.5|739660.5|740683|739683|740659.9|739659.9|36
1629966600000|2021-08-26 08:30:00|740660.8|739660.8|740655.8|739655.8|740668|739668|740650.5|739650.5|33
1629966610000|2021-08-26 08:30:10|740656.5|739656.5|740666.8|739666.8|740679.9|739679.9|740651.5|739651.5|31
1629966620000|2021-08-26 08:30:20|740667.1|739667.1|740656.5|739656.5|740668.4|739668.4|740656.5|739656.5|26
1629966630000|2021-08-26 08:30:30|740656.2|739656.2|740643|739643|740656.2|739656.2|740641.6|739641.6|18
1629966640000|2021-08-26 08:30:40|740641.7|739641.7|740649.2|739649.2|740649.2|739649.2|740638.9|739638.9|22
1629966650000|2021-08-26 08:30:50|740641.2|739641.2|740641.6|739641.6|740651.3|739651.3|740640.8|739640.8|14
1629966660000|2021-08-26 08:31:00|740642.2|739642.2|741075.4|739075.4|741096.5|739654.8|740581.2|739075.4|30
1629966670000|2021-08-26 08:31:10|741074.5|739074.5|740569.8|739569.8|741093.9|739570.1|740566.2|739069.3|27
1629966680000|2021-08-26 08:31:20|740565.2|739565.2|740575.5|739575.5|741082.3|739590.1|740565.2|739067.5|29
1629966690000|2021-08-26 08:31:30|740576.6|739576.6|740560.9|739560.9|740584.7|739584.7|740558.1|739558.1|26
1629966700000|2021-08-26 08:31:40|741062|739062|741062.7|739062.7|741071.4|739071.4|741058.9|739058.9|17
1629966710000|2021-08-26 08:31:50|741064.6|739064.6|741046.7|739046.7|741064.6|739064.6|741045.7|739045.7|25
1629966720000|2021-08-26 08:32:00|740550.5|739550.5|740545.9|739545.9|740554.1|739554.1|740542.9|739542.9|26
1629966730000|2021-08-26 08:32:10|740546.3|739546.3|740546|739546|740548.3|739548.3|740544.7|739544.7|20
1629966740000|2021-08-26 08:32:20|740546.4|739546.4|740547.3|739547.3|740563|739563|740544.3|739544.3|24
1629966750000|2021-08-26 08:32:30|740547|739547|740537.4|739537.4|740553.1|739553.1|740537.4|739537.4|21
1629966760000|2021-08-26 08:32:40|740537.3|739537.3|740523.3|739523.3|741041.8|739543|740515.7|739030|33
1629966770000|2021-08-26 08:32:50|740522.4|739522.4|740522|739522|740531.8|739531.8|740522|739522|28
1629966780000|2021-08-26 08:33:00|740528.7|739528.7|740951.4|738951.4|740959.7|739528.9|740444.5|738941.1|28
1629966790000|2021-08-26 08:33:10|740951.3|738951.3|740452|739452|740974|739464.7|740452|738949.2|19
1629966800000|2021-08-26 08:33:20|740454.3|739454.3|740468.8|739468.8|740487.5|739487.5|740452.8|739452.8|18
1629966810000|2021-08-26 08:33:30|740468.7|739468.7|740960.8|738960.8|740964.6|739471.3|740455.5|738949.7|19
1629966820000|2021-08-26 08:33:40|740961.5|738961.5|740471.2|739471.2|740965.7|739472.8|740462.3|738961.5|21
1629966830000|2021-08-26 08:33:50|740466.6|739466.6|741037.2|739037.2|741046.2|739540.6|740465.3|739017.7|30
1629966840000|2021-08-26 08:34:00|741044|739044|741029.7|739029.7|741047.8|739530.7|740508.8|739024.2|34
1629966850000|2021-08-26 08:34:10|741027.2|739027.2|741026.6|739026.6|741027.2|739521.6|740511.7|739012.7|26
1629966860000|2021-08-26 08:34:20|741024.4|739024.4|740507.8|739507.8|741026.4|739507.8|740501.4|739003.6|29
1629966870000|2021-08-26 08:34:30|740504.6|739504.6|740437.9|739437.9|740983.2|739510.2|740434.8|738933.3|30
1629966880000|2021-08-26 08:34:40|740438.6|739438.6|740490|739490|740997|739495.1|740438.1|738954.5|31
1629966890000|2021-08-26 08:34:50|740991.5|738991.5|740979.1|738979.1|740991.8|738991.8|740973.4|738973.4|29
1629966900000|2021-08-26 08:35:00|740977.4|738977.4|740946.5|738946.5|740983.5|738983.5|740936.7|738936.7|32
1629966910000|2021-08-26 08:35:10|740947.5|738947.5|740455.4|739455.4|740947.5|739455.4|740442.3|738944.7|17
1629966920000|2021-08-26 08:35:20|740443.9|739443.9|740947.6|738947.6|740972.4|739459.2|740441.5|738947.6|27
1629966930000|2021-08-26 08:35:30|740950.5|738950.5|740944.1|738944.1|740962.1|738962.1|740943.8|738943.8|28
1629966940000|2021-08-26 08:35:40|740944.4|738944.4|740947|738947|740947.2|738947.2|740943.2|738943.2|18
1629966950000|2021-08-26 08:35:50|740947.6|738947.6|740969.8|738969.8|740972.5|738972.5|740947.6|738947.6|23
1629966960000|2021-08-26 08:36:00|740970.3|738970.3|740940.2|738940.2|740970.3|739464|740438|738934.5|36
1629966970000|2021-08-26 08:36:10|740939.9|738939.9|740931.8|738931.8|740942.7|739452.4|740431.9|738929.7|38
1629966980000|2021-08-26 08:36:20|740930.6|738930.6|740936.3|738936.3|740956.4|738956.4|740930.1|738930.1|34
1629966990000|2021-08-26 08:36:30|740936|738936|740909.9|738909.9|740936|739428.9|740415.5|738908.1|36
1629967000000|2021-08-26 08:36:40|740906.7|738906.7|740400.1|739400.1|740910.5|739417.6|740399.1|738897|30
1629967010000|2021-08-26 08:36:50|740397.7|739397.7|740866.4|738866.4|740904|739403.5|740366|738865.8|34
1629967020000|2021-08-26 08:37:00|740870.3|738870.3|740690.2|738690.2|740872.1|739337.3|740337.3|738682.8|30
1629967030000|2021-08-26 08:37:10|740689.6|738689.6|740687.5|738687.5|740693.8|739194.1|740180.4|738679.5|39
1629967040000|2021-08-26 08:37:20|740682.3|738682.3|740199.8|739199.8|740711|739205.4|740163.1|738677.9|39
1629967050000|2021-08-26 08:37:30|740700|738700|740763.6|738763.6|740773.8|739267.7|740216.4|738699.8|38
1629967060000|2021-08-26 08:37:40|740758.2|738758.2|740173.7|739173.7|740758.4|739173.7|740173.4|738677|29
1629967070000|2021-08-26 08:37:50|740175.1|739175.1|740663.4|738663.4|740677.2|739175.8|740172.8|738649.2|34
1629967080000|2021-08-26 08:38:00|740663.1|738663.1|740172.7|739172.7|740678.2|739177.5|740172.5|738659.6|25
1629967090000|2021-08-26 08:38:10|740174.2|739174.2|740175.6|739175.6|740180.7|739180.7|740174.2|739174.2|22
1629967100000|2021-08-26 08:38:20|740175.4|739175.4|740183.5|739183.5|740183.8|739183.8|740173.1|739173.1|18
1629967110000|2021-08-26 08:38:30|740184.6|739184.6|740184.1|739184.1|740184.6|739184.6|740170.3|739170.3|22
1629967120000|2021-08-26 08:38:40|740184.9|739184.9|740178|739178|740685.8|739185.9|740174.4|738675.6|24
1629967130000|2021-08-26 08:38:50|740178.9|739178.9|740756.5|738756.5|740767.2|739192|740178.9|738731.5|27
1629967140000|2021-08-26 08:39:00|740756.1|738756.1|740751.9|738751.9|740757|738757|740750.1|738750.1|26
1629967150000|2021-08-26 08:39:10|740752.7|738752.7|740802.5|738802.5|740813|738813|740751.4|738751.4|29
1629967160000|2021-08-26 08:39:20|740802.7|738802.7|740818.7|738818.7|740829.1|738829.1|740802.7|738802.7|27
1629967170000|2021-08-26 08:39:30|740761.3|738761.3|740748.4|738748.4|740761.3|738761.3|740730.2|738730.2|30
1629967180000|2021-08-26 08:39:40|740746.8|738746.8|740739.3|738739.3|740750.6|738750.6|740733|738733|29
1629967190000|2021-08-26 08:39:50|740748|738748|740750.3|738750.3|740755.2|739244.2|740223.1|738698.5|36
1629967200000|2021-08-26 08:40:00|740743.8|738743.8|740697.5|738697.5|740749.1|738749.1|740696.2|738696.2|35
1629967210000|2021-08-26 08:40:10|740682.4|738682.4|740697.8|738697.8|740712.8|738712.8|740682.4|738682.4|27
1629967220000|2021-08-26 08:40:20|740702.5|738702.5|740743.2|738743.2|740745|738745|740694.1|738694.1|25
1629967230000|2021-08-26 08:40:30|740745.5|738745.5|740738.4|738738.4|740771.7|738771.7|740735.2|738735.2|30
1629967240000|2021-08-26 08:40:40|740739.3|738739.3|740776.9|738776.9|740794.3|739282.9|740274.3|738737.3|28
1629967250000|2021-08-26 08:40:50|740777.2|738777.2|740801.9|738801.9|740807.3|738807.3|740774.2|738774.2|27
1629967260000|2021-08-26 08:41:00|740802.7|738802.7|740748.3|738748.3|740803.7|738803.7|740748.3|738748.3|29
1629967270000|2021-08-26 08:41:10|740751.7|738751.7|740736.5|738736.5|740751.7|738751.7|740728.3|738728.3|21
1629967280000|2021-08-26 08:41:20|740738|738738|740751.4|738751.4|740754.4|739256.6|740255.4|738724.1|29
1629967290000|2021-08-26 08:41:30|740751|738751|740752.8|738752.8|740759.9|738759.9|740733.1|738733.1|30
1629967300000|2021-08-26 08:41:40|740743.1|738743.1|740671.9|738671.9|740743.1|738743.1|740660.4|738660.4|27
1629967310000|2021-08-26 08:41:50|740666|738666|740182.3|739182.3|740667.5|739197.7|740171.5|738666|26
1629967320000|2021-08-26 08:42:00|740171.6|739171.6|740582.6|738582.6|740631.7|739171.6|740098.1|738575.9|38
1629967330000|2021-08-26 08:42:10|740582|738582|740578|738578|740585.2|738585.2|740570.7|738570.7|34
1629967340000|2021-08-26 08:42:20|740578.4|738578.4|740586.1|738586.1|740591.3|738591.3|740575.1|738575.1|27
1629967350000|2021-08-26 08:42:30|740578.2|738578.2|740088.9|739088.9|740592.9|739088.9|740079.6|738577.5|14
1629967360000|2021-08-26 08:42:40|740089.1|739089.1|740092|739092|740092.7|739092.7|740088.1|739088.1|21
1629967370000|2021-08-26 08:42:50|740093.8|739093.8|740106|739106|740115.1|739115.1|740092.1|739092.1|16
1629967380000|2021-08-26 08:43:00|740112.2|739112.2|740108.4|739108.4|740123|739123|740091|739091|16
1629967390000|2021-08-26 08:43:10|740115.8|739115.8|740108.5|739108.5|740618.8|739143.8|740101.8|738618.8|13
1629967400000|2021-08-26 08:43:20|740102.6|739102.6|740118|739118|740128.1|739128.1|740102.6|739102.6|26
1629967410000|2021-08-26 08:43:30|740120|739120|740116.6|739116.6|740126.5|739126.5|740109.6|739109.6|19
1629967420000|2021-08-26 08:43:40|740115.4|739115.4|740720|738720|740738.2|739136.1|740115.4|738717.7|31
1629967430000|2021-08-26 08:43:50|740723.8|738723.8|740196.5|739196.5|740723.8|739204|740186.3|738686.9|31
1629967440000|2021-08-26 08:44:00|740198.6|739198.6|740689.3|738689.3|740699.8|739200|740180.2|738677.9|32
1629967450000|2021-08-26 08:44:10|740690.2|738690.2|740699.8|738699.8|740702.1|738702.1|740690.2|738690.2|25
1629967460000|2021-08-26 08:44:20|740699.4|738699.4|740689.6|738689.6|740699.9|739183.2|740175.4|738672.3|30
1629967470000|2021-08-26 08:44:30|740683.1|738683.1|740669.8|738669.8|740684.8|739165.7|740163.3|738654.4|39
1629967480000|2021-08-26 08:44:40|740667.4|738667.4|740132.1|739132.1|740667.4|739148.8|740120|738628|39
1629967490000|2021-08-26 08:44:50|740129|739129|740123.4|739123.4|740132.2|739132.2|740121.6|739121.6|30
1629967500000|2021-08-26 08:45:00|740591.1|738591.1|740594.2|738594.2|740595.3|739092|740071.1|738569|34
1629967510000|2021-08-26 08:45:10|740595|738595|740594.8|738594.8|740602.6|738602.6|740590.5|738590.5|32
1629967520000|2021-08-26 08:45:20|740592.4|738592.4|740080|739080|740598.3|739085.1|740071.9|738575.4|35
1629967530000|2021-08-26 08:45:30|740576.4|738576.4|740074.3|739074.3|740604.7|739083.1|740069.5|738573.6|33
1629967540000|2021-08-26 08:45:40|740075.7|739075.7|740074.7|739074.7|740081.6|739081.6|740073.4|739073.4|27
1629967550000|2021-08-26 08:45:50|740075.1|739075.1|740074|739074|740581|739103.9|740074|738577.2|32
1629967560000|2021-08-26 08:46:00|740076.8|739076.8|740473.5|738473.5|740478.2|739076.8|739970.3|738468.6|39
1629967570000|2021-08-26 08:46:10|740476.4|738476.4|739965.8|738965.8|740476.4|738978.3|739965.8|738470.5|38
1629967580000|2021-08-26 08:46:20|739957.7|738957.7|739959.3|738959.3|739960.8|738960.8|739948.5|738948.5|34
1629967590000|2021-08-26 08:46:30|739959.8|738959.8|739992.2|738992.2|740476.5|738996.5|739946.6|738475.6|30
1629967600000|2021-08-26 08:46:40|739992.1|738992.1|740459|738459|740485.1|738992.1|739990.8|738456.4|27
1629967610000|2021-08-26 08:46:50|740459.6|738459.6|740446.9|738446.9|740459.7|738459.7|740446.6|738446.6|22
1629967620000|2021-08-26 08:47:00|740439.5|738439.5|740429.5|738429.5|740440.2|738440.2|740428.5|738428.5|22
1629967630000|2021-08-26 08:47:10|740431.2|738431.2|739914.7|738914.7|740433.1|738914.7|739911.6|738404.6|31
1629967640000|2021-08-26 08:47:20|739914.4|738914.4|739918.5|738918.5|739921.9|738921.9|739911.5|738911.5|27
1629967650000|2021-08-26 08:47:30|739920.8|738920.8|740436.6|738436.6|740437.8|738937.1|739917.2|738412.2|30
1629967660000|2021-08-26 08:47:40|740436.3|738436.3|739929.5|738929.5|740436.3|738931.5|739908.9|738414.3|29
1629967670000|2021-08-26 08:47:50|739930.6|738930.6|740453.5|738453.5|740460.7|738956|739930.6|738440.4|35
1629967680000|2021-08-26 08:48:00|740458.6|738458.6|740478.5|738478.5|740489.8|738489.8|740456.9|738456.9|27
1629967690000|2021-08-26 08:48:10|740477.5|738477.5|740483|738483|740483.3|738483.3|740474.3|738474.3|26
1629967700000|2021-08-26 08:48:20|740485.4|738485.4|740508.6|738508.6|740521.7|738521.7|740485.4|738485.4|37
1629967710000|2021-08-26 08:48:30|740505.9|738505.9|740508|738508|740513.6|739018|740018|738499.6|31
1629967720000|2021-08-26 08:48:40|740519.5|738519.5|740538.5|738538.5|740545.1|738545.1|740519.5|738519.5|35
1629967730000|2021-08-26 08:48:50|740536|738536|740539.4|738539.4|740553.4|739063.1|740049.2|738527.8|33
1629967740000|2021-08-26 08:49:00|740540.9|738540.9|740574.8|738574.8|740574.8|739070.2|740058.5|738533.9|29
1629967750000|2021-08-26 08:49:10|740574.7|738574.7|740095.5|739095.5|740590.1|739095.5|740072.7|738574.7|35
1629967760000|2021-08-26 08:49:20|740097.8|739097.8|740605.9|738605.9|740613.7|739138.1|740097.8|738593.2|37
1629967770000|2021-08-26 08:49:30|740607.3|738607.3|740628|738628|740632.5|739129.6|740120.2|738599.2|36
1629967780000|2021-08-26 08:49:40|740624.6|738624.6|740134.5|739134.5|740633.7|739145|740123.3|738624.4|35
1629967790000|2021-08-26 08:49:50|740123.4|739123.4|740027.5|739027.5|740617.9|739132.8|740027.5|738615.8|30
1629967800000|2021-08-26 08:50:00|740512.6|738512.6|740020.4|739020.4|740527|739035.8|740015.6|738499.1|29
1629967810000|2021-08-26 08:50:10|740024|739024|740500.6|738500.6|740520.2|739025.3|740023.1|738495.1|27
1629967820000|2021-08-26 08:50:20|740499.1|738499.1|739999.2|738999.2|740499.9|738999.2|739993.5|738495.5|20
1629967830000|2021-08-26 08:50:30|739997.2|738997.2|740559.3|738559.3|740579.1|738997.2|739995.1|738491.6|27
1629967840000|2021-08-26 08:50:40|740560.1|738560.1|740023.5|739023.5|740560.1|739037.5|740019.5|738513.4|25
1629967850000|2021-08-26 08:50:50|740024.9|739024.9|740564|738564|740565.4|739060.6|740024.9|738541|30
1629967860000|2021-08-26 08:51:00|740563.5|738563.5|740040.5|739040.5|740563.5|739051.5|740040.3|738556.7|18
1629967870000|2021-08-26 08:51:10|740039.3|739039.3|740083.3|739083.3|740588.9|739105.9|740039.3|738580.4|25
1629967880000|2021-08-26 08:51:20|740083.6|739083.6|740093|739093|740093|739093|740082.4|739082.4|23
1629967890000|2021-08-26 08:51:30|740091.8|739091.8|740648.6|738648.6|740677.4|739145.8|740091.8|738627.6|29
1629967900000|2021-08-26 08:51:40|740652.6|738652.6|740122.5|739122.5|740659.8|739151.7|740122.5|738621.3|34
1629967910000|2021-08-26 08:51:50|740114.5|739114.5|740192.6|739192.6|740685|739200.1|740114.5|738610|38
1629967920000|2021-08-26 08:52:00|740191.9|739191.9|740726.9|738726.9|740726.9|739191.9|740171.3|738699.9|32
1629967930000|2021-08-26 08:52:10|740725.3|738725.3|740227.5|739227.5|740728.4|739233.9|740224.7|738713.8|27
1629967940000|2021-08-26 08:52:20|740225.9|739225.9|740216.7|739216.7|740230.3|739230.3|740216.7|739216.7|24
1629967950000|2021-08-26 08:52:30|740213.3|739213.3|740232|739232|740730|739233.7|740213.3|738715.3|20
1629967960000|2021-08-26 08:52:40|740229.8|739229.8|740211|739211|740230.7|739230.7|740211|739211|31
1629967970000|2021-08-26 08:52:50|740213.4|739213.4|740339.1|739339.1|740850.8|739358.7|740208.7|738693.4|29
1629967980000|2021-08-26 08:53:00|740340.3|739340.3|740353.6|739353.6|740849.4|739360.8|740337.4|738849.4|31
1629967990000|2021-08-26 08:53:10|740351.5|739351.5|740352|739352|740860.3|739364|740350|738852.9|34
1629968000000|2021-08-26 08:53:20|740351.3|739351.3|740840.8|738840.8|740844.4|739359.9|740347.5|738840.8|28
1629968010000|2021-08-26 08:53:30|740851.1|738851.1|740862.8|738862.8|740867.5|739370.9|740346.8|738851.1|28
1629968020000|2021-08-26 08:53:40|740363.9|739363.9|740339.6|739339.6|740369.6|739369.6|740337.7|739337.7|29
1629968030000|2021-08-26 08:53:50|740339.8|739339.8|740314.1|739314.1|740823.6|739341|740307.5|738823.6|31
1629968040000|2021-08-26 08:54:00|740313.8|739313.8|740322.8|739322.8|740322.8|739322.8|740308.4|739308.4|26
1629968050000|2021-08-26 08:54:10|740321.9|739321.9|740338.2|739338.2|740345.1|739345.1|740321.4|739321.4|29
1629968060000|2021-08-26 08:54:20|740332.7|739332.7|740350.1|739350.1|740370.2|739370.2|740329.7|739329.7|35
1629968070000|2021-08-26 08:54:30|740845.2|738845.2|740331|739331|740845.2|739364.4|740331|738845.2|29
1629968080000|2021-08-26 08:54:40|740332.6|739332.6|740331.6|739331.6|740346.1|739346.1|740331.5|739331.5|31
1629968090000|2021-08-26 08:54:50|740330.3|739330.3|740341.7|739341.7|740835.5|739346.1|740317.7|738835.5|32
1629968100000|2021-08-26 08:55:00|740348.3|739348.3|740331.5|739331.5|740348.3|739348.3|740329|739329|38
1629968110000|2021-08-26 08:55:10|740322.9|739322.9|740341.5|739341.5|740842.3|739342.3|740322.9|738839.4|15
1629968120000|2021-08-26 08:55:20|740337.8|739337.8|740333.4|739333.4|740337.8|739337.8|740320.6|739320.6|19
1629968130000|2021-08-26 08:55:30|740332.7|739332.7|740330.5|739330.5|740846.9|739344.3|740314.6|738846.9|22
1629968140000|2021-08-26 08:55:40|740310.8|739310.8|740436.6|739436.6|740928.5|739436.6|740310.8|738825.4|23
1629968150000|2021-08-26 08:55:50|740432.2|739432.2|740441.6|739441.6|740944.8|739444.5|740419.6|738916.1|29
1629968160000|2021-08-26 08:56:00|740444.1|739444.1|740448|739448|740448|739448|740436.2|739436.2|24
1629968170000|2021-08-26 08:56:10|740450.3|739450.3|740451|739451|740950.8|739456|740436|738942.5|22
1629968180000|2021-08-26 08:56:20|740452.1|739452.1|740433.5|739433.5|740930.3|739452.1|740414.6|738919.7|31
1629968190000|2021-08-26 08:56:30|740431|739431|740430.5|739430.5|740440.8|739440.8|740425.5|739425.5|27
1629968200000|2021-08-26 08:56:40|740433.6|739433.6|740435.8|739435.8|740442.6|739442.6|740431.5|739431.5|27
1629968210000|2021-08-26 08:56:50|740438.6|739438.6|740432.9|739432.9|740438.6|739438.6|740429.2|739429.2|23
1629968220000|2021-08-26 08:57:00|740432.5|739432.5|740449.2|739449.2|740456.1|739456.1|740432.5|739432.5|23
1629968230000|2021-08-26 08:57:10|740449.7|739449.7|740429.2|739429.2|740454.6|739454.6|740427.6|739427.6|25
1629968240000|2021-08-26 08:57:20|740443.6|739443.6|740931.8|738931.8|740940|739478.7|740418.8|738931|37
1629968250000|2021-08-26 08:57:30|740927.8|738927.8|740482.5|739482.5|740975|739496.2|740444.8|738927.8|34
1629968260000|2021-08-26 08:57:40|740486.7|739486.7|740497.9|739497.9|740503.1|739503.1|740478.1|739478.1|27
1629968270000|2021-08-26 08:57:50|740495.9|739495.9|740503.4|739503.4|740503.4|739503.4|740484.3|739484.3|24
1629968280000|2021-08-26 08:58:00|740501.5|739501.5|740513.6|739513.6|741010.3|739514.1|740493.7|739010.3|24
1629968290000|2021-08-26 08:58:10|740513.8|739513.8|740508.3|739508.3|741024.6|739519|740504|739014.7|29
1629968300000|2021-08-26 08:58:20|740507.9|739507.9|740487.8|739487.8|741020|739509.8|740487.8|739013.8|25
1629968310000|2021-08-26 08:58:30|740489.8|739489.8|740499.4|739499.4|740513.7|739513.7|740475.6|739475.6|19
1629968320000|2021-08-26 08:58:40|740504.9|739504.9|740496.7|739496.7|740506.6|739506.6|740496.7|739496.7|19
1629968330000|2021-08-26 08:58:50|740494.3|739494.3|740984.4|738984.4|741015.4|739512.3|740489.4|738977.8|26
1629968340000|2021-08-26 08:59:00|740983.4|738983.4|740506.2|739506.2|740985.6|739516.7|740482.7|738965.6|30
1629968350000|2021-08-26 08:59:10|740502|739502|740448|739448|740504.8|739504.8|740436.8|739436.8|20
1629968360000|2021-08-26 08:59:20|740448.5|739448.5|740479.6|739479.6|740996.7|739517.3|740448.5|738967.3|32
1629968370000|2021-08-26 08:59:30|740494.4|739494.4|740518|739518|741027|739533|740472.1|739027|30
1629968380000|2021-08-26 08:59:40|740509.9|739509.9|740531.1|739531.1|740537.6|739537.6|740509.9|739509.9|22
1629968390000|2021-08-26 08:59:50|740529.8|739529.8|740560.2|739560.2|740574|739574|740525.9|739525.9|25
1629968400000|2021-08-26 09:00:00|740556.3|739556.3|740528|739528|740562.8|739562.8|740513|739513|35
1629968410000|2021-08-26 09:00:10|740524.6|739524.6|740515.7|739515.7|741015.2|739527|740508.8|739014.5|26
1629968420000|2021-08-26 09:00:20|740512.8|739512.8|740531.3|739531.3|741032.9|739531.3|740509.6|739025.2|20
1629968430000|2021-08-26 09:00:30|740530.4|739530.4|740543.2|739543.2|740573.8|739573.8|740521.2|739521.2|25
1629968440000|2021-08-26 09:00:40|740626.4|739626.4|740551.1|739551.1|741101.3|739655.4|740551.1|739076.6|39
1629968450000|2021-08-26 09:00:50|740549.9|739549.9|740527.2|739527.2|740567.6|739567.6|740522.5|739522.5|37
1629968460000|2021-08-26 09:01:00|740522.5|739522.5|740480.3|739480.3|740984.6|739526|740466.9|738965.6|33
1629968470000|2021-08-26 09:01:10|740477.4|739477.4|740488.3|739488.3|740999.1|739507.8|740477.4|738991.9|30
1629968480000|2021-08-26 09:01:20|740487.3|739487.3|740446.7|739446.7|740520.9|739520.9|740446.7|739446.7|33
1629968490000|2021-08-26 09:01:30|740446.5|739446.5|740489.4|739489.4|740962.9|739489.4|740443.3|738961.1|34
1629968500000|2021-08-26 09:01:40|740490.1|739490.1|740491.7|739491.7|740494.7|739494.7|740485.5|739485.5|26
1629968510000|2021-08-26 09:01:50|740492.5|739492.5|740505.7|739505.7|740505.7|739505.7|740480.1|739480.1|22
1629968520000|2021-08-26 09:02:00|740502.7|739502.7|740508.6|739508.6|740512.3|739512.3|740496|739496|36
1629968530000|2021-08-26 09:02:10|740508.8|739508.8|740546.8|739546.8|741046.1|739559.7|740498.5|739017.4|34
1629968540000|2021-08-26 09:02:20|740547.6|739547.6|741121.9|739121.9|741121.9|739603.9|740541.3|739064.4|27
1629968550000|2021-08-26 09:02:30|741122.9|739122.9|740675.3|739675.3|741160.7|739686.8|740666.2|739116.3|32
1629968560000|2021-08-26 09:02:40|740674.1|739674.1|740748.7|739748.7|741223|739748.7|740674.1|739208.5|24
1629968570000|2021-08-26 09:02:50|740727|739727|741238.7|739238.7|741245.2|739742.9|740724.2|739215.5|27
1629968580000|2021-08-26 09:03:00|741232.1|739232.1|740753.6|739753.6|741254.2|739764.7|740727.3|739223|27
1629968590000|2021-08-26 09:03:10|740749.5|739749.5|741257.1|739257.1|741260.2|739759.4|740748.6|739247.6|17
1629968600000|2021-08-26 09:03:20|741253.8|739253.8|741231|739231|741253.8|739253.8|741221.8|739221.8|29
1629968610000|2021-08-26 09:03:30|741227.4|739227.4|741228.7|739228.7|741249.4|739249.4|741224|739224|31
1629968620000|2021-08-26 09:03:40|741236.7|739236.7|741234.4|739234.4|741245.2|739245.2|741232.2|739232.2|25
1629968630000|2021-08-26 09:03:50|741240.6|739240.6|740732.2|739732.2|741241.2|739732.9|740727.5|739217.6|30
1629968640000|2021-08-26 09:04:00|740727.5|739727.5|741216.6|739216.6|741230.1|739732.3|740723|739212.2|30
1629968650000|2021-08-26 09:04:10|741221.1|739221.1|740704.9|739704.9|741223.6|739730|740704.9|739189.9|29
1629968660000|2021-08-26 09:04:20|741205.1|739205.1|741219.1|739219.1|741233|739233|741205.1|739205.1|30
1629968670000|2021-08-26 09:04:30|741228.4|739228.4|741229.9|739229.9|741242.8|739738.4|740708.8|739216.2|33
1629968680000|2021-08-26 09:04:40|741235.1|739235.1|741223.6|739223.6|741266.9|739710.7|740710.7|739217.5|33
1629968690000|2021-08-26 09:04:50|741232.6|739232.6|741231.5|739231.5|741240.6|739734.1|740733.5|739223.8|29
1629968700000|2021-08-26 09:05:00|741231.7|739231.7|741256.4|739256.4|741262.5|739262.5|741222.6|739222.6|32
1629968710000|2021-08-26 09:05:10|741257|739257|741232.3|739232.3|741257|739257|741225|739225|31
1629968720000|2021-08-26 09:05:20|741234.1|739234.1|741218.1|739218.1|741236.7|739729.3|740724.8|739205.4|35
1629968730000|2021-08-26 09:05:30|741208.3|739208.3|740706.2|739706.2|741211.9|739713.3|740700.4|739208.3|32
1629968740000|2021-08-26 09:05:40|740706.5|739706.5|740780.7|739780.7|741283.5|739781.5|740704.7|739254.2|28
1629968750000|2021-08-26 09:05:50|740772.1|739772.1|741252.7|739252.7|741267.5|739777.2|740735.9|739227|32
1629968760000|2021-08-26 09:06:00|741259.5|739259.5|741266.2|739266.2|741266.2|739266.2|741244.8|739244.8|28
1629968770000|2021-08-26 09:06:10|741280|739280|741267.6|739267.6|741280|739280|741260.5|739260.5|22
1629968780000|2021-08-26 09:06:20|740757.2|739757.2|741235.8|739235.8|741254.2|739772.4|740757.2|739235.8|20
1629968790000|2021-08-26 09:06:30|741233.1|739233.1|741243.5|739243.5|741268.2|739758|740748.2|739233.1|30
1629968800000|2021-08-26 09:06:40|741245.1|739245.1|741239.8|739239.8|741246.1|739246.1|741235.8|739235.8|18
1629968810000|2021-08-26 09:06:50|741236.4|739236.4|741227.1|739227.1|741238.8|739238.8|741217.3|739217.3|27
1629968820000|2021-08-26 09:07:00|741223.8|739223.8|740750.2|739750.2|741249.3|739750.2|740742.4|739218.5|27
1629968830000|2021-08-26 09:07:10|740746|739746|741249.7|739249.7|741249.8|739753.1|740739.7|739238.8|26
1629968840000|2021-08-26 09:07:20|741247.9|739247.9|741239.5|739239.5|741252.3|739252.3|741233.4|739233.4|32
1629968850000|2021-08-26 09:07:30|741242|739242|741282.5|739282.5|741286|739764.5|740764.5|739235.6|35
1629968860000|2021-08-26 09:07:40|741284.4|739284.4|741256.6|739256.6|741290.2|739290.2|741247.9|739247.9|33
1629968870000|2021-08-26 09:07:50|741258.8|739258.8|741243.3|739243.3|741258.9|739258.9|741238.4|739238.4|28
1629968880000|2021-08-26 09:08:00|741244.7|739244.7|741247.1|739247.1|741284.4|739284.4|741244.7|739244.7|36
1629968890000|2021-08-26 09:08:10|741248.4|739248.4|741255.4|739255.4|741257.9|739257.9|741243.9|739243.9|22
1629968900000|2021-08-26 09:08:20|741247.1|739247.1|740738.9|739738.9|741254.3|739738.9|740730.5|739218.6|29
1629968910000|2021-08-26 09:08:30|740739.8|739739.8|741248.7|739248.7|741248.7|739746.6|740733.6|739248.7|24
1629968920000|2021-08-26 09:08:40|741248.5|739248.5|741234.4|739234.4|741252.9|739252.9|741229.5|739229.5|31
1629968930000|2021-08-26 09:08:50|741236.3|739236.3|741238.7|739238.7|741245.7|739245.7|741233.2|739233.2|11
1629968940000|2021-08-26 09:09:00|741244.4|739244.4|740774.5|739774.5|741272.9|739783.3|740770.2|739236.9|24
1629968950000|2021-08-26 09:09:10|740776.8|739776.8|741279.5|739279.5|741279.5|739776.8|740765.6|739269.6|19
1629968960000|2021-08-26 09:09:20|741280.4|739280.4|741344.2|739344.2|741359.3|739837.6|740837.6|739279.3|24
1629968970000|2021-08-26 09:09:30|741342.6|739342.6|741329.5|739329.5|741359.1|739861.2|740834.4|739306.4|34
1629968980000|2021-08-26 09:09:40|741326.8|739326.8|741274.9|739274.9|741326.8|739839|740808.7|739274.9|33
1629968990000|2021-08-26 09:09:50|741279|739279|741266.8|739266.8|741294|739294|741261.9|739261.9|23
1629969000000|2021-08-26 09:10:00|741270.9|739270.9|741276.9|739276.9|741278.4|739278.4|741266.8|739266.8|26
1629969010000|2021-08-26 09:10:10|741275.3|739275.3|741277.7|739277.7|741282|739282|741274.8|739274.8|23
1629969020000|2021-08-26 09:10:20|741275.6|739275.6|741273.8|739273.8|741280.1|739280.1|741264.8|739264.8|22
1629969030000|2021-08-26 09:10:30|741274.1|739274.1|741276.1|739276.1|741276.5|739276.5|741272.3|739272.3|23
1629969040000|2021-08-26 09:10:40|741276|739276|740742.2|739742.2|741283.2|739753.5|740731.3|739242.1|24
1629969050000|2021-08-26 09:10:50|740741|739741|741243.7|739243.7|741253.6|739743.4|740739.4|739241.6|27
1629969060000|2021-08-26 09:11:00|741243|739243|741235.3|739235.3|741244.7|739244.7|741228.4|739228.4|19
1629969070000|2021-08-26 09:11:10|741235.4|739235.4|740710.4|739710.4|741236|739731.8|740707.3|739217.5|28
1629969080000|2021-08-26 09:11:20|740710.9|739710.9|741177.4|739177.4|741219.9|739710.9|740686.2|739177.4|32
1629969090000|2021-08-26 09:11:30|741192.3|739192.3|740631.9|739631.9|741204.4|739703.4|740628.9|739138.6|32
1629969100000|2021-08-26 09:11:40|741123.3|739123.3|740740.8|739740.8|741223.9|739745|740702.1|739123.3|32
1629969110000|2021-08-26 09:11:50|740736.9|739736.9|740738.6|739738.6|740742.2|739742.2|740727.7|739727.7|35
1629969120000|2021-08-26 09:12:00|740740.5|739740.5|741242|739242|741259.1|739754.8|740719.2|739213.2|34
1629969130000|2021-08-26 09:12:10|740742|739742|741244.7|739244.7|741251.5|739742|740735.1|739226.3|27
1629969140000|2021-08-26 09:12:20|740738.2|739738.2|741240.4|739240.4|741256.5|739738.2|740738|739240.4|30
1629969150000|2021-08-26 09:12:30|741244.9|739244.9|741248.6|739248.6|741254.1|739748.5|740735.4|739225.1|27
1629969160000|2021-08-26 09:12:40|741246|739246|741266.7|739266.7|741266.7|739266.7|741244.1|739244.1|26
1629969170000|2021-08-26 09:12:50|741285.5|739285.5|741264.3|739264.3|741288.6|739288.6|741259.5|739259.5|27
1629969180000|2021-08-26 09:13:00|741264|739264|741295.5|739295.5|741295.7|739793.5|740785.6|739262.6|25
1629969190000|2021-08-26 09:13:10|741270|739270|740803.3|739803.3|741356.3|739832.3|740799.9|739270|36
1629969200000|2021-08-26 09:13:20|740804.3|739804.3|740793.5|739793.5|741326.2|739804.3|740787.1|739294.4|33
1629969210000|2021-08-26 09:13:30|740789.1|739789.1|741306.6|739306.6|741328.2|739810.1|740771.2|739293.6|32
1629969220000|2021-08-26 09:13:40|741312.4|739312.4|741314.6|739314.6|741317.2|739317.2|741306.2|739306.2|25
1629969230000|2021-08-26 09:13:50|741312.5|739312.5|740779.6|739779.6|741312.5|739795.2|740771.6|739303.7|28
1629969240000|2021-08-26 09:14:00|740780|739780|740777.6|739777.6|740785.8|739785.8|740777.6|739777.6|25
1629969250000|2021-08-26 09:14:10|740777.8|739777.8|740747.5|739747.5|741256.7|739787.6|740736.8|739239.1|18
1629969260000|2021-08-26 09:14:20|740745.9|739745.9|741256.1|739256.1|741257.1|739764.8|740745.9|739251.9|21
1629969270000|2021-08-26 09:14:30|741256.4|739256.4|741256|739256|741258.3|739258.3|741249.3|739249.3|18
1629969280000|2021-08-26 09:14:40|741256.1|739256.1|741252.6|739252.6|741260.9|739260.9|741244.8|739244.8|25
1629969290000|2021-08-26 09:14:50|741251.2|739251.2|740747.8|739747.8|741255.8|739755.5|740745.3|739251.2|20
1629969300000|2021-08-26 09:15:00|740741.8|739741.8|741268.8|739268.8|741270.4|739756.1|740741.8|739256.9|31
1629969310000|2021-08-26 09:15:10|741270.8|739270.8|741294.7|739294.7|741303.5|739786.5|740780|739262.5|35
1629969320000|2021-08-26 09:15:20|741289.5|739289.5|741265.2|739265.2|741292.3|739292.3|741245.6|739245.6|23
1629969330000|2021-08-26 09:15:30|741264.5|739264.5|741277.6|739277.6|741277.6|739277.6|741262.9|739262.9|19
1629969340000|2021-08-26 09:15:40|741294.8|739294.8|741275.3|739275.3|741294.8|739294.8|741271.7|739271.7|22
1629969350000|2021-08-26 09:15:50|741274.4|739274.4|741277.3|739277.3|741293.4|739293.4|741265.6|739265.6|21
1629969360000|2021-08-26 09:16:00|741265.5|739265.5|741268.7|739268.7|741276.1|739276.1|741265.5|739265.5|17
1629969370000|2021-08-26 09:16:10|741267.8|739267.8|741261.5|739261.5|741269.7|739269.7|741259.7|739259.7|14
1629969380000|2021-08-26 09:16:20|741258.7|739258.7|741266|739266|741275|739275|741258.7|739258.7|16
1629969390000|2021-08-26 09:16:30|741266.5|739266.5|741282.5|739282.5|741282.5|739282.5|741266.5|739266.5|23
1629969400000|2021-08-26 09:16:40|741279.1|739279.1|740781.3|739781.3|741281.6|739782.4|740781.3|739264.5|15
1629969410000|2021-08-26 09:16:50|740780.6|739780.6|741265.5|739265.5|741270.7|739780.6|740776.7|739259.8|14
1629969420000|2021-08-26 09:17:00|741268|739268|741266.4|739266.4|741287.6|739287.6|741255.6|739255.6|21
1629969430000|2021-08-26 09:17:10|741261.4|739261.4|741269.4|739269.4|741295.1|739295.1|741261.4|739261.4|26
1629969440000|2021-08-26 09:17:20|741262.5|739262.5|740829.2|739829.2|741307|739831.7|740821.3|739262.5|20
1629969450000|2021-08-26 09:17:30|740824.9|739824.9|741330|739330|741332.7|739833.4|740824.9|739325.8|20
1629969460000|2021-08-26 09:17:40|741326|739326|741358|739358|741358|739838.8|740837.1|739322.2|22
1629969470000|2021-08-26 09:17:50|741339.9|739339.9|741376.2|739376.2|741376.8|739376.8|741333.1|739333.1|26
1629969480000|2021-08-26 09:18:00|741377|739377|741352.4|739352.4|741377|739845.6|740845.6|739343.5|33
1629969490000|2021-08-26 09:18:10|741352.5|739352.5|740862.1|739862.1|741368.6|739869.6|740849.7|739352.3|35
1629969500000|2021-08-26 09:18:20|740861.7|739861.7|741354.3|739354.3|741359.7|739870.6|740858.1|739351.2|28
1629969510000|2021-08-26 09:18:30|741354.7|739354.7|741358.7|739358.7|741363.9|739363.9|741350.3|739350.3|14
1629969520000|2021-08-26 09:18:40|741357.2|739357.2|741338.3|739338.3|741363.2|739363.2|741330|739330|24
1629969530000|2021-08-26 09:18:50|741339.7|739339.7|741342|739342|741348.9|739348.9|741337.6|739337.6|20
1629969540000|2021-08-26 09:19:00|741327.6|739327.6|741340.1|739340.1|741343.8|739838.8|740833.1|739327.6|18
1629969550000|2021-08-26 09:19:10|741344.4|739344.4|741339.9|739339.9|741344.4|739344.4|741338.2|739338.2|10
1629969560000|2021-08-26 09:19:20|741340.7|739340.7|741352.7|739352.7|741352.7|739352.7|741339|739339|14
1629969570000|2021-08-26 09:19:30|741349.2|739349.2|740846.5|739846.5|741349.2|739846.5|740831.8|739331.6|20
1629969580000|2021-08-26 09:19:40|740836.3|739836.3|740829.3|739829.3|740840.4|739840.4|740828.5|739828.5|16
1629969590000|2021-08-26 09:19:50|740828.8|739828.8|740833|739833|740836.4|739836.4|740828.8|739828.8|13
1629969600000|2021-08-26 09:20:00|740833.4|739833.4|740860.7|739860.7|741345.1|739879.3|740833.4|739331.9|21
1629969610000|2021-08-26 09:20:10|740860.9|739860.9|740859.1|739859.1|740861.6|739861.6|740858.1|739858.1|14
1629969620000|2021-08-26 09:20:20|740859|739859|740853|739853|740859.3|739859.3|740850.1|739850.1|18
1629969630000|2021-08-26 09:20:30|740853.2|739853.2|740849.5|739849.5|740872|739872|740847|739847|26
1629969640000|2021-08-26 09:20:40|740850.2|739850.2|740856|739856|740858.2|739858.2|740849.8|739849.8|16
1629969650000|2021-08-26 09:20:50|740857.1|739857.1|740871.1|739871.1|740871.1|739871.1|740851.1|739851.1|18
1629969660000|2021-08-26 09:21:00|740870.3|739870.3|740872.8|739872.8|740873.6|739873.6|740861.2|739861.2|19
1629969670000|2021-08-26 09:21:10|740873.6|739873.6|740857.9|739857.9|740873.6|739873.6|740857.5|739857.5|17
1629969680000|2021-08-26 09:21:20|740852.5|739852.5|740864.3|739864.3|740866.2|739866.2|740851.1|739851.1|20
1629969690000|2021-08-26 09:21:30|740873.4|739873.4|741415.6|739415.6|741418.5|739930.9|740861.8|739359.5|29
1629969700000|2021-08-26 09:21:40|741417|739417|741407.4|739407.4|741418.5|739418.5|741407.4|739407.4|26
1629969710000|2021-08-26 09:21:50|741419.2|739419.2|741413.5|739413.5|741419.7|739419.7|741412.4|739412.4|22
1629969720000|2021-08-26 09:22:00|741413|739413|741495.1|739495.1|741527.8|740022.7|740951.2|739405.6|33
1629969730000|2021-08-26 09:22:10|741492.3|739492.3|741493.7|739493.7|741498.6|739999.8|740988.2|739488.9|22
1629969740000|2021-08-26 09:22:20|741492.7|739492.7|741503.9|739503.9|741507.6|739507.6|741492.7|739492.7|25
1629969750000|2021-08-26 09:22:30|741512.5|739512.5|741503.5|739503.5|741517.5|740000.7|740968|739488.7|34
1629969760000|2021-08-26 09:22:40|741503.2|739503.2|741481.3|739481.3|741511.4|740010.9|740975.8|739471.5|26
1629969770000|2021-08-26 09:22:50|741483.5|739483.5|741482.4|739482.4|741496.7|739496.7|741482.4|739482.4|23
1629969780000|2021-08-26 09:23:00|741484.1|739484.1|740990.4|739990.4|741498.2|740000.4|740987.1|739484.1|27
1629969790000|2021-08-26 09:23:10|740989.1|739989.1|741510|739510|741522.9|740016.3|740982.7|739490.7|28
1629969800000|2021-08-26 09:23:20|741511.5|739511.5|741479|739479|741511.5|739511.5|741479|739479|14
1629969810000|2021-08-26 09:23:30|740985.9|739985.9|740981.3|739981.3|740990.1|739990.1|740976.3|739976.3|23
1629969820000|2021-08-26 09:23:40|740978.2|739978.2|740974.8|739974.8|740979.7|739979.7|740962.1|739962.1|25
1629969830000|2021-08-26 09:23:50|740996.7|739996.7|740974.7|739974.7|741514.8|740009.2|740964.1|739470|35
1629969840000|2021-08-26 09:24:00|740975.1|739975.1|740978.1|739978.1|741475.9|739981.7|740967.9|739468.2|34
1629969850000|2021-08-26 09:24:10|741478.7|739478.7|740977.4|739977.4|741498.5|739999.2|740956.9|739471.2|31
1629969860000|2021-08-26 09:24:20|740981.9|739981.9|740965.7|739965.7|741482.2|739985|740958.1|739473.3|26
1629969870000|2021-08-26 09:24:30|740977.8|739977.8|740978.8|739978.8|740979.5|739979.5|740961.2|739961.2|30
1629969880000|2021-08-26 09:24:40|740975.9|739975.9|741447.5|739447.5|741464.2|739976.9|740947.2|739447.5|38
1629969890000|2021-08-26 09:24:50|740964.2|739964.2|741469.7|739469.7|741469.7|739985|740961.4|739464.5|31
1629969900000|2021-08-26 09:25:00|741469.4|739469.4|741479.3|739479.3|741495.3|739997|740988.3|739469.4|36
1629969910000|2021-08-26 09:25:10|741480.1|739480.1|741479.7|739479.7|741483.4|739986.6|740981.4|739468.4|35
1629969920000|2021-08-26 09:25:20|741470.5|739470.5|740960.1|739960.1|741470.5|739968.1|740957.5|739442.1|32
1629969930000|2021-08-26 09:25:30|740956.2|739956.2|741444.5|739444.5|741462.8|739965.5|740951|739433.7|33
1629969940000|2021-08-26 09:25:40|741434.9|739434.9|741477.1|739477.1|741479.8|739978.6|740958|739413.6|34
1629969950000|2021-08-26 09:25:50|741455.3|739455.3|741461.6|739461.6|741482.7|739982.5|740962.9|739446.3|38
1629969960000|2021-08-26 09:26:00|741460.1|739460.1|741431.4|739431.4|741466.4|739466.4|741424.7|739424.7|32
1629969970000|2021-08-26 09:26:10|741434.7|739434.7|740935.8|739935.8|741453|739935.8|740925.9|739413.5|33
1629969980000|2021-08-26 09:26:20|740936.9|739936.9|740958.3|739958.3|741482.2|739978.5|740928.2|739444.4|38
1629969990000|2021-08-26 09:26:30|740960.9|739960.9|740927.8|739927.8|741452.8|739972.7|740927.8|739430.5|30
1629970000000|2021-08-26 09:26:40|740891.3|739891.3|740910.3|739910.3|740916.1|739916.1|740891.3|739891.3|15
1629970010000|2021-08-26 09:26:50|740910.1|739910.1|740916.2|739916.2|741434.2|739916.2|740905.9|739401.2|20
1629970020000|2021-08-26 09:27:00|741425.6|739425.6|740924.6|739924.6|741425.6|739930|740918.4|739412.3|21
1629970030000|2021-08-26 09:27:10|740923.7|739923.7|740913.3|739913.3|741414.9|739925.8|740913.3|739414.9|13
1629970040000|2021-08-26 09:27:20|740914.6|739914.6|740867|739867|741396|739914.6|740867|739370.4|21
1629970050000|2021-08-26 09:27:30|740871.1|739871.1|740887.1|739887.1|741384.5|739912.5|740863|739374.1|33
1629970060000|2021-08-26 09:27:40|740887.9|739887.9|740890.1|739890.1|740903.4|739903.4|740875|739875|16
1629970070000|2021-08-26 09:27:50|740874.1|739874.1|740885.7|739885.7|740887.1|739887.1|740871.5|739871.5|22
1629970080000|2021-08-26 09:28:00|740886.8|739886.8|740868.6|739868.6|741368.5|739889.8|740856.3|739362.5|29
1629970090000|2021-08-26 09:28:10|740871.3|739871.3|741333.9|739333.9|741360.2|739871.3|740845|739329.1|29
1629970100000|2021-08-26 09:28:20|741328|739328|740841.1|739841.1|741342.8|739843.8|740841.1|739317.7|26
1629970110000|2021-08-26 09:28:30|740839.2|739839.2|740866.8|739866.8|741366.3|739875.4|740839.2|739353.6|21
1629970120000|2021-08-26 09:28:40|740873.8|739873.8|740846.1|739846.1|740873.8|739873.8|740846.1|739846.1|30
1629970130000|2021-08-26 09:28:50|740842.2|739842.2|740857.3|739857.3|741375.5|739862.4|740839.5|739344.2|28
1629970140000|2021-08-26 09:29:00|740854.2|739854.2|740851.6|739851.6|740862.6|739862.6|740842.6|739842.6|27
1629970150000|2021-08-26 09:29:10|740854.5|739854.5|740863.5|739863.5|740865.7|739865.7|740850.1|739850.1|22
1629970160000|2021-08-26 09:29:20|740859.1|739859.1|740845.3|739845.3|741366.5|739866.7|740845.3|739350.4|27
1629970170000|2021-08-26 09:29:30|740846.7|739846.7|740844.9|739844.9|740855.8|739855.8|740838.5|739838.5|22
1629970180000|2021-08-26 09:29:40|740846.5|739846.5|740854.7|739854.7|740857.8|739857.8|740846.5|739846.5|23
1629970190000|2021-08-26 09:29:50|740855.2|739855.2|740976.6|739976.6|740981|739981|740855.2|739855.2|29
1629970200000|2021-08-26 09:30:00|740977.2|739977.2|741055.6|740055.6|741558.9|740058.5|740974.2|739516.3|27
1629970210000|2021-08-26 09:30:10|741053.4|740053.4|741048.8|740048.8|741058.9|740058.9|741047.2|740047.2|24
1629970220000|2021-08-26 09:30:20|741536.2|739536.2|741022.6|740022.6|741540.4|740031.6|741022.3|739518.1|20
1629970230000|2021-08-26 09:30:30|741031.1|740031.1|741515.9|739515.9|741522.9|740031.1|741020.9|739515|21
1629970240000|2021-08-26 09:30:40|741516.2|739516.2|741495.3|739495.3|741524.3|739992.4|740988.7|739479|32
1629970250000|2021-08-26 09:30:50|741492.4|739492.4|740997.7|739997.7|741495.2|739997.7|740991.3|739473|26
1629970260000|2021-08-26 09:31:00|740991.1|739991.1|741054.5|740054.5|741552.7|740061.1|740977.6|739477.1|37
1629970270000|2021-08-26 09:31:10|741059.5|740059.5|741150|740150|741657.2|740163|741054.2|739559.5|39
1629970280000|2021-08-26 09:31:20|741161.9|740161.9|741118.3|740118.3|741643.3|740162.6|741114.1|739613.9|39
1629970290000|2021-08-26 09:31:30|741115.8|740115.8|741092.6|740092.6|741613.3|740117.1|741085.5|739564.5|29
1629970300000|2021-08-26 09:31:40|741079.8|740079.8|740891.8|739891.8|741587.1|740079.8|740889.4|739386.8|30
1629970310000|2021-08-26 09:31:50|740897.1|739897.1|741471.4|739471.4|741492|739971.7|740890.4|739422.6|39
1629970320000|2021-08-26 09:32:00|741471.2|739471.2|741458.3|739458.3|741515.1|739976.5|740943.7|739456.5|39
1629970330000|2021-08-26 09:32:10|741462.4|739462.4|741000.8|740000.8|741494|740000.8|740960.3|739462.4|36
1629970340000|2021-08-26 09:32:20|741014|740014|741634.2|739634.2|741648.7|740124.7|741014|739587.1|40
1629970350000|2021-08-26 09:32:30|741628.2|739628.2|741615.3|739615.3|741669.3|740160.8|741113.9|739615.3|39
1629970360000|2021-08-26 09:32:40|741611.8|739611.8|741179.6|740179.6|741683|740183.5|741105.1|739589.6|36
1629970370000|2021-08-26 09:32:50|741186.7|740186.7|741177.6|740177.6|741681.3|740186.7|741163.7|739668.7|35
1629970380000|2021-08-26 09:33:00|741176|740176|741081.7|740081.7|741664|740176|741076|739578.1|34
1629970390000|2021-08-26 09:33:10|741079.5|740079.5|741081.4|740081.4|741591.3|740144.1|741075.7|739576.4|37
1629970400000|2021-08-26 09:33:20|741078.3|740078.3|741580.1|739580.1|741595.4|740078.3|741030.6|739540.9|35
1629970410000|2021-08-26 09:33:30|741578.5|739578.5|741102|740102|741590.5|740102|741069.7|739569.5|35
1629970420000|2021-08-26 09:33:40|741598.9|739598.9|741067.7|740067.7|741605.8|740094.7|741067.7|739572.1|34
1629970430000|2021-08-26 09:33:50|741067.3|740067.3|741546.1|739546.1|741560.2|740070.1|741052.7|739540.3|21
1629970440000|2021-08-26 09:34:00|741528.3|739528.3|741542.5|739542.5|741547.6|739547.6|741528.3|739528.3|33
1629970450000|2021-08-26 09:34:10|741543.1|739543.1|741541.8|739541.8|741543.6|739543.6|741534.3|739534.3|26
1629970460000|2021-08-26 09:34:20|741542.1|739542.1|741047.5|740047.5|741545.5|740054.5|741044.5|739533.4|29
1629970470000|2021-08-26 09:34:30|741048.8|740048.8|741040.5|740040.5|741053.2|740053.2|741023|740023|34
1629970480000|2021-08-26 09:34:40|741037.8|740037.8|741024.8|740024.8|741037.8|740037.8|741014.2|740014.2|26
1629970490000|2021-08-26 09:34:50|741026.2|740026.2|741025.5|740025.5|741033.8|740033.8|741017.2|740017.2|35
1629970500000|2021-08-26 09:35:00|741025.8|740025.8|741040.3|740040.3|741040.3|740040.3|741020.6|740020.6|31
1629970510000|2021-08-26 09:35:10|741033.1|740033.1|741017.4|740017.4|741044.5|740044.5|741013.5|740013.5|22
1629970520000|2021-08-26 09:35:20|741013.6|740013.6|741470.8|739470.8|741506|740013.6|740973.6|739470.8|31
1629970530000|2021-08-26 09:35:30|741471.3|739471.3|741547.1|739547.1|741552.5|740048.5|740973.5|739471.3|38
1629970540000|2021-08-26 09:35:40|741549.8|739549.8|741057.5|740057.5|741563.7|740066|741052|739542.1|27
1629970550000|2021-08-26 09:35:50|741063.7|740063.7|741060.4|740060.4|741064.8|740064.8|741056.9|740056.9|25
1629970560000|2021-08-26 09:36:00|741077.7|740077.7|741085.5|740085.5|741100.2|740100.2|741069.9|740069.9|29
1629970570000|2021-08-26 09:36:10|741083.7|740083.7|741084.7|740084.7|741106.3|740106.3|741079.6|740079.6|28
1629970580000|2021-08-26 09:36:20|741085.2|740085.2|741113.1|740113.1|741113.1|740113.1|741084|740084|25
1629970590000|2021-08-26 09:36:30|741113.4|740113.4|741068.1|740068.1|741118.5|740118.5|741068.1|740068.1|27
1629970600000|2021-08-26 09:36:40|741058.8|740058.8|741060.2|740060.2|741080.2|740080.2|741053.1|740053.1|33
1629970610000|2021-08-26 09:36:50|741061.5|740061.5|741034|740034|741061.5|740061.5|741031.5|740031.5|27
1629970620000|2021-08-26 09:37:00|741034.5|740034.5|741037.5|740037.5|741538.6|740053.7|741026.2|739533.1|20
1629970630000|2021-08-26 09:37:10|741041.5|740041.5|741039.1|740039.1|741560.4|740056.7|741030.6|739553|32
1629970640000|2021-08-26 09:37:20|741039.6|740039.6|741055.7|740055.7|741063|740063|741037.2|740037.2|30
1629970650000|2021-08-26 09:37:30|741058.4|740058.4|741034|740034|741535.1|740058.4|741033.6|739522.7|31
1629970660000|2021-08-26 09:37:40|741034.2|740034.2|741037.1|740037.1|741046.8|740046.8|741030.9|740030.9|25
1629970670000|2021-08-26 09:37:50|741037.5|740037.5|741559.5|739559.5|741559.5|740057.4|741037.2|739528.1|31
1629970680000|2021-08-26 09:38:00|741558.5|739558.5|741562.5|739562.5|741584.6|740082.7|741063.2|739558.5|30
1629970690000|2021-08-26 09:38:10|741566.6|739566.6|741531.8|739531.8|741566.6|740059.4|741034.2|739517.7|27
1629970700000|2021-08-26 09:38:20|741529.4|739529.4|741025.7|740025.7|741529.7|740035|741003.6|739500.2|29
1629970710000|2021-08-26 09:38:30|741017|740017|740982.4|739982.4|741494|740030.3|740967.6|739471.7|33
1629970720000|2021-08-26 09:38:40|740973.4|739973.4|741443.5|739443.5|741470.1|739974.2|740962.3|739437.4|30
1629970730000|2021-08-26 09:38:50|741441.2|739441.2|741447.3|739447.3|741459|739459|741441.2|739441.2|26
1629970740000|2021-08-26 09:39:00|741447.1|739447.1|741380.9|739380.9|741447.1|739447.1|741362.5|739362.5|35
1629970750000|2021-08-26 09:39:10|741383.8|739383.8|740873.4|739873.4|741384.2|739880.4|740871.2|739381.1|17
1629970760000|2021-08-26 09:39:20|740876.8|739876.8|741375.5|739375.5|741379.9|739878.9|740874|739356.2|26
1629970770000|2021-08-26 09:39:30|741377.5|739377.5|741380.1|739380.1|741392.8|739878|740868|739350.7|31
1629970780000|2021-08-26 09:39:40|741380|739380|740876.2|739876.2|741388.4|739884.5|740874|739366.5|18
1629970790000|2021-08-26 09:39:50|740879.3|739879.3|741376.5|739376.5|741376.5|739879.3|740871.1|739357.2|19
1629970800000|2021-08-26 09:40:00|741376.4|739376.4|741375.8|739375.8|741396.8|739905.1|740878.2|739372.2|32
1629970810000|2021-08-26 09:40:10|741381.8|739381.8|741388.2|739388.2|741388.2|739894.5|740879.1|739368.2|32
1629970820000|2021-08-26 09:40:20|741388.7|739388.7|740882.2|739882.2|741389.5|739886.3|740880.3|739388.7|24
1629970830000|2021-08-26 09:40:30|740878.2|739878.2|740841.7|739841.7|741364.5|739878.9|740833.3|739337.4|32
1629970840000|2021-08-26 09:40:40|740837.5|739837.5|741339|739339|741340|739844.4|740837.5|739328|19
1629970850000|2021-08-26 09:40:50|740843|739843|740850.4|739850.4|740850.4|739850.4|740839|739839|21
1629970860000|2021-08-26 09:41:00|740851|739851|740835.7|739835.7|741374|739857.1|740831.7|739329.8|34
1629970870000|2021-08-26 09:41:10|740838.5|739838.5|740846.3|739846.3|741349.9|739851.4|740834.5|739315.5|35
1629970880000|2021-08-26 09:41:20|740847.6|739847.6|740846.6|739846.6|740848.3|739848.3|740836.4|739836.4|27
1629970890000|2021-08-26 09:41:30|740842.9|739842.9|741325.2|739325.2|741336.7|739842.9|740841.7|739322.3|23
1629970900000|2021-08-26 09:41:40|741327.9|739327.9|741399.7|739399.7|741399.9|739399.9|741327.9|739327.9|24
1629970910000|2021-08-26 09:41:50|741401.4|739401.4|741380.1|739380.1|741407.7|739894.8|740877.9|739370.1|38
1629970920000|2021-08-26 09:42:00|741384.7|739384.7|741355.2|739355.2|741384.7|739869.5|740841.6|739339.3|36
1629970930000|2021-08-26 09:42:10|741351.4|739351.4|741339.5|739339.5|741357.5|739357.5|741337.7|739337.7|31
1629970940000|2021-08-26 09:42:20|741340.2|739340.2|740856.4|739856.4|741344.5|739865.3|740848.5|739330.7|25
1629970950000|2021-08-26 09:42:30|741341.5|739341.5|741350.7|739350.7|741360.4|739853.9|740853.9|739339|32
1629970960000|2021-08-26 09:42:40|741350|739350|740884.6|739884.6|741382.7|739884.6|740853.1|739340.2|27
1629970970000|2021-08-26 09:42:50|740888.9|739888.9|741352.9|739352.9|741386.8|739888.9|740883.9|739352.4|33
1629970980000|2021-08-26 09:43:00|741363.3|739363.3|741363.8|739363.8|741379.1|739888.2|740874.4|739350.2|38
1629970990000|2021-08-26 09:43:10|741358.6|739358.6|741370.1|739370.1|741386.7|739386.7|741357.8|739357.8|30
1629971000000|2021-08-26 09:43:20|741360.6|739360.6|740881.2|739881.2|741387.6|739895|740880.7|739360.6|32
1629971010000|2021-08-26 09:43:30|740881.8|739881.8|740879.1|739879.1|740891.8|739891.8|740877.6|739877.6|28
1629971020000|2021-08-26 09:43:40|740888.4|739888.4|741355.6|739355.6|741380.1|739888.4|740860.8|739354.6|37
1629971030000|2021-08-26 09:43:50|741355|739355|741446.9|739446.9|741461.5|739867.7|740857.2|739345.1|31
1629971040000|2021-08-26 09:44:00|741447.6|739447.6|741449|739449|741462.3|739462.3|741433.8|739433.8|35
1629971050000|2021-08-26 09:44:10|741449.7|739449.7|741447.9|739447.9|741465.5|739963.7|740963.7|739436.4|35
1629971060000|2021-08-26 09:44:20|741453.3|739453.3|741451.2|739451.2|741455.2|739455.2|741428.7|739428.7|36
1629971070000|2021-08-26 09:44:30|741449.2|739449.2|741451.6|739451.6|741457.5|739941.2|740941.2|739413.6|36
1629971080000|2021-08-26 09:44:40|741450.1|739450.1|741447|739447|741457.3|739966.8|740955.2|739445.3|25
1629971090000|2021-08-26 09:44:50|741444.9|739444.9|741452.6|739452.6|741458.8|739963.1|740963.1|739438.6|36
1629971100000|2021-08-26 09:45:00|741447.9|739447.9|741415.5|739415.5|741459.4|739933.8|740925.9|739406.9|38
1629971110000|2021-08-26 09:45:10|741405.8|739405.8|740868.4|739868.4|741410.6|739907.8|740868.4|739367.9|39
1629971120000|2021-08-26 09:45:20|740874.7|739874.7|741342.2|739342.2|741376.3|739874.7|740861.9|739334.9|39
1629971130000|2021-08-26 09:45:30|741346.9|739346.9|741328.4|739328.4|741353.5|739858|740840.4|739320.3|37
1629971140000|2021-08-26 09:45:40|741329.6|739329.6|741298.5|739298.5|741341.3|739832.5|740832.5|739283.9|38
1629971150000|2021-08-26 09:45:50|741298.7|739298.7|741308.5|739308.5|741317.5|739317.5|741279.4|739279.4|29
1629971160000|2021-08-26 09:46:00|741305.3|739305.3|741289|739289|741315.4|739315.4|741278|739278|32
1629971170000|2021-08-26 09:46:10|741288.1|739288.1|741243.1|739243.1|741294.4|739294.4|741204.4|739204.4|34
1629971180000|2021-08-26 09:46:20|741246.7|739246.7|741250.8|739250.8|741263.8|739263.8|741216.6|739216.6|34
1629971190000|2021-08-26 09:46:30|741252.9|739252.9|741194|739194|741262|739703.2|740701.3|739183.9|33
1629971200000|2021-08-26 09:46:40|741196.5|739196.5|741195|739195|741196.5|739196.5|741186.8|739186.8|23
1629971210000|2021-08-26 09:46:50|741193.9|739193.9|741191.3|739191.3|741196.6|739196.6|741179.2|739179.2|25
1629971220000|2021-08-26 09:47:00|741192.6|739192.6|740685.2|739685.2|741192.6|739685.2|740680.1|739161.7|23
1629971230000|2021-08-26 09:47:10|740667.1|739667.1|740681.9|739681.9|741167.4|739685|740665.6|739152.8|15
1629971240000|2021-08-26 09:47:20|740684.1|739684.1|740658.9|739658.9|741165.4|739684.1|740644.3|739152.3|16
1629971250000|2021-08-26 09:47:30|740655.3|739655.3|741142.5|739142.5|741149.9|739660.1|740633.6|739134.6|25
1629971260000|2021-08-26 09:47:40|741143.1|739143.1|741134.3|739134.3|741147.7|739646.9|740646.9|739119|30
1629971270000|2021-08-26 09:47:50|741161|739161|740675.4|739675.4|741196.5|739700.9|740675.4|739138.8|36
1629971280000|2021-08-26 09:48:00|740679.6|739679.6|741169|739169|741179.6|739684.9|740668.6|739152.4|37
1629971290000|2021-08-26 09:48:10|741169.5|739169.5|741170.3|739170.3|741171.7|739660.5|740660.5|739152.7|30
1629971300000|2021-08-26 09:48:20|741172.3|739172.3|741146.8|739146.8|741178.2|739677.4|740645.8|739141.3|37
1629971310000|2021-08-26 09:48:30|741147.5|739147.5|741070.6|739070.6|741147.5|739633|740626|739062.8|37
1629971320000|2021-08-26 09:48:40|741072.1|739072.1|740585.3|739585.3|741092.8|739585.3|740572.4|739072.1|40
1629971330000|2021-08-26 09:48:50|740582.7|739582.7|741156.1|739156.1|741157.2|739651.9|740582.7|739091.5|38
1629971340000|2021-08-26 09:49:00|741160|739160|740646.1|739646.1|741160|739663.4|740628.2|739119.8|35
1629971350000|2021-08-26 09:49:10|740644.6|739644.6|740639.5|739639.5|741161.1|739655.4|740635.6|739127.3|34
1629971360000|2021-08-26 09:49:20|741146|739146|741126.9|739126.9|741164.2|739667.4|740647.9|739126.9|33
1629971370000|2021-08-26 09:49:30|741145.1|739145.1|740635.6|739635.6|741157.6|739679.3|740631.6|739132.4|36
1629971380000|2021-08-26 09:49:40|740633.5|739633.5|741150.8|739150.8|741150.8|739652.1|740631.3|739144|18
1629971390000|2021-08-26 09:49:50|741142.4|739142.4|740659.1|739659.1|741167.9|739663.7|740651.5|739142.4|29
1629971400000|2021-08-26 09:50:00|740654|739654|740661.6|739661.6|741155.2|739678.5|740652.8|739155.2|26
1629971410000|2021-08-26 09:50:10|740664.3|739664.3|740656|739656|740666.3|739666.3|740656|739656|22
1629971420000|2021-08-26 09:50:20|740656.8|739656.8|740646.9|739646.9|741152.7|739662.7|740636.9|739152.3|17
1629971430000|2021-08-26 09:50:30|740644.7|739644.7|740658.5|739658.5|740667.2|739667.2|740643.5|739643.5|26
1629971440000|2021-08-26 09:50:40|740656|739656|740653.1|739653.1|740664.8|739664.8|740651.1|739651.1|31
1629971450000|2021-08-26 09:50:50|741145.7|739145.7|740645.7|739645.7|741145.7|739657.1|740630.6|739136.2|30
1629971460000|2021-08-26 09:51:00|740648|739648|741066.4|739066.4|741072.9|739650.8|740561.8|739044.8|38
1629971470000|2021-08-26 09:51:10|741068|739068|741078.3|739078.3|741088.7|739577.7|740561.6|739066.2|36
1629971480000|2021-08-26 09:51:20|741077|739077|741087.1|739087.1|741102.5|739590.2|740581.7|739077|28
1629971490000|2021-08-26 09:51:30|741086.2|739086.2|741123.3|739123.3|741140.3|739625.4|740625.4|739086.2|35
1629971500000|2021-08-26 09:51:40|741127.6|739127.6|740580.7|739580.7|741130.8|739634.8|740574.1|739066.7|37
1629971510000|2021-08-26 09:51:50|740577.5|739577.5|740552.5|739552.5|741071.2|739582.3|740545.9|739036.7|36
1629971520000|2021-08-26 09:52:00|741057.4|739057.4|741044.6|739044.6|741057.4|739547|740529.8|739031.3|35
1629971530000|2021-08-26 09:52:10|741043.7|739043.7|741082.2|739082.2|741104|739591.1|740581.2|739043.7|29
1629971540000|2021-08-26 09:52:20|741081.4|739081.4|741097.3|739097.3|741100.1|739100.1|741074.9|739074.9|16
1629971550000|2021-08-26 09:52:30|741083.5|739083.5|741069.5|739069.5|741092|739092|741062.8|739062.8|23
1629971560000|2021-08-26 09:52:40|741064.9|739064.9|740571.9|739571.9|741072.3|739572.8|740568.9|739063.1|22
1629971570000|2021-08-26 09:52:50|740577.6|739577.6|741090.7|739090.7|741097.5|739595.1|740570.8|739087.1|25
1629971580000|2021-08-26 09:53:00|741094.4|739094.4|741101.4|739101.4|741101.4|739593.7|740593.7|739090.6|25
1629971590000|2021-08-26 09:53:10|741099.7|739099.7|741098.5|739098.5|741106.4|739106.4|741098.5|739098.5|20
1629971600000|2021-08-26 09:53:20|741102.2|739102.2|741094.1|739094.1|741103.4|739103.4|741094.1|739094.1|21
1629971610000|2021-08-26 09:53:30|741093.5|739093.5|740602.7|739602.7|741104.6|739604.6|740592.4|739074.6|30
1629971620000|2021-08-26 09:53:40|741098.5|739098.5|741112.3|739112.3|741112.3|739605.4|740593.8|739090.8|31
1629971630000|2021-08-26 09:53:50|741106|739106|741103.6|739103.6|741115|739615.2|740606.8|739095.9|30
1629971640000|2021-08-26 09:54:00|741105.8|739105.8|740585.2|739585.2|741105.8|739585.9|740574.1|739077.2|27
1629971650000|2021-08-26 09:54:10|740585|739585|740582.9|739582.9|740589.4|739589.4|740566.9|739566.9|19
1629971660000|2021-08-26 09:54:20|740585.7|739585.7|741086.9|739086.9|741107.1|739587|740575.6|739082|28
1629971670000|2021-08-26 09:54:30|741088.6|739088.6|741089.2|739089.2|741100.8|739600.2|740586.4|739083.5|34
1629971680000|2021-08-26 09:54:40|741086.8|739086.8|741084.9|739084.9|741106|739106|741082.1|739082.1|32
1629971690000|2021-08-26 09:54:50|741085.3|739085.3|740996.3|738996.3|741090|739090|740996.3|738996.3|23
1629971700000|2021-08-26 09:55:00|741003.9|739003.9|740515.7|739515.7|741027.2|739528|740504.1|739003.9|28
1629971710000|2021-08-26 09:55:10|740517.6|739517.6|740510.7|739510.7|741001.5|739524.4|740510.7|738994.3|16
1629971720000|2021-08-26 09:55:20|740514.8|739514.8|740956|738956|741000.5|739517.6|740456.2|738953.8|33
1629971730000|2021-08-26 09:55:30|740962.9|738962.9|740464.7|739464.7|740971.6|739472.5|740457.4|738952.8|33
1629971740000|2021-08-26 09:55:40|740471.7|739471.7|740478.3|739478.3|740974.8|739498.4|740462.7|738974.8|19
1629971750000|2021-08-26 09:55:50|740477.5|739477.5|740465.9|739465.9|740984.8|739487.2|740465.9|738970.9|28
1629971760000|2021-08-26 09:56:00|740466.9|739466.9|740499.7|739499.7|741009.6|739511.5|740466.8|738973.8|24
1629971770000|2021-08-26 09:56:10|741000.5|739000.5|740986.9|738986.9|741006.6|739486.6|740471.5|738962.9|35
1629971780000|2021-08-26 09:56:20|740981.9|738981.9|740492.8|739492.8|740990.9|739494.8|740483.6|738981.9|24
1629971790000|2021-08-26 09:56:30|741014.6|739014.6|741010.6|739010.6|741045.3|739536.9|740465.3|738976.2|36
1629971800000|2021-08-26 09:56:40|741010.7|739010.7|741005.5|739005.5|741016|739509.5|740504.3|738994.3|29
1629971810000|2021-08-26 09:56:50|740998.7|738998.7|741084.7|739084.7|741084.7|739583.8|740557.4|738998.7|34
1629971820000|2021-08-26 09:57:00|740598.8|739598.8|741060.8|739060.8|741087|739603.1|740598.4|739060.5|34
1629971830000|2021-08-26 09:57:10|741057.9|739057.9|740544.2|739544.2|741077.4|739585.9|740539.2|739043.6|36
1629971840000|2021-08-26 09:57:20|740544.6|739544.6|740552.2|739552.2|740553.3|739553.3|740538.2|739538.2|28
1629971850000|2021-08-26 09:57:30|740551.2|739551.2|740555.1|739555.1|740555.1|739555.1|740543.1|739543.1|23
1629971860000|2021-08-26 09:57:40|740551.7|739551.7|740558.9|739558.9|740571|739571|740551.7|739551.7|20
1629971870000|2021-08-26 09:57:50|740560.3|739560.3|740559|739559|740563.2|739563.2|740551.7|739551.7|27
1629971880000|2021-08-26 09:58:00|740553.5|739553.5|740537.4|739537.4|741051|739553.5|740531.4|739037.9|26
1629971890000|2021-08-26 09:58:10|740536|739536|740545.1|739545.1|740545.1|739545.1|740534.4|739534.4|15
1629971900000|2021-08-26 09:58:20|740544|739544|740552.8|739552.8|740552.8|739552.8|740538.4|739538.4|18
1629971910000|2021-08-26 09:58:30|740553.4|739553.4|740631.2|739631.2|741146.5|739643.6|740552|739052.6|31
1629971920000|2021-08-26 09:58:40|740631.5|739631.5|740647.1|739647.1|741146.6|739650.6|740630.9|739136|30
1629971930000|2021-08-26 09:58:50|740647.2|739647.2|740682.1|739682.1|741183|739685.4|740643.6|739157.3|33
1629971940000|2021-08-26 09:59:00|740673.9|739673.9|740670.9|739670.9|740676.1|739676.1|740668.5|739668.5|29
1629971950000|2021-08-26 09:59:10|741159.4|739159.4|741165.2|739165.2|741171.7|739171.7|741159.4|739159.4|27
1629971960000|2021-08-26 09:59:20|740664.2|739664.2|741152.2|739152.2|741173|739664.2|740635.4|739141.7|36
1629971970000|2021-08-26 09:59:30|740656.8|739656.8|740663.3|739663.3|741172|739671.6|740656.8|739161.3|27
1629971980000|2021-08-26 09:59:40|740663.9|739663.9|741169.8|739169.8|741169.8|739664.5|740640|739146.2|33
1629971990000|2021-08-26 09:59:50|741163.5|739163.5|740662.9|739662.9|741170.7|739670.8|740648.9|739154.4|30
1629972000000|2021-08-26 10:00:00|740661.4|739661.4|740642.9|739642.9|741142.1|739661.7|740625.5|739142.1|31
1629972010000|2021-08-26 10:00:10|740647.2|739647.2|740651.7|739651.7|740653.8|739653.8|740641.3|739641.3|34
1629972020000|2021-08-26 10:00:20|740649.1|739649.1|740665|739665|740665|739665|740640.1|739640.1|21
1629972030000|2021-08-26 10:00:30|740661.4|739661.4|740642.9|739642.9|741164.6|739667.3|740633.6|739133.1|36
1629972040000|2021-08-26 10:00:40|740640.2|739640.2|740644.6|739644.6|741141.7|739651.5|740598.5|739108.4|36
1629972050000|2021-08-26 10:00:50|740640.8|739640.8|741128.6|739128.6|741141.9|739640.8|740628.4|739119.8|31
1629972060000|2021-08-26 10:01:00|741129.8|739129.8|741129.4|739129.4|741129.8|739626.8|740613.1|739111.8|32
1629972070000|2021-08-26 10:01:10|741132.9|739132.9|741162.9|739162.9|741182|739683.6|740646|739128.6|39
1629972080000|2021-08-26 10:01:20|741161.8|739161.8|741104.1|739104.1|741161.8|739652.3|740622|739103.8|28
1629972090000|2021-08-26 10:01:30|741109.5|739109.5|740618|739618|741113.9|739618|740618|739088|30
1629972100000|2021-08-26 10:01:40|740613.1|739613.1|741158|739158|741161.5|739621.4|740613.1|739118.2|27
1629972110000|2021-08-26 10:01:50|741149|739149|741192.2|739192.2|741192.8|739697.9|740697.9|739149|21
1629972120000|2021-08-26 10:02:00|741188.1|739188.1|741169.5|739169.5|741191.8|739191.8|741163.7|739163.7|27
1629972130000|2021-08-26 10:02:10|741167.1|739167.1|741153.9|739153.9|741167.1|739167.1|741144.7|739144.7|25
1629972140000|2021-08-26 10:02:20|741153|739153|740663.6|739663.6|741175|739666.7|740663.6|739153|16
1629972150000|2021-08-26 10:02:30|740659.8|739659.8|741145|739145|741156.5|739660.9|740659.8|739142|30
1629972160000|2021-08-26 10:02:40|741147.9|739147.9|741151.5|739151.5|741156.7|739156.7|741141.7|739141.7|23
1629972170000|2021-08-26 10:02:50|741150|739150|741153|739153|741155|739155|741144.5|739144.5|18
1629972180000|2021-08-26 10:03:00|741151.1|739151.1|741140.8|739140.8|741155.7|739658.3|740628.8|739112.3|27
1629972190000|2021-08-26 10:03:10|741144.4|739144.4|740673|739673|741167.6|739673|740649.3|739144.4|29
1629972200000|2021-08-26 10:03:20|740671.1|739671.1|740672.5|739672.5|740686.7|739686.7|740668.4|739668.4|25
1629972210000|2021-08-26 10:03:30|740671.3|739671.3|741199.8|739199.8|741204|739671.3|740671.3|739185.5|29
1629972220000|2021-08-26 10:03:40|741200.4|739200.4|741205.5|739205.5|741211|739716.1|740710.1|739199.5|23
1629972230000|2021-08-26 10:03:50|741208.5|739208.5|741207.2|739207.2|741211.6|739211.6|741200.8|739200.8|20
1629972240000|2021-08-26 10:04:00|741207|739207|741205.6|739205.6|741208.8|739208.8|741203.9|739203.9|20
1629972250000|2021-08-26 10:04:10|741206.6|739206.6|741203.7|739203.7|741206.6|739206.6|741203.3|739203.3|15
1629972260000|2021-08-26 10:04:20|741203.4|739203.4|741155.9|739155.9|741207.8|739207.8|741150.5|739150.5|29
1629972270000|2021-08-26 10:04:30|741155.2|739155.2|741154.2|739154.2|741182|739657.3|740654.3|739145.6|34
1629972280000|2021-08-26 10:04:40|741155.4|739155.4|740663|739663|741157.9|739663|740663|739140.3|22
1629972290000|2021-08-26 10:04:50|740653.9|739653.9|741183.3|739183.3|741183.3|739658.7|740647.5|739143.1|30
1629972300000|2021-08-26 10:05:00|741180.4|739180.4|741134.5|739134.5|741188.9|739690|740680.7|739134.5|30
1629972310000|2021-08-26 10:05:10|741146.8|739146.8|740649.9|739649.9|741151.8|739649.9|740637.8|739129.2|27
1629972320000|2021-08-26 10:05:20|740648.5|739648.5|740669.3|739669.3|741165.6|739670.6|740639.9|739152.2|25
1629972330000|2021-08-26 10:05:30|740653.9|739653.9|740720.6|739720.6|741223.8|739725.5|740653.9|739165.5|36
1629972340000|2021-08-26 10:05:40|740718.2|739718.2|741215|739215|741215|739722.8|740715.5|739213.6|21
1629972350000|2021-08-26 10:05:50|741215.9|739215.9|741222.8|739222.8|741223.5|739223.5|741215.9|739215.9|15
1629972360000|2021-08-26 10:06:00|741218.8|739218.8|741222.8|739222.8|741233.7|739233.7|741216.2|739216.2|25
1629972370000|2021-08-26 10:06:10|740723.3|739723.3|740729.1|739729.1|741246.1|739735.2|740722.5|739226.3|21
1629972380000|2021-08-26 10:06:20|741224.8|739224.8|741227|739227|741240|739240|741222.1|739222.1|16
1629972390000|2021-08-26 10:06:30|740730.9|739730.9|741239.4|739239.4|741252.2|739746.5|740730.8|739232.3|27
1629972400000|2021-08-26 10:06:40|741247.8|739247.8|740760.6|739760.6|741247.8|739765.3|740752|739235.9|24
1629972410000|2021-08-26 10:06:50|740764.4|739764.4|740779.9|739779.9|740785.4|739785.4|740764.4|739764.4|25
1629972420000|2021-08-26 10:07:00|740781.2|739781.2|740796.8|739796.8|741291.7|739797.3|740779.9|739283.6|30
1629972430000|2021-08-26 10:07:10|740794.3|739794.3|741352|739352|741352.7|739826.2|740794.2|739289.5|31
1629972440000|2021-08-26 10:07:20|741336.1|739336.1|741337.9|739337.9|741370.4|739866.1|740852.2|739335.7|34
1629972450000|2021-08-26 10:07:30|741340.1|739340.1|741337.4|739337.4|741341.4|739341.4|741328.7|739328.7|34
1629972460000|2021-08-26 10:07:40|741336.7|739336.7|741343.2|739343.2|741343.2|739846.5|740839.4|739326.1|26
1629972470000|2021-08-26 10:07:50|741342.9|739342.9|741343.1|739343.1|741345.6|739845.4|740841.6|739309.2|24
1629972480000|2021-08-26 10:08:00|741342.5|739342.5|741334.8|739334.8|741344|739841.5|740839.2|739328.8|21
1629972490000|2021-08-26 10:08:10|741336.4|739336.4|741336.5|739336.5|741340.4|739340.4|741331.1|739331.1|25
1629972500000|2021-08-26 10:08:20|741336.1|739336.1|741318.6|739318.6|741336.5|739336.5|741306.2|739306.2|24
1629972510000|2021-08-26 10:08:30|741319.2|739319.2|741318.1|739318.1|741323.6|739323.6|741316.3|739316.3|22
1629972520000|2021-08-26 10:08:40|741318.4|739318.4|741337.4|739337.4|741337.7|739337.7|741314.5|739314.5|21
1629972530000|2021-08-26 10:08:50|741309|739309|740819.5|739819.5|741322.8|739821.5|740814.6|739309|24
1629972540000|2021-08-26 10:09:00|740818.9|739818.9|741348|739348|741353|739851.3|740818.9|739309.8|28
1629972550000|2021-08-26 10:09:10|741347.5|739347.5|741348.2|739348.2|741352.5|739352.5|741347.3|739347.3|24
1629972560000|2021-08-26 10:09:20|741346.3|739346.3|740839.3|739839.3|741365.1|739863.7|740835.5|739338.7|27
1629972570000|2021-08-26 10:09:30|740841|739841|740838.2|739838.2|740842.3|739842.3|740830.9|739830.9|20
1629972580000|2021-08-26 10:09:40|740835.3|739835.3|740842.2|739842.2|740842.5|739842.5|740832.7|739832.7|23
1629972590000|2021-08-26 10:09:50|740840.8|739840.8|740816.1|739816.1|741319.7|739841.2|740809.6|739319.7|31
1629972600000|2021-08-26 10:10:00|740815.4|739815.4|740819.5|739819.5|740825.5|739825.5|740814.2|739814.2|29
1629972610000|2021-08-26 10:10:10|740821.6|739821.6|740819.5|739819.5|740822.3|739822.3|740814.2|739814.2|17
1629972620000|2021-08-26 10:10:20|740816.7|739816.7|740822.6|739822.6|740826|739826|740802.8|739802.8|13
1629972630000|2021-08-26 10:10:30|740821.9|739821.9|740818.8|739818.8|740824.8|739824.8|740815.9|739815.9|13
1629972640000|2021-08-26 10:10:40|740812.7|739812.7|741357.6|739357.6|741361.8|739856.1|740805.4|739316.2|24
1629972650000|2021-08-26 10:10:50|741353.9|739353.9|740843.6|739843.6|741375.9|739875.2|740837.9|739349.7|33
1629972660000|2021-08-26 10:11:00|740844.2|739844.2|741371.3|739371.3|741371.8|739869.3|740844.2|739351.1|31
1629972670000|2021-08-26 10:11:10|740874.2|739874.2|740866.4|739866.4|741378.7|739875.5|740860.8|739367.3|29
1629972680000|2021-08-26 10:11:20|740868.2|739868.2|741397.6|739397.6|741397.6|739898.3|740862.2|739386.5|29
1629972690000|2021-08-26 10:11:30|741399.6|739399.6|741372.5|739372.5|741409|739883.6|740868.7|739372.5|25
1629972700000|2021-08-26 10:11:40|741374.9|739374.9|741387.9|739387.9|741387.9|739387.9|741372.4|739372.4|26
1629972710000|2021-08-26 10:11:50|741389.7|739389.7|741385.7|739385.7|741396.1|739396.1|741384.9|739384.9|24
1629972720000|2021-08-26 10:12:00|741385.3|739385.3|740926.3|739926.3|741460.3|739949.3|740878.5|739370|38
1629972730000|2021-08-26 10:12:10|740923.9|739923.9|740915.4|739915.4|740925.9|739925.9|740913.3|739913.3|32
1629972740000|2021-08-26 10:12:20|741390.7|739390.7|740860.8|739860.8|741390.7|739886.3|740857.8|739350.6|35
1629972750000|2021-08-26 10:12:30|740862.2|739862.2|741346.3|739346.3|741349.4|739862.2|740851|739343.7|21
1629972760000|2021-08-26 10:12:40|741347.2|739347.2|740842.8|739842.8|741347.2|739843.9|740836.6|739334.9|27
1629972770000|2021-08-26 10:12:50|740842.7|739842.7|740844.3|739844.3|740846.2|739846.2|740839.4|739839.4|24
1629972780000|2021-08-26 10:13:00|740842.5|739842.5|740857.2|739857.2|741365.1|739864.7|740842.1|739354.7|22
1629972790000|2021-08-26 10:13:10|740856.8|739856.8|740846.2|739846.2|741347.5|739859.9|740842.6|739346.1|21
1629972800000|2021-08-26 10:13:20|740846.8|739846.8|740838.2|739838.2|740849|739849|740838.2|739838.2|12
1629972810000|2021-08-26 10:13:30|740837.5|739837.5|740843.3|739843.3|741336.1|739855.2|740820|739332.8|26
1629972820000|2021-08-26 10:13:40|740840.6|739840.6|740838.7|739838.7|740843|739843|740836.9|739836.9|22
1629972830000|2021-08-26 10:13:50|740842.1|739842.1|741404.3|739404.3|741404.3|739903.9|740841|739384.5|36
1629972840000|2021-08-26 10:14:00|740907.9|739907.9|740875.7|739875.7|741410.9|739921.2|740843.6|739364.6|33
1629972850000|2021-08-26 10:14:10|740873|739873|740836.5|739836.5|741363.3|739873.6|740832|739326.9|34
1629972860000|2021-08-26 10:14:20|740835.3|739835.3|740812.7|739812.7|741314.7|739840.7|740812.5|739301|17
1629972870000|2021-08-26 10:14:30|740814.6|739814.6|741283.7|739283.7|741315.5|739816|740783.5|739283.7|22
1629972880000|2021-08-26 10:14:40|740774.2|739774.2|740782.2|739782.2|740782.2|739782.2|740774.2|739774.2|9
1629972890000|2021-08-26 10:14:50|740781.9|739781.9|741271.5|739271.5|741271.5|739782.8|740745.6|739244.3|23
1629972900000|2021-08-26 10:15:00|741272.5|739272.5|740759.9|739759.9|741272.5|739760.3|740759.2|739255.7|24
1629972910000|2021-08-26 10:15:10|740760.3|739760.3|740759.1|739759.1|740770.5|739770.5|740759.1|739759.1|25
1629972920000|2021-08-26 10:15:20|740759.6|739759.6|741245.7|739245.7|741260|739759.6|740759.6|739241.7|16
1629972930000|2021-08-26 10:15:30|741244.7|739244.7|741247.3|739247.3|741250.1|739250.1|741242.7|739242.7|25
1629972940000|2021-08-26 10:15:40|741249.9|739249.9|741280.2|739280.2|741280.2|739773.2|740760.9|739247.6|31
1629972950000|2021-08-26 10:15:50|741273.3|739273.3|741269|739269|741277.4|739772.7|740769.8|739268|20
1629972960000|2021-08-26 10:16:00|741268.4|739268.4|741273.6|739273.6|741287.5|739287.5|741260.8|739260.8|26
1629972970000|2021-08-26 10:16:10|741272.8|739272.8|741267.5|739267.5|741272.8|739272.8|741265.7|739265.7|12
1629972980000|2021-08-26 10:16:20|741269.5|739269.5|741250.5|739250.5|741269.5|739269.5|741240.1|739240.1|20
1629972990000|2021-08-26 10:16:30|741248.7|739248.7|741246.9|739246.9|741251.4|739251.4|741246.1|739246.1|17
1629973000000|2021-08-26 10:16:40|741251|739251|741253|739253|741262.5|739758.9|740746.7|739247.6|23
1629973010000|2021-08-26 10:16:50|741255.4|739255.4|741230.4|739230.4|741258|739746.9|740711.6|739224.6|28
1629973020000|2021-08-26 10:17:00|740709.6|739709.6|741173.1|739173.1|741234.5|739718.8|740697.8|739173.1|27
1629973030000|2021-08-26 10:17:10|741160.6|739160.6|741164.4|739164.4|741184.9|739184.9|741156.8|739156.8|28
1629973040000|2021-08-26 10:17:20|741171.6|739171.6|741189.9|739189.9|741201.4|739691.5|740691.5|739161.1|32
1629973050000|2021-08-26 10:17:30|741190.2|739190.2|741156|739156|741192.2|739599.2|740599.2|739137.6|27
1629973060000|2021-08-26 10:17:40|741174.3|739174.3|740718.8|739718.8|741215.8|739732.1|740718.8|739174.3|26
1629973070000|2021-08-26 10:17:50|740719.3|739719.3|741227.4|739227.4|741234.9|739729.5|740707.6|739220.3|37
1629973080000|2021-08-26 10:18:00|741234.4|739234.4|741249.4|739249.4|741254.1|739735|740735|739227.3|38
1629973090000|2021-08-26 10:18:10|741249.9|739249.9|741250.9|739250.9|741252.5|739252.5|741244.4|739244.4|28
1629973100000|2021-08-26 10:18:20|741244.4|739244.4|741248.1|739248.1|741253.4|739253.4|741244.4|739244.4|24
1629973110000|2021-08-26 10:18:30|741247.7|739247.7|741257.3|739257.3|741281.5|739767|740767|739237.3|26
1629973120000|2021-08-26 10:18:40|741259.7|739259.7|740778.7|739778.7|741277.9|739778.7|740756.4|739238.4|33
1629973130000|2021-08-26 10:18:50|740770.9|739770.9|741270.5|739270.5|741282.7|739770.9|740770.9|739258.3|24
1629973140000|2021-08-26 10:19:00|741266|739266|740798.9|739798.9|741334.3|739815.6|740797.7|739266|32
1629973150000|2021-08-26 10:19:10|740792.2|739792.2|741259.8|739259.8|741321.2|739792.2|740755.4|739257.6|32
1629973160000|2021-08-26 10:19:20|741267.3|739267.3|741266.3|739266.3|741270|739270|741258.6|739258.6|25
1629973170000|2021-08-26 10:19:30|741263|739263|741267.3|739267.3|741285.7|739285.7|741263|739263|20
1629973180000|2021-08-26 10:19:40|741268.1|739268.1|741275.7|739275.7|741276.6|739770.2|740766|739266.9|18
1629973190000|2021-08-26 10:19:50|741273.4|739273.4|741276|739276|741282.1|739282.1|741265.8|739265.8|21
1629973200000|2021-08-26 10:20:00|741277|739277|740781.4|739781.4|741277|739781.4|740761.9|739253|24
1629973210000|2021-08-26 10:20:10|740781.3|739781.3|741277.8|739277.8|741279.1|739781.3|740773.3|739277.4|22
1629973220000|2021-08-26 10:20:20|741277.3|739277.3|741280.8|739280.8|741280.8|739280.8|741274.3|739274.3|22
1629973230000|2021-08-26 10:20:30|741282|739282|741270.2|739270.2|741282|739282|741269.8|739269.8|22
1629973240000|2021-08-26 10:20:40|741272.5|739272.5|741247.7|739247.7|741287.7|739287.7|741243.2|739243.2|28
1629973250000|2021-08-26 10:20:50|741245.1|739245.1|740582.5|739582.5|741247.5|739600.5|740581.4|739098.9|28
1629973260000|2021-08-26 10:21:00|740578|739578|741094.2|739094.2|741098.4|739599.9|740552.9|739057.4|31
1629973270000|2021-08-26 10:21:10|741093.7|739093.7|741133|739133|741133|739634|740633.6|739088.6|30
1629973280000|2021-08-26 10:21:20|741131.9|739131.9|741130.1|739130.1|741139.9|739139.9|741127.5|739127.5|18
1629973290000|2021-08-26 10:21:30|741129.4|739129.4|741186.1|739186.1|741186.1|739186.1|741111.1|739111.1|29
1629973300000|2021-08-26 10:21:40|741181.2|739181.2|741146.6|739146.6|741185.9|739185.9|741146.6|739146.6|18
1629973310000|2021-08-26 10:21:50|741144.7|739144.7|741148.7|739148.7|741153.2|739153.2|741130.3|739130.3|28
1629973320000|2021-08-26 10:22:00|741148.3|739148.3|741125.8|739125.8|741148.3|739148.3|741125.8|739125.8|25
1629973330000|2021-08-26 10:22:10|741125.3|739125.3|741093.4|739093.4|741127.1|739127.1|741087.1|739087.1|26
1629973340000|2021-08-26 10:22:20|741093.1|739093.1|741093.6|739093.6|741096.9|739096.9|741081.6|739081.6|30
1629973350000|2021-08-26 10:22:30|741094.3|739094.3|741089.1|739089.1|741095.9|739095.9|741077.3|739077.3|20
1629973360000|2021-08-26 10:22:40|741086.6|739086.6|741076.9|739076.9|741088.5|739088.5|741076.1|739076.1|31
1629973370000|2021-08-26 10:22:50|741072.8|739072.8|741072.2|739072.2|741084.1|739084.1|741072.2|739072.2|22
1629973380000|2021-08-26 10:23:00|741071.7|739071.7|741076.7|739076.7|741085.2|739085.2|741063.2|739063.2|30
1629973390000|2021-08-26 10:23:10|741079.9|739079.9|741074.3|739074.3|741094.5|739599.5|740593.2|739073.9|29
1629973400000|2021-08-26 10:23:20|741074.4|739074.4|741072.8|739072.8|741082.2|739082.2|741067.9|739067.9|21
1629973410000|2021-08-26 10:23:30|741086.3|739086.3|741091.2|739091.2|741102.7|739102.7|741083.1|739083.1|21
1629973420000|2021-08-26 10:23:40|741087.2|739087.2|741074.8|739074.8|741100.2|739100.2|741070.4|739070.4|33
1629973430000|2021-08-26 10:23:50|741071.3|739071.3|741069.1|739069.1|741074.1|739074.1|741065.8|739065.8|22
1629973440000|2021-08-26 10:24:00|741070.7|739070.7|741068.4|739068.4|741073.8|739073.8|741068.4|739068.4|18
1629973450000|2021-08-26 10:24:10|741067.1|739067.1|741061.5|739061.5|741072.6|739072.6|741061.5|739061.5|25
1629973460000|2021-08-26 10:24:20|741064.7|739064.7|741099.5|739099.5|741101.1|739592.8|740592.8|739052.1|31
1629973470000|2021-08-26 10:24:30|741102|739102|741097.5|739097.5|741106|739106|741095.9|739095.9|25
1629973480000|2021-08-26 10:24:40|741097.6|739097.6|741081.6|739081.6|741100.3|739100.3|741076.4|739076.4|26
1629973490000|2021-08-26 10:24:50|741083.8|739083.8|741125.7|739125.7|741143.9|739643.6|740641.1|739083.8|35
1629973500000|2021-08-26 10:25:00|741132.1|739132.1|741104.3|739104.3|741138.3|739138.3|741095.7|739095.7|31
1629973510000|2021-08-26 10:25:10|741105.6|739105.6|741116.2|739116.2|741152|739152|741104|739104|29
1629973520000|2021-08-26 10:25:20|741123.6|739123.6|741141.3|739141.3|741147.4|739147.4|741110.2|739110.2|28
1629973530000|2021-08-26 10:25:30|741139.8|739139.8|741108.6|739108.6|741141|739141|741105|739105|24
1629973540000|2021-08-26 10:25:40|741103.6|739103.6|741111.5|739111.5|741117.4|739117.4|741103.6|739103.6|23
1629973550000|2021-08-26 10:25:50|741096.9|739096.9|741058.3|739058.3|741101.5|739101.5|741048.8|739048.8|36
1629973560000|2021-08-26 10:26:00|741063.3|739063.3|741085.7|739085.7|741115.6|739115.6|741061.7|739061.7|36
1629973570000|2021-08-26 10:26:10|741086.4|739086.4|741083.4|739083.4|741092.5|739092.5|741062.5|739062.5|33
1629973580000|2021-08-26 10:26:20|741082.1|739082.1|741087|739087|741111.9|739594.5|740592.6|739080.2|27
1629973590000|2021-08-26 10:26:30|741089.7|739089.7|741081.2|739081.2|741100|739100|741077.8|739077.8|34
1629973600000|2021-08-26 10:26:40|741082.1|739082.1|741089|739089|741099.5|739099.5|741080.1|739080.1|25
1629973610000|2021-08-26 10:26:50|741087.2|739087.2|741076.9|739076.9|741096.3|739574|740574|739058.5|32
1629973620000|2021-08-26 10:27:00|741078.2|739078.2|741077.8|739077.8|741079.9|739079.9|741066|739066|18
1629973630000|2021-08-26 10:27:10|741081.8|739081.8|741080.7|739080.7|741089.2|739589.4|740587.4|739079.3|23
1629973640000|2021-08-26 10:27:20|741084.6|739084.6|741097.3|739097.3|741112.5|739112.5|741083.3|739083.3|27
1629973650000|2021-08-26 10:27:30|741097|739097|741099.2|739099.2|741099.2|739099.2|741075.3|739075.3|25
1629973660000|2021-08-26 10:27:40|741096.2|739096.2|741089.1|739089.1|741105.3|739105.3|741085.5|739085.5|31
1629973670000|2021-08-26 10:27:50|741091.8|739091.8|741090.5|739090.5|741092.6|739588.8|740586.9|739084.9|26
1629973680000|2021-08-26 10:28:00|741088|739088|740583.4|739583.4|741096.9|739590.9|740583.1|739083.7|35
1629973690000|2021-08-26 10:28:10|741082.4|739082.4|740590.9|739590.9|741092.6|739590.9|740579.9|739075.8|33
1629973700000|2021-08-26 10:28:20|740586|739586|741038.6|739038.6|741092.3|739586|740574.7|739035.6|37
1629973710000|2021-08-26 10:28:30|741043.7|739043.7|741061.3|739061.3|741061.3|739061.3|741040.5|739040.5|28
1629973720000|2021-08-26 10:28:40|741062.8|739062.8|741054.4|739054.4|741066.6|739066.6|741052.6|739052.6|26
1629973730000|2021-08-26 10:28:50|741050.5|739050.5|741069.3|739069.3|741072.6|739569.5|740557.5|739049.7|36
1629973740000|2021-08-26 10:29:00|741076|739076|741084.9|739084.9|741084.9|739084.9|741069.1|739069.1|32
1629973750000|2021-08-26 10:29:10|741084.1|739084.1|741077.9|739077.9|741088|739585.1|740577.3|739066.7|34
1629973760000|2021-08-26 10:29:20|741084.8|739084.8|741072.1|739072.1|741084.8|739084.8|741071|739071|29
1629973770000|2021-08-26 10:29:30|741080.6|739080.6|740572.6|739572.6|741084.1|739575.5|740572.6|739069.1|25
1629973780000|2021-08-26 10:29:40|740571.9|739571.9|741069.2|739069.2|741077.5|739576.6|740571|739064.1|25
1629973790000|2021-08-26 10:29:50|741069.9|739069.9|741067.8|739067.8|741074.6|739074.6|741065.6|739065.6|28
1629973800000|2021-08-26 10:30:00|741070.6|739070.6|741063.5|739063.5|741076.6|739076.6|741035|739035|34
1629973810000|2021-08-26 10:30:10|741061.8|739061.8|741048.5|739048.5|741069|739550.5|740547.1|739042.3|36
1629973820000|2021-08-26 10:30:20|741046.5|739046.5|741034.4|739034.4|741062.6|739547|740535|739028.2|32
1629973830000|2021-08-26 10:30:30|741032.3|739032.3|740517.1|739517.1|741035.7|739517.1|740514.2|738998.5|26
1629973840000|2021-08-26 10:30:40|740514.7|739514.7|740514.4|739514.4|741011.7|739514.7|740501.6|739002.3|30
1629973850000|2021-08-26 10:30:50|740509.8|739509.8|740510.2|739510.2|740514|739514|740503.3|739503.3|31
1629973860000|2021-08-26 10:31:00|740510.7|739510.7|740978.6|738978.6|740982.4|739510.7|740484.7|738912.1|35
1629973870000|2021-08-26 10:31:10|740980.5|738980.5|740944.5|738944.5|740984.6|738984.6|740936.8|738936.8|31
1629973880000|2021-08-26 10:31:20|740943.8|738943.8|740944.7|738944.7|740944.9|738944.9|740940.1|738940.1|23
1629973890000|2021-08-26 10:31:30|740943.2|738943.2|740945.4|738945.4|740948|738948|740938.8|738938.8|16
1629973900000|2021-08-26 10:31:40|740944|738944|740952.3|738952.3|740952.3|738952.3|740944|738944|13
1629973910000|2021-08-26 10:31:50|740952.8|738952.8|740969.7|738969.7|740981.8|738981.8|740952.5|738952.5|27
1629973920000|2021-08-26 10:32:00|740972|738972|740993.5|738993.5|740993.5|738993.5|740961.7|738961.7|29
1629973930000|2021-08-26 10:32:10|740996.6|738996.6|741042.4|739042.4|741051.6|739051.6|740991.1|738991.1|28
1629973940000|2021-08-26 10:32:20|741036.1|739036.1|741045.7|739045.7|741049.1|739049.1|741035.9|739035.9|24
1629973950000|2021-08-26 10:32:30|741045.2|739045.2|741046.3|739046.3|741058.7|739058.7|741040|739040|25
1629973960000|2021-08-26 10:32:40|741043.1|739043.1|741068.3|739068.3|741070.2|739549.4|740549.4|739034.5|29
1629973970000|2021-08-26 10:32:50|741068.1|739068.1|741082.6|739082.6|741085.7|739085.7|741060.2|739060.2|24
1629973980000|2021-08-26 10:33:00|741081.9|739081.9|741086.7|739086.7|741086.7|739086.7|741079.8|739079.8|17
1629973990000|2021-08-26 10:33:10|741084.2|739084.2|741095|739095|741096.9|739613.5|740593.5|739077.4|21
1629974000000|2021-08-26 10:33:20|741100.1|739100.1|741126.7|739126.7|741129|739626.6|740624.4|739094.7|33
1629974010000|2021-08-26 10:33:30|741128.6|739128.6|741127.6|739127.6|741132.4|739132.4|741125.1|739125.1|15
1629974020000|2021-08-26 10:33:40|741126.4|739126.4|741147.5|739147.5|741147.5|739642.9|740642.8|739107.4|28
1629974030000|2021-08-26 10:33:50|741145.4|739145.4|740632.8|739632.8|741145.4|739643.4|740629.4|739142.5|28
1629974040000|2021-08-26 10:34:00|740633.5|739633.5|740634.2|739634.2|740638.8|739638.8|740632.1|739632.1|21
1629974050000|2021-08-26 10:34:10|740632.4|739632.4|740644.7|739644.7|740646.5|739646.5|740632.4|739632.4|19
1629974060000|2021-08-26 10:34:20|740644.6|739644.6|741148.3|739148.3|741157.7|739647.2|740640.7|739147.8|21
1629974070000|2021-08-26 10:34:30|741146.4|739146.4|741156|739156|741160.5|739160.5|741146.4|739146.4|19
1629974080000|2021-08-26 10:34:40|741155.3|739155.3|741173.9|739173.9|741174.5|739677.2|740672.6|739155.3|27
1629974090000|2021-08-26 10:34:50|740676.4|739676.4|740667.7|739667.7|740676.4|739676.4|740665.4|739665.4|28
1629974100000|2021-08-26 10:35:00|740662.6|739662.6|740645.3|739645.3|741153.7|739662.6|740635.8|739135.6|37
1629974110000|2021-08-26 10:35:10|740640.5|739640.5|740661.7|739661.7|741154.8|739667.7|740639.5|739154.8|34
1629974120000|2021-08-26 10:35:20|740650.9|739650.9|741139|739139|741161|739665.7|740633.4|739138.8|36
1629974130000|2021-08-26 10:35:30|741137.9|739137.9|740641.1|739641.1|741148.7|739646.1|740637.6|739130.3|32
1629974140000|2021-08-26 10:35:40|740640.6|739640.6|740623.6|739623.6|741125.7|739653.2|740609.6|739110.8|31
1629974150000|2021-08-26 10:35:50|740612.5|739612.5|740643.2|739643.2|741155.2|739652.4|740612.5|739131.4|31
1629974160000|2021-08-26 10:36:00|740647|739647|741145|739145|741157.8|739681.3|740641.7|739144.1|38
1629974170000|2021-08-26 10:36:10|740646.6|739646.6|740662.6|739662.6|740664.4|739664.4|740636.9|739636.9|26
1629974180000|2021-08-26 10:36:20|740632.7|739632.7|741147|739147|741147|739636.1|740632.7|739137.1|15
1629974190000|2021-08-26 10:36:30|741147.6|739147.6|741156.9|739156.9|741156.9|739156.9|741143.9|739143.9|18
1629974200000|2021-08-26 10:36:40|741156.8|739156.8|741158.3|739158.3|741159.2|739159.2|741153.1|739153.1|11
1629974210000|2021-08-26 10:36:50|741158.1|739158.1|740674.9|739674.9|741158.1|739674.9|740664.1|739158.1|18
1629974220000|2021-08-26 10:37:00|740675.6|739675.6|740670.2|739670.2|740675.8|739675.8|740670.2|739670.2|26
1629974230000|2021-08-26 10:37:10|740669.1|739669.1|741180.9|739180.9|741184.4|739672.9|740668.5|739177.4|27
1629974240000|2021-08-26 10:37:20|741179.4|739179.4|740721.1|739721.1|741226.5|739728.4|740721.1|739178.5|26
1629974250000|2021-08-26 10:37:30|740721.5|739721.5|741222.6|739222.6|741224.3|739729.1|740721.3|739222.6|20
1629974260000|2021-08-26 10:37:40|741223.6|739223.6|740726.7|739726.7|741230.1|739727|740723.4|739221.7|20
1629974270000|2021-08-26 10:37:50|740726.9|739726.9|740722.2|739722.2|740730|739730|740722.2|739722.2|18
1629974280000|2021-08-26 10:38:00|740724.8|739724.8|740725.9|739725.9|741229.5|739727.1|740720.5|739218|22
1629974290000|2021-08-26 10:38:10|740722.5|739722.5|740723.6|739723.6|740726.9|739726.9|740719|739719|15
1629974300000|2021-08-26 10:38:20|740723|739723|740719|739719|740723.2|739723.2|740716.3|739716.3|22
1629974310000|2021-08-26 10:38:30|740715.9|739715.9|740721.3|739721.3|740722.2|739722.2|740715.7|739715.7|14
1629974320000|2021-08-26 10:38:40|740721.5|739721.5|741217.6|739217.6|741217.6|739721.7|740713.1|739217.6|14
1629974330000|2021-08-26 10:38:50|741216.9|739216.9|741184.7|739184.7|741217.7|739217.7|741184.7|739184.7|20
1629974340000|2021-08-26 10:39:00|741185.3|739185.3|741180.2|739180.2|741196.3|739196.3|741180.2|739180.2|24
1629974350000|2021-08-26 10:39:10|741183.1|739183.1|740714.9|739714.9|741213|739715.6|740673.4|739175.2|30
1629974360000|2021-08-26 10:39:20|740713|739713|740679.6|739679.6|741205.9|739713.8|740672.7|739178.7|36
1629974370000|2021-08-26 10:39:30|741181.3|739181.3|741092.6|739092.6|741181.3|739678.1|740587.2|739091.6|33
1629974380000|2021-08-26 10:39:40|741093.5|739093.5|741091.6|739091.6|741093.8|739596.8|740582.9|739080.3|27
1629974390000|2021-08-26 10:39:50|741089.6|739089.6|741089.5|739089.5|741093.3|739093.3|741088|739088|22
1629974400000|2021-08-26 10:40:00|741091.3|739091.3|741076.2|739076.2|741091.3|739584.1|740570.1|739072.8|31
1629974410000|2021-08-26 10:40:10|741085.3|739085.3|741079.5|739079.5|741086.1|739086.1|741076.4|739076.4|20
1629974420000|2021-08-26 10:40:20|741081.2|739081.2|741103.8|739103.8|741109.9|739109.9|741081.2|739081.2|19
1629974430000|2021-08-26 10:40:30|741104.2|739104.2|741125|739125|741128.5|739128.5|741097.8|739097.8|27
1629974440000|2021-08-26 10:40:40|740632.5|739632.5|741148.7|739148.7|741155|739638.1|740625.7|739125.6|36
1629974450000|2021-08-26 10:40:50|741148.3|739148.3|740629.7|739629.7|741156.9|739634.9|740626.4|739121.6|35
1629974460000|2021-08-26 10:41:00|740637.4|739637.4|741167.8|739167.8|741168.4|739666.7|740632.5|739129.8|36
1629974470000|2021-08-26 10:41:10|741170.9|739170.9|741163|739163|741171.3|739670.2|740656.4|739159.2|24
1629974480000|2021-08-26 10:41:20|741162|739162|740693.4|739693.4|741207.1|739709.2|740693.4|739155.7|30
1629974490000|2021-08-26 10:41:30|740692.8|739692.8|740692.3|739692.3|740693.2|739693.2|740691.6|739691.6|11
1629974500000|2021-08-26 10:41:40|740691.5|739691.5|741207.8|739207.8|741209.2|739704|740691.5|739204.5|12
1629974510000|2021-08-26 10:41:50|741212.1|739212.1|741196.8|739196.8|741215.9|739697.3|740693.8|739189.8|22
1629974520000|2021-08-26 10:42:00|741196.5|739196.5|740688.2|739688.2|741204|739707.2|740688.2|739178.1|31
1629974530000|2021-08-26 10:42:10|741186.3|739186.3|741179.9|739179.9|741188.6|739689|740689|739175.9|28
1629974540000|2021-08-26 10:42:20|741180.4|739180.4|741185.2|739185.2|741188.3|739694.4|740686.8|739178.8|27
1629974550000|2021-08-26 10:42:30|741181.9|739181.9|741194.2|739194.2|741204.8|739698.4|740684.8|739181.9|27
1629974560000|2021-08-26 10:42:40|741187.9|739187.9|740694|739694|741203.4|739710.7|740684.3|739187.9|29
1629974570000|2021-08-26 10:42:50|740688.8|739688.8|741194.6|739194.6|741199.4|739694.1|740687.5|739189.4|21
1629974580000|2021-08-26 10:43:00|741190.5|739190.5|741188.1|739188.1|741197.3|739699.8|740682.6|739167.4|32
1629974590000|2021-08-26 10:43:10|741185.5|739185.5|741195.2|739195.2|741202.2|739694.6|740678.4|739183.4|30
1629974600000|2021-08-26 10:43:20|741197.3|739197.3|741202.4|739202.4|741203.9|739203.9|741188.2|739188.2|16
1629974610000|2021-08-26 10:43:30|741203.9|739203.9|741184.9|739184.9|741204.1|739204.1|741184.9|739184.9|13
1629974620000|2021-08-26 10:43:40|741200.3|739200.3|741187.2|739187.2|741200.3|739200.3|741175.5|739175.5|21
1629974630000|2021-08-26 10:43:50|741185|739185|741185.3|739185.3|741190.9|739190.9|741185|739185|12
1629974640000|2021-08-26 10:44:00|741182.8|739182.8|741181.4|739181.4|741187.5|739187.5|741180.6|739180.6|9
1629974650000|2021-08-26 10:44:10|741181.1|739181.1|741175.6|739175.6|741181.4|739181.4|741175.6|739175.6|9
1629974660000|2021-08-26 10:44:20|741190.5|739190.5|741186.1|739186.1|741191.3|739191.3|741181.8|739181.8|17
1629974670000|2021-08-26 10:44:30|741185|739185|741189.5|739189.5|741189.7|739189.7|741180.9|739180.9|14
1629974680000|2021-08-26 10:44:40|741190.6|739190.6|741184.2|739184.2|741192.5|739192.5|741183.4|739183.4|21
1629974690000|2021-08-26 10:44:50|741184|739184|741176.9|739176.9|741191.3|739191.3|741166.9|739166.9|19
1629974700000|2021-08-26 10:45:00|741185.2|739185.2|741177.4|739177.4|741187.1|739690.3|740681.8|739167|29
1629974710000|2021-08-26 10:45:10|741175|739175|740690.8|739690.8|741201.4|739696|740684.1|739173.9|30
1629974720000|2021-08-26 10:45:20|740690.4|739690.4|740689.8|739689.8|740691.2|739691.2|740689.4|739689.4|18
1629974730000|2021-08-26 10:45:30|740691.6|739691.6|741223.6|739223.6|741234.9|739715.3|740686|739223.2|19
1629974740000|2021-08-26 10:45:40|740709.8|739709.8|740698.6|739698.6|741234.1|739719|740678.3|739199.1|27
1629974750000|2021-08-26 10:45:50|740698.9|739698.9|740686.3|739686.3|741200.9|739700|740676.9|739197.4|31
1629974760000|2021-08-26 10:46:00|740685.6|739685.6|740694.1|739694.1|740712.6|739712.6|740684.5|739684.5|37
1629974770000|2021-08-26 10:46:10|741202.1|739202.1|740693|739693|741208.8|739695.9|740681|739191.6|27
1629974780000|2021-08-26 10:46:20|740696.3|739696.3|740697.1|739697.1|741217.9|739719.5|740694.1|739201.5|32
1629974790000|2021-08-26 10:46:30|741218.8|739218.8|740692|739692|741218.8|739719.6|740684.7|739210.3|29
1629974800000|2021-08-26 10:46:40|740691.4|739691.4|740684.7|739684.7|740700.8|739700.8|740678.6|739678.6|34
1629974810000|2021-08-26 10:46:50|740690.7|739690.7|740690.5|739690.5|741206|739703.7|740679.5|739190.9|28
1629974820000|2021-08-26 10:47:00|740690.7|739690.7|740691.3|739691.3|741216.3|739712|740687.6|739192.1|29
1629974830000|2021-08-26 10:47:10|740691|739691|740688.6|739688.6|740695.6|739695.6|740681.6|739681.6|20
1629974840000|2021-08-26 10:47:20|740686.3|739686.3|740688.7|739688.7|740703.3|739703.3|740684.6|739684.6|17
1629974850000|2021-08-26 10:47:30|740686.8|739686.8|740685|739685|740687.7|739687.7|740685|739685|8
1629974860000|2021-08-26 10:47:40|740685.7|739685.7|740690.3|739690.3|740692.2|739692.2|740684.8|739684.8|17
1629974870000|2021-08-26 10:47:50|740686.8|739686.8|740678.8|739678.8|740688.8|739688.8|740678.1|739678.1|17
1629974880000|2021-08-26 10:48:00|740677.9|739677.9|740683.1|739683.1|740683.1|739683.1|740672.4|739672.4|26
1629974890000|2021-08-26 10:48:10|740677.6|739677.6|740687|739687|740687|739687|740677.6|739677.6|23
1629974900000|2021-08-26 10:48:20|740687.2|739687.2|740672.5|739672.5|741164|739688|740672.5|739164|18
1629974910000|2021-08-26 10:48:30|740673.7|739673.7|740666.3|739666.3|740673.7|739673.7|740665.8|739665.8|13
1629974920000|2021-08-26 10:48:40|740666.5|739666.5|740667.8|739667.8|740669.7|739669.7|740666.5|739666.5|12
1629974930000|2021-08-26 10:48:50|740667.1|739667.1|740666.4|739666.4|740667.1|739667.1|740664.7|739664.7|8
1629974940000|2021-08-26 10:49:00|740665|739665|740666.6|739666.6|740670.8|739670.8|740663.7|739663.7|13
1629974950000|2021-08-26 10:49:10|740665.1|739665.1|740666.7|739666.7|740669.7|739669.7|740665|739665|15
1629974960000|2021-08-26 10:49:20|740665.9|739665.9|740665.5|739665.5|740672.7|739672.7|740664.7|739664.7|22
1629974970000|2021-08-26 10:49:30|740667.3|739667.3|740665.7|739665.7|740668.6|739668.6|740665.2|739665.2|16
1629974980000|2021-08-26 10:49:40|740665.1|739665.1|740666.5|739666.5|740666.5|739666.5|740663.3|739663.3|11
1629974990000|2021-08-26 10:49:50|740664.7|739664.7|741165.6|739165.6|741180.7|739666.5|740663.4|739165.6|12
1629975000000|2021-08-26 10:50:00|740661.3|739661.3|741097.3|739097.3|741136.9|739665|740625.8|739097.3|28
1629975010000|2021-08-26 10:50:10|741097.8|739097.8|740564.6|739564.6|741126.9|739618.3|740564.6|739063.1|28
1629975020000|2021-08-26 10:50:20|740565.8|739565.8|741068|739068|741073.9|739566.1|740556.3|739051.7|25
1629975030000|2021-08-26 10:50:30|741068.9|739068.9|741073|739073|741073.9|739546.7|740543.8|739045.8|28
1629975040000|2021-08-26 10:50:40|741074.6|739074.6|741070.3|739070.3|741082.5|739082.5|741064.2|739064.2|21
1629975050000|2021-08-26 10:50:50|741071.3|739071.3|740589.2|739589.2|741080.6|739594.4|740566.7|739067.8|23
1629975060000|2021-08-26 10:51:00|741116.9|739116.9|741077.4|739077.4|741116.9|739612.3|740581.2|739077.4|36
1629975070000|2021-08-26 10:51:10|741078.2|739078.2|740637|739637|741134|739640.8|740637|739073.1|27
1629975080000|2021-08-26 10:51:20|740645.2|739645.2|741133.5|739133.5|741145.4|739645.2|740644.3|739130.6|14
1629975090000|2021-08-26 10:51:30|741134.6|739134.6|741130.6|739130.6|741134.9|739134.9|741129.9|739129.9|10
1629975100000|2021-08-26 10:51:40|741129.9|739129.9|741151.1|739151.1|741154.7|739154.7|741129.9|739129.9|19
1629975110000|2021-08-26 10:51:50|741154.8|739154.8|741148|739148|741177|739669.9|740669.9|739147.6|20
1629975120000|2021-08-26 10:52:00|741147.1|739147.1|741148|739148|741152|739152|741121.7|739121.7|25
1629975130000|2021-08-26 10:52:10|741145.3|739145.3|741125.9|739125.9|741161.6|739161.6|741122.5|739122.5|25
1629975140000|2021-08-26 10:52:20|741126.9|739126.9|740621.9|739621.9|741132.6|739629.8|740614.8|739114.5|27
1629975150000|2021-08-26 10:52:30|740619|739619|741146.8|739146.8|741147.1|739646.2|740616.6|739124.8|33
1629975160000|2021-08-26 10:52:40|741143.1|739143.1|741152.4|739152.4|741153.8|739153.8|741136.9|739136.9|29
1629975170000|2021-08-26 10:52:50|741151.6|739151.6|741139.7|739139.7|741151.6|739650.6|740630|739134|29
1629975180000|2021-08-26 10:53:00|740637.5|739637.5|740651.8|739651.8|741162.3|739655.8|740628.8|739143.2|33
1629975190000|2021-08-26 10:53:10|740645.9|739645.9|741152.5|739152.5|741152.5|739651.2|740640.7|739145.8|26
1629975200000|2021-08-26 10:53:20|741153.4|739153.4|741143.4|739143.4|741156.8|739156.8|741143.4|739143.4|24
1629975210000|2021-08-26 10:53:30|741144.9|739144.9|740661.7|739661.7|741166.9|739661.8|740650.5|739141.5|30
1629975220000|2021-08-26 10:53:40|740661.5|739661.5|741144.7|739144.7|741166.3|739667.9|740651.3|739144.7|28
1629975230000|2021-08-26 10:53:50|740635.6|739635.6|740623.4|739623.4|741146|739635.6|740617|739146|32
1629975240000|2021-08-26 10:54:00|740622.9|739622.9|740638.8|739638.8|741128.1|739642.8|740618.4|739118.3|32
1629975250000|2021-08-26 10:54:10|740632.3|739632.3|741111.1|739111.1|741141.9|739632.3|740617.3|739106.6|35
1629975260000|2021-08-26 10:54:20|741114.3|739114.3|740600.3|739600.3|741114.3|739608.3|740592.8|739092.7|26
1629975270000|2021-08-26 10:54:30|740602.4|739602.4|741120.1|739120.1|741132.5|739621.5|740602.4|739115.2|23
1629975280000|2021-08-26 10:54:40|741119.3|739119.3|741095.4|739095.4|741119.3|739119.3|741091.8|739091.8|14
1629975290000|2021-08-26 10:54:50|741093.8|739093.8|740669.5|739669.5|741179.9|739672.6|740660.5|739091.1|31
1629975300000|2021-08-26 10:55:00|740672.3|739672.3|740669.8|739669.8|741186.7|739693.9|740664.3|739157.6|34
1629975310000|2021-08-26 10:55:10|740669.4|739669.4|740686.5|739686.5|741201.2|739701|740668.5|739194.8|29
1629975320000|2021-08-26 10:55:20|740685.4|739685.4|741176.9|739176.9|741184.6|739688.1|740662.3|739130.8|32
1629975330000|2021-08-26 10:55:30|741174.3|739174.3|740674.4|739674.4|741174.3|739675.5|740672|739174.3|22
1629975340000|2021-08-26 10:55:40|740674|739674|741183|739183|741188.2|739677.9|740674|739180|20
1629975350000|2021-08-26 10:55:50|741183.2|739183.2|740674|739674|741183.2|739675.2|740672.5|739180.4|22
1629975360000|2021-08-26 10:56:00|740669.7|739669.7|740671.1|739671.1|741188.7|739673.5|740669.7|739175.1|20
1629975370000|2021-08-26 10:56:10|740671.3|739671.3|740672.8|739672.8|741204.8|739684.7|740670.8|739191.1|26
1629975380000|2021-08-26 10:56:20|740677.4|739677.4|740673.6|739673.6|740685.8|739685.8|740672.8|739672.8|19
1629975390000|2021-08-26 10:56:30|740675.4|739675.4|740671.9|739671.9|741192.9|739681.3|740671.9|739181.7|24
1629975400000|2021-08-26 10:56:40|740671.1|739671.1|740676.8|739676.8|741194.5|739682.2|740671.1|739177.2|27
1629975410000|2021-08-26 10:56:50|740672.8|739672.8|740678.2|739678.2|740684|739684|740671.6|739671.6|28
1629975420000|2021-08-26 10:57:00|740677.9|739677.9|740690.5|739690.5|740703.3|739703.3|740677.4|739677.4|25
1629975430000|2021-08-26 10:57:10|740690.8|739690.8|740670.4|739670.4|741176.7|739690.8|740638.4|739138.6|30
1629975440000|2021-08-26 10:57:20|740673.9|739673.9|740668.1|739668.1|740673.9|739673.9|740665.8|739665.8|19
1629975450000|2021-08-26 10:57:30|740670|739670|741177.1|739177.1|741182.4|739670|740667|739177.1|12
1629975460000|2021-08-26 10:57:40|741177.6|739177.6|741167.8|739167.8|741188.6|739673.3|740671.7|739164.6|21
1629975470000|2021-08-26 10:57:50|741166|739166|741165.1|739165.1|741167.2|739167.2|741165|739165|15
1629975480000|2021-08-26 10:58:00|741166.3|739166.3|740668.7|739668.7|741182.8|739668.7|740655.9|739157.6|25
1629975490000|2021-08-26 10:58:10|740667.3|739667.3|741154.3|739154.3|741177.6|739667.3|740661.6|739153.9|24
1629975500000|2021-08-26 10:58:20|740664.2|739664.2|740667.1|739667.1|741174.7|739671.3|740654.1|739171.1|22
1629975510000|2021-08-26 10:58:30|740666.7|739666.7|740667.5|739667.5|741175.2|739667.5|740662.3|739169.8|16
1629975520000|2021-08-26 10:58:40|740666.1|739666.1|740660.8|739660.8|740666.6|739666.6|740656.4|739656.4|20
1629975530000|2021-08-26 10:58:50|740666.1|739666.1|740716.9|739716.9|741210.7|739725.6|740666.1|739168.6|35
1629975540000|2021-08-26 10:59:00|740715.4|739715.4|741190.7|739190.7|741226.5|739716.4|740689.8|739190.7|29
1629975550000|2021-08-26 10:59:10|740690.7|739690.7|740671|739671|741219.1|739698.2|740671|739167.8|35
1629975560000|2021-08-26 10:59:20|740670.9|739670.9|740683.9|739683.9|740684.2|739684.2|740668.8|739668.8|31
1629975570000|2021-08-26 10:59:30|740677.9|739677.9|740665.5|739665.5|741197.4|739689.3|740665.5|739166.7|28
1629975580000|2021-08-26 10:59:40|740666.8|739666.8|741167.3|739167.3|741190.9|739677.2|740646.3|739152.9|27
1629975590000|2021-08-26 10:59:50|741173.4|739173.4|741163.2|739163.2|741180.3|739672.8|740664.8|739157.1|34
1629975600000|2021-08-26 11:00:00|741162.8|739162.8|741142.5|739142.5|741183.9|739656.4|740649.1|739139.6|28
1629975610000|2021-08-26 11:00:10|741146.7|739146.7|741153.9|739153.9|741160.7|739655.9|740643.9|739140|36
1629975620000|2021-08-26 11:00:20|741155.1|739155.1|741172.7|739172.7|741194.7|739674.8|740674.8|739150.4|30
1629975630000|2021-08-26 11:00:30|741175.7|739175.7|740666.9|739666.9|741182.8|739672.3|740666.9|739169.1|19
1629975640000|2021-08-26 11:00:40|740672.5|739672.5|741159.5|739159.5|741159.5|739676.4|740669.7|739159.5|16
1629975650000|2021-08-26 11:00:50|741149.6|739149.6|740637.3|739637.3|741149.6|739656.8|740632.9|739149.6|17
1629975660000|2021-08-26 11:01:00|741150.8|739150.8|741135.4|739135.4|741150.8|739150.8|741135.4|739135.4|11
1629975670000|2021-08-26 11:01:10|741133.7|739133.7|741137.6|739137.6|741143.6|739143.6|741124.1|739124.1|25
1629975680000|2021-08-26 11:01:20|741132.9|739132.9|741143.9|739143.9|741148.6|739148.6|741131|739131|26
1629975690000|2021-08-26 11:01:30|741156|739156|741157.4|739157.4|741167.4|739167.4|741146.9|739146.9|30
1629975700000|2021-08-26 11:01:40|741156.7|739156.7|741148.8|739148.8|741156.7|739156.7|741147|739147|14
1629975710000|2021-08-26 11:01:50|741170.7|739170.7|741191.1|739191.1|741203.9|739687.7|740668.2|739170.7|24
1629975720000|2021-08-26 11:02:00|741202|739202|741189.8|739189.8|741202|739202|741188.9|739188.9|19
1629975730000|2021-08-26 11:02:10|741191.7|739191.7|740733.3|739733.3|741240.9|739734.7|740721.6|739184.2|25
1629975740000|2021-08-26 11:02:20|740736.4|739736.4|740736.7|739736.7|740737|739737|740732|739732|17
1629975750000|2021-08-26 11:02:30|740757.2|739757.2|740723.6|739723.6|741226.7|739757.2|740717.9|739221.7|14
1629975760000|2021-08-26 11:02:40|740723.1|739723.1|740725.3|739725.3|740725.3|739725.3|740723.1|739723.1|11
1629975770000|2021-08-26 11:02:50|740726|739726|740722.4|739722.4|740726.2|739726.2|740720.8|739720.8|17
1629975780000|2021-08-26 11:03:00|740721.9|739721.9|740714.5|739714.5|740723.5|739723.5|740712.3|739712.3|17
1629975790000|2021-08-26 11:03:10|740715.3|739715.3|740708.2|739708.2|740725.2|739725.2|740707.8|739707.8|19
1629975800000|2021-08-26 11:03:20|740691.9|739691.9|740666.1|739666.1|741194.4|739691.9|740654.5|739164.4|29
1629975810000|2021-08-26 11:03:30|740665.5|739665.5|740686.8|739686.8|741206.3|739701.1|740665.5|739173.3|21
1629975820000|2021-08-26 11:03:40|740684.9|739684.9|740687.3|739687.3|740690.8|739690.8|740684.2|739684.2|12
1629975830000|2021-08-26 11:03:50|740695.8|739695.8|740704.8|739704.8|741218.7|739715.4|740686.6|739206.1|28
1629975840000|2021-08-26 11:04:00|740706.4|739706.4|741193.2|739193.2|741208.9|739709.6|740686.8|739178.3|30
1629975850000|2021-08-26 11:04:10|741194.3|739194.3|740705.6|739705.6|741224.3|739710.5|740704.2|739181.3|24
1629975860000|2021-08-26 11:04:20|740706.3|739706.3|740709.9|739709.9|740714.8|739714.8|740706.3|739706.3|16
1629975870000|2021-08-26 11:04:30|740680.6|739680.6|741204.2|739204.2|741224.2|739703|740678.2|739190.9|24
1629975880000|2021-08-26 11:04:40|741201.8|739201.8|741192.6|739192.6|741201.9|739201.9|741192.2|739192.2|19
1629975890000|2021-08-26 11:04:50|741175.8|739175.8|741179.9|739179.9|741195.5|739688.1|740678.1|739164.8|20
1629975900000|2021-08-26 11:05:00|741185.8|739185.8|740662.9|739662.9|741188.6|739670.9|740659|739158.3|28
1629975910000|2021-08-26 11:05:10|740663.5|739663.5|741223.7|739223.7|741223.7|739716.2|740663.5|739161.1|26
1629975920000|2021-08-26 11:05:20|741227.8|739227.8|741157.9|739157.9|741227.8|739227.8|741156.9|739156.9|30
1629975930000|2021-08-26 11:05:30|741158.4|739158.4|740680.9|739680.9|741190.4|739685.8|740662.5|739158.4|30
1629975940000|2021-08-26 11:05:40|740680.4|739680.4|740651|739651|741152.7|739683.2|740645.3|739152.7|29
1629975950000|2021-08-26 11:05:50|740653.2|739653.2|741156.7|739156.7|741165.2|739670.1|740653.2|739147.5|32
1629975960000|2021-08-26 11:06:00|741152.1|739152.1|741178|739178|741188.8|739658.4|740650.4|739152.1|31
1629975970000|2021-08-26 11:06:10|740674.9|739674.9|741144.9|739144.9|741166.1|739674.9|740631.9|739089.4|28
1629975980000|2021-08-26 11:06:20|740647.5|739647.5|741101.2|739101.2|741137.5|739652.5|740616.3|739101.2|33
1629975990000|2021-08-26 11:06:30|741103.6|739103.6|741102.4|739102.4|741123.1|739612.6|740583.9|739097.4|28
1629976000000|2021-08-26 11:06:40|741103.1|739103.1|741094.2|739094.2|741103.1|739103.1|741090.6|739090.6|22
1629976010000|2021-08-26 11:06:50|741097|739097|741114.4|739114.4|741118.3|739602.9|740594.8|739097|20
1629976020000|2021-08-26 11:07:00|741115.4|739115.4|741117.8|739117.8|741139|739615.1|740615.1|739114.9|23
1629976030000|2021-08-26 11:07:10|741120.3|739120.3|741143.2|739143.2|741154|739653.5|740602.3|739120.3|31
1629976040000|2021-08-26 11:07:20|741146.8|739146.8|740650.9|739650.9|741157.8|739651.7|740641.5|739143.2|22
1629976050000|2021-08-26 11:07:30|740651.2|739651.2|741147.3|739147.3|741150.9|739651.2|740651.2|739147|18
1629976060000|2021-08-26 11:07:40|741147.4|739147.4|741133.3|739133.3|741148.5|739652.2|740635.5|739132.7|23
1629976070000|2021-08-26 11:07:50|741119.6|739119.6|741131.5|739131.5|741136.6|739136.6|741119.6|739119.6|18
1629976080000|2021-08-26 11:08:00|741133.5|739133.5|741041.9|739041.9|741142.5|739645.8|740533.3|739030.2|34
1629976090000|2021-08-26 11:08:10|741035.8|739035.8|740500.7|739500.7|741035.8|739520.8|740486.3|738986.2|38
1629976100000|2021-08-26 11:08:20|740499.4|739499.4|740485.5|739485.5|740994.2|739504.2|740456.1|738959.8|29
1629976110000|2021-08-26 11:08:30|740484|739484|741022.2|739022.2|741028.1|739517.3|740483.7|738996.3|37
1629976120000|2021-08-26 11:08:40|741018.6|739018.6|741016.6|739016.6|741021.2|739021.2|741007.4|739007.4|30
1629976130000|2021-08-26 11:08:50|741017.4|739017.4|740547|739547|741053.8|739550.7|740537.1|739017.4|29
1629976140000|2021-08-26 11:09:00|740547.7|739547.7|741046.7|739046.7|741060.4|739549.8|740533.6|739032.4|31
1629976150000|2021-08-26 11:09:10|741044.9|739044.9|740976.4|738976.4|741047.3|739047.3|740976.4|738976.4|30
1629976160000|2021-08-26 11:09:20|740977.6|738977.6|740980.2|738980.2|740983.2|738983.2|740974.6|738974.6|26
1629976170000|2021-08-26 11:09:30|740977.4|738977.4|740469.2|739469.2|740981.3|739474.8|740469.2|738970.5|27
1629976180000|2021-08-26 11:09:40|740468.6|739468.6|740473.5|739473.5|740477.9|739477.9|740468.6|739468.6|27
1629976190000|2021-08-26 11:09:50|740474.1|739474.1|740480|739480|740991.3|739482|740470.8|738969.5|29
1629976200000|2021-08-26 11:10:00|740471.8|739471.8|740940.1|738940.1|740976.7|739471.8|740442.5|738940.1|33
1629976210000|2021-08-26 11:10:10|740442.3|739442.3|740897.9|738897.9|740927.2|739450.4|740442.3|738893.6|32
1629976220000|2021-08-26 11:10:20|740899.6|738899.6|740925.3|738925.3|740933|739402.4|740392.4|738890.6|35
1629976230000|2021-08-26 11:10:30|740935.5|738935.5|740420.8|739420.8|740937.3|739435.7|740420.8|738918.7|33
1629976240000|2021-08-26 11:10:40|740426.6|739426.6|740442.2|739442.2|740944.6|739444.9|740419.5|738935.2|23
1629976250000|2021-08-26 11:10:50|740443.8|739443.8|740428.7|739428.7|740943.5|739452.3|740415.5|738938|29
1629976260000|2021-08-26 11:11:00|740428.5|739428.5|740455.9|739455.9|740460.7|739460.7|740423.8|739423.8|27
1629976270000|2021-08-26 11:11:10|740446.9|739446.9|740479.2|739479.2|740976.4|739489.6|740443.7|738944.6|34
1629976280000|2021-08-26 11:11:20|740472.3|739472.3|740472.3|739472.3|740487.3|739487.3|740470.4|739470.4|29
1629976290000|2021-08-26 11:11:30|740472.1|739472.1|740474.6|739474.6|740975.3|739482.6|740471.4|738970.8|30
1629976300000|2021-08-26 11:11:40|740475.6|739475.6|740477.5|739477.5|740981|739491.2|740473.4|738978|33
1629976310000|2021-08-26 11:11:50|740472.4|739472.4|740482.1|739482.1|740488|739488|740472.4|739472.4|33
1629976320000|2021-08-26 11:12:00|740479.8|739479.8|740467.1|739467.1|740489.2|739489.2|740466.9|739466.9|34
1629976330000|2021-08-26 11:12:10|740467.4|739467.4|740474.4|739474.4|740479.4|739479.4|740467.4|739467.4|32
1629976340000|2021-08-26 11:12:20|740471.1|739471.1|740470|739470|740474.1|739474.1|740464.8|739464.8|21
1629976350000|2021-08-26 11:12:30|740469.6|739469.6|740469.5|739469.5|740471.8|739471.8|740462.6|739462.6|23
1629976360000|2021-08-26 11:12:40|740469.7|739469.7|740974.8|738974.8|740979.3|739479.6|740469.7|738974.6|28
1629976370000|2021-08-26 11:12:50|740977.7|738977.7|740976.7|738976.7|740978.9|738978.9|740973.1|738973.1|31
1629976380000|2021-08-26 11:13:00|740978|738978|740470.6|739470.6|740983.6|739477.3|740465.8|738967.8|28
1629976390000|2021-08-26 11:13:10|740471.4|739471.4|740473.7|739473.7|740970.5|739476.9|740461.6|738970.4|36
1629976400000|2021-08-26 11:13:20|740472.3|739472.3|740472.2|739472.2|740988.2|739492.7|740468.8|738968.2|31
1629976410000|2021-08-26 11:13:30|740471.4|739471.4|740445.3|739445.3|740962.5|739474|740434.2|738936.2|32
1629976420000|2021-08-26 11:13:40|740448|739448|740947.9|738947.9|740948.9|739453.5|740444.6|738947.4|28
1629976430000|2021-08-26 11:13:50|740948.9|738948.9|740440.6|739440.6|740950.2|739440.6|740432.4|738932.3|25
1629976440000|2021-08-26 11:14:00|740436|739436|740441.3|739441.3|740941.1|739444.6|740424.7|738931.6|30
1629976450000|2021-08-26 11:14:10|740435.4|739435.4|740959.3|738959.3|740959.3|739469.9|740435.4|738949.9|35
1629976460000|2021-08-26 11:14:20|740958.6|738958.6|740959.8|738959.8|740959.8|739468|740452.7|738954.2|26
1629976470000|2021-08-26 11:14:30|740960|738960|740970.7|738970.7|740971.8|738971.8|740953.9|738953.9|23
1629976480000|2021-08-26 11:14:40|740975.4|738975.4|740974.4|738974.4|740977.7|739473.6|740468.4|738966.3|29
1629976490000|2021-08-26 11:14:50|740972.7|738972.7|740938.8|738938.8|740976.1|739431.7|740430.1|738934.4|30
1629976500000|2021-08-26 11:15:00|740939|738939|740442.8|739442.8|740940.6|739446.5|740440.7|738938|25
1629976510000|2021-08-26 11:15:10|740442.1|739442.1|740923.8|738923.8|740942.4|739442.1|740422.3|738915.9|32
1629976520000|2021-08-26 11:15:20|740921.5|738921.5|740436.1|739436.1|740942.1|739439.7|740418.9|738914.9|26
1629976530000|2021-08-26 11:15:30|740440.2|739440.2|740936.6|738936.6|740936.6|739442.1|740429.8|738936.6|24
1629976540000|2021-08-26 11:15:40|740936.2|738936.2|740436.4|739436.4|740936.8|739437.5|740425|738925.8|29
1629976550000|2021-08-26 11:15:50|740437.6|739437.6|740430.9|739430.9|740438.1|739438.1|740428.3|739428.3|26
1629976560000|2021-08-26 11:16:00|740437.9|739437.9|740444.9|739444.9|740946.3|739444.9|740432.9|738940.4|28
1629976570000|2021-08-26 11:16:10|740444.7|739444.7|740467.5|739467.5|740970.2|739471|740441.1|738950.3|28
1629976580000|2021-08-26 11:16:20|740469.8|739469.8|740467.2|739467.2|740472|739472|740464|739464|31
1629976590000|2021-08-26 11:16:30|740466.5|739466.5|740430|739430|740942.7|739467.6|740428.6|738925.9|24
1629976600000|2021-08-26 11:16:40|740431.2|739431.2|740430.4|739430.4|740433|739433|740425.2|739425.2|24
1629976610000|2021-08-26 11:16:50|740428.7|739428.7|740366.2|739366.2|740925.1|739434|740364.3|738864.1|33
1629976620000|2021-08-26 11:17:00|740363.4|739363.4|740949.5|738949.5|740961.2|739422|740363.4|738908.7|33
1629976630000|2021-08-26 11:17:10|740946.1|738946.1|740464.1|739464.1|740979.8|739482.1|740461.6|738946.1|30
1629976640000|2021-08-26 11:17:20|740462.8|739462.8|740442.4|739442.4|740955.6|739466.7|740428.5|738944.7|28
1629976650000|2021-08-26 11:17:30|740450.3|739450.3|740987|738987|740998.3|739450.3|740450.3|738930.8|25
1629976660000|2021-08-26 11:17:40|740989.3|738989.3|740481.5|739481.5|740989.3|739485.9|740475.5|738984.6|20
1629976670000|2021-08-26 11:17:50|740482.6|739482.6|740480.8|739480.8|740483.8|739483.8|740479.7|739479.7|15
1629976680000|2021-08-26 11:18:00|740479.5|739479.5|740488.6|739488.6|740500.5|739500.5|740477.7|739477.7|29
1629976690000|2021-08-26 11:18:10|740488.2|739488.2|740900.9|738900.9|740958.3|739492.1|740395.4|738886.4|28
1629976700000|2021-08-26 11:18:20|740911.1|738911.1|740342.7|739342.7|740911.1|739409.6|740342.7|738853.1|36
1629976710000|2021-08-26 11:18:30|740344.5|739344.5|740345.2|739345.2|740847.8|739356.7|740341.6|738846.1|27
1629976720000|2021-08-26 11:18:40|740347.2|739347.2|740815|738815|740847.3|739353.9|740342.2|738815|23
1629976730000|2021-08-26 11:18:50|740816.9|738816.9|740173.4|739173.4|740816.9|739238.2|740162.6|738669.5|36
1629976740000|2021-08-26 11:19:00|740167.1|739167.1|740123.4|739123.4|740674.5|739167.1|740123.4|738637.6|27
1629976750000|2021-08-26 11:19:10|740117.6|739117.6|740596.6|738596.6|740621.3|739141.5|740080.7|738584.5|35
1629976760000|2021-08-26 11:19:20|740592.7|738592.7|740014.9|739014.9|740600.5|739095.7|740014.9|738538|33
1629976770000|2021-08-26 11:19:30|740020.1|739020.1|740555.8|738555.8|740560.3|739062.9|740020.1|738514|39
1629976780000|2021-08-26 11:19:40|740550.3|738550.3|740044.6|739044.6|740597.5|739087.2|740044.6|738550.3|30
1629976790000|2021-08-26 11:19:50|740044.1|739044.1|740028.8|739028.8|740587.1|739082.3|740020.7|738530.7|36
1629976800000|2021-08-26 11:20:00|740025.1|739025.1|740008.7|739008.7|740516.1|739029|739983.8|738497.5|33
1629976810000|2021-08-26 11:20:10|740006.6|739006.6|740027.3|739027.3|740530.7|739032.6|739999.6|738521.8|27
1629976820000|2021-08-26 11:20:20|740025.4|739025.4|740019|739019|740522.3|739027.1|740017|738517.8|29
1629976830000|2021-08-26 11:20:30|740008.8|739008.8|740052.7|739052.7|740548.3|739054.5|740008.8|738526.3|34
1629976840000|2021-08-26 11:20:40|740051.4|739051.4|740604.5|738604.5|740606.3|739112.7|740045|738586.1|28
1629976850000|2021-08-26 11:20:50|740605.2|738605.2|740077.7|739077.7|740605.2|739083.3|740074.6|738574.4|32
1629976860000|2021-08-26 11:21:00|740080.4|739080.4|740081.3|739081.3|740587.6|739086.4|740073.4|738584|29
1629976870000|2021-08-26 11:21:10|740621.3|738621.3|740118.8|739118.8|740621.3|739121.7|740090.8|738600.3|35
1629976880000|2021-08-26 11:21:20|740117.4|739117.4|740594.2|738594.2|740598.4|739120|740076.6|738574.4|33
1629976890000|2021-08-26 11:21:30|740590.6|738590.6|740569.6|738569.6|740590.6|739073|740059.2|738569.6|32
1629976900000|2021-08-26 11:21:40|740069.6|739069.6|740067.2|739067.2|740577.7|739079.1|740049.8|738559.5|30
1629976910000|2021-08-26 11:21:50|740083.3|739083.3|740586.9|738586.9|740601.4|739089.4|740058|738574.5|26
1629976920000|2021-08-26 11:22:00|740587.3|738587.3|740117.4|739117.4|740593.7|739122.8|740087|738573.6|29
1629976930000|2021-08-26 11:22:10|740120.2|739120.2|740115.8|739115.8|740637.7|739120.2|740108|738604|34
1629976940000|2021-08-26 11:22:20|740116.5|739116.5|740126.7|739126.7|740134.2|739134.2|740111.6|739111.6|18
1629976950000|2021-08-26 11:22:30|740134.6|739134.6|740645|738645|740645.2|739134.6|740124.3|738624.7|22
1629976960000|2021-08-26 11:22:40|740646.1|738646.1|740630.8|738630.8|740647.5|739153.7|740138.1|738630.1|23
1629976970000|2021-08-26 11:22:50|740632.5|738632.5|740663.2|738663.2|740664.7|739146.6|740141.6|738625.2|25
1629976980000|2021-08-26 11:23:00|740663.3|738663.3|740654.8|738654.8|740663.3|738663.3|740648.9|738648.9|17
1629976990000|2021-08-26 11:23:10|740655.2|738655.2|740641.9|738641.9|740655.7|739155.7|740127.1|738620.5|33
1629977000000|2021-08-26 11:23:20|740639.4|738639.4|740631.2|738631.2|740639.4|739140.1|740140.1|738630|22
1629977010000|2021-08-26 11:23:30|740636|738636|740624.4|738624.4|740656.8|739152.2|740122.2|738617.3|28
1629977020000|2021-08-26 11:23:40|740638.6|738638.6|740123|739123|740638.6|739130.9|740116.9|738613.4|24
1629977030000|2021-08-26 11:23:50|740124.6|739124.6|740572.5|738572.5|740610.6|739124.6|740074.1|738565.5|32
1629977040000|2021-08-26 11:24:00|740076.8|739076.8|740563.1|738563.1|740586.5|739076.8|740074.5|738563|33
1629977050000|2021-08-26 11:24:10|740562.8|738562.8|740086.1|739086.1|740582|739087.8|740063.6|738560|34
1629977060000|2021-08-26 11:24:20|740084.4|739084.4|740083.7|739083.7|740584.9|739094.2|740072.6|738578.9|29
1629977070000|2021-08-26 11:24:30|740074.9|739074.9|740082|739082|740582.5|739083.7|740073.9|738570|33
1629977080000|2021-08-26 11:24:40|740080.8|739080.8|740077.1|739077.1|740083.6|739083.6|740075.4|739075.4|21
1629977090000|2021-08-26 11:24:50|740081|739081|740078.5|739078.5|740603.9|739101.4|740070.6|738575.9|38
1629977100000|2021-08-26 11:25:00|740085.2|739085.2|740078.5|739078.5|740578.5|739093.1|740069|738571.6|34
1629977110000|2021-08-26 11:25:10|740081.2|739081.2|740073.8|739073.8|740084.5|739084.5|740067.7|739067.7|31
1629977120000|2021-08-26 11:25:20|740074.7|739074.7|740581.5|738581.5|740601.7|739101.5|740064.7|738581.5|30
1629977130000|2021-08-26 11:25:30|740577.2|738577.2|740068.1|739068.1|740586.2|739080|740059|738572.4|36
1629977140000|2021-08-26 11:25:40|740065.4|739065.4|740049.4|739049.4|740542.5|739072.6|740038.5|738542.5|30
1629977150000|2021-08-26 11:25:50|740045.1|739045.1|740574.7|738574.7|740579.2|739061.6|740045.1|738556.4|26
1629977160000|2021-08-26 11:26:00|740581.6|738581.6|740074.9|739074.9|740594.9|739095.6|740072.2|738577.2|28
1629977170000|2021-08-26 11:26:10|740079.7|739079.7|740572.1|738572.1|740597.5|739080.5|740066.3|738561.9|20
1629977180000|2021-08-26 11:26:20|740574|738574|740559.5|738559.5|740574|739067.6|740067.6|738557|30
1629977190000|2021-08-26 11:26:30|740562.8|738562.8|740488.1|738488.1|740565.5|739049|740043.9|738458.6|22
1629977200000|2021-08-26 11:26:40|740479.7|738479.7|740462.9|738462.9|740490.7|738490.7|740459|738459|27
1629977210000|2021-08-26 11:26:50|740463.6|738463.6|740480|738480|740480|738980.8|739958.6|738458.8|28
1629977220000|2021-08-26 11:27:00|740470.4|738470.4|740454.6|738454.6|740488.7|738986.7|739974.9|738445.8|32
1629977230000|2021-08-26 11:27:10|740464.9|738464.9|740457.6|738457.6|740465.5|738968.6|739968.6|738451.6|26
1629977240000|2021-08-26 11:27:20|740465.8|738465.8|740487.3|738487.3|740500.1|738982.4|739967.4|738449.8|23
1629977250000|2021-08-26 11:27:30|740471.2|738471.2|740459.7|738459.7|740474.4|738972.6|739958|738448.6|26
1629977260000|2021-08-26 11:27:40|740457.1|738457.1|740449|738449|740464.5|738464.5|740441|738441|28
1629977270000|2021-08-26 11:27:50|740443.9|738443.9|739951.8|738951.8|740454.7|738960|739951.8|738442.8|29
1629977280000|2021-08-26 11:28:00|739959.2|738959.2|740449.8|738449.8|740455|738959.2|739948.8|738429.5|36
1629977290000|2021-08-26 11:28:10|740463.1|738463.1|740455.4|738455.4|740466.5|738962.4|739955.2|738434.3|33
1629977300000|2021-08-26 11:28:20|740450.2|738450.2|740438.8|738438.8|740455.6|738455.6|740432.2|738432.2|29
1629977310000|2021-08-26 11:28:30|740447|738447|740481.5|738481.5|740481.5|738989.8|739962.6|738438|36
1629977320000|2021-08-26 11:28:40|740477.7|738477.7|740471|738471|740487.9|738980|739980|738466.4|27
1629977330000|2021-08-26 11:28:50|740482.8|738482.8|740478.1|738478.1|740488.8|738488.8|740476.2|738476.2|26
1629977340000|2021-08-26 11:29:00|740477.3|738477.3|740486.4|738486.4|740486.4|738486.4|740473.2|738473.2|14
1629977350000|2021-08-26 11:29:10|740483.5|738483.5|740476.7|738476.7|740488.7|738488.7|740473.3|738473.3|15
1629977360000|2021-08-26 11:29:20|740474.2|738474.2|740572|738572|740576.5|739083|740083|738473.2|32
1629977370000|2021-08-26 11:29:30|740587.5|738587.5|740569.3|738569.3|740587.5|738587.5|740550.7|738550.7|23
1629977380000|2021-08-26 11:29:40|740570.6|738570.6|740087.5|739087.5|740572.9|739091.2|740065.7|738560|24
1629977390000|2021-08-26 11:29:50|740097.8|739097.8|740543.7|738543.7|740583.1|739097.8|740041.5|738532.8|27
1629977400000|2021-08-26 11:30:00|740552.9|738552.9|740463.1|738463.1|740552.9|738979.2|739952.7|738452.1|37
1629977410000|2021-08-26 11:30:10|740463.9|738463.9|740471.3|738471.3|740483.6|738483.6|740448.2|738448.2|21
1629977420000|2021-08-26 11:30:20|740471.8|738471.8|740477.7|738477.7|740491.4|738491.4|740466.2|738466.2|32
1629977430000|2021-08-26 11:30:30|740491|738491|740477.7|738477.7|740491|738491|740477|738477|18
1629977440000|2021-08-26 11:30:40|740478.5|738478.5|740452.1|738452.1|740491.6|738491.6|740435.3|738435.3|23
1629977450000|2021-08-26 11:30:50|740452|738452|740457.3|738457.3|740473.5|738473.5|740452|738452|20
1629977460000|2021-08-26 11:31:00|740456.4|738456.4|740463.1|738463.1|740466.5|738466.5|740453.1|738453.1|23
1629977470000|2021-08-26 11:31:10|740462.4|738462.4|740478.2|738478.2|740496|739001.5|740001.5|738459.7|32
1629977480000|2021-08-26 11:31:20|740477.6|738477.6|739975.8|738975.8|740483.5|738984.7|739974.6|738476|21
1629977490000|2021-08-26 11:31:30|739976|738976|739975.7|738975.7|740466.3|738983.1|739975|738465.8|20
1629977500000|2021-08-26 11:31:40|739975|738975|739995.4|738995.4|740486|738995.4|739973.3|738474.5|18
1629977510000|2021-08-26 11:31:50|739985.6|738985.6|740096|739096|740564.4|739096|739985.6|738564.4|31
1629977520000|2021-08-26 11:32:00|740100.9|739100.9|740596.3|738596.3|740598.3|739117.7|740084.4|738596.3|35
1629977530000|2021-08-26 11:32:10|740596|738596|740091.2|739091.2|740604.6|739100.8|740081.5|738591.1|24
1629977540000|2021-08-26 11:32:20|740091.1|739091.1|740088.3|739088.3|740098.9|739098.9|740088.3|739088.3|15
1629977550000|2021-08-26 11:32:30|740089.2|739089.2|740105.9|739105.9|740108.3|739108.3|740088.8|739088.8|19
1629977560000|2021-08-26 11:32:40|740105.6|739105.6|740110.2|739110.2|740111.7|739111.7|740105.6|739105.6|23
1629977570000|2021-08-26 11:32:50|740108.9|739108.9|740111.6|739111.6|740122.9|739122.9|740108.8|739108.8|26
1629977580000|2021-08-26 11:33:00|740106.8|739106.8|740218.4|739218.4|740705|739232.6|740105.9|738705|33
1629977590000|2021-08-26 11:33:10|740218.3|739218.3|740239.2|739239.2|740239.2|739239.2|740214.8|739214.8|31
1629977600000|2021-08-26 11:33:20|740239.3|739239.3|740237.4|739237.4|740240.6|739240.6|740233.7|739233.7|27
1629977610000|2021-08-26 11:33:30|740237.2|739237.2|740244.6|739244.6|740265.7|739265.7|740200.1|739200.1|28
1629977620000|2021-08-26 11:33:40|740244.7|739244.7|740242.1|739242.1|740256.7|739256.7|740240.7|739240.7|21
1629977630000|2021-08-26 11:33:50|740242|739242|740236.2|739236.2|740255.8|739255.8|740230.4|739230.4|18
1629977640000|2021-08-26 11:34:00|740235.8|739235.8|740697.9|738697.9|740701|739245.4|740196.1|738697.6|28
1629977650000|2021-08-26 11:34:10|740696.9|738696.9|740198.8|739198.8|740696.9|739211.4|740196.7|738696.9|18
1629977660000|2021-08-26 11:34:20|740197.7|739197.7|740211.3|739211.3|740211.3|739211.3|740190.8|739190.8|22
1629977670000|2021-08-26 11:34:30|740211.6|739211.6|740250.6|739250.6|740255.5|739255.5|740211.6|739211.6|17
1629977680000|2021-08-26 11:34:40|740262.2|739262.2|740263.2|739263.2|740264|739264|740250|739250|22
1629977690000|2021-08-26 11:34:50|740263.8|739263.8|740278|739278|740776.4|739320.8|740263.8|738776.4|33
1629977700000|2021-08-26 11:35:00|740773.9|738773.9|740265.6|739265.6|740785.5|739275.4|740265.2|738764.9|23
1629977710000|2021-08-26 11:35:10|740269.6|739269.6|740270.1|739270.1|740279.4|739279.4|740266.4|739266.4|16
1629977720000|2021-08-26 11:35:20|740269.9|739269.9|740321.7|739321.7|740321.7|739321.7|740269.9|739269.9|32
1629977730000|2021-08-26 11:35:30|740311.6|739311.6|740318.3|739318.3|740336.8|739336.8|740311.4|739311.4|27
1629977740000|2021-08-26 11:35:40|740317|739317|740282.3|739282.3|740802.6|739324.6|740280.6|738789.8|29
1629977750000|2021-08-26 11:35:50|740280.3|739280.3|740280|739280|740297.6|739297.6|740280|739280|23
1629977760000|2021-08-26 11:36:00|740281|739281|740277|739277|740781.2|739303|740277|738775.3|25
1629977770000|2021-08-26 11:36:10|740276.8|739276.8|740292|739292|740297.5|739297.5|740275.8|739275.8|26
1629977780000|2021-08-26 11:36:20|740292.4|739292.4|740280.3|739280.3|740295.1|739295.1|740277.6|739277.6|26
1629977790000|2021-08-26 11:36:30|740280.6|739280.6|740274.2|739274.2|740280.6|739280.6|740270.5|739270.5|22
1629977800000|2021-08-26 11:36:40|740273|739273|740268.5|739268.5|740279.8|739279.8|740266.2|739266.2|22
1629977810000|2021-08-26 11:36:50|740278.9|739278.9|740266.9|739266.9|740281.5|739281.5|740266.9|739266.9|14
1629977820000|2021-08-26 11:37:00|740267.2|739267.2|740267.5|739267.5|740281.9|739281.9|740267.2|739267.2|25
1629977830000|2021-08-26 11:37:10|740264.9|739264.9|740753.4|738753.4|740753.8|739267.8|740251.9|738747.6|31
1629977840000|2021-08-26 11:37:20|740757.7|738757.7|740239.4|739239.4|740774.7|739246|740239.4|738744.2|30
1629977850000|2021-08-26 11:37:30|740242.3|739242.3|740248.3|739248.3|740253.7|739253.7|740229.5|739229.5|31
1629977860000|2021-08-26 11:37:40|740246.5|739246.5|740176.6|739176.6|740251.7|739251.7|740176.6|739176.6|29
1629977870000|2021-08-26 11:37:50|740173.2|739173.2|740634.2|738634.2|740639.9|739173.2|740135.6|738630.7|36
1629977880000|2021-08-26 11:38:00|740631.9|738631.9|740171.2|739171.2|740644.6|739174.6|740094.2|738599|35
1629977890000|2021-08-26 11:38:10|740168.8|739168.8|740161.8|739161.8|740662.7|739174.6|740155.9|738655.2|23
1629977900000|2021-08-26 11:38:20|740161.2|739161.2|740163.6|739163.6|740655.8|739167.6|740154.9|738654.9|24
1629977910000|2021-08-26 11:38:30|740168.3|739168.3|740180.3|739180.3|740180.3|739180.3|740168.3|739168.3|16
1629977920000|2021-08-26 11:38:40|740180.8|739180.8|740256.3|739256.3|740757.9|739256.4|740180.8|738752.3|28
1629977930000|2021-08-26 11:38:50|740257.1|739257.1|740234.4|739234.4|740257.1|739257.1|740230.9|739230.9|25
1629977940000|2021-08-26 11:39:00|740253.7|739253.7|740305.7|739305.7|740307.8|739307.8|740223.2|739223.2|30
1629977950000|2021-08-26 11:39:10|740300.7|739300.7|740301.6|739301.6|740303.6|739303.6|740298.8|739298.8|29
1629977960000|2021-08-26 11:39:20|740302.2|739302.2|740292.1|739292.1|740796.4|739307.1|740286.5|738780.4|22
1629977970000|2021-08-26 11:39:30|740296.1|739296.1|740314.1|739314.1|740314.1|739314.1|740281|739281|36
1629977980000|2021-08-26 11:39:40|740343.2|739343.2|740376.5|739376.5|740862.8|739383.6|740339.6|738859.2|29
1629977990000|2021-08-26 11:39:50|740360.1|739360.1|740365.6|739365.6|740381.6|739381.6|740359.6|739359.6|25
1629978000000|2021-08-26 11:40:00|740364.6|739364.6|740388.2|739388.2|740389.1|739389.1|740364.6|739364.6|26
1629978010000|2021-08-26 11:40:10|740389.3|739389.3|740861.2|738861.2|740865.8|739389.3|740381.5|738853|23
1629978020000|2021-08-26 11:40:20|740860.7|738860.7|740358.4|739358.4|740860.7|739360.6|740358.1|738860.3|14
1629978030000|2021-08-26 11:40:30|740353.1|739353.1|740378.6|739378.6|740844.6|739378.6|740338.1|738834.4|26
1629978040000|2021-08-26 11:40:40|740880|738880|740860.3|738860.3|740880|738880|740856.6|738856.6|29
1629978050000|2021-08-26 11:40:50|740859.2|738859.2|740342.1|739342.1|740859.7|739348.8|740336.9|738848.6|16
1629978060000|2021-08-26 11:41:00|740342.5|739342.5|740335.3|739335.3|740345.2|739345.2|740335|739335|20
1629978070000|2021-08-26 11:41:10|740337.2|739337.2|740344.1|739344.1|740347.8|739347.8|740334.8|739334.8|18
1629978080000|2021-08-26 11:41:20|740344|739344|740340.6|739340.6|740344|739344|740340.6|739340.6|10
1629978090000|2021-08-26 11:41:30|740340.8|739340.8|740871.6|738871.6|740871.6|739394|740338.4|738871.6|22
1629978100000|2021-08-26 11:41:40|740871.8|738871.8|740883.9|738883.9|740915.1|739389.9|740369.3|738870.8|29
1629978110000|2021-08-26 11:41:50|740886.8|738886.8|740360.4|739360.4|740900.5|739394.5|740360.4|738886.8|34
1629978120000|2021-08-26 11:42:00|740869|738869|740363.1|739363.1|740869|739366.8|740351.8|738859.9|23
1629978130000|2021-08-26 11:42:10|740364.1|739364.1|740358.5|739358.5|740364.1|739364.1|740342|739342|28
1629978140000|2021-08-26 11:42:20|740358.7|739358.7|740363.8|739363.8|740378.5|739378.5|740354.1|739354.1|28
1629978150000|2021-08-26 11:42:30|740375.5|739375.5|740363.3|739363.3|740882.9|739380|740361.6|738866.5|23
1629978160000|2021-08-26 11:42:40|740364.8|739364.8|740370.3|739370.3|740370.3|739370.3|740364.8|739364.8|16
1629978170000|2021-08-26 11:42:50|740371.1|739371.1|740365.4|739365.4|740376|739376|740363.5|739363.5|28
1629978180000|2021-08-26 11:43:00|740364.2|739364.2|740381.7|739381.7|740886.6|739385.7|740361.3|738869.6|30
1629978190000|2021-08-26 11:43:10|740369.4|739369.4|740374.1|739374.1|740391.2|739391.2|740368.3|739368.3|18
1629978200000|2021-08-26 11:43:20|740389|739389|740378.2|739378.2|740906.7|739413.1|740378.2|738879.6|25
1629978210000|2021-08-26 11:43:30|740387.8|739387.8|740895.1|738895.1|740896.9|739399.4|740374.4|738875.8|31
1629978220000|2021-08-26 11:43:40|740894.7|738894.7|740894.7|738894.7|740902.6|738902.6|740886.9|738886.9|24
1629978230000|2021-08-26 11:43:50|740893.4|738893.4|740386.6|739386.6|740911.1|739390.2|740380.1|738888.7|36
1629978240000|2021-08-26 11:44:00|740392.5|739392.5|740861.2|738861.2|740881.7|739392.5|740376.6|738861.2|33
1629978250000|2021-08-26 11:44:10|740860.6|738860.6|740860.3|738860.3|740862.2|738862.2|740860|738860|23
1629978260000|2021-08-26 11:44:20|740859.9|738859.9|740387.7|739387.7|740907.8|739390.1|740387.6|738859.9|20
1629978270000|2021-08-26 11:44:30|740386.7|739386.7|740391.6|739391.6|740397.3|739397.3|740386.7|739386.7|18
1629978280000|2021-08-26 11:44:40|740401.1|739401.1|740895.2|738895.2|740918.1|739401.1|740394.3|738893.6|29
1629978290000|2021-08-26 11:44:50|740895.1|738895.1|740892.4|738892.4|740906.7|738906.7|740890.7|738890.7|26
1629978300000|2021-08-26 11:45:00|740890.8|738890.8|740869.7|738869.7|740894.7|738894.7|740869.1|738869.1|31
1629978310000|2021-08-26 11:45:10|740871.3|738871.3|740862.7|738862.7|740880.6|739376.4|740361.3|738861.8|24
1629978320000|2021-08-26 11:45:20|740861.1|738861.1|740366.2|739366.2|740861.1|739366.2|740357.2|738861.1|25
1629978330000|2021-08-26 11:45:30|740366.3|739366.3|740889|738889|740901.5|739399.2|740366.3|738870|28
1629978340000|2021-08-26 11:45:40|740887.7|738887.7|740884.3|738884.3|740888.4|738888.4|740877.8|738877.8|24
1629978350000|2021-08-26 11:45:50|740884.2|738884.2|740881.8|738881.8|740893.7|739390.1|740373|738868.1|31
1629978360000|2021-08-26 11:46:00|740874.9|738874.9|740376.4|739376.4|740879.2|739397|740372|738864.7|37
1629978370000|2021-08-26 11:46:10|740388.8|739388.8|740875.8|738875.8|740893.8|739400.3|740370.7|738875.8|35
1629978380000|2021-08-26 11:46:20|740874.7|738874.7|740874.5|738874.5|740896.8|739397.7|740374|738870.2|32
1629978390000|2021-08-26 11:46:30|740876.3|738876.3|740377.3|739377.3|740885.6|739377.8|740371.2|738865.1|28
1629978400000|2021-08-26 11:46:40|740886.8|738886.8|740881.1|738881.1|740894.9|738894.9|740880.1|738880.1|25
1629978410000|2021-08-26 11:46:50|740882|738882|740900.4|738900.4|740906.1|738906.1|740882|738882|26
1629978420000|2021-08-26 11:47:00|740897.1|738897.1|740868|738868|740910.1|738910.1|740857.1|738857.1|29
1629978430000|2021-08-26 11:47:10|740868.3|738868.3|740364.3|739364.3|740885.6|739364.3|740354.9|738861.1|22
1629978440000|2021-08-26 11:47:20|740363.4|739363.4|740394.6|739394.6|740909.5|739405.5|740361|738890.7|23
1629978450000|2021-08-26 11:47:30|740394.7|739394.7|740400.8|739400.8|740409.9|739409.9|740393.7|739393.7|19
1629978460000|2021-08-26 11:47:40|740398|739398|740897.5|738897.5|740909.9|739398.6|740394|738897.1|13
1629978470000|2021-08-26 11:47:50|740898.1|738898.1|740890.7|738890.7|740907.7|738907.7|740889.6|738889.6|18
1629978480000|2021-08-26 11:48:00|740890.2|738890.2|740895|738895|740896.9|738896.9|740886.3|738886.3|20
1629978490000|2021-08-26 11:48:10|740893.6|738893.6|740382.4|739382.4|740899.2|739390.8|740381.2|738885.7|21
1629978500000|2021-08-26 11:48:20|740382.6|739382.6|740383.3|739383.3|740392.6|739392.6|740381.2|739381.2|17
1629978510000|2021-08-26 11:48:30|740382.9|739382.9|740857.6|738857.6|740863.9|739392.5|740381.1|738849.1|21
1629978520000|2021-08-26 11:48:40|740859.3|738859.3|740369.6|739369.6|740861.1|739369.6|740358.6|738859.2|16
1629978530000|2021-08-26 11:48:50|740366.8|739366.8|740365.5|739365.5|740366.8|739366.8|740364.8|739364.8|9
1629978540000|2021-08-26 11:49:00|740365.6|739365.6|740369.5|739369.5|740381.3|739381.3|740363.2|739363.2|25
1629978550000|2021-08-26 11:49:10|740371.1|739371.1|740370.1|739370.1|740375.6|739375.6|740365|739365|19
1629978560000|2021-08-26 11:49:20|740369.5|739369.5|740870.6|738870.6|740881.3|739371.3|740361.2|738859|13
1629978570000|2021-08-26 11:49:30|740866.8|738866.8|740359.2|739359.2|740866.8|739367.5|740358|738866.8|17
1629978580000|2021-08-26 11:49:40|740359.4|739359.4|740363.2|739363.2|740373|739373|740358.1|739358.1|17
1629978590000|2021-08-26 11:49:50|740362.4|739362.4|740356.9|739356.9|740365.2|739365.2|740354.9|739354.9|22
1629978600000|2021-08-26 11:50:00|740354.9|739354.9|740346.2|739346.2|740366.2|739366.2|740343.9|739343.9|25
1629978610000|2021-08-26 11:50:10|740344.2|739344.2|740351.3|739351.3|740353.4|739353.4|740338.6|739338.6|22
1629978620000|2021-08-26 11:50:20|740349.3|739349.3|740256.5|739256.5|740769.4|739349.9|740256.5|738751.2|25
1629978630000|2021-08-26 11:50:30|740262.4|739262.4|740731.4|738731.4|740756|739262.9|740224|738716.2|35
1629978640000|2021-08-26 11:50:40|740726.8|738726.8|740744.8|738744.8|740748|739233.7|740233.7|738723.8|29
1629978650000|2021-08-26 11:50:50|740743.2|738743.2|740346|739346|740835|739346|740272.5|738743.2|30
1629978660000|2021-08-26 11:51:00|740843.9|738843.9|740857.6|738857.6|740857.6|739362.7|740348.3|738843.9|21
1629978670000|2021-08-26 11:51:10|740855.4|738855.4|740355.9|739355.9|740857.6|739355.9|740352.5|738853.6|15
1629978680000|2021-08-26 11:51:20|740356|739356|740359.1|739359.1|740359.1|739359.1|740355.4|739355.4|14
1629978690000|2021-08-26 11:51:30|740355.7|739355.7|740358.1|739358.1|740359.4|739359.4|740347.4|739347.4|21
1629978700000|2021-08-26 11:51:40|740349.1|739349.1|740319.6|739319.6|740358.1|739358.1|740316.6|739316.6|14
1629978710000|2021-08-26 11:51:50|740320.1|739320.1|740310.6|739310.6|740322.8|739322.8|740288.7|739288.7|25
1629978720000|2021-08-26 11:52:00|740310.1|739310.1|740304.7|739304.7|740318.6|739318.6|740302.7|739302.7|22
1629978730000|2021-08-26 11:52:10|740303|739303|740295.8|739295.8|740806.7|739311.6|740283.9|738794.5|25
1629978740000|2021-08-26 11:52:20|740297.1|739297.1|740307.9|739307.9|740807.7|739312.1|740295.9|738807.7|16
1629978750000|2021-08-26 11:52:30|740306.1|739306.1|740821.2|738821.2|740826.2|739318.8|740306.1|738819.9|18
1629978760000|2021-08-26 11:52:40|740821.9|738821.9|740726.8|738726.8|740821.9|738821.9|740713.9|738713.9|31
1629978770000|2021-08-26 11:52:50|740729.4|738729.4|740683.5|738683.5|740729.4|738729.4|740677|738677|22
1629978780000|2021-08-26 11:53:00|740689.4|738689.4|740679.9|738679.9|740698.8|738698.8|740677|738677|30
1629978790000|2021-08-26 11:53:10|740678.2|738678.2|740211.7|739211.7|740720|739211.7|740186.5|738678.2|23
1629978800000|2021-08-26 11:53:20|740195.2|739195.2|740693.9|738693.9|740711.3|739208.9|740194.1|738691.3|19
1629978810000|2021-08-26 11:53:30|740701.8|738701.8|740695.1|738695.1|740707.7|738707.7|740690.3|738690.3|21
1629978820000|2021-08-26 11:53:40|740701.1|738701.1|740743.2|738743.2|740743.2|738743.2|740690.4|738690.4|26
1629978830000|2021-08-26 11:53:50|740734.4|738734.4|740289.3|739289.3|740803.6|739303.6|740226.9|738734.4|31
1629978840000|2021-08-26 11:54:00|740784.4|738784.4|740786.9|738786.9|740794.8|739293.8|740286.8|738781.3|23
1629978850000|2021-08-26 11:54:10|740786.3|738786.3|740754.7|738754.7|740800.3|738800.3|740743.2|738743.2|24
1629978860000|2021-08-26 11:54:20|740742.2|738742.2|740748.8|738748.8|740755.1|739247.3|740246.7|738736.5|23
1629978870000|2021-08-26 11:54:30|740752.6|738752.6|740754.3|738754.3|740754.3|739256.9|740249.5|738735.2|25
1629978880000|2021-08-26 11:54:40|740727.1|738727.1|740230.3|739230.3|740742|739256.5|740230.3|738727.1|30
1629978890000|2021-08-26 11:54:50|740735.6|738735.6|740723.1|738723.1|740742.6|738742.6|740723.1|738723.1|24
1629978900000|2021-08-26 11:55:00|740724.2|738724.2|740697.5|738697.5|740740.7|738740.7|740693|738693|27
1629978910000|2021-08-26 11:55:10|740688.3|738688.3|740751|738751|740751|739235.6|740235.5|738686.7|28
1629978920000|2021-08-26 11:55:20|740761.7|738761.7|740809.9|738809.9|740809.9|738809.9|740752.1|738752.1|28
1629978930000|2021-08-26 11:55:30|740796.6|738796.6|740763.3|738763.3|740796.6|738796.6|740755.2|738755.2|37
1629978940000|2021-08-26 11:55:40|740768.9|738768.9|740765.3|738765.3|740790.5|738790.5|740739.5|738739.5|35
1629978950000|2021-08-26 11:55:50|740753.5|738753.5|740263.2|739263.2|740763|739272.6|740250.1|738742.3|32
1629978960000|2021-08-26 11:56:00|740269.4|739269.4|740266.6|739266.6|740270.7|739270.7|740259.5|739259.5|25
1629978970000|2021-08-26 11:56:10|740269.6|739269.6|740264.2|739264.2|740269.6|739269.6|740263.8|739263.8|24
1629978980000|2021-08-26 11:56:20|740263.4|739263.4|740774.7|738774.7|740777.7|739272.6|740263.2|738762.1|22
1629978990000|2021-08-26 11:56:30|740773|738773|740759|738759|740777.1|738777.1|740758.6|738758.6|18
1629979000000|2021-08-26 11:56:40|740764.7|738764.7|740748.1|738748.1|740764.7|738764.7|740748.1|738748.1|21
1629979010000|2021-08-26 11:56:50|740753.7|738753.7|740260.8|739260.8|740758.9|739264.6|740253|738750.3|23
1629979020000|2021-08-26 11:57:00|740260.7|739260.7|740302.9|739302.9|740806.4|739302.9|740260.7|738797.4|31
1629979030000|2021-08-26 11:57:10|740304.1|739304.1|740299.1|739299.1|740800.6|739304.1|740290.9|738795.2|26
1629979040000|2021-08-26 11:57:20|740295.9|739295.9|740797.2|738797.2|740804.9|739304.8|740295.9|738794.3|34
1629979050000|2021-08-26 11:57:30|740795.2|738795.2|740797.3|738797.3|740801.8|738801.8|740794.2|738794.2|18
1629979060000|2021-08-26 11:57:40|740801.5|738801.5|740801.3|738801.3|740804.9|738804.9|740799.8|738799.8|19
1629979070000|2021-08-26 11:57:50|740801.5|738801.5|740804.9|738804.9|740806.1|738806.1|740799.8|738799.8|15
1629979080000|2021-08-26 11:58:00|740805.2|738805.2|740300.7|739300.7|740807.7|739308.3|740296.7|738797.6|27
1629979090000|2021-08-26 11:58:10|740299.9|739299.9|740298.1|739298.1|740301.9|739301.9|740296.9|739296.9|10
1629979100000|2021-08-26 11:58:20|740295.4|739295.4|740300|739300|740304.8|739304.8|740295.4|739295.4|15
1629979110000|2021-08-26 11:58:30|740301|739301|740302|739302|740304.4|739304.4|740294.9|739294.9|22
1629979120000|2021-08-26 11:58:40|740301.7|739301.7|740305.5|739305.5|740306.4|739306.4|740301.2|739301.2|23
1629979130000|2021-08-26 11:58:50|740303.1|739303.1|740790.9|738790.9|740796.7|739306|740281.5|738787.4|27
1629979140000|2021-08-26 11:59:00|740287.9|739287.9|740282.4|739282.4|740293|739293|740274.8|739274.8|23
1629979150000|2021-08-26 11:59:10|740286.4|739286.4|740784.7|738784.7|740784.7|739293.2|740278.5|738782.8|19
1629979160000|2021-08-26 11:59:20|740787.7|738787.7|740275|739275|740787.7|739275|740273.3|738780.2|21
1629979170000|2021-08-26 11:59:30|740274.7|739274.7|740277|739277|740289.5|739289.5|740267.7|739267.7|28
1629979180000|2021-08-26 11:59:40|740268|739268|740285.1|739285.1|740285.1|739285.1|740266.7|739266.7|20
1629979190000|2021-08-26 11:59:50|740285.6|739285.6|740268.9|739268.9|740285.6|739285.6|740268.9|739268.9|24
1629979200000|2021-08-26 12:00:00|740277|739277|740251.8|739251.8|740277|739277|740246.9|739246.9|34
1629979210000|2021-08-26 12:00:10|740250.2|739250.2|740276.8|739276.8|740779.1|739277.3|740250.2|738772.1|27
1629979220000|2021-08-26 12:00:20|740273.9|739273.9|740272.3|739272.3|740279.7|739279.7|740265.7|739265.7|22
1629979230000|2021-08-26 12:00:30|740269.4|739269.4|740272.9|739272.9|740778.3|739278.3|740268.3|738772.7|27
1629979240000|2021-08-26 12:00:40|740274.5|739274.5|740757.5|738757.5|740769.5|739275.3|740255.4|738738.3|25
1629979250000|2021-08-26 12:00:50|740241.4|739241.4|740247.5|739247.5|740254.2|739254.2|740241.4|739241.4|16
1629979260000|2021-08-26 12:01:00|740245.7|739245.7|740241.4|739241.4|740246|739246|740234.9|739234.9|20
1629979270000|2021-08-26 12:01:10|740240.6|739240.6|740191.3|739191.3|740694.9|739240.6|740191.3|738679.3|21
1629979280000|2021-08-26 12:01:20|740689.9|738689.9|740201.3|739201.3|740710.7|739210.8|740191.5|738686.5|32
1629979290000|2021-08-26 12:01:30|740205.6|739205.6|740186.7|739186.7|740694.8|739206.9|740179.4|738682.1|30
1629979300000|2021-08-26 12:01:40|740201.3|739201.3|740708.2|738708.2|740708.2|739201.3|740182.8|738689|31
1629979310000|2021-08-26 12:01:50|740697.9|738697.9|740169.4|739169.4|740697.9|739205.9|740154.4|738697.9|22
1629979320000|2021-08-26 12:02:00|740187.8|739187.8|740232.6|739232.6|740691.2|739232.6|740180.5|738689.7|36
1629979330000|2021-08-26 12:02:10|740233.1|739233.1|740206.2|739206.2|740713|739233.1|740193.7|738695.4|34
1629979340000|2021-08-26 12:02:20|740213|739213|740191.2|739191.2|740718.1|739217.3|740189.8|738687.8|33
1629979350000|2021-08-26 12:02:30|740691.4|738691.4|740719|738719|740723.7|739241.6|740192.9|738691.4|31
1629979360000|2021-08-26 12:02:40|740724.8|738724.8|740192.6|739192.6|740727.6|739225.7|740188.4|738696.3|35
1629979370000|2021-08-26 12:02:50|740193.5|739193.5|740186.1|739186.1|740720.6|739205.2|740170.1|738701.1|36
1629979380000|2021-08-26 12:03:00|740183.3|739183.3|740157.3|739157.3|740674|739183.3|740154.6|738662.8|34
1629979390000|2021-08-26 12:03:10|740152.9|739152.9|740187.8|739187.8|740686.1|739198.7|740149.5|738659.2|30
1629979400000|2021-08-26 12:03:20|740191.2|739191.2|740232.4|739232.4|740242.8|739242.8|740189.2|739189.2|32
1629979410000|2021-08-26 12:03:30|740235.2|739235.2|740248.6|739248.6|740761.6|739257|740232.6|738758.3|23
1629979420000|2021-08-26 12:03:40|740249.5|739249.5|740257.4|739257.4|740771.3|739268.9|740245.9|738751.5|27
1629979430000|2021-08-26 12:03:50|740257.9|739257.9|740755.2|738755.2|740760.8|739258.3|740234.1|738742.6|33
1629979440000|2021-08-26 12:04:00|740749.6|738749.6|740296.1|739296.1|740816.6|739296.1|740240.8|738749.6|36
1629979450000|2021-08-26 12:04:10|740297.1|739297.1|740788.1|738788.1|740801.8|739302.6|740297.1|738768.6|22
1629979460000|2021-08-26 12:04:20|740764.3|738764.3|740775.4|738775.4|740776|738776|740762.1|738762.1|17
1629979470000|2021-08-26 12:04:30|740771.8|738771.8|740311.6|739311.6|740818.7|739311.6|740271.3|738771.8|18
1629979480000|2021-08-26 12:04:40|740310.4|739310.4|740798|738798|740810.7|739314.6|740293.9|738795|33
1629979490000|2021-08-26 12:04:50|740797.4|738797.4|740257.3|739257.3|740803.5|739270|740248.1|738745.1|38
1629979500000|2021-08-26 12:05:00|740255.2|739255.2|740867|738867|740867|739364.1|740244|738734.9|39
1629979510000|2021-08-26 12:05:10|740361.1|739361.1|740365|739365|740870.5|739371.2|740352.7|738863.7|35
1629979520000|2021-08-26 12:05:20|740351.8|739351.8|740853.5|738853.5|740858.4|739362.7|740345.6|738838.5|35
1629979530000|2021-08-26 12:05:30|740848|738848|740344.6|739344.6|740849.8|739353.2|740335.4|738846.7|31
1629979540000|2021-08-26 12:05:40|740344.4|739344.4|740819.7|738819.7|740847.6|739350.3|740303.5|738805.8|33
1629979550000|2021-08-26 12:05:50|740317.8|739317.8|740818.3|738818.3|740826.6|739327.3|740317.8|738815.3|34
1629979560000|2021-08-26 12:06:00|740816.9|738816.9|740819.2|738819.2|740822.9|739325.8|740293.6|738785.1|35
1629979570000|2021-08-26 12:06:10|740806.3|738806.3|740814.6|738814.6|740825.8|739322.3|740310.5|738806.3|32
1629979580000|2021-08-26 12:06:20|740317.4|739317.4|740709|738709|740823.5|739318.4|740202.9|738688.7|37
1629979590000|2021-08-26 12:06:30|740694.3|738694.3|740185.8|739185.8|740707.2|739202|740185.8|738681.4|38
1629979600000|2021-08-26 12:06:40|740181.6|739181.6|740692.6|738692.6|740692.6|739186|740181.6|738684.6|30
1629979610000|2021-08-26 12:06:50|740691|738691|740736.8|738736.8|740736.8|738736.8|740687.2|738687.2|30
1629979620000|2021-08-26 12:07:00|740728.3|738728.3|740703.4|738703.4|740728.3|739219.7|740211.6|738696.1|25
1629979630000|2021-08-26 12:07:10|740703.8|738703.8|740718.6|738718.6|740719.6|738719.6|740701.6|738701.6|26
1629979640000|2021-08-26 12:07:20|740712.4|738712.4|740706.3|738706.3|740714.8|739190.3|740190.3|738683.8|27
1629979650000|2021-08-26 12:07:30|740699.8|738699.8|740707.6|738707.6|740717.1|738717.1|740694.4|738694.4|18
1629979660000|2021-08-26 12:07:40|740705.4|738705.4|740735.7|738735.7|740812|738812|740699.3|738699.3|33
1629979670000|2021-08-26 12:07:50|740722.5|738722.5|740684.9|738684.9|740738|738738|740682.9|738682.9|30
1629979680000|2021-08-26 12:08:00|740681.2|738681.2|740662|738662|740689.9|739185.4|740160.7|738649.2|30
1629979690000|2021-08-26 12:08:10|740662.4|738662.4|740667.2|738667.2|740671.8|738671.8|740647|738647|34
1629979700000|2021-08-26 12:08:20|740662.7|738662.7|740176|739176|740695.4|739194|740152.5|738647.1|37
1629979710000|2021-08-26 12:08:30|740180.4|739180.4|740659.6|738659.6|740684.8|739188.6|740176.6|738644.1|39
1629979720000|2021-08-26 12:08:40|740656.9|738656.9|740183.2|739183.2|740692.7|739183.2|740178.1|738648.7|34
1629979730000|2021-08-26 12:08:50|740188.4|739188.4|740684.1|738684.1|740698.5|739192.9|740175.6|738664.7|28
1629979740000|2021-08-26 12:09:00|740688.2|738688.2|740682.9|738682.9|740690.2|739191.2|740185.9|738682.9|16
1629979750000|2021-08-26 12:09:10|740683.6|738683.6|740671.5|738671.5|740683.6|738683.6|740662|738662|21
1629979760000|2021-08-26 12:09:20|740663.2|738663.2|740657.2|738657.2|740670.3|738670.3|740649.4|738649.4|26
1629979770000|2021-08-26 12:09:30|740191.8|739191.8|740684.5|738684.5|740705|739191.8|740182.5|738678.9|24
1629979780000|2021-08-26 12:09:40|740680.8|738680.8|740679|738679|740680.8|738680.8|740645.9|738645.9|15
1629979790000|2021-08-26 12:09:50|740160.2|739160.2|740681.3|738681.3|740685.8|739180.9|740160.2|738661.2|30
1629979800000|2021-08-26 12:10:00|740680.1|738680.1|740652.6|738652.6|740681.7|738681.7|740642.2|738642.2|29
1629979810000|2021-08-26 12:10:10|740655.4|738655.4|740665.1|738665.1|740672.7|738672.7|740652.5|738652.5|27
1629979820000|2021-08-26 12:10:20|740664.8|738664.8|740663.2|738663.2|740667.4|738667.4|740662.1|738662.1|22
1629979830000|2021-08-26 12:10:30|740666.9|738666.9|740705.6|738705.6|740717.5|739203.2|740203.2|738659.4|23
1629979840000|2021-08-26 12:10:40|740700.9|738700.9|740705.4|738705.4|740707.8|738707.8|740700.8|738700.8|21
1629979850000|2021-08-26 12:10:50|740706.3|738706.3|740704.7|738704.7|740709.5|738709.5|740703.9|738703.9|13
1629979860000|2021-08-26 12:11:00|740703.9|738703.9|740710.2|738710.2|740713.6|738713.6|740698.8|738698.8|19
1629979870000|2021-08-26 12:11:10|740705.5|738705.5|740703.4|738703.4|740721.4|738721.4|740686|738686|17
1629979880000|2021-08-26 12:11:20|740710|738710|740711.1|738711.1|740719.5|738719.5|740695.1|738695.1|29
1629979890000|2021-08-26 12:11:30|740712.6|738712.6|740764.6|738764.6|740767.8|738767.8|740711.4|738711.4|22
1629979900000|2021-08-26 12:11:40|740761.5|738761.5|740758.1|738758.1|740762|738762|740755|738755|16
1629979910000|2021-08-26 12:11:50|740756|738756|740749.2|738749.2|740758.6|738758.6|740733.6|738733.6|29
1629979920000|2021-08-26 12:12:00|740751.1|738751.1|740834.3|738834.3|740841.2|739331.1|740303.3|738745.4|35
1629979930000|2021-08-26 12:12:10|740830.9|738830.9|740860.5|738860.5|740872.2|739360.6|740360.6|738829.6|33
1629979940000|2021-08-26 12:12:20|740860.7|738860.7|740900.4|738900.4|740912.1|739362.9|740358.9|738855.6|27
1629979950000|2021-08-26 12:12:30|740399.4|739399.4|740984.3|738984.3|740992.1|739425.4|740399.4|738925.6|37
1629979960000|2021-08-26 12:12:40|740976.4|738976.4|740421.3|739421.3|740979.7|739421.3|740415.5|738902.8|25
1629979970000|2021-08-26 12:12:50|740417.6|739417.6|740452.9|739452.9|740961.3|739457.3|740417.6|738938.6|33
1629979980000|2021-08-26 12:13:00|740450.5|739450.5|740433.2|739433.2|740945.9|739452.7|740432.4|738939.1|30
1629979990000|2021-08-26 12:13:10|740436.8|739436.8|740904.4|738904.4|740932.5|739438.4|740392.6|738880.4|33
1629980000000|2021-08-26 12:13:20|740906.1|738906.1|740404.8|739404.8|740934.8|739445|740396|738897.9|33
1629980010000|2021-08-26 12:13:30|740440.9|739440.9|740436.4|739436.4|740932|739440.9|740392.3|738894.7|32
1629980020000|2021-08-26 12:13:40|740423.6|739423.6|740434.6|739434.6|740922.8|739443.4|740423.6|738922.8|25
1629980030000|2021-08-26 12:13:50|740433|739433|740932.5|738932.5|740945.2|739438.4|740422.4|738927.6|26
1629980040000|2021-08-26 12:14:00|740930.6|738930.6|740960|738960|740963|739451.2|740450.6|738903.7|28
1629980050000|2021-08-26 12:14:10|740961.2|738961.2|740450.2|739450.2|740961.2|739450.2|740446.3|738942.8|21
1629980060000|2021-08-26 12:14:20|740451.8|739451.8|740993.9|738993.9|740997.1|739487.9|740451.8|738959.1|20
1629980070000|2021-08-26 12:14:30|740474.8|739474.8|740994.3|738994.3|741014.4|739524.3|740474.8|738985.5|27
1629980080000|2021-08-26 12:14:40|740484.5|739484.5|740996.5|738996.5|740996.5|739505.4|740479.4|738978|27
1629980090000|2021-08-26 12:14:50|740987.4|738987.4|740550.7|739550.7|741046.9|739554.6|740535.2|738987.4|23
1629980100000|2021-08-26 12:15:00|740550.6|739550.6|740548.7|739548.7|740552.2|739552.2|740547.4|739547.4|21
1629980110000|2021-08-26 12:15:10|740547.2|739547.2|740568.6|739568.6|741072.8|739568.6|740546.3|739053.6|25
1629980120000|2021-08-26 12:15:20|740564.1|739564.1|740553.4|739553.4|741054.6|739567.2|740547.5|739054.6|21
1629980130000|2021-08-26 12:15:30|740549|739549|740553.5|739553.5|740557.9|739557.9|740544.8|739544.8|23
1629980140000|2021-08-26 12:15:40|740551.1|739551.1|740551.6|739551.6|740554.5|739554.5|740547.1|739547.1|21
1629980150000|2021-08-26 12:15:50|740548.5|739548.5|740566.3|739566.3|741080.3|739566.3|740548.5|739074.9|19
1629980160000|2021-08-26 12:16:00|740567.7|739567.7|740554.9|739554.9|741098.4|739594.5|740545.6|739051.1|31
1629980170000|2021-08-26 12:16:10|740558.8|739558.8|740567.2|739567.2|741064.5|739569.4|740547.5|739064.5|30
1629980180000|2021-08-26 12:16:20|740562.3|739562.3|740553.2|739553.2|740568.2|739568.2|740553.2|739553.2|24
1629980190000|2021-08-26 12:16:30|740552.3|739552.3|741080.5|739080.5|741089.8|739584.3|740546.3|739055.3|25
1629980200000|2021-08-26 12:16:40|741085.1|739085.1|741060.1|739060.1|741086.1|739576|740548|739054.5|27
1629980210000|2021-08-26 12:16:50|741062.1|739062.1|740554|739554|741086.1|739576.3|740554|739059.7|29
1629980220000|2021-08-26 12:17:00|740552.4|739552.4|740536.7|739536.7|741022.5|739584.1|740527.3|739022.5|32
1629980230000|2021-08-26 12:17:10|740533.2|739533.2|740548.7|739548.7|740553.6|739553.6|740527.7|739527.7|27
1629980240000|2021-08-26 12:17:20|740547.4|739547.4|740536.2|739536.2|740549.2|739549.2|740536.2|739536.2|25
1629980250000|2021-08-26 12:17:30|740539.3|739539.3|740540.6|739540.6|740548.3|739548.3|740534.9|739534.9|20
1629980260000|2021-08-26 12:17:40|740540.2|739540.2|740536.1|739536.1|740548.4|739548.4|740534.3|739534.3|23
1629980270000|2021-08-26 12:17:50|740536.7|739536.7|740542.4|739542.4|740544.5|739544.5|740532.8|739532.8|26
1629980280000|2021-08-26 12:18:00|740541.7|739541.7|740540.9|739540.9|740545.9|739545.9|740537.2|739537.2|23
1629980290000|2021-08-26 12:18:10|740541.6|739541.6|740545.4|739545.4|741036.7|739551|740535.2|739036.7|20
1629980300000|2021-08-26 12:18:20|740547.4|739547.4|740546.4|739546.4|740551.7|739551.7|740532.9|739532.9|29
1629980310000|2021-08-26 12:18:30|740543.1|739543.1|740543.6|739543.6|740548.3|739548.3|740523.2|739523.2|21
1629980320000|2021-08-26 12:18:40|740531|739531|740530.8|739530.8|740542.2|739542.2|740523.4|739523.4|23
1629980330000|2021-08-26 12:18:50|740530.3|739530.3|741049.5|739049.5|741049.5|739548.6|740530.3|739048.3|21
1629980340000|2021-08-26 12:19:00|741048|739048|740552.6|739552.6|741052.7|739555.3|740545.2|739044|30
1629980350000|2021-08-26 12:19:10|740540.9|739540.9|740529.7|739529.7|741040.6|739540.9|740527.1|739026.1|29
1629980360000|2021-08-26 12:19:20|740529.5|739529.5|740545.6|739545.6|741061.5|739550.3|740528.2|738986.6|31
1629980370000|2021-08-26 12:19:30|740548.4|739548.4|740542.4|739542.4|741053.2|739548.4|740531.2|739025.2|23
1629980380000|2021-08-26 12:19:40|740550.5|739550.5|741072.9|739072.9|741072.9|739557|740531.5|739034.1|25
1629980390000|2021-08-26 12:19:50|741069.4|739069.4|741079.4|739079.4|741085|739572.8|740556.2|739061.7|25
1629980400000|2021-08-26 12:20:00|741075.1|739075.1|741054.4|739054.4|741086.1|739086.1|741045.4|739045.4|24
1629980410000|2021-08-26 12:20:10|741056.8|739056.8|741055.1|739055.1|741056.8|739552.6|740552.6|739032.4|29
1629980420000|2021-08-26 12:20:20|741057.9|739057.9|741056.7|739056.7|741066.6|739550.9|740550.9|739049.9|31
1629980430000|2021-08-26 12:20:30|741056.5|739056.5|741097.1|739097.1|741105.9|739595.4|740562.9|739056.5|30
1629980440000|2021-08-26 12:20:40|741101.4|739101.4|741086.5|739086.5|741101.4|739101.4|741082.6|739082.6|17
1629980450000|2021-08-26 12:20:50|741087.5|739087.5|741084.4|739084.4|741096.2|739588|740582|739084.4|21
1629980460000|2021-08-26 12:21:00|741083.3|739083.3|740584|739584|741104|739591.3|740560.8|739055.1|28
1629980470000|2021-08-26 12:21:10|740589.5|739589.5|741098.5|739098.5|741098.5|739593.1|740578.2|739090.1|20
1629980480000|2021-08-26 12:21:20|741105|739105|740592.4|739592.4|741105|739595.8|740587.4|739105|18
1629980490000|2021-08-26 12:21:30|740594.2|739594.2|740594.2|739594.2|740594.3|739594.3|740589.9|739589.9|17
1629980500000|2021-08-26 12:21:40|741073.7|739073.7|741104.6|739104.6|741105.2|739605.5|740581.4|739073.7|20
1629980510000|2021-08-26 12:21:50|741100.4|739100.4|741166|739166|741172.9|739658.8|740652.3|739100.4|20
1629980520000|2021-08-26 12:22:00|741168.4|739168.4|741157.2|739157.2|741168.4|739662.4|740654.8|739144.9|27
1629980530000|2021-08-26 12:22:10|741160.6|739160.6|740654.6|739654.6|741164|739654.6|740653.8|739148.2|13
1629980540000|2021-08-26 12:22:20|740660.9|739660.9|741137.1|739137.1|741151|739660.9|740635.6|739137.1|23
1629980550000|2021-08-26 12:22:30|741139.9|739139.9|741157.4|739157.4|741157.4|739648.2|740648.2|739120.9|31
1629980560000|2021-08-26 12:22:40|741151.2|739151.2|740648.8|739648.8|741158.8|739653.3|740626.7|739135.2|24
1629980570000|2021-08-26 12:22:50|740652.2|739652.2|740646.4|739646.4|740652.2|739652.2|740632.8|739632.8|25
1629980580000|2021-08-26 12:23:00|740650|739650|740649.9|739649.9|741165.5|739650|740645.3|739129.8|12
1629980590000|2021-08-26 12:23:10|740652.2|739652.2|741073.9|739073.9|741080.4|739654.6|740630.8|739059.7|26
1629980600000|2021-08-26 12:23:20|741077.7|739077.7|741065.4|739065.4|741077.7|739571.4|740544.8|739054.3|35
1629980610000|2021-08-26 12:23:30|741069.5|739069.5|740602.5|739602.5|741074.8|739603.9|740550|739069.5|31
1629980620000|2021-08-26 12:23:40|740599.8|739599.8|741107.7|739107.7|741124.7|739637.3|740593.6|739099.6|35
1629980630000|2021-08-26 12:23:50|741098.2|739098.2|741085.5|739085.5|741115|739604.7|740595.7|739070.2|28
1629980640000|2021-08-26 12:24:00|741090.1|739090.1|741056.8|739056.8|741102.8|739592|740558.3|739048.4|26
1629980650000|2021-08-26 12:24:10|741088|739088|740998.7|738998.7|741088|739566.3|740512.7|738998.7|25
1629980660000|2021-08-26 12:24:20|740997.7|738997.7|740570.5|739570.5|741072.1|739570.5|740520.7|738997.7|26
1629980670000|2021-08-26 12:24:30|740568.2|739568.2|741028.5|739028.5|741074.4|739574.7|740545.6|739028.5|27
1629980680000|2021-08-26 12:24:40|740540.9|739540.9|740561.5|739561.5|741057.7|739567.6|740531.8|739032.5|29
1629980690000|2021-08-26 12:24:50|740568.4|739568.4|740554.5|739554.5|741056.2|739568.4|740549.1|739052.1|20
1629980700000|2021-08-26 12:25:00|740547.5|739547.5|740561.9|739561.9|740568|739568|740547|739547|18
1629980710000|2021-08-26 12:25:10|740553.3|739553.3|741115.4|739115.4|741119.9|739601.6|740553.3|739053.7|29
1629980720000|2021-08-26 12:25:20|741104.5|739104.5|741147.2|739147.2|741147.2|739618.7|740610.7|739102.1|29
1629980730000|2021-08-26 12:25:30|741144.8|739144.8|741173.3|739173.3|741173.3|739688.1|740656.4|739144.8|32
1629980740000|2021-08-26 12:25:40|741195.8|739195.8|740687|739687|741195.8|739696|740679.6|739195.8|20
1629980750000|2021-08-26 12:25:50|740691.5|739691.5|741169|739169|741169|739694.4|740679.4|739169|15
1629980760000|2021-08-26 12:26:00|741176.8|739176.8|740683.5|739683.5|741182|739686.6|740659.1|739176.8|14
1629980770000|2021-08-26 12:26:10|740681.1|739681.1|740667.2|739667.2|741186.5|739686.1|740667.2|739184.5|14
1629980780000|2021-08-26 12:26:20|740679.3|739679.3|740666.3|739666.3|740682.5|739682.5|740665.4|739665.4|12
1629980790000|2021-08-26 12:26:30|740668.3|739668.3|741175.9|739175.9|741175.9|739680.6|740665.8|739166|12
1629980800000|2021-08-26 12:26:40|741177.5|739177.5|740682.6|739682.6|741187.3|739682.6|740663.9|739177.5|10
1629980810000|2021-08-26 12:26:50|740667.7|739667.7|741176.1|739176.1|741176.6|739678.2|740663.2|739172.6|16
1629980820000|2021-08-26 12:27:00|741175|739175|740679|739679|741175|739681.7|740669.2|739173.1|25
1629980830000|2021-08-26 12:27:10|740683.2|739683.2|740677.6|739677.6|740688.4|739688.4|740677.6|739677.6|10
1629980840000|2021-08-26 12:27:20|740683.8|739683.8|740669.3|739669.3|740684.2|739684.2|740669.3|739669.3|12
1629980850000|2021-08-26 12:27:30|740668.2|739668.2|740683|739683|740685.3|739685.3|740668.2|739668.2|15
1629980860000|2021-08-26 12:27:40|740683.2|739683.2|740671|739671|741178.3|739688.8|740669.2|739176|16
1629980870000|2021-08-26 12:27:50|740671.3|739671.3|740676.4|739676.4|740702.4|739702.4|740671.3|739671.3|20
1629980880000|2021-08-26 12:28:00|740677|739677|740685.9|739685.9|740696.3|739696.3|740673.1|739673.1|16
1629980890000|2021-08-26 12:28:10|740687.9|739687.9|741188.9|739188.9|741209.3|739696.8|740687.9|739188.9|10
1629980900000|2021-08-26 12:28:20|741180.9|739180.9|741179.6|739179.6|741195.2|739195.2|741169.7|739169.7|19
1629980910000|2021-08-26 12:28:30|741184.4|739184.4|741184.1|739184.1|741195.1|739195.1|741182|739182|13
1629980920000|2021-08-26 12:28:40|741182.9|739182.9|741189.5|739189.5|741194.4|739194.4|741180|739180|16
1629980930000|2021-08-26 12:28:50|741182.2|739182.2|741176.6|739176.6|741186.4|739186.4|741170.9|739170.9|15
1629980940000|2021-08-26 12:29:00|741182.2|739182.2|741190.6|739190.6|741202.6|739202.6|741175.3|739175.3|21
1629980950000|2021-08-26 12:29:10|741192.9|739192.9|741196.3|739196.3|741201.6|739201.6|741187.7|739187.7|18
1629980960000|2021-08-26 12:29:20|741196.8|739196.8|741202.9|739202.9|741202.9|739202.9|741184.5|739184.5|25
1629980970000|2021-08-26 12:29:30|741200.2|739200.2|741191.1|739191.1|741203.3|739203.3|741187.9|739187.9|26
1629980980000|2021-08-26 12:29:40|741204.3|739204.3|741201.2|739201.2|741204.3|739204.3|741169.1|739169.1|24
1629980990000|2021-08-26 12:29:50|741214.9|739214.9|741200.5|739200.5|741214.9|739214.9|741186.4|739186.4|25
1629981000000|2021-08-26 12:30:00|741203.3|739203.3|741209|739209|741214.5|739214.5|741181.7|739181.7|31
1629981010000|2021-08-26 12:30:10|741211.2|739211.2|741178.3|739178.3|741214|739214|741156.4|739156.4|30
1629981020000|2021-08-26 12:30:20|741196|739196|741153.4|739153.4|741206.8|739206.8|741124.4|739124.4|32
1629981030000|2021-08-26 12:30:30|741158.3|739158.3|741074.9|739074.9|741158.3|739643.3|740618.4|739070.5|35
1629981040000|2021-08-26 12:30:40|741072.3|739072.3|741048.2|739048.2|741072.3|739577.8|740526.5|738980.3|37
1629981050000|2021-08-26 12:30:50|741048.6|739048.6|740655.9|739655.9|741156.1|739655.9|740655.9|739048.6|28
1629981060000|2021-08-26 12:31:00|740657.7|739657.7|741191.5|739191.5|741201.9|739716.3|740649.2|739172.4|29
1629981070000|2021-08-26 12:31:10|741187.1|739187.1|741192.6|739192.6|741198.6|739198.6|741187.1|739187.1|21
1629981080000|2021-08-26 12:31:20|741192.9|739192.9|741185|739185|741195.6|739681.3|740679.2|739175.1|29
1629981090000|2021-08-26 12:31:30|741184.4|739184.4|741172.8|739172.8|741188.2|739188.2|741167.1|739167.1|23
1629981100000|2021-08-26 12:31:40|741178.9|739178.9|740649.6|739649.6|741183.3|739682.1|740649.6|739155.4|36
1629981110000|2021-08-26 12:31:50|740662.3|739662.3|740652.8|739652.8|741175.3|739677.6|740652.5|739157.5|35
1629981120000|2021-08-26 12:32:00|740666.3|739666.3|740659.8|739659.8|741168.5|739670.2|740659.7|739158.2|31
1629981130000|2021-08-26 12:32:10|740659.7|739659.7|740655.6|739655.6|740663.2|739663.2|740655.6|739655.6|19
1629981140000|2021-08-26 12:32:20|740654|739654|740639.6|739639.6|740656.6|739656.6|740639.6|739639.6|17
1629981150000|2021-08-26 12:32:30|740640.6|739640.6|741143.2|739143.2|741149.2|739640.6|740639.4|739140.5|30
1629981160000|2021-08-26 12:32:40|741143.5|739143.5|740663.3|739663.3|741143.6|739667.6|740618.4|739135.6|31
1629981170000|2021-08-26 12:32:50|740663.2|739663.2|740644|739644|741146|739663.8|740624.9|739146|28
1629981180000|2021-08-26 12:33:00|740646.3|739646.3|740640.4|739640.4|740669.4|739669.4|740618.5|739618.5|31
1629981190000|2021-08-26 12:33:10|740639.4|739639.4|740639|739639|741140.8|739652.7|740626.7|739140.8|27
1629981200000|2021-08-26 12:33:20|740630|739630|740657.6|739657.6|740662.6|739662.6|740622.4|739622.4|26
1629981210000|2021-08-26 12:33:30|740656.9|739656.9|740669.2|739669.2|740669.2|739669.2|740656.9|739656.9|22
1629981220000|2021-08-26 12:33:40|740667.8|739667.8|740660.6|739660.6|740667.8|739667.8|740658.3|739658.3|20
1629981230000|2021-08-26 12:33:50|740661|739661|740660.2|739660.2|740662.5|739662.5|740658.3|739658.3|14
1629981240000|2021-08-26 12:34:00|740660.6|739660.6|741160.5|739160.5|741164|739664.6|740660.6|739157|21
1629981250000|2021-08-26 12:34:10|741157.5|739157.5|740647|739647|741157.5|739660.5|740646.4|739154.7|24
1629981260000|2021-08-26 12:34:20|740647.6|739647.6|740660.9|739660.9|740662.5|739662.5|740647.6|739647.6|23
1629981270000|2021-08-26 12:34:30|740661.2|739661.2|740659.6|739659.6|741177.8|739665.4|740636.3|739164.2|21
1629981280000|2021-08-26 12:34:40|741151.3|739151.3|740666.2|739666.2|741163.8|739677.2|740655.7|739151.3|34
1629981290000|2021-08-26 12:34:50|740666.4|739666.4|740660.2|739660.2|740666.8|739666.8|740656.2|739656.2|25
1629981300000|2021-08-26 12:35:00|740662.4|739662.4|740743.8|739743.8|741262.9|739768.6|740662.4|739247.3|35
1629981310000|2021-08-26 12:35:10|740743.4|739743.4|741236.8|739236.8|741248.7|739748.1|740734|739236.8|24
1629981320000|2021-08-26 12:35:20|741235.4|739235.4|740732|739732|741238.7|739742.5|740730.9|739234|22
1629981330000|2021-08-26 12:35:30|740732.2|739732.2|740733.3|739733.3|740733.3|739733.3|740726.9|739726.9|21
1629981340000|2021-08-26 12:35:40|740734.4|739734.4|740782.6|739782.6|740788.4|739788.4|740734.3|739734.3|31
1629981350000|2021-08-26 12:35:50|740791.3|739791.3|740955.1|739955.1|740970.8|739970.8|740790.3|739790.3|38
1629981360000|2021-08-26 12:36:00|740968.1|739968.1|741104.2|740104.2|741574.1|740105.3|740966.4|739568|35
1629981370000|2021-08-26 12:36:10|741087.2|740087.2|741826|739826|741826|740200.7|741087.2|739654.4|38
1629981380000|2021-08-26 12:36:20|741831.8|739831.8|742093.1|740093.1|742106.1|740524.6|741509.3|739831.8|39
1629981390000|2021-08-26 12:36:30|742154.6|740154.6|742406.2|740406.2|742406.2|740406.2|742152.2|740152.2|39
1629981400000|2021-08-26 12:36:40|742414.8|740414.8|742119.5|740119.5|742484.9|740484.9|742102.1|740102.1|40
1629981410000|2021-08-26 12:36:50|742127.4|740127.4|742236.2|740236.2|742244.3|740566.9|741566.9|740042.1|38
1629981420000|2021-08-26 12:37:00|742239.3|740239.3|742288.9|740288.9|742350.6|740350.6|742227|740227|36
1629981430000|2021-08-26 12:37:10|742284.5|740284.5|742144.9|740144.9|742308.7|740308.7|742143|740143|37
1629981440000|2021-08-26 12:37:20|742141.9|740141.9|742138.3|740138.3|742165.6|740165.6|742117.4|740117.4|37
1629981450000|2021-08-26 12:37:30|742142.4|740142.4|742114.8|740114.8|742142.4|740142.4|742107.1|740107.1|39
1629981460000|2021-08-26 12:37:40|742108.2|740108.2|742109.9|740109.9|742138.7|740610.3|741610.3|740097.5|38
1629981470000|2021-08-26 12:37:50|742119.4|740119.4|742192.3|740192.3|742205.6|740205.6|742113.3|740113.3|40
1629981480000|2021-08-26 12:38:00|742204.4|740204.4|742184.3|740184.3|742255.3|740741.4|741734.9|740180.1|40
1629981490000|2021-08-26 12:38:10|742191.1|740191.1|742236.4|740236.4|742243.3|740742.2|741730.5|740183.1|34
1629981500000|2021-08-26 12:38:20|742242.4|740242.4|741740.7|740740.7|742254|740740.7|741721.4|740222.2|38
1629981510000|2021-08-26 12:38:30|741743.5|740743.5|742272.8|740272.8|742289.1|740781.2|741741.7|740213.3|39
1629981520000|2021-08-26 12:38:40|742267.1|740267.1|741967.3|740967.3|742468|740967.9|741759.4|740267.1|37
1629981530000|2021-08-26 12:38:50|741970.8|740970.8|742451.7|740451.7|742501.8|741010.9|741965.9|740450.4|39
1629981540000|2021-08-26 12:39:00|742455.3|740455.3|741954.7|740954.7|742474.6|740959.8|741954.7|740454.9|39
1629981550000|2021-08-26 12:39:10|742469.5|740469.5|742476.6|740476.6|742487.4|740958.6|741958.6|740457.6|35
1629981560000|2021-08-26 12:39:20|742492.8|740492.8|742474.7|740474.7|742502.1|741014.9|741989.6|740474.7|37
1629981570000|2021-08-26 12:39:30|742492.6|740492.6|742590.2|740590.2|742715.8|740992.2|741980.9|740483.7|38
1629981580000|2021-08-26 12:39:40|742592.8|740592.8|742549.4|740549.4|742612.9|741112|742092|740549.4|38
1629981590000|2021-08-26 12:39:50|742555.7|740555.7|742061.8|741061.8|742581.4|741065.7|742053.6|740532.9|35
1629981600000|2021-08-26 12:40:00|742561.5|740561.5|742648.7|740648.7|742696.6|741227.6|742142.6|740561.5|38
1629981610000|2021-08-26 12:40:10|742643.9|740643.9|742550.4|740550.4|742644.7|741119.3|742088.5|740537.4|39
1629981620000|2021-08-26 12:40:20|742550.8|740550.8|742525.5|740525.5|742574.6|741060.7|742060.7|740525.5|39
1629981630000|2021-08-26 12:40:30|742525.4|740525.4|742054.6|741054.6|742561.7|741063|742050.2|740525.4|36
1629981640000|2021-08-26 12:40:40|742552.5|740552.5|742543|740543|742556.3|741059.3|742040.5|740541.7|40
1629981650000|2021-08-26 12:40:50|742544.9|740544.9|742523.3|740523.3|742549.2|741040.5|742010|740519.9|38
1629981660000|2021-08-26 12:41:00|742527.4|740527.4|742527.8|740527.8|742542.8|741032|742007.8|740504|37
1629981670000|2021-08-26 12:41:10|742541.8|740541.8|742241.2|741241.2|742767.6|741272.1|742034|740534.9|35
1629981680000|2021-08-26 12:41:20|742234.9|741234.9|743120.3|741120.3|743155.7|741344.5|742234.9|740792.4|37
1629981690000|2021-08-26 12:41:30|743106.6|741106.6|743142.2|741142.2|743142.2|741142.2|743029.3|741029.3|40
1629981700000|2021-08-26 12:41:40|743174.6|741174.6|743106.6|741106.6|743199.6|741620.6|742620.6|741095.9|38
1629981710000|2021-08-26 12:41:50|743091.2|741091.2|743102|741102|743115.4|741115.4|743077.4|741077.4|38
1629981720000|2021-08-26 12:42:00|743103|741103|743257.9|741257.9|743271.3|741271.3|743103|741103|37
1629981730000|2021-08-26 12:42:10|743263.8|741263.8|743403.2|741403.2|743520|741520|743262.8|741262.8|40
1629981740000|2021-08-26 12:42:20|743370.4|741370.4|743294.2|741294.2|743371.6|741821.7|742821.7|741285.6|39
1629981750000|2021-08-26 12:42:30|743295.8|741295.8|743189.8|741189.8|743300.3|741300.3|743188.8|741188.8|36
1629981760000|2021-08-26 12:42:40|743184.1|741184.1|743048.3|741048.3|743185.3|741185.3|743036.8|741036.8|39
1629981770000|2021-08-26 12:42:50|743050.3|741050.3|743017.3|741017.3|743058.9|741058.9|743013.5|741013.5|37
1629981780000|2021-08-26 12:43:00|743018.7|741018.7|743011.3|741011.3|743064.3|741064.3|743011.3|741011.3|39
1629981790000|2021-08-26 12:43:10|743019.7|741019.7|743261.4|741261.4|743263.7|741263.7|743011.2|741011.2|38
1629981800000|2021-08-26 12:43:20|743257.3|741257.3|743156.8|741156.8|743351|741351|743156.8|741156.8|39
1629981810000|2021-08-26 12:43:30|743156.2|741156.2|743123.3|741123.3|743156.2|741639.2|742639.2|741121.3|38
1629981820000|2021-08-26 12:43:40|743127.9|741127.9|743221.4|741221.4|743226.4|741627|742627|741120.6|38
1629981830000|2021-08-26 12:43:50|743221.3|741221.3|743169.9|741169.9|743229.5|741676.3|742673.2|741166|37
1629981840000|2021-08-26 12:44:00|743173.6|741173.6|743142.9|741142.9|743173.6|741173.6|743118.9|741118.9|37
1629981850000|2021-08-26 12:44:10|743142.8|741142.8|743227.7|741227.7|743245.7|741245.7|743142.8|741142.8|35
1629981860000|2021-08-26 12:44:20|743232.6|741232.6|743175.6|741175.6|743249.6|741249.6|743153.6|741153.6|35
1629981870000|2021-08-26 12:44:30|743175|741175|743164|741164|743186.3|741186.3|743152|741152|33
1629981880000|2021-08-26 12:44:40|743162.9|741162.9|743149.5|741149.5|743228.5|741662|742641.5|741141.1|36
1629981890000|2021-08-26 12:44:50|743149.7|741149.7|743104.4|741104.4|743153.9|741651.7|742640|741104.4|38
1629981900000|2021-08-26 12:45:00|743093.2|741093.2|743179|741179|743195.2|741685.5|742670.6|741093.2|37
1629981910000|2021-08-26 12:45:10|743174.3|741174.3|742653.8|741653.8|743188.4|741686.7|742653.8|741147.4|38
1629981920000|2021-08-26 12:45:20|742684.4|741684.4|743206.9|741206.9|743217.9|741705.2|742684.4|741185.2|40
1629981930000|2021-08-26 12:45:30|743204.3|741204.3|743219.1|741219.1|743275.7|741751.2|742728.3|741202.1|39
1629981940000|2021-08-26 12:45:40|743215.7|741215.7|743191.7|741191.7|743221.6|741708.1|742694.3|741186.3|37
1629981950000|2021-08-26 12:45:50|743192.4|741192.4|742675|741675|743192.4|741693.9|742667.5|741174.4|38
1629981960000|2021-08-26 12:46:00|742683.8|741683.8|742577.7|741577.7|743073.5|741684.8|742572.8|741073.5|37
1629981970000|2021-08-26 12:46:10|742575.8|741575.8|742506|741506|743029.9|741580.5|742492.3|740984.9|38
1629981980000|2021-08-26 12:46:20|742497.7|741497.7|742954.5|740954.5|743006.9|741513.4|742493.6|740954.5|39
1629981990000|2021-08-26 12:46:30|742953.6|740953.6|742404.2|741404.2|742953.6|741461.6|742374|740851.2|39
1629982000000|2021-08-26 12:46:40|742409.9|741409.9|742896.8|740896.8|742922.8|741419.6|742354.9|740848.4|39
1629982010000|2021-08-26 12:46:50|742910.1|740910.1|742391.6|741391.6|742914.4|741416.6|742380.1|740881.2|39
1629982020000|2021-08-26 12:47:00|742351.1|741351.1|742363.9|741363.9|742895.7|741412.9|742351.1|740863.5|40
1629982030000|2021-08-26 12:47:10|742862.4|740862.4|742846.7|740846.7|742862.4|741361.9|742302|740816|38
1629982040000|2021-08-26 12:47:20|742828.6|740828.6|742283.2|741283.2|742831.4|741340.4|742258.9|740775.1|37
1629982050000|2021-08-26 12:47:30|742272.6|741272.6|742230.7|741230.7|742759.8|741285.9|742219.5|740728.7|35
1629982060000|2021-08-26 12:47:40|742226.4|741226.4|742282.1|741282.1|742780|741282.1|742224.8|740724.8|33
1629982070000|2021-08-26 12:47:50|742281.1|741281.1|742746.9|740746.9|742790.4|741287.9|742243.4|740727.1|36
1629982080000|2021-08-26 12:48:00|742249.2|741249.2|742736.5|740736.5|742749.6|741249.2|742219.2|740695|39
1629982090000|2021-08-26 12:48:10|742226.4|741226.4|742196.4|741196.4|742749.7|741254.3|742196.3|740691.6|33
1629982100000|2021-08-26 12:48:20|742197.9|741197.9|742257.1|741257.1|742762.5|741261.6|742192.4|740736.6|37
1629982110000|2021-08-26 12:48:30|742264.6|741264.6|742709.9|740709.9|742760.2|741264.6|742224.3|740709.9|33
1629982120000|2021-08-26 12:48:40|742223.6|741223.6|742728|740728|742740.5|741232.9|742223.6|740728|30
1629982130000|2021-08-26 12:48:50|742233.2|741233.2|742299.9|741299.9|742796.4|741307.6|742211|740720.1|33
1629982140000|2021-08-26 12:49:00|742303.4|741303.4|742206|741206|742796.9|741306.3|742206|740707.7|33
1629982150000|2021-08-26 12:49:10|742211|741211|742186.3|741186.3|742699.9|741211.3|742183.1|740684.3|33
1629982160000|2021-08-26 12:49:20|742185.1|741185.1|742195.8|741195.8|742693.6|741196.2|742144.9|740636.9|36
1629982170000|2021-08-26 12:49:30|742192.8|741192.8|742728|740728|742754.2|741252.4|742149.4|740639.9|36
1629982180000|2021-08-26 12:49:40|742728.9|740728.9|742728.6|740728.6|742736.7|740736.7|742721.8|740721.8|39
1629982190000|2021-08-26 12:49:50|742730.4|740730.4|742378.5|741378.5|742912.5|741409.6|742360.7|740727|38
1629982200000|2021-08-26 12:50:00|742375.9|741375.9|742966.6|740966.6|742994.1|741495.3|742375.9|740868.8|38
1629982210000|2021-08-26 12:50:10|742975.2|740975.2|742427.3|741427.3|742978.2|741449.3|742420.8|740906.8|34
1629982220000|2021-08-26 12:50:20|742425.9|741425.9|742892.8|740892.8|742931.7|741428.2|742390.9|740886.7|25
1629982230000|2021-08-26 12:50:30|742894.6|740894.6|742867.7|740867.7|742896.9|740896.9|742867.7|740867.7|29
1629982240000|2021-08-26 12:50:40|742866.9|740866.9|742824|740824|742869.9|741334.1|742319.6|740819|31
1629982250000|2021-08-26 12:50:50|742829.3|740829.3|742318.9|741318.9|742834.9|741326.9|742315.4|740813|37
1629982260000|2021-08-26 12:51:00|742800.8|740800.8|742384|741384|742848.8|741384|742313.7|740798.6|39
1629982270000|2021-08-26 12:51:10|742378.2|741378.2|742888.7|740888.7|742906.1|741402.8|742378.2|740881.6|39
1629982280000|2021-08-26 12:51:20|742889.6|740889.6|742470.6|741470.6|742968.2|741470.6|742394|740880.9|34
1629982290000|2021-08-26 12:51:30|742959.7|740959.7|742972.7|740972.7|742975.7|741471.2|742452.7|740950.8|35
1629982300000|2021-08-26 12:51:40|742480.1|741480.1|742973.2|740973.2|742976.5|741480.1|742471.5|740968.1|32
1629982310000|2021-08-26 12:51:50|742975.5|740975.5|742489.7|741489.7|742980|741496.5|742466.6|740966.9|36
1629982320000|2021-08-26 12:52:00|742489.8|741489.8|743107.9|741107.9|743123.3|741623.2|742488.3|741101.1|38
1629982330000|2021-08-26 12:52:10|743108.1|741108.1|742639.1|741639.1|743142.1|741649.4|742612.4|741108.1|37
1629982340000|2021-08-26 12:52:20|742653.3|741653.3|743256.9|741256.9|743280.9|741688.6|742638.5|741147.3|37
1629982350000|2021-08-26 12:52:30|743264.5|741264.5|743315.7|741315.7|743315.7|741757.1|742745.7|741239.9|36
1629982360000|2021-08-26 12:52:40|743303.3|741303.3|743338.4|741338.4|743357|741853.6|742798.5|741303.3|33
1629982370000|2021-08-26 12:52:50|742846|741846|743297|741297|743366.3|741867.3|742846|741296.9|38
1629982380000|2021-08-26 12:53:00|743295.8|741295.8|743304.8|741304.8|743317.6|741317.6|743295.8|741295.8|29
1629982390000|2021-08-26 12:53:10|743304.6|741304.6|742775.5|741775.5|743308.5|741775.5|742775.5|741270.4|27
1629982400000|2021-08-26 12:53:20|742775.7|741775.7|742790.8|741790.8|743294.4|741798.1|742775.7|741268.6|31
1629982410000|2021-08-26 12:53:30|742782.5|741782.5|742822.2|741822.2|743314.4|741827.7|742782.5|741284.5|25
1629982420000|2021-08-26 12:53:40|742825.5|741825.5|743361.3|741361.3|743366.4|741825.5|742820.5|741300|34
1629982430000|2021-08-26 12:53:50|743360.5|741360.5|743299|741299|743360.5|741360.5|743291.1|741291.1|28
1629982440000|2021-08-26 12:54:00|743304.6|741304.6|743247.2|741247.2|743304.6|741732.2|742715.5|741220.7|31
1629982450000|2021-08-26 12:54:10|743238.8|741238.8|743260.6|741260.6|743261.8|741261.8|743234.1|741234.1|38
1629982460000|2021-08-26 12:54:20|743250.6|741250.6|743261.6|741261.6|743286|741286|743250.6|741250.6|35
1629982470000|2021-08-26 12:54:30|743272.2|741272.2|743237.1|741237.1|743283.7|741283.7|743236|741236|38
1629982480000|2021-08-26 12:54:40|743241.4|741241.4|743198|741198|743250.7|741250.7|743193|741193|34
1629982490000|2021-08-26 12:54:50|743195.7|741195.7|743202.2|741202.2|743209.1|741209.1|743186.2|741186.2|31
1629982500000|2021-08-26 12:55:00|743203.1|741203.1|742671.4|741671.4|743223|741692.6|742649.3|741158|33
1629982510000|2021-08-26 12:55:10|742672.4|741672.4|743258.4|741258.4|743271|741672.4|742666.4|741145.4|36
1629982520000|2021-08-26 12:55:20|743256.5|741256.5|743241.8|741241.8|743262.3|741262.3|743236.8|741236.8|34
1629982530000|2021-08-26 12:55:30|743241.2|741241.2|743224.8|741224.8|743241.2|741241.2|743212.1|741212.1|36
1629982540000|2021-08-26 12:55:40|743229.3|741229.3|743231.2|741231.2|743233.3|741233.3|743205.8|741205.8|31
1629982550000|2021-08-26 12:55:50|743207.5|741207.5|743254.9|741254.9|743270.1|741270.1|743207.5|741207.5|37
1629982560000|2021-08-26 12:56:00|743256.1|741256.1|743386.7|741386.7|743390.6|741866.9|742866.9|741252.7|38
1629982570000|2021-08-26 12:56:10|743395.7|741395.7|743482.5|741482.5|743584.3|741584.3|743395|741395|39
1629982580000|2021-08-26 12:56:20|743496.2|741496.2|743552|741552|743571.2|741571.2|743483|741483|40
1629982590000|2021-08-26 12:56:30|743562.4|741562.4|743578.4|741578.4|743587.2|741587.2|743545.7|741545.7|40
1629982600000|2021-08-26 12:56:40|743561.2|741561.2|743528|741528|743564|741564|743518.5|741518.5|32
1629982610000|2021-08-26 12:56:50|743513.4|741513.4|743513.7|741513.7|743517.4|741517.4|743479.4|741479.4|36
1629982620000|2021-08-26 12:57:00|743516.7|741516.7|743415.1|741415.1|743531.3|741531.3|743415.1|741415.1|35
1629982630000|2021-08-26 12:57:10|743431|741431|743401.8|741401.8|743465.6|741465.6|743394.2|741394.2|37
1629982640000|2021-08-26 12:57:20|743400.1|741400.1|743297.1|741297.1|743405.7|741405.7|743290|741290|37
1629982650000|2021-08-26 12:57:30|743296.4|741296.4|743330.4|741330.4|743332|741332|743294.7|741294.7|31
1629982660000|2021-08-26 12:57:40|743330|741330|743344.5|741344.5|743351.9|741840.5|742840.5|741330|35
1629982670000|2021-08-26 12:57:50|743350.7|741350.7|742826.9|741826.9|743350.7|741841.5|742801.5|741309.3|31
1629982680000|2021-08-26 12:58:00|743307.7|741307.7|743285.5|741285.5|743317.2|741789.8|742773.1|741277.2|34
1629982690000|2021-08-26 12:58:10|743293.1|741293.1|743277.2|741277.2|743293.2|741293.2|743274.8|741274.8|21
1629982700000|2021-08-26 12:58:20|743285|741285|742776.9|741776.9|743291.2|741784.9|742771|741285|18
1629982710000|2021-08-26 12:58:30|742776.2|741776.2|743258.3|741258.3|743274|741782.4|742770.1|741258.2|24
1629982720000|2021-08-26 12:58:40|743262.7|741262.7|742740|741740|743262.7|741764.4|742733.3|741240.3|24
1629982730000|2021-08-26 12:58:50|742737.6|741737.6|742744.8|741744.8|743244.8|741753.8|742736.9|741239.2|28
1629982740000|2021-08-26 12:59:00|742743.2|741743.2|743208.9|741208.9|743235.8|741745.7|742728.1|741200.9|33
1629982750000|2021-08-26 12:59:10|743209.7|741209.7|743203|741203|743223.1|741223.1|743177.5|741177.5|28
1629982760000|2021-08-26 12:59:20|743279.7|741279.7|743281.3|741281.3|743284.1|741284.1|743262.3|741262.3|27
1629982770000|2021-08-26 12:59:30|743281.4|741281.4|742690.6|741690.6|743281.4|741694.5|742688.6|741198.3|29
1629982780000|2021-08-26 12:59:40|742694.2|741694.2|743232.2|741232.2|743234.2|741696.9|742691.7|741222.6|21
1629982790000|2021-08-26 12:59:50|743227|741227|743264.9|741264.9|743271.7|741750.4|742706.2|741205.1|35
1629982800000|2021-08-26 13:00:00|743263.4|741263.4|743353.5|741353.5|743353.5|741758.3|742758.3|741249|33
1629982810000|2021-08-26 13:00:10|743355.8|741355.8|743289.5|741289.5|743374.2|741817|742790.4|741289.5|38
1629982820000|2021-08-26 13:00:20|743305.9|741305.9|743218.7|741218.7|743305.9|741775.5|742726.4|741192.2|35
1629982830000|2021-08-26 13:00:30|743223.1|741223.1|743239.6|741239.6|743248.6|741762.4|742695.8|741199.8|34
1629982840000|2021-08-26 13:00:40|743262.3|741262.3|743194.3|741194.3|743272.6|741716.9|742699.8|741194.3|39
1629982850000|2021-08-26 13:00:50|742713.4|741713.4|743153|741153|743181.6|741718.1|742650.9|741153|35
1629982860000|2021-08-26 13:01:00|743165.2|741165.2|743170.6|741170.6|743182.6|741673.5|742661.9|741150.2|37
1629982870000|2021-08-26 13:01:10|743163.7|741163.7|742693|741693|743208.6|741715.4|742692.9|741159.8|39
1629982880000|2021-08-26 13:01:20|742696.5|741696.5|742797.8|741797.8|743305.9|741797.8|742694.8|741198.1|36
1629982890000|2021-08-26 13:01:30|743295|741295|743336.5|741336.5|743382.2|741382.2|743295|741295|36
1629982900000|2021-08-26 13:01:40|743332.9|741332.9|743349|741349|743364.9|741864.3|742834.4|741319.9|39
1629982910000|2021-08-26 13:01:50|743354.8|741354.8|742860.6|741860.6|743373.1|741869|742857.1|741345.7|34
1629982920000|2021-08-26 13:02:00|743357.3|741357.3|742909.4|741909.4|743384.1|741910.9|742879.2|741351.6|38
1629982930000|2021-08-26 13:02:10|743392.8|741392.8|742872.6|741872.6|743399.4|741906.2|742870.2|741360|25
1629982940000|2021-08-26 13:02:20|742872.1|741872.1|742882.3|741882.3|743386.1|741884.6|742872.1|741373.7|28
1629982950000|2021-08-26 13:02:30|742883.9|741883.9|742900.1|741900.1|743399.5|741903.1|742882.7|741387.5|28
1629982960000|2021-08-26 13:02:40|742901|741901|742907.4|741907.4|743400.2|741909|742867.9|741370.4|31
1629982970000|2021-08-26 13:02:50|742902.7|741902.7|743377|741377|743379|741909.9|742875.9|741355.9|33
1629982980000|2021-08-26 13:03:00|743384.8|741384.8|742932.7|741932.7|743384.8|741939|742883.4|741384.8|32
1629982990000|2021-08-26 13:03:10|742933.7|741933.7|742940|741940|742941.5|741941.5|742932.7|741932.7|22
1629983000000|2021-08-26 13:03:20|742941.8|741941.8|742928.8|741928.8|742942.4|741942.4|742928.8|741928.8|19
1629983010000|2021-08-26 13:03:30|742923.7|741923.7|742876|741876|743437.1|741952.6|742876|741435.6|24
1629983020000|2021-08-26 13:03:40|743357.3|741357.3|743410.1|741410.1|743411.2|741909.4|742859.8|741357.3|36
1629983030000|2021-08-26 13:03:50|743410.3|741410.3|742901.1|741901.1|743412.7|741913.5|742894|741397.3|33
1629983040000|2021-08-26 13:04:00|742901.3|741901.3|742931.9|741931.9|742944.1|741944.1|742901.3|741901.3|36
1629983050000|2021-08-26 13:04:10|742931.2|741931.2|742942.7|741942.7|742945.6|741945.6|742931.2|741931.2|29
1629983060000|2021-08-26 13:04:20|742942.3|741942.3|743421.7|741421.7|743421.7|741948.7|742922.7|741420|31
1629983070000|2021-08-26 13:04:30|742917|741917|743365.2|741365.2|743412.3|741917|742872.6|741346.8|39
1629983080000|2021-08-26 13:04:40|743363.6|741363.6|742871.4|741871.4|743372.6|741881.3|742869.4|741363.6|27
1629983090000|2021-08-26 13:04:50|742876.5|741876.5|743385.7|741385.7|743390.7|741891.8|742871.2|741368.1|28
1629983100000|2021-08-26 13:05:00|742888.8|741888.8|742843.8|741843.8|743380.7|741892.3|742841.4|741334.5|34
1629983110000|2021-08-26 13:05:10|743359.6|741359.6|742882.8|741882.8|743387.7|741887.4|742862.9|741356.7|34
1629983120000|2021-08-26 13:05:20|742887.9|741887.9|743315.7|741315.7|743315.7|741898.1|742875.3|741315.7|24
1629983130000|2021-08-26 13:05:30|742797.3|741797.3|743389.6|741389.6|743389.8|741814.5|742797.3|741256.3|36
1629983140000|2021-08-26 13:05:40|743390.2|741390.2|743426.3|741426.3|743459.2|741964.7|742923.3|741390.2|38
1629983150000|2021-08-26 13:05:50|743430.7|741430.7|743523.1|741523.1|743534.1|742032|742914|741414.9|38
1629983160000|2021-08-26 13:06:00|743526.6|741526.6|743787.9|741787.9|743880.7|742253.2|743054.3|741526.6|40
1629983170000|2021-08-26 13:06:10|743781.1|741781.1|743630.8|741630.8|743809|742232.5|743182.5|741607.7|37
1629983180000|2021-08-26 13:06:20|743633.3|741633.3|743675.7|741675.7|743683.2|742212.2|743212.2|741631|34
1629983190000|2021-08-26 13:06:30|743674.6|741674.6|743792.5|741792.5|743795|742195.4|743177.1|741666|36
1629983200000|2021-08-26 13:06:40|743805.6|741805.6|743278|742278|743807.5|742280|743278|741735.1|39
1629983210000|2021-08-26 13:06:50|743285.5|742285.5|743785.9|741785.9|743821|742322.2|743285.5|741727.8|35
1629983220000|2021-08-26 13:07:00|743779.9|741779.9|743325|742325|743820.8|742325|743252.5|741742.8|31
1629983230000|2021-08-26 13:07:10|743341.5|742341.5|743321.1|742321.1|743814.8|742341.5|743295|741791.3|29
1629983240000|2021-08-26 13:07:20|743320.2|742320.2|743848.6|741848.6|743848.8|742352.5|743317.4|741848.6|33
1629983250000|2021-08-26 13:07:30|743362.9|742362.9|743889.2|741889.2|743917.7|742416.9|743362.9|741878.1|36
1629983260000|2021-08-26 13:07:40|743409.3|742409.3|743984.4|741984.4|744006.5|742500.9|743409.3|741973.9|35
1629983270000|2021-08-26 13:07:50|743981.6|741981.6|744197.6|742197.6|744202|742584.5|743480.7|741980.4|34
1629983280000|2021-08-26 13:08:00|744168.6|742168.6|744295.1|742295.1|744306.6|742306.6|744168.6|742168.6|34
1629983290000|2021-08-26 13:08:10|744293.9|742293.9|743799.8|742799.8|744354.9|742807.7|743789.1|742293.9|36
1629983300000|2021-08-26 13:08:20|744307.1|742307.1|744248.6|742248.6|744312.6|742805|743733.8|742225.8|32
1629983310000|2021-08-26 13:08:30|743760.2|742760.2|744279.8|742279.8|744279.8|742792.6|743760.2|742244|35
1629983320000|2021-08-26 13:08:40|744280.9|742280.9|744217.7|742217.7|744280.9|742280.9|744206|742206|30
1629983330000|2021-08-26 13:08:50|744217|742217|744126.6|742126.6|744222.4|742676.7|743676.7|742114|37
1629983340000|2021-08-26 13:09:00|744140.7|742140.7|744122.2|742122.2|744174.2|742174.2|744122.2|742122.2|34
1629983350000|2021-08-26 13:09:10|744137.7|742137.7|744129.3|742129.3|744137.7|742655.6|743561.5|742051.9|37
1629983360000|2021-08-26 13:09:20|744132.2|742132.2|744129.5|742129.5|744134.3|742616|743616|742105|32
1629983370000|2021-08-26 13:09:30|744137.5|742137.5|743663.5|742663.5|744160.3|742668.6|743639.3|742132.9|35
1629983380000|2021-08-26 13:09:40|743662.7|742662.7|743649.8|742649.8|743664.1|742664.1|743643.1|742643.1|34
1629983390000|2021-08-26 13:09:50|743647.3|742647.3|743724.1|742724.1|744189|742730.5|743647.3|742189|30
1629983400000|2021-08-26 13:10:00|743728.1|742728.1|743945.7|742945.7|744475|742968.5|743724.4|742341.8|36
1629983410000|2021-08-26 13:10:10|744454.7|742454.7|744502.2|742502.2|744507|742998.7|743947.9|742454.7|31
1629983420000|2021-08-26 13:10:20|744520.9|742520.9|744755.7|742755.7|744755.7|743043.1|744043.1|742500.5|39
1629983430000|2021-08-26 13:10:30|744775.3|742775.3|744764.9|742764.9|744894.3|742894.3|744764.9|742764.9|40
1629983440000|2021-08-26 13:10:40|744771.8|742771.8|744801.1|742801.1|744830.8|742830.8|744701.2|742701.2|39
1629983450000|2021-08-26 13:10:50|744781.5|742781.5|744739.3|742739.3|744793.7|743254.6|744254.6|742737.9|40
1629983460000|2021-08-26 13:11:00|744737.9|742737.9|744627.2|742627.2|744748.8|743137.2|744137.2|742578|36
1629983470000|2021-08-26 13:11:10|744626.8|742626.8|744633.2|742633.2|744675.5|742675.5|744605.1|742605.1|40
1629983480000|2021-08-26 13:11:20|744650.4|742650.4|744600.9|742600.9|744664|743137.3|744137.3|742590.7|34
1629983490000|2021-08-26 13:11:30|744602.4|742602.4|744624|742624|744645.7|742645.7|744577.8|742577.8|33
1629983500000|2021-08-26 13:11:40|744632.3|742632.3|744641.7|742641.7|744659.4|743139.5|744110.3|742616.7|35
1629983510000|2021-08-26 13:11:50|744632.1|742632.1|744630.2|742630.2|744666.5|743150.2|744117.4|742618.8|36
1629983520000|2021-08-26 13:12:00|744622.8|742622.8|744681.3|742681.3|744681.3|743126|744115.1|742622.8|31
1629983530000|2021-08-26 13:12:10|744683|742683|744659.8|742659.8|744704|742704|744658.3|742658.3|37
1629983540000|2021-08-26 13:12:20|744675.7|742675.7|744806.1|742806.1|744818.3|743170.9|744156|742662.1|38
1629983550000|2021-08-26 13:12:30|744803.5|742803.5|744905.5|742905.5|744910.2|742910.2|744800.7|742800.7|36
1629983560000|2021-08-26 13:12:40|744898.6|742898.6|744882.9|742882.9|744986.6|743410.4|744410.4|742867.8|39
1629983570000|2021-08-26 13:12:50|744883.7|742883.7|745046.4|743046.4|745046.4|743545.7|744527.2|742876.8|36
1629983580000|2021-08-26 13:13:00|745064.2|743064.2|745201.1|743201.1|745217.8|743217.8|745064.2|743064.2|36
1629983590000|2021-08-26 13:13:10|745197|743197|745126.1|743126.1|745213.2|743213.2|745108.3|743108.3|32
1629983600000|2021-08-26 13:13:20|744631.4|743631.4|745077.9|743077.9|745126.1|743631.4|744557.7|743054|35
1629983610000|2021-08-26 13:13:30|745076.2|743076.2|745141.9|743141.9|745157.7|743590.3|744590.3|743056.4|34
1629983620000|2021-08-26 13:13:40|745137.4|743137.4|745192.9|743192.9|745196.4|743196.4|745136.4|743136.4|39
1629983630000|2021-08-26 13:13:50|745191.4|743191.4|745248.8|743248.8|745275.1|743741.7|744724.7|743189.6|32
1629983640000|2021-08-26 13:14:00|745240.4|743240.4|745415.3|743415.3|745442.8|743923.6|744784|743240.4|35
1629983650000|2021-08-26 13:14:10|745417.5|743417.5|744910.7|743910.7|745468.2|743914.5|744910|743414.1|38
1629983660000|2021-08-26 13:14:20|744906.1|743906.1|745288.8|743288.8|745412.4|743927.3|744808.1|743258|36
1629983670000|2021-08-26 13:14:30|745283.8|743283.8|745154.5|743154.5|745283.8|743283.8|745154.5|743154.5|40
1629983680000|2021-08-26 13:14:40|745162.7|743162.7|744992.9|743992.9|745500.5|743992.9|744936|743138.6|37
1629983690000|2021-08-26 13:14:50|745476|743476|745487.5|743487.5|745493.7|743988.1|744965.6|743458|35
1629983700000|2021-08-26 13:15:00|745479|743479|745834|743834|745834.3|744006.5|745006.5|743475.5|40
1629983710000|2021-08-26 13:15:10|745821.8|743821.8|745766.2|743766.2|745822.1|743822.1|745757.8|743757.8|35
1629983720000|2021-08-26 13:15:20|745758|743758|745752.5|743752.5|745782.9|743782.9|745722.3|743722.3|33
1629983730000|2021-08-26 13:15:30|745757.5|743757.5|745536.9|743536.9|745772.9|744091.2|745091.2|743536.9|33
1629983740000|2021-08-26 13:15:40|745536.3|743536.3|745422|743422|745536.3|743536.3|745392.5|743392.5|38
1629983750000|2021-08-26 13:15:50|745408.9|743408.9|745088|744088|745605.2|744093.7|744964.5|743352.2|35
1629983760000|2021-08-26 13:16:00|745079.9|744079.9|745465.8|743465.8|745595.5|744080.8|744995.8|743465.8|26
1629983770000|2021-08-26 13:16:10|745463.2|743463.2|745289.2|743289.2|745463.5|743463.5|745265.1|743265.1|37
1629983780000|2021-08-26 13:16:20|745281.2|743281.2|745285.4|743285.4|745285.4|743285.4|745234.4|743234.4|32
1629983790000|2021-08-26 13:16:30|745279.8|743279.8|744860|742860|745279.8|743279.8|744860|742860|39
1629983800000|2021-08-26 13:16:40|744862|742862|744962.6|742962.6|744965.5|742965.5|744843.9|742843.9|36
1629983810000|2021-08-26 13:16:50|744971.7|742971.7|744402|743402|744982.7|743433.5|744378.5|742863.1|40
1629983820000|2021-08-26 13:17:00|744922.7|742922.7|744964.3|742964.3|744979.9|743481.7|744445.5|742922.7|31
1629983830000|2021-08-26 13:17:10|744964.9|742964.9|744944.4|742944.4|744969.5|743464.2|744446.7|742918|35
1629983840000|2021-08-26 13:17:20|744944.2|742944.2|745000.6|743000.6|745119.7|743482.6|744464.5|742943.9|38
1629983850000|2021-08-26 13:17:30|745002|743002|745031.7|743031.7|745041.2|743523.8|744489.3|742986.4|35
1629983860000|2021-08-26 13:17:40|745067.3|743067.3|745080.1|743080.1|745084.5|743540.8|744538.3|743029.6|38
1629983870000|2021-08-26 13:17:50|745074.1|743074.1|745085.6|743085.6|745120.1|743120.1|745065.6|743065.6|39
1629983880000|2021-08-26 13:18:00|745064.8|743064.8|745106.3|743106.3|745127.4|743127.4|745057.9|743057.9|39
1629983890000|2021-08-26 13:18:10|745126.5|743126.5|745125.2|743125.2|745140.8|743140.8|745115.5|743115.5|36
1629983900000|2021-08-26 13:18:20|745131.9|743131.9|745165.7|743165.7|745165.7|743165.7|745091.8|743091.8|39
1629983910000|2021-08-26 13:18:30|745166.6|743166.6|745205.6|743205.6|745229.9|743229.9|745159|743159|35
1629983920000|2021-08-26 13:18:40|745209.9|743209.9|745082|743082|745209.9|743209.9|745063.3|743063.3|40
1629983930000|2021-08-26 13:18:50|745075.6|743075.6|745059.8|743059.8|745084.5|743562.9|744562.9|743046.2|37
1629983940000|2021-08-26 13:19:00|745052.3|743052.3|744959.4|742959.4|745062.1|743062.1|744959.4|742959.4|35
1629983950000|2021-08-26 13:19:10|744980.1|742980.1|744966.7|742966.7|744982.5|742982.5|744929.1|742929.1|34
1629983960000|2021-08-26 13:19:20|744953.2|742953.2|744460|743460|744965.2|743460|744394.1|742866|33
1629983970000|2021-08-26 13:19:30|744951.5|742951.5|744951.7|742951.7|744985.8|742985.8|744949|742949|28
1629983980000|2021-08-26 13:19:40|744950.4|742950.4|744454.7|743454.7|744980.4|743455.9|744448.5|742928.6|37
1629983990000|2021-08-26 13:19:50|744951.2|742951.2|744961.5|742961.5|744961.5|743460.3|744440.4|742942.1|30
1629984000000|2021-08-26 13:20:00|744960.8|742960.8|745003.7|743003.7|745045.7|743510|744467.9|742960.8|39
1629984010000|2021-08-26 13:20:10|745004.5|743004.5|744934|742934|745029.1|743029.1|744934|742934|39
1629984020000|2021-08-26 13:20:20|744934.3|742934.3|744869.8|742869.8|744945.6|742945.6|744869.1|742869.1|35
1629984030000|2021-08-26 13:20:30|744873.2|742873.2|744829.3|742829.3|744901.1|743373.8|744357.1|742829.3|37
1629984040000|2021-08-26 13:20:40|744325.8|743325.8|744878.1|742878.1|744897.7|743363|744325.8|742837.2|36
1629984050000|2021-08-26 13:20:50|744886.2|742886.2|744925.9|742925.9|744948.2|743428.3|744419.7|742885.3|36
1629984060000|2021-08-26 13:21:00|744926.5|742926.5|744374.4|743374.4|744926.5|743413.6|744359.6|742857.7|38
1629984070000|2021-08-26 13:21:10|744378.2|743378.2|744926.4|742926.4|744930.9|743386.2|744364.5|742893.6|33
1629984080000|2021-08-26 13:21:20|744938.8|742938.8|744395.4|743395.4|744953.1|743450.2|744390.3|742880.1|38
1629984090000|2021-08-26 13:21:30|744394.8|743394.8|744867.1|742867.1|744868.9|743402|744381|742863.8|33
1629984100000|2021-08-26 13:21:40|744866.4|742866.4|744743.7|742743.7|744868.5|743358.6|744358.6|742741|34
1629984110000|2021-08-26 13:21:50|744258.5|743258.5|744872.6|742872.6|744872.6|743363.7|744258.5|742753.1|37
1629984120000|2021-08-26 13:22:00|744393|743393|744502.9|743502.9|744999.8|743502.9|744386.3|742941.7|37
1629984130000|2021-08-26 13:22:10|744986|742986|744957.1|742957.1|744995.9|743489.5|744454|742954.3|34
1629984140000|2021-08-26 13:22:20|744436.5|743436.5|744922.1|742922.1|744940|743450.8|744423|742905|40
1629984150000|2021-08-26 13:22:30|744922.9|742922.9|744822.1|742822.1|744930.5|743365.6|744361.8|742822.1|38
1629984160000|2021-08-26 13:22:40|744827.1|742827.1|744834.9|742834.9|744856.6|743336.9|744336.9|742803.9|38
1629984170000|2021-08-26 13:22:50|744348.1|743348.1|744861.7|742861.7|744867.3|743350.8|744333.2|742854|30
1629984180000|2021-08-26 13:23:00|744862.1|742862.1|744863.9|742863.9|744866.7|743368.3|744357.3|742861.1|34
1629984190000|2021-08-26 13:23:10|744863.4|742863.4|744365.5|743365.5|744868.2|743365.5|744360.5|742858.4|33
1629984200000|2021-08-26 13:23:20|744862.6|742862.6|744948.4|742948.4|744952.9|743450.8|744427.7|742861.4|38
1629984210000|2021-08-26 13:23:30|744949.9|742949.9|744932.2|742932.2|744965.6|743439.2|744421.2|742921.7|32
1629984220000|2021-08-26 13:23:40|744931.2|742931.2|744977.2|742977.2|744977.2|743453|744409.2|742895|31
1629984230000|2021-08-26 13:23:50|744977.9|742977.9|744968.7|742968.7|744987|742987|744966.6|742966.6|33
1629984240000|2021-08-26 13:24:00|744966.9|742966.9|744959.2|742959.2|744976.9|742976.9|744957.4|742957.4|31
1629984250000|2021-08-26 13:24:10|744969.7|742969.7|744957|742957|744973|742973|744957|742957|28
1629984260000|2021-08-26 13:24:20|744956.5|742956.5|744925.5|742925.5|744968.3|743439.4|744395.4|742873.2|31
1629984270000|2021-08-26 13:24:30|744434.8|743434.8|744937.1|742937.1|744966.6|743434.8|744434.8|742927.8|39
1629984280000|2021-08-26 13:24:40|744935.9|742935.9|744954.9|742954.9|744956|743457.5|744433|742932.6|36
1629984290000|2021-08-26 13:24:50|744950.5|742950.5|744935.8|742935.8|744962.2|742962.2|744935.8|742935.8|32
1629984300000|2021-08-26 13:25:00|744938|742938|744564.4|742564.4|744940.2|743408.8|744390.1|742564.4|40
1629984310000|2021-08-26 13:25:10|744570.8|742570.8|744492.1|742492.1|744598.5|743066.1|744066.1|742479|37
1629984320000|2021-08-26 13:25:20|744489|742489|744515.8|742515.8|744524|742524|744484|742484|39
1629984330000|2021-08-26 13:25:30|744509.3|742509.3|744362.3|742362.3|744511.2|742511.2|744327.2|742327.2|36
1629984340000|2021-08-26 13:25:40|744349.9|742349.9|744348.8|742348.8|744383|742383|744338.7|742338.7|35
1629984350000|2021-08-26 13:25:50|744349.9|742349.9|744461|742461|744461|742956.5|743956.5|742331.3|34
1629984360000|2021-08-26 13:26:00|744455.8|742455.8|744527.6|742527.6|744570.8|742570.8|744455.8|742455.8|39
1629984370000|2021-08-26 13:26:10|744518.5|742518.5|744526.7|742526.7|744545.9|742996.5|743996.5|742515.5|34
1629984380000|2021-08-26 13:26:20|744535.6|742535.6|744528.4|742528.4|744543.5|742543.5|744514.2|742514.2|40
1629984390000|2021-08-26 13:26:30|744533.6|742533.6|744530.5|742530.5|744556.5|743048.1|744034.6|742513.5|30
1629984400000|2021-08-26 13:26:40|744524.5|742524.5|744525.3|742525.3|744539.5|742539.5|744450|742450|39
1629984410000|2021-08-26 13:26:50|744525.4|742525.4|744539.7|742539.7|744550.7|743029.3|744023.8|742514|36
1629984420000|2021-08-26 13:27:00|744542.1|742542.1|744553.8|742553.8|744565|743056.9|744056.9|742534.8|37
1629984430000|2021-08-26 13:27:10|744553.6|742553.6|744053.3|743053.3|744569.5|743053.3|744053.3|742522|38
1629984440000|2021-08-26 13:27:20|744042.8|743042.8|744567.7|742567.7|744604.8|743042.8|744040.6|742552.6|33
1629984450000|2021-08-26 13:27:30|744570.1|742570.1|744545.8|742545.8|744570.1|742570.1|744545.8|742545.8|28
1629984460000|2021-08-26 13:27:40|744547.7|742547.7|744572.6|742572.6|744573.4|742573.4|744546.2|742546.2|27
1629984470000|2021-08-26 13:27:50|744560.7|742560.7|744558.8|742558.8|744573.8|742573.8|744548.7|742548.7|34
1629984480000|2021-08-26 13:28:00|744551.9|742551.9|744492.8|742492.8|744564.2|742564.2|744474.5|742474.5|31
1629984490000|2021-08-26 13:28:10|744490.2|742490.2|744346.7|742346.7|744492.7|742968.4|743968.4|742338.2|33
1629984500000|2021-08-26 13:28:20|744349.3|742349.3|744183.5|742183.5|744353.9|742840.6|743677.6|742181.6|32
1629984510000|2021-08-26 13:28:30|744192.8|742192.8|744121.4|742121.4|744192.8|742620.3|743576.8|742080|39
1629984520000|2021-08-26 13:28:40|744121.2|742121.2|744183|742183|744183|742668.9|743637.2|742121.2|30
1629984530000|2021-08-26 13:28:50|744182|742182|743722.2|742722.2|744211|742722.8|743673|742180.3|37
1629984540000|2021-08-26 13:29:00|743721.4|742721.4|744242.6|742242.6|744256.1|742741.4|743707.9|742208.6|30
1629984550000|2021-08-26 13:29:10|744240.2|742240.2|744206.7|742206.7|744242.4|742750.6|743735.4|742206.7|20
1629984560000|2021-08-26 13:29:20|744205|742205|744230.1|742230.1|744234.8|742234.8|744205|742205|34
1629984570000|2021-08-26 13:29:30|744211.2|742211.2|744148.5|742148.5|744211.2|742653.1|743646.3|742137.8|35
1629984580000|2021-08-26 13:29:40|744148.3|742148.3|743638.7|742638.7|744152|742651.7|743632.1|742130.5|39
1629984590000|2021-08-26 13:29:50|743639.4|742639.4|744123.4|742123.4|744126.9|742639.4|743639.4|742091.4|37
1629984600000|2021-08-26 13:30:00|744122.2|742122.2|744500.7|742500.7|744500.7|742957.8|743738.4|742120.1|36
1629984610000|2021-08-26 13:30:10|744497.4|742497.4|744487.1|742487.1|744547|743015.3|744015.3|742444.2|39
1629984620000|2021-08-26 13:30:20|744487.3|742487.3|744488.5|742488.5|744499|742499|744412.9|742412.9|36
1629984630000|2021-08-26 13:30:30|744490.5|742490.5|744520.6|742520.6|744530.4|742530.4|744477|742477|39
1629984640000|2021-08-26 13:30:40|744531|742531|744490.2|742490.2|744545.8|742545.8|744471.2|742471.2|38
1629984650000|2021-08-26 13:30:50|744493.6|742493.6|744472.4|742472.4|744534.1|742975.2|743968.7|742461.1|37
1629984660000|2021-08-26 13:31:00|744474.6|742474.6|744210.5|742210.5|744483.5|742682.3|743682.3|742150.2|38
1629984670000|2021-08-26 13:31:10|744210.8|742210.8|744127.5|742127.5|744232.6|742232.6|744104.4|742104.4|38
1629984680000|2021-08-26 13:31:20|744124|742124|744160.3|742160.3|744163.6|742667.2|743587.1|742089.5|39
1629984690000|2021-08-26 13:31:30|744157.1|742157.1|743741.4|742741.4|744236.1|742741.4|743649.9|742144.1|39
1629984700000|2021-08-26 13:31:40|744235|742235|744319.1|742319.1|744324|742324|744216.3|742216.3|39
1629984710000|2021-08-26 13:31:50|744318.1|742318.1|744348.8|742348.8|744352.7|742352.7|744292|742292|36
1629984720000|2021-08-26 13:32:00|744335.3|742335.3|744184.7|742184.7|744344|742344|744148.1|742148.1|36
1629984730000|2021-08-26 13:32:10|744183.3|742183.3|744149.6|742149.6|744200.6|742200.6|744082.2|742082.2|38
1629984740000|2021-08-26 13:32:20|744149.5|742149.5|744041.3|742041.3|744150.1|742549.1|743547.1|742034|30
1629984750000|2021-08-26 13:32:30|744035.8|742035.8|744078.6|742078.6|744085.6|742584.8|743522.7|742007.4|39
1629984760000|2021-08-26 13:32:40|744079.7|742079.7|744166.9|742166.9|744166.9|742602.6|743600.9|742079.7|40
1629984770000|2021-08-26 13:32:50|744169.1|742169.1|744016|742016|744180.1|742671|743671|742003|40
1629984780000|2021-08-26 13:33:00|744003|742003|743919.4|741919.4|744022.3|742022.3|743892.4|741892.4|38
1629984790000|2021-08-26 13:33:10|743922|741922|743921.2|741921.2|743965.4|741965.4|743917.7|741917.7|37
1629984800000|2021-08-26 13:33:20|743918.1|741918.1|743800.6|741800.6|743928.8|742307.4|743307.4|741786.7|38
1629984810000|2021-08-26 13:33:30|743830.9|741830.9|743815.6|741815.6|743965|741965|743793.6|741793.6|40
1629984820000|2021-08-26 13:33:40|743817.3|741817.3|743812.9|741812.9|743823.7|741823.7|743806.6|741806.6|28
1629984830000|2021-08-26 13:33:50|743815.2|741815.2|743826.4|741826.4|743835.5|742285.8|743285.8|741730.6|37
1629984840000|2021-08-26 13:34:00|743836.1|741836.1|743962.8|741962.8|743962.8|742352.8|743323.8|741785.2|38
1629984850000|2021-08-26 13:34:10|743948.7|741948.7|743979.5|741979.5|744042.7|742507.7|743492.2|741935.3|39
1629984860000|2021-08-26 13:34:20|743991|741991|744052.6|742052.6|744077.4|742077.4|743975.4|741975.4|35
1629984870000|2021-08-26 13:34:30|744050.6|742050.6|743897.6|741897.6|744069|742453.9|743376.5|741879.2|41
1629984880000|2021-08-26 13:34:40|743893.1|741893.1|743916.5|741916.5|743930.5|742439.7|743439.7|741878.7|36
1629984890000|2021-08-26 13:34:50|743915.3|741915.3|743927.8|741927.8|743939.3|741939.3|743890.5|741890.5|36
1629984900000|2021-08-26 13:35:00|743928.7|741928.7|743987.2|741987.2|743997.3|742485.2|743485.2|741928.7|32
1629984910000|2021-08-26 13:35:10|743986.9|741986.9|744140.6|742140.6|744141.9|742667.9|743667.9|741986.9|39
1629984920000|2021-08-26 13:35:20|744141.4|742141.4|744155.9|742155.9|744160.7|742651.2|743636.2|742135.5|39
1629984930000|2021-08-26 13:35:30|744151.2|742151.2|744225.9|742225.9|744228.5|742675.6|743660.4|742151.2|39
1629984940000|2021-08-26 13:35:40|743722|742722|744256.8|742256.8|744276.5|742745.1|743722|742242|39
1629984950000|2021-08-26 13:35:50|744256.6|742256.6|744221.9|742221.9|744278.2|742775.8|743772|742221.9|38
1629984960000|2021-08-26 13:36:00|744225|742225|744184.6|742184.6|744244.8|742752.4|743702.7|742184.6|38
1629984970000|2021-08-26 13:36:10|744183.9|742183.9|744116.8|742116.8|744245.6|742245.6|744101.1|742101.1|39
1629984980000|2021-08-26 13:36:20|744119.6|742119.6|744087.9|742087.9|744155.7|742155.7|744063.1|742063.1|40
1629984990000|2021-08-26 13:36:30|744079.2|742079.2|744077.6|742077.6|744119.1|742119.1|744076.5|742076.5|36
1629985000000|2021-08-26 13:36:40|744078.4|742078.4|744009.6|742009.6|744118.8|742496.6|743496.6|742009.6|34
1629985010000|2021-08-26 13:36:50|743966.4|741966.4|743842.6|741842.6|744014.8|742500.5|743470.2|741840.3|36
1629985020000|2021-08-26 13:37:00|743858.6|741858.6|743848.2|741848.2|743873.9|741873.9|743825|741825|35
1629985030000|2021-08-26 13:37:10|743840.9|741840.9|743858.8|741858.8|743868.8|741868.8|743825.1|741825.1|37
1629985040000|2021-08-26 13:37:20|743859.4|741859.4|743878.8|741878.8|743888.3|741888.3|743859.4|741859.4|28
1629985050000|2021-08-26 13:37:30|743879.4|741879.4|743864|741864|743879.4|741879.4|743835.9|741835.9|28
1629985060000|2021-08-26 13:37:40|743868.7|741868.7|743859.4|741859.4|743883.1|741883.1|743829.7|741829.7|36
1629985070000|2021-08-26 13:37:50|743861|741861|743925.7|741925.7|743945.6|741945.6|743855.4|741855.4|37
1629985080000|2021-08-26 13:38:00|743926|741926|743918.5|741918.5|743958.4|741958.4|743876|741876|35
1629985090000|2021-08-26 13:38:10|743926.8|741926.8|743851.2|741851.2|743930.3|741930.3|743824.6|741824.6|34
1629985100000|2021-08-26 13:38:20|743858.5|741858.5|743776|741776|743858.5|741858.5|743776|741776|29
1629985110000|2021-08-26 13:38:30|743785.9|741785.9|743726.9|741726.9|743789.8|741789.8|743693.3|741693.3|35
1629985120000|2021-08-26 13:38:40|743722.4|741722.4|743726|741726|743739.7|741739.7|743686.4|741686.4|35
1629985130000|2021-08-26 13:38:50|743728.2|741728.2|743808.8|741808.8|743813|741813|743728.2|741728.2|34
1629985140000|2021-08-26 13:39:00|743799.7|741799.7|743689.4|741689.4|743832.6|742205.3|743195.4|741683|39
1629985150000|2021-08-26 13:39:10|743692|741692|743755.4|741755.4|743760.8|742265.3|743254|741691.9|38
1629985160000|2021-08-26 13:39:20|743757.7|741757.7|743754.7|741754.7|743758.3|742257.6|743244.2|741748.3|26
1629985170000|2021-08-26 13:39:30|743751.5|741751.5|743752.9|741752.9|743753.2|741753.2|743748.7|741748.7|24
1629985180000|2021-08-26 13:39:40|743751.9|741751.9|743870.3|741870.3|743875|742382.1|743375.1|741751.9|24
1629985190000|2021-08-26 13:39:50|743878.1|741878.1|744001.6|742001.6|744023.9|742023.9|743878.1|741878.1|41
1629985200000|2021-08-26 13:40:00|744001.1|742001.1|744087.4|742087.4|744114.2|742114.2|743997.6|741997.6|39
1629985210000|2021-08-26 13:40:10|744086.1|742086.1|744168.3|742168.3|744180.2|742678.1|743547.6|742049.4|37
1629985220000|2021-08-26 13:40:20|744163|742163|744162.3|742162.3|744186.5|742674.7|743657.8|742159.6|38
1629985230000|2021-08-26 13:40:30|744156.1|742156.1|744124.6|742124.6|744183.6|742686.9|743619.3|742119.3|36
1629985240000|2021-08-26 13:40:40|744122.2|742122.2|744069.7|742069.7|744128.7|742628.9|743628.3|742069.7|40
1629985250000|2021-08-26 13:40:50|744069|742069|744051.7|742051.7|744096.2|742096.2|744051.7|742051.7|25
1629985260000|2021-08-26 13:41:00|744039.5|742039.5|744040.7|742040.7|744042.1|742532|743506.6|741999.5|37
1629985270000|2021-08-26 13:41:10|743556.7|742556.7|744057.3|742057.3|744057.3|742557.1|743556.7|742036.5|27
1629985280000|2021-08-26 13:41:20|744049.7|742049.7|744217.9|742217.9|744234|742553.3|743553.3|742044.4|38
1629985290000|2021-08-26 13:41:30|744216.9|742216.9|744080.5|742080.5|744235.8|742682.6|743682.6|742080|34
1629985300000|2021-08-26 13:41:40|744066.5|742066.5|743921.1|741921.1|744073.3|742570.8|743514.1|741921.1|39
1629985310000|2021-08-26 13:41:50|743909|741909|743946.4|741946.4|743955.4|742416.3|743415.5|741909|36
1629985320000|2021-08-26 13:42:00|743949.4|741949.4|743862.8|741862.8|743955.5|741955.5|743862.8|741862.8|35
1629985330000|2021-08-26 13:42:10|743872.1|741872.1|743882.6|741882.6|743905.1|741905.1|743871.1|741871.1|38
1629985340000|2021-08-26 13:42:20|743883|741883|744013.3|742013.3|744036.7|742308.8|743305.5|741803.6|38
1629985350000|2021-08-26 13:42:30|744002.2|742002.2|744041.8|742041.8|744041.8|742503.5|743503.5|741949.2|40
1629985360000|2021-08-26 13:42:40|744044.2|742044.2|743960|741960|744044.2|742044.2|743928.9|741928.9|29
1629985370000|2021-08-26 13:42:50|743960.2|741960.2|743971.1|741971.1|743985|742472.9|743472|741960|25
1629985380000|2021-08-26 13:43:00|743970.7|741970.7|743967.4|741967.4|743980.2|742478.7|743476.8|741964.5|34
1629985390000|2021-08-26 13:43:10|743470.6|742470.6|743973.8|741973.8|743975|742473.1|743456.1|741942.5|37
1629985400000|2021-08-26 13:43:20|743978.1|741978.1|743932.4|741932.4|743978.1|742477.3|743433.5|741932.4|37
1629985410000|2021-08-26 13:43:30|743934.5|741934.5|743891.7|741891.7|743938.4|742428.4|743372.1|741851.2|40
1629985420000|2021-08-26 13:43:40|743887.6|741887.6|743411.4|742411.4|743928.7|742421.7|743411.4|741885.2|39
1629985430000|2021-08-26 13:43:50|743417.1|742417.1|743911.8|741911.8|743918|742419.4|743378|741878|39
1629985440000|2021-08-26 13:44:00|743911.9|741911.9|743417.9|742417.9|743938.9|742428|743397.1|741906|33
1629985450000|2021-08-26 13:44:10|743407.9|742407.9|743842.4|741842.4|743908.8|742407.9|743378.5|741842.4|37
1629985460000|2021-08-26 13:44:20|743821.7|741821.7|743816.1|741816.1|743828.1|741828.1|743808.1|741808.1|36
1629985470000|2021-08-26 13:44:30|743815.1|741815.1|743864.5|741864.5|743880.1|742362.5|743361|741815.1|36
1629985480000|2021-08-26 13:44:40|743866.3|741866.3|743240.1|742240.1|743874.8|742363.2|743225.7|741722.9|35
1629985490000|2021-08-26 13:44:50|743239.2|742239.2|743638.7|741638.7|743756.5|742241.3|743154.7|741630.4|30
1629985500000|2021-08-26 13:45:00|743627.6|741627.6|743675.6|741675.6|743681.6|741681.6|743620|741620|34
1629985510000|2021-08-26 13:45:10|743668.1|741668.1|743630.6|741630.6|743668.1|742176|743142.2|741630.6|34
1629985520000|2021-08-26 13:45:20|743633.5|741633.5|743653.2|741653.2|743667.9|741667.9|743633.5|741633.5|32
1629985530000|2021-08-26 13:45:30|743658|741658|743608.8|741608.8|743658|742123.4|743093|741598.3|38
1629985540000|2021-08-26 13:45:40|743610.5|741610.5|743753.5|741753.5|743758.2|742220.2|743121.1|741610.5|39
1629985550000|2021-08-26 13:45:50|743755.6|741755.6|743696.9|741696.9|743757.5|742258.5|743232.5|741687.2|39
1629985560000|2021-08-26 13:46:00|743688.5|741688.5|743130|742130|743692.3|742130|743130|741630.7|40
1629985570000|2021-08-26 13:46:10|743135|742135|743627.4|741627.4|743635|742137.5|743126.1|741624.3|32
1629985580000|2021-08-26 13:46:20|743631.3|741631.3|743634|741634|743645|741645|743621.5|741621.5|38
1629985590000|2021-08-26 13:46:30|743627.9|741627.9|743104.9|742104.9|743637.7|742120.7|743093.9|741624.8|36
1629985600000|2021-08-26 13:46:40|743106.7|742106.7|743130.9|742130.9|743130.9|742130.9|743102.1|742102.1|30
1629985610000|2021-08-26 13:46:50|743589.9|741589.9|743593|741593|743618.7|742114.7|743063.5|741581.7|40
1629985620000|2021-08-26 13:47:00|743101.4|742101.4|743092.7|742092.7|743592.7|742106.1|743065.1|741570.3|41
1629985630000|2021-08-26 13:47:10|743094.6|742094.6|743601.8|741601.8|743630.7|742116.5|743087.2|741598.8|36
1629985640000|2021-08-26 13:47:20|743603.8|741603.8|743592.7|741592.7|743624.4|741624.4|743583.7|741583.7|37
1629985650000|2021-08-26 13:47:30|743588.5|741588.5|743746.9|741746.9|743746.9|742168.3|743168.3|741587.1|35
1629985660000|2021-08-26 13:47:40|743748.7|741748.7|743733.3|741733.3|743748.7|742254.7|743248.2|741712.5|37
1629985670000|2021-08-26 13:47:50|743745.2|741745.2|743766.1|741766.1|743774.5|741774.5|743733.3|741733.3|31
1629985680000|2021-08-26 13:48:00|743767.6|741767.6|743761.5|741761.5|743777.1|742261.6|743236.7|741717.8|39
1629985690000|2021-08-26 13:48:10|743758.7|741758.7|743774.2|741774.2|743795.8|742293|743268.3|741758.7|33
1629985700000|2021-08-26 13:48:20|743768.7|741768.7|743842|741842|743845.5|742350.7|743259.3|741768.7|31
1629985710000|2021-08-26 13:48:30|743843.2|741843.2|743887.2|741887.2|743887.2|741887.2|743835.5|741835.5|35
1629985720000|2021-08-26 13:48:40|743867.9|741867.9|743897.9|741897.9|743909.4|742383.4|743363.1|741865.6|38
1629985730000|2021-08-26 13:48:50|743393.4|742393.4|743885|741885|743903.7|742412.7|743385.8|741861.3|39
1629985740000|2021-08-26 13:49:00|743882.3|741882.3|743392.9|742392.9|743905.9|742399.6|743375.4|741877.9|40
1629985750000|2021-08-26 13:49:10|743392.1|742392.1|743926|741926|743926.8|742425.1|743392.1|741882.3|39
1629985760000|2021-08-26 13:49:20|743919|741919|743950.6|741950.6|743956.1|742420.3|743404.5|741896.6|35
1629985770000|2021-08-26 13:49:30|743949.9|741949.9|743953.8|741953.8|743953.8|742446|743446|741939.7|26
1629985780000|2021-08-26 13:49:40|743951.2|741951.2|743586.2|742586.2|744100.1|742586.2|743442.8|741940.2|29
1629985790000|2021-08-26 13:49:50|744088.6|742088.6|744088.2|742088.2|744125.1|742606.9|743563|742073|35
1629985800000|2021-08-26 13:50:00|744093.3|742093.3|744075.3|742075.3|744093.3|742570.2|743563.7|742043.4|40
1629985810000|2021-08-26 13:50:10|744064.2|742064.2|744049.9|742049.9|744084|742580.5|743559.8|742049.9|38
1629985820000|2021-08-26 13:50:20|744060|742060|743969.6|741969.6|744073.9|742564.2|743557.4|741969.6|38
1629985830000|2021-08-26 13:50:30|743978.3|741978.3|744008|742008|744022.9|742022.9|743968.4|741968.4|31
1629985840000|2021-08-26 13:50:40|744009.2|742009.2|743994.7|741994.7|744025.6|742025.6|743991.8|741991.8|28
1629985850000|2021-08-26 13:50:50|743995.1|741995.1|743994.7|741994.7|744000.3|742000.3|743992.7|741992.7|28
1629985860000|2021-08-26 13:51:00|743995.4|741995.4|743972.7|741972.7|743998.5|741998.5|743960.5|741960.5|33
1629985870000|2021-08-26 13:51:10|743966.7|741966.7|744000.5|742000.5|744034.5|742532.4|743459.8|741938|36
1629985880000|2021-08-26 13:51:20|743985|741985|743528.2|742528.2|744051|742553.1|743472.6|741971.4|36
1629985890000|2021-08-26 13:51:30|743538.9|742538.9|743991.2|741991.2|744036.9|742544.1|743530|741966.4|37
1629985900000|2021-08-26 13:51:40|743984.9|741984.9|743982.6|741982.6|744006.9|742006.9|743966.4|741966.4|36
1629985910000|2021-08-26 13:51:50|743986.3|741986.3|743921.9|741921.9|743987.3|741987.3|743912.5|741912.5|31
1629985920000|2021-08-26 13:52:00|743916.5|741916.5|743955.5|741955.5|743968.6|741968.6|743916.5|741916.5|32
1629985930000|2021-08-26 13:52:10|743954.3|741954.3|743953.4|741953.4|743967.9|741967.9|743926|741926|32
1629985940000|2021-08-26 13:52:20|743954.2|741954.2|743949|741949|743985.9|742505.2|743488.2|741949|38
1629985950000|2021-08-26 13:52:30|743956|741956|743973.9|741973.9|743990|742481.3|743476.4|741949.4|35
1629985960000|2021-08-26 13:52:40|743974.1|741974.1|744013.6|742013.6|744026.6|742523.6|743474.3|741972.7|33
1629985970000|2021-08-26 13:52:50|744014.3|742014.3|744025.2|742025.2|744044.1|742538.6|743512.9|742014.3|37
1629985980000|2021-08-26 13:53:00|743535|742535|744095|742095|744126.1|742594.8|743527.6|742053.1|37
1629985990000|2021-08-26 13:53:10|744091.1|742091.1|744112.2|742112.2|744134.3|742623.5|743605.5|742091.1|38
1629986000000|2021-08-26 13:53:20|744110.6|742110.6|744132.5|742132.5|744173.4|742173.4|744108.9|742108.9|37
1629986010000|2021-08-26 13:53:30|744134.8|742134.8|744102.2|742102.2|744140.5|742598.9|743598.9|742086.4|40
1629986020000|2021-08-26 13:53:40|744109.1|742109.1|744035.4|742035.4|744114.3|742531.7|743531.7|742018.5|34
1629986030000|2021-08-26 13:53:50|744036.1|742036.1|744056.7|742056.7|744076.3|742076.3|744035.5|742035.5|38
1629986040000|2021-08-26 13:54:00|744049.9|742049.9|744020|742020|744057.5|742057.5|743969.4|741969.4|35
1629986050000|2021-08-26 13:54:10|744018.2|742018.2|744011.2|742011.2|744027|742027|744009.4|742009.4|36
1629986060000|2021-08-26 13:54:20|744014.6|742014.6|743440.7|742440.7|744014.6|742513.1|743440.7|741963.4|36
1629986070000|2021-08-26 13:54:30|743447.2|742447.2|743944.9|741944.9|743951.8|742449.6|743439.3|741941.5|35
1629986080000|2021-08-26 13:54:40|743951.5|741951.5|744016.2|742016.2|744020.2|742525.5|743508.9|741951.5|38
1629986090000|2021-08-26 13:54:50|744015.3|742015.3|743946.5|741946.5|744020.8|742508.1|743496.9|741934.8|35
1629986100000|2021-08-26 13:55:00|743946.2|741946.2|743911.4|741911.4|743946.2|742444.4|743444.4|741905.2|36
1629986110000|2021-08-26 13:55:10|743910.5|741910.5|743902.6|741902.6|743914.7|742411.4|743392.3|741891.8|38
1629986120000|2021-08-26 13:55:20|743900.1|741900.1|743903.1|741903.1|743908.9|742413.6|743400.7|741882.4|38
1629986130000|2021-08-26 13:55:30|743900.7|741900.7|743898.2|741898.2|743914.1|742425.6|743410.2|741895.6|27
1629986140000|2021-08-26 13:55:40|743901.3|741901.3|743912.2|741912.2|743946.1|742430.6|743430.6|741901.3|38
1629986150000|2021-08-26 13:55:50|743911.1|741911.1|743907.3|741907.3|743933.7|742458.4|743411.1|741907.3|32
1629986160000|2021-08-26 13:56:00|743917.3|741917.3|743937.5|741937.5|743955.7|742453.7|743410.9|741903|39
1629986170000|2021-08-26 13:56:10|743940.4|741940.4|743881|741881|743941.8|742440|743410.7|741881|38
1629986180000|2021-08-26 13:56:20|743889.3|741889.3|743893.7|741893.7|743893.7|742391.4|743388.1|741874.1|37
1629986190000|2021-08-26 13:56:30|743896.3|741896.3|743929.9|741929.9|743937.3|742431.3|743431.3|741877.8|36
1629986200000|2021-08-26 13:56:40|743926.3|741926.3|743955.5|741955.5|743955.5|742431|743428.5|741925.2|35
1629986210000|2021-08-26 13:56:50|743951.6|741951.6|743940.6|741940.6|743951.6|742445.6|743445.6|741931.9|24
1629986220000|2021-08-26 13:57:00|743939.8|741939.8|743950.3|741950.3|743956|741956|743934.2|741934.2|26
1629986230000|2021-08-26 13:57:10|743946|741946|743941.5|741941.5|743961.7|741961.7|743938|741938|34
1629986240000|2021-08-26 13:57:20|743943.3|741943.3|743384.5|742384.5|743943.3|742384.5|743372.4|741884.4|34
1629986250000|2021-08-26 13:57:30|743382|742382|743856.5|741856.5|743879.5|742385|743378.8|741849.4|34
1629986260000|2021-08-26 13:57:40|743856.3|741856.3|743813.9|741813.9|743857|742349.2|743349.2|741797.1|27
1629986270000|2021-08-26 13:57:50|743814.9|741814.9|743801.1|741801.1|743814.9|742311.4|743284.3|741792.2|37
1629986280000|2021-08-26 13:58:00|743802.7|741802.7|743801.6|741801.6|743811.9|742305.1|743294.2|741790.1|31
1629986290000|2021-08-26 13:58:10|743808.3|741808.3|743311|742311|743838.1|742344.7|743303.4|741802.7|38
1629986300000|2021-08-26 13:58:20|743312.5|742312.5|743818|741818|743829.3|742331.4|743297.5|741805.1|35
1629986310000|2021-08-26 13:58:30|743813.6|741813.6|743810.7|741810.7|743814.4|742306.8|743300.8|741808.2|31
1629986320000|2021-08-26 13:58:40|743813.2|741813.2|743810.3|741810.3|743814.1|741814.1|743810.3|741810.3|17
1629986330000|2021-08-26 13:58:50|743811.2|741811.2|743837|741837|743852.9|741852.9|743809.2|741809.2|35
1629986340000|2021-08-26 13:59:00|743844.2|741844.2|743901.4|741901.4|743903.7|742379.8|743363.5|741828.2|37
1629986350000|2021-08-26 13:59:10|743903.6|741903.6|743817|741817|743913.7|741913.7|743810.2|741810.2|36
1629986360000|2021-08-26 13:59:20|743820.9|741820.9|743712.3|741712.3|743820.9|742240.8|743239.9|741682.9|37
1629986370000|2021-08-26 13:59:30|743710.9|741710.9|743767.7|741767.7|743775.4|741775.4|743703.5|741703.5|37
1629986380000|2021-08-26 13:59:40|743765.1|741765.1|743768.3|741768.3|743770.3|741770.3|743761.2|741761.2|33
1629986390000|2021-08-26 13:59:50|743767.7|741767.7|743713.9|741713.9|743822.1|741822.1|743713.9|741713.9|35
1629986400000|2021-08-26 14:00:00|743729.3|741729.3|743746.2|741746.2|743817.1|741817.1|743729.3|741729.3|39
1629986410000|2021-08-26 14:00:10|743745.9|741745.9|743743.7|741743.7|743750.9|741750.9|743728.7|741728.7|38
1629986420000|2021-08-26 14:00:20|743747.6|741747.6|743603.1|741603.1|743753|741753|743602.3|741602.3|38
1629986430000|2021-08-26 14:00:30|743614.4|741614.4|743658.5|741658.5|743684.9|741684.9|743608.7|741608.7|39
1629986440000|2021-08-26 14:00:40|743662.8|741662.8|743553|741553|743662.8|742052.9|743052.9|741543.9|38
1629986450000|2021-08-26 14:00:50|743553.8|741553.8|743043.4|742043.4|743562.5|742043.7|743043.4|741542.5|30
1629986460000|2021-08-26 14:01:00|743546.7|741546.7|743602.4|741602.4|743602.4|741602.4|743544.7|741544.7|35
1629986470000|2021-08-26 14:01:10|743593|741593|743645.9|741645.9|743664.5|742099.1|743086.6|741586.5|37
1629986480000|2021-08-26 14:01:20|743638.3|741638.3|743664.3|741664.3|743676.1|741676.1|743627.8|741627.8|34
1629986490000|2021-08-26 14:01:30|743660.5|741660.5|743654.1|741654.1|743674.2|741674.2|743645|741645|32
1629986500000|2021-08-26 14:01:40|743653.5|741653.5|743723|741723|743728.1|742169.6|743130.7|741634.9|38
1629986510000|2021-08-26 14:01:50|743722.7|741722.7|743741.4|741741.4|743752.2|741752.2|743694.4|741694.4|37
1629986520000|2021-08-26 14:02:00|743741.3|741741.3|743622|741622|743741.3|742224.4|743195.2|741600.7|35
1629986530000|2021-08-26 14:02:10|743621.2|741621.2|743613.1|741613.1|743653.2|741653.2|743605.5|741605.5|40
1629986540000|2021-08-26 14:02:20|743608.8|741608.8|743648.4|741648.4|743674.8|741674.8|743602|741602|38
1629986550000|2021-08-26 14:02:30|743672.5|741672.5|743185.5|742185.5|743687.8|742186.8|743185.1|741652.8|37
1629986560000|2021-08-26 14:02:40|743682.4|741682.4|743666.8|741666.8|743690.9|742189.5|743168.7|741666.8|38
1629986570000|2021-08-26 14:02:50|743659.8|741659.8|743670.3|741670.3|743677.9|741677.9|743655.9|741655.9|33
1629986580000|2021-08-26 14:03:00|743659.2|741659.2|743652.6|741652.6|743661|741661|743645|741645|28
1629986590000|2021-08-26 14:03:10|743651.3|741651.3|743150|742150|743651.9|742150.4|743150|741649.5|19
1629986600000|2021-08-26 14:03:20|743149.2|742149.2|743148.7|742148.7|743150.2|742150.2|743147.9|742147.9|17
1629986610000|2021-08-26 14:03:30|743149.6|742149.6|743138.7|742138.7|743640.3|742150.1|743135.5|741640.3|21
1629986620000|2021-08-26 14:03:40|743141.7|742141.7|743670.5|741670.5|743679.2|742161.4|743141.7|741665.8|32
1629986630000|2021-08-26 14:03:50|743668.1|741668.1|743160.5|742160.5|743668.1|742171.3|743160.5|741661.8|33
1629986640000|2021-08-26 14:04:00|743161.3|742161.3|743155.5|742155.5|743165.5|742165.5|743150.1|742150.1|31
1629986650000|2021-08-26 14:04:10|743154.9|742154.9|743137.2|742137.2|743156.6|742156.6|743134.1|742134.1|28
1629986660000|2021-08-26 14:04:20|743135.8|742135.8|743140.8|742140.8|743143.2|742143.2|743135.6|742135.6|29
1629986670000|2021-08-26 14:04:30|743135.3|742135.3|743160.2|742160.2|743661.4|742161|743132.2|741659|29
1629986680000|2021-08-26 14:04:40|743161.3|742161.3|743128.9|742128.9|743648.3|742161.3|743120.1|741648.3|32
1629986690000|2021-08-26 14:04:50|743130.6|742130.6|743037.3|742037.3|743550.2|742131.5|743020.4|741535.5|36
1629986700000|2021-08-26 14:05:00|743039.3|742039.3|742981.3|741981.3|743555.9|742057.8|742971.1|741508.5|39
1629986710000|2021-08-26 14:05:10|742972.3|741972.3|742998.3|741998.3|743015.9|742015.9|742961.5|741961.5|36
1629986720000|2021-08-26 14:05:20|742997|741997|743441.3|741441.3|743441.3|742001.8|742935.9|741430.4|31
1629986730000|2021-08-26 14:05:30|742941.1|741941.1|742968.7|741968.7|742977.5|741977.5|742939.7|741939.7|29
1629986740000|2021-08-26 14:05:40|742968.4|741968.4|742974.7|741974.7|742991|741991|742961.5|741961.5|31
1629986750000|2021-08-26 14:05:50|742974.3|741974.3|743437.9|741437.9|743538.3|741974.3|742974.3|741437.9|37
1629986760000|2021-08-26 14:06:00|743443.1|741443.1|743472.8|741472.8|743475.1|741951.5|742947|741443.1|33
1629986770000|2021-08-26 14:06:10|743469.3|741469.3|742968.9|741968.9|743478.9|741978.1|742968.9|741469|36
1629986780000|2021-08-26 14:06:20|743448|741448|743438.6|741438.6|743448.6|741943.8|742929.1|741429.5|30
1629986790000|2021-08-26 14:06:30|743438.8|741438.8|742909.6|741909.6|743438.8|741920.6|742909.1|741425.3|25
1629986800000|2021-08-26 14:06:40|742919.8|741919.8|743411.4|741411.4|743416.8|741920|742904|741398.3|29
1629986810000|2021-08-26 14:06:50|743412.4|741412.4|742922.4|741922.4|743420.8|741922.9|742911|741410|28
1629986820000|2021-08-26 14:07:00|742922|741922|743420|741420|743420.2|741923.1|742912.4|741415.2|35
1629986830000|2021-08-26 14:07:10|743412.1|741412.1|743431.9|741431.9|743456.6|741925.8|742914.6|741412.1|37
1629986840000|2021-08-26 14:07:20|742919.5|741919.5|743328.9|741328.9|743431.4|741919.5|742812.5|741318.2|34
1629986850000|2021-08-26 14:07:30|743334.5|741334.5|742857.2|741857.2|743367.9|741867.2|742829.7|741334.5|37
1629986860000|2021-08-26 14:07:40|742867.2|741867.2|742873.1|741873.1|743387.2|741881.2|742861.7|741377.8|37
1629986870000|2021-08-26 14:07:50|742873.7|741873.7|742799.9|741799.9|743303.7|741873.7|742789.7|741290.8|35
1629986880000|2021-08-26 14:08:00|742796.6|741796.6|743340.7|741340.7|743343|741808.4|742796.6|741308.4|39
1629986890000|2021-08-26 14:08:10|743341.1|741341.1|742937.3|741937.3|743378.1|741937.3|742937.3|741337.2|36
1629986900000|2021-08-26 14:08:20|742931.8|741931.8|743454.8|741454.8|743456.9|741932.1|742917.1|741433.9|37
1629986910000|2021-08-26 14:08:30|743452.7|741452.7|743442.6|741442.6|743482.8|741482.8|743441.8|741441.8|32
1629986920000|2021-08-26 14:08:40|743442.9|741442.9|743382.3|741382.3|743447.3|741939.6|742929.4|741382.3|29
1629986930000|2021-08-26 14:08:50|743374.4|741374.4|743395.1|741395.1|743398.7|741900.7|742879.1|741330.1|39
1629986940000|2021-08-26 14:09:00|743393|741393|743347.2|741347.2|743418|741418|743327.7|741327.7|35
1629986950000|2021-08-26 14:09:10|743346.8|741346.8|743377.2|741377.2|743411.5|741411.5|743346.2|741346.2|37
1629986960000|2021-08-26 14:09:20|743377.9|741377.9|743343.5|741343.5|743378.2|741378.2|743338.4|741338.4|33
1629986970000|2021-08-26 14:09:30|743347.6|741347.6|743348|741348|743386.5|741386.5|743334.3|741334.3|37
1629986980000|2021-08-26 14:09:40|743348.4|741348.4|743350.2|741350.2|743364.7|741364.7|743329.1|741329.1|38
1629986990000|2021-08-26 14:09:50|743323.2|741323.2|743318|741318|743331.5|741331.5|743313.2|741313.2|30
1629987000000|2021-08-26 14:10:00|743319.4|741319.4|743331.4|741331.4|743341.2|741341.2|743314.2|741314.2|31
1629987010000|2021-08-26 14:10:10|743341.3|741341.3|743317.6|741317.6|743344.1|741344.1|743313.9|741313.9|30
1629987020000|2021-08-26 14:10:20|743310.1|741310.1|743337.3|741337.3|743348|741348|743310.1|741310.1|34
1629987030000|2021-08-26 14:10:30|743339.3|741339.3|743342.8|741342.8|743349|741349|743328|741328|38
1629987040000|2021-08-26 14:10:40|743349.2|741349.2|743290.4|741290.4|743349.2|741349.2|743276|741276|33
1629987050000|2021-08-26 14:10:50|743289|741289|743219.9|741219.9|743292|741292|743219.9|741219.9|13
1629987060000|2021-08-26 14:11:00|743237.4|741237.4|743185.1|741185.1|743237.4|741692.1|742692.1|741178.1|37
1629987070000|2021-08-26 14:11:10|743188.5|741188.5|743221.7|741221.7|743228.6|741686.9|742671.2|741175.5|36
1629987080000|2021-08-26 14:11:20|743219|741219|743196.7|741196.7|743256.9|741256.9|743196.5|741196.5|35
1629987090000|2021-08-26 14:11:30|743198|741198|743232.5|741232.5|743232.6|741232.6|743196.5|741196.5|34
1629987100000|2021-08-26 14:11:40|743220.2|741220.2|743228.3|741228.3|743233.2|741233.2|743190|741190|28
1629987110000|2021-08-26 14:11:50|743216.6|741216.6|743206.1|741206.1|743228.8|741228.8|743200.2|741200.2|33
1629987120000|2021-08-26 14:12:00|743199.7|741199.7|743213|741213|743213.7|741213.7|743185.6|741185.6|33
1629987130000|2021-08-26 14:12:10|743219.2|741219.2|743277.6|741277.6|743277.6|741277.6|743192.8|741192.8|36
1629987140000|2021-08-26 14:12:20|743282.1|741282.1|743179.7|741179.7|743295.1|741295.1|743177.1|741177.1|34
1629987150000|2021-08-26 14:12:30|743178.3|741178.3|743183.5|741183.5|743183.7|741183.7|743177.2|741177.2|24
1629987160000|2021-08-26 14:12:40|743182.9|741182.9|743233.3|741233.3|743233.3|741233.3|743173.6|741173.6|30
1629987170000|2021-08-26 14:12:50|743235.7|741235.7|743186.5|741186.5|743240.1|741240.1|743186.5|741186.5|33
1629987180000|2021-08-26 14:13:00|743197.6|741197.6|743167.1|741167.1|743197.6|741197.6|743167.1|741167.1|31
1629987190000|2021-08-26 14:13:10|743173.8|741173.8|743084.4|741084.4|743180.3|741180.3|743073.8|741073.8|35
1629987200000|2021-08-26 14:13:20|743083.8|741083.8|742880.4|740880.4|743090|741522.9|742389.4|740880.4|36
1629987210000|2021-08-26 14:13:30|742384.7|741384.7|742940.3|740940.3|742940.3|741405.9|742383.8|740907.4|35
1629987220000|2021-08-26 14:13:40|742997.7|740997.7|743014.7|741014.7|743033.1|741033.1|742993.6|740993.6|39
1629987230000|2021-08-26 14:13:50|743013.7|741013.7|743051.8|741051.8|743055.9|741055.9|743011.4|741011.4|37
1629987240000|2021-08-26 14:14:00|743052.8|741052.8|743053.4|741053.4|743214.8|741581.5|742575.2|741034.1|36
1629987250000|2021-08-26 14:14:10|743055.5|741055.5|742988.5|740988.5|743055.5|741055.5|742988.5|740988.5|34
1629987260000|2021-08-26 14:14:20|742991|740991|743012.2|741012.2|743013.5|741013.5|742991|740991|30
1629987270000|2021-08-26 14:14:30|743018.5|741018.5|743002.7|741002.7|743018.5|741018.5|742997.4|740997.4|34
1629987280000|2021-08-26 14:14:40|743000.7|741000.7|743135|741135|743135.1|741599.1|742583.9|741000.7|29
1629987290000|2021-08-26 14:14:50|743136.1|741136.1|743134.6|741134.6|743142.9|741142.9|743131.9|741131.9|31
1629987300000|2021-08-26 14:15:00|743137.3|741137.3|743180.5|741180.5|743210.4|741210.4|743137.3|741137.3|34
1629987310000|2021-08-26 14:15:10|743182|741182|743219.2|741219.2|743222.3|741222.3|743148.6|741148.6|35
1629987320000|2021-08-26 14:15:20|743211.6|741211.6|743229.2|741229.2|743243|741243|743200.2|741200.2|35
1629987330000|2021-08-26 14:15:30|743231.1|741231.1|743224.3|741224.3|743241.4|741241.4|743203.8|741203.8|34
1629987340000|2021-08-26 14:15:40|743225.2|741225.2|743220.7|741220.7|743225.2|741225.2|743202.1|741202.1|35
1629987350000|2021-08-26 14:15:50|743230.7|741230.7|743102.7|741102.7|743230.7|741627.1|742627.1|741076.7|39
1629987360000|2021-08-26 14:16:00|743104.1|741104.1|743035.4|741035.4|743104.1|741104.1|743013.5|741013.5|37
1629987370000|2021-08-26 14:16:10|743031.3|741031.3|743031.5|741031.5|743070.6|741070.6|743016|741016|32
1629987380000|2021-08-26 14:16:20|743036.2|741036.2|743035.7|741035.7|743065|741065|743013.2|741013.2|36
1629987390000|2021-08-26 14:16:30|743047.6|741047.6|742967.3|740967.3|743053.7|741053.7|742945.5|740945.5|38
1629987400000|2021-08-26 14:16:40|742968.8|740968.8|742973.5|740973.5|742991.3|740991.3|742959.3|740959.3|36
1629987410000|2021-08-26 14:16:50|742974.7|740974.7|742993.2|740993.2|743003.4|741003.4|742972.6|740972.6|38
1629987420000|2021-08-26 14:17:00|742991.8|740991.8|743007.4|741007.4|743014.8|741014.8|742991.8|740991.8|33
1629987430000|2021-08-26 14:17:10|743000.7|741000.7|742958|740958|743009.7|741471.5|742461.1|740950.5|25
1629987440000|2021-08-26 14:17:20|742960.8|740960.8|742945|740945|742962.5|740962.5|742934.2|740934.2|33
1629987450000|2021-08-26 14:17:30|742956.7|740956.7|742951|740951|742965|740965|742942.7|740942.7|34
1629987460000|2021-08-26 14:17:40|742960.1|740960.1|742963.6|740963.6|742973.6|740973.6|742946.6|740946.6|33
1629987470000|2021-08-26 14:17:50|742966.3|740966.3|743034.7|741034.7|743041.5|741041.5|742963|740963|35
1629987480000|2021-08-26 14:18:00|743035.3|741035.3|743031.2|741031.2|743039.6|741039.6|743002.8|741002.8|37
1629987490000|2021-08-26 14:18:10|743035.5|741035.5|743047|741047|743057.5|741057.5|742980.2|740980.2|37
1629987500000|2021-08-26 14:18:20|743051.5|741051.5|743148.3|741148.3|743157.9|741157.9|743051|741051|34
1629987510000|2021-08-26 14:18:30|743148.6|741148.6|743155|741155|743157.1|741656.8|742656.8|741135.8|29
1629987520000|2021-08-26 14:18:40|743154.1|741154.1|743030.6|741030.6|743155.3|741638.9|742636.7|741018.1|32
1629987530000|2021-08-26 14:18:50|743031.3|741031.3|743042.8|741042.8|743052|741052|743012.5|741012.5|33
1629987540000|2021-08-26 14:19:00|743042.2|741042.2|743065.4|741065.4|743070|741570.2|742570.2|741032.2|33
1629987550000|2021-08-26 14:19:10|743062.4|741062.4|743046.8|741046.8|743070.6|741070.6|743013.9|741013.9|37
1629987560000|2021-08-26 14:19:20|743030.4|741030.4|743045.5|741045.5|743060.1|741541.6|742529.2|741029|27
1629987570000|2021-08-26 14:19:30|743037.3|741037.3|743028.5|741028.5|743065.6|741065.6|743023.5|741023.5|25
1629987580000|2021-08-26 14:19:40|743035.3|741035.3|743029.3|741029.3|743063.1|741063.1|743029.3|741029.3|19
1629987590000|2021-08-26 14:19:50|743038.9|741038.9|743108.2|741108.2|743108.2|741616.3|742584.7|741031|33
1629987600000|2021-08-26 14:20:00|743112.4|741112.4|742665.3|741665.3|743175.9|741665.3|742659.8|741104.7|35
1629987610000|2021-08-26 14:20:10|742666.6|741666.6|743126.7|741126.7|743137.4|741666.6|742665.9|741068.4|38
1629987620000|2021-08-26 14:20:20|743129.2|741129.2|743240.3|741240.3|743248.5|741698.9|742698.9|741126.9|34
1629987630000|2021-08-26 14:20:30|743239.8|741239.8|743237.6|741237.6|743243|741732.5|742708.9|741209.2|36
1629987640000|2021-08-26 14:20:40|743236.5|741236.5|743247.4|741247.4|743249.5|741737.2|742737.2|741226.2|37
1629987650000|2021-08-26 14:20:50|743237.8|741237.8|743243.2|741243.2|743246.5|741747.4|742708|741197.8|28
1629987660000|2021-08-26 14:21:00|743242.3|741242.3|743357.1|741357.1|743357.1|741882.8|742847.5|741242.3|32
1629987670000|2021-08-26 14:21:10|743353.9|741353.9|743343.4|741343.4|743353.9|741353.9|743325.1|741325.1|24
1629987680000|2021-08-26 14:21:20|743343.9|741343.9|743325.8|741325.8|743345.5|741345.5|743321.3|741321.3|25
1629987690000|2021-08-26 14:21:30|743324.7|741324.7|743329.2|741329.2|743343.5|741343.5|743313.5|741313.5|31
1629987700000|2021-08-26 14:21:40|743328.3|741328.3|743326.9|741326.9|743354|741354|743322.6|741322.6|35
1629987710000|2021-08-26 14:21:50|743326.4|741326.4|743337.8|741337.8|743351.2|741351.2|743326.2|741326.2|27
1629987720000|2021-08-26 14:22:00|743348|741348|743337.4|741337.4|743348.7|741348.7|743327.6|741327.6|16
1629987730000|2021-08-26 14:22:10|743337|741337|742820.4|741820.4|743337|741820.4|742818.3|741314.2|30
1629987740000|2021-08-26 14:22:20|742823.7|741823.7|743198|741198|743323.3|741823.7|742821.7|741195.7|32
1629987750000|2021-08-26 14:22:30|743196.1|741196.1|743176.2|741176.2|743207.6|741207.6|743156|741156|39
1629987760000|2021-08-26 14:22:40|742654.7|741654.7|743106.8|741106.8|743177.6|741677.4|742654.7|741102.7|33
1629987770000|2021-08-26 14:22:50|742590.2|741590.2|743016|741016|743106.1|741590.2|742590.2|741015.2|31
1629987780000|2021-08-26 14:23:00|743028.2|741028.2|743019.5|741019.5|743030.2|741030.2|743007.1|741007.1|35
1629987790000|2021-08-26 14:23:10|743019|741019|743107.7|741107.7|743134.4|741134.4|743019|741019|35
1629987800000|2021-08-26 14:23:20|743109.5|741109.5|743120.2|741120.2|743125.6|741125.6|743109.5|741109.5|25
1629987810000|2021-08-26 14:23:30|743120.9|741120.9|743151.3|741151.3|743175|741175|743110|741110|38
1629987820000|2021-08-26 14:23:40|743164.9|741164.9|743125.6|741125.6|743166.5|741166.5|743114.3|741114.3|38
1629987830000|2021-08-26 14:23:50|743122.3|741122.3|743134.5|741134.5|743140.3|741140.3|743116.2|741116.2|38
1629987840000|2021-08-26 14:24:00|743128.9|741128.9|743112.4|741112.4|743153.6|741153.6|743103.2|741103.2|34
1629987850000|2021-08-26 14:24:10|743115|741115|743240.1|741240.1|743240.1|741240.1|743110|741110|40
1629987860000|2021-08-26 14:24:20|743228.3|741228.3|743237.3|741237.3|743239.5|741239.5|743210.6|741210.6|30
1629987870000|2021-08-26 14:24:30|743238.9|741238.9|743273.3|741273.3|743281.6|741281.6|743238.9|741238.9|29
1629987880000|2021-08-26 14:24:40|743269.1|741269.1|743244.6|741244.6|743272.6|741272.6|743174.7|741174.7|29
1629987890000|2021-08-26 14:24:50|743240|741240|742819.9|741819.9|743364.6|741866.6|742818.6|741233.6|31
1629987900000|2021-08-26 14:25:00|742818.5|741818.5|743271.3|741271.3|743271.3|741822.8|742817.8|741193.8|35
1629987910000|2021-08-26 14:25:10|743238.5|741238.5|743286.3|741286.3|743286.3|741286.3|743238.5|741238.5|36
1629987920000|2021-08-26 14:25:20|743286|741286|743332.7|741332.7|743334.7|741334.7|743270.8|741270.8|37
1629987930000|2021-08-26 14:25:30|743332.8|741332.8|743359.4|741359.4|743359.4|741359.4|743323.5|741323.5|32
1629987940000|2021-08-26 14:25:40|743345.7|741345.7|743416|741416|743417.6|741881.8|742878|741345.7|31
1629987950000|2021-08-26 14:25:50|743418.5|741418.5|743495.9|741495.9|743503.2|741503.2|743418.1|741418.1|37
1629987960000|2021-08-26 14:26:00|743495.3|741495.3|743006.3|742006.3|743536.2|742059.6|743006.3|741495.3|40
1629987970000|2021-08-26 14:26:10|743008|742008|743499.3|741499.3|743522.4|742010.7|742993|741491.1|36
1629987980000|2021-08-26 14:26:20|743501.2|741501.2|743652.1|741652.1|743723.7|742197.1|743022.4|741501.2|39
1629987990000|2021-08-26 14:26:30|743645.7|741645.7|743709.9|741709.9|743747.7|742235|743163.2|741645.7|38
1629988000000|2021-08-26 14:26:40|743732.7|741732.7|743181.6|742181.6|743740.3|742212|743164|741672|39
1629988010000|2021-08-26 14:26:50|743677.7|741677.7|743703.8|741703.8|743706.3|742207|743158.5|741650.4|40
1629988020000|2021-08-26 14:27:00|743716.5|741716.5|743724.6|741724.6|743756.1|742265.1|743167.8|741671.7|40
1629988030000|2021-08-26 14:27:10|743741.5|741741.5|743714.9|741714.9|743759.4|742235.6|743235.6|741684.2|38
1629988040000|2021-08-26 14:27:20|743706.6|741706.6|743709.8|741709.8|743751.2|741751.2|743630.6|741630.6|39
1629988050000|2021-08-26 14:27:30|743704.6|741704.6|743796.5|741796.5|743801|742220.6|743211.7|741653.7|40
1629988060000|2021-08-26 14:27:40|743797.5|741797.5|743885.8|741885.8|743885.8|742304.4|743281.4|741766.1|39
1629988070000|2021-08-26 14:27:50|743882.2|741882.2|743870.6|741870.6|743882.2|742382.7|743363.9|741863.1|39
1629988080000|2021-08-26 14:28:00|743870.4|741870.4|743874.5|741874.5|743874.5|742382.5|743355.1|741852.6|40
1629988090000|2021-08-26 14:28:10|743858.6|741858.6|743367.7|742367.7|743875.5|742368.3|743353.4|741856.7|39
1629988100000|2021-08-26 14:28:20|743364.8|742364.8|743761.4|741761.4|743798.8|742364.8|743337.8|741725.5|36
1629988110000|2021-08-26 14:28:30|743757.3|741757.3|743711.2|741711.2|743757.3|741757.3|743699.5|741699.5|34
1629988120000|2021-08-26 14:28:40|743711.9|741711.9|743633|741633|743713.6|741713.6|743629.3|741629.3|37
1629988130000|2021-08-26 14:28:50|743633.4|741633.4|743621.8|741621.8|743633.4|741633.4|743586.6|741586.6|31
1629988140000|2021-08-26 14:29:00|743601.5|741601.5|743741.6|741741.6|743749.3|741749.3|743597.2|741597.2|37
1629988150000|2021-08-26 14:29:10|743730.3|741730.3|743674.3|741674.3|743732.9|741732.9|743645.3|741645.3|38
1629988160000|2021-08-26 14:29:20|743678.3|741678.3|743633.4|741633.4|743733.9|741733.9|743633.4|741633.4|39
1629988170000|2021-08-26 14:29:30|743630.9|741630.9|743649.9|741649.9|743657.9|741657.9|743608.1|741608.1|39
1629988180000|2021-08-26 14:29:40|743663.2|741663.2|743679.3|741679.3|743679.3|742119.2|743119.2|741611.9|38
1629988190000|2021-08-26 14:29:50|743678|741678|743613.8|741613.8|743694.3|741694.3|743601.8|741601.8|38
1629988200000|2021-08-26 14:30:00|743621.3|741621.3|743503.4|741503.4|743621.3|741621.3|743499.7|741499.7|39
1629988210000|2021-08-26 14:30:10|743500.5|741500.5|743438.7|741438.7|743538.8|741538.8|743427.3|741427.3|39
1629988220000|2021-08-26 14:30:20|743437.2|741437.2|743528.3|741528.3|743544|741544|743437.2|741437.2|40
1629988230000|2021-08-26 14:30:30|743535.9|741535.9|743442.9|741442.9|743576.1|741576.1|743433.6|741433.6|38
1629988240000|2021-08-26 14:30:40|743443.6|741443.6|743436.2|741436.2|743451.7|741451.7|743423.3|741423.3|34
1629988250000|2021-08-26 14:30:50|743434.7|741434.7|743480|741480|743511.4|741511.4|743425.8|741425.8|39
1629988260000|2021-08-26 14:31:00|743474.6|741474.6|743396.4|741396.4|743478.1|741478.1|743381.1|741381.1|40
1629988270000|2021-08-26 14:31:10|743399.3|741399.3|743367.3|741367.3|743399.3|741399.3|743342.5|741342.5|40
1629988280000|2021-08-26 14:31:20|743350.8|741350.8|743362.8|741362.8|743382.6|741382.6|743344.6|741344.6|40
1629988290000|2021-08-26 14:31:30|743374|741374|743260.6|741260.6|743384.4|741384.4|743258.2|741258.2|36
1629988300000|2021-08-26 14:31:40|743262.4|741262.4|743251.5|741251.5|743264.7|741736.6|742694.6|741186.6|35
1629988310000|2021-08-26 14:31:50|743254.8|741254.8|743258.7|741258.7|743297.3|741297.3|743244.5|741244.5|36
1629988320000|2021-08-26 14:32:00|743251.1|741251.1|743342.5|741342.5|743371.7|741371.7|743225.5|741225.5|40
1629988330000|2021-08-26 14:32:10|743347.4|741347.4|743385.9|741385.9|743393|741393|743335.5|741335.5|33
1629988340000|2021-08-26 14:32:20|743385.6|741385.6|743375.6|741375.6|743445.2|741445.2|743361.2|741361.2|32
1629988350000|2021-08-26 14:32:30|743374.4|741374.4|743378.6|741378.6|743394.4|741394.4|743356.8|741356.8|32
1629988360000|2021-08-26 14:32:40|743420.2|741420.2|743450.1|741450.1|743461.5|741461.5|743404.4|741404.4|32
1629988370000|2021-08-26 14:32:50|743444.8|741444.8|743362.1|741362.1|743468.9|741867.2|742861.8|741348.6|35
1629988380000|2021-08-26 14:33:00|743360.6|741360.6|743348.5|741348.5|743360.6|741360.6|743305.2|741305.2|35
1629988390000|2021-08-26 14:33:10|743346.3|741346.3|743366.4|741366.4|743366.4|741366.4|743332|741332|37
1629988400000|2021-08-26 14:33:20|743372.1|741372.1|743501.5|741501.5|743501.5|741501.5|743368.6|741368.6|37
1629988410000|2021-08-26 14:33:30|743527.7|741527.7|743534.3|741534.3|743560|741560|743477.2|741477.2|39
1629988420000|2021-08-26 14:33:40|743507.9|741507.9|743464.5|741464.5|743519.2|741519.2|743431.1|741431.1|40
1629988430000|2021-08-26 14:33:50|743463.4|741463.4|743478.1|741478.1|743489|741489|743444.2|741444.2|39
1629988440000|2021-08-26 14:34:00|743479.5|741479.5|743628.8|741628.8|743640.5|741640.5|743477|741477|40
1629988450000|2021-08-26 14:34:10|743632.3|741632.3|743635.4|741635.4|743683.1|741683.1|743621.5|741621.5|34
1629988460000|2021-08-26 14:34:20|743632.8|741632.8|743671.5|741671.5|743687.9|741687.9|743615.5|741615.5|40
1629988470000|2021-08-26 14:34:30|743692.4|741692.4|743663|741663|743692.4|741692.4|743652.8|741652.8|33
1629988480000|2021-08-26 14:34:40|743662.3|741662.3|743670|741670|743681.9|741681.9|743645.6|741645.6|35
1629988490000|2021-08-26 14:34:50|743673.1|741673.1|743599.3|741599.3|743677.3|741677.3|743599.3|741599.3|38
1629988500000|2021-08-26 14:35:00|743606.6|741606.6|743621.7|741621.7|743657.7|741657.7|743559.2|741559.2|40
1629988510000|2021-08-26 14:35:10|743619.5|741619.5|743579.9|741579.9|743621|741621|743529.6|741529.6|36
1629988520000|2021-08-26 14:35:20|743610.8|741610.8|743552.6|741552.6|743610.8|741610.8|743548.8|741548.8|36
1629988530000|2021-08-26 14:35:30|743553.8|741553.8|743456.2|741456.2|743553.8|741553.8|743427.9|741427.9|40
1629988540000|2021-08-26 14:35:40|743465|741465|743465.9|741465.9|743500.2|741500.2|743420.2|741420.2|40
1629988550000|2021-08-26 14:35:50|743461.1|741461.1|743520.9|741520.9|743567.1|741567.1|743461.1|741461.1|37
1629988560000|2021-08-26 14:36:00|743518|741518|743482.3|741482.3|743519.5|741519.5|743464|741464|40
1629988570000|2021-08-26 14:36:10|743476.1|741476.1|743561.5|741561.5|743579.6|741579.6|743476.1|741476.1|38
1629988580000|2021-08-26 14:36:20|743585.5|741585.5|743456.9|741456.9|743597.9|741597.9|743443.9|741443.9|37
1629988590000|2021-08-26 14:36:30|743453.9|741453.9|743437.3|741437.3|743460.6|741460.6|743428.1|741428.1|38
1629988600000|2021-08-26 14:36:40|743438.2|741438.2|743447.9|741447.9|743461.9|741937.5|742937.5|741414.6|37
1629988610000|2021-08-26 14:36:50|743435.6|741435.6|743451.7|741451.7|743461.5|741960.9|742944.1|741435.4|37
1629988620000|2021-08-26 14:37:00|743451.9|741451.9|742948.8|741948.8|743471.7|741953.5|742943.6|741447.8|35
1629988630000|2021-08-26 14:37:10|742950.9|741950.9|743453.8|741453.8|743485.8|741958.7|742950.9|741452.3|33
1629988640000|2021-08-26 14:37:20|743453.1|741453.1|742960.6|741960.6|743478.6|741964.5|742946.9|741451.4|36
1629988650000|2021-08-26 14:37:30|742963.4|741963.4|742910.9|741910.9|743458.5|741963.4|742909.6|741411.1|37
1629988660000|2021-08-26 14:37:40|742909.7|741909.7|743406.1|741406.1|743421.5|741911.2|742909.7|741399.7|35
1629988670000|2021-08-26 14:37:50|743409.8|741409.8|743477.5|741477.5|743481.2|741481.2|743404.7|741404.7|39
1629988680000|2021-08-26 14:38:00|743473.7|741473.7|743496.8|741496.8|743518.3|741518.3|743473.7|741473.7|39
1629988690000|2021-08-26 14:38:10|743501.1|741501.1|743553.4|741553.4|743567.1|741567.1|743501.1|741501.1|39
1629988700000|2021-08-26 14:38:20|743552.1|741552.1|743489.9|741489.9|743605.7|742054.5|743020.3|741489.9|40
1629988710000|2021-08-26 14:38:30|743469.7|741469.7|743412|741412|743469.7|741469.7|743405|741405|38
1629988720000|2021-08-26 14:38:40|743413.6|741413.6|743415.4|741415.4|743429.6|741928.5|742928.5|741373.2|37
1629988730000|2021-08-26 14:38:50|743423.6|741423.6|743424.9|741424.9|743442|741442|743410.5|741410.5|36
1629988740000|2021-08-26 14:39:00|743427.4|741427.4|743435|741435|743458.4|741923.2|742922.3|741421.2|31
1629988750000|2021-08-26 14:39:10|743440.9|741440.9|743463.4|741463.4|743487.9|741487.9|743421|741421|36
1629988760000|2021-08-26 14:39:20|743457.3|741457.3|743513.4|741513.4|743526.2|741526.2|743457.3|741457.3|38
1629988770000|2021-08-26 14:39:30|743512|741512|743515.4|741515.4|743522.3|741522.3|743502.8|741502.8|39
1629988780000|2021-08-26 14:39:40|743521.1|741521.1|743512.4|741512.4|743531.3|741531.3|743498.7|741498.7|37
1629988790000|2021-08-26 14:39:50|743512.8|741512.8|743593|741593|743610.2|741610.2|743512.8|741512.8|40
1629988800000|2021-08-26 14:40:00|743603.1|741603.1|743688.4|741688.4|743696|741696|743603.1|741603.1|40
1629988810000|2021-08-26 14:40:10|743687.6|741687.6|743201.5|742201.5|743721.7|742221.1|743187|741680.3|39
1629988820000|2021-08-26 14:40:20|743204.5|742204.5|743216|742216|743718.2|742216|743204.5|741713.7|35
1629988830000|2021-08-26 14:40:30|743216.2|742216.2|743228|742228|743229.2|742229.2|743212.2|742212.2|26
1629988840000|2021-08-26 14:40:40|743227.6|742227.6|743232.3|742232.3|743235.9|742235.9|743225.2|742225.2|31
1629988850000|2021-08-26 14:40:50|743230.1|742230.1|743157.6|742157.6|743692.2|742230.4|743157.6|741656.8|32
1629988860000|2021-08-26 14:41:00|743152.7|742152.7|743663.8|741663.8|743680.8|742156.1|743145.5|741649.8|39
1629988870000|2021-08-26 14:41:10|743654.9|741654.9|743677.5|741677.5|743684.2|742168.7|743152|741645.2|38
1629988880000|2021-08-26 14:41:20|743675.3|741675.3|743629.6|741629.6|743680.8|742162.9|743142.9|741623.9|39
1629988890000|2021-08-26 14:41:30|743620.5|741620.5|743659.2|741659.2|743703.5|742206.4|743206.4|741620.5|40
1629988900000|2021-08-26 14:41:40|743665.6|741665.6|743639.4|741639.4|743678.9|742181.5|743145.2|741636.9|40
1629988910000|2021-08-26 14:41:50|743640.9|741640.9|743671.6|741671.6|743676.4|741676.4|743636.3|741636.3|38
1629988920000|2021-08-26 14:42:00|743666.1|741666.1|743675.1|741675.1|743711.6|741711.6|743666.1|741666.1|35
1629988930000|2021-08-26 14:42:10|743684.1|741684.1|743677.4|741677.4|743695.9|741695.9|743673.9|741673.9|30
1629988940000|2021-08-26 14:42:20|743675.8|741675.8|743676.9|741676.9|743683.8|742167.8|743154.9|741651.9|30
1629988950000|2021-08-26 14:42:30|743677.8|741677.8|743159.9|742159.9|743677.8|742159.9|743128.4|741648.6|39
1629988960000|2021-08-26 14:42:40|743153.9|742153.9|743674.4|741674.4|743687.5|742154.7|743151.8|741659.1|28
1629988970000|2021-08-26 14:42:50|743671.5|741671.5|743757.6|741757.6|743759.5|742263|743245.5|741667.7|35
1629988980000|2021-08-26 14:43:00|743761.1|741761.1|743354.6|742354.6|743871.1|742362.7|743238.8|741750.3|37
1629988990000|2021-08-26 14:43:10|743352.8|742352.8|743941.2|741941.2|743942.7|742425.9|743334.9|741836.4|39
1629989000000|2021-08-26 14:43:20|743925.6|741925.6|743372.8|742372.8|743926.3|742378.6|743364.4|741874.4|34
1629989010000|2021-08-26 14:43:30|743371.3|742371.3|743875.2|741875.2|743900.2|742393.4|743354.9|741862.3|38
1629989020000|2021-08-26 14:43:40|743874.7|741874.7|743932.6|741932.6|743950|742454.1|743454.1|741859|38
1629989030000|2021-08-26 14:43:50|743930.4|741930.4|743997.3|741997.3|744003.7|742478.3|743478.3|741910.6|38
1629989040000|2021-08-26 14:44:00|743997.6|741997.6|743989.3|741989.3|744017.4|742499.7|743492.7|741980.4|37
1629989050000|2021-08-26 14:44:10|743993.4|741993.4|743989.5|741989.5|744005.3|742005.3|743988.5|741988.5|38
1629989060000|2021-08-26 14:44:20|743989.4|741989.4|743970.9|741970.9|743998.2|742475|743475|741968.4|32
1629989070000|2021-08-26 14:44:30|743974.2|741974.2|743468.7|742468.7|743987.5|742483.5|743463.5|741974.2|33
1629989080000|2021-08-26 14:44:40|743468.6|742468.6|743478.6|742478.6|744049.6|742556.3|743468.6|741988.4|35
1629989090000|2021-08-26 14:44:50|743969.6|741969.6|744016.1|742016.1|744016.1|742502.2|743477.6|741969.6|39
1629989100000|2021-08-26 14:45:00|744019|742019|744040.2|742040.2|744044.6|742044.6|744011.5|742011.5|38
1629989110000|2021-08-26 14:45:10|744040.6|742040.6|743981.2|741981.2|744040.6|742512.4|743487.7|741981.2|35
1629989120000|2021-08-26 14:45:20|743984.1|741984.1|743955|741955|743984.1|742489.5|743481.3|741954.4|36
1629989130000|2021-08-26 14:45:30|743956.4|741956.4|743453.8|742453.8|743982|742472.3|743451.1|741956.4|35
1629989140000|2021-08-26 14:45:40|743453.9|742453.9|743947|741947|743962.3|742470.8|743441.1|741946.8|36
1629989150000|2021-08-26 14:45:50|743447.5|742447.5|743921.1|741921.1|743950.3|742457.6|743423.2|741921.1|39
1629989160000|2021-08-26 14:46:00|743920.5|741920.5|743926.6|741926.6|743928.7|742421.9|743401.7|741899.2|37
1629989170000|2021-08-26 14:46:10|743932.9|741932.9|743926.4|741926.4|743932.9|742433.9|743411|741909.8|36
1629989180000|2021-08-26 14:46:20|743927.4|741927.4|743935.4|741935.4|743941.8|741941.8|743927|741927|32
1629989190000|2021-08-26 14:46:30|743935.7|741935.7|743935.1|741935.1|743940.3|741940.3|743934.7|741934.7|28
1629989200000|2021-08-26 14:46:40|743934.9|741934.9|743913.7|741913.7|743972.1|742463.6|743400.7|741897.9|36
1629989210000|2021-08-26 14:46:50|743910.4|741910.4|743967.1|741967.1|743967.1|742452.8|743428.9|741889|39
1629989220000|2021-08-26 14:47:00|743456.9|742456.9|743459.5|742459.5|743985.1|742477.1|743456.5|741967.2|36
1629989230000|2021-08-26 14:47:10|743458.5|742458.5|743972.4|741972.4|743989.6|742474.5|743451.8|741968.4|30
1629989240000|2021-08-26 14:47:20|743971.8|741971.8|743971.7|741971.7|743984|741984|743967.6|741967.6|26
1629989250000|2021-08-26 14:47:30|743971.4|741971.4|743954.9|741954.9|743976.9|741976.9|743949.7|741949.7|24
1629989260000|2021-08-26 14:47:40|743965.8|741965.8|743473.1|742473.1|743974.9|742491.8|743466.1|741953.5|38
1629989270000|2021-08-26 14:47:50|743479.8|742479.8|743948.9|741948.9|743984.2|742479.8|743437.5|741926.7|34
1629989280000|2021-08-26 14:48:00|743937.7|741937.7|743955.5|741955.5|743965|742457.1|743439.3|741937.7|37
1629989290000|2021-08-26 14:48:10|743958.2|741958.2|743969.1|741969.1|743969.1|742466.2|743455.7|741954.2|28
1629989300000|2021-08-26 14:48:20|743968.8|741968.8|744087.3|742087.3|744120.3|742571|743567.5|741961.2|33
1629989310000|2021-08-26 14:48:30|744078.6|742078.6|744200.2|742200.2|744217.2|742621.3|743575.6|742065.9|36
1629989320000|2021-08-26 14:48:40|744194.6|742194.6|744216.6|742216.6|744262.4|742740.2|743707.6|742183.9|33
1629989330000|2021-08-26 14:48:50|744205|742205|743737.4|742737.4|744255.4|742756.7|743680.3|742160.5|34
1629989340000|2021-08-26 14:49:00|743734.9|742734.9|743758.8|742758.8|743758.8|742758.8|743724.7|742724.7|31
1629989350000|2021-08-26 14:49:10|743758.9|742758.9|743756|742756|743766.5|742766.5|743737.2|742737.2|30
1629989360000|2021-08-26 14:49:20|743757.1|742757.1|744228.7|742228.7|744252.3|742763.8|743711.7|742209.6|32
1629989370000|2021-08-26 14:49:30|744216.2|742216.2|743696.6|742696.6|744241.5|742696.6|743683.1|742187.5|34
1629989380000|2021-08-26 14:49:40|743697.2|742697.2|744203.6|742203.6|744205.2|742705.6|743691.9|742202.6|26
1629989390000|2021-08-26 14:49:50|744204.1|742204.1|744206.7|742206.7|744233.9|742697.2|743697.2|742195.6|35
1629989400000|2021-08-26 14:50:00|744201.4|742201.4|743675.4|742675.4|744201.4|742681.7|743674.4|742173.5|29
1629989410000|2021-08-26 14:50:10|743676.2|742676.2|744161.3|742161.3|744161.3|742683.8|743676.2|742136.1|34
1629989420000|2021-08-26 14:50:20|744140.5|742140.5|744102|742102|744158.7|742158.7|744102|742102|39
1629989430000|2021-08-26 14:50:30|744127.5|742127.5|744032.4|742032.4|744127.5|742127.5|744029.3|742029.3|39
1629989440000|2021-08-26 14:50:40|744019.8|742019.8|744000|742000|744038.2|742038.2|743952.5|741952.5|37
1629989450000|2021-08-26 14:50:50|744000.6|742000.6|743979.3|741979.3|744026.8|742026.8|743956.2|741956.2|38
1629989460000|2021-08-26 14:51:00|743992.5|741992.5|743924.8|741924.8|744025.4|742025.4|743909.7|741909.7|35
1629989470000|2021-08-26 14:51:10|743921.8|741921.8|743891.1|741891.1|743921.8|741921.8|743879|741879|34
1629989480000|2021-08-26 14:51:20|743891.2|741891.2|743931.5|741931.5|743974.6|741974.6|743890.1|741890.1|40
1629989490000|2021-08-26 14:51:30|743937|741937|743970.8|741970.8|743971|741971|743886|741886|40
1629989500000|2021-08-26 14:51:40|743967.9|741967.9|744002.4|742002.4|744023.2|742487.3|743487.3|741965.7|35
1629989510000|2021-08-26 14:51:50|744002.9|742002.9|743960.9|741960.9|744002.9|742471.5|743451.2|741957.2|31
1629989520000|2021-08-26 14:52:00|743961.2|741961.2|743904.9|741904.9|743961.2|741961.2|743879.2|741879.2|33
1629989530000|2021-08-26 14:52:10|743906.7|741906.7|743888.3|741888.3|743924.2|742410|743357.5|741855.6|39
1629989540000|2021-08-26 14:52:20|743885.7|741885.7|743841.3|741841.3|743899.4|742348.6|743311.9|741820.3|40
1629989550000|2021-08-26 14:52:30|743838.3|741838.3|743843.2|741843.2|743847.5|741847.5|743833.5|741833.5|28
1629989560000|2021-08-26 14:52:40|743842.6|741842.6|743804.6|741804.6|743844|741844|743784|741784|35
1629989570000|2021-08-26 14:52:50|743814.7|741814.7|743813.6|741813.6|743819.8|741819.8|743794.8|741794.8|28
1629989580000|2021-08-26 14:53:00|743810.6|741810.6|743899.4|741899.4|743918.8|741918.8|743809.5|741809.5|37
1629989590000|2021-08-26 14:53:10|743892.1|741892.1|743901.4|741901.4|743912|741912|743888.2|741888.2|32
1629989600000|2021-08-26 14:53:20|743902.1|741902.1|743883.9|741883.9|743916.1|741916.1|743870|741870|33
1629989610000|2021-08-26 14:53:30|743882.9|741882.9|743873.3|741873.3|743890.9|741890.9|743855.3|741855.3|28
1629989620000|2021-08-26 14:53:40|743869.7|741869.7|743844.6|741844.6|743877.9|741877.9|743829.8|741829.8|28
1629989630000|2021-08-26 14:53:50|743846.5|741846.5|743831.5|741831.5|743850.7|741850.7|743807.8|741807.8|33
1629989640000|2021-08-26 14:54:00|743831|741831|743906.4|741906.4|743924.1|741924.1|743829.3|741829.3|34
1629989650000|2021-08-26 14:54:10|743910.2|741910.2|743812.6|741812.6|743910.2|741910.2|743812.6|741812.6|33
1629989660000|2021-08-26 14:54:20|743833.8|741833.8|743970.1|741970.1|743984.4|741984.4|743833.8|741833.8|37
1629989670000|2021-08-26 14:54:30|743943.5|741943.5|743948.6|741948.6|743978.2|741978.2|743916.5|741916.5|36
1629989680000|2021-08-26 14:54:40|743951.1|741951.1|743941.7|741941.7|743969.7|741969.7|743932.9|741932.9|37
1629989690000|2021-08-26 14:54:50|743948.4|741948.4|743952.9|741952.9|743960.4|741960.4|743932.1|741932.1|29
1629989700000|2021-08-26 14:55:00|743957.9|741957.9|743958|741958|743959.2|741959.2|743942|741942|26
1629989710000|2021-08-26 14:55:10|743963|741963|743960.8|741960.8|743972.1|741972.1|743943.5|741943.5|23
1629989720000|2021-08-26 14:55:20|743961.2|741961.2|743947.2|741947.2|743975.4|741975.4|743947.2|741947.2|17
1629989730000|2021-08-26 14:55:30|743946.4|741946.4|743925.7|741925.7|743946.4|741946.4|743919.4|741919.4|30
1629989740000|2021-08-26 14:55:40|743946.3|741946.3|743932.3|741932.3|743947.2|741947.2|743916|741916|32
1629989750000|2021-08-26 14:55:50|743386.9|742386.9|743862.8|741862.8|743903.6|742386.9|743386.9|741858.4|31
1629989760000|2021-08-26 14:56:00|743863|741863|743802.2|741802.2|743867.6|741867.6|743797|741797|34
1629989770000|2021-08-26 14:56:10|743798.7|741798.7|743843.6|741843.6|743843.6|741843.6|743784.7|741784.7|35
1629989780000|2021-08-26 14:56:20|743842.9|741842.9|743741|741741|743860.5|741860.5|743724.3|741724.3|35
1629989790000|2021-08-26 14:56:30|743741.9|741741.9|743726.9|741726.9|743760.3|741760.3|743711.9|741711.9|35
1629989800000|2021-08-26 14:56:40|743728.2|741728.2|743737.6|741737.6|743761|741761|743725.1|741725.1|30
1629989810000|2021-08-26 14:56:50|743743.7|741743.7|743801|741801|743801|741801|743736.9|741736.9|28
1629989820000|2021-08-26 14:57:00|743800|741800|743798.9|741798.9|743838.4|741838.4|743773.3|741773.3|41
1629989830000|2021-08-26 14:57:10|743807.2|741807.2|743766.7|741766.7|743818.5|741818.5|743753.1|741753.1|37
1629989840000|2021-08-26 14:57:20|743770.4|741770.4|743734|741734|743777.4|742259.4|743229.3|741721.2|38
1629989850000|2021-08-26 14:57:30|743726.4|741726.4|743191.9|742191.9|743749.6|742213.5|743188.3|741680.8|39
1629989860000|2021-08-26 14:57:40|743192.2|742192.2|743179.1|742179.1|743192.3|742192.3|743179.1|742179.1|30
1629989870000|2021-08-26 14:57:50|743646.3|741646.3|743624.4|741624.4|743646.3|742120.1|743072.1|741579.4|38
1629989880000|2021-08-26 14:58:00|743614.7|741614.7|743136.5|742136.5|743677.4|742148.6|743132.9|741611.4|36
1629989890000|2021-08-26 14:58:10|743137.9|742137.9|743694.6|741694.6|743694.6|742203.2|743137.9|741669.3|35
1629989900000|2021-08-26 14:58:20|743699.5|741699.5|743725.8|741725.8|743725.8|741725.8|743697.7|741697.7|28
1629989910000|2021-08-26 14:58:30|743736.5|741736.5|743730.4|741730.4|743745.8|741745.8|743729.1|741729.1|27
1629989920000|2021-08-26 14:58:40|743730.3|741730.3|743762.9|741762.9|743774.9|741774.9|743727.7|741727.7|36
1629989930000|2021-08-26 14:58:50|743770.5|741770.5|743777.8|741777.8|743789.1|741789.1|743770.5|741770.5|28
1629989940000|2021-08-26 14:59:00|743777|741777|743739.7|741739.7|743785.2|742244.5|743224|741737.7|30
1629989950000|2021-08-26 14:59:10|743742.2|741742.2|743269.2|742269.2|743777.5|742275.1|743250.5|741741.1|35
1629989960000|2021-08-26 14:59:20|743272.1|742272.1|743761.6|741761.6|743777.8|742280|743230.3|741754.7|35
1629989970000|2021-08-26 14:59:30|743774.1|741774.1|743750.9|741750.9|743778.3|741778.3|743750.9|741750.9|38
1629989980000|2021-08-26 14:59:40|743757|741757|743741.5|741741.5|743757|742267.7|743221.7|741724.1|39
1629989990000|2021-08-26 14:59:50|743748.4|741748.4|743723.4|741723.4|743759.5|742264.3|743211.7|741714.9|37
1629990000000|2021-08-26 15:00:00|743729.5|741729.5|743766.2|741766.2|743766.8|742235.8|743222.4|741698.4|36
1629990010000|2021-08-26 15:00:10|743757.6|741757.6|743793.3|741793.3|743799.3|742292.7|743275.2|741757.6|33
1629990020000|2021-08-26 15:00:20|743791.4|741791.4|743800.8|741800.8|743802.8|742292.4|743274.3|741770.8|38
1629990030000|2021-08-26 15:00:30|743793.7|741793.7|743817.3|741817.3|743830|742306.1|743292.8|741793.7|31
1629990040000|2021-08-26 15:00:40|743818|741818|743345.6|742345.6|743869.5|742360.3|743315.8|741812.7|35
1629990050000|2021-08-26 15:00:50|743846.5|741846.5|743862.4|741862.4|743879.3|742384|743336|741833.2|38
1629990060000|2021-08-26 15:01:00|743865.3|741865.3|743362.9|742362.9|743877.8|742368.8|743353|741862.8|34
1629990070000|2021-08-26 15:01:10|743362.8|742362.8|743875.4|741875.4|743890.1|742371.7|743362.8|741863.2|32
1629990080000|2021-08-26 15:01:20|743879.7|741879.7|743922|741922|743929.7|742405.5|743389.1|741879.7|34
1629990090000|2021-08-26 15:01:30|743426.1|742426.1|743464.1|742464.1|743969.4|742466|743426.1|741944.7|32
1629990100000|2021-08-26 15:01:40|743463.9|742463.9|743974.5|741974.5|743976|742469.8|743463.9|741972.8|22
1629990110000|2021-08-26 15:01:50|743971.9|741971.9|743450.7|742450.7|743974.2|742477.4|743445|741968|30
1629990120000|2021-08-26 15:02:00|743451.6|742451.6|743466.8|742466.8|743979.2|742476.8|743445.7|741952.7|38
1629990130000|2021-08-26 15:02:10|743466.1|742466.1|743457.7|742457.7|743965.7|742470.4|743454.8|741954|37
1629990140000|2021-08-26 15:02:20|743461.3|742461.3|743970.6|741970.6|743970.6|742470.7|743445.5|741950|28
1629990150000|2021-08-26 15:02:30|743982|741982|743967.9|741967.9|743982|742466|743448.8|741957.3|26
1629990160000|2021-08-26 15:02:40|743969.3|741969.3|743904.1|741904.1|743978.2|742450.4|743447.1|741904.1|25
1629990170000|2021-08-26 15:02:50|743905.7|741905.7|743583.9|742583.9|744107|742600.2|743401.7|741898.7|38
1629990180000|2021-08-26 15:03:00|743580.3|742580.3|744118.2|742118.2|744124.4|742580.3|743580.3|742087.5|34
1629990190000|2021-08-26 15:03:10|744116.9|742116.9|743581.5|742581.5|744119.3|742581.5|743580.9|742079.9|32
1629990200000|2021-08-26 15:03:20|743580.6|742580.6|743505.7|742505.7|744061.4|742581.9|743503.6|742005.9|36
1629990210000|2021-08-26 15:03:30|743507.8|742507.8|743562.9|742562.9|744043.5|742563|743507.8|742015.5|34
1629990220000|2021-08-26 15:03:40|743556|742556|743513.7|742513.7|744049.2|742556|743507.4|742020.4|35
1629990230000|2021-08-26 15:03:50|743514.2|742514.2|743525.8|742525.8|744038.7|742528.2|743509.3|742027.3|27
1629990240000|2021-08-26 15:04:00|743525.4|742525.4|743564.5|742564.5|744078.3|742564.5|743525.4|742047.1|33
1629990250000|2021-08-26 15:04:10|743564.6|742564.6|743577.7|742577.7|744095.8|742586.8|743563.4|742066.1|27
1629990260000|2021-08-26 15:04:20|743578.9|742578.9|743573.5|742573.5|743578.9|742578.9|743569.9|742569.9|31
1629990270000|2021-08-26 15:04:30|743572|742572|743557.6|742557.6|744062.4|742572|743542.8|742041.4|35
1629990280000|2021-08-26 15:04:40|743557.2|742557.2|744067.1|742067.1|744070.7|742562.5|743546.4|742066.8|35
1629990290000|2021-08-26 15:04:50|744059.6|742059.6|743542.1|742542.1|744063.9|742566|743533.2|742058.7|35
1629990300000|2021-08-26 15:05:00|744055.4|742055.4|743543.9|742543.9|744055.5|742566.6|743537.1|742055.4|39
1629990310000|2021-08-26 15:05:10|743545.6|742545.6|743483.6|742483.6|744042.4|742545.6|743479.1|741979.4|36
1629990320000|2021-08-26 15:05:20|743484.1|742484.1|743490.7|742490.7|744009.8|742503.4|743482.6|741992.4|33
1629990330000|2021-08-26 15:05:30|743488.9|742488.9|744015.2|742015.2|744015.2|742507.4|743488.9|742002.1|29
1629990340000|2021-08-26 15:05:40|744023.3|742023.3|743513.7|742513.7|744029.7|742514.1|743512.7|742012.9|20
1629990350000|2021-08-26 15:05:50|743513.2|742513.2|743962.5|741962.5|743970.4|742513.8|743444.7|741941.4|30
1629990360000|2021-08-26 15:06:00|743960.8|741960.8|743923.6|741923.6|743961.9|742453.4|743409.7|741915.4|38
1629990370000|2021-08-26 15:06:10|743929.4|741929.4|743916.9|741916.9|743931.3|742422.3|743399.6|741911.3|37
1629990380000|2021-08-26 15:06:20|743913.6|741913.6|743431.1|742431.1|743939.8|742433.6|743412.3|741911.6|30
1629990390000|2021-08-26 15:06:30|743941.6|741941.6|743909.6|741909.6|743941.6|741941.6|743894.7|741894.7|31
1629990400000|2021-08-26 15:06:40|743909.3|741909.3|743396|742396|743917|742396|743396|741881.5|33
1629990410000|2021-08-26 15:06:50|743896.6|741896.6|743907.5|741907.5|743920.8|742393.3|743391.9|741889|32
1629990420000|2021-08-26 15:07:00|743900.5|741900.5|743898.3|741898.3|743914.8|742396.1|743391.3|741885.2|36
1629990430000|2021-08-26 15:07:10|743888.4|741888.4|743826.6|741826.6|743903.4|742363.3|743322|741826.6|37
1629990440000|2021-08-26 15:07:20|743319.7|742319.7|743769.4|741769.4|743795.9|742320.4|743319.7|741757.8|37
1629990450000|2021-08-26 15:07:30|743773|741773|743702.3|741702.3|743775.4|741775.4|743701.5|741701.5|36
1629990460000|2021-08-26 15:07:40|743700.5|741700.5|743780|741780|743798.2|742303.9|743271.7|741697.9|38
1629990470000|2021-08-26 15:07:50|743779.5|741779.5|743744.9|741744.9|743790.4|741790.4|743744.9|741744.9|32
1629990480000|2021-08-26 15:08:00|743761.5|741761.5|743732.1|741732.1|743761.5|742243.4|743243.4|741711|36
1629990490000|2021-08-26 15:08:10|743732.6|741732.6|743685.8|741685.8|743732.6|741732.6|743678.7|741678.7|33
1629990500000|2021-08-26 15:08:20|743687.2|741687.2|743685.1|741685.1|743688.9|741688.9|743678.9|741678.9|21
1629990510000|2021-08-26 15:08:30|743685.7|741685.7|743709|741709|743748.2|741748.2|743683.1|741683.1|31
1629990520000|2021-08-26 15:08:40|743705.7|741705.7|743705|741705|743709.6|741709.6|743696.8|741696.8|32
1629990530000|2021-08-26 15:08:50|743704.1|741704.1|743191|742191|743706.8|742193.9|743175.5|741685.2|34
1629990540000|2021-08-26 15:09:00|743190.6|742190.6|743548.1|741548.1|743624|742190.6|743190.6|741544.2|31
1629990550000|2021-08-26 15:09:10|743546.2|741546.2|743039.7|742039.7|743558.6|742056.1|743039.7|741544.9|37
1629990560000|2021-08-26 15:09:20|743041.8|742041.8|743521.3|741521.3|743529|742050.4|743011.6|741514.3|37
1629990570000|2021-08-26 15:09:30|743518.8|741518.8|743517.9|741517.9|743537|742015.6|743015.6|741506.2|34
1629990580000|2021-08-26 15:09:40|743513|741513|743473.7|741473.7|743513|741513|743455.8|741455.8|38
1629990590000|2021-08-26 15:09:50|743475.1|741475.1|743460.2|741460.2|743475.1|741475.1|743427|741427|32
1629990600000|2021-08-26 15:10:00|743460.1|741460.1|743458.7|741458.7|743476.7|741476.7|743416.7|741416.7|39
1629990610000|2021-08-26 15:10:10|743441.1|741441.1|743435.3|741435.3|743452.2|741452.2|743419.4|741419.4|31
1629990620000|2021-08-26 15:10:20|743434.6|741434.6|743455.4|741455.4|743463.2|741463.2|743420.9|741420.9|30
1629990630000|2021-08-26 15:10:30|743454.6|741454.6|743531.2|741531.2|743531.2|741531.2|743452.2|741452.2|37
1629990640000|2021-08-26 15:10:40|743524.5|741524.5|743531.1|741531.1|743558.6|742023.6|743022.9|741519.9|39
1629990650000|2021-08-26 15:10:50|743530.5|741530.5|743558.1|741558.1|743558.2|741558.2|743488|741488|40
1629990660000|2021-08-26 15:11:00|743560.5|741560.5|743519.4|741519.4|743560.5|741560.5|743519.4|741519.4|38
1629990670000|2021-08-26 15:11:10|743528|741528|743526.5|741526.5|743537.6|741537.6|743508|741508|39
1629990680000|2021-08-26 15:11:20|743524.6|741524.6|743568.3|741568.3|743586|741586|743512.4|741512.4|39
1629990690000|2021-08-26 15:11:30|743568.8|741568.8|743577.2|741577.2|743591.5|741591.5|743566.9|741566.9|31
1629990700000|2021-08-26 15:11:40|743574.8|741574.8|743579.2|741579.2|743579.2|741579.2|743564.9|741564.9|23
1629990710000|2021-08-26 15:11:50|743583|741583|743616.6|741616.6|743625.5|741625.5|743583|741583|31
1629990720000|2021-08-26 15:12:00|743625.5|741625.5|743625.6|741625.6|743654.5|742152.2|743143.3|741617.7|38
1629990730000|2021-08-26 15:12:10|743617.3|741617.3|743546.9|741546.9|743625.9|741625.9|743546.9|741546.9|33
1629990740000|2021-08-26 15:12:20|743549.7|741549.7|743560.9|741560.9|743585.4|742082.4|743066.6|741530.5|32
1629990750000|2021-08-26 15:12:30|743564.5|741564.5|743455.7|741455.7|743566.6|741566.6|743455.7|741455.7|33
1629990760000|2021-08-26 15:12:40|743455.6|741455.6|743499.6|741499.6|743499.6|741499.6|743447.3|741447.3|36
1629990770000|2021-08-26 15:12:50|743494.7|741494.7|743517.2|741517.2|743518.8|741518.8|743493.4|741493.4|30
1629990780000|2021-08-26 15:13:00|743528.9|741528.9|743527.5|741527.5|743532.8|741532.8|743497.5|741497.5|40
1629990790000|2021-08-26 15:13:10|743529.9|741529.9|743499.6|741499.6|743529.9|741529.9|743494.4|741494.4|37
1629990800000|2021-08-26 15:13:20|743505.2|741505.2|743456.8|741456.8|743505.2|741505.2|743439.5|741439.5|35
1629990810000|2021-08-26 15:13:30|743456.2|741456.2|742998.2|741998.2|743498.8|741998.2|742998.2|741452.5|38
1629990820000|2021-08-26 15:13:40|742993.1|741993.1|743593.2|741593.2|743601|742088.5|742989|741501.4|39
1629990830000|2021-08-26 15:13:50|743594.9|741594.9|743571.5|741571.5|743624.3|741624.3|743571.5|741571.5|29
1629990840000|2021-08-26 15:14:00|743572.5|741572.5|743621.1|741621.1|743622.1|741622.1|743571.4|741571.4|29
1629990850000|2021-08-26 15:14:10|743620.6|741620.6|743620.3|741620.3|743639.6|741639.6|743616.4|741616.4|23
1629990860000|2021-08-26 15:14:20|743623|741623|743622.1|741622.1|743623|741623|743618.8|741618.8|16
1629990870000|2021-08-26 15:14:30|743628.7|741628.7|743621.2|741621.2|743628.8|741628.8|743621.2|741621.2|20
1629990880000|2021-08-26 15:14:40|743621.3|741621.3|743621.5|741621.5|743639.1|741639.1|743620.1|741620.1|27
1629990890000|2021-08-26 15:14:50|743621.3|741621.3|743604.3|741604.3|743621.8|741621.8|743587.7|741587.7|26
1629990900000|2021-08-26 15:15:00|743604.2|741604.2|743623.8|741623.8|743678.3|741678.3|743603.8|741603.8|36
1629990910000|2021-08-26 15:15:10|743618.9|741618.9|743532.2|741532.2|743638.8|741638.8|743531.7|741531.7|39
1629990920000|2021-08-26 15:15:20|743528.2|741528.2|743553.1|741553.1|743575.8|741575.8|743500.5|741500.5|32
1629990930000|2021-08-26 15:15:30|743554.2|741554.2|743551.5|741551.5|743606.7|742076.7|743075|741550|38
1629990940000|2021-08-26 15:15:40|743553.8|741553.8|743607.1|741607.1|743613.3|741613.3|743553.8|741553.8|34
1629990950000|2021-08-26 15:15:50|743607.2|741607.2|743576.6|741576.6|743607.2|742112|743112|741570.2|38
1629990960000|2021-08-26 15:16:00|743566.6|741566.6|743540.2|741540.2|743574.6|742069.9|743060|741518.3|38
1629990970000|2021-08-26 15:16:10|743558.8|741558.8|743466.7|741466.7|743558.8|741558.8|743463.8|741463.8|38
1629990980000|2021-08-26 15:16:20|743471.8|741471.8|743471.6|741471.6|743496.6|741496.6|743451.3|741451.3|33
1629990990000|2021-08-26 15:16:30|743493.8|741493.8|743459.8|741459.8|743493.8|741493.8|743452|741452|23
1629991000000|2021-08-26 15:16:40|743460.6|741460.6|743467.1|741467.1|743477.5|741477.5|743457.9|741457.9|28
1629991010000|2021-08-26 15:16:50|743467.6|741467.6|743486.4|741486.4|743498.8|741498.8|743454.9|741454.9|34
1629991020000|2021-08-26 15:17:00|743487.1|741487.1|743448.2|741448.2|743502.1|741502.1|743432.1|741432.1|36
1629991030000|2021-08-26 15:17:10|743440.7|741440.7|743434.8|741434.8|743442|741442|743430.7|741430.7|24
1629991040000|2021-08-26 15:17:20|743444.6|741444.6|743392|741392|743444.6|741444.6|743392|741392|30
1629991050000|2021-08-26 15:17:30|743398|741398|743345.5|741345.5|743401.8|741401.8|743334.5|741334.5|34
1629991060000|2021-08-26 15:17:40|743341.3|741341.3|743328.6|741328.6|743354.4|741855.9|742847.1|741325.9|33
1629991070000|2021-08-26 15:17:50|743350.5|741350.5|743336.4|741336.4|743350.5|741350.5|743331.5|741331.5|28
1629991080000|2021-08-26 15:18:00|743336.8|741336.8|743277.5|741277.5|743340.9|741782.2|742776.2|741273|32
1629991090000|2021-08-26 15:18:10|743283.4|741283.4|743278.1|741278.1|743294.5|741294.5|743271|741271|30
1629991100000|2021-08-26 15:18:20|743278.5|741278.5|743254.9|741254.9|743278.5|741278.5|743254.4|741254.4|30
1629991110000|2021-08-26 15:18:30|743259.7|741259.7|743265.9|741265.9|743271.2|741748.8|742735|741239.6|31
1629991120000|2021-08-26 15:18:40|743269.1|741269.1|743156.6|741156.6|743273.7|741273.7|743156.6|741156.6|36
1629991130000|2021-08-26 15:18:50|743157.4|741157.4|743144.8|741144.8|743165.6|741165.6|743132.9|741132.9|35
1629991140000|2021-08-26 15:19:00|743144|741144|743149.6|741149.6|743149.7|741149.7|743136.3|741136.3|29
1629991150000|2021-08-26 15:19:10|743149.2|741149.2|743125.4|741125.4|743149.2|741149.2|743125|741125|24
1629991160000|2021-08-26 15:19:20|743126|741126|743128.3|741128.3|743139.7|741139.7|743124.8|741124.8|27
1629991170000|2021-08-26 15:19:30|743128.4|741128.4|743153.7|741153.7|743153.8|741153.8|743127.8|741127.8|28
1629991180000|2021-08-26 15:19:40|743153.3|741153.3|743054.8|741054.8|743153.3|741608.5|742585.8|741054.6|35
1629991190000|2021-08-26 15:19:50|743052.9|741052.9|743104.6|741104.6|743112.8|741112.8|743051.1|741051.1|33
1629991200000|2021-08-26 15:20:00|743103.4|741103.4|743209.1|741209.1|743228|741228|743100.6|741100.6|34
1629991210000|2021-08-26 15:20:10|743210.7|741210.7|743111|741111|743211.4|741211.4|743098.4|741098.4|37
1629991220000|2021-08-26 15:20:20|743112.2|741112.2|743074.2|741074.2|743113.7|741113.7|743063.8|741063.8|38
1629991230000|2021-08-26 15:20:30|743082.7|741082.7|743021.8|741021.8|743089|741089|743002.5|741002.5|39
1629991240000|2021-08-26 15:20:40|743020.4|741020.4|743011.4|741011.4|743020.4|741020.4|743003.6|741003.6|32
1629991250000|2021-08-26 15:20:50|743026.9|741026.9|743042.6|741042.6|743087.6|741087.6|743026.9|741026.9|36
1629991260000|2021-08-26 15:21:00|743048.9|741048.9|743061.7|741061.7|743071.1|741071.1|743048|741048|27
1629991270000|2021-08-26 15:21:10|743061.6|741061.6|743072.1|741072.1|743076.1|741076.1|743061.6|741061.6|23
1629991280000|2021-08-26 15:21:20|743071.5|741071.5|743067.9|741067.9|743077.1|741077.1|743050.8|741050.8|31
1629991290000|2021-08-26 15:21:30|743065.8|741065.8|742966.3|740966.3|743065.8|741065.8|742966.3|740966.3|39
1629991300000|2021-08-26 15:21:40|742963.7|740963.7|742929.4|740929.4|742968.2|740968.2|742922.7|740922.7|35
1629991310000|2021-08-26 15:21:50|742929.5|740929.5|742919.3|740919.3|742932.8|740932.8|742859.7|740859.7|34
1629991320000|2021-08-26 15:22:00|742919.7|740919.7|742870.8|740870.8|742941.5|740941.5|742860.8|740860.8|39
1629991330000|2021-08-26 15:22:10|742876.8|740876.8|742870.1|740870.1|742881.7|740881.7|742855.5|740855.5|34
1629991340000|2021-08-26 15:22:20|742874.9|740874.9|742882.5|740882.5|742896.4|740896.4|742872.2|740872.2|32
1629991350000|2021-08-26 15:22:30|742882.9|740882.9|742804.2|740804.2|742905.6|741298.3|742298.3|740766.8|35
1629991360000|2021-08-26 15:22:40|742798.5|740798.5|742830.9|740830.9|742845.2|740845.2|742781.5|740781.5|37
1629991370000|2021-08-26 15:22:50|742830.2|740830.2|742727.2|740727.2|742831.8|741313.8|742208.5|740716.4|31
1629991380000|2021-08-26 15:23:00|742734|740734|742916|740916|742922.1|740922.1|742725.5|740725.5|37
1629991390000|2021-08-26 15:23:10|742912.2|740912.2|742928.5|740928.5|742966.3|741454.3|742398.5|740897|38
1629991400000|2021-08-26 15:23:20|742908.1|740908.1|742915.8|740915.8|742937.9|740937.9|742900.7|740900.7|39
1629991410000|2021-08-26 15:23:30|742905.9|740905.9|742926|740926|742932.9|740932.9|742894|740894|34
1629991420000|2021-08-26 15:23:40|742926.1|740926.1|742931|740931|742959.3|740959.3|742921.4|740921.4|34
1629991430000|2021-08-26 15:23:50|742927.2|740927.2|742960.9|740960.9|742988.2|741392.9|742392.9|740909.8|35
1629991440000|2021-08-26 15:24:00|742957.3|740957.3|742913.8|740913.8|742964.7|740964.7|742913.8|740913.8|30
1629991450000|2021-08-26 15:24:10|742919.6|740919.6|742928|740928|742940.6|740940.6|742896.9|740896.9|33
1629991460000|2021-08-26 15:24:20|742930.2|740930.2|742956.1|740956.1|742988.3|740988.3|742905.6|740905.6|33
1629991470000|2021-08-26 15:24:30|742956.8|740956.8|742954.9|740954.9|742971.3|740971.3|742925.7|740925.7|34
1629991480000|2021-08-26 15:24:40|742953.1|740953.1|742968.5|740968.5|742972.2|740972.2|742927|740927|28
1629991490000|2021-08-26 15:24:50|742960.8|740960.8|742951.1|740951.1|742976.5|740976.5|742926.5|740926.5|30
1629991500000|2021-08-26 15:25:00|742953.9|740953.9|742907.4|740907.4|742956.8|740956.8|742895.8|740895.8|38
1629991510000|2021-08-26 15:25:10|742902.6|740902.6|742919.2|740919.2|742958.4|740958.4|742902.6|740902.6|33
1629991520000|2021-08-26 15:25:20|742922.5|740922.5|742960.1|740960.1|742965.7|740965.7|742920.6|740920.6|32
1629991530000|2021-08-26 15:25:30|742975.4|740975.4|742967.6|740967.6|742978.5|740978.5|742948.5|740948.5|34
1629991540000|2021-08-26 15:25:40|742967.9|740967.9|742983|740983|742988.5|740988.5|742938.7|740938.7|31
1629991550000|2021-08-26 15:25:50|742981.8|740981.8|743057.5|741057.5|743088|741088|742981.8|740981.8|38
1629991560000|2021-08-26 15:26:00|743063.8|741063.8|743014.4|741014.4|743064.5|741064.5|742996.8|740996.8|38
1629991570000|2021-08-26 15:26:10|743013.2|741013.2|742986.9|740986.9|743022.6|741022.6|742971.7|740971.7|37
1629991580000|2021-08-26 15:26:20|742985.7|740985.7|743024.3|741024.3|743067.2|741067.2|742985.7|740985.7|35
1629991590000|2021-08-26 15:26:30|743030.6|741030.6|743007|741007|743053.5|741053.5|743000.7|741000.7|36
1629991600000|2021-08-26 15:26:40|743006.1|741006.1|742948.4|740948.4|743015.3|741418.5|742418.5|740922.2|34
1629991610000|2021-08-26 15:26:50|742944.1|740944.1|742975.3|740975.3|742984.1|740984.1|742917.9|740917.9|33
1629991620000|2021-08-26 15:27:00|742971.3|740971.3|742963.9|740963.9|742981.6|740981.6|742944.6|740944.6|33
1629991630000|2021-08-26 15:27:10|742964.7|740964.7|742955.1|740955.1|742965|740965|742953.9|740953.9|17
1629991640000|2021-08-26 15:27:20|742962.4|740962.4|742951.1|740951.1|742971.3|740971.3|742951.1|740951.1|30
1629991650000|2021-08-26 15:27:30|742949.6|740949.6|742965.5|740965.5|742973.3|740973.3|742949.6|740949.6|25
1629991660000|2021-08-26 15:27:40|742965.1|740965.1|742962.2|740962.2|742982|740982|742955.3|740955.3|24
1629991670000|2021-08-26 15:27:50|742962.6|740962.6|742961.1|740961.1|742971.7|740971.7|742957.9|740957.9|17
1629991680000|2021-08-26 15:28:00|742963.8|740963.8|742971.3|740971.3|742980.3|740980.3|742948.1|740948.1|23
1629991690000|2021-08-26 15:28:10|742971.4|740971.4|743002|741002|743002|741002|742938.7|740938.7|25
1629991700000|2021-08-26 15:28:20|742993.7|740993.7|742976.7|740976.7|742993.7|740993.7|742970.1|740970.1|26
1629991710000|2021-08-26 15:28:30|742977|740977|742971.1|740971.1|742977.6|740977.6|742955.5|740955.5|21
1629991720000|2021-08-26 15:28:40|742968.9|740968.9|742999.1|740999.1|743003.7|741003.7|742963.5|740963.5|26
1629991730000|2021-08-26 15:28:50|742997.7|740997.7|742916.8|740916.8|742999.1|740999.1|742916.8|740916.8|26
1629991740000|2021-08-26 15:29:00|742925.9|740925.9|742909.5|740909.5|742946|741419.2|742405.1|740894|32
1629991750000|2021-08-26 15:29:10|742908.4|740908.4|742932.1|740932.1|742945|741413.7|742406.3|740905.5|26
1629991760000|2021-08-26 15:29:20|742915.5|740915.5|742923|740923|742954.8|740954.8|742903.1|740903.1|20
1629991770000|2021-08-26 15:29:30|742912.9|740912.9|742854.3|740854.3|742947.3|741423|742423|740854.3|29
1629991780000|2021-08-26 15:29:40|742856|740856|742865.9|740865.9|742877.2|740877.2|742850.8|740850.8|33
1629991790000|2021-08-26 15:29:50|742876.7|740876.7|742859.9|740859.9|742876.7|741355.1|742355.1|740842.8|31
1629991800000|2021-08-26 15:30:00|742854.4|740854.4|742852.8|740852.8|742857.9|741313.1|742264.1|740760.6|39
1629991810000|2021-08-26 15:30:10|742850.9|740850.9|742853.2|740853.2|742874.7|741358.4|742346.8|740850.1|27
1629991820000|2021-08-26 15:30:20|742850.4|740850.4|742338.8|741338.8|742858.8|741338.8|742338.8|740843.7|29
1629991830000|2021-08-26 15:30:30|742339.9|741339.9|742863.8|740863.8|742874.2|741360|742339|740860.2|27
1629991840000|2021-08-26 15:30:40|742859.5|740859.5|742984.8|740984.8|742984.8|740984.8|742850.1|740850.1|37
1629991850000|2021-08-26 15:30:50|742986.8|740986.8|742876.2|740876.2|742992.1|740992.1|742863.1|740863.1|38
1629991860000|2021-08-26 15:31:00|742875.1|740875.1|742891.5|740891.5|742891.5|740891.5|742874|740874|26
1629991870000|2021-08-26 15:31:10|742900.2|740900.2|742906.1|740906.1|742919|741406|742392.8|740880.8|30
1629991880000|2021-08-26 15:31:20|742908.8|740908.8|742841.5|740841.5|742911.1|741320|742295.9|740789.7|28
1629991890000|2021-08-26 15:31:30|742853.9|740853.9|742940.6|740940.6|742947.9|741435.9|742343.9|740844.3|28
1629991900000|2021-08-26 15:31:40|742933.6|740933.6|742944.9|740944.9|742944.9|740944.9|742932|740932|18
1629991910000|2021-08-26 15:31:50|742942.7|740942.7|742946.1|740946.1|742955.7|741448.2|742448.2|740942.7|16
1629991920000|2021-08-26 15:32:00|742948.8|740948.8|742946.4|740946.4|742950.2|740950.2|742898.1|740898.1|31
1629991930000|2021-08-26 15:32:10|742449.3|741449.3|742447.2|741447.2|742462.1|741462.1|742443.3|741443.3|10
1629991940000|2021-08-26 15:32:20|742451.8|741451.8|742934.1|740934.1|742960.9|741451.8|742451.8|740923|19
1629991950000|2021-08-26 15:32:30|742939.4|740939.4|742918.4|740918.4|742939.4|741423.5|742423.5|740906.7|21
1629991960000|2021-08-26 15:32:40|742918.8|740918.8|742424.2|741424.2|742923.5|741429.7|742416.2|740909.4|29
1629991970000|2021-08-26 15:32:50|742429.7|741429.7|742952.3|740952.3|742968.9|741429.7|742429.7|740929.5|25
1629991980000|2021-08-26 15:33:00|742951.5|740951.5|742907.6|740907.6|742956|740956|742901|740901|33
1629991990000|2021-08-26 15:33:10|742905.7|740905.7|742902.5|740902.5|742921.5|741389.3|742389.3|740861.7|34
1629992000000|2021-08-26 15:33:20|742897.9|740897.9|742944.3|740944.3|742944.3|740944.3|742890.3|740890.3|27
1629992010000|2021-08-26 15:33:30|742918.7|740918.7|742953.4|740953.4|742965.3|741451.3|742435.2|740912|22
1629992020000|2021-08-26 15:33:40|742940.1|740940.1|742916.8|740916.8|742944|740944|742853.3|740853.3|34
1629992030000|2021-08-26 15:33:50|742911.4|740911.4|742882.7|740882.7|742913.6|740913.6|742878.8|740878.8|36
1629992040000|2021-08-26 15:34:00|742882.6|740882.6|742873.3|740873.3|742940.6|740940.6|742866.9|740866.9|35
1629992050000|2021-08-26 15:34:10|742878.9|740878.9|742845|740845|742878.9|740878.9|742840.3|740840.3|22
1629992060000|2021-08-26 15:34:20|742845.6|740845.6|742848.8|740848.8|742870.7|741367.2|742367.2|740840.7|34
1629992070000|2021-08-26 15:34:30|742875.3|740875.3|742896.3|740896.3|742920.4|740920.4|742875.3|740875.3|36
1629992080000|2021-08-26 15:34:40|742897.5|740897.5|742381.7|741381.7|742904.7|741402.2|742371.3|740870.9|35
1629992090000|2021-08-26 15:34:50|742386.4|741386.4|742913.2|740913.2|742935.7|741396.3|742371.8|740884.1|33
1629992100000|2021-08-26 15:35:00|742911.4|740911.4|742885.6|740885.6|742920.6|741336.5|742336.5|740839.7|33
1629992110000|2021-08-26 15:35:10|742878.1|740878.1|742917.9|740917.9|742922.6|740922.6|742876.8|740876.8|39
1629992120000|2021-08-26 15:35:20|742913|740913|742910.5|740910.5|742923.1|740923.1|742904|740904|23
1629992130000|2021-08-26 15:35:30|742894|740894|742887.4|740887.4|742910|740910|742887.4|740887.4|18
1629992140000|2021-08-26 15:35:40|742887.9|740887.9|742888.1|740888.1|742891.3|740891.3|742886.8|740886.8|18
1629992150000|2021-08-26 15:35:50|742891.4|740891.4|742896.9|740896.9|742906.3|740906.3|742888.5|740888.5|20
1629992160000|2021-08-26 15:36:00|742896.4|740896.4|742904|740904|742913.7|740913.7|742881.9|740881.9|36
1629992170000|2021-08-26 15:36:10|742895.8|740895.8|742900.7|740900.7|742904.7|740904.7|742893.5|740893.5|25
1629992180000|2021-08-26 15:36:20|742906.8|740906.8|742897.3|740897.3|742906.8|740906.8|742894|740894|33
1629992190000|2021-08-26 15:36:30|742898.8|740898.8|742900.3|740900.3|742907.7|740907.7|742887.8|740887.8|30
1629992200000|2021-08-26 15:36:40|742931.4|740931.4|742909|740909|742931.6|741395|742389.2|740892.2|31
1629992210000|2021-08-26 15:36:50|742903.2|740903.2|742898.7|740898.7|742912.1|740912.1|742895.3|740895.3|30
1629992220000|2021-08-26 15:37:00|742902.5|740902.5|742903.5|740903.5|742923.6|740923.6|742897.4|740897.4|26
1629992230000|2021-08-26 15:37:10|742896.8|740896.8|742905.7|740905.7|742922.1|740922.1|742874.7|740874.7|27
1629992240000|2021-08-26 15:37:20|742905.1|740905.1|742881.4|740881.4|742913.6|740913.6|742880.9|740880.9|32
1629992250000|2021-08-26 15:37:30|742907.1|740907.1|742902.8|740902.8|742916.3|741409.8|742400.6|740888.6|38
1629992260000|2021-08-26 15:37:40|742901.4|740901.4|742916.9|740916.9|742935.9|740935.9|742897.1|740897.1|36
1629992270000|2021-08-26 15:37:50|742919.3|740919.3|742920.8|740920.8|742926|741416.2|742415|740907.2|31
1629992280000|2021-08-26 15:38:00|742920.4|740920.4|742957|740957|742971.1|740971.1|742890.9|740890.9|36
1629992290000|2021-08-26 15:38:10|742961.7|740961.7|742958.3|740958.3|742968.9|740968.9|742958.3|740958.3|27
1629992300000|2021-08-26 15:38:20|742958.6|740958.6|742940.1|740940.1|742964.4|740964.4|742939.9|740939.9|23
1629992310000|2021-08-26 15:38:30|742936.5|740936.5|742921.7|740921.7|742940.5|740940.5|742891.9|740891.9|37
1629992320000|2021-08-26 15:38:40|742923.8|740923.8|742451.6|741451.6|742973.6|741453|742444.6|740906|35
1629992330000|2021-08-26 15:38:50|742452.4|741452.4|742923|740923|742965.2|741452.5|742442.3|740916.7|31
1629992340000|2021-08-26 15:39:00|742923.2|740923.2|742899.3|740899.3|742929.9|740929.9|742891.8|740891.8|37
1629992350000|2021-08-26 15:39:10|742896.5|740896.5|742904.2|740904.2|742916|740916|742892|740892|25
1629992360000|2021-08-26 15:39:20|742901.8|740901.8|742887.3|740887.3|742906.7|740906.7|742887.3|740887.3|17
1629992370000|2021-08-26 15:39:30|742892|740892|742884.1|740884.1|742893|740893|742882.1|740882.1|21
1629992380000|2021-08-26 15:39:40|742883.6|740883.6|742924.9|740924.9|742926.9|740926.9|742882.3|740882.3|30
1629992390000|2021-08-26 15:39:50|742919.5|740919.5|742906.6|740906.6|742929.2|740929.2|742900.8|740900.8|28
1629992400000|2021-08-26 15:40:00|742899.9|740899.9|742885.6|740885.6|742901.4|740901.4|742883.1|740883.1|26
1629992410000|2021-08-26 15:40:10|742888|740888|742909.8|740909.8|742911.9|740911.9|742877|740877|19
1629992420000|2021-08-26 15:40:20|742908.7|740908.7|742896.4|740896.4|742910.4|740910.4|742889.2|740889.2|27
1629992430000|2021-08-26 15:40:30|742896|740896|742891.5|740891.5|742898.8|740898.8|742881.3|740881.3|27
1629992440000|2021-08-26 15:40:40|742891.4|740891.4|742872.1|740872.1|742891.4|740891.4|742872.1|740872.1|17
1629992450000|2021-08-26 15:40:50|742874.4|740874.4|742881.2|740881.2|742881.6|740881.6|742869.9|740869.9|23
1629992460000|2021-08-26 15:41:00|742882.5|740882.5|742907.8|740907.8|742913.4|740913.4|742882.5|740882.5|26
1629992470000|2021-08-26 15:41:10|742911.6|740911.6|742902.9|740902.9|742950.8|740950.8|742900.3|740900.3|33
1629992480000|2021-08-26 15:41:20|742903.6|740903.6|742935.6|740935.6|742944.4|740944.4|742903.6|740903.6|30
1629992490000|2021-08-26 15:41:30|742934.2|740934.2|742932.7|740932.7|742942.3|740942.3|742923.9|740923.9|30
1629992500000|2021-08-26 15:41:40|742933.2|740933.2|742932.1|740932.1|742939.2|740939.2|742924.3|740924.3|31
1629992510000|2021-08-26 15:41:50|742935.5|740935.5|742925.8|740925.8|742935.5|740935.5|742921.7|740921.7|29
1629992520000|2021-08-26 15:42:00|742924|740924|742962.2|740962.2|742962.2|741438.3|742425.5|740924|33
1629992530000|2021-08-26 15:42:10|742960.1|740960.1|742953.4|740953.4|742966.3|741458.9|742453.3|740953.1|30
1629992540000|2021-08-26 15:42:20|742954.4|740954.4|743004.9|741004.9|743054.6|741054.6|742954.4|740954.4|34
1629992550000|2021-08-26 15:42:30|742999.5|740999.5|742969.8|740969.8|743008.1|741008.1|742966.8|740966.8|39
1629992560000|2021-08-26 15:42:40|742973.9|740973.9|742968.6|740968.6|742973.9|741469.3|742469.3|740951.5|38
1629992570000|2021-08-26 15:42:50|742969.4|740969.4|742981.5|740981.5|742981.5|740981.5|742962.5|740962.5|37
1629992580000|2021-08-26 15:43:00|742979.6|740979.6|742996|740996|743001.5|741001.5|742963.4|740963.4|39
1629992590000|2021-08-26 15:43:10|742986.6|740986.6|743007.8|741007.8|743017.8|741017.8|742968.9|740968.9|35
1629992600000|2021-08-26 15:43:20|743004.9|741004.9|743026.3|741026.3|743031.1|741031.1|742985.4|740985.4|34
1629992610000|2021-08-26 15:43:30|743022|741022|742995.2|740995.2|743022|741022|742980.6|740980.6|34
1629992620000|2021-08-26 15:43:40|742984.6|740984.6|742968.3|740968.3|743010.9|741010.9|742968.3|740968.3|32
1629992630000|2021-08-26 15:43:50|742972.5|740972.5|742980.6|740980.6|742996.5|740996.5|742969.4|740969.4|38
1629992640000|2021-08-26 15:44:00|742967.8|740967.8|742939.1|740939.1|742967.8|740967.8|742903.7|740903.7|37
1629992650000|2021-08-26 15:44:10|742919|740919|742956.4|740956.4|742974.1|740974.1|742919|740919|40
1629992660000|2021-08-26 15:44:20|742957.4|740957.4|742948.2|740948.2|742957.7|740957.7|742942|740942|30
1629992670000|2021-08-26 15:44:30|742947.5|740947.5|742920.7|740920.7|742962.6|740962.6|742914.7|740914.7|29
1629992680000|2021-08-26 15:44:40|742919.1|740919.1|742916.5|740916.5|742933.5|740933.5|742905|740905|35
1629992690000|2021-08-26 15:44:50|742926.7|740926.7|742941.1|740941.1|742956.5|740956.5|742906.9|740906.9|28
1629992700000|2021-08-26 15:45:00|742936.8|740936.8|742951.9|740951.9|742989.8|740989.8|742936.8|740936.8|30
1629992710000|2021-08-26 15:45:10|742962.8|740962.8|743033|741033|743043.9|741043.9|742955.8|740955.8|30
1629992720000|2021-08-26 15:45:20|743031.9|741031.9|743008.8|741008.8|743089.6|741089.6|743004.2|741004.2|28
1629992730000|2021-08-26 15:45:30|743025.1|741025.1|743061.3|741061.3|743083.5|741083.5|743025.1|741025.1|22
1629992740000|2021-08-26 15:45:40|743066.3|741066.3|743083|741083|743084.4|741084.4|743064|741064|19
1629992750000|2021-08-26 15:45:50|743082.3|741082.3|743045.7|741045.7|743082.3|741082.3|743045.7|741045.7|17
1629992760000|2021-08-26 15:46:00|743051.3|741051.3|743069.2|741069.2|743073.8|741073.8|743046.2|741046.2|21
1629992770000|2021-08-26 15:46:10|743069.1|741069.1|743056.9|741056.9|743069.2|741069.2|743044|741044|15
1629992780000|2021-08-26 15:46:20|743061.7|741061.7|743023.6|741023.6|743061.7|741061.7|743006.5|741006.5|26
1629992790000|2021-08-26 15:46:30|743020.5|741020.5|743041.9|741041.9|743052.6|741052.6|743020.5|741020.5|18
1629992800000|2021-08-26 15:46:40|743047.2|741047.2|743045.3|741045.3|743084.7|741084.7|743025.2|741025.2|21
1629992810000|2021-08-26 15:46:50|743043|741043|743048.3|741048.3|743068.9|741542.4|742532.2|741022.9|19
1629992820000|2021-08-26 15:47:00|743053.1|741053.1|743050.2|741050.2|743079.7|741079.7|743032|741032|25
1629992830000|2021-08-26 15:47:10|743044.8|741044.8|743007|741007|743058.7|741058.7|743007|741007|8
1629992840000|2021-08-26 15:47:20|743026.6|741026.6|743068.6|741068.6|743068.6|741068.6|743026.6|741026.6|8
1629992850000|2021-08-26 15:47:30|743064.8|741064.8|743040.3|741040.3|743064.8|741064.8|743038.7|741038.7|8
1629992860000|2021-08-26 15:47:40|743037.7|741037.7|743044|741044|743045.9|741045.9|743032.7|741032.7|18
1629992870000|2021-08-26 15:47:50|743047.8|741047.8|743040.8|741040.8|743051|741540.5|742530.4|741019.5|14
1629992880000|2021-08-26 15:48:00|743042.4|741042.4|743035.2|741035.2|743042.4|741042.4|743019.6|741019.6|12
1629992890000|2021-08-26 15:48:10|743035.9|741035.9|743099.2|741099.2|743106.7|741106.7|743035.9|741035.9|20
1629992900000|2021-08-26 15:48:20|743103.2|741103.2|743088.1|741088.1|743103.2|741103.2|743080.4|741080.4|31
1629992910000|2021-08-26 15:48:30|743084.3|741084.3|743099.2|741099.2|743126.2|741126.2|743078.5|741078.5|32
1629992920000|2021-08-26 15:48:40|743100.7|741100.7|743065.1|741065.1|743111.5|741111.5|743057|741057|33
1629992930000|2021-08-26 15:48:50|743069.1|741069.1|743092.2|741092.2|743096.3|741096.3|743062.5|741062.5|30
1629992940000|2021-08-26 15:49:00|743088.9|741088.9|743100.4|741100.4|743101.2|741101.2|743088.9|741088.9|15
1629992950000|2021-08-26 15:49:10|743099.7|741099.7|743131|741131|743152.4|741152.4|743080.4|741080.4|23
1629992960000|2021-08-26 15:49:20|743134.6|741134.6|743070.7|741070.7|743140.1|741140.1|743070.7|741070.7|21
1629992970000|2021-08-26 15:49:30|743082.2|741082.2|743096.7|741096.7|743099.8|741099.8|743068.7|741068.7|16
1629992980000|2021-08-26 15:49:40|743093.3|741093.3|743091.9|741091.9|743105.5|741105.5|743076.4|741076.4|17
1629992990000|2021-08-26 15:49:50|743079.8|741079.8|743102.3|741102.3|743103.3|741103.3|743079.8|741079.8|10
1629993000000|2021-08-26 15:50:00|743089.7|741089.7|743099.9|741099.9|743102|741102|743063.6|741063.6|22
1629993010000|2021-08-26 15:50:10|743099.7|741099.7|743100.9|741100.9|743123.3|741123.3|743084.1|741084.1|27
1629993020000|2021-08-26 15:50:20|743103|741103|743085.7|741085.7|743128.1|741128.1|743044.1|741044.1|37
1629993030000|2021-08-26 15:50:30|743092.4|741092.4|743064.2|741064.2|743092.4|741092.4|743053.1|741053.1|25
1629993040000|2021-08-26 15:50:40|743069.2|741069.2|743062.8|741062.8|743071.7|741071.7|743061.7|741061.7|14
1629993050000|2021-08-26 15:50:50|743055.6|741055.6|743048.1|741048.1|743073.1|741073.1|743033.4|741033.4|22
1629993060000|2021-08-26 15:51:00|743048.5|741048.5|743056.6|741056.6|743057.7|741057.7|743037.1|741037.1|14
1629993070000|2021-08-26 15:51:10|743052.6|741052.6|743024.7|741024.7|743066.3|741066.3|743015.1|741015.1|24
1629993080000|2021-08-26 15:51:20|743029.5|741029.5|743025.7|741025.7|743043|741043|743008.8|741008.8|13
1629993090000|2021-08-26 15:51:30|743026.1|741026.1|743002.2|741002.2|743026.1|741026.1|742944.9|740944.9|25
1629993100000|2021-08-26 15:51:40|743019.3|741019.3|743010.6|741010.6|743036.7|741036.7|742984.7|740984.7|37
1629993110000|2021-08-26 15:51:50|743029.5|741029.5|742974.8|740974.8|743029.5|741029.5|742969.6|740969.6|24
1629993120000|2021-08-26 15:52:00|742982|740982|742911.5|740911.5|742982|740982|742906.8|740906.8|25
1629993130000|2021-08-26 15:52:10|742911.4|740911.4|742933.7|740933.7|742953.9|740953.9|742911.4|740911.4|15
1629993140000|2021-08-26 15:52:20|742932|740932|742903|740903|742932|740932|742899.6|740899.6|14
1629993150000|2021-08-26 15:52:30|742905.2|740905.2|742953.8|740953.8|743006.4|741006.4|742898.8|740898.8|25
1629993160000|2021-08-26 15:52:40|742969.6|740969.6|743019.1|741019.1|743039.9|741039.9|742969.6|740969.6|24
1629993170000|2021-08-26 15:52:50|743016.8|741016.8|743031.5|741031.5|743037.1|741037.1|743016.8|741016.8|20
1629993180000|2021-08-26 15:53:00|743031.7|741031.7|743032.8|741032.8|743034.5|741034.5|743030.8|741030.8|14
1629993190000|2021-08-26 15:53:10|743032.7|741032.7|743021.1|741021.1|743040.5|741040.5|743001.6|741001.6|9
1629993200000|2021-08-26 15:53:20|743014.7|741014.7|743011.1|741011.1|743015.7|741015.7|742992.8|740992.8|29
1629993210000|2021-08-26 15:53:30|743010.5|741010.5|743013.1|741013.1|743015.2|741015.2|743005.5|741005.5|13
1629993220000|2021-08-26 15:53:40|743009.8|741009.8|743031.9|741031.9|743044.8|741044.8|743008.2|741008.2|21
1629993230000|2021-08-26 15:53:50|743030.4|741030.4|743026.1|741026.1|743031.4|741031.4|743021|741021|18
1629993240000|2021-08-26 15:54:00|743034.2|741034.2|743079.3|741079.3|743087.3|741087.3|743028.4|741028.4|21
1629993250000|2021-08-26 15:54:10|743076|741076|743121.2|741121.2|743147.9|741147.9|743075.4|741075.4|29
1629993260000|2021-08-26 15:54:20|743137.5|741137.5|743201.4|741201.4|743207.3|741207.3|743126.5|741126.5|27
1629993270000|2021-08-26 15:54:30|743204.1|741204.1|743205|741205|743214.3|741214.3|743203.8|741203.8|14
1629993280000|2021-08-26 15:54:40|743193.6|741193.6|743205.3|741205.3|743221.1|741221.1|743177|741177|26
1629993290000|2021-08-26 15:54:50|743205.8|741205.8|743206.2|741206.2|743208.8|741208.8|743185.6|741185.6|24
1629993300000|2021-08-26 15:55:00|743206|741206|743191.1|741191.1|743207.6|741207.6|743185.2|741185.2|24
1629993310000|2021-08-26 15:55:10|743192.2|741192.2|743192.6|741192.6|743211.6|741211.6|743173.5|741173.5|22
1629993320000|2021-08-26 15:55:20|743193.3|741193.3|743194.5|741194.5|743213|741213|743190.9|741190.9|15
1629993330000|2021-08-26 15:55:30|743195.7|741195.7|743216.8|741216.8|743224.8|741224.8|743195.7|741195.7|11
1629993340000|2021-08-26 15:55:40|743211.9|741211.9|743207|741207|743213.8|741213.8|743197.7|741197.7|19
1629993350000|2021-08-26 15:55:50|743198.4|741198.4|743202|741202|743234.3|741234.3|743189.9|741189.9|22
1629993360000|2021-08-26 15:56:00|743202.8|741202.8|743188.4|741188.4|743202.9|741202.9|743185.1|741185.1|15
1629993370000|2021-08-26 15:56:10|743188.3|741188.3|743188.7|741188.7|743201.4|741201.4|743188.3|741188.3|13
1629993380000|2021-08-26 15:56:20|743188.9|741188.9|743192.3|741192.3|743228.2|741228.2|743184.4|741184.4|25
1629993390000|2021-08-26 15:56:30|743191.9|741191.9|743191.4|741191.4|743198.3|741198.3|743177.2|741177.2|22
1629993400000|2021-08-26 15:56:40|743189.5|741189.5|743202.6|741202.6|743202.6|741202.6|743186.8|741186.8|16
1629993410000|2021-08-26 15:56:50|743198.7|741198.7|743214|741214|743225.5|741225.5|743181.7|741181.7|22
1629993420000|2021-08-26 15:57:00|743211.7|741211.7|743240.5|741240.5|743267.7|741267.7|743210.8|741210.8|25
1629993430000|2021-08-26 15:57:10|743242.7|741242.7|743266.1|741266.1|743275.2|741275.2|743205.4|741205.4|19
1629993440000|2021-08-26 15:57:20|743282.5|741282.5|743272.1|741272.1|743282.5|741282.5|743265|741265|21
1629993450000|2021-08-26 15:57:30|743277.7|741277.7|743277.3|741277.3|743294.7|741791.8|742791.8|741268.2|25
1629993460000|2021-08-26 15:57:40|743275.6|741275.6|743285.3|741285.3|743292.5|741292.5|743265.1|741265.1|19
1629993470000|2021-08-26 15:57:50|743280.2|741280.2|743278.2|741278.2|743285.6|741285.6|743268.7|741268.7|19
1629993480000|2021-08-26 15:58:00|743278.6|741278.6|743358.8|741358.8|743373.5|741373.5|743278.6|741278.6|20
1629993490000|2021-08-26 15:58:10|743360.3|741360.3|743354.7|741354.7|743360.3|741360.3|743353.7|741353.7|19
1629993500000|2021-08-26 15:58:20|743355.1|741355.1|743357.8|741357.8|743358.1|741358.1|743354.9|741354.9|9
1629993510000|2021-08-26 15:58:30|743357.1|741357.1|743356.9|741356.9|743357.2|741357.2|743355.3|741355.3|6
1629993520000|2021-08-26 15:58:40|743355.6|741355.6|743381.6|741381.6|743390.1|741390.1|743353.4|741353.4|17
1629993530000|2021-08-26 15:58:50|743382.1|741382.1|743388.4|741388.4|743393.9|741393.9|743364.6|741364.6|23
1629993540000|2021-08-26 15:59:00|743391.2|741391.2|743397.3|741397.3|743397.3|741896.4|742896.4|741378.5|8
1629993550000|2021-08-26 15:59:10|743396.1|741396.1|743394.6|741394.6|743396.1|741906.4|742897.3|741394.6|13
1629993560000|2021-08-26 15:59:20|743396.7|741396.7|743399.6|741399.6|743399.6|741399.6|743394.6|741394.6|9
1629993570000|2021-08-26 15:59:30|743398.8|741398.8|743402.1|741402.1|743402.9|741402.9|743395.5|741395.5|16
1629993580000|2021-08-26 15:59:40|743401.6|741401.6|743400.8|741400.8|743404.3|741404.3|743400.8|741400.8|7
1629993590000|2021-08-26 15:59:50|743398.1|741398.1|743345.5|741345.5|743398.7|741398.7|743342.4|741342.4|20
1629993600000|2021-08-26 16:00:00|743223.5|741223.5|743196.6|741196.6|743239.6|741239.6|743165.2|741165.2|32
1629993610000|2021-08-26 16:00:10|743186.4|741186.4|743191.6|741191.6|743195.9|741195.9|743180|741180|18
1629993620000|2021-08-26 16:00:20|743191.5|741191.5|743123.8|741123.8|743191.5|741191.5|743120.6|741120.6|22
1629993630000|2021-08-26 16:00:30|743122.2|741122.2|743096|741096|743122.2|741122.2|743094.4|741094.4|19
1629993640000|2021-08-26 16:00:40|743098.5|741098.5|743109.7|741109.7|743109.7|741617.1|742606.5|741030.4|21
1629993650000|2021-08-26 16:00:50|743105|741105|743115.9|741115.9|743115.9|741115.9|743097.3|741097.3|14
1629993660000|2021-08-26 16:01:00|743121.7|741121.7|743124.6|741124.6|743145.9|741145.9|743121.7|741121.7|23
1629993670000|2021-08-26 16:01:10|743124.2|741124.2|743128.1|741128.1|743130.3|741130.3|743124|741124|16
1629993680000|2021-08-26 16:01:20|743165.7|741165.7|743192.3|741192.3|743222|741222|743165.7|741165.7|23
1629993690000|2021-08-26 16:01:30|743192.7|741192.7|743194.1|741194.1|743194.1|741194.1|743190.9|741190.9|15
1629993700000|2021-08-26 16:01:40|743193.9|741193.9|743179|741179|743200|741200|743163.8|741163.8|21
1629993710000|2021-08-26 16:01:50|743187.3|741187.3|743121.9|741121.9|743199.9|741199.9|743114.3|741114.3|23
1629993720000|2021-08-26 16:02:00|743117.3|741117.3|743113.4|741113.4|743118.4|741118.4|743104.5|741104.5|19
1629993730000|2021-08-26 16:02:10|743114.3|741114.3|743089|741089|743159|741159|743075.2|741075.2|21
1629993740000|2021-08-26 16:02:20|743088|741088|743105.6|741105.6|743120|741120|743088|741088|28
1629993750000|2021-08-26 16:02:30|743104.2|741104.2|743133.3|741133.3|743149.9|741149.9|743104.2|741104.2|27
1629993760000|2021-08-26 16:02:40|743134|741134|743143.6|741143.6|743143.6|741143.6|743129.4|741129.4|16
1629993770000|2021-08-26 16:02:50|743145.1|741145.1|743133.6|741133.6|743145.2|741145.2|743133.6|741133.6|15
1629993780000|2021-08-26 16:03:00|743136|741136|743166.7|741166.7|743182.7|741182.7|743136|741136|26
1629993790000|2021-08-26 16:03:10|743166.5|741166.5|743142.7|741142.7|743166.5|741166.5|743138.8|741138.8|26
1629993800000|2021-08-26 16:03:20|743139.6|741139.6|743113|741113|743151.5|741151.5|743113|741113|24
1629993810000|2021-08-26 16:03:30|743118.3|741118.3|743115.5|741115.5|743132.7|741132.7|743115.5|741115.5|13
1629993820000|2021-08-26 16:03:40|743112.4|741112.4|743095.5|741095.5|743126.6|741126.6|743095.5|741095.5|23
1629993830000|2021-08-26 16:03:50|743096.7|741096.7|743134.8|741134.8|743140.5|741140.5|743095.1|741095.1|19
1629993840000|2021-08-26 16:04:00|743132.6|741132.6|743145.7|741145.7|743153.1|741153.1|743131.7|741131.7|18
1629993850000|2021-08-26 16:04:10|743138.4|741138.4|743152.7|741152.7|743153.1|741153.1|743137.6|741137.6|8
1629993860000|2021-08-26 16:04:20|743136.9|741136.9|743164.4|741164.4|743170.7|741170.7|743136.9|741136.9|19
1629993870000|2021-08-26 16:04:30|743157.7|741157.7|743153.6|741153.6|743161.8|741161.8|743153.6|741153.6|10
1629993880000|2021-08-26 16:04:40|743155|741155|743146.4|741146.4|743157.4|741157.4|743145.6|741145.6|8
1629993890000|2021-08-26 16:04:50|743144.8|741144.8|743186.4|741186.4|743206.7|741206.7|743144.1|741144.1|16
1629993900000|2021-08-26 16:05:00|743173|741173|743079.8|741079.8|743173|741173|743037.6|741037.6|35
1629993910000|2021-08-26 16:05:10|743071.2|741071.2|742941.7|740941.7|743072|741072|742941.7|740941.7|35
1629993920000|2021-08-26 16:05:20|742939.6|740939.6|742934.9|740934.9|742940.2|740940.2|742918.5|740918.5|22
1629993930000|2021-08-26 16:05:30|742937.4|740937.4|742984.5|740984.5|743025.6|741025.6|742934.7|740934.7|28
1629993940000|2021-08-26 16:05:40|743018.5|741018.5|743024.9|741024.9|743031.4|741031.4|743018.5|741018.5|22
1629993950000|2021-08-26 16:05:50|743024.7|741024.7|742995.2|740995.2|743024.7|741024.7|742990.8|740990.8|25
1629993960000|2021-08-26 16:06:00|742995.5|740995.5|742999|740999|742999|740999|742964.4|740964.4|32
1629993970000|2021-08-26 16:06:10|743003.7|741003.7|742999.1|740999.1|743016.4|741016.4|742994.7|740994.7|25
1629993980000|2021-08-26 16:06:20|742996|740996|742988.4|740988.4|742998.1|740998.1|742976.3|740976.3|20
1629993990000|2021-08-26 16:06:30|742985.7|740985.7|742926|740926|742985.7|740985.7|742926|740926|24
1629994000000|2021-08-26 16:06:40|742927.8|740927.8|742902.1|740902.1|742930.9|740930.9|742892.9|740892.9|18
1629994010000|2021-08-26 16:06:50|742901.6|740901.6|742981.8|740981.8|742997.8|740997.8|742901.6|740901.6|26
1629994020000|2021-08-26 16:07:00|742979.9|740979.9|742939.2|740939.2|742988.3|740988.3|742939.2|740939.2|31
1629994030000|2021-08-26 16:07:10|742940.8|740940.8|742967.6|740967.6|742972.9|740972.9|742933.6|740933.6|24
1629994040000|2021-08-26 16:07:20|742967.9|740967.9|742925.8|740925.8|742969.8|740969.8|742918.2|740918.2|19
1629994050000|2021-08-26 16:07:30|742929.5|740929.5|742907|740907|742929.5|740929.5|742891.4|740891.4|23
1629994060000|2021-08-26 16:07:40|742906.2|740906.2|742892.2|740892.2|742906.2|741382.5|742382.5|740885.1|31
1629994070000|2021-08-26 16:07:50|742881|740881|742876.7|740876.7|742881.8|740881.8|742875.4|740875.4|19
1629994080000|2021-08-26 16:08:00|742877.2|740877.2|742880.4|740880.4|742897|740897|742877.2|740877.2|25
1629994090000|2021-08-26 16:08:10|742881.9|740881.9|742906.5|740906.5|742907.7|740907.7|742880.4|740880.4|20
1629994100000|2021-08-26 16:08:20|742905.7|740905.7|742911|740911|742945.5|740945.5|742904.2|740904.2|21
1629994110000|2021-08-26 16:08:30|742917.1|740917.1|742900|740900|742945.3|740945.3|742892.9|740892.9|29
1629994120000|2021-08-26 16:08:40|742888.5|740888.5|742894.6|740894.6|742938.3|740938.3|742881.1|740881.1|29
1629994130000|2021-08-26 16:08:50|742888|740888|742930.9|740930.9|742932.6|740932.6|742880.4|740880.4|27
1629994140000|2021-08-26 16:09:00|742929.1|740929.1|742899.4|740899.4|742937.2|740937.2|742899.4|740899.4|27
1629994150000|2021-08-26 16:09:10|742902.5|740902.5|742893|740893|742904|740904|742882.5|740882.5|15
1629994160000|2021-08-26 16:09:20|742894.4|740894.4|742905.6|740905.6|742913.2|740913.2|742894.4|740894.4|21
1629994170000|2021-08-26 16:09:30|742907.8|740907.8|742884|740884|742907.8|740907.8|742877.3|740877.3|21
1629994180000|2021-08-26 16:09:40|742881.9|740881.9|742874.5|740874.5|742881.9|740881.9|742870.9|740870.9|17
1629994190000|2021-08-26 16:09:50|742874.6|740874.6|742870.7|740870.7|742874.6|740874.6|742866.7|740866.7|21
1629994200000|2021-08-26 16:10:00|742872.2|740872.2|742850|740850|742872.2|740872.2|742850|740850|23
1629994210000|2021-08-26 16:10:10|742848.5|740848.5|742847.1|740847.1|742853.9|740853.9|742847.1|740847.1|23
1629994220000|2021-08-26 16:10:20|742847.3|740847.3|742845.3|740845.3|742856|740856|742841.2|740841.2|21
1629994230000|2021-08-26 16:10:30|742846|740846|742863.6|740863.6|742864.1|740864.1|742844.9|740844.9|19
1629994240000|2021-08-26 16:10:40|742863|740863|742863.8|740863.8|742866|740866|742861.4|740861.4|15
1629994250000|2021-08-26 16:10:50|742864.5|740864.5|742869.5|740869.5|742873.7|740873.7|742864.5|740864.5|11
1629994260000|2021-08-26 16:11:00|742869.7|740869.7|742864|740864|742869.7|740869.7|742863.2|740863.2|15
1629994270000|2021-08-26 16:11:10|742863|740863|742863.5|740863.5|742865.4|740865.4|742863|740863|8
1629994280000|2021-08-26 16:11:20|742863.9|740863.9|742864.6|740864.6|742866.7|740866.7|742863|740863|9
1629994290000|2021-08-26 16:11:30|742865.2|740865.2|742759.1|740759.1|742865.2|740865.2|742747.5|740747.5|20
1629994300000|2021-08-26 16:11:40|742761|740761|742777.3|740777.3|742790.3|740790.3|742761|740761|24
1629994310000|2021-08-26 16:11:50|742778.8|740778.8|742757.2|740757.2|742778.8|740778.8|742755.6|740755.6|26
1629994320000|2021-08-26 16:12:00|742759.4|740759.4|742725.8|740725.8|742759.4|741208.9|742167.6|740651.2|36
1629994330000|2021-08-26 16:12:10|742727.1|740727.1|742727.6|740727.6|742729|740729|742724.1|740724.1|19
1629994340000|2021-08-26 16:12:20|742728|740728|742795.1|740795.1|742820.2|740820.2|742726.6|740726.6|31
1629994350000|2021-08-26 16:12:30|742795.2|740795.2|742707|740707|742804.9|740804.9|742682.5|740682.5|34
1629994360000|2021-08-26 16:12:40|742708.6|740708.6|742741.8|740741.8|742765.1|740765.1|742708.6|740708.6|35
1629994370000|2021-08-26 16:12:50|742743.1|740743.1|742750.7|740750.7|742751.2|740751.2|742728.8|740728.8|37
1629994380000|2021-08-26 16:13:00|742749.6|740749.6|742274.6|741274.6|742779.6|741274.6|742274.6|740735.6|34
1629994390000|2021-08-26 16:13:10|742788.3|740788.3|742798.8|740798.8|742803.2|740803.2|742784.1|740784.1|34
1629994400000|2021-08-26 16:13:20|742788.8|740788.8|742850.7|740850.7|742854.1|741303.1|742303.1|740788.2|40
1629994410000|2021-08-26 16:13:30|742852.1|740852.1|742835.6|740835.6|742852.1|741337.7|742306|740823.1|32
1629994420000|2021-08-26 16:13:40|742835.3|740835.3|742850.2|740850.2|742852.8|740852.8|742835.3|740835.3|31
1629994430000|2021-08-26 16:13:50|742849.2|740849.2|742829.3|740829.3|742856.3|740856.3|742815.1|740815.1|30
1629994440000|2021-08-26 16:14:00|742814.5|740814.5|742868.9|740868.9|742872.3|740872.3|742801.6|740801.6|31
1629994450000|2021-08-26 16:14:10|742361.5|741361.5|742873.7|740873.7|742878.3|741361.5|742361.5|740857.1|24
1629994460000|2021-08-26 16:14:20|742870.7|740870.7|742865.7|740865.7|742876.5|740876.5|742860.9|740860.9|29
1629994470000|2021-08-26 16:14:30|742865.8|740865.8|742870.8|740870.8|742870.8|740870.8|742852.1|740852.1|21
1629994480000|2021-08-26 16:14:40|742873.4|740873.4|742820|740820|742873.7|740873.7|742815.3|740815.3|20
1629994490000|2021-08-26 16:14:50|742820.8|740820.8|742862|740862|742862|740862|742820.8|740820.8|26
1629994500000|2021-08-26 16:15:00|742859.8|740859.8|742863.8|740863.8|742868.9|740868.9|742841.9|740841.9|25
1629994510000|2021-08-26 16:15:10|742864|740864|742859.3|740859.3|742864|740864|742853.4|740853.4|25
1629994520000|2021-08-26 16:15:20|742859.1|740859.1|742768.8|740768.8|742862.9|741310.5|742310.5|740690.1|31
1629994530000|2021-08-26 16:15:30|742757.2|740757.2|742743.1|740743.1|742771|740771|742739.2|740739.2|33
1629994540000|2021-08-26 16:15:40|742737|740737|742768.3|740768.3|742768.7|740768.7|742735.5|740735.5|22
1629994550000|2021-08-26 16:15:50|742757.5|740757.5|742787.2|740787.2|742793.7|740793.7|742757.5|740757.5|21
1629994560000|2021-08-26 16:16:00|742788.4|740788.4|742896.4|740896.4|742919.1|740919.1|742788.4|740788.4|32
1629994570000|2021-08-26 16:16:10|742895.7|740895.7|742395|741395|742902.4|741395.6|742385.1|740876.9|31
1629994580000|2021-08-26 16:16:20|742394.9|741394.9|742388.4|741388.4|742899.6|741394.9|742387.9|740883.5|28
1629994590000|2021-08-26 16:16:30|742389.9|741389.9|742881.4|740881.4|742894.8|741390.1|742388.5|740877.8|20
1629994600000|2021-08-26 16:16:40|742883.4|740883.4|742846.3|740846.3|742883.4|740883.4|742836.5|740836.5|22
1629994610000|2021-08-26 16:16:50|742845.1|740845.1|742846.6|740846.6|742847.9|740847.9|742842.6|740842.6|15
1629994620000|2021-08-26 16:17:00|742847.2|740847.2|742912.6|740912.6|742930.4|740930.4|742844.1|740844.1|26
1629994630000|2021-08-26 16:17:10|742913.3|740913.3|742926.2|740926.2|742940.8|740940.8|742913.3|740913.3|25
1629994640000|2021-08-26 16:17:20|742925.7|740925.7|742944.7|740944.7|742955.5|740955.5|742919.2|740919.2|24
1629994650000|2021-08-26 16:17:30|742944.4|740944.4|742958.5|740958.5|742967.7|740967.7|742944.4|740944.4|22
1629994660000|2021-08-26 16:17:40|742955.3|740955.3|742973.8|740973.8|742981.7|741472.9|742472.9|740943|39
1629994670000|2021-08-26 16:17:50|742973.6|740973.6|742946.9|740946.9|742973.6|740973.6|742920|740920|38
1629994680000|2021-08-26 16:18:00|742929.4|740929.4|742890.2|740890.2|742929.4|740929.4|742885.4|740885.4|23
1629994690000|2021-08-26 16:18:10|742889.4|740889.4|742940.7|740940.7|742954.3|740954.3|742889.4|740889.4|20
1629994700000|2021-08-26 16:18:20|742945.4|740945.4|742969.4|740969.4|742972.3|740972.3|742941.6|740941.6|16
1629994710000|2021-08-26 16:18:30|742967.6|740967.6|743014.1|741014.1|743020|741020|742967.6|740967.6|28
1629994720000|2021-08-26 16:18:40|743015.4|741015.4|743072.4|741072.4|743072.4|741545.5|742545.5|740962.9|27
1629994730000|2021-08-26 16:18:50|743075.7|741075.7|743064.5|741064.5|743075.7|741075.7|743064.4|741064.4|28
1629994740000|2021-08-26 16:19:00|743065.2|741065.2|743066.5|741066.5|743067.9|741067.9|743062.2|741062.2|18
1629994750000|2021-08-26 16:19:10|743065.7|741065.7|743146.8|741146.8|743151.2|741151.2|743064.9|741064.9|25
1629994760000|2021-08-26 16:19:20|743144.4|741144.4|743145.2|741145.2|743148.8|741148.8|743135|741135|16
1629994770000|2021-08-26 16:19:30|743142.6|741142.6|743149|741149|743149|741149|743142.6|741142.6|27
1629994780000|2021-08-26 16:19:40|743149.6|741149.6|743151.1|741151.1|743151.8|741151.8|743144.2|741144.2|18
1629994790000|2021-08-26 16:19:50|743148.8|741148.8|743149.1|741149.1|743149.7|741149.7|743145|741145|9
1629994800000|2021-08-26 16:20:00|743145.8|741145.8|743146.7|741146.7|743149.2|741149.2|743145.8|741145.8|17
1629994810000|2021-08-26 16:20:10|743147|741147|743122.2|741122.2|743147|741147|743122.2|741122.2|25
1629994820000|2021-08-26 16:20:20|743122.6|741122.6|743116.9|741116.9|743124.1|741124.1|743116.5|741116.5|15
1629994830000|2021-08-26 16:20:30|743119.6|741119.6|743113.2|741113.2|743123.4|741123.4|743108.6|741108.6|22
1629994840000|2021-08-26 16:20:40|743113.7|741113.7|743111.1|741111.1|743126.9|741126.9|743100|741100|20
1629994850000|2021-08-26 16:20:50|743113.4|741113.4|743104.3|741104.3|743113.4|741113.4|743103.6|741103.6|16
1629994860000|2021-08-26 16:21:00|743104.4|741104.4|743103.9|741103.9|743106.5|741106.5|743101.1|741101.1|10
1629994870000|2021-08-26 16:21:10|743103.3|741103.3|743103.9|741103.9|743109.3|741109.3|743102.2|741102.2|13
1629994880000|2021-08-26 16:21:20|743103|741103|743097.9|741097.9|743103.8|741103.8|743096.9|741096.9|9
1629994890000|2021-08-26 16:21:30|743097.5|741097.5|743119|741119|743119|741119|743097.5|741097.5|14
1629994900000|2021-08-26 16:21:40|743116.1|741116.1|743110.6|741110.6|743116.6|741116.6|743099.8|741099.8|28
1629994910000|2021-08-26 16:21:50|743108|741108|743098.1|741098.1|743111.8|741111.8|743097.4|741097.4|29
1629994920000|2021-08-26 16:22:00|743095|741095|743079.4|741079.4|743117.3|741581.6|742567.3|741079.2|35
1629994930000|2021-08-26 16:22:10|743078.6|741078.6|743060.7|741060.7|743078.6|741564.6|742543.6|741045|30
1629994940000|2021-08-26 16:22:20|743061.6|741061.6|742970.7|740970.7|743069|741069|742970.7|740970.7|28
1629994950000|2021-08-26 16:22:30|742959|740959|743055.3|741055.3|743071.1|741071.1|742954|740954|31
1629994960000|2021-08-26 16:22:40|743054.8|741054.8|743057.4|741057.4|743074.9|741074.9|743042.4|741042.4|38
1629994970000|2021-08-26 16:22:50|743056.4|741056.4|743060.8|741060.8|743066.8|741553.8|742553.8|741056.4|31
1629994980000|2021-08-26 16:23:00|743060.1|741060.1|743091.1|741091.1|743099|741099|743044.7|741044.7|36
1629994990000|2021-08-26 16:23:10|743096.3|741096.3|743072.7|741072.7|743096.3|741581|742581|741066.1|34
1629995000000|2021-08-26 16:23:20|743075.2|741075.2|743079.2|741079.2|743084.3|741084.3|743063.4|741063.4|29
1629995010000|2021-08-26 16:23:30|743069.8|741069.8|743076.4|741076.4|743083.8|741083.8|743069.5|741069.5|32
1629995020000|2021-08-26 16:23:40|743067.2|741067.2|743076.8|741076.8|743081.3|741563.6|742563.6|741062.8|36
1629995030000|2021-08-26 16:23:50|743075.9|741075.9|743098.2|741098.2|743102|741102|743075.8|741075.8|23
1629995040000|2021-08-26 16:24:00|743094.6|741094.6|743107.1|741107.1|743147.9|741636.4|742605.7|741094.6|31
1629995050000|2021-08-26 16:24:10|743115.1|741115.1|743119.4|741119.4|743127.1|741127.1|743106.7|741106.7|33
1629995060000|2021-08-26 16:24:20|743126.8|741126.8|743064.8|741064.8|743126.8|741582.3|742582.3|741061.4|37
1629995070000|2021-08-26 16:24:30|743079.4|741079.4|743076.2|741076.2|743105.5|741105.5|743056.5|741056.5|26
1629995080000|2021-08-26 16:24:40|743067.6|741067.6|743045.7|741045.7|743084.1|741084.1|743032.5|741032.5|22
1629995090000|2021-08-26 16:24:50|743041.7|741041.7|743057.9|741057.9|743068.5|741068.5|743037.4|741037.4|22
1629995100000|2021-08-26 16:25:00|743054.8|741054.8|743044|741044|743071.8|741071.8|743044|741044|20
1629995110000|2021-08-26 16:25:10|743041.9|741041.9|743048.9|741048.9|743051.4|741051.4|743027.4|741027.4|18
1629995120000|2021-08-26 16:25:20|743041.4|741041.4|742982.8|740982.8|743046.7|741046.7|742973.3|740973.3|23
1629995130000|2021-08-26 16:25:30|742998.3|740998.3|742991.9|740991.9|743006.8|741006.8|742983.9|740983.9|23
1629995140000|2021-08-26 16:25:40|742990.3|740990.3|742983|740983|742990.6|740990.6|742982.5|740982.5|9
1629995150000|2021-08-26 16:25:50|742981.2|740981.2|742964.7|740964.7|742988.7|740988.7|742941.9|740941.9|16
1629995160000|2021-08-26 16:26:00|742966.7|740966.7|742951|740951|742975.2|740975.2|742935|740935|29
1629995170000|2021-08-26 16:26:10|742948.9|740948.9|742946.7|740946.7|742953.7|740953.7|742944.4|740944.4|18
1629995180000|2021-08-26 16:26:20|742947|740947|742945.3|740945.3|742950.7|740950.7|742942.4|740942.4|19
1629995190000|2021-08-26 16:26:30|742943.2|740943.2|742946.5|740946.5|742949.5|740949.5|742941.7|740941.7|19
1629995200000|2021-08-26 16:26:40|742944.6|740944.6|742953.9|740953.9|742967.9|740967.9|742943|740943|27
1629995210000|2021-08-26 16:26:50|742947.6|740947.6|742948.1|740948.1|742954|740954|742946.7|740946.7|20
1629995220000|2021-08-26 16:27:00|742948.7|740948.7|742961.9|740961.9|742965.1|740965.1|742943.6|740943.6|19
1629995230000|2021-08-26 16:27:10|742962.9|740962.9|743047.8|741047.8|743052.1|741052.1|742962.9|740962.9|30
1629995240000|2021-08-26 16:27:20|743032.6|741032.6|743040.9|741040.9|743044.7|741044.7|743032.6|741032.6|25
1629995250000|2021-08-26 16:27:30|743043.3|741043.3|743141.5|741141.5|743141.5|741141.5|743043.3|741043.3|27
1629995260000|2021-08-26 16:27:40|743116.5|741116.5|743133.6|741133.6|743136.3|741136.3|743116.5|741116.5|28
1629995270000|2021-08-26 16:27:50|743127.6|741127.6|743078|741078|743134.3|741134.3|743078|741078|32
1629995280000|2021-08-26 16:28:00|743091|741091|743065.3|741065.3|743097.4|741097.4|743047.7|741047.7|38
1629995290000|2021-08-26 16:28:10|743050.8|741050.8|743051|741051|743076.8|741534.9|742534.9|741036.6|38
1629995300000|2021-08-26 16:28:20|743062.9|741062.9|743078.8|741078.8|743091.7|741091.7|743056.8|741056.8|35
1629995310000|2021-08-26 16:28:30|743086.9|741086.9|743057.1|741057.1|743088.1|741088.1|743048.3|741048.3|38
1629995320000|2021-08-26 16:28:40|743052|741052|743072.1|741072.1|743083|741083|743052|741052|33
1629995330000|2021-08-26 16:28:50|743074.1|741074.1|743074.5|741074.5|743086|741086|743068.5|741068.5|36
1629995340000|2021-08-26 16:29:00|743060|741060|743078.9|741078.9|743093.2|741093.2|743051.7|741051.7|37
1629995350000|2021-08-26 16:29:10|743073.5|741073.5|743017.2|741017.2|743075.6|741075.6|743017.2|741017.2|35
1629995360000|2021-08-26 16:29:20|743032|741032|743015|741015|743033.5|741033.5|743009.6|741009.6|35
1629995370000|2021-08-26 16:29:30|743020.5|741020.5|743018.7|741018.7|743026.7|741026.7|743012.4|741012.4|28
1629995380000|2021-08-26 16:29:40|743019.8|741019.8|742996.7|740996.7|743023.9|741023.9|742979|740979|27
1629995390000|2021-08-26 16:29:50|743003.9|741003.9|743004.4|741004.4|743010.3|741010.3|742980.8|740980.8|34
1629995400000|2021-08-26 16:30:00|743014|741014|742966.5|740966.5|743014|741014|742954.7|740954.7|37
1629995410000|2021-08-26 16:30:10|742965.7|740965.7|742949.6|740949.6|742970.7|740970.7|742935.9|740935.9|36
1629995420000|2021-08-26 16:30:20|742948.3|740948.3|742953.7|740953.7|742969.1|740969.1|742934.7|740934.7|32
1629995430000|2021-08-26 16:30:30|742951|740951|742954.6|740954.6|742960.6|740960.6|742942.2|740942.2|21
1629995440000|2021-08-26 16:30:40|742951.2|740951.2|742974.8|740974.8|742974.8|740974.8|742935.9|740935.9|26
1629995450000|2021-08-26 16:30:50|742972.4|740972.4|742946|740946|742972.4|740972.4|742935.6|740935.6|21
1629995460000|2021-08-26 16:31:00|742951.1|740951.1|742969.7|740969.7|742986.4|740986.4|742945.9|740945.9|24
1629995470000|2021-08-26 16:31:10|742980.3|740980.3|742933.8|740933.8|742980.3|740980.3|742933.8|740933.8|18
1629995480000|2021-08-26 16:31:20|742950|740950|742939.5|740939.5|742956.5|740956.5|742938.2|740938.2|16
1629995490000|2021-08-26 16:31:30|742938.9|740938.9|742940.4|740940.4|742947.7|740947.7|742936.9|740936.9|19
1629995500000|2021-08-26 16:31:40|742941.1|740941.1|742956.3|740956.3|742977.9|740977.9|742939.3|740939.3|20
1629995510000|2021-08-26 16:31:50|742960|740960|742959.4|740959.4|742966.7|740966.7|742931.6|740931.6|25
1629995520000|2021-08-26 16:32:00|742953.5|740953.5|742959.2|740959.2|742967.3|740967.3|742938|740938|22
1629995530000|2021-08-26 16:32:10|742959.6|740959.6|742894.1|740894.1|742977.3|740977.3|742894|740894|22
1629995540000|2021-08-26 16:32:20|742900.9|740900.9|742876|740876|742907.3|740907.3|742871.1|740871.1|27
1629995550000|2021-08-26 16:32:30|742899.6|740899.6|742856.6|740856.6|742899.6|740899.6|742846.1|740846.1|24
1629995560000|2021-08-26 16:32:40|742865.3|740865.3|742860.4|740860.4|742890.7|740890.7|742853.8|740853.8|38
1629995570000|2021-08-26 16:32:50|742858.7|740858.7|742858.4|740858.4|742865.6|740865.6|742856|740856|30
1629995580000|2021-08-26 16:33:00|742861.3|740861.3|742876.7|740876.7|742910|740910|742847.4|740847.4|34
1629995590000|2021-08-26 16:33:10|742882.4|740882.4|742906.5|740906.5|742932.3|740932.3|742863.2|740863.2|24
1629995600000|2021-08-26 16:33:20|742904.2|740904.2|742870.3|740870.3|742915.9|740915.9|742864.3|740864.3|22
1629995610000|2021-08-26 16:33:30|742868.2|740868.2|742868|740868|742871.2|740871.2|742856.4|740856.4|19
1629995620000|2021-08-26 16:33:40|742875.8|740875.8|742918.4|740918.4|742920.5|740920.5|742875.8|740875.8|20
1629995630000|2021-08-26 16:33:50|742917|740917|742926.8|740926.8|742926.8|740926.8|742898.3|740898.3|28
1629995640000|2021-08-26 16:34:00|742912.3|740912.3|742923.4|740923.4|742923.4|740923.4|742894.3|740894.3|21
1629995650000|2021-08-26 16:34:10|742924.3|740924.3|742940.7|740940.7|742942.5|740942.5|742914.9|740914.9|19
1629995660000|2021-08-26 16:34:20|742941.2|740941.2|742927.5|740927.5|742941.2|740941.2|742925.2|740925.2|23
1629995670000|2021-08-26 16:34:30|742947.5|740947.5|742925.4|740925.4|742947.5|740947.5|742925.4|740925.4|18
1629995680000|2021-08-26 16:34:40|742924.9|740924.9|742898.5|740898.5|742925.7|740925.7|742898.5|740898.5|20
1629995690000|2021-08-26 16:34:50|742904|740904|742876.4|740876.4|742905.3|740905.3|742876.4|740876.4|26
1629995700000|2021-08-26 16:35:00|742883.2|740883.2|742873.9|740873.9|742883.4|741353.8|742353.8|740863.2|27
1629995710000|2021-08-26 16:35:10|742873.7|740873.7|742901.5|740901.5|742902.5|740902.5|742858.3|740858.3|31
1629995720000|2021-08-26 16:35:20|742901|740901|742876.6|740876.6|742910|740910|742862.8|740862.8|38
1629995730000|2021-08-26 16:35:30|742891.5|740891.5|742890|740890|742897.8|740897.8|742863.4|740863.4|30
1629995740000|2021-08-26 16:35:40|742892.4|740892.4|742887.4|740887.4|742896.7|740896.7|742874.6|740874.6|31
1629995750000|2021-08-26 16:35:50|742887.6|740887.6|742906.1|740906.1|742909.5|741406.5|742405.4|740873.9|31
1629995760000|2021-08-26 16:36:00|742906.5|740906.5|742918.3|740918.3|742944.5|741404.7|742385.9|740885.9|33
1629995770000|2021-08-26 16:36:10|742917.1|740917.1|742921.8|740921.8|742921.9|740921.9|742911.9|740911.9|19
1629995780000|2021-08-26 16:36:20|742917.8|740917.8|742913.5|740913.5|742925.3|740925.3|742895|740895|24
1629995790000|2021-08-26 16:36:30|742915.4|740915.4|742900.3|740900.3|742926.4|740926.4|742900.3|740900.3|25
1629995800000|2021-08-26 16:36:40|742909.7|740909.7|742916.2|740916.2|742921.2|741390.6|742390.6|740899|31
1629995810000|2021-08-26 16:36:50|742909.9|740909.9|742916.6|740916.6|742919.8|740919.8|742898.7|740898.7|28
1629995820000|2021-08-26 16:37:00|742917.1|740917.1|742914.9|740914.9|742920.7|740920.7|742912.8|740912.8|20
1629995830000|2021-08-26 16:37:10|742919.1|740919.1|742900.6|740900.6|742919.1|740919.1|742868.5|740868.5|31
1629995840000|2021-08-26 16:37:20|742895.1|740895.1|742893.3|740893.3|742901.5|740901.5|742883.4|740883.4|24
1629995850000|2021-08-26 16:37:30|742894.6|740894.6|742925|740925|742933.5|740933.5|742894|740894|22
1629995860000|2021-08-26 16:37:40|742930.4|740930.4|742915.1|740915.1|742935.4|740935.4|742908|740908|20
1629995870000|2021-08-26 16:37:50|742915.5|740915.5|742921|740921|742925.5|740925.5|742915.5|740915.5|16
1629995880000|2021-08-26 16:38:00|742921.3|740921.3|742919.2|740919.2|742921.3|740921.3|742913.2|740913.2|15
1629995890000|2021-08-26 16:38:10|742922.6|740922.6|742909.7|740909.7|742927.5|740927.5|742907.5|740907.5|13
1629995900000|2021-08-26 16:38:20|742908.3|740908.3|742942.4|740942.4|742942.4|740942.4|742908.3|740908.3|18
1629995910000|2021-08-26 16:38:30|742943.4|740943.4|742935.6|740935.6|742943.4|740943.4|742926.2|740926.2|15
1629995920000|2021-08-26 16:38:40|742933.3|740933.3|742932.7|740932.7|742943.1|740943.1|742932.7|740932.7|14
1629995930000|2021-08-26 16:38:50|742931.4|740931.4|742968.5|740968.5|742968.5|740968.5|742923.6|740923.6|12
1629995940000|2021-08-26 16:39:00|742946.4|740946.4|742945|740945|742962.1|740962.1|742939.2|740939.2|15
1629995950000|2021-08-26 16:39:10|742949.8|740949.8|742971.3|740971.3|742976.9|740976.9|742945.5|740945.5|16
1629995960000|2021-08-26 16:39:20|742974.9|740974.9|742925.6|740925.6|742975.9|740975.9|742904.2|740904.2|17
1629995970000|2021-08-26 16:39:30|742920.7|740920.7|742920.6|740920.6|742927.6|740927.6|742909.7|740909.7|14
1629995980000|2021-08-26 16:39:40|742920.4|740920.4|742906.8|740906.8|742920.9|740920.9|742906.8|740906.8|5
1629995990000|2021-08-26 16:39:50|742908.5|740908.5|742914.4|740914.4|742919.7|740919.7|742907.2|740907.2|18
1629996000000|2021-08-26 16:40:00|742913.5|740913.5|742895.8|740895.8|742913.5|740913.5|742893.1|740893.1|23
1629996010000|2021-08-26 16:40:10|742894.4|740894.4|742890.2|740890.2|742904|740904|742871.4|740871.4|26
1629996020000|2021-08-26 16:40:20|742891.7|740891.7|742889.8|740889.8|742894.4|740894.4|742877.4|740877.4|10
1629996030000|2021-08-26 16:40:30|742878.5|740878.5|742884.6|740884.6|742884.6|740884.6|742872.7|740872.7|8
1629996040000|2021-08-26 16:40:40|742886.2|740886.2|742931.2|740931.2|742935.6|740935.6|742879.6|740879.6|16
1629996050000|2021-08-26 16:40:50|742908.3|740908.3|742927.1|740927.1|742931|740931|742908.3|740908.3|14
1629996060000|2021-08-26 16:41:00|742918.9|740918.9|742945.6|740945.6|742946.1|740946.1|742907.6|740907.6|23
1629996070000|2021-08-26 16:41:10|742940.5|740940.5|742988.7|740988.7|742991.4|740991.4|742940.5|740940.5|22
1629996080000|2021-08-26 16:41:20|742993.5|740993.5|742992|740992|742997.8|740997.8|742971.5|740971.5|22
1629996090000|2021-08-26 16:41:30|743006.8|741006.8|743007.4|741007.4|743017.3|741017.3|742998.7|740998.7|20
1629996100000|2021-08-26 16:41:40|743004.4|741004.4|743007.9|741007.9|743019.7|741019.7|743004|741004|15
1629996110000|2021-08-26 16:41:50|743004.2|741004.2|743001.8|741001.8|743013.6|741013.6|743001.8|741001.8|14
1629996120000|2021-08-26 16:42:00|743000.9|741000.9|743007|741007|743008.3|741008.3|742998.2|740998.2|12
1629996130000|2021-08-26 16:42:10|743005.5|741005.5|743012|741012|743021.4|741021.4|743004.2|741004.2|15
1629996140000|2021-08-26 16:42:20|743009.4|741009.4|743010.1|741010.1|743013.9|741013.9|743007.2|741007.2|8
1629996150000|2021-08-26 16:42:30|743008.5|741008.5|743009.2|741009.2|743012.7|741012.7|742999.3|740999.3|17
1629996160000|2021-08-26 16:42:40|743006.8|741006.8|742987.8|740987.8|743010.3|741010.3|742987.7|740987.7|7
1629996170000|2021-08-26 16:42:50|743003.3|741003.3|743008.7|741008.7|743020.4|741020.4|742980|740980|21
1629996180000|2021-08-26 16:43:00|743014.3|741014.3|743010.2|741010.2|743016.5|741016.5|743009.5|741009.5|14
1629996190000|2021-08-26 16:43:10|743016.6|741016.6|743001.3|741001.3|743016.6|741016.6|743001.3|741001.3|13
1629996200000|2021-08-26 16:43:20|742999.8|740999.8|743020|741020|743028.3|741028.3|742999.8|740999.8|16
1629996210000|2021-08-26 16:43:30|743015.5|741015.5|743016.5|741016.5|743017.3|741017.3|743015.5|741015.5|10
1629996220000|2021-08-26 16:43:40|743017|741017|743025|741025|743025.7|741025.7|743009.8|741009.8|14
1629996230000|2021-08-26 16:43:50|743020.1|741020.1|742996.1|740996.1|743021.4|741021.4|742981.4|740981.4|10
1629996240000|2021-08-26 16:44:00|743008.7|741008.7|742919.2|740919.2|743008.7|741008.7|742919.2|740919.2|19
1629996250000|2021-08-26 16:44:10|742904.2|740904.2|742908.6|740908.6|742922.9|741399.6|742382.2|740893.6|34
1629996260000|2021-08-26 16:44:20|742909.8|740909.8|742939.3|740939.3|742942|740942|742893.5|740893.5|26
1629996270000|2021-08-26 16:44:30|742930.6|740930.6|742942.6|740942.6|742952.5|740952.5|742930.6|740930.6|15
1629996280000|2021-08-26 16:44:40|742941.2|740941.2|742931.1|740931.1|742944.1|740944.1|742929.6|740929.6|12
1629996290000|2021-08-26 16:44:50|742929.9|740929.9|742911.3|740911.3|742931.9|740931.9|742911.3|740911.3|22
1629996300000|2021-08-26 16:45:00|742911|740911|742920.5|740920.5|742920.5|740920.5|742911|740911|30
1629996310000|2021-08-26 16:45:10|742913.8|740913.8|742913.6|740913.6|742919.5|740919.5|742913.6|740913.6|20
1629996320000|2021-08-26 16:45:20|742922.5|740922.5|742922.8|740922.8|742922.8|740922.8|742917.3|740917.3|19
1629996330000|2021-08-26 16:45:30|742923.3|740923.3|742920|740920|742924|740924|742913.6|740913.6|14
1629996340000|2021-08-26 16:45:40|742911.7|740911.7|742918.1|740918.1|742920.8|740920.8|742911.7|740911.7|13
1629996350000|2021-08-26 16:45:50|742922.4|740922.4|742889.5|740889.5|742925.1|740925.1|742889.5|740889.5|23
1629996360000|2021-08-26 16:46:00|742846.5|740846.5|742891.3|740891.3|742895.5|741336.2|742331.5|740836.7|36
1629996370000|2021-08-26 16:46:10|742881.4|740881.4|742851.9|740851.9|742898.3|740898.3|742851.9|740851.9|34
1629996380000|2021-08-26 16:46:20|742867.2|740867.2|742835.9|740835.9|742878|741358.4|742358.4|740831.1|32
1629996390000|2021-08-26 16:46:30|742834.7|740834.7|742870.9|740870.9|742894.5|741314.9|742314.9|740816.4|35
1629996400000|2021-08-26 16:46:40|742882.9|740882.9|742892|740892|742912.1|741408|742359.9|740847.8|38
1629996410000|2021-08-26 16:46:50|742894.9|740894.9|742937.8|740937.8|742942.5|741392.8|742392.8|740841.3|40
1629996420000|2021-08-26 16:47:00|742936.5|740936.5|742936.6|740936.6|742944|740944|742909.4|740909.4|28
1629996430000|2021-08-26 16:47:10|742937.4|740937.4|742904.7|740904.7|742940.2|740940.2|742904.7|740904.7|17
1629996440000|2021-08-26 16:47:20|742902.7|740902.7|742919.5|740919.5|742919.5|740919.5|742896.9|740896.9|25
1629996450000|2021-08-26 16:47:30|742916.8|740916.8|742926.3|740926.3|742937|740937|742906.9|740906.9|28
1629996460000|2021-08-26 16:47:40|742923.8|740923.8|742927.1|740927.1|742931|740931|742910.7|740910.7|31
1629996470000|2021-08-26 16:47:50|742920.8|740920.8|742930.7|740930.7|742932.7|741409.5|742405.7|740907|33
1629996480000|2021-08-26 16:48:00|742930.8|740930.8|742903.2|740903.2|742930.9|741407.4|742407.4|740893.2|37
1629996490000|2021-08-26 16:48:10|742895|740895|742890.6|740890.6|742928.2|741400.3|742400.3|740873.6|33
1629996500000|2021-08-26 16:48:20|742891.1|740891.1|742923.8|740923.8|742931.2|741383.6|742383.2|740887|34
1629996510000|2021-08-26 16:48:30|742912|740912|742943.6|740943.6|742943.6|740943.6|742881.4|740881.4|33
1629996520000|2021-08-26 16:48:40|742941.2|740941.2|742942.1|740942.1|742966.5|740966.5|742923.1|740923.1|36
1629996530000|2021-08-26 16:48:50|742944.8|740944.8|742943.2|740943.2|742946.7|740946.7|742926.1|740926.1|32
1629996540000|2021-08-26 16:49:00|742939|740939|742940.6|740940.6|742948.3|740948.3|742921.1|740921.1|32
1629996550000|2021-08-26 16:49:10|742942.7|740942.7|742938.8|740938.8|742945.5|740945.5|742928.2|740928.2|31
1629996560000|2021-08-26 16:49:20|742940.8|740940.8|742941.4|740941.4|742949.4|740949.4|742935|740935|31
1629996570000|2021-08-26 16:49:30|742943.3|740943.3|742955|740955|742955|740955|742937.2|740937.2|26
1629996580000|2021-08-26 16:49:40|742953.7|740953.7|742941.5|740941.5|742953.7|740953.7|742935|740935|13
1629996590000|2021-08-26 16:49:50|742940.8|740940.8|742964|740964|742964.8|740964.8|742940.8|740940.8|9
1629996600000|2021-08-26 16:50:00|742962.5|740962.5|742975|740975|742996.3|740996.3|742957.2|740957.2|31
1629996610000|2021-08-26 16:50:10|742984.8|740984.8|742995.3|740995.3|742995.4|741468.4|742453.5|740972.4|31
1629996620000|2021-08-26 16:50:20|742992.5|740992.5|742996.5|740996.5|743004.5|741476.9|742476.9|740976.3|28
1629996630000|2021-08-26 16:50:30|742995.9|740995.9|743072.4|741072.4|743086.1|741086.1|742993.8|740993.8|28
1629996640000|2021-08-26 16:50:40|743067.3|741067.3|743074.8|741074.8|743081.9|741081.9|743061.7|741061.7|22
1629996650000|2021-08-26 16:50:50|743073.7|741073.7|743017.8|741017.8|743075.8|741491|742491|740985.1|32
1629996660000|2021-08-26 16:51:00|743023.4|741023.4|743029.3|741029.3|743032.8|741032.8|743011.9|741011.9|23
1629996670000|2021-08-26 16:51:10|743009.4|741009.4|742983.2|740983.2|743023.5|741023.5|742980.8|740980.8|14
1629996680000|2021-08-26 16:51:20|742989.9|740989.9|742939.2|740939.2|742995.4|740995.4|742932.4|740932.4|27
1629996690000|2021-08-26 16:51:30|742937|740937|742949.7|740949.7|742967.5|740967.5|742933.4|740933.4|16
1629996700000|2021-08-26 16:51:40|742965.3|740965.3|742966.5|740966.5|742971.5|740971.5|742960.1|740960.1|23
1629996710000|2021-08-26 16:51:50|742966|740966|742936.1|740936.1|742971.8|740971.8|742930|740930|18
1629996720000|2021-08-26 16:52:00|742940.7|740940.7|742945.1|740945.1|742947.3|740947.3|742931.3|740931.3|18
1629996730000|2021-08-26 16:52:10|742943.1|740943.1|742971.6|740971.6|742971.6|740971.6|742941|740941|15
1629996740000|2021-08-26 16:52:20|742970.9|740970.9|742962.6|740962.6|742972.7|740972.7|742960.7|740960.7|19
1629996750000|2021-08-26 16:52:30|742955.1|740955.1|742945.7|740945.7|742965.7|740965.7|742936.8|740936.8|15
1629996760000|2021-08-26 16:52:40|742945.1|740945.1|742946.8|740946.8|742951.6|740951.6|742939.9|740939.9|13
1629996770000|2021-08-26 16:52:50|742947.3|740947.3|742952.4|740952.4|742957|740957|742943.6|740943.6|18
1629996780000|2021-08-26 16:53:00|742945.5|740945.5|742968.7|740968.7|742974.4|740974.4|742945.5|740945.5|21
1629996790000|2021-08-26 16:53:10|742975.2|740975.2|742941.3|740941.3|742975.2|741463.1|742463.1|740940|39
1629996800000|2021-08-26 16:53:20|742947.8|740947.8|742985.2|740985.2|743001.4|741001.4|742945.7|740945.7|39
1629996810000|2021-08-26 16:53:30|742986.9|740986.9|742994.9|740994.9|742994.9|740994.9|742971|740971|31
1629996820000|2021-08-26 16:53:40|742991.5|740991.5|742983.6|740983.6|743002.8|741002.8|742975|740975|32
1629996830000|2021-08-26 16:53:50|742979.9|740979.9|743021.5|741021.5|743037|741037|742979.9|740979.9|36
1629996840000|2021-08-26 16:54:00|743024.8|741024.8|743013.1|741013.1|743029|741029|743008.4|741008.4|21
1629996850000|2021-08-26 16:54:10|743013.7|741013.7|743033.6|741033.6|743035.8|741035.8|743013.7|741013.7|17
1629996860000|2021-08-26 16:54:20|743044.5|741044.5|743022.4|741022.4|743044.5|741044.5|743018.1|741018.1|19
1629996870000|2021-08-26 16:54:30|743017.9|741017.9|743019.9|741019.9|743029.6|741029.6|743017.9|741017.9|12
1629996880000|2021-08-26 16:54:40|743022|741022|743018.8|741018.8|743027.4|741027.4|743018.8|741018.8|12
1629996890000|2021-08-26 16:54:50|743017.3|741017.3|743018.8|741018.8|743024.9|741024.9|743016.1|741016.1|13
1629996900000|2021-08-26 16:55:00|743007.5|741007.5|742952.3|740952.3|743022.3|741022.3|742952.3|740952.3|26
1629996910000|2021-08-26 16:55:10|742953.7|740953.7|742952.9|740952.9|742958.6|740958.6|742946.4|740946.4|23
1629996920000|2021-08-26 16:55:20|742948.4|740948.4|742981.8|740981.8|742991.3|740991.3|742942|740942|20
1629996930000|2021-08-26 16:55:30|742982.9|740982.9|742981.8|740981.8|742986.3|740986.3|742976.5|740976.5|22
1629996940000|2021-08-26 16:55:40|742985.3|740985.3|742979.9|740979.9|742985.3|740985.3|742978.2|740978.2|12
1629996950000|2021-08-26 16:55:50|742976.4|740976.4|742976.6|740976.6|742979.3|740979.3|742976.4|740976.4|13
1629996960000|2021-08-26 16:56:00|742980.2|740980.2|742975.6|740975.6|742992.5|740992.5|742964.3|740964.3|17
1629996970000|2021-08-26 16:56:10|742979.4|740979.4|743001.2|741001.2|743005.3|741005.3|742975|740975|23
1629996980000|2021-08-26 16:56:20|743004.9|741004.9|742996.6|740996.6|743004.9|741004.9|742981.7|740981.7|20
1629996990000|2021-08-26 16:56:30|742996.3|740996.3|743008.6|741008.6|743008.7|741008.7|742990.6|740990.6|21
1629997000000|2021-08-26 16:56:40|743010|741010|743001.1|741001.1|743010.6|741010.6|742999.9|740999.9|10
1629997010000|2021-08-26 16:56:50|743001.5|741001.5|743007.3|741007.3|743010|741010|743001.5|741001.5|11
1629997020000|2021-08-26 16:57:00|743006|741006|743013.5|741013.5|743013.5|741013.5|743001.6|741001.6|13
1629997030000|2021-08-26 16:57:10|743001.8|741001.8|743001|741001|743011|741011|742998.9|740998.9|20
1629997040000|2021-08-26 16:57:20|742998.7|740998.7|743001|741001|743013.5|741495.8|742495.8|740994.6|23
1629997050000|2021-08-26 16:57:30|743007.1|741007.1|743009|741009|743017.5|741017.5|742995.2|740995.2|36
1629997060000|2021-08-26 16:57:40|743010.5|741010.5|743002.9|741002.9|743012.1|741493.6|742487.6|740983.1|31
1629997070000|2021-08-26 16:57:50|743004.3|741004.3|742977.6|740977.6|743007.1|741007.1|742968.6|740968.6|33
1629997080000|2021-08-26 16:58:00|742977.2|740977.2|742949.5|740949.5|742977.2|740977.2|742948.2|740948.2|32
1629997090000|2021-08-26 16:58:10|742953.2|740953.2|742957.6|740957.6|742961.9|740961.9|742944.8|740944.8|31
1629997100000|2021-08-26 16:58:20|742955.4|740955.4|742941.7|740941.7|743005.5|741005.5|742936.4|740936.4|33
1629997110000|2021-08-26 16:58:30|742933|740933|742950.9|740950.9|742962.7|740962.7|742924|740924|32
1629997120000|2021-08-26 16:58:40|742951.7|740951.7|742956.4|740956.4|742959.4|740959.4|742946.6|740946.6|26
1629997130000|2021-08-26 16:58:50|742961.3|740961.3|742978.8|740978.8|742978.8|740978.8|742954|740954|24
1630044060000|2021-08-27 06:01:00|742415|740415|742385.3|740385.3|742444.8|740444.8|742365.6|740365.6|27
1630044070000|2021-08-27 06:01:10|742379.8|740379.8|742362.1|740362.1|742408.3|740408.3|742341.8|740341.8|17
1630044080000|2021-08-27 06:01:20|742363.3|740363.3|742450.2|740450.2|742450.2|740450.2|742349.7|740349.7|18
1630044090000|2021-08-27 06:01:30|742461.5|740461.5|742474.5|740474.5|742474.5|740474.5|742446.5|740446.5|10
1630044100000|2021-08-27 06:01:40|742466.2|740466.2|742445.4|740445.4|742466.5|740466.5|742440|740440|13
1630044110000|2021-08-27 06:01:50|742448.9|740448.9|742458.4|740458.4|742463|740463|742397.5|740397.5|29
1630044120000|2021-08-27 06:02:00|742413.8|740413.8|742389.7|740389.7|742440.5|740440.5|742374.2|740374.2|32
1630044130000|2021-08-27 06:02:10|742338.4|740338.4|742375.8|740375.8|742440.5|740440.5|742338.4|740338.4|30
1630044140000|2021-08-27 06:02:20|742370.1|740370.1|742380|740380|742406|740406|742370.1|740370.1|15
1630044150000|2021-08-27 06:02:30|742388.7|740388.7|742396.9|740396.9|742409.2|740409.2|742367|740367|18
1630044160000|2021-08-27 06:02:40|742395.5|740395.5|742418.3|740418.3|742465.2|740465.2|742375.4|740375.4|17
1630044170000|2021-08-27 06:02:50|742415.5|740415.5|742443.4|740443.4|742450.7|740450.7|742393.6|740393.6|20
1630044180000|2021-08-27 06:03:00|742431.2|740431.2|742385|740385|742497.2|740497.2|742352.8|740352.8|31
1630044190000|2021-08-27 06:03:10|742391.2|740391.2|742358.1|740358.1|742397.7|740397.7|742358.1|740358.1|8
1630044200000|2021-08-27 06:03:20|742352|740352|742410|740410|742415.5|740415.5|742352|740352|10
1630044210000|2021-08-27 06:03:30|742412.8|740412.8|742417.3|740417.3|742442.1|740442.1|742411.1|740411.1|11
1630044220000|2021-08-27 06:03:40|742411.1|740411.1|742385.4|740385.4|742411.1|740411.1|742375.4|740375.4|15
1630044230000|2021-08-27 06:03:50|742385.5|740385.5|742395.6|740395.6|742406.1|740406.1|742369.8|740369.8|17
1630044240000|2021-08-27 06:04:00|742394.8|740394.8|742389.7|740389.7|742398.2|740398.2|742359.7|740359.7|9
1630044250000|2021-08-27 06:04:10|742390.4|740390.4|742388.7|740388.7|742390.4|740390.4|742387|740387|10
1630044260000|2021-08-27 06:04:20|742364.9|740364.9|742355.9|740355.9|742396.9|740396.9|742355.9|740355.9|10
1630044270000|2021-08-27 06:04:30|742355.4|740355.4|742382.8|740382.8|742392.5|740392.5|742355.4|740355.4|17
1630044280000|2021-08-27 06:04:40|742385.9|740385.9|742375.5|740375.5|742388.3|740388.3|742370.2|740370.2|15
1630044290000|2021-08-27 06:04:50|742376.3|740376.3|742378.1|740378.1|742380.9|740380.9|742374.1|740374.1|6
1630044300000|2021-08-27 06:05:00|742378.9|740378.9|742398.5|740398.5|742398.5|740398.5|742367.9|740367.9|15
1630044310000|2021-08-27 06:05:10|742402.5|740402.5|742385.9|740385.9|742402.5|740402.5|742374.5|740374.5|16
1630044320000|2021-08-27 06:05:20|742388.1|740388.1|742345.1|740345.1|742399.7|740399.7|742316.7|740316.7|19
1630044330000|2021-08-27 06:05:30|742338.1|740338.1|742391.8|740391.8|742413.2|740413.2|742316.4|740316.4|26
1630044340000|2021-08-27 06:05:40|742333.5|740333.5|742298.3|740298.3|742333.5|740333.5|742285.5|740285.5|16
1630044350000|2021-08-27 06:05:50|742289.5|740289.5|742295.1|740295.1|742319|740319|742249.3|740249.3|27
1630044360000|2021-08-27 06:06:00|742288|740288|742283.9|740283.9|742318.5|740318.5|742281.9|740281.9|14
1630044370000|2021-08-27 06:06:10|742282|740282|742277.6|740277.6|742297.4|740297.4|742273.6|740273.6|10
1630044380000|2021-08-27 06:06:20|742275.7|740275.7|742308.4|740308.4|742337.1|740337.1|742274|740274|21
1630044390000|2021-08-27 06:06:30|742308.9|740308.9|742310.4|740310.4|742327|740327|742267.1|740267.1|8
1630044400000|2021-08-27 06:06:40|742307.1|740307.1|742324.1|740324.1|742329.3|740329.3|742307.1|740307.1|10
1630044410000|2021-08-27 06:06:50|742265.3|740265.3|742292.4|740292.4|742315.1|740315.1|742265.3|740265.3|5
1630044420000|2021-08-27 06:07:00|742285.5|740285.5|742279.8|740279.8|742293.9|740293.9|742274.5|740274.5|14
1630044430000|2021-08-27 06:07:10|742270.6|740270.6|742274.9|740274.9|742280.3|740280.3|742270.6|740270.6|6
1630044440000|2021-08-27 06:07:20|742286|740286|742270.7|740270.7|742286|740286|742262.7|740262.7|12
1630044450000|2021-08-27 06:07:30|742273.9|740273.9|742299.1|740299.1|742302.2|740302.2|742243.6|740243.6|23
1630044460000|2021-08-27 06:07:40|742295.5|740295.5|742307.1|740307.1|742349.8|740349.8|742295.5|740295.5|16
1630044470000|2021-08-27 06:07:50|742308.5|740308.5|742256.4|740256.4|742309.1|740309.1|742256.4|740256.4|12
1630044480000|2021-08-27 06:08:00|742246.4|740246.4|742291.8|740291.8|742294.3|740294.3|742246.4|740246.4|15
1630044490000|2021-08-27 06:08:10|742271.4|740271.4|742290.8|740290.8|742297.9|740297.9|742271.4|740271.4|9
1630044500000|2021-08-27 06:08:20|742293.7|740293.7|742276.5|740276.5|742295.3|740295.3|742231.8|740231.8|19
1630044510000|2021-08-27 06:08:30|742264.5|740264.5|742279.6|740279.6|742298.3|740298.3|742264.5|740264.5|11
1630044520000|2021-08-27 06:08:40|742271.4|740271.4|742298.3|740298.3|742308.4|740308.4|742261.5|740261.5|18
1630044530000|2021-08-27 06:08:50|742293|740293|742299.7|740299.7|742299.7|740299.7|742289.5|740289.5|4
1630044540000|2021-08-27 06:09:00|742308|740308|742272.2|740272.2|742312.3|740312.3|742265.3|740265.3|15
1630044550000|2021-08-27 06:09:10|742287.4|740287.4|742275.8|740275.8|742287.4|740287.4|742275.8|740275.8|3
1630044560000|2021-08-27 06:09:20|742250.9|740250.9|742303.9|740303.9|742303.9|740303.9|742250.9|740250.9|10
1630044570000|2021-08-27 06:09:30|742310.7|740310.7|742303.4|740303.4|742312.1|740312.1|742185.7|740185.7|8
1630044580000|2021-08-27 06:09:40|742300.2|740300.2|742303.7|740303.7|742303.7|740303.7|742296.3|740296.3|12
1630044590000|2021-08-27 06:09:50|742301.3|740301.3|742290.6|740290.6|742305|740305|742290.4|740290.4|16
1630044600000|2021-08-27 06:10:00|742292|740292|742279|740279|742292|740292|742275.6|740275.6|10
1630044610000|2021-08-27 06:10:10|742283.5|740283.5|742285.2|740285.2|742286|740286|742283.1|740283.1|16
1630044620000|2021-08-27 06:10:20|742283.2|740283.2|742261.3|740261.3|742290.2|740290.2|742254.2|740254.2|13
1630044630000|2021-08-27 06:10:30|742266.1|740266.1|742253.7|740253.7|742266.1|740266.1|742249.6|740249.6|18
1630044640000|2021-08-27 06:10:40|742257.1|740257.1|742259.5|740259.5|742268.5|740268.5|742157.4|740157.4|23
1630044650000|2021-08-27 06:10:50|742261.8|740261.8|742291|740291|742291|740291|742244.6|740244.6|20
1630044660000|2021-08-27 06:11:00|742281|740281|742276.6|740276.6|742299.5|740299.5|742275.6|740275.6|15
1630044670000|2021-08-27 06:11:10|742288.2|740288.2|742280.6|740280.6|742290.2|740290.2|742266.8|740266.8|15
1630044680000|2021-08-27 06:11:20|742279.1|740279.1|742285|740285|742285|740285|742276.8|740276.8|8
1630044690000|2021-08-27 06:11:30|742288.9|740288.9|742291.5|740291.5|742291.5|740291.5|742283.5|740283.5|10
1630044700000|2021-08-27 06:11:40|742296.6|740296.6|742045.9|740045.9|742299.1|740299.1|742017.2|740017.2|18
1630044710000|2021-08-27 06:11:50|742049.5|740049.5|742069.1|740069.1|742069.1|740069.1|741992.3|739992.3|28
1630044720000|2021-08-27 06:12:00|742063.9|740063.9|741973.6|739973.6|742077.4|740077.4|741935.5|739935.5|32
1630044730000|2021-08-27 06:12:10|741975|739975|742005.9|740005.9|742008.7|740008.7|741962.9|739962.9|19
1630044740000|2021-08-27 06:12:20|742007.7|740007.7|741972|739972|742056.4|740056.4|741972|739972|21
1630044750000|2021-08-27 06:12:30|741999.4|739999.4|742012.6|740012.6|742052.4|740052.4|741883|739883|20
1630044760000|2021-08-27 06:12:40|741988.6|739988.6|742001.7|740001.7|742043.4|740043.4|741988.6|739988.6|18
1630044770000|2021-08-27 06:12:50|742002.8|740002.8|742015|740015|742015.8|740015.8|742002.8|740002.8|19
1630044780000|2021-08-27 06:13:00|742012|740012|742023.6|740023.6|742031.7|740031.7|741982.5|739982.5|20
1630044790000|2021-08-27 06:13:10|742021.8|740021.8|741967.4|739967.4|742026.3|740026.3|741939.4|739939.4|20
1630044800000|2021-08-27 06:13:20|741935.5|739935.5|741947.1|739947.1|742024.5|740024.5|741901.5|739901.5|23
1630044810000|2021-08-27 06:13:30|741942.8|739942.8|741908.2|739908.2|741942.8|739942.8|741907.7|739907.7|14
1630044820000|2021-08-27 06:13:40|741893.5|739893.5|741930|739930|741934.5|739934.5|741893.5|739893.5|9
1630044830000|2021-08-27 06:13:50|741947.5|739947.5|741906.4|739906.4|741947.5|739947.5|741901.1|739901.1|12
1630044840000|2021-08-27 06:14:00|741920.1|739920.1|741887.1|739887.1|741926.5|739926.5|741887.1|739887.1|14
1630044850000|2021-08-27 06:14:10|741894.2|739894.2|741897.8|739897.8|741897.8|739897.8|741894.2|739894.2|3
1630044860000|2021-08-27 06:14:20|741914.6|739914.6|741926.5|739926.5|741931.1|739931.1|741905.8|739905.8|9
1630044870000|2021-08-27 06:14:30|741918.3|739918.3|741877.3|739877.3|741927.1|739927.1|741839.6|739839.6|16
1630044880000|2021-08-27 06:14:40|741866|739866|741849.6|739849.6|741883.8|739883.8|741840.4|739840.4|16
1630044890000|2021-08-27 06:14:50|741845.4|739845.4|741836|739836|741845.4|739845.4|741811.9|739811.9|16
1630044900000|2021-08-27 06:15:00|741830.6|739830.6|741810.3|739810.3|741853.5|739853.5|741758.3|739758.3|30
1630044910000|2021-08-27 06:15:10|741802.9|739802.9|741855.5|739855.5|741874.1|739874.1|741802.9|739802.9|24
1630044920000|2021-08-27 06:15:20|741876.5|739876.5|741813.5|739813.5|741876.5|739876.5|741772.1|739772.1|22
1630044930000|2021-08-27 06:15:30|741822.1|739822.1|741839.2|739839.2|741840.8|739840.8|741801|739801|21
1630044940000|2021-08-27 06:15:40|741859.5|739859.5|741799.7|739799.7|741862|739862|741787|739787|21
1630044950000|2021-08-27 06:15:50|741811.7|739811.7|741835.7|739835.7|741869.2|739869.2|741799.5|739799.5|18
1630044960000|2021-08-27 06:16:00|741832.2|739832.2|741837.4|739837.4|741875.7|739875.7|741828.9|739828.9|19
1630044970000|2021-08-27 06:16:10|741836.5|739836.5|741948.5|739948.5|741948.5|739948.5|741831|739831|37
1630044980000|2021-08-27 06:16:20|741948.6|739948.6|741942|739942|741961|739961|741906.4|739906.4|24
1630044990000|2021-08-27 06:16:30|741946.4|739946.4|741928.2|739928.2|741952.6|739952.6|741917|739917|15
1630045000000|2021-08-27 06:16:40|741923.5|739923.5|741948|739948|741949.1|739949.1|741923.5|739923.5|18
1630045010000|2021-08-27 06:16:50|741941.6|739941.6|741929.6|739929.6|741945|739945|741899.3|739899.3|20
1630045020000|2021-08-27 06:17:00|741923.7|739923.7|741913.8|739913.8|741926.3|739926.3|741875|739875|18
1630045030000|2021-08-27 06:17:10|741906.8|739906.8|741904.2|739904.2|741913.8|739913.8|741891|739891|12
1630045040000|2021-08-27 06:17:20|741858|739858|741768.2|739768.2|741893.5|739893.5|741768.2|739768.2|27
1630045050000|2021-08-27 06:17:30|741786.9|739786.9|741796.8|739796.8|741805.3|739805.3|741769|739769|33
1630045060000|2021-08-27 06:17:40|741785.9|739785.9|741783.8|739783.8|741804.3|739804.3|741746.6|739746.6|25
1630045070000|2021-08-27 06:17:50|741754.9|739754.9|741774.7|739774.7|741812.5|739812.5|741731.9|739731.9|10
1630045080000|2021-08-27 06:18:00|741664.3|739664.3|741798.7|739798.7|741812.6|739812.6|741664.3|739664.3|18
1630045090000|2021-08-27 06:18:10|741795.2|739795.2|741825.1|739825.1|741825.1|739825.1|741781.4|739781.4|20
1630045100000|2021-08-27 06:18:20|741827.5|739827.5|741850.8|739850.8|741878.1|739878.1|741827.5|739827.5|15
1630045110000|2021-08-27 06:18:30|741849.7|739849.7|741825.4|739825.4|741849.7|739849.7|741727.4|739727.4|22
1630045120000|2021-08-27 06:18:40|741823.6|739823.6|741826.3|739826.3|741835.1|739835.1|741784.2|739784.2|34
1630045130000|2021-08-27 06:18:50|741828.5|739828.5|741810.1|739810.1|741844|739844|741810.1|739810.1|29
1630045140000|2021-08-27 06:19:00|741810.9|739810.9|741839.2|739839.2|741839.2|739839.2|741804.1|739804.1|27
1630045150000|2021-08-27 06:19:10|741836.3|739836.3|741793.5|739793.5|741836.3|739836.3|741787.7|739787.7|34
1630045160000|2021-08-27 06:19:20|741794.1|739794.1|741766.5|739766.5|741832.3|739832.3|741758.1|739758.1|35
1630045170000|2021-08-27 06:19:30|741812.2|739812.2|741888|739888|741888|739888|741749.7|739749.7|33
1630045180000|2021-08-27 06:19:40|741866.2|739866.2|741880.9|739880.9|741899.4|739899.4|741851.5|739851.5|37
1630045190000|2021-08-27 06:19:50|741875.6|739875.6|741891.3|739891.3|741925.6|739925.6|741859.2|739859.2|33
1630045200000|2021-08-27 06:20:00|741902.8|739902.8|741837.2|739837.2|741911.1|739911.1|741826.1|739826.1|36
1630045210000|2021-08-27 06:20:10|741840.5|739840.5|741891.1|739891.1|741928.8|739928.8|741829.8|739829.8|31
1630045220000|2021-08-27 06:20:20|741885.8|739885.8|741918.8|739918.8|741971.1|739971.1|741883.9|739883.9|29
1630045230000|2021-08-27 06:20:30|741920.9|739920.9|742003.9|740003.9|742032|740032|741912|739912|24
1630045240000|2021-08-27 06:20:40|742007.6|740007.6|741990.5|739990.5|742017.8|740017.8|741990.5|739990.5|19
1630045250000|2021-08-27 06:20:50|742032.8|740032.8|741908.2|739908.2|742039.9|740039.9|741901.9|739901.9|29
1630045260000|2021-08-27 06:21:00|741914.2|739914.2|741906.6|739906.6|741919.1|739919.1|741886|739886|25
1630045270000|2021-08-27 06:21:10|741900.4|739900.4|741919.2|739919.2|741919.2|739919.2|741887.3|739887.3|22
1630045280000|2021-08-27 06:21:20|741902.5|739902.5|742009.2|740009.2|742016.3|740392|741388.5|739857.6|27
1630045290000|2021-08-27 06:21:30|742016.7|740016.7|742001.7|740001.7|742016.7|740016.7|741999.3|739999.3|10
1630045300000|2021-08-27 06:21:40|742000|740000|741990.9|739990.9|742029.9|740029.9|741990.9|739990.9|22
1630045310000|2021-08-27 06:21:50|742001.2|740001.2|741911.5|739911.5|742006.3|740006.3|741834.4|739834.4|20
1630045320000|2021-08-27 06:22:00|741912.2|739912.2|741798.6|739798.6|741961.3|739961.3|741764.3|739764.3|37
1630045330000|2021-08-27 06:22:10|741814.6|739814.6|741800.3|739800.3|741822.5|739822.5|741752.1|739752.1|31
1630045340000|2021-08-27 06:22:20|741753|739753|741714.5|739714.5|741808.7|740225|741225|739646.1|35
1630045350000|2021-08-27 06:22:30|741711.5|739711.5|741796.3|739796.3|741862.4|739862.4|741646.7|739646.7|36
1630045360000|2021-08-27 06:22:40|741795|739795|741734.6|739734.6|741819.2|739819.2|741710.2|739710.2|40
1630045370000|2021-08-27 06:22:50|741734.8|739734.8|741758.3|739758.3|741767.3|739767.3|741731.3|739731.3|32
1630045380000|2021-08-27 06:23:00|741767.1|739767.1|741793.3|739793.3|741808.4|739808.4|741725.9|739725.9|36
1630045390000|2021-08-27 06:23:10|741789|739789|741708|739708|741789|739789|741708|739708|29
1630045400000|2021-08-27 06:23:20|741695.5|739695.5|741742.5|739742.5|741764.8|739764.8|741695.5|739695.5|27
1630045410000|2021-08-27 06:23:30|741734.8|739734.8|741725|739725|741773.9|739773.9|741719.1|739719.1|13
1630045420000|2021-08-27 06:23:40|741726|739726|741784.5|739784.5|741800.9|739800.9|741705.9|739705.9|19
1630045430000|2021-08-27 06:23:50|741775.2|739775.2|741763.6|739763.6|741783.3|739783.3|741763.6|739763.6|11
1630045440000|2021-08-27 06:24:00|741791.8|739791.8|741782.1|739782.1|741791.8|739791.8|741748.3|739748.3|25
1630045450000|2021-08-27 06:24:10|741780.1|739780.1|741789.4|739789.4|741811|739811|741761.3|739761.3|33
1630045460000|2021-08-27 06:24:20|741789.3|739789.3|741777.1|739777.1|741795.1|739795.1|741762.6|739762.6|26
1630045470000|2021-08-27 06:24:30|741777|739777|741741.8|739741.8|741777.4|739777.4|741731.1|739731.1|17
1630045480000|2021-08-27 06:24:40|741744.7|739744.7|741754.2|739754.2|741754.2|739754.2|741737.2|739737.2|15
1630045490000|2021-08-27 06:24:50|741727.5|739727.5|741740.4|739740.4|741746.4|739746.4|741724.3|739724.3|9
1630045500000|2021-08-27 06:25:00|741731.9|739731.9|741744.4|739744.4|741756.2|739756.2|741731.9|739731.9|15
1630045510000|2021-08-27 06:25:10|741748.1|739748.1|741730|739730|741749.4|739749.4|741727.6|739727.6|16
1630045520000|2021-08-27 06:25:20|741731.6|739731.6|741728|739728|741731.6|739731.6|741724.9|739724.9|12
1630045530000|2021-08-27 06:25:30|741727.8|739727.8|741739.1|739739.1|741740.7|739740.7|741727.8|739727.8|10
1630045540000|2021-08-27 06:25:40|741739.8|739739.8|741746.6|739746.6|741756.2|739756.2|741739.8|739739.8|8
1630045550000|2021-08-27 06:25:50|741747.9|739747.9|741743|739743|741747.9|739747.9|741728.7|739728.7|8
1630045560000|2021-08-27 06:26:00|741698|739698|741685.3|739685.3|741741.9|739741.9|741668.2|739668.2|31
1630045570000|2021-08-27 06:26:10|741659|739659|741679.7|739679.7|741691.7|739691.7|741657.9|739657.9|23
1630045580000|2021-08-27 06:26:20|741676.9|739676.9|741689.3|739689.3|741699.8|739699.8|741661.6|739661.6|22
1630045590000|2021-08-27 06:26:30|741684.3|739684.3|741673.8|739673.8|741692|739692|741667.5|739667.5|18
1630045600000|2021-08-27 06:26:40|741688.3|739688.3|741741.1|739741.1|741742.6|739742.6|741677.6|739677.6|16
1630045610000|2021-08-27 06:26:50|741739.7|739739.7|741756.2|739756.2|741756.2|739756.2|741739.7|739739.7|7
1630045620000|2021-08-27 06:27:00|741756.3|739756.3|741740.8|739740.8|741764.3|739764.3|741727.4|739727.4|18
1630045630000|2021-08-27 06:27:10|741755.7|739755.7|741752.8|739752.8|741760.4|739760.4|741725.1|739725.1|21
1630045640000|2021-08-27 06:27:20|741753.7|739753.7|741756.2|739756.2|741763.1|739763.1|741750.4|739750.4|15
1630045650000|2021-08-27 06:27:30|741758.3|739758.3|741828.6|739828.6|741858.4|739858.4|741734.3|739734.3|17
1630045660000|2021-08-27 06:27:40|741826.5|739826.5|741763.7|739763.7|741843.8|739843.8|741728.7|739728.7|23
1630045670000|2021-08-27 06:27:50|741760.5|739760.5|741762.6|739762.6|741763.3|739763.3|741751.2|739751.2|21
1630045680000|2021-08-27 06:28:00|741758.2|739758.2|741755.1|739755.1|741758.2|739758.2|741747.2|739747.2|18
1630045690000|2021-08-27 06:28:10|741754.2|739754.2|741777.7|739777.7|741777.7|739777.7|741744.5|739744.5|11
1630045700000|2021-08-27 06:28:20|741752.4|739752.4|741682.6|739682.6|741767.4|739767.4|741653.2|739653.2|22
1630045710000|2021-08-27 06:28:30|741677.8|739677.8|741736.8|739736.8|741748.7|739748.7|741667.8|739667.8|24
1630045720000|2021-08-27 06:28:40|741737.2|739737.2|741747.8|739747.8|741748.5|739748.5|741723.8|739723.8|26
1630045730000|2021-08-27 06:28:50|741748.2|739748.2|741720.2|739720.2|741748.5|739748.5|741720.2|739720.2|20
1630045740000|2021-08-27 06:29:00|741720|739720|741718.1|739718.1|741753.2|739753.2|741704.9|739704.9|24
1630045750000|2021-08-27 06:29:10|741719.6|739719.6|741749.1|739749.1|741749.4|739749.4|741713|739713|21
1630045760000|2021-08-27 06:29:20|741745.8|739745.8|741755.4|739755.4|741769.9|739769.9|741742.9|739742.9|17
1630045770000|2021-08-27 06:29:30|741758.5|739758.5|741771.6|739771.6|741771.6|739771.6|741748|739748|10
1630045780000|2021-08-27 06:29:40|741765.6|739765.6|741769.3|739769.3|741793|739793|741752.1|739752.1|16
1630045790000|2021-08-27 06:29:50|741763.7|739763.7|741773.8|739773.8|741804.9|739804.9|741752.5|739752.5|21
1630045800000|2021-08-27 06:30:00|741772.6|739772.6|741778.8|739778.8|741800.7|739800.7|741766.9|739766.9|28
1630045810000|2021-08-27 06:30:10|741777.6|739777.6|741778.8|739778.8|741792.6|739792.6|741773.1|739773.1|20
1630045820000|2021-08-27 06:30:20|741789.6|739789.6|741788.7|739788.7|741790.2|739790.2|741781.3|739781.3|19
1630045830000|2021-08-27 06:30:30|741790.4|739790.4|741753.4|739753.4|741804.3|739804.3|741753.4|739753.4|22
1630045840000|2021-08-27 06:30:40|741771.9|739771.9|741742.2|739742.2|741784.4|739784.4|741722.9|739722.9|17
1630045850000|2021-08-27 06:30:50|741744.5|739744.5|741764.4|739764.4|741802.5|739802.5|741737.6|739737.6|18
1630045860000|2021-08-27 06:31:00|741762.8|739762.8|741549.8|739549.8|741768.9|739768.9|741530.4|739530.4|24
1630045870000|2021-08-27 06:31:10|741561.3|739561.3|741539.7|739539.7|741571|739571|741530.8|739530.8|36
1630045880000|2021-08-27 06:31:20|741558.2|739558.2|741516.4|739516.4|741558.2|739558.2|741499.4|739499.4|32
1630045890000|2021-08-27 06:31:30|741505.1|739505.1|741535|739535|741607.3|739607.3|741495.2|739495.2|32
1630045900000|2021-08-27 06:31:40|741555.5|739555.5|741542.8|739542.8|741559|739559|741530|739530|19
1630045910000|2021-08-27 06:31:50|741545.7|739545.7|741550.4|739550.4|741571.5|739571.5|741533.6|739533.6|22
1630045920000|2021-08-27 06:32:00|741558.2|739558.2|741558|739558|741611.5|739611.5|741551.2|739551.2|24
1630045930000|2021-08-27 06:32:10|741582|739582|741590.8|739590.8|741623.2|739623.2|741574.6|739574.6|22
1630045940000|2021-08-27 06:32:20|741594.2|739594.2|741579.2|739579.2|741616.8|739616.8|741579.2|739579.2|21
1630045950000|2021-08-27 06:32:30|741614.2|739614.2|741613.9|739613.9|741641.6|739641.6|741573.8|739573.8|24
1630045960000|2021-08-27 06:32:40|741632.1|739632.1|741617.5|739617.5|741634.9|739634.9|741614.3|739614.3|22
1630045970000|2021-08-27 06:32:50|741583.2|739583.2|741564.8|739564.8|741618.5|739618.5|741530.7|739530.7|22
1630045980000|2021-08-27 06:33:00|741554.9|739554.9|741512.8|739512.8|741613.3|739613.3|741512.8|739512.8|25
1630045990000|2021-08-27 06:33:10|741527.2|739527.2|741544.5|739544.5|741544.5|739544.5|741502.6|739502.6|16
1630046000000|2021-08-27 06:33:20|741558|739558|741618.6|739618.6|741618.6|739618.6|741521.2|739521.2|29
1630046010000|2021-08-27 06:33:30|741606.1|739606.1|741640.5|739640.5|741640.5|739640.5|741586|739586|26
1630046020000|2021-08-27 06:33:40|741641|739641|741683.5|739683.5|741698.3|739698.3|741626.6|739626.6|29
1630046030000|2021-08-27 06:33:50|741679.1|739679.1|741587.7|739587.7|741679.1|739679.1|741583.6|739583.6|39
1630046040000|2021-08-27 06:34:00|741575.8|739575.8|741630.7|739630.7|741630.7|739630.7|741575.8|739575.8|33
1630046050000|2021-08-27 06:34:10|741614.6|739614.6|741688.3|739688.3|741694.2|740214.5|741202.5|739614.6|31
1630046060000|2021-08-27 06:34:20|741684.2|739684.2|741675.8|739675.8|741690.6|739690.6|741652.8|739652.8|33
1630046070000|2021-08-27 06:34:30|741649.1|739649.1|741670|739670|741678.8|739678.8|741649.1|739649.1|21
1630046080000|2021-08-27 06:34:40|741664.7|739664.7|741673.7|739673.7|741674.3|739674.3|741654.5|739654.5|16
1630046090000|2021-08-27 06:34:50|741674.1|739674.1|741651.9|739651.9|741685.5|739685.5|741631.3|739631.3|26
1630046100000|2021-08-27 06:35:00|741657.8|739657.8|741642.7|739642.7|741657.8|739657.8|741637.5|739637.5|27
1630046110000|2021-08-27 06:35:10|741644|739644|741628.8|739628.8|741646.6|739646.6|741617.5|739617.5|19
1630046120000|2021-08-27 06:35:20|741620.6|739620.6|741614.6|739614.6|741624.1|739624.1|741612.6|739612.6|26
1630046130000|2021-08-27 06:35:30|741613.7|739613.7|741604.7|739604.7|741619.9|739619.9|741604.1|739604.1|24
1630046140000|2021-08-27 06:35:40|741605.8|739605.8|741651.2|739651.2|741664.9|739664.9|741603.9|739603.9|28
1630046150000|2021-08-27 06:35:50|741648.5|739648.5|741641.4|739641.4|741662.5|739662.5|741624.7|739624.7|18
1630046160000|2021-08-27 06:36:00|741646.3|739646.3|741635.9|739635.9|741667.7|739667.7|741635.2|739635.2|33
1630046170000|2021-08-27 06:36:10|741631.4|739631.4|741624.6|739624.6|741640|740126|741126|739608.2|23
1630046180000|2021-08-27 06:36:20|741615.2|739615.2|741682|739682|741682|739682|741615.2|739615.2|27
1630046190000|2021-08-27 06:36:30|741684.2|739684.2|741671.7|739671.7|741700.8|739700.8|741662.7|739662.7|27
1630046200000|2021-08-27 06:36:40|741677.9|739677.9|741667.1|739667.1|741683|739683|741667.1|739667.1|19
1630046210000|2021-08-27 06:36:50|741673.4|739673.4|741729.3|739729.3|741729.3|739729.3|741660.4|739660.4|20
1630046220000|2021-08-27 06:37:00|741702.1|739702.1|741663.6|739663.6|741722.9|739722.9|741657.5|739657.5|21
1630046230000|2021-08-27 06:37:10|741665.4|739665.4|741684.1|739684.1|741687.4|739687.4|741644.4|739644.4|13
1630046240000|2021-08-27 06:37:20|741686.9|739686.9|741680.6|739680.6|741712.1|739712.1|741664.9|739664.9|17
1630046250000|2021-08-27 06:37:30|741692.7|739692.7|741708.1|739708.1|741714.6|739714.6|741692.7|739692.7|16
1630046260000|2021-08-27 06:37:40|741710.9|739710.9|741749|739749|741753.8|739753.8|741702.7|739702.7|18
1630046270000|2021-08-27 06:37:50|741741.4|739741.4|741749.9|739749.9|741751.9|739751.9|741739.5|739739.5|26
1630046280000|2021-08-27 06:38:00|741750.2|739750.2|741707.9|739707.9|741751.5|739751.5|741690.9|739690.9|27
1630046290000|2021-08-27 06:38:10|741697.1|739697.1|741734.4|739734.4|741734.4|739734.4|741696.8|739696.8|25
1630046300000|2021-08-27 06:38:20|741736.2|739736.2|741799.3|739799.3|741799.3|739799.3|741716.3|739716.3|23
1630046310000|2021-08-27 06:38:30|741822.5|739822.5|741795.8|739795.8|741826|739826|741792.8|739792.8|15
1630046320000|2021-08-27 06:38:40|741806|739806|741849|739849|741851.1|739851.1|741806|739806|24
1630046330000|2021-08-27 06:38:50|741848.3|739848.3|741837.6|739837.6|741852.2|739852.2|741822.1|739822.1|33
1630046340000|2021-08-27 06:39:00|741835.7|739835.7|741902.5|739902.5|741927.2|739927.2|741832.7|739832.7|38
1630046350000|2021-08-27 06:39:10|741907|739907|741911.5|739911.5|741913.4|739913.4|741861.8|739861.8|33
1630046360000|2021-08-27 06:39:20|741888.2|739888.2|741881.7|739881.7|741910.8|739910.8|741866.6|739866.6|32
1630046370000|2021-08-27 06:39:30|741888.8|739888.8|741888.5|739888.5|741902.5|739902.5|741875.9|739875.9|28
1630046380000|2021-08-27 06:39:40|741889.2|739889.2|741892.2|739892.2|741897.6|739897.6|741888|739888|27
1630046390000|2021-08-27 06:39:50|741891|739891|741889.4|739889.4|741898.8|739898.8|741889|739889|24
1630046400000|2021-08-27 06:40:00|741888.7|739888.7|741874.1|739874.1|741894.1|740380.8|741380.8|739846.7|22
1630046410000|2021-08-27 06:40:10|741876.9|739876.9|741886.5|739886.5|741896.5|740396.5|741379|739864.5|31
1630046420000|2021-08-27 06:40:20|741886|739886|741881.4|739881.4|741892.6|739892.6|741877.6|739877.6|22
1630046430000|2021-08-27 06:40:30|741881.5|739881.5|741912.9|739912.9|741930|739930|741875.5|739875.5|17
1630046440000|2021-08-27 06:40:40|741921.9|739921.9|741856|739856|741921.9|739921.9|741846|739846|13
1630046450000|2021-08-27 06:40:50|741855.1|739855.1|741815|739815|741861.2|739861.2|741803.6|739803.6|32
1630046460000|2021-08-27 06:41:00|741859.1|739859.1|741857.1|739857.1|741890.5|739890.5|741840.6|739840.6|35
1630046470000|2021-08-27 06:41:10|741866.7|739866.7|741842.8|739842.8|741866.7|739866.7|741842.6|739842.6|29
1630046480000|2021-08-27 06:41:20|741852.4|739852.4|741862.9|739862.9|741864.7|739864.7|741835.9|739835.9|22
1630046490000|2021-08-27 06:41:30|741857.9|739857.9|741889.1|739889.1|741897.1|739897.1|741852.7|739852.7|19
1630046500000|2021-08-27 06:41:40|741869.9|739869.9|741921|739921|741921|739921|741841.5|739841.5|14
1630046510000|2021-08-27 06:41:50|741882|739882|741874.4|739874.4|741893.6|739893.6|741858.2|739858.2|19
1630046520000|2021-08-27 06:42:00|741873.1|739873.1|741854.5|739854.5|741932.1|739932.1|741854.5|739854.5|18
1630046530000|2021-08-27 06:42:10|741925.4|739925.4|741899.6|739899.6|741951.7|739951.7|741892.8|739892.8|19
1630046540000|2021-08-27 06:42:20|741906.1|739906.1|741932.9|739932.9|741945.5|739945.5|741905.1|739905.1|12
1630046550000|2021-08-27 06:42:30|741928.1|739928.1|741917.4|739917.4|741939|739939|741917.4|739917.4|11
1630046560000|2021-08-27 06:42:40|741919|739919|741934.1|739934.1|741947.4|739947.4|741915|739915|15
1630046570000|2021-08-27 06:42:50|741933.9|739933.9|741925.3|739925.3|741934.3|739934.3|741917.1|739917.1|20
1630046580000|2021-08-27 06:43:00|741917.1|739917.1|741952.5|739952.5|741952.5|739952.5|741914.2|739914.2|18
1630046590000|2021-08-27 06:43:10|741948.6|739948.6|741901.3|739901.3|741949.6|739949.6|741883.4|739883.4|25
1630046600000|2021-08-27 06:43:20|741896.3|739896.3|741919.7|739919.7|741928.1|739928.1|741894.4|739894.4|11
1630046610000|2021-08-27 06:43:30|741923|739923|741909|739909|741944.7|739944.7|741909|739909|24
1630046620000|2021-08-27 06:43:40|741934.3|739934.3|741961|739961|741991.7|739991.7|741917.4|739917.4|22
1630046630000|2021-08-27 06:43:50|741961.6|739961.6|741901.4|739901.4|741961.6|739961.6|741865.4|739865.4|28
1630046640000|2021-08-27 06:44:00|741891.8|739891.8|741894.2|739894.2|741950.9|739950.9|741853.7|739853.7|21
1630046650000|2021-08-27 06:44:10|741948.2|739948.2|741940.9|739940.9|741961.1|739961.1|741879.1|739879.1|20
1630046660000|2021-08-27 06:44:20|741943.7|739943.7|741936.4|739936.4|741951.2|739951.2|741928.7|739928.7|14
1630046670000|2021-08-27 06:44:30|741941.5|739941.5|742092.7|740092.7|742111.1|740111.1|741925.4|739925.4|30
1630046680000|2021-08-27 06:44:40|742090.2|740090.2|742073.9|740073.9|742090.2|740090.2|742059.6|740059.6|34
1630046690000|2021-08-27 06:44:50|742073.3|740073.3|742016.7|740016.7|742102.1|740102.1|741989.4|739989.4|31
1630046700000|2021-08-27 06:45:00|741971.6|739971.6|741994.7|739994.7|742033.6|740033.6|741935.1|739935.1|33
1630046710000|2021-08-27 06:45:10|742003.3|740003.3|742068|740068|742092|740092|741972.4|739972.4|23
1630046720000|2021-08-27 06:45:20|742064.8|740064.8|741965.6|739965.6|742064.8|740064.8|741947.4|739947.4|21
1630046730000|2021-08-27 06:45:30|741954.6|739954.6|741940.4|739940.4|742027|740027|741921|739921|16
1630046740000|2021-08-27 06:45:40|741950|739950|741931.1|739931.1|741993|739993|741910|739910|16
1630046750000|2021-08-27 06:45:50|741919.3|739919.3|741934.5|739934.5|741955.5|739955.5|741919.3|739919.3|11
1630046760000|2021-08-27 06:46:00|741936|739936|741926.4|739926.4|741986.6|739986.6|741914.2|739914.2|15
1630046770000|2021-08-27 06:46:10|741936|739936|741908.8|739908.8|741961.7|739961.7|741908.8|739908.8|17
1630046780000|2021-08-27 06:46:20|741891.4|739891.4|741911.6|739911.6|741921.9|739921.9|741877.6|739877.6|24
1630046790000|2021-08-27 06:46:30|741914.1|739914.1|741900.3|739900.3|741931.8|739931.8|741875|739875|17
1630046800000|2021-08-27 06:46:40|741896.3|739896.3|741911.7|739911.7|741915|739915|741893.4|739893.4|15
1630046810000|2021-08-27 06:46:50|741910.2|739910.2|741912.3|739912.3|741947.3|739947.3|741907.2|739907.2|11
1630046820000|2021-08-27 06:47:00|741907.6|739907.6|741887.3|739887.3|741933.4|739933.4|741882|739882|22
1630046830000|2021-08-27 06:47:10|741894.1|739894.1|741880|739880|741950.4|739950.4|741869.6|739869.6|23
1630046840000|2021-08-27 06:47:20|741879.1|739879.1|741812.6|739812.6|741916.3|739916.3|741812.6|739812.6|22
1630046850000|2021-08-27 06:47:30|741826.3|739826.3|741705.6|739705.6|741849.7|739849.7|741693.5|739693.5|29
1630046860000|2021-08-27 06:47:40|741718.3|739718.3|741885.8|739885.8|741885.8|739885.8|741717.1|739717.1|22
1630046870000|2021-08-27 06:47:50|741849.3|739849.3|741806.4|739806.4|741897.8|739897.8|741804.7|739804.7|20
1630046880000|2021-08-27 06:48:00|741801.6|739801.6|741851.1|739851.1|741851.1|739851.1|741763.5|739763.5|28
1630046890000|2021-08-27 06:48:10|741818.5|739818.5|741820.8|739820.8|741853.3|739853.3|741721|739721|29
1630046900000|2021-08-27 06:48:20|741833.4|739833.4|741848.1|739848.1|741903.2|739903.2|741790|739790|24
1630046910000|2021-08-27 06:48:30|741848|739848|741846.4|739846.4|741887|739887|741814.9|739814.9|32
1630046920000|2021-08-27 06:48:40|741845.9|739845.9|741864.7|739864.7|741889.7|739889.7|741818.7|739818.7|30
1630046930000|2021-08-27 06:48:50|741833.9|739833.9|741779.4|739779.4|741868.1|739868.1|741744.3|739744.3|36
1630046940000|2021-08-27 06:49:00|741792|739792|741726.7|739726.7|741792|739792|741720.6|739720.6|37
1630046950000|2021-08-27 06:49:10|741729|739729|741733.8|739733.8|741778.9|739778.9|741688.6|739688.6|32
1630046960000|2021-08-27 06:49:20|741709.7|739709.7|741843.7|739843.7|741849.3|739849.3|741697.4|739697.4|25
1630046970000|2021-08-27 06:49:30|741826.3|739826.3|741844.8|739844.8|741858.1|739858.1|741818.1|739818.1|23
1630046980000|2021-08-27 06:49:40|741839.4|739839.4|741907.6|739907.6|741927.8|739927.8|741839.4|739839.4|33
1630046990000|2021-08-27 06:49:50|741905.2|739905.2|741922|739922|741922|739922|741874.7|739874.7|23
1630047000000|2021-08-27 06:50:00|741892.3|739892.3|741892.8|739892.8|741917.3|739917.3|741848.2|739848.2|26
1630047010000|2021-08-27 06:50:10|741867.6|739867.6|741874|739874|741887.2|739887.2|741803.5|739803.5|27
1630047020000|2021-08-27 06:50:20|741871.4|739871.4|741818.9|739818.9|741885.5|739885.5|741814|739814|32
1630047030000|2021-08-27 06:50:30|741854.7|739854.7|741828.5|739828.5|741858.5|739858.5|741820.1|739820.1|27
1630047040000|2021-08-27 06:50:40|741835|739835|741842.1|739842.1|741846.8|739846.8|741822|739822|23
1630047050000|2021-08-27 06:50:50|741838.3|739838.3|741781.7|739781.7|741849.6|739849.6|741740|739740|33
1630047060000|2021-08-27 06:51:00|741811|739811|741803.5|739803.5|741868.9|739868.9|741803.5|739803.5|29
1630047070000|2021-08-27 06:51:10|741787.2|739787.2|741813.8|739813.8|741855.3|739855.3|741787.2|739787.2|26
1630047080000|2021-08-27 06:51:20|741809.1|739809.1|741792.4|739792.4|741836.7|739836.7|741782.5|739782.5|28
1630047090000|2021-08-27 06:51:30|741780.4|739780.4|741813.8|739813.8|741834.4|739834.4|741769.6|739769.6|38
1630047100000|2021-08-27 06:51:40|741855.7|739855.7|741855.7|739855.7|741920.6|739920.6|741836.5|739836.5|32
1630047110000|2021-08-27 06:51:50|741837.8|739837.8|741854|739854|741865.6|739865.6|741837.8|739837.8|12
1630047120000|2021-08-27 06:52:00|741847.3|739847.3|741847.4|739847.4|741892.8|739892.8|741835.5|739835.5|24
1630047130000|2021-08-27 06:52:10|741855.4|739855.4|741870.4|739870.4|741872.3|739872.3|741836.3|739836.3|22
1630047140000|2021-08-27 06:52:20|741870.8|739870.8|741871.6|739871.6|741881.5|739881.5|741863.5|739863.5|23
1630047150000|2021-08-27 06:52:30|741868.5|739868.5|741863|739863|741868.5|739868.5|741858.4|739858.4|15
1630047160000|2021-08-27 06:52:40|741865.5|739865.5|741876.9|739876.9|741903.2|739903.2|741848.2|739848.2|20
1630047170000|2021-08-27 06:52:50|741873.3|739873.3|741857.8|739857.8|741877.1|739877.1|741840.9|739840.9|27
1630047180000|2021-08-27 06:53:00|741859.1|739859.1|741857.4|739857.4|741868.6|739868.6|741843.5|739843.5|24
1630047190000|2021-08-27 06:53:10|741857.2|739857.2|741876.2|739876.2|741885.3|739885.3|741856.2|739856.2|21
1630047200000|2021-08-27 06:53:20|741876.9|739876.9|741892.3|739892.3|741893|739893|741873|739873|16
1630047210000|2021-08-27 06:53:30|741875.4|739875.4|741878.9|739878.9|741888.5|739888.5|741858.1|739858.1|22
1630047220000|2021-08-27 06:53:40|741879.5|739879.5|741880.6|739880.6|741888|739888|741871.4|739871.4|16
1630047230000|2021-08-27 06:53:50|741883.9|739883.9|741873.5|739873.5|741883.9|739883.9|741855.7|739855.7|16
1630047240000|2021-08-27 06:54:00|741873.2|739873.2|741888.3|739888.3|741889.2|739889.2|741863.7|739863.7|24
1630047250000|2021-08-27 06:54:10|741889.2|739889.2|741879.3|739879.3|741895.8|739895.8|741854.6|739854.6|25
1630047260000|2021-08-27 06:54:20|741882.9|739882.9|741885.7|739885.7|741892.4|739892.4|741878|739878|16
1630047270000|2021-08-27 06:54:30|741886.8|739886.8|741901.2|739901.2|741912.9|739912.9|741881.6|739881.6|26
1630047280000|2021-08-27 06:54:40|741902.6|739902.6|741899|739899|741902.6|739902.6|741898.7|739898.7|12
1630047290000|2021-08-27 06:54:50|741901.4|739901.4|741915.1|739915.1|741920.7|739920.7|741898.2|739898.2|19
1630047300000|2021-08-27 06:55:00|741914.3|739914.3|741947.1|739947.1|741953.4|739953.4|741893.5|739893.5|25
1630047310000|2021-08-27 06:55:10|741930.2|739930.2|741915.2|739915.2|741946.9|739946.9|741904.5|739904.5|15
1630047320000|2021-08-27 06:55:20|741916.3|739916.3|741906.6|739906.6|741920.2|739920.2|741902.3|739902.3|15
1630047330000|2021-08-27 06:55:30|741908|739908|741908.9|739908.9|741918.4|739918.4|741896|739896|18
1630047340000|2021-08-27 06:55:40|741907.1|739907.1|741916.4|739916.4|741926.6|739926.6|741906.7|739906.7|15
1630047350000|2021-08-27 06:55:50|741900.5|739900.5|741943.4|739943.4|741946.5|739946.5|741889.7|739889.7|16
1630047360000|2021-08-27 06:56:00|741930.1|739930.1|741937.4|739937.4|741937.4|739937.4|741910.7|739910.7|12
1630047370000|2021-08-27 06:56:10|741934.5|739934.5|741950|739950|741951|739951|741925.6|739925.6|14
1630047380000|2021-08-27 06:56:20|741934.8|739934.8|741955.6|739955.6|741987.7|739987.7|741925.2|739925.2|18
1630047390000|2021-08-27 06:56:30|741964.7|739964.7|742078.2|740078.2|742108.5|740108.5|741950.6|739950.6|29
1630047400000|2021-08-27 06:56:40|742064.1|740064.1|742115.5|740115.5|742128.1|740128.1|742038.6|740038.6|35
1630047410000|2021-08-27 06:56:50|742092.7|740092.7|742142.9|740142.9|742151.3|740151.3|742059.1|740059.1|38
1630047420000|2021-08-27 06:57:00|742146.6|740146.6|742124.2|740124.2|742185.7|740567.5|741567.5|740093.1|35
1630047430000|2021-08-27 06:57:10|742123.1|740123.1|742139.6|740139.6|742153.4|740153.4|742119.1|740119.1|21
1630047440000|2021-08-27 06:57:20|742153.3|740153.3|742148|740148|742177|740177|742060.4|740060.4|27
1630047450000|2021-08-27 06:57:30|742147.7|740147.7|742129.9|740129.9|742155.7|740155.7|742109.8|740109.8|31
1630047460000|2021-08-27 06:57:40|742106.3|740106.3|742083|740083|742109.8|740109.8|742052.9|740052.9|29
1630047470000|2021-08-27 06:57:50|742081.9|740081.9|742116.9|740116.9|742124.3|740124.3|742059.7|740059.7|28
1630047480000|2021-08-27 06:58:00|742116.3|740116.3|742173.3|740173.3|742184.7|740184.7|742113.8|740113.8|28
1630047490000|2021-08-27 06:58:10|742174.2|740174.2|742168.2|740168.2|742174.2|740174.2|742164.8|740164.8|17
1630047500000|2021-08-27 06:58:20|742167.1|740167.1|742163.9|740163.9|742198.9|740198.9|742139.7|740139.7|26
1630047510000|2021-08-27 06:58:30|742180.8|740180.8|742129.9|740129.9|742204.3|740204.3|742125.4|740125.4|24
1630047520000|2021-08-27 06:58:40|742139.7|740139.7|742119.5|740119.5|742143.2|740143.2|742098.9|740098.9|18
1630047530000|2021-08-27 06:58:50|742104.1|740104.1|742101.5|740101.5|742128|740128|742101.5|740101.5|18
1630047540000|2021-08-27 06:59:00|742118.7|740118.7|742083|740083|742136.7|740136.7|742077.2|740077.2|30
1630047550000|2021-08-27 06:59:10|742069.5|740069.5|742040.5|740040.5|742072.4|740072.4|742038.2|740038.2|26
1630047560000|2021-08-27 06:59:20|742026.2|740026.2|742036.2|740036.2|742124.8|740124.8|741976.7|739976.7|31
1630047570000|2021-08-27 06:59:30|741997.1|739997.1|742183.7|740183.7|742206|740206|741997.1|739997.1|38
1630047580000|2021-08-27 06:59:40|742188.1|740188.1|742179.8|740179.8|742194.9|740194.9|742051|740051|34
1630047590000|2021-08-27 06:59:50|742172.1|740172.1|742226.4|740226.4|742226.4|740226.4|742162.7|740162.7|29
1630047600000|2021-08-27 07:00:00|742228.2|740228.2|742281.9|740281.9|742281.9|740281.9|742207|740207|39
1630047610000|2021-08-27 07:00:10|742282.3|740282.3|742304.4|740304.4|742394.8|740394.8|742282.3|740282.3|39
1630047620000|2021-08-27 07:00:20|742315.9|740315.9|742260.7|740260.7|742329.2|740329.2|742245.6|740245.6|40
1630047630000|2021-08-27 07:00:30|742264.6|740264.6|742154.5|740154.5|742265|740265|742143.7|740143.7|39
1630047640000|2021-08-27 07:00:40|742172.1|740172.1|741995.2|739995.2|742172.1|740172.1|741979.5|739979.5|37
1630047650000|2021-08-27 07:00:50|742004.6|740004.6|742014.2|740014.2|742153|740153|741981.2|739981.2|36
1630047660000|2021-08-27 07:01:00|742020|740020|741962.1|739962.1|742020|740020|741940|739940|36
1630047670000|2021-08-27 07:01:10|741961.3|739961.3|741841.9|739841.9|741963.4|739963.4|741788.6|739788.6|36
1630047680000|2021-08-27 07:01:20|741843.1|739843.1|741601.8|739601.8|741854.9|739854.9|741601.8|739601.8|38
1630047690000|2021-08-27 07:01:30|741598.5|739598.5|741565.7|739565.7|741615.7|739615.7|741565.7|739565.7|33
1630047700000|2021-08-27 07:01:40|741570.1|739570.1|741608.3|739608.3|741682.6|739682.6|741491.3|739491.3|37
1630047710000|2021-08-27 07:01:50|741614.4|739614.4|741640.5|739640.5|741645.1|739645.1|741614.4|739614.4|35
1630047720000|2021-08-27 07:02:00|741639.6|739639.6|741676.7|739676.7|741678.7|739678.7|741618|739618|28
1630047730000|2021-08-27 07:02:10|741689.1|739689.1|741704.6|739704.6|741707.7|739707.7|741689.1|739689.1|31
1630047740000|2021-08-27 07:02:20|741702.7|739702.7|741761.6|739761.6|741766.6|739766.6|741697.9|739697.9|33
1630047750000|2021-08-27 07:02:30|741765.1|739765.1|741750.7|739750.7|741773.7|739773.7|741741.7|739741.7|28
1630047760000|2021-08-27 07:02:40|741744.9|739744.9|741744.6|739744.6|741747|739747|741727.6|739727.6|24
1630047770000|2021-08-27 07:02:50|741744.1|739744.1|741670.4|739670.4|741744.1|739744.1|741658.6|739658.6|26
1630047780000|2021-08-27 07:03:00|741663.1|739663.1|741677.2|739677.2|741686.4|740186|741185.5|739594.3|36
1630047790000|2021-08-27 07:03:10|741672.5|739672.5|741655|739655|741680|739680|741654.7|739654.7|25
1630047800000|2021-08-27 07:03:20|741654.7|739654.7|741685.2|739685.2|741692.5|739692.5|741654.7|739654.7|25
1630047810000|2021-08-27 07:03:30|741692.1|739692.1|741643.9|739643.9|741726.2|739726.2|741643.9|739643.9|29
1630047820000|2021-08-27 07:03:40|741635.3|739635.3|741647.5|739647.5|741662.3|739662.3|741635.3|739635.3|31
1630047830000|2021-08-27 07:03:50|741657.4|739657.4|741556.1|739556.1|741662.9|739662.9|741554.8|739554.8|37
1630047840000|2021-08-27 07:04:00|741556|739556|741506.4|739506.4|741556|739556|741468|739468|37
1630047850000|2021-08-27 07:04:10|741507.4|739507.4|741480.2|739480.2|741556.5|740041.3|741041.3|739457.6|32
1630047860000|2021-08-27 07:04:20|741479.1|739479.1|741466|739466|741493.6|739493.6|741437|739437|33
1630047870000|2021-08-27 07:04:30|740968.8|739968.8|741536.2|739536.2|741552.8|739973|740967.5|739467.8|39
1630047880000|2021-08-27 07:04:40|741535.5|739535.5|741514.9|739514.9|741553.8|739553.8|741510.5|739510.5|40
1630047890000|2021-08-27 07:04:50|741516.7|739516.7|741546|739546|741556.2|739556.2|741509.5|739509.5|36
1630047900000|2021-08-27 07:05:00|741544.4|739544.4|741536.9|739536.9|741564|740056.5|741051.5|739522.7|28
1630047910000|2021-08-27 07:05:10|741528|739528|741526.3|739526.3|741534.9|739534.9|741520.6|739520.6|30
1630047920000|2021-08-27 07:05:20|741522|739522|740948.5|739948.5|741527.7|740010.3|740943.7|739450.9|30
1630047930000|2021-08-27 07:05:30|741447.1|739447.1|741474.7|739474.7|741485.3|739944.2|740939.3|739441|28
1630047940000|2021-08-27 07:05:40|741451|739451|741452.4|739452.4|741471.4|739471.4|741446.2|739446.2|31
1630047950000|2021-08-27 07:05:50|741452.5|739452.5|741482.1|739482.1|741485.5|739991.6|740917.4|739406.5|29
1630047960000|2021-08-27 07:06:00|741466.5|739466.5|740889.2|739889.2|741474.7|739892.7|740880|739399.1|27
1630047970000|2021-08-27 07:06:10|741418.2|739418.2|741458|739458|741458.9|739954.7|740938.7|739418.2|36
1630047980000|2021-08-27 07:06:20|740958.6|739958.6|741500.7|739500.7|741510.8|739998.2|740949.5|739482.2|33
1630047990000|2021-08-27 07:06:30|741501.5|739501.5|741044.4|740044.4|741533.1|740044.4|741012|739501.5|35
1630048000000|2021-08-27 07:06:40|741040.5|740040.5|741525|739525|741536.6|740041.6|741015.5|739504.2|39
1630048010000|2021-08-27 07:06:50|741529.5|739529.5|741528.4|739528.4|741542.4|740045.7|741033.5|739522.3|33
1630048020000|2021-08-27 07:07:00|741536|739536|741004.6|740004.6|741538.8|740011.9|740998|739491|28
1630048030000|2021-08-27 07:07:10|741497.2|739497.2|741524.4|739524.4|741543|739996.2|740996.2|739490.7|30
1630048040000|2021-08-27 07:07:20|741517.4|739517.4|741540|739540|741540|740048|741018.2|739512|32
1630048050000|2021-08-27 07:07:30|741527.8|739527.8|741530.3|739530.3|741549.8|740054.5|741033.6|739527.8|32
1630048060000|2021-08-27 07:07:40|741026.4|740026.4|741651.9|739651.9|741651.9|740071.4|741025.2|739523.7|32
1630048070000|2021-08-27 07:07:50|741677.6|739677.6|741647.1|739647.1|741679.5|739679.5|741642.3|739642.3|34
1630048080000|2021-08-27 07:08:00|741648.3|739648.3|741516.7|739516.7|741656.4|740019.1|741016.6|739511|27
1630048090000|2021-08-27 07:08:10|741510.1|739510.1|741506.1|739506.1|741514.9|739514.9|741501.3|739501.3|14
1630048100000|2021-08-27 07:08:20|741508.2|739508.2|741496.6|739496.6|741541.7|740021.7|740997.7|739486|29
1630048110000|2021-08-27 07:08:30|740996.6|739996.6|741501.7|739501.7|741506.7|739996.6|740996.6|739488.4|26
1630048120000|2021-08-27 07:08:40|741501.9|739501.9|741004.6|740004.6|741504.1|740013.3|741004.6|739496|19
1630048130000|2021-08-27 07:08:50|741504.8|739504.8|741503.1|739503.1|741527.9|740022.1|741005.7|739497.1|26
1630048140000|2021-08-27 07:09:00|741501.4|739501.4|741019.7|740019.7|741507.6|740019.7|741019.7|739489.1|34
1630048150000|2021-08-27 07:09:10|741018.2|740018.2|741615|739615|741641.9|740138.5|741000.2|739491|38
1630048160000|2021-08-27 07:09:20|741599.1|739599.1|741551.1|739551.1|741610.8|739610.8|741539.5|739539.5|35
1630048170000|2021-08-27 07:09:30|741543.7|739543.7|741563.2|739563.2|741571.9|739571.9|741539.4|739539.4|35
1630048180000|2021-08-27 07:09:40|741571|739571|741575|739575|741579|740072.6|741072.6|739551.8|31
1630048190000|2021-08-27 07:09:50|741573.5|739573.5|741544.6|739544.6|741576.1|740059.3|741023.5|739533.9|36
1630048200000|2021-08-27 07:10:00|741533.6|739533.6|741518.7|739518.7|741537.2|739537.2|741478.2|739478.2|36
1630048210000|2021-08-27 07:10:10|741518|739518|741341.5|739341.5|741523.4|739523.4|741312.5|739312.5|31
1630048220000|2021-08-27 07:10:20|741336.4|739336.4|741318.2|739318.2|741377.5|739377.5|741311.5|739311.5|29
1630048230000|2021-08-27 07:10:30|741319.6|739319.6|741314.5|739314.5|741320.4|739320.4|741313.9|739313.9|26
1630048240000|2021-08-27 07:10:40|741314.3|739314.3|741320.3|739320.3|741326.9|739326.9|741314.3|739314.3|21
1630048250000|2021-08-27 07:10:50|741322.9|739322.9|741313.7|739313.7|741325.4|739325.4|741306.7|739306.7|26
1630048260000|2021-08-27 07:11:00|741314.7|739314.7|741296.1|739296.1|741314.7|739314.7|741296.1|739296.1|32
1630048270000|2021-08-27 07:11:10|741296.6|739296.6|741240.9|739240.9|741297.6|739710.5|740710.5|739205.2|27
1630048280000|2021-08-27 07:11:20|741239.5|739239.5|741257.3|739257.3|741270.5|739270.5|741226.5|739226.5|31
1630048290000|2021-08-27 07:11:30|741257.2|739257.2|741178.3|739178.3|741257.2|739257.2|741175.8|739175.8|38
1630048300000|2021-08-27 07:11:40|741177.3|739177.3|741195.7|739195.7|741231.5|739231.5|741177.3|739177.3|37
1630048310000|2021-08-27 07:11:50|741202.5|739202.5|741222.5|739222.5|741230.5|739230.5|741190.7|739190.7|36
1630048320000|2021-08-27 07:12:00|741227.6|739227.6|741199.3|739199.3|741276.8|739276.8|741182.3|739182.3|35
1630048330000|2021-08-27 07:12:10|741202.8|739202.8|741051.2|739051.2|741205.5|739205.5|741037.2|739037.2|30
1630048340000|2021-08-27 07:12:20|741047.8|739047.8|741112|739112|741112|739112|741038|739038|29
1630048350000|2021-08-27 07:12:30|741094.6|739094.6|741123.1|739123.1|741124|739124|741094.6|739094.6|26
1630048360000|2021-08-27 07:12:40|741122.1|739122.1|741100.5|739100.5|741138.6|739138.6|741099.2|739099.2|28
1630048370000|2021-08-27 07:12:50|741099.8|739099.8|741057|739057|741100.8|739618.3|740577|739057|33
1630048380000|2021-08-27 07:13:00|741062.4|739062.4|740527.9|739527.9|741073.3|739586|740524.9|739030.3|39
1630048390000|2021-08-27 07:13:10|740524.5|739524.5|740554.9|739554.9|741077.7|739586.5|740521.3|738989.5|38
1630048400000|2021-08-27 07:13:20|740547.6|739547.6|741066|739066|741066|739550.3|740520|739009|34
1630048410000|2021-08-27 07:13:30|740544.1|739544.1|740976.8|738976.8|741061.6|739550.2|740544.1|738934.5|38
1630048420000|2021-08-27 07:13:40|740962.1|738962.1|740970.3|738970.3|740995.4|739477.5|740476|738917.4|31
1630048430000|2021-08-27 07:13:50|740963|738963|740980.7|738980.7|740999.1|739489|740489|738931.5|36
1630048440000|2021-08-27 07:14:00|740976|738976|740927.9|738927.9|740986.1|738986.1|740922.2|738922.2|29
1630048450000|2021-08-27 07:14:10|740931|738931|740921.1|738921.1|740936.6|738936.6|740917.9|738917.9|23
1630048460000|2021-08-27 07:14:20|740918.7|738918.7|740909.6|738909.6|740922.8|738922.8|740904.3|738904.3|28
1630048470000|2021-08-27 07:14:30|740910.4|738910.4|740925.3|738925.3|740932.6|739447|740429.8|738893.4|28
1630048480000|2021-08-27 07:14:40|740925.9|738925.9|740466.1|739466.1|740968.4|739474.5|740465.9|738918.6|29
1630048490000|2021-08-27 07:14:50|740461.6|739461.6|740499.8|739499.8|741003.3|739499.8|740451.6|738938.6|34
1630048500000|2021-08-27 07:15:00|740995.1|738995.1|740970.5|738970.5|740998.7|739488.2|740485.3|738970.5|25
1630048510000|2021-08-27 07:15:10|740955.1|738955.1|740919.9|738919.9|740955.1|739444.9|740389|738887.3|38
1630048520000|2021-08-27 07:15:20|740919.8|738919.8|740876.5|738876.5|740919.8|739409.9|740400.6|738876.5|35
1630048530000|2021-08-27 07:15:30|740877.1|738877.1|740933.5|738933.5|740938.5|739435.2|740388.5|738877.1|28
1630048540000|2021-08-27 07:15:40|740932.4|738932.4|740433.2|739433.2|740935.5|739443.6|740433.2|738923.3|23
1630048550000|2021-08-27 07:15:50|740941.3|738941.3|740938|738938|740948.8|738948.8|740932.1|738932.1|25
1630048560000|2021-08-27 07:16:00|740937|738937|740466.5|739466.5|740999.8|739515.5|740466.5|738927.1|30
1630048570000|2021-08-27 07:16:10|740471.6|739471.6|740925.9|738925.9|740944.4|739471.6|740396.2|738897.5|30
1630048580000|2021-08-27 07:16:20|740928.9|738928.9|740940|738940|740956.3|738956.3|740927.3|738927.3|27
1630048590000|2021-08-27 07:16:30|740933.6|738933.6|740893.7|738893.7|740933.8|739429.5|740404|738886.2|32
1630048600000|2021-08-27 07:16:40|740919.8|738919.8|740833.4|738833.4|740934.1|739386.3|740348.4|738825.5|35
1630048610000|2021-08-27 07:16:50|740852.9|738852.9|740769.6|738769.6|740885.7|739275.6|740275.6|738755.7|39
1630048620000|2021-08-27 07:17:00|740748.1|738748.1|740770.9|738770.9|740849.8|739335.4|740251.2|738746|39
1630048630000|2021-08-27 07:17:10|740788.4|738788.4|740248.4|739248.4|740796|739305.5|740248.4|738741.1|32
1630048640000|2021-08-27 07:17:20|740250.6|739250.6|740765.5|738765.5|740776.5|739274.1|740250.6|738725.1|33
1630048650000|2021-08-27 07:17:30|740765.2|738765.2|740730.7|738730.7|740789.6|739281.4|740220.9|738718.5|28
1630048660000|2021-08-27 07:17:40|740239.7|739239.7|740732.4|738732.4|740740.8|739240.4|740239.7|738714.2|26
1630048670000|2021-08-27 07:17:50|740253.6|739253.6|740253|739253|740755.6|739267.4|740243.1|738735.7|35
1630048680000|2021-08-27 07:18:00|740254.3|739254.3|740807.9|738807.9|740807.9|739305.2|740237.1|738724.4|27
1630048690000|2021-08-27 07:18:10|740804.1|738804.1|740270.4|739270.4|740806.4|739275|740243.7|738724.4|28
1630048700000|2021-08-27 07:18:20|740268|739268|740280.5|739280.5|740777.7|739280.5|740233.5|738718.6|25
1630048710000|2021-08-27 07:18:30|740775.2|738775.2|740726.1|738726.1|740777.8|739278.6|740233.5|738711.2|25
1630048720000|2021-08-27 07:18:40|740717.8|738717.8|740720.5|738720.5|740726.1|738726.1|740717.8|738717.8|12
1630048730000|2021-08-27 07:18:50|740731.7|738731.7|740722.7|738722.7|740731.7|739233.7|740231.7|738716.5|10
1630048740000|2021-08-27 07:19:00|740724.9|738724.9|740223.8|739223.8|740724.9|739224|740218|738707.6|14
1630048750000|2021-08-27 07:19:10|740221.6|739221.6|740741.4|738741.4|740741.4|739224.3|740217.6|738720.3|8
1630048760000|2021-08-27 07:19:20|740747.6|738747.6|740269.6|739269.6|740771.1|739273.5|740266.1|738731.4|23
1630048770000|2021-08-27 07:19:30|740267.7|739267.7|740860|738860|740860|739294.5|740266.9|738779.6|30
1630048780000|2021-08-27 07:19:40|740846.5|738846.5|740346.5|739346.5|740870|739346.5|740344.5|738830|27
1630048790000|2021-08-27 07:19:50|740848.2|738848.2|740851.6|738851.6|740859.6|738859.6|740831|738831|31
1630048800000|2021-08-27 07:20:00|740857.9|738857.9|740767.6|738767.6|740887.5|739309.5|740309.5|738767.6|33
1630048810000|2021-08-27 07:20:10|740273.2|739273.2|740757.7|738757.7|740784.5|739283|740271.6|738757.7|30
1630048820000|2021-08-27 07:20:20|740247.8|739247.8|740799.3|738799.3|740799.3|739299.2|740245.8|738742.2|30
1630048830000|2021-08-27 07:20:30|740800.9|738800.9|740772.7|738772.7|740800.9|739300.1|740287.4|738764.5|33
1630048840000|2021-08-27 07:20:40|740785.9|738785.9|740802.9|738802.9|740814.9|738814.9|740773.7|738773.7|32
1630048850000|2021-08-27 07:20:50|740804.4|738804.4|740796.2|738796.2|740804.4|738804.4|740767.8|738767.8|30
1630048860000|2021-08-27 07:21:00|740797.4|738797.4|740807|738807|740807|738807|740793.1|738793.1|30
1630048870000|2021-08-27 07:21:10|740812.5|738812.5|740881.8|738881.8|740913|739371|740365.9|738812.5|38
1630048880000|2021-08-27 07:21:20|740887.7|738887.7|740863.5|738863.5|740887.7|738887.7|740848.1|738848.1|35
1630048890000|2021-08-27 07:21:30|740863.4|738863.4|740920.2|738920.2|740937.5|739406.4|740406.4|738863.4|31
1630048900000|2021-08-27 07:21:40|740925.6|738925.6|740958.4|738958.4|740958.4|739459.9|740459.9|738901.1|29
1630048910000|2021-08-27 07:21:50|740951.3|738951.3|740913.2|738913.2|740956.1|738956.1|740903.3|738903.3|31
1630048920000|2021-08-27 07:22:00|740912.3|738912.3|740471|739471|740913.4|739476.2|740457.6|738888.1|30
1630048930000|2021-08-27 07:22:10|740461.1|739461.1|740893.8|738893.8|740936.6|739461.1|740458.5|738893.2|33
1630048940000|2021-08-27 07:22:20|740898.7|738898.7|740737.3|738737.3|740900.8|739325|740252.6|738737.3|33
1630048950000|2021-08-27 07:22:30|740245.5|739245.5|740726.6|738726.6|740793.4|739254.2|740223.1|738722.8|39
1630048960000|2021-08-27 07:22:40|740738.5|738738.5|740793.3|738793.3|740819.5|739316|740314.7|738732.4|31
1630048970000|2021-08-27 07:22:50|740794|738794|740803.5|738803.5|740809|738809|740786.9|738786.9|32
1630048980000|2021-08-27 07:23:00|740802.3|738802.3|740279.6|739279.6|740804.7|739298|740279.6|738767.9|36
1630048990000|2021-08-27 07:23:10|740771.1|738771.1|740249.9|739249.9|740797.1|739290.7|740249.2|738734.7|32
1630049000000|2021-08-27 07:23:20|740240.6|739240.6|740266|739266|740798.2|739271.8|740240.6|738737.2|39
1630049010000|2021-08-27 07:23:30|740258.8|739258.8|740921.3|738921.3|740927.2|739301.8|740258.8|738859.4|35
1630049020000|2021-08-27 07:23:40|740928.2|738928.2|740885.9|738885.9|740942.2|738942.2|740869.3|738869.3|31
1630049030000|2021-08-27 07:23:50|740880.7|738880.7|740858.8|738858.8|740912.3|739374.4|740372|738858.8|32
1630049040000|2021-08-27 07:24:00|740865.2|738865.2|740902.2|738902.2|740907|739402.4|740391.7|738861.4|32
1630049050000|2021-08-27 07:24:10|740900|738900|740835.1|738835.1|740906.9|738906.9|740829.3|738829.3|37
1630049060000|2021-08-27 07:24:20|740830.3|738830.3|740724|738724|740830.3|739234.2|740234.2|738715.8|34
1630049070000|2021-08-27 07:24:30|740723.9|738723.9|740718.8|738718.8|740725.4|739224.9|740217.7|738717.1|27
1630049080000|2021-08-27 07:24:40|740720.4|738720.4|740546.1|738546.1|740720.4|739085|740085|738543.3|35
1630049090000|2021-08-27 07:24:50|740531.8|738531.8|740526.3|738526.3|740531.8|738531.8|740507.4|738507.4|34
1630049100000|2021-08-27 07:25:00|740514.8|738514.8|740465.1|738465.1|740526.1|738904.3|739888.3|738382.5|40
1630049110000|2021-08-27 07:25:10|740499.2|738499.2|740456.5|738456.5|740525.8|738926.7|739926.7|738423.9|37
1630049120000|2021-08-27 07:25:20|740472.9|738472.9|740406.6|738406.6|740472.9|738472.9|740382.3|738382.3|31
1630049130000|2021-08-27 07:25:30|740405.4|738405.4|740489.7|738489.7|740490.1|738490.1|740382.5|738382.5|33
1630049140000|2021-08-27 07:25:40|740481.8|738481.8|740495.4|738495.4|740498.5|738498.5|740476.7|738476.7|34
1630049150000|2021-08-27 07:25:50|740495.1|738495.1|740513|738513|740526.1|738526.1|740491.1|738491.1|29
1630049160000|2021-08-27 07:26:00|740512.1|738512.1|740531.5|738531.5|740532.7|738532.7|740505.6|738505.6|25
1630049170000|2021-08-27 07:26:10|740529.6|738529.6|740521.7|738521.7|740529.8|738529.8|740506.5|738506.5|28
1630049180000|2021-08-27 07:26:20|740524.2|738524.2|740553.6|738553.6|740560|739032.9|740025.5|738516.7|29
1630049190000|2021-08-27 07:26:30|740552.4|738552.4|740734.1|738734.1|740803|738803|740531.2|738531.2|39
1630049200000|2021-08-27 07:26:40|740733|738733|740781|738781|740781|739223|740223|738679.1|38
1630049210000|2021-08-27 07:26:50|740784.9|738784.9|740734.9|738734.9|740804.1|739248|740242|738730.5|32
1630049220000|2021-08-27 07:27:00|740725.9|738725.9|740820.3|738820.3|740824|739340.5|740340.5|738722.8|37
1630049230000|2021-08-27 07:27:10|740826.2|738826.2|740839.3|738839.3|740847.1|738847.1|740814.9|738814.9|33
1630049240000|2021-08-27 07:27:20|740840.8|738840.8|740880.4|738880.4|740880.4|738880.4|740834|738834|34
1630049250000|2021-08-27 07:27:30|740879.4|738879.4|740918.3|738918.3|740925.8|738925.8|740877.3|738877.3|34
1630049260000|2021-08-27 07:27:40|740917.6|738917.6|740880|738880|740944.7|738944.7|740876.6|738876.6|34
1630049270000|2021-08-27 07:27:50|740880.4|738880.4|740753.6|738753.6|740880.4|738880.4|740745|738745|35
1630049280000|2021-08-27 07:28:00|740754.5|738754.5|740841.2|738841.2|740843.2|738843.2|740751.5|738751.5|25
1630049290000|2021-08-27 07:28:10|740838.2|738838.2|740814|738814|740848|738848|740788.9|738788.9|24
1630049300000|2021-08-27 07:28:20|740816.3|738816.3|740816.1|738816.1|740829.5|739321.8|740316.8|738797|24
1630049310000|2021-08-27 07:28:30|740811.7|738811.7|740824.5|738824.5|740825.5|738825.5|740808|738808|24
1630049320000|2021-08-27 07:28:40|740321|739321|740816|738816|740909.3|739394.4|740321|738813.6|30
1630049330000|2021-08-27 07:28:50|740812.7|738812.7|740198.9|739198.9|740818.1|739225.7|740195.6|738717.3|33
1630049340000|2021-08-27 07:29:00|740196.1|739196.1|740082|739082|740668.4|739199.1|740081.5|738584.8|38
1630049350000|2021-08-27 07:29:10|740079.9|739079.9|740068.6|739068.6|740081.1|739081.1|740062.9|739062.9|29
1630049360000|2021-08-27 07:29:20|740064.1|739064.1|740491.2|738491.2|740529.9|739076.9|740010.3|738491.2|32
1630049370000|2021-08-27 07:29:30|740492.3|738492.3|740511.2|738511.2|740512.7|738993.8|739993.8|738492.3|35
1630049380000|2021-08-27 07:29:40|740511.4|738511.4|740514.8|738514.8|740518.5|739034.3|740026.4|738495.4|33
1630049390000|2021-08-27 07:29:50|740515.2|738515.2|740026.3|739026.3|740524.7|739026.3|740019.3|738496.6|33
1630049400000|2021-08-27 07:30:00|740031.6|739031.6|740295.3|738295.3|740445.8|739031.6|739803.2|738287.8|35
1630049410000|2021-08-27 07:30:10|740297.7|738297.7|740172.1|738172.1|740301.7|738301.7|740167.4|738167.4|39
1630049420000|2021-08-27 07:30:20|740196.5|738196.5|740240.4|738240.4|740292.2|738801.5|739734.1|738189.8|37
1630049430000|2021-08-27 07:30:30|740221|738221|740203|738203|740228.8|738724.6|739709|738200.2|37
1630049440000|2021-08-27 07:30:40|740177.4|738177.4|740181.6|738181.6|740190.8|738650|739631.6|738117.8|37
1630049450000|2021-08-27 07:30:50|740211|738211|740278.9|738278.9|740296|738787.7|739753|738211|38
1630049460000|2021-08-27 07:31:00|740277.1|738277.1|740268.3|738268.3|740287.2|738287.2|740262.3|738262.3|29
1630049470000|2021-08-27 07:31:10|740268.1|738268.1|740245.8|738245.8|740283.9|738283.9|740239.5|738239.5|24
1630049480000|2021-08-27 07:31:20|740241.8|738241.8|739749.2|738749.2|740252.7|738753.4|739747.6|738228.5|22
1630049490000|2021-08-27 07:31:30|739748.9|738748.9|739796.7|738796.7|740263.8|738796.7|739748.9|738234.5|27
1630049500000|2021-08-27 07:31:40|740324.7|738324.7|740440.4|738440.4|740440.4|738888.5|739838.2|738320.8|39
1630049510000|2021-08-27 07:31:50|740434.8|738434.8|739899|738899|740447.2|738900.1|739895.8|738387.8|34
1630049520000|2021-08-27 07:32:00|739899.2|738899.2|740347.8|738347.8|740395.4|738899.2|739884.4|738347.8|27
1630049530000|2021-08-27 07:32:10|740353.4|738353.4|740586.1|738586.1|740588.7|738879.3|739879.3|738346.9|38
1630049540000|2021-08-27 07:32:20|740578.7|738578.7|740610.6|738610.6|740611.3|739091|740091|738577.4|31
1630049550000|2021-08-27 07:32:30|740609.7|738609.7|740424.9|738424.9|740632.6|739117.2|740112.7|738424.9|34
1630049560000|2021-08-27 07:32:40|740427.1|738427.1|740267.7|738267.7|740432.3|738820.1|739820.1|738267.7|34
1630049570000|2021-08-27 07:32:50|740270|738270|740288.1|738288.1|740300.9|738751.3|739732|738220.9|35
1630049580000|2021-08-27 07:33:00|740292|738292|740335.5|738335.5|740378.2|738845|739775.5|738231.7|40
1630049590000|2021-08-27 07:33:10|740338.6|738338.6|740387.5|738387.5|740391.1|738911.5|739865.2|738338.6|38
1630049600000|2021-08-27 07:33:20|740389.8|738389.8|740410.1|738410.1|740434.5|738926|739909.5|738389.8|34
1630049610000|2021-08-27 07:33:30|740406.3|738406.3|740436.6|738436.6|740442|738442|740394.8|738394.8|38
1630049620000|2021-08-27 07:33:40|740436.4|738436.4|740413.3|738413.3|740445.5|738445.5|740388.8|738388.8|38
1630049630000|2021-08-27 07:33:50|740400.6|738400.6|739834|738834|740404.8|738842.7|739826.3|738318.2|36
1630049640000|2021-08-27 07:34:00|740323.4|738323.4|740378.7|738378.7|740389.1|738874.2|739816.2|738311.9|38
1630049650000|2021-08-27 07:34:10|740369.8|738369.8|740391.7|738391.7|740404.7|738863.7|739863.7|738352.9|32
1630049660000|2021-08-27 07:34:20|740389.7|738389.7|739881.3|738881.3|740393|738894.4|739871.3|738378.5|31
1630049670000|2021-08-27 07:34:30|739874.8|738874.8|740403.4|738403.4|740404|738899.7|739874.8|738370.1|36
1630049680000|2021-08-27 07:34:40|740399.5|738399.5|740383.3|738383.3|740399.5|738399.5|740382.3|738382.3|29
1630049690000|2021-08-27 07:34:50|740380.7|738380.7|740379|738379|740396.7|738892.9|739878.9|738375.3|30
1630049700000|2021-08-27 07:35:00|740378.5|738378.5|740411.3|738411.3|740415.9|738891.7|739874.9|738378.5|30
1630049710000|2021-08-27 07:35:10|740415.1|738415.1|740392.8|738392.8|740427|738910|739890.4|738388.9|36
1630049720000|2021-08-27 07:35:20|740393|738393|740407.8|738407.8|740413.4|738918.3|739905.9|738393|33
1630049730000|2021-08-27 07:35:30|740406.4|738406.4|740403.4|738403.4|740409|738409|740402.7|738402.7|26
1630049740000|2021-08-27 07:35:40|740402.9|738402.9|740484.2|738484.2|740484.2|738936.8|739906.6|738395.6|31
1630049750000|2021-08-27 07:35:50|740483.5|738483.5|740502.8|738502.8|740509.7|738509.7|740475.2|738475.2|29
1630049760000|2021-08-27 07:36:00|740498|738498|740487.8|738487.8|740502.4|738502.4|740479.3|738479.3|26
1630049770000|2021-08-27 07:36:10|740486.4|738486.4|740418.5|738418.5|740488.8|738908.3|739908.3|738399|18
1630049780000|2021-08-27 07:36:20|740417.9|738417.9|740450.8|738450.8|740457.5|738457.5|740408.3|738408.3|24
1630049790000|2021-08-27 07:36:30|740447.8|738447.8|740490.7|738490.7|740490.7|738490.7|740440.8|738440.8|17
1630049800000|2021-08-27 07:36:40|740494.4|738494.4|740499.3|738499.3|740516.3|738516.3|740488|738488|28
1630049810000|2021-08-27 07:36:50|740504.3|738504.3|740512.3|738512.3|740531.3|738531.3|740472.4|738472.4|37
1630049820000|2021-08-27 07:37:00|740511.1|738511.1|740459.3|738459.3|740513.8|738513.8|740451.3|738451.3|34
1630049830000|2021-08-27 07:37:10|740459.7|738459.7|740450.5|738450.5|740459.7|738459.7|740435.4|738435.4|30
1630049840000|2021-08-27 07:37:20|740450.3|738450.3|740496.5|738496.5|740501.1|739013.8|740013.8|738450.3|34
1630049850000|2021-08-27 07:37:30|740493.7|738493.7|740469.6|738469.6|740504.2|738504.2|740468.4|738468.4|27
1630049860000|2021-08-27 07:37:40|740465.1|738465.1|740461.6|738461.6|740470|738470|740458.5|738458.5|21
1630049870000|2021-08-27 07:37:50|740468.1|738468.1|740428.3|738428.3|740469.8|738469.8|740413.4|738413.4|24
1630049880000|2021-08-27 07:38:00|740429.9|738429.9|740362.5|738362.5|740429.9|738429.9|740355.2|738355.2|32
1630049890000|2021-08-27 07:38:10|740362.1|738362.1|740356.6|738356.6|740362.7|738865.1|739847.2|738348.5|25
1630049900000|2021-08-27 07:38:20|740353.7|738353.7|740354.4|738354.4|740364.1|738364.1|740353|738353|18
1630049910000|2021-08-27 07:38:30|740352.6|738352.6|740421.2|738421.2|740423.6|738423.6|740352.6|738352.6|30
1630049920000|2021-08-27 07:38:40|740427.5|738427.5|740440|738440|740440.4|738440.4|740422|738422|25
1630049930000|2021-08-27 07:38:50|740437.7|738437.7|740511.8|738511.8|740520.4|738520.4|740427|738427|36
1630049940000|2021-08-27 07:39:00|740516.9|738516.9|740549.6|738549.6|740568.7|738568.7|740511.1|738511.1|30
1630049950000|2021-08-27 07:39:10|740553.1|738553.1|740494.4|738494.4|740553.1|738553.1|740471.8|738471.8|31
1630049960000|2021-08-27 07:39:20|740490.5|738490.5|740427.5|738427.5|740492.6|738492.6|740427.5|738427.5|38
1630049970000|2021-08-27 07:39:30|740425.9|738425.9|740526|738526|740542.4|738542.4|740425.9|738425.9|36
1630049980000|2021-08-27 07:39:40|740528.5|738528.5|740585|738585|740599.5|738599.5|740511|738511|26
1630049990000|2021-08-27 07:39:50|740595.7|738595.7|740585.9|738585.9|740595.7|738595.7|740575.6|738575.6|29
1630050000000|2021-08-27 07:40:00|740585.2|738585.2|740514.2|738514.2|740585.2|739056.1|740054.5|738514.2|31
1630050010000|2021-08-27 07:40:10|740511.9|738511.9|740522.1|738522.1|740523.3|738523.3|740511.1|738511.1|26
1630050020000|2021-08-27 07:40:20|740521.8|738521.8|740522.1|738522.1|740526.1|739017.8|740015.8|738512.1|23
1630050030000|2021-08-27 07:40:30|740522.6|738522.6|740030.2|739030.2|740567.5|739047|740029.2|738510.3|23
1630050040000|2021-08-27 07:40:40|739981.2|738981.2|740486.2|738486.2|740496.8|738994.2|739979|738484.1|25
1630050050000|2021-08-27 07:40:50|740492.2|738492.2|740020.3|739020.3|740521.5|739029.7|740020.3|738489|26
1630050060000|2021-08-27 07:41:00|740016.5|739016.5|739972.3|738972.3|740493.1|739020.2|739969.2|738489.7|24
1630050070000|2021-08-27 07:41:10|739972.8|738972.8|740020.3|739020.3|740528.7|739025|739969|738518.1|21
1630050080000|2021-08-27 07:41:20|740541.4|738541.4|740560|738560|740560.8|739060.5|740052.2|738541.4|27
1630050090000|2021-08-27 07:41:30|740561.1|738561.1|740566.9|738566.9|740566.9|739062.2|740036.1|738557.1|23
1630050100000|2021-08-27 07:41:40|740089|739089|740572.9|738572.9|740583.5|739089|740067.1|738565.3|25
1630050110000|2021-08-27 07:41:50|740056.3|739056.3|740545.9|738545.9|740559|739072|740056.3|738539.3|32
1630050120000|2021-08-27 07:42:00|740546.2|738546.2|740554.1|738554.1|740554.9|738554.9|740546|738546|25
1630050130000|2021-08-27 07:42:10|740553.4|738553.4|740550.6|738550.6|740560.5|738560.5|740547.8|738547.8|27
1630050140000|2021-08-27 07:42:20|740550.8|738550.8|740515.9|738515.9|740555.1|739012.8|740000.7|738503.9|21
1630050150000|2021-08-27 07:42:30|740513.8|738513.8|740548|738548|740549.5|738549.5|740502.2|738502.2|23
1630050160000|2021-08-27 07:42:40|740547.3|738547.3|740545.3|738545.3|740548.8|738548.8|740534.1|738534.1|14
1630050170000|2021-08-27 07:42:50|740546.2|738546.2|740574.2|738574.2|740574.2|738574.2|740541.6|738541.6|19
1630050180000|2021-08-27 07:43:00|740056.3|739056.3|740052.8|739052.8|740567.7|739059.9|740051.6|738548.8|21
1630050190000|2021-08-27 07:43:10|740048.5|739048.5|740566.6|738566.6|740566.6|739048.5|740048.5|738542.6|23
1630050200000|2021-08-27 07:43:20|740566.7|738566.7|740568.6|738568.6|740573.5|738573.5|740561.1|738561.1|9
1630050210000|2021-08-27 07:43:30|740566.4|738566.4|740577.3|738577.3|740578.2|738578.2|740566.4|738566.4|20
1630050220000|2021-08-27 07:43:40|740577.7|738577.7|740579|738579|740582.8|738582.8|740577.4|738577.4|25
1630050230000|2021-08-27 07:43:50|740578.5|738578.5|740583.5|738583.5|740584.9|738584.9|740578.5|738578.5|18
1630050240000|2021-08-27 07:44:00|740583.6|738583.6|740580.8|738580.8|740583.8|738583.8|740573.5|738573.5|31
1630050250000|2021-08-27 07:44:10|740578.6|738578.6|740646.1|738646.1|740650|739073.6|740073.6|738565.6|29
1630050260000|2021-08-27 07:44:20|740644.1|738644.1|740610.7|738610.7|740651.8|738651.8|740610.5|738610.5|33
1630050270000|2021-08-27 07:44:30|740612.6|738612.6|740644.9|738644.9|740644.9|738644.9|740611.5|738611.5|36
1630050280000|2021-08-27 07:44:40|740645|738645|740626.1|738626.1|740647.4|738647.4|740623.2|738623.2|34
1630050290000|2021-08-27 07:44:50|740624|738624|740640.6|738640.6|740648|738648|740613.9|738613.9|32
1630050300000|2021-08-27 07:45:00|740638|738638|740625.3|738625.3|740642|738642|740612|738612|33
1630050310000|2021-08-27 07:45:10|740627.3|738627.3|740628.2|738628.2|740639.3|738639.3|740623.9|738623.9|22
1630050320000|2021-08-27 07:45:20|740633.8|738633.8|740673.8|738673.8|740674.3|739184.4|740181.2|738628.2|28
1630050330000|2021-08-27 07:45:30|740675.2|738675.2|740665.5|738665.5|740675.8|739170.3|740148.2|738648.3|35
1630050340000|2021-08-27 07:45:40|740663.1|738663.1|740668.8|738668.8|740675.7|738675.7|740654.4|738654.4|35
1630050350000|2021-08-27 07:45:50|740671.8|738671.8|740645.3|738645.3|740671.8|739165.5|740165.5|738617.5|39
1630050360000|2021-08-27 07:46:00|740636.9|738636.9|740636.1|738636.1|740640.8|739113|740109.1|738608.4|36
1630050370000|2021-08-27 07:46:10|740150.5|739150.5|740658.5|738658.5|740664.9|739150.5|740150.5|738649.3|28
1630050380000|2021-08-27 07:46:20|740660|738660|740648.9|738648.9|740660|739162.2|740146.3|738648.9|28
1630050390000|2021-08-27 07:46:30|740649.1|738649.1|740644.9|738644.9|740651.2|738651.2|740638.6|738638.6|27
1630050400000|2021-08-27 07:46:40|740644.2|738644.2|740692.3|738692.3|740698.4|739196.7|740183.3|738644.2|31
1630050410000|2021-08-27 07:46:50|740691.9|738691.9|740681.1|738681.1|740692.7|739193|740193|738674.9|25
1630050420000|2021-08-27 07:47:00|740680.4|738680.4|740688.9|738688.9|740704.5|739205.3|740187.8|738680.4|29
1630050430000|2021-08-27 07:47:10|740688.4|738688.4|740716.9|738716.9|740716.9|738716.9|740688|738688|30
1630050440000|2021-08-27 07:47:20|740705.2|738705.2|740716.3|738716.3|740721.2|738721.2|740702.8|738702.8|24
1630050450000|2021-08-27 07:47:30|740714.9|738714.9|740733.4|738733.4|740733.4|738733.4|740714.2|738714.2|29
1630050460000|2021-08-27 07:47:40|740726.7|738726.7|740745.1|738745.1|740770.5|739242.9|740228|738726.7|38
1630050470000|2021-08-27 07:47:50|740737|738737|740293.5|739293.5|740796.4|739293.5|740293.5|738727.3|31
1630050480000|2021-08-27 07:48:00|740290.2|739290.2|740684.8|738684.8|740798|739300.9|740286|738679.5|36
1630050490000|2021-08-27 07:48:10|740683.2|738683.2|740727.1|738727.1|740732.9|739238.8|740213|738683.2|35
1630050500000|2021-08-27 07:48:20|740732.3|738732.3|740780.3|738780.3|740783.6|739277.9|740257.6|738724.9|37
1630050510000|2021-08-27 07:48:30|740781|738781|740769.3|738769.3|740783.2|738783.2|740763.2|738763.2|30
1630050520000|2021-08-27 07:48:40|740769.9|738769.9|740780.4|738780.4|740784.4|738784.4|740769.8|738769.8|25
1630050530000|2021-08-27 07:48:50|740774.8|738774.8|740794.2|738794.2|740799.5|738799.5|740774.8|738774.8|33
1630050540000|2021-08-27 07:49:00|740800.5|738800.5|740798.9|738798.9|740802.1|738802.1|740788.3|738788.3|34
1630050550000|2021-08-27 07:49:10|740793.6|738793.6|740781.4|738781.4|740797.3|738797.3|740781|738781|30
1630050560000|2021-08-27 07:49:20|740780.7|738780.7|740778.7|738778.7|740794.9|739303|740287.9|738775.1|32
1630050570000|2021-08-27 07:49:30|740293.6|739293.6|740822.6|738822.6|740836.9|739325.2|740293.6|738777.9|37
1630050580000|2021-08-27 07:49:40|740822.9|738822.9|740812.9|738812.9|740826.1|738826.1|740803.3|738803.3|33
1630050590000|2021-08-27 07:49:50|740803|738803|740793.3|738793.3|740825.4|738825.4|740793.3|738793.3|35
1630050600000|2021-08-27 07:50:00|740792.8|738792.8|740782.7|738782.7|740802.9|738802.9|740771.7|738771.7|35
1630050610000|2021-08-27 07:50:10|740778.9|738778.9|740790.4|738790.4|740790.5|739292.9|740292.9|738773.8|39
1630050620000|2021-08-27 07:50:20|740793.1|738793.1|740801.4|738801.4|740808.1|738808.1|740787|738787|30
1630050630000|2021-08-27 07:50:30|740797.8|738797.8|740812.4|738812.4|740824.9|739330.3|740316.8|738781.5|24
1630050640000|2021-08-27 07:50:40|740830.3|738830.3|740814.8|738814.8|740834.2|738834.2|740801.3|738801.3|16
1630050650000|2021-08-27 07:50:50|740797.6|738797.6|740361.6|739361.6|740856.2|739379.9|740353.5|738797.6|24
1630050660000|2021-08-27 07:51:00|740362.7|739362.7|740885|738885|740885|739389.7|740362.7|738854.4|25
1630050670000|2021-08-27 07:51:10|740882.4|738882.4|740865.2|738865.2|740896.6|739385.3|740373.6|738862|33
1630050680000|2021-08-27 07:51:20|740863.4|738863.4|740854.5|738854.5|740865.9|738865.9|740840.5|738840.5|37
1630050690000|2021-08-27 07:51:30|740853.3|738853.3|740369.6|739369.6|740861|739374.1|740321.9|738828.7|31
1630050700000|2021-08-27 07:51:40|740367.9|739367.9|740367.6|739367.6|740866.6|739372|740355.3|738856.8|32
1630050710000|2021-08-27 07:51:50|740360.7|739360.7|740915.8|738915.8|740919.3|739375.8|740359.6|738859.3|38
1630050720000|2021-08-27 07:52:00|740908|738908|740910.9|738910.9|740921.9|739419.5|740419.5|738902.6|36
1630050730000|2021-08-27 07:52:10|740920.1|738920.1|740927.1|738927.1|740932.1|739419.1|740417.3|738912.5|26
1630050740000|2021-08-27 07:52:20|740927.6|738927.6|740915.9|738915.9|740929.4|738929.4|740911.6|738911.6|18
1630050750000|2021-08-27 07:52:30|740915.6|738915.6|740928.1|738928.1|740932.5|738932.5|740911.4|738911.4|19
1630050760000|2021-08-27 07:52:40|740929.5|738929.5|740923.8|738923.8|740929.5|738929.5|740915.6|738915.6|25
1630050770000|2021-08-27 07:52:50|740921.7|738921.7|740904.7|738904.7|740921.7|739405|740405|738900.7|22
1630050780000|2021-08-27 07:53:00|740904|738904|740912.6|738912.6|740916.7|738916.7|740897.3|738897.3|24
1630050790000|2021-08-27 07:53:10|740917.8|738917.8|740952.5|738952.5|740952.5|739451.8|740430|738904.2|22
1630050800000|2021-08-27 07:53:20|740942.5|738942.5|740957.3|738957.3|740958.8|738958.8|740940|738940|30
1630050810000|2021-08-27 07:53:30|740948.5|738948.5|740947|738947|740957.3|738957.3|740944.6|738944.6|22
1630050820000|2021-08-27 07:53:40|740955.9|738955.9|740951.6|738951.6|740964.1|738964.1|740943.2|738943.2|30
1630050830000|2021-08-27 07:53:50|740949.6|738949.6|740902.2|738902.2|740954|739421|740421|738902.2|30
1630050840000|2021-08-27 07:54:00|740904.2|738904.2|740899.8|738899.8|740917.6|738917.6|740895|738895|30
1630050850000|2021-08-27 07:54:10|740903.6|738903.6|740447.8|739447.8|740978|739461|740443.2|738894.4|29
1630050860000|2021-08-27 07:54:20|740452|739452|740504.7|739504.7|741033.5|739532.9|740448.2|738955.4|35
1630050870000|2021-08-27 07:54:30|740502.8|739502.8|740982.5|738982.5|740991.6|739502.8|740459.2|738964.5|37
1630050880000|2021-08-27 07:54:40|740982.1|738982.1|740921|738921|740983.5|738983.5|740921|738921|36
1630050890000|2021-08-27 07:54:50|740427.6|739427.6|740871.7|738871.7|740918.7|739427.6|740368|738866.6|32
1630050900000|2021-08-27 07:55:00|740872|738872|740858.6|738858.6|740884.3|739388.2|740346.9|738851.9|36
1630050910000|2021-08-27 07:55:10|740855.8|738855.8|740809.1|738809.1|740856.3|738856.3|740809.1|738809.1|33
1630050920000|2021-08-27 07:55:20|740814.1|738814.1|740774.8|738774.8|740824.8|739280.4|740280.4|738773.2|35
1630050930000|2021-08-27 07:55:30|740780.4|738780.4|740837.5|738837.5|740848.1|739281.2|740279.1|738773.2|36
1630050940000|2021-08-27 07:55:40|740838.7|738838.7|740850.8|738850.8|740851.2|739343.9|740343.9|738832|27
1630050950000|2021-08-27 07:55:50|740850.6|738850.6|740370.7|739370.7|740887.8|739380.6|740367.4|738849|34
1630050960000|2021-08-27 07:56:00|740876.2|738876.2|740687.8|738687.8|740876.2|739366.7|740222.1|738687.7|34
1630050970000|2021-08-27 07:56:10|740681.3|738681.3|740722.5|738722.5|740725.1|739214.2|740182.9|738681.3|34
1630050980000|2021-08-27 07:56:20|740716.6|738716.6|740716.6|738716.6|740726.9|739223|740223|738706.6|35
1630050990000|2021-08-27 07:56:30|740718.1|738718.1|740719.6|738719.6|740728.3|738728.3|740711.6|738711.6|29
1630051000000|2021-08-27 07:56:40|740718.6|738718.6|740748.2|738748.2|740754.6|739262.7|740262.7|738718.6|27
1630051010000|2021-08-27 07:56:50|740750.4|738750.4|740725.7|738725.7|740750.4|738750.4|740725.7|738725.7|25
1630051020000|2021-08-27 07:57:00|740731.4|738731.4|740705|738705|740738.7|739219.1|740204.3|738705|29
1630051030000|2021-08-27 07:57:10|740709|738709|740643.6|738643.6|740709|739182.9|740172.8|738643.6|36
1630051040000|2021-08-27 07:57:20|740643.5|738643.5|740672.3|738672.3|740681.3|739169.7|740134.3|738633.2|35
1630051050000|2021-08-27 07:57:30|740678.3|738678.3|740666.6|738666.6|740682.1|739174.8|740167.3|738661.9|28
1630051060000|2021-08-27 07:57:40|740660|738660|740659.5|738659.5|740667.6|738667.6|740652.2|738652.2|25
1630051070000|2021-08-27 07:57:50|740656.5|738656.5|740656.5|738656.5|740659.8|739152.9|740149.5|738645.4|25
1630051080000|2021-08-27 07:58:00|740658.2|738658.2|740633.4|738633.4|740658.3|739156.3|740125.4|738633.4|33
1630051090000|2021-08-27 07:58:10|740635.8|738635.8|740118.7|739118.7|740635.8|739133.7|740110.9|738625|33
1630051100000|2021-08-27 07:58:20|740131.3|739131.3|740617.4|738617.4|740618.6|739137.2|740103.2|738605.7|31
1630051110000|2021-08-27 07:58:30|740609.7|738609.7|740104.6|739104.6|740618.3|739113.6|740101.8|738600.4|38
1630051120000|2021-08-27 07:58:40|740110|739110|740608.1|738608.1|740619.1|739122.2|740100.4|738594|36
1630051130000|2021-08-27 07:58:50|740602.9|738602.9|740600.3|738600.3|740615.9|739121|740100.6|738599|37
1630051140000|2021-08-27 07:59:00|740597.8|738597.8|740609.4|738609.4|740617.1|739114|740080.4|738580.2|35
1630051150000|2021-08-27 07:59:10|740606.7|738606.7|740105.8|739105.8|740629.4|739123|740102.9|738601.3|29
1630051160000|2021-08-27 07:59:20|740601.8|738601.8|740609.8|738609.8|740615.2|739114.4|740114.4|738600.7|26
1630051170000|2021-08-27 07:59:30|740607.4|738607.4|740110.1|739110.1|740625.1|739125.6|740107.1|738605.4|34
1630051180000|2021-08-27 07:59:40|740108.8|739108.8|740695.8|738695.8|740700.6|739199.2|740108.8|738625.8|31
1630051190000|2021-08-27 07:59:50|740692.3|738692.3|740724.3|738724.3|740727.1|738727.1|740692.2|738692.2|24
1630051200000|2021-08-27 08:00:00|740717.7|738717.7|740624.4|738624.4|740728.8|738728.8|740616.7|738616.7|38
1630051210000|2021-08-27 08:00:10|740607.6|738607.6|740087.7|739087.7|740634.1|739087.7|740087.7|738591.7|36
1630051220000|2021-08-27 08:00:20|740091.5|739091.5|740598.8|738598.8|740645.4|739111.5|740091.2|738591.9|36
1630051230000|2021-08-27 08:00:30|740603.6|738603.6|740607.8|738607.8|740621.1|739099.4|740099.4|738597|38
1630051240000|2021-08-27 08:00:40|740586.3|738586.3|740584|738584|740589.5|739085.8|740073.1|738574.8|31
1630051250000|2021-08-27 08:00:50|740584.1|738584.1|740099.3|739099.3|740646.5|739125.2|740086.7|738579.4|37
1630051260000|2021-08-27 08:01:00|740104.5|739104.5|740596.2|738596.2|740639.4|739120.9|740097.1|738592.3|37
1630051270000|2021-08-27 08:01:10|740590|738590|740099.8|739099.8|740611.5|739105.2|740078.2|738584.7|39
1630051280000|2021-08-27 08:01:20|740597.3|738597.3|740584.9|738584.9|740605.5|738605.5|740584.9|738584.9|37
1630051290000|2021-08-27 08:01:30|740593|738593|740611.6|738611.6|740619.7|739089.1|740084.4|738578.1|37
1630051300000|2021-08-27 08:01:40|740613.8|738613.8|740613.6|738613.6|740632.6|739134.6|740119.1|738604.5|34
1630051310000|2021-08-27 08:01:50|740609.9|738609.9|740587.9|738587.9|740626.6|739120.9|740100.3|738587.9|38
1630051320000|2021-08-27 08:02:00|740592|738592|740577.4|738577.4|740600.1|739100.7|740072.8|738574.8|36
1630051330000|2021-08-27 08:02:10|740076.3|739076.3|740067.5|739067.5|740587.2|739092.1|740063.6|738555.8|33
1630051340000|2021-08-27 08:02:20|740570.5|738570.5|740061.1|739061.1|740576.2|739075.4|740061.1|738567.9|36
1630051350000|2021-08-27 08:02:30|740067.6|739067.6|740570.3|738570.3|740590.3|739089.1|740053.1|738549.9|39
1630051360000|2021-08-27 08:02:40|740568.1|738568.1|740586.7|738586.7|740587.6|738587.6|740565.6|738565.6|28
1630051370000|2021-08-27 08:02:50|740589.9|738589.9|740597.5|738597.5|740631.4|739124.7|740114|738588.6|31
1630051380000|2021-08-27 08:03:00|740103.2|739103.2|740614.7|738614.7|740626.7|739112.8|740103.2|738603|25
1630051390000|2021-08-27 08:03:10|740616.2|738616.2|740660.9|738660.9|740681.4|738681.4|740613.5|738613.5|28
1630051400000|2021-08-27 08:03:20|740660|738660|740154.2|739154.2|740666.3|739162.1|740153.7|738646.3|28
1630051410000|2021-08-27 08:03:30|740152.7|739152.7|740120|739120|740160.2|739160.2|740117.8|739117.8|31
1630051420000|2021-08-27 08:03:40|740117.8|739117.8|740115.3|739115.3|740633.4|739130.6|740112.4|738620.4|37
1630051430000|2021-08-27 08:03:50|740121.1|739121.1|740134|739134|740638.4|739146.1|740115.4|738621.2|35
1630051440000|2021-08-27 08:04:00|740138.8|739138.8|740064.5|739064.5|740621.9|739138.8|740064.5|738547.4|34
1630051450000|2021-08-27 08:04:10|740063.8|739063.8|740034.9|739034.9|740539.3|739070.4|740022.7|738539.3|29
1630051460000|2021-08-27 08:04:20|740036.7|739036.7|740627.1|738627.1|740629.9|739094.8|740033.7|738529.7|29
1630051470000|2021-08-27 08:04:30|740615.3|738615.3|740586.3|738586.3|740623.4|739117.8|740117.8|738569.3|36
1630051480000|2021-08-27 08:04:40|740588.1|738588.1|740121.6|739121.6|740613.8|739121.6|740109.9|738574.1|35
1630051490000|2021-08-27 08:04:50|740106.9|739106.9|740603.4|738603.4|740623.8|739106.9|740106.9|738589.5|37
1630051500000|2021-08-27 08:05:00|740606.1|738606.1|740576.7|738576.7|740606.1|739102.7|740077.5|738570.5|30
1630051510000|2021-08-27 08:05:10|740575.3|738575.3|740588.9|738588.9|740593.6|738593.6|740572.2|738572.2|31
1630051520000|2021-08-27 08:05:20|740590.4|738590.4|740614|738614|740614|738614|740584.2|738584.2|27
1630051530000|2021-08-27 08:05:30|740598.5|738598.5|740595.8|738595.8|740610.5|738610.5|740589.8|738589.8|22
1630051540000|2021-08-27 08:05:40|740595.3|738595.3|740585.5|738585.5|740601.7|738601.7|740585.5|738585.5|24
1630051550000|2021-08-27 08:05:50|740585.4|738585.4|740609.6|738609.6|740617.8|739105.5|740089.9|738580.7|29
1630051560000|2021-08-27 08:06:00|740597.4|738597.4|740647.6|738647.6|740658.7|738658.7|740597.4|738597.4|30
1630051570000|2021-08-27 08:06:10|740647.3|738647.3|740625.8|738625.8|740648.8|738648.8|740625.8|738625.8|25
1630051580000|2021-08-27 08:06:20|740623.1|738623.1|740623.8|738623.8|740635.9|738635.9|740609.3|738609.3|17
1630051590000|2021-08-27 08:06:30|740623.6|738623.6|740652.5|738652.5|740652.5|738652.5|740611.7|738611.7|28
1630051600000|2021-08-27 08:06:40|740633.3|738633.3|740633.5|738633.5|740673.8|738673.8|740633.3|738633.3|30
1630051610000|2021-08-27 08:06:50|740646.9|738646.9|740633.3|738633.3|740646.9|738646.9|740629.2|738629.2|28
1630051620000|2021-08-27 08:07:00|740642.2|738642.2|740625.1|738625.1|740645|739136.6|740125.8|738623.1|31
1630051630000|2021-08-27 08:07:10|740626.1|738626.1|740650.3|738650.3|740650.3|738650.3|740624.8|738624.8|28
1630051640000|2021-08-27 08:07:20|740657.9|738657.9|740645.4|738645.4|740665.1|739145.2|740127.5|738633.5|35
1630051650000|2021-08-27 08:07:30|740646.3|738646.3|740650.1|738650.1|740671.2|738671.2|740645.2|738645.2|35
1630051660000|2021-08-27 08:07:40|740651.7|738651.7|740152.7|739152.7|740651.7|739152.7|740152.7|738630.2|28
1630051670000|2021-08-27 08:07:50|740153.1|739153.1|740168.7|739168.7|740673.5|739170.9|740148.7|738673.5|30
1630051680000|2021-08-27 08:08:00|740169.2|739169.2|740191.3|739191.3|740696.4|739205.1|740165|738689.4|34
1630051690000|2021-08-27 08:08:10|740191.7|739191.7|740193.8|739193.8|740202.9|739202.9|740188.2|739188.2|34
1630051700000|2021-08-27 08:08:20|740194.1|739194.1|740318.3|739318.3|740824.9|739318.3|740189.6|738796.6|33
1630051710000|2021-08-27 08:08:30|740323.5|739323.5|740293.8|739293.8|740800.2|739323.5|740281.6|738776.9|31
1630051720000|2021-08-27 08:08:40|740291.4|739291.4|740351.2|739351.2|740851.7|739355.2|740289.9|738829|35
1630051730000|2021-08-27 08:08:50|740353.9|739353.9|740829.6|738829.6|740835.1|739354.5|740328.5|738823.8|27
1630051740000|2021-08-27 08:09:00|740331|739331|740332.7|739332.7|740833.9|739337.1|740317.4|738814.3|27
1630051750000|2021-08-27 08:09:10|740339.1|739339.1|740868.7|738868.7|740875.5|739368.9|740339.1|738858.6|19
1630051760000|2021-08-27 08:09:20|740872|738872|740876.2|738876.2|740876.2|739371.5|740363.4|738865.1|31
1630051770000|2021-08-27 08:09:30|740876|738876|740390.3|739390.3|740914|739391.9|740390.3|738876|22
1630051780000|2021-08-27 08:09:40|740385.9|739385.9|740888|738888|740895.6|739399.9|740385.9|738884|31
1630051790000|2021-08-27 08:09:50|740894|738894|740883.4|738883.4|740896.4|738896.4|740876.1|738876.1|25
1630051800000|2021-08-27 08:10:00|740888.1|738888.1|740902|738902|740906.6|739398.3|740389.8|738879.6|28
1630051810000|2021-08-27 08:10:10|740892.5|738892.5|740906.4|738906.4|740918.3|738918.3|740881.1|738881.1|26
1630051820000|2021-08-27 08:10:20|740915.7|738915.7|740908.2|738908.2|740915.7|738915.7|740904|738904|19
1630051830000|2021-08-27 08:10:30|740908.3|738908.3|740436.2|739436.2|740930.6|739440.5|740420.5|738907.8|19
1630051840000|2021-08-27 08:10:40|740427|739427|740435.2|739435.2|740439.9|739439.9|740423.6|739423.6|23
1630051850000|2021-08-27 08:10:50|740432.8|739432.8|740947|738947|740955.9|739451.4|740429.4|738930.6|32
1630051860000|2021-08-27 08:11:00|740942.7|738942.7|740483.4|739483.4|740994.8|739488.9|740461.8|738940.1|26
1630051870000|2021-08-27 08:11:10|740486.2|739486.2|740484.4|739484.4|740994.1|739489.9|740478.7|738987|19
1630051880000|2021-08-27 08:11:20|740481.9|739481.9|740468.3|739468.3|740993.3|739483.2|740468.3|738977.3|28
1630051890000|2021-08-27 08:11:30|740462|739462|740973.7|738973.7|740994.1|739487|740462|738960|35
1630051900000|2021-08-27 08:11:40|740975.9|738975.9|740393|739393|740975.9|739497.6|740393|738903.9|36
1630051910000|2021-08-27 08:11:50|740406.5|739406.5|740398.6|739398.6|740905.6|739412.5|740387.6|738897.5|29
1630051920000|2021-08-27 08:12:00|740399|739399|740392.3|739392.3|740908.1|739408.4|740392.3|738902.6|27
1630051930000|2021-08-27 08:12:10|740399.6|739399.6|740431.3|739431.3|740938.4|739443.4|740399.3|738912.4|26
1630051940000|2021-08-27 08:12:20|740430.5|739430.5|740940.2|738940.2|740940.2|739439.3|740423.8|738928.7|27
1630051950000|2021-08-27 08:12:30|740940.1|738940.1|740432.2|739432.2|740946.5|739444.6|740428.9|738929.7|26
1630051960000|2021-08-27 08:12:40|740432|739432|740541.2|739541.2|741064.3|739558.2|740431.1|739049.6|35
1630051970000|2021-08-27 08:12:50|740537.8|739537.8|740559.5|739559.5|741065.6|739565.5|740537.4|739055.2|30
1630051980000|2021-08-27 08:13:00|740562.4|739562.4|740554.2|739554.2|741072.4|739569.9|740551.7|739054|30
1630051990000|2021-08-27 08:13:10|740553.7|739553.7|740546.5|739546.5|740555.1|739555.1|740546.5|739546.5|24
1630052000000|2021-08-27 08:13:20|740542.3|739542.3|740555|739555|740555.9|739555.9|740541.5|739541.5|20
1630052010000|2021-08-27 08:13:30|740555.8|739555.8|740557|739557|740560.2|739560.2|740548.4|739548.4|26
1630052020000|2021-08-27 08:13:40|740556.9|739556.9|740554.2|739554.2|740561.5|739561.5|740546.9|739546.9|22
1630052030000|2021-08-27 08:13:50|740541.9|739541.9|740553.6|739553.6|740560.6|739560.6|740541.9|739541.9|21
1630052040000|2021-08-27 08:14:00|740551.1|739551.1|740551.4|739551.4|741069.1|739563.2|740548.8|739049.8|26
1630052050000|2021-08-27 08:14:10|740557.2|739557.2|740556|739556|740560.4|739560.4|740546.2|739546.2|19
1630052060000|2021-08-27 08:14:20|740557|739557|740552.7|739552.7|740562.4|739562.4|740544.1|739544.1|20
1630052070000|2021-08-27 08:14:30|740559.1|739559.1|740539|739539|740562.3|739562.3|740527.3|739527.3|32
1630052080000|2021-08-27 08:14:40|740534.1|739534.1|740555.6|739555.6|740558.9|739558.9|740525.1|739525.1|29
1630052090000|2021-08-27 08:14:50|740560.5|739560.5|740554.3|739554.3|740560.5|739560.5|740548.4|739548.4|16
1630052100000|2021-08-27 08:15:00|740556.7|739556.7|740537.3|739537.3|741055.5|739558.3|740527.8|739028.9|29
1630052110000|2021-08-27 08:15:10|740534.7|739534.7|740540.3|739540.3|741053.1|739554.2|740528|739046.8|28
1630052120000|2021-08-27 08:15:20|740538.2|739538.2|740488.9|739488.9|740996.2|739543.3|740428.4|738927.7|35
1630052130000|2021-08-27 08:15:30|740492.7|739492.7|740493.7|739493.7|741036.5|739513.8|740480.9|738982.4|29
1630052140000|2021-08-27 08:15:40|740504.2|739504.2|741009.5|739009.5|741009.5|739504.2|740467.3|738985.8|28
1630052150000|2021-08-27 08:15:50|740481.5|739481.5|740494.2|739494.2|740500.5|739500.5|740481.5|739481.5|25
1630052160000|2021-08-27 08:16:00|740492.7|739492.7|740487.9|739487.9|740993.3|739492.7|740468.8|738970.9|31
1630052170000|2021-08-27 08:16:10|740472.4|739472.4|740430.9|739430.9|740967.7|739472.4|740428.3|738964.7|27
1630052180000|2021-08-27 08:16:20|740426.4|739426.4|740434.8|739434.8|740450.4|739450.4|740418.8|739418.8|24
1630052190000|2021-08-27 08:16:30|740435.8|739435.8|740424.4|739424.4|740442.5|739442.5|740407.5|739407.5|29
1630052200000|2021-08-27 08:16:40|740421.4|739421.4|740418.3|739418.3|740931.8|739431.5|740404.8|738930.5|33
1630052210000|2021-08-27 08:16:50|740427.4|739427.4|740855.5|738855.5|740874.7|739427.4|740345.7|738854|37
1630052220000|2021-08-27 08:17:00|740855|738855|740864|738864|740868.9|739375.7|740329.9|738824.9|32
1630052230000|2021-08-27 08:17:10|740870.7|738870.7|740354.9|739354.9|740870.7|739363.2|740340.6|738834.7|28
1630052240000|2021-08-27 08:17:20|740344.6|739344.6|740852.4|738852.4|740867.2|739365.6|740344.6|738846.2|27
1630052250000|2021-08-27 08:17:30|740846.2|738846.2|740366.1|739366.1|740862.1|739367|740343.5|738842.2|34
1630052260000|2021-08-27 08:17:40|740371|739371|740353.6|739353.6|740860.8|739371|740352|738851.5|23
1630052270000|2021-08-27 08:17:50|740351.3|739351.3|740346.9|739346.9|740861.3|739360.2|740337.8|738856.4|34
1630052280000|2021-08-27 08:18:00|740351|739351|740343.5|739343.5|740840.2|739362.1|740337.9|738836.9|34
1630052290000|2021-08-27 08:18:10|740341.3|739341.3|740339.2|739339.2|740346.7|739346.7|740335.7|739335.7|35
1630052300000|2021-08-27 08:18:20|740342.2|739342.2|740351.2|739351.2|740356.9|739356.9|740340.7|739340.7|32
1630052310000|2021-08-27 08:18:30|740346.7|739346.7|740345.9|739345.9|740358|739358|740342.1|739342.1|22
1630052320000|2021-08-27 08:18:40|740342|739342|740370.7|739370.7|740874|739378.8|740340.2|738869.1|28
1630052330000|2021-08-27 08:18:50|740365.3|739365.3|740376.2|739376.2|740394.8|739394.8|740365.3|739365.3|29
1630052340000|2021-08-27 08:19:00|740375.5|739375.5|740373.4|739373.4|740886|739386.7|740371.6|738883.6|25
1630052350000|2021-08-27 08:19:10|740376.3|739376.3|740419.5|739419.5|740912.2|739436.1|740369.1|738912.2|31
1630052360000|2021-08-27 08:19:20|740408.8|739408.8|740408.3|739408.3|740441.1|739441.1|740406.5|739406.5|29
1630052370000|2021-08-27 08:19:30|740409.4|739409.4|740415.4|739415.4|740435.2|739435.2|740403.3|739403.3|27
1630052380000|2021-08-27 08:19:40|740408.5|739408.5|740551.4|739551.4|741054.2|739561.7|740408.5|739051.7|29
1630052390000|2021-08-27 08:19:50|740549.8|739549.8|740507.3|739507.3|741016|739553.3|740505.7|739013.6|31
1630052400000|2021-08-27 08:20:00|740492.8|739492.8|741018.8|739018.8|741028.3|739527.5|740492.8|739004.5|39
1630052410000|2021-08-27 08:20:10|740523.5|739523.5|741081|739081|741101.8|739523.5|740517.5|739009.2|34
1630052420000|2021-08-27 08:20:20|741082.4|739082.4|741103.6|739103.6|741104.9|739104.9|741082.4|739082.4|32
1630052430000|2021-08-27 08:20:30|741100|739100|741089|739089|741118|739118|741079.7|739079.7|31
1630052440000|2021-08-27 08:20:40|741094|739094|740609.2|739609.2|741111.8|739609.2|740595.6|739091.7|28
1630052450000|2021-08-27 08:20:50|740608.3|739608.3|741017|739017|741097.5|739608.3|740500.2|739013.4|32
1630052460000|2021-08-27 08:21:00|741018.4|739018.4|740499.1|739499.1|741025.6|739523.9|740493.4|738993.2|35
1630052470000|2021-08-27 08:21:10|740500.9|739500.9|740514.4|739514.4|741012.7|739514.4|740496.1|739007|26
1630052480000|2021-08-27 08:21:20|740523|739523|740916.3|738916.3|740998.5|739523|740495.7|738905.9|31
1630052490000|2021-08-27 08:21:30|740920.2|738920.2|740870|738870|740924.2|738924.2|740867.2|738867.2|32
1630052500000|2021-08-27 08:21:40|740867.6|738867.6|740866.1|738866.1|740867.6|738867.6|740855.4|738855.4|22
1630052510000|2021-08-27 08:21:50|740865.3|738865.3|740879.6|738879.6|740883.6|738883.6|740865|738865|28
1630052520000|2021-08-27 08:22:00|740880.2|738880.2|740779.2|738779.2|740880.2|739320|740290.5|738777.1|37
1630052530000|2021-08-27 08:22:10|740779.3|738779.3|740814.4|738814.4|740816.9|739307.7|740298.7|738775.7|30
1630052540000|2021-08-27 08:22:20|740300.7|739300.7|740819.6|738819.6|740837.7|739313.3|740300.7|738811.8|29
1630052550000|2021-08-27 08:22:30|740813|738813|740800.5|738800.5|740821.3|738821.3|740796.8|738796.8|27
1630052560000|2021-08-27 08:22:40|740800.2|738800.2|740328.1|739328.1|740835.5|739329|740328.1|738766|30
1630052570000|2021-08-27 08:22:50|740327.7|739327.7|740328.7|739328.7|740832.9|739333.5|740327.7|738832.9|21
1630052580000|2021-08-27 08:23:00|740332.9|739332.9|740346.4|739346.4|740840.9|739346.8|740329.6|738827|29
1630052590000|2021-08-27 08:23:10|740345.1|739345.1|740851.9|738851.9|740864.9|739355.9|740335|738851.9|34
1630052600000|2021-08-27 08:23:20|740852|738852|740839|738839|740853.8|739347.8|740336.8|738835|33
1630052610000|2021-08-27 08:23:30|740835.7|738835.7|740814.3|738814.3|740839.9|738839.9|740807.2|738807.2|37
1630052620000|2021-08-27 08:23:40|740813.6|738813.6|740820.7|738820.7|740826.4|739325.9|740317.2|738810.5|31
1630052630000|2021-08-27 08:23:50|740807|738807|740864.2|738864.2|740884.6|739379.8|740326.7|738807|35
1630052640000|2021-08-27 08:24:00|740870.8|738870.8|740823.2|738823.2|740882.6|739350.5|740325.2|738814.1|35
1630052650000|2021-08-27 08:24:10|740818.3|738818.3|740321.5|739321.5|740831.2|739341.6|740310|738810.8|37
1630052660000|2021-08-27 08:24:20|740821.1|738821.1|740819.3|738819.3|740828.2|739337.6|740337.6|738811.7|29
1630052670000|2021-08-27 08:24:30|740820.2|738820.2|740370.5|739370.5|740888.9|739384.2|740364.2|738820.2|34
1630052680000|2021-08-27 08:24:40|740891.3|738891.3|740931.3|738931.3|740933.2|739438.5|740417.9|738891.3|33
1630052690000|2021-08-27 08:24:50|740927.7|738927.7|740444.1|739444.1|740946.8|739445.6|740437.6|738927.7|28
1630052700000|2021-08-27 08:25:00|740439.9|739439.9|740419.2|739419.2|740933.2|739444.9|740409.4|738902.1|35
1630052710000|2021-08-27 08:25:10|740411.7|739411.7|740409.9|739409.9|740413.7|739413.7|740406.9|739406.9|34
1630052720000|2021-08-27 08:25:20|740408.6|739408.6|740413.7|739413.7|740906.5|739420.4|740395.9|738890.4|36
1630052730000|2021-08-27 08:25:30|740414.3|739414.3|740447.9|739447.9|740941.5|739454.5|740413.9|738914.4|38
1630052740000|2021-08-27 08:25:40|740924.7|738924.7|740418.9|739418.9|740927.1|739424.5|740400.2|738899.5|26
1630052750000|2021-08-27 08:25:50|740418.6|739418.6|740415.8|739415.8|740422.1|739422.1|740415.4|739415.4|15
1630052760000|2021-08-27 08:26:00|740416.1|739416.1|740416.6|739416.6|740422.1|739422.1|740416.1|739416.1|20
1630052770000|2021-08-27 08:26:10|740417.3|739417.3|740408.5|739408.5|740417.3|739417.3|740407.5|739407.5|17
1630052780000|2021-08-27 08:26:20|740414.5|739414.5|740402.5|739402.5|740911.9|739424.7|740397.9|738891.3|23
1630052790000|2021-08-27 08:26:30|740407.7|739407.7|740384.6|739384.6|740890.3|739407.7|740383.8|738889.2|30
1630052800000|2021-08-27 08:26:40|740382.9|739382.9|740868.9|738868.9|740893.4|739405.7|740382.9|738863.9|26
1630052810000|2021-08-27 08:26:50|740877.4|738877.4|740394.7|739394.7|740904.2|739401.6|740384.1|738877.4|24
1630052820000|2021-08-27 08:27:00|740397.9|739397.9|740428.5|739428.5|740928.1|739428.5|740383.3|738874|28
1630052830000|2021-08-27 08:27:10|740414.8|739414.8|740405.1|739405.1|740423.4|739423.4|740404.2|739404.2|23
1630052840000|2021-08-27 08:27:20|740906.2|738906.2|740910.2|738910.2|740910.2|739412.9|740409.9|738903.9|21
1630052850000|2021-08-27 08:27:30|740412.4|739412.4|740411.5|739411.5|740420.2|739420.2|740410.5|739410.5|18
1630052860000|2021-08-27 08:27:40|740413|739413|740891.6|738891.6|740921.3|739425.3|740385.6|738880.4|31
1630052870000|2021-08-27 08:27:50|740885.9|738885.9|740884.2|738884.2|740902|739407.4|740384.2|738878.9|32
1630052880000|2021-08-27 08:28:00|740879|738879|740352.3|739352.3|740888|739372.8|740352.3|738874.6|35
1630052890000|2021-08-27 08:28:10|740354.6|739354.6|740355|739355|740856.5|739357.3|740348.8|738856.3|23
1630052900000|2021-08-27 08:28:20|740351|739351|740355.1|739355.1|740356.7|739356.7|740351|739351|14
1630052910000|2021-08-27 08:28:30|740354.9|739354.9|740374.3|739374.3|740861|739387.3|740352.8|738860.5|26
1630052920000|2021-08-27 08:28:40|740375.2|739375.2|740369.1|739369.1|740868.9|739387.2|740363.1|738861.6|35
1630052930000|2021-08-27 08:28:50|740383.8|739383.8|740371.3|739371.3|740873.8|739387.4|740363.6|738873.8|36
1630052940000|2021-08-27 08:29:00|740370|739370|740341.8|739341.8|740862.3|739370.1|740333.8|738858.5|36
1630052950000|2021-08-27 08:29:10|740332.3|739332.3|740267|739267|740338|739338|740267|739267|39
1630052960000|2021-08-27 08:29:20|740271.8|739271.8|740767.8|738767.8|740803.5|739300.7|740264.3|738767.8|38
1630052970000|2021-08-27 08:29:30|740761.2|738761.2|740261.8|739261.8|740768.3|739274.9|740254.3|738753.5|35
1630052980000|2021-08-27 08:29:40|740262.7|739262.7|740195.3|739195.3|740714.9|739262.7|740189.7|738690.4|34
1630052990000|2021-08-27 08:29:50|740196.1|739196.1|740695.5|738695.5|740699.5|739199.3|740177.9|738681.1|35
1630053000000|2021-08-27 08:30:00|740200.5|739200.5|740581|738581|740632.7|739200.5|740074.9|738580.5|40
1630053010000|2021-08-27 08:30:10|740577.9|738577.9|740569.3|738569.3|740592.1|738592.1|740560|738560|32
1630053020000|2021-08-27 08:30:20|740579.5|738579.5|740595.9|738595.9|740597.1|738597.1|740568.3|738568.3|38
1630053030000|2021-08-27 08:30:30|740596.3|738596.3|740655.3|738655.3|740676|739115.4|740085.8|738590|31
1630053040000|2021-08-27 08:30:40|740656.1|738656.1|740226.9|739226.9|740762.3|739258.6|740191.4|738656.1|30
1630053050000|2021-08-27 08:30:50|740227.7|739227.7|740320.6|739320.6|740834.5|739321.9|740227.7|738729.2|36
1630053060000|2021-08-27 08:31:00|740316|739316|740748.4|738748.4|740806.7|739323.3|740225.1|738727.4|35
1630053070000|2021-08-27 08:31:10|740750.4|738750.4|740750.1|738750.1|740758|738758|740743.4|738743.4|31
1630053080000|2021-08-27 08:31:20|740759.1|738759.1|740832.1|738832.1|740832.1|739314.2|740284|738759.1|35
1630053090000|2021-08-27 08:31:30|740823.2|738823.2|740825.9|738825.9|740831.1|738831.1|740823.2|738823.2|18
1630053100000|2021-08-27 08:31:40|740827.1|738827.1|740348.9|739348.9|740856.1|739360|740339.8|738826.8|21
1630053110000|2021-08-27 08:31:50|740345.6|739345.6|740791.5|738791.5|740844.6|739352.5|740295.1|738791.5|32
1630053120000|2021-08-27 08:32:00|740791.6|738791.6|740760.2|738760.2|740799.7|739297.3|740254.3|738758.4|37
1630053130000|2021-08-27 08:32:10|740762.4|738762.4|740842.9|738842.9|740846.9|739330.3|740258.3|738749.8|36
1630053140000|2021-08-27 08:32:20|740834.4|738834.4|740849|738849|740857.9|738857.9|740820.3|738820.3|24
1630053150000|2021-08-27 08:32:30|740849.8|738849.8|740846|738846|740859.1|738859.1|740842.5|738842.5|19
1630053160000|2021-08-27 08:32:40|740845.3|738845.3|740780.6|738780.6|740848.1|739284.9|740284.9|738778.6|16
1630053170000|2021-08-27 08:32:50|740775.1|738775.1|740731.9|738731.9|740781|739272.9|740232.3|738729|28
1630053180000|2021-08-27 08:33:00|740240.6|739240.6|740220.4|739220.4|740741.5|739246.8|740207.5|738721.4|37
1630053190000|2021-08-27 08:33:10|740216.5|739216.5|740727.1|738727.1|740747.1|739237.4|740210.5|738722.7|34
1630053200000|2021-08-27 08:33:20|740724|738724|740255.4|739255.4|740738.2|739255.4|740229.3|738722.8|34
1630053210000|2021-08-27 08:33:30|740232.2|739232.2|740750.7|738750.7|740784.6|739265.7|740230.6|738749.7|31
1630053220000|2021-08-27 08:33:40|740750.9|738750.9|740252.7|739252.7|740762.8|739264.3|740251.8|738750.9|26
1630053230000|2021-08-27 08:33:50|740252.6|739252.6|740267.9|739267.9|740276.2|739276.2|740252|739252|22
1630053240000|2021-08-27 08:34:00|740276.1|739276.1|740403.2|739403.2|740837.4|739407.5|740276.1|738753|31
1630053250000|2021-08-27 08:34:10|740885.4|738885.4|740330.2|739330.2|740885.9|739375.6|740324.4|738830|34
1630053260000|2021-08-27 08:34:20|740825.8|738825.8|740334|739334|740835.5|739337.3|740327.7|738824.7|30
1630053270000|2021-08-27 08:34:30|740330.5|739330.5|740903|738903|740903|739370.1|740330.5|738830.5|37
1630053280000|2021-08-27 08:34:40|740388.8|739388.8|740390.6|739390.6|740890.4|739401.8|740385.6|738880.6|33
1630053290000|2021-08-27 08:34:50|740396.3|739396.3|740911.9|738911.9|740918.3|739412.5|740394.9|738888.8|31
1630053300000|2021-08-27 08:35:00|740917.3|738917.3|740410.4|739410.4|740920.5|739418|740408.5|738908.8|29
1630053310000|2021-08-27 08:35:10|740410.1|739410.1|740908|738908|740909.8|739418.6|740407.5|738906.4|23
1630053320000|2021-08-27 08:35:20|740909.6|738909.6|740403.3|739403.3|740909.6|739412.9|740403.2|738890.7|26
1630053330000|2021-08-27 08:35:30|740404|739404|740904.5|738904.5|740905.2|739406.6|740393.5|738900.9|21
1630053340000|2021-08-27 08:35:40|740895.9|738895.9|740413.8|739413.8|740922.5|739414.1|740413.8|738888.5|27
1630053350000|2021-08-27 08:35:50|740418.3|739418.3|740415.5|739415.5|740418.5|739418.5|740412.2|739412.2|23
1630053360000|2021-08-27 08:36:00|740415.2|739415.2|740418.7|739418.7|740922|739423.7|740413.2|738920.1|20
1630053370000|2021-08-27 08:36:10|740418.5|739418.5|740434.7|739434.7|740434.7|739434.7|740416.8|739416.8|17
1630053380000|2021-08-27 08:36:20|740433.9|739433.9|740954.4|738954.4|740984.7|739475.9|740433.9|738951.9|34
1630053390000|2021-08-27 08:36:30|740958.3|738958.3|740973.1|738973.1|740978.7|739469.9|740460.4|738953.6|32
1630053400000|2021-08-27 08:36:40|740988.1|738988.1|740986.4|738986.4|741001.1|739500.7|740480.6|738981.1|30
1630053410000|2021-08-27 08:36:50|740997.9|738997.9|741030.1|739030.1|741035|739521.5|740517.5|738986.4|31
1630053420000|2021-08-27 08:37:00|740552.7|739552.7|741026|739026|741039.6|739552.7|740532.4|739016|40
1630053430000|2021-08-27 08:37:10|741023.2|739023.2|740538.1|739538.1|741040.2|739538.1|740527.1|739023.2|34
1630053440000|2021-08-27 08:37:20|740530.7|739530.7|741085.5|739085.5|741085.5|739587.9|740529.2|739032.6|40
1630053450000|2021-08-27 08:37:30|741094.8|739094.8|740584.2|739584.2|741105.7|739585.2|740566.2|739057.1|40
1630053460000|2021-08-27 08:37:40|740570.8|739570.8|741067.1|739067.1|741084.1|739582.4|740558.5|739050.6|34
1630053470000|2021-08-27 08:37:50|741057.8|739057.8|741032.2|739032.2|741060.9|739060.9|741009.8|739009.8|38
1630053480000|2021-08-27 08:38:00|741031.9|739031.9|741048.6|739048.6|741052.5|739541.6|740539.4|739031.9|39
1630053490000|2021-08-27 08:38:10|741043.2|739043.2|741065.4|739065.4|741084.1|739084.1|741039.3|739039.3|33
1630053500000|2021-08-27 08:38:20|741063.3|739063.3|741093.8|739093.8|741093.8|739586|740584.5|739063.3|32
1630053510000|2021-08-27 08:38:30|741080.4|739080.4|741057.7|739057.7|741093.7|739581.3|740564|739057.7|34
1630053520000|2021-08-27 08:38:40|741067.9|739067.9|741083.1|739083.1|741087.9|739087.9|741062.9|739062.9|26
1630053530000|2021-08-27 08:38:50|741081.3|739081.3|741085|739085|741092.6|739092.6|741064.3|739064.3|24
1630053540000|2021-08-27 08:39:00|741086.9|739086.9|741044.5|739044.5|741096.5|739096.5|741036.7|739036.7|32
1630053550000|2021-08-27 08:39:10|741046|739046|741058.5|739058.5|741077.8|739077.8|741046|739046|33
1630053560000|2021-08-27 08:39:20|741059.3|739059.3|741050.8|739050.8|741078.6|739078.6|741048.7|739048.7|34
1630053570000|2021-08-27 08:39:30|741055.2|739055.2|741037.9|739037.9|741058|739058|741031.7|739031.7|29
1630053580000|2021-08-27 08:39:40|741035.8|739035.8|740497|739497|741040.5|739522|740497|739011.3|15
1630053590000|2021-08-27 08:39:50|740998.7|738998.7|740969.2|738969.2|741000.3|739497.5|740496.7|738957.4|26
1630053600000|2021-08-27 08:40:00|740966.4|738966.4|740936.7|738936.7|740985.1|738985.1|740925.3|738925.3|29
1630053610000|2021-08-27 08:40:10|740933|738933|740938|738938|740968|738968|740924.5|738924.5|26
1630053620000|2021-08-27 08:40:20|740934|738934|740936.6|738936.6|740939|738939|740930|738930|21
1630053630000|2021-08-27 08:40:30|740938.3|738938.3|740942.8|738942.8|740945.6|738945.6|740925.2|738925.2|27
1630053640000|2021-08-27 08:40:40|740939.4|738939.4|740945.3|738945.3|740967.1|739458.8|740450.5|738925.4|37
1630053650000|2021-08-27 08:40:50|740939.1|738939.1|740964.2|738964.2|740970.5|739468.6|740459.3|738936.9|38
1630053660000|2021-08-27 08:41:00|740959.1|738959.1|740960.8|738960.8|740966.5|738966.5|740953.2|738953.2|33
1630053670000|2021-08-27 08:41:10|740961.8|738961.8|740992.3|738992.3|740995.8|739500.7|740484.2|738960.4|32
1630053680000|2021-08-27 08:41:20|740506.7|739506.7|740929.8|738929.8|740999.6|739506.7|740442.6|738929.8|37
1630053690000|2021-08-27 08:41:30|740931.1|738931.1|740431.4|739431.4|740938.4|739448.7|740421.3|738921.3|34
1630053700000|2021-08-27 08:41:40|740925.5|738925.5|740449.4|739449.4|740953.4|739449.4|740427.4|738921.6|34
1630053710000|2021-08-27 08:41:50|740436.2|739436.2|740953.2|738953.2|740953.2|739443.1|740435.8|738929.2|34
1630053720000|2021-08-27 08:42:00|740449.4|739449.4|740929.9|738929.9|740956.3|739449.4|740433.7|738926.4|36
1630053730000|2021-08-27 08:42:10|740933.6|738933.6|740427.5|739427.5|740941.3|739441.8|740427.5|738918|34
1630053740000|2021-08-27 08:42:20|740931.6|738931.6|740442.7|739442.7|740936.6|739449.5|740422.5|738924.5|39
1630053750000|2021-08-27 08:42:30|740437.9|739437.9|740876.8|738876.8|740923.9|739445.6|740376.6|738863.9|33
1630053760000|2021-08-27 08:42:40|740374.5|739374.5|740307.3|739307.3|740845|739379.8|740289|738842.4|36
1630053770000|2021-08-27 08:42:50|740290|739290|740288|739288|740829.8|739323.7|740276.1|738788.2|39
1630053780000|2021-08-27 08:43:00|740283.1|739283.1|740778|738778|740790|739291.6|740253.4|738778|34
1630053790000|2021-08-27 08:43:10|740277.5|739277.5|740805.8|738805.8|740822.1|739314.2|740276.4|738778.9|36
1630053800000|2021-08-27 08:43:20|740807|738807|740245|739245|740807|739315.9|740243|738744.3|38
1630053810000|2021-08-27 08:43:30|740247|739247|740230.8|739230.8|740247|739247|740230.4|739230.4|26
1630053820000|2021-08-27 08:43:40|740227.4|739227.4|740732.8|738732.8|740746.4|739255.7|740227.4|738729.4|29
1630053830000|2021-08-27 08:43:50|740736.6|738736.6|740735.2|738735.2|740744.9|739239.1|740239.1|738725.9|28
1630053840000|2021-08-27 08:44:00|740731.1|738731.1|740240.1|739240.1|740754.1|739253.7|740236.7|738731.1|28
1630053850000|2021-08-27 08:44:10|740236|739236|740196.7|739196.7|740731.9|739243.8|740186.4|738730.7|30
1630053860000|2021-08-27 08:44:20|740189.4|739189.4|740683|738683|740683|739205.3|740154.2|738683|34
1630053870000|2021-08-27 08:44:30|740699.8|738699.8|740193.6|739193.6|740705.8|739203.1|740188.9|738689.3|25
1630053880000|2021-08-27 08:44:40|740196|739196|740737.7|738737.7|740740|739255.3|740196|738727.4|26
1630053890000|2021-08-27 08:44:50|740734|738734|740225.4|739225.4|740739.9|739238.3|740204|738729.2|33
1630053900000|2021-08-27 08:45:00|740214.8|739214.8|740168.6|739168.6|740696.7|739226.9|740168.6|738696.7|35
1630053910000|2021-08-27 08:45:10|740176.5|739176.5|740160.6|739160.6|740659.8|739176.5|740150.1|738659.8|35
1630053920000|2021-08-27 08:45:20|740156.3|739156.3|740129.9|739129.9|740618.4|739156.3|740117.7|738618.4|28
1630053930000|2021-08-27 08:45:30|740128.6|739128.6|740150.3|739150.3|740150.3|739150.3|740116.3|739116.3|26
1630053940000|2021-08-27 08:45:40|740635.6|738635.6|740617.1|738617.1|740635.6|739128.5|740111.7|738617.1|36
1630053950000|2021-08-27 08:45:50|740615.8|738615.8|740090.6|739090.6|740615.9|739097.8|740061.1|738608.2|35
1630053960000|2021-08-27 08:46:00|740077.4|739077.4|740108.8|739108.8|740611.8|739119.9|740077.4|738584.4|23
1630053970000|2021-08-27 08:46:10|740111.9|739111.9|740110.8|739110.8|740121.8|739121.8|740105.5|739105.5|22
1630053980000|2021-08-27 08:46:20|740108.2|739108.2|740111.7|739111.7|740118.5|739118.5|740108.2|739108.2|17
1630053990000|2021-08-27 08:46:30|740109.5|739109.5|740115.4|739115.4|740122.3|739122.3|740109.5|739109.5|18
1630054000000|2021-08-27 08:46:40|740115.2|739115.2|740160.5|739160.5|740643.1|739169.1|740113.1|738643.1|28
1630054010000|2021-08-27 08:46:50|740156.4|739156.4|740210.2|739210.2|740729.3|739224.7|740156.4|738729.3|35
1630054020000|2021-08-27 08:47:00|740211.5|739211.5|740212.5|739212.5|740712.9|739231.2|740203.9|738706.9|32
1630054030000|2021-08-27 08:47:10|740212|739212|740755.9|738755.9|740769.7|739251.4|740210.5|738750.3|31
1630054040000|2021-08-27 08:47:20|740754.8|738754.8|740257.8|739257.8|740760.9|739260.5|740250.1|738754.8|20
1630054050000|2021-08-27 08:47:30|740257.4|739257.4|740250|739250|740269|739269|740249.6|739249.6|24
1630054060000|2021-08-27 08:47:40|740249.6|739249.6|740252.7|739252.7|740263.3|739263.3|740249.2|739249.2|21
1630054070000|2021-08-27 08:47:50|740251.2|739251.2|740252.2|739252.2|740748.3|739259.6|740248.9|738747.1|28
1630054080000|2021-08-27 08:48:00|740250.6|739250.6|740216.6|739216.6|740250.6|739250.6|740197.1|739197.1|25
1630054090000|2021-08-27 08:48:10|740219.2|739219.2|740212.7|739212.7|740228.4|739228.4|740212.3|739212.3|24
1630054100000|2021-08-27 08:48:20|740223|739223|740731.5|738731.5|740743.4|739224.5|740210.2|738725.3|24
1630054110000|2021-08-27 08:48:30|740734.6|738734.6|740743|738743|740752.5|739250.4|740241|738734.6|18
1630054120000|2021-08-27 08:48:40|740744.1|738744.1|740758.9|738758.9|740770.1|739253.3|740253.3|738741.9|30
1630054130000|2021-08-27 08:48:50|740759.9|738759.9|740772.8|738772.8|740774.9|738774.9|740757.7|738757.7|29
1630054140000|2021-08-27 08:49:00|740763.5|738763.5|740259.9|739259.9|740765.7|739270|740259.4|738759.3|22
1630054150000|2021-08-27 08:49:10|740261.9|739261.9|740255.4|739255.4|740270.8|739270.8|740255.4|739255.4|24
1630054160000|2021-08-27 08:49:20|740262.5|739262.5|740262|739262|740263.8|739263.8|740260.8|739260.8|15
1630054170000|2021-08-27 08:49:30|740260.8|739260.8|740277.3|739277.3|740288.5|739288.5|740257.6|739257.6|21
1630054180000|2021-08-27 08:49:40|740266.8|739266.8|740273.7|739273.7|740275.2|739275.2|740265|739265|15
1630054190000|2021-08-27 08:49:50|740279|739279|740272.3|739272.3|740279.1|739279.1|740262.7|739262.7|24
1630054200000|2021-08-27 08:50:00|740269.3|739269.3|740240.4|739240.4|740759.9|739269.3|740234.6|738746.8|35
1630054210000|2021-08-27 08:50:10|740247.8|739247.8|740243.2|739243.2|740252.5|739252.5|740235.6|739235.6|27
1630054220000|2021-08-27 08:50:20|740243.3|739243.3|740241.9|739241.9|740255.1|739255.1|740240.1|739240.1|11
1630054230000|2021-08-27 08:50:30|740246.3|739246.3|740245.4|739245.4|740255.6|739255.6|740242.9|739242.9|13
1630054240000|2021-08-27 08:50:40|740254.2|739254.2|740254.5|739254.5|740260.6|739260.6|740244.3|739244.3|19
1630054250000|2021-08-27 08:50:50|740256.1|739256.1|740248.1|739248.1|740259.4|739259.4|740245.5|739245.5|17
1630054260000|2021-08-27 08:51:00|740249|739249|740275.9|739275.9|740275.9|739275.9|740244.5|739244.5|23
1630054270000|2021-08-27 08:51:10|740274.8|739274.8|740283.7|739283.7|740300|739300|740268.6|739268.6|25
1630054280000|2021-08-27 08:51:20|740285.9|739285.9|740282|739282|740290.8|739290.8|740278.9|739278.9|13
1630054290000|2021-08-27 08:51:30|740282.1|739282.1|740289.3|739289.3|740289.4|739289.4|740278.7|739278.7|19
1630054300000|2021-08-27 08:51:40|740291.4|739291.4|740287.7|739287.7|740292.2|739292.2|740276.7|739276.7|14
1630054310000|2021-08-27 08:51:50|740286.8|739286.8|740290.6|739290.6|740295.4|739295.4|740283.9|739283.9|16
1630054320000|2021-08-27 08:52:00|740290.3|739290.3|740284.6|739284.6|740296.6|739296.6|740282.3|739282.3|28
1630054330000|2021-08-27 08:52:10|740284|739284|740318.5|739318.5|740821.7|739331.8|740284|738820.9|34
1630054340000|2021-08-27 08:52:20|740314.1|739314.1|740321.2|739321.2|740821.7|739323.5|740311.9|738821.7|20
1630054350000|2021-08-27 08:52:30|740320.6|739320.6|740828.2|738828.2|740836.3|739335.8|740312.7|738825.2|23
1630054360000|2021-08-27 08:52:40|740826.3|738826.3|740837.2|738837.2|740839.6|739326.6|740313.9|738821.5|18
1630054370000|2021-08-27 08:52:50|740833.2|738833.2|740329.3|739329.3|740850.3|739334.8|740317.7|738817.9|31
1630054380000|2021-08-27 08:53:00|740340.6|739340.6|740821.2|738821.2|740830.5|739340.6|740340.6|738816.2|20
1630054390000|2021-08-27 08:53:10|740818.2|738818.2|740818.1|738818.1|740818.5|738818.5|740805.9|738805.9|19
1630054400000|2021-08-27 08:53:20|740805.8|738805.8|740334.5|739334.5|740844.6|739338.7|740328.5|738805.8|29
1630054410000|2021-08-27 08:53:30|740843|738843|740861.2|738861.2|740870.5|739385.3|740333.1|738830.5|23
1630054420000|2021-08-27 08:53:40|740866.1|738866.1|740360.7|739360.7|740866.1|739383.2|740357.6|738866.1|21
1630054430000|2021-08-27 08:53:50|740355|739355|740368.2|739368.2|740373|739373|740355|739355|25
1630054440000|2021-08-27 08:54:00|740359.2|739359.2|740849.5|738849.5|740858.9|739368.6|740359.2|738849.5|25
1630054450000|2021-08-27 08:54:10|740854.9|738854.9|740362.5|739362.5|740864.3|739370.2|740351.8|738852.3|30
1630054460000|2021-08-27 08:54:20|740358.8|739358.8|740815|738815|740816|739358.8|740316.4|738797.7|28
1630054470000|2021-08-27 08:54:30|740800.9|738800.9|740863.4|738863.4|740864.7|738864.7|740800.9|738800.9|23
1630054480000|2021-08-27 08:54:40|740859.8|738859.8|740349|739349|740861|739366.4|740343.6|738858.6|22
1630054490000|2021-08-27 08:54:50|740348.3|739348.3|740354.5|739354.5|740362.2|739362.2|740347.3|739347.3|22
1630054500000|2021-08-27 08:55:00|740348.2|739348.2|740783.4|738783.4|740814.8|739356.5|740342.4|738783.4|30
1630054510000|2021-08-27 08:55:10|740780|738780|740810.4|738810.4|740823.7|739311.3|740311.3|738778.3|28
1630054520000|2021-08-27 08:55:20|740821.7|738821.7|740829.7|738829.7|740844.1|738844.1|740811.3|738811.3|21
1630054530000|2021-08-27 08:55:30|740828.3|738828.3|740835.6|738835.6|740845.8|739335|740333.3|738813.3|29
1630054540000|2021-08-27 08:55:40|740830.8|738830.8|740831.2|738831.2|740833.5|738833.5|740802.1|738802.1|24
1630054550000|2021-08-27 08:55:50|740812.5|738812.5|740824.8|738824.8|740841.2|738841.2|740812.5|738812.5|24
1630054560000|2021-08-27 08:56:00|740816.1|738816.1|740790.8|738790.8|740826|738826|740790.8|738790.8|26
1630054570000|2021-08-27 08:56:10|740801.4|738801.4|740325|739325|740827.1|739335|740321.6|738798.7|31
1630054580000|2021-08-27 08:56:20|740321.7|739321.7|740819.7|738819.7|740823.7|739337.7|740320.6|738814.4|34
1630054590000|2021-08-27 08:56:30|740810.7|738810.7|740325.8|739325.8|740833|739331.4|740315.7|738787|27
1630054600000|2021-08-27 08:56:40|740324.2|739324.2|740821.4|738821.4|740827.2|739346.8|740324.2|738821.4|22
1630054610000|2021-08-27 08:56:50|740812.7|738812.7|740821.4|738821.4|740839.3|739321.9|740311.9|738807.9|21
1630054620000|2021-08-27 08:57:00|740822.8|738822.8|740450.8|739450.8|740852|739450.8|740399.6|738822.8|33
1630054630000|2021-08-27 08:57:10|740441|739441|740432.3|739432.3|740459|739459|740430.3|739430.3|25
1630054640000|2021-08-27 08:57:20|740434.5|739434.5|740449|739449|740450.3|739450.3|740432|739432|19
1630054650000|2021-08-27 08:57:30|740449.2|739449.2|740484.5|739484.5|740496|739496|740437.2|739437.2|21
1630054660000|2021-08-27 08:57:40|740485.4|739485.4|740981|738981|741021.2|739504.9|740479.5|738968|26
1630054670000|2021-08-27 08:57:50|740982.1|738982.1|740993.5|738993.5|740993.8|738993.8|740972.7|738972.7|29
1630054680000|2021-08-27 08:58:00|740994.1|738994.1|740564.6|739564.6|741081.3|739575.9|740561.7|738983.8|31
1630054690000|2021-08-27 08:58:10|740568.2|739568.2|740566.8|739566.8|741086.3|739573.4|740555.5|739062.2|23
1630054700000|2021-08-27 08:58:20|740565.8|739565.8|741054.8|739054.8|741069.3|739573.7|740560.5|739054.8|26
1630054710000|2021-08-27 08:58:30|741062.5|739062.5|741049.7|739049.7|741066.9|739066.9|741047.3|739047.3|29
1630054720000|2021-08-27 08:58:40|741055|739055|741073.8|739073.8|741096.1|739607.3|740557.1|739042|26
1630054730000|2021-08-27 08:58:50|741078.4|739078.4|741088.9|739088.9|741106.8|739610.2|740595.9|739072|20
1630054740000|2021-08-27 08:59:00|740588.2|739588.2|740596.6|739596.6|741113.4|739602.2|740583.4|739084|33
1630054750000|2021-08-27 08:59:10|740593.4|739593.4|740593.8|739593.8|740597.6|739597.6|740587.3|739587.3|21
1630054760000|2021-08-27 08:59:20|740594.9|739594.9|740641.1|739641.1|741144.3|739641.1|740594.9|739144|31
1630054770000|2021-08-27 08:59:30|740648.6|739648.6|740642.8|739642.8|740648.6|739648.6|740627.2|739627.2|28
1630054780000|2021-08-27 08:59:40|741144.1|739144.1|740659.7|739659.7|741161|739667.7|740624.7|739118.4|37
1630054790000|2021-08-27 08:59:50|740656|739656|740668.4|739668.4|740674.2|739674.2|740653.2|739653.2|34
1630054800000|2021-08-27 09:00:00|740669.6|739669.6|741131.5|739131.5|741152.5|739669.6|740653.1|739108.6|35
1630054810000|2021-08-27 09:00:10|741127.6|739127.6|741126.9|739126.9|741138.4|739138.4|741126.7|739126.7|26
1630054820000|2021-08-27 09:00:20|741128.1|739128.1|741130.8|739130.8|741130.8|739130.8|741124.8|739124.8|18
1630054830000|2021-08-27 09:00:30|741131.1|739131.1|740632.6|739632.6|741137.4|739636.2|740627.3|739129|24
1630054840000|2021-08-27 09:00:40|740633.7|739633.7|741122.7|739122.7|741140.4|739633.7|740633.7|739115|27
1630054850000|2021-08-27 09:00:50|741120|739120|740633.2|739633.2|741152.8|739660.3|740625|739120|28
1630054860000|2021-08-27 09:01:00|740623.6|739623.6|741119.6|739119.6|741133.3|739644.5|740622.5|739117.4|31
1630054870000|2021-08-27 09:01:10|741084.5|739084.5|741084.8|739084.8|741107|739107|741074.7|739074.7|27
1630054880000|2021-08-27 09:01:20|741084.2|739084.2|741094|739094|741097.4|739097.4|741082.6|739082.6|20
1630054890000|2021-08-27 09:01:30|741095.1|739095.1|741085.5|739085.5|741095.4|739598.4|740583.9|739084.4|18
1630054900000|2021-08-27 09:01:40|741085.6|739085.6|741085.5|739085.5|741085.6|739085.6|741075.1|739075.1|18
1630054910000|2021-08-27 09:01:50|741086.6|739086.6|741096.9|739096.9|741107|739107|741085.2|739085.2|22
1630054920000|2021-08-27 09:02:00|741096|739096|741055.3|739055.3|741108.3|739108.3|741052.4|739052.4|26
1630054930000|2021-08-27 09:02:10|741053.1|739053.1|741036.2|739036.2|741059.7|739059.7|741036.2|739036.2|28
1630054940000|2021-08-27 09:02:20|741038.9|739038.9|741046.2|739046.2|741047.2|739047.2|741033.1|739033.1|19
1630054950000|2021-08-27 09:02:30|741036.4|739036.4|741042.4|739042.4|741053.2|739053.2|741036.4|739036.4|19
1630054960000|2021-08-27 09:02:40|741042.9|739042.9|741037|739037|741042.9|739042.9|741036.2|739036.2|18
1630054970000|2021-08-27 09:02:50|741038.6|739038.6|741046.2|739046.2|741048.7|739048.7|741037.1|739037.1|30
1630054980000|2021-08-27 09:03:00|741035|739035|740542.9|739542.9|741048.2|739542.9|740532|739028.4|34
1630054990000|2021-08-27 09:03:10|740534|739534|740563.6|739563.6|741068.2|739566.6|740532|739065.3|35
1630055000000|2021-08-27 09:03:20|740551.4|739551.4|741058.7|739058.7|741072.7|739571.3|740551.4|739058.7|26
1630055010000|2021-08-27 09:03:30|741067.9|739067.9|740649.3|739649.3|741069.1|739662.5|740553.1|739053.1|37
1630055020000|2021-08-27 09:03:40|740656.6|739656.6|740648.3|739648.3|740657.3|739657.3|740642.5|739642.5|30
1630055030000|2021-08-27 09:03:50|740663.9|739663.9|741140.2|739140.2|741146.7|739663.9|740639.9|739140.2|23
1630055040000|2021-08-27 09:04:00|741140.9|739140.9|740642|739642|741141.9|739642|740629.1|739127.6|32
1630055050000|2021-08-27 09:04:10|740655.6|739655.6|740662.9|739662.9|741169.3|739667.4|740651.8|739143.9|34
1630055060000|2021-08-27 09:04:20|740653.3|739653.3|740665.7|739665.7|741175.4|739678.2|740653.3|739164.7|33
1630055070000|2021-08-27 09:04:30|740667.2|739667.2|740652.7|739652.7|740670.5|739670.5|740652.7|739652.7|29
1630055080000|2021-08-27 09:04:40|741145.8|739145.8|741157.6|739157.6|741163.5|739163.5|741145.8|739145.8|23
1630055090000|2021-08-27 09:04:50|741157.8|739157.8|740671.7|739671.7|741172.4|739675.9|740668.4|739151|30
1630055100000|2021-08-27 09:05:00|741169.9|739169.9|741149.5|739149.5|741172.6|739658|740649.7|739138.8|33
1630055110000|2021-08-27 09:05:10|741140.4|739140.4|741118.4|739118.4|741140.4|739613.5|740613.5|739095.8|27
1630055120000|2021-08-27 09:05:20|741109.1|739109.1|740534.1|739534.1|741120.3|739623.6|740529.2|739029.3|30
1630055130000|2021-08-27 09:05:30|740531.4|739531.4|740527.1|739527.1|740543|739543|740526.9|739526.9|21
1630055140000|2021-08-27 09:05:40|740539.1|739539.1|741031.9|739031.9|741035.8|739539.6|740525|739027|30
1630055150000|2021-08-27 09:05:50|741029.5|739029.5|741099.4|739099.4|741099.4|739551.9|740551|739029.5|31
1630055160000|2021-08-27 09:06:00|741095.1|739095.1|740578|739578|741110.3|739615.9|740560.5|739072.7|32
1630055170000|2021-08-27 09:06:10|740583.2|739583.2|741127.6|739127.6|741131|739648.3|740576.8|739094.7|36
1630055180000|2021-08-27 09:06:20|741128.3|739128.3|741126|739126|741135.3|739135.3|741120|739120|30
1630055190000|2021-08-27 09:06:30|741119.5|739119.5|740653.5|739653.5|741154.9|739653.5|740608.8|739119.5|21
1630055200000|2021-08-27 09:06:40|741146.1|739146.1|740674.7|739674.7|741174.3|739681.1|740674.7|739141.4|26
1630055210000|2021-08-27 09:06:50|740685.2|739685.2|740719.8|739719.8|740726.9|739726.9|740665.6|739665.6|28
1630055220000|2021-08-27 09:07:00|740721.8|739721.8|740741.5|739741.5|741240.3|739750.1|740714.1|739237.3|33
1630055230000|2021-08-27 09:07:10|740745.2|739745.2|740746.3|739746.3|741225.4|739749.6|740722.3|739218|30
1630055240000|2021-08-27 09:07:20|740744.5|739744.5|740745|739745|740756.6|739756.6|740742.6|739742.6|27
1630055250000|2021-08-27 09:07:30|740744.1|739744.1|740743.8|739743.8|740746|739746|740736.8|739736.8|35
1630055260000|2021-08-27 09:07:40|740741.7|739741.7|740740.1|739740.1|740746.4|739746.4|740730.7|739730.7|31
1630055270000|2021-08-27 09:07:50|740739.2|739739.2|740655.3|739655.3|741188.3|739741.5|740639.1|739188.3|25
1630055280000|2021-08-27 09:08:00|740653.7|739653.7|740670.9|739670.9|740673.5|739673.5|740646.6|739646.6|27
1630055290000|2021-08-27 09:08:10|740661.6|739661.6|741157|739157|741165.4|739661.6|740661.6|739144.6|32
1630055300000|2021-08-27 09:08:20|741158.2|739158.2|740624.2|739624.2|741158.2|739662.5|740609.2|739156.3|28
1630055310000|2021-08-27 09:08:30|740619.9|739619.9|741101.7|739101.7|741110.5|739632|740589.2|739091.6|37
1630055320000|2021-08-27 09:08:40|741099.6|739099.6|741157|739157|741162.3|739661.6|740623.6|739097|30
1630055330000|2021-08-27 09:08:50|740658.8|739658.8|740664|739664|740674|739674|740644.3|739644.3|34
1630055340000|2021-08-27 09:09:00|740653.6|739653.6|740657.7|739657.7|740665.6|739665.6|740650.6|739650.6|28
1630055350000|2021-08-27 09:09:10|740660.6|739660.6|740667.7|739667.7|740667.7|739667.7|740654.5|739654.5|33
1630055360000|2021-08-27 09:09:20|740655.3|739655.3|740654.5|739654.5|740667.1|739667.1|740651.1|739651.1|30
1630055370000|2021-08-27 09:09:30|740652.6|739652.6|740653.6|739653.6|740664.4|739664.4|740651.3|739651.3|31
1630055380000|2021-08-27 09:09:40|740663.3|739663.3|740648.3|739648.3|741172.4|739670.7|740645.3|739139.1|31
1630055390000|2021-08-27 09:09:50|740646.9|739646.9|741137.1|739137.1|741146.9|739654.5|740603.9|739137.1|35
1630055400000|2021-08-27 09:10:00|741139.7|739139.7|740586.5|739586.5|741140.4|739637.9|740585.4|739092.8|30
1630055410000|2021-08-27 09:10:10|740589.3|739589.3|741065.4|739065.4|741074.9|739589.3|740564.7|739063.7|36
1630055420000|2021-08-27 09:10:20|741065.3|739065.3|740572|739572|741067.6|739582.1|740562.8|739065.3|22
1630055430000|2021-08-27 09:10:30|740573.3|739573.3|740574.3|739574.3|740576.3|739576.3|740564.2|739564.2|24
1630055440000|2021-08-27 09:10:40|740572.4|739572.4|740580.7|739580.7|740587.1|739587.1|740571.3|739571.3|27
1630055450000|2021-08-27 09:10:50|740580|739580|740577.3|739577.3|740589.2|739589.2|740570|739570|30
1630055460000|2021-08-27 09:11:00|741075.3|739075.3|740592.5|739592.5|741075.3|739606.9|740574|739075.3|31
1630055470000|2021-08-27 09:11:10|740601.1|739601.1|740611.7|739611.7|740617.8|739617.8|740601.1|739601.1|34
1630055480000|2021-08-27 09:11:20|740606.6|739606.6|740586.8|739586.8|740618.1|739618.1|740586.8|739586.8|32
1630055490000|2021-08-27 09:11:30|740588.2|739588.2|741137.5|739137.5|741140.8|739632.2|740584.1|739128.2|34
1630055500000|2021-08-27 09:11:40|741139.4|739139.4|740627|739627|741144.8|739644.3|740627|739123.7|28
1630055510000|2021-08-27 09:11:50|740643.9|739643.9|740639.7|739639.7|741143|739643.9|740639.7|739129.7|15
1630055520000|2021-08-27 09:12:00|740637.9|739637.9|740653.4|739653.4|740664.6|739664.6|740637.1|739637.1|25
1630055530000|2021-08-27 09:12:10|740653|739653|741110.9|739110.9|741125.4|739653|740616.1|739098.7|33
1630055540000|2021-08-27 09:12:20|741120.8|739120.8|741119.1|739119.1|741126.4|739126.4|741108.4|739108.4|28
1630055550000|2021-08-27 09:12:30|741125.3|739125.3|740630.2|739630.2|741143|739631.3|740630.2|739123.1|32
1630055560000|2021-08-27 09:12:40|740633.1|739633.1|740642.8|739642.8|741148|739643.1|740631.3|739125.6|23
1630055570000|2021-08-27 09:12:50|740642.2|739642.2|740643.9|739643.9|741143.1|739647.7|740631.2|739142.1|22
1630055580000|2021-08-27 09:13:00|740644.2|739644.2|740621|739621|741140|739647.8|740621|739111.1|31
1630055590000|2021-08-27 09:13:10|740607.1|739607.1|741094.4|739094.4|741117.9|739623.1|740604.4|739093.4|31
1630055600000|2021-08-27 09:13:20|741091.2|739091.2|741103.9|739103.9|741112.6|739619.7|740600.5|739090.4|23
1630055610000|2021-08-27 09:13:30|741110.4|739110.4|741139.7|739139.7|741150.5|739644.8|740644.8|739110.4|25
1630055620000|2021-08-27 09:13:40|741138.1|739138.1|741148.4|739148.4|741148.4|739148.4|741138.1|739138.1|20
1630055630000|2021-08-27 09:13:50|741149.6|739149.6|740652|739652|741163.2|739661.8|740652|739146.1|31
1630055640000|2021-08-27 09:14:00|741168.4|739168.4|740656.6|739656.6|741174|739666.3|740648.6|739150.3|32
1630055650000|2021-08-27 09:14:10|741162.4|739162.4|741171.6|739171.6|741173.1|739673.1|740653.8|739152.9|27
1630055660000|2021-08-27 09:14:20|741171.1|739171.1|741168.5|739168.5|741183.3|739183.3|741165.4|739165.4|20
1630055670000|2021-08-27 09:14:30|741167.9|739167.9|741167.7|739167.7|741176.6|739176.6|741165.2|739165.2|27
1630055680000|2021-08-27 09:14:40|741167.4|739167.4|740698.7|739698.7|741185.2|739703.5|740672.1|739160.3|29
1630055690000|2021-08-27 09:14:50|740686.7|739686.7|741195.5|739195.5|741195.5|739686.7|740686.7|739182.2|19
1630055700000|2021-08-27 09:15:00|740699.4|739699.4|740747.3|739747.3|741238.1|739753.6|740699|739231.3|31
1630055710000|2021-08-27 09:15:10|740746.4|739746.4|740741.9|739741.9|740746.5|739746.5|740741.7|739741.7|14
1630055720000|2021-08-27 09:15:20|740742.1|739742.1|740751.9|739751.9|740751.9|739751.9|740742.1|739742.1|10
1630055730000|2021-08-27 09:15:30|740751.4|739751.4|741248.2|739248.2|741258|739765.5|740740.4|739247.9|19
1630055740000|2021-08-27 09:15:40|741249.2|739249.2|740758.3|739758.3|741249.2|739779.7|740744.1|739249.2|24
1630055750000|2021-08-27 09:15:50|740749.3|739749.3|740759.8|739759.8|740767.1|739767.1|740747.5|739747.5|25
1630055760000|2021-08-27 09:16:00|740760.5|739760.5|740724.6|739724.6|740777.7|739777.7|740724.6|739724.6|20
1630055770000|2021-08-27 09:16:10|740724.4|739724.4|740716.4|739716.4|740724.4|739724.4|740705.9|739705.9|25
1630055780000|2021-08-27 09:16:20|740714.7|739714.7|740714.3|739714.3|740727.4|739727.4|740711.7|739711.7|15
1630055790000|2021-08-27 09:16:30|740717.1|739717.1|740722.5|739722.5|741226.6|739735.6|740713.3|739226|25
1630055800000|2021-08-27 09:16:40|740706|739706|740719.2|739719.2|740719.9|739719.9|740705.4|739705.4|21
1630055810000|2021-08-27 09:16:50|740706.8|739706.8|740722.1|739722.1|740722.1|739722.1|740706.7|739706.7|24
1630055820000|2021-08-27 09:17:00|740723.7|739723.7|740723.2|739723.2|740730.5|739730.5|740720.3|739720.3|23
1630055830000|2021-08-27 09:17:10|740720.7|739720.7|740703.2|739703.2|740724.1|739724.1|740702.8|739702.8|24
1630055840000|2021-08-27 09:17:20|740705.4|739705.4|740756.6|739756.6|741259.6|739756.6|740705.4|739207.4|23
1630055850000|2021-08-27 09:17:30|740757.3|739757.3|740832.5|739832.5|741339.8|739849.7|740755.2|739258.8|34
1630055860000|2021-08-27 09:17:40|740831.7|739831.7|740836.5|739836.5|740841.9|739841.9|740827.2|739827.2|30
1630055870000|2021-08-27 09:17:50|740837.6|739837.6|740832.4|739832.4|740838.9|739838.9|740829.6|739829.6|26
1630055880000|2021-08-27 09:18:00|740833.5|739833.5|740871.5|739871.5|741342.1|739871.5|740826.2|739326.5|29
1630055890000|2021-08-27 09:18:10|740868.6|739868.6|740849.3|739849.3|740868.6|739868.6|740840.6|739840.6|31
1630055900000|2021-08-27 09:18:20|740858.1|739858.1|740910|739910|741415|739917.8|740858.1|739376.9|34
1630055910000|2021-08-27 09:18:30|740905.9|739905.9|741412|739412|741412|739915.3|740889.8|739403.7|34
1630055920000|2021-08-27 09:18:40|741391.3|739391.3|741404.5|739404.5|741419.1|739917.9|740888.6|739383.5|35
1630055930000|2021-08-27 09:18:50|741404.1|739404.1|740887.2|739887.2|741404.1|739905.8|740883.7|739404.1|28
1630055940000|2021-08-27 09:19:00|740893.4|739893.4|740856.6|739856.6|741381.4|739894|740851.7|739376.5|35
1630055950000|2021-08-27 09:19:10|740855.1|739855.1|740871.8|739871.8|740879.5|739879.5|740855.1|739855.1|31
1630055960000|2021-08-27 09:19:20|740872.6|739872.6|740878.9|739878.9|740892.5|739892.5|740872.6|739872.6|24
1630055970000|2021-08-27 09:19:30|740878.2|739878.2|741394.9|739394.9|741398.2|739903|740876.3|739384.8|32
1630055980000|2021-08-27 09:19:40|741383.4|739383.4|740901.2|739901.2|741394.7|739905.9|740883|739383.4|29
1630055990000|2021-08-27 09:19:50|740897.6|739897.6|740891.2|739891.2|741413.1|739900.6|740891.2|739390.1|30
1630056000000|2021-08-27 09:20:00|740894.6|739894.6|740885.7|739885.7|740909.5|739909.5|740885.7|739885.7|34
1630056010000|2021-08-27 09:20:10|740886.7|739886.7|740878.9|739878.9|741393.6|739897.5|740878.9|739393|27
1630056020000|2021-08-27 09:20:20|740878.1|739878.1|740813.6|739813.6|741329.4|739882.9|740811.2|739308.2|26
1630056030000|2021-08-27 09:20:30|741295.7|739295.7|741272.9|739272.9|741295.7|739295.7|741271.8|739271.8|26
1630056040000|2021-08-27 09:20:40|741272.1|739272.1|740740.8|739740.8|741280|739740.8|740717.2|739228.5|37
1630056050000|2021-08-27 09:20:50|740746.2|739746.2|741253.4|739253.4|741257.6|739756.8|740739.2|739225.8|31
1630056060000|2021-08-27 09:21:00|741256.3|739256.3|740747.9|739747.9|741256.3|739758.9|740745.8|739248.1|29
1630056070000|2021-08-27 09:21:10|740759.5|739759.5|741255.6|739255.6|741266.8|739759.5|740742.5|739241.9|31
1630056080000|2021-08-27 09:21:20|741264.4|739264.4|740752.5|739752.5|741266|739754.7|740750.5|739252.9|32
1630056090000|2021-08-27 09:21:30|740751.8|739751.8|741272.7|739272.7|741272.7|739761.1|740751.3|739252|34
1630056100000|2021-08-27 09:21:40|741269.7|739269.7|740798.2|739798.2|741291.2|739798.2|740757.4|739256.6|31
1630056110000|2021-08-27 09:21:50|740774.8|739774.8|741302.9|739302.9|741302.9|739787|740774.8|739271.5|26
1630056120000|2021-08-27 09:22:00|741301|739301|741356.8|739356.8|741356.8|739356.8|741292.3|739292.3|32
1630056130000|2021-08-27 09:22:10|741339.6|739339.6|741354.8|739354.8|741360.7|739860.7|740844.2|739336.3|35
1630056140000|2021-08-27 09:22:20|741354.7|739354.7|740882.2|739882.2|741383.9|739882.2|740865.7|739343.3|25
1630056150000|2021-08-27 09:22:30|740884.4|739884.4|740892.5|739892.5|740893.1|739893.1|740862.1|739862.1|25
1630056160000|2021-08-27 09:22:40|740888.7|739888.7|740887.4|739887.4|741402.2|739897|740872.4|739357.5|27
1630056170000|2021-08-27 09:22:50|740899.3|739899.3|740892.9|739892.9|741401.9|739899.3|740887.9|739388.1|26
1630056180000|2021-08-27 09:23:00|740894.5|739894.5|741381|739381|741389.5|739894.8|740866.6|739376|35
1630056190000|2021-08-27 09:23:10|741382.8|739382.8|740876|739876|741395.7|739889.4|740876|739381|28
1630056200000|2021-08-27 09:23:20|740880.2|739880.2|740875.4|739875.4|740886.1|739886.1|740870|739870|22
1630056210000|2021-08-27 09:23:30|740875.2|739875.2|740881.7|739881.7|741387.5|739882.1|740866|739367.4|28
1630056220000|2021-08-27 09:23:40|740882.5|739882.5|741380.4|739380.4|741384.9|739882.5|740869|739371.2|22
1630056230000|2021-08-27 09:23:50|741369.8|739369.8|740887.7|739887.7|741393|739905.9|740875.7|739369.8|33
1630056240000|2021-08-27 09:24:00|740874.8|739874.8|740893.6|739893.6|741397.1|739898.5|740874.4|739385.2|33
1630056250000|2021-08-27 09:24:10|740899.4|739899.4|740894.2|739894.2|740899.4|739899.4|740890.9|739890.9|13
1630056260000|2021-08-27 09:24:20|740894|739894|740925.6|739925.6|741465.8|739954|740894|739417.5|32
1630056270000|2021-08-27 09:24:30|740928.3|739928.3|740974.5|739974.5|741479.1|739989.4|740924.5|739427.4|30
1630056280000|2021-08-27 09:24:40|740977.8|739977.8|740978.7|739978.7|740989.4|739989.4|740968.8|739968.8|30
1630056290000|2021-08-27 09:24:50|740976.6|739976.6|741075.5|740075.5|741577.6|740080.5|740975.7|739524.5|36
1630056300000|2021-08-27 09:25:00|741071.7|740071.7|741612.3|739612.3|741612.3|740122.8|741063.9|739609.3|34
1630056310000|2021-08-27 09:25:10|741612.1|739612.1|741599|739599|741618.6|740065|741032.7|739535.2|37
1630056320000|2021-08-27 09:25:20|741627.8|739627.8|741165.4|740165.4|741665.2|740167.2|741127.8|739622.6|30
1630056330000|2021-08-27 09:25:30|741165.3|740165.3|741694.6|739694.6|741694.6|740204|741165.3|739672|27
1630056340000|2021-08-27 09:25:40|741690.9|739690.9|741207.2|740207.2|741717.2|740241.1|741207.2|739690.9|26
1630056350000|2021-08-27 09:25:50|741700.4|739700.4|741215.7|740215.7|741738.3|740246.3|741205.9|739700|34
1630056360000|2021-08-27 09:26:00|741217.2|740217.2|741322.2|740322.2|741838.1|740326.9|741217.2|739718.7|27
1630056370000|2021-08-27 09:26:10|741835.3|739835.3|741371.3|740371.3|741889.8|740387|741359.8|739828.1|37
1630056380000|2021-08-27 09:26:20|741371.7|740371.7|741889.3|739889.3|741896.8|740371.7|741371.7|739871.3|26
1630056390000|2021-08-27 09:26:30|741886.1|739886.1|741837.6|739837.6|741886.1|740310.5|741294.6|739764.2|35
1630056400000|2021-08-27 09:26:40|741836.7|739836.7|741790.5|739790.5|741845.8|740328.2|741232.4|739728.1|34
1630056410000|2021-08-27 09:26:50|741792.2|739792.2|741750.7|739750.7|741792.2|740259.5|741257.7|739748|26
1630056420000|2021-08-27 09:27:00|741750.8|739750.8|741823.2|739823.2|741835.5|740308.7|741262.5|739741.9|26
1630056430000|2021-08-27 09:27:10|741825.1|739825.1|741844.6|739844.6|741848.3|739848.3|741823.2|739823.2|18
1630056440000|2021-08-27 09:27:20|741843.4|739843.4|741439.2|740439.2|741921.2|740439.2|741403.5|739842.3|21
1630056450000|2021-08-27 09:27:30|741440.9|740440.9|741454.4|740454.4|741961|740455.8|741439.5|739937.3|25
1630056460000|2021-08-27 09:27:40|741455.6|740455.6|741948.6|739948.6|741956.7|740455.6|741430|739879.1|31
1630056470000|2021-08-27 09:27:50|741945|739945|741461.2|740461.2|741970|740466.4|741456.2|739926.1|33
1630056480000|2021-08-27 09:28:00|741461.1|740461.1|741413.7|740413.7|741946.3|740463.5|741409.7|739946.3|33
1630056490000|2021-08-27 09:28:10|741415.6|740415.6|741958.7|739958.7|741982.3|740489.8|741413.9|739932.9|26
1630056500000|2021-08-27 09:28:20|741967.1|739967.1|742025.3|740025.3|742025.3|740524.7|741470|739944|31
1630056510000|2021-08-27 09:28:30|742011.6|740011.6|742033.9|740033.9|742033.9|740528.8|741514.3|740011.6|21
1630056520000|2021-08-27 09:28:40|742033.3|740033.3|741523.3|740523.3|742040.5|740525.3|741509.3|740017.1|23
1630056530000|2021-08-27 09:28:50|741551.6|740551.6|742073.3|740073.3|742073.3|740591|741541.1|740073.3|30
1630056540000|2021-08-27 09:29:00|742084.7|740084.7|741589.2|740589.2|742094.1|740596.7|741572.3|740075.4|33
1630056550000|2021-08-27 09:29:10|741585.1|740585.1|741620.2|740620.2|742122.3|740629.4|741585.1|740096.9|33
1630056560000|2021-08-27 09:29:20|741612.7|740612.7|741599|740599|742108.5|740659.5|741598.8|740108.5|34
1630056570000|2021-08-27 09:29:30|741602.8|740602.8|741606.9|740606.9|742132.7|740638.5|741583.5|740074.7|29
1630056580000|2021-08-27 09:29:40|741604.9|740604.9|741415.3|740415.3|742026.1|740604.9|741412.9|739909.1|36
1630056590000|2021-08-27 09:29:50|741415|740415|741853.1|739853.1|741906.6|740415.7|741342.3|739846.2|30
1630056600000|2021-08-27 09:30:00|741332.5|740332.5|741669.6|739669.6|741682.9|740332.5|741169.1|739593.2|39
1630056610000|2021-08-27 09:30:10|741664.1|739664.1|741630.6|739630.6|741666.3|739666.3|741614.5|739614.5|37
1630056620000|2021-08-27 09:30:20|741629.1|739629.1|741178|740178|741670.8|740186.7|741175.4|739629.1|22
1630056630000|2021-08-27 09:30:30|741685.4|739685.4|741732.5|739732.5|741732.5|739732.5|741685.4|739685.4|26
1630056640000|2021-08-27 09:30:40|741731.7|739731.7|741723.3|739723.3|741731.7|739731.7|741717.3|739717.3|24
1630056650000|2021-08-27 09:30:50|741723.1|739723.1|741723.8|739723.8|741725.1|739725.1|741720.8|739720.8|10
1630056660000|2021-08-27 09:31:00|741723.4|739723.4|741189.3|740189.3|741723.4|740198.9|741176.2|739680.1|27
1630056670000|2021-08-27 09:31:10|741185.1|740185.1|741185.5|740185.5|741692.5|740190.7|741176.1|739685.6|20
1630056680000|2021-08-27 09:31:20|741185.7|740185.7|741111.9|740111.9|741693.7|740186.5|741106.8|739599.6|33
1630056690000|2021-08-27 09:31:30|741117|740117|741074.6|740074.6|741618.7|740117|741040.4|739538.9|38
1630056700000|2021-08-27 09:31:40|741578.5|739578.5|741544.3|739544.3|741581.2|740081.7|741047.5|739544.2|31
1630056710000|2021-08-27 09:31:50|741554.1|739554.1|741532.3|739532.3|741554.1|740049.1|741038.9|739532.3|32
1630056720000|2021-08-27 09:32:00|741534.8|739534.8|741582.8|739582.8|741588.3|740060.5|741034.7|739533|38
1630056730000|2021-08-27 09:32:10|741572.3|739572.3|741599.7|739599.7|741599.7|740087.7|741056.5|739562.4|40
1630056740000|2021-08-27 09:32:20|741597.2|739597.2|741589.3|739589.3|741602.2|740102|741087.5|739576.2|37
1630056750000|2021-08-27 09:32:30|741588.2|739588.2|741083.1|740083.1|741605.9|740091.1|741080.5|739582.2|34
1630056760000|2021-08-27 09:32:40|741081|740081|741074.3|740074.3|741083.7|740083.7|741065.5|740065.5|32
1630056770000|2021-08-27 09:32:50|741071|740071|741136.5|740136.5|741641|740145.2|741071|739593.3|38
1630056780000|2021-08-27 09:33:00|741146.7|740146.7|741144.5|740144.5|741150.4|740150.4|741134|740134|33
1630056790000|2021-08-27 09:33:10|741147.5|740147.5|741663.7|739663.7|741672.9|740167.4|741133.7|739639.8|39
1630056800000|2021-08-27 09:33:20|741664.1|739664.1|741181.6|740181.6|741673.5|740190|741153.2|739641.1|33
1630056810000|2021-08-27 09:33:30|741158.2|740158.2|741630.9|739630.9|741681.5|740180|741158.2|739623.8|34
1630056820000|2021-08-27 09:33:40|741639.2|739639.2|741637.4|739637.4|741643.5|739643.5|741618.5|739618.5|31
1630056830000|2021-08-27 09:33:50|741636.6|739636.6|741657.5|739657.5|741657.5|739657.5|741634.2|739634.2|29
1630056840000|2021-08-27 09:34:00|741652.9|739652.9|741675.5|739675.5|741696|740186.2|741186.2|739652.9|30
1630056850000|2021-08-27 09:34:10|741671.5|739671.5|741151.6|740151.6|741689.7|740162.4|741147.6|739656.8|28
1630056860000|2021-08-27 09:34:20|741151.4|740151.4|741144.6|740144.6|741661.5|740153.2|741143.6|739626.6|28
1630056870000|2021-08-27 09:34:30|741142.6|740142.6|741641.6|739641.6|741649.6|740156.2|741142.6|739641.6|28
1630056880000|2021-08-27 09:34:40|741639.2|739639.2|741651.8|739651.8|741652.3|739652.3|741639.2|739639.2|19
1630056890000|2021-08-27 09:34:50|741651|739651|741149.8|740149.8|741652|740155.1|741149.8|739640.1|24
1630056900000|2021-08-27 09:35:00|741169.7|740169.7|741214.9|740214.9|741722.4|740226.6|741169.7|739707.1|33
1630056910000|2021-08-27 09:35:10|741216.9|740216.9|741216.6|740216.6|741231.5|740231.5|741206.7|740206.7|30
1630056920000|2021-08-27 09:35:20|741210.8|740210.8|741225|740225|741227.7|740227.7|741207.1|740207.1|25
1630056930000|2021-08-27 09:35:30|741227.6|740227.6|741218.7|740218.7|741227.8|740227.8|741215.5|740215.5|30
1630056940000|2021-08-27 09:35:40|741214.9|740214.9|741214.3|740214.3|741229.8|740229.8|741214.1|740214.1|20
1630056950000|2021-08-27 09:35:50|741213.6|740213.6|741213.5|740213.5|741716.1|740218.6|741197.7|739696.8|26
1630056960000|2021-08-27 09:36:00|741213.6|740213.6|741219.6|740219.6|741729.2|740225.6|741203.6|739723.9|36
1630056970000|2021-08-27 09:36:10|741217|740217|741219.2|740219.2|741225|740225|741205.7|740205.7|26
1630056980000|2021-08-27 09:36:20|741210.8|740210.8|741242.3|740242.3|741746.1|740248.4|741210.8|739746.1|32
1630056990000|2021-08-27 09:36:30|741241.5|740241.5|741244|740244|741255.9|740255.9|741238.5|740238.5|32
1630057000000|2021-08-27 09:36:40|741243.5|740243.5|741238.8|740238.8|741248.8|740248.8|741238.8|740238.8|21
1630057010000|2021-08-27 09:36:50|741237.5|740237.5|741198.5|740198.5|741727.5|740237.5|741198.5|739727.5|27
1630057020000|2021-08-27 09:37:00|741213.1|740213.1|741234.1|740234.1|741726.2|740238.5|741212.7|739709|27
1630057030000|2021-08-27 09:37:10|741234|740234|741225.5|740225.5|741235.7|740235.7|741222.1|740222.1|25
1630057040000|2021-08-27 09:37:20|741226.5|740226.5|741223.5|740223.5|741226.5|740226.5|741219.7|740219.7|17
1630057050000|2021-08-27 09:37:30|741220.8|740220.8|741719.3|739719.3|741730.2|740220.8|741218.7|739712|21
1630057060000|2021-08-27 09:37:40|741715.5|739715.5|741715.5|739715.5|741726.4|739726.4|741715.5|739715.5|17
1630057070000|2021-08-27 09:37:50|741715.9|739715.9|741216.2|740216.2|741718.4|740227.6|741211.2|739707|23
1630057080000|2021-08-27 09:38:00|741217.3|740217.3|741230.4|740230.4|741234.5|740234.5|741213.1|740213.1|18
1630057090000|2021-08-27 09:38:10|741227.9|740227.9|741718.8|739718.8|741737.3|740234.8|741223.7|739716.5|24
1630057100000|2021-08-27 09:38:20|741212.5|740212.5|741219.9|740219.9|741223.5|740223.5|741206.4|740206.4|24
1630057110000|2021-08-27 09:38:30|741219.8|740219.8|741217.3|740217.3|741226.3|740226.3|741214.9|740214.9|22
1630057120000|2021-08-27 09:38:40|741216.2|740216.2|741212.4|740212.4|741224.1|740224.1|741209.4|740209.4|26
1630057130000|2021-08-27 09:38:50|741213.3|740213.3|741220|740220|741221.8|740221.8|741209.8|740209.8|28
1630057140000|2021-08-27 09:39:00|741219.2|740219.2|741212.6|740212.6|741225.2|740225.2|741212.6|740212.6|20
1630057150000|2021-08-27 09:39:10|741213.3|740213.3|741710.2|739710.2|741727.6|740213.3|741212.4|739703.7|24
1630057160000|2021-08-27 09:39:20|741724.3|739724.3|741212.7|740212.7|741724.3|740218.8|741209.4|739712.5|22
1630057170000|2021-08-27 09:39:30|741213.4|740213.4|741716.2|739716.2|741728.4|740213.4|741211.2|739711.3|24
1630057180000|2021-08-27 09:39:40|741213.2|740213.2|741208.9|740208.9|741227.9|740227.9|741208.9|740208.9|15
1630057190000|2021-08-27 09:39:50|741210.3|740210.3|741706.7|739706.7|741709.6|740223|741204.3|739700.5|21
1630057200000|2021-08-27 09:40:00|741704.2|739704.2|741186.3|740186.3|741716.1|740223|741183.9|739679.1|28
1630057210000|2021-08-27 09:40:10|741187.1|740187.1|741213.8|740213.8|741719.6|740213.8|741180.3|739690|28
1630057220000|2021-08-27 09:40:20|741210.5|740210.5|741219.6|740219.6|741228.5|740228.5|741207.2|740207.2|23
1630057230000|2021-08-27 09:40:30|741215.3|740215.3|741214.1|740214.1|741221.2|740221.2|741214|740214|16
1630057240000|2021-08-27 09:40:40|741215.4|740215.4|741219.3|740219.3|741225.9|740225.9|741212.5|740212.5|27
1630057250000|2021-08-27 09:40:50|741218.3|740218.3|741218.1|740218.1|741219.2|740219.2|741211.2|740211.2|14
1630057260000|2021-08-27 09:41:00|741217.2|740217.2|741401.6|739401.6|741525.8|740217.5|740891.4|739400.6|27
1630057270000|2021-08-27 09:41:10|741403.5|739403.5|740904.8|739904.8|741405.2|739915.4|740900.7|739401.8|28
1630057280000|2021-08-27 09:41:20|740909.2|739909.2|741404.2|739404.2|741423.5|739914.5|740902.3|739398.9|31
1630057290000|2021-08-27 09:41:30|741389.2|739389.2|741394.2|739394.2|741407.1|739407.1|741388.2|739388.2|32
1630057300000|2021-08-27 09:41:40|741395.3|739395.3|741392.1|739392.1|741404|739404|741391.1|739391.1|34
1630057310000|2021-08-27 09:41:50|741401.6|739401.6|741385.2|739385.2|741401.6|739401.6|741385.2|739385.2|20
1630057320000|2021-08-27 09:42:00|741391.4|739391.4|740850.3|739850.3|741391.4|739868|740835.3|739336.9|22
1630057330000|2021-08-27 09:42:10|740853.7|739853.7|741262.5|739262.5|741325.9|739855.3|740770.3|739258.6|27
1630057340000|2021-08-27 09:42:20|741263.3|739263.3|741263.2|739263.2|741267.8|739267.8|741258|739258|22
1630057350000|2021-08-27 09:42:30|741262.5|739262.5|741260.2|739260.2|741262.8|739262.8|741255.4|739255.4|21
1630057360000|2021-08-27 09:42:40|741260.7|739260.7|741351.6|739351.6|741360.7|739764.3|740764.3|739260.7|35
1630057370000|2021-08-27 09:42:50|741352|739352|740835.9|739835.9|741352|739835.9|740830.2|739328.4|31
1630057380000|2021-08-27 09:43:00|740830.9|739830.9|740762.6|739762.6|741298|739830.9|740759.2|739284.5|32
1630057390000|2021-08-27 09:43:10|741253.8|739253.8|740764.8|739764.8|741256|739765.4|740748.7|739251.1|33
1630057400000|2021-08-27 09:43:20|740764.7|739764.7|740767.9|739767.9|741267.4|739773.4|740752|739262.1|30
1630057410000|2021-08-27 09:43:30|740766|739766|740777.3|739777.3|741284.5|739782.5|740762.6|739270.4|32
1630057420000|2021-08-27 09:43:40|740779.2|739779.2|740774.9|739774.9|740779.6|739779.6|740773|739773|26
1630057430000|2021-08-27 09:43:50|740775.2|739775.2|740771.2|739771.2|740782.5|739782.5|740768.4|739768.4|25
1630057440000|2021-08-27 09:44:00|740771.8|739771.8|740759.1|739759.1|740771.8|739771.8|740755.6|739755.6|24
1630057450000|2021-08-27 09:44:10|740755.3|739755.3|740775.4|739775.4|741280.2|739779.6|740755.3|739271.9|28
1630057460000|2021-08-27 09:44:20|740775.1|739775.1|740805.8|739805.8|741303.9|739863.4|740770.8|739299.2|30
1630057470000|2021-08-27 09:44:30|740818.3|739818.3|741303|739303|741309.7|739818.3|740794.1|739293.7|37
1630057480000|2021-08-27 09:44:40|741311.9|739311.9|740840.3|739840.3|741311.9|739846.8|740829.7|739282.7|33
1630057490000|2021-08-27 09:44:50|740847.3|739847.3|740840.2|739840.2|740847.4|739847.4|740839.4|739839.4|21
1630057500000|2021-08-27 09:45:00|740839.8|739839.8|740844.4|739844.4|740844.7|739844.7|740831|739831|25
1630057510000|2021-08-27 09:45:10|740844.9|739844.9|740844.3|739844.3|740851.8|739851.8|740837.9|739837.9|27
1630057520000|2021-08-27 09:45:20|740844|739844|740836.4|739836.4|740847|739847|740836.4|739836.4|19
1630057530000|2021-08-27 09:45:30|740835.6|739835.6|740838.8|739838.8|740841.2|739841.2|740834.6|739834.6|17
1630057540000|2021-08-27 09:45:40|740838.9|739838.9|740840.1|739840.1|740841.4|739841.4|740837.5|739837.5|18
1630057550000|2021-08-27 09:45:50|740844.7|739844.7|740845.7|739845.7|740847.1|739847.1|740842.9|739842.9|18
1630057560000|2021-08-27 09:46:00|740845|739845|740843.4|739843.4|740845.3|739845.3|740842.3|739842.3|21
1630057570000|2021-08-27 09:46:10|740843.6|739843.6|740844.8|739844.8|740853.3|739853.3|740843.2|739843.2|16
1630057580000|2021-08-27 09:46:20|740845.6|739845.6|740842.7|739842.7|740854.6|739854.6|740841.4|739841.4|13
1630057590000|2021-08-27 09:46:30|740843.1|739843.1|740845.7|739845.7|740849|739849|740843.1|739843.1|16
1630057600000|2021-08-27 09:46:40|740846|739846|740838.6|739838.6|740846|739846|740838.6|739838.6|20
1630057610000|2021-08-27 09:46:50|740838.5|739838.5|740848.3|739848.3|740848.3|739848.3|740838.2|739838.2|16
1630057620000|2021-08-27 09:47:00|741353.3|739353.3|740908.8|739908.8|741419.1|739912|740905.9|739341.8|30
1630057630000|2021-08-27 09:47:10|740906|739906|740901.1|739901.1|740908.7|739908.7|740889.6|739889.6|27
1630057640000|2021-08-27 09:47:20|740903.9|739903.9|740885.1|739885.1|741391|739903.9|740883.5|739391|37
1630057650000|2021-08-27 09:47:30|740884.2|739884.2|740903.3|739903.3|741418.1|739915.8|740884.2|739412.1|27
1630057660000|2021-08-27 09:47:40|740902.1|739902.1|740998.6|739998.6|741501.4|739998.6|740902.1|739455.1|25
1630057670000|2021-08-27 09:47:50|740998.5|739998.5|741021.7|740021.7|741525.3|740021.7|740995.7|739517|28
1630057680000|2021-08-27 09:48:00|741015.2|740015.2|740920.7|739920.7|741480.2|740016.3|740915.4|739415.3|34
1630057690000|2021-08-27 09:48:10|740919.8|739919.8|741488.6|739488.6|741488.6|739934.1|740917.8|739434.6|24
1630057700000|2021-08-27 09:48:20|741481|739481|741491.8|739491.8|741493.5|739493.5|741473|739473|33
1630057710000|2021-08-27 09:48:30|741492.3|739492.3|741482.2|739482.2|741492.3|739492.3|741480|739480|26
1630057720000|2021-08-27 09:48:40|741481.9|739481.9|741523.5|739523.5|741523.5|739523.5|741481.9|739481.9|31
1630057730000|2021-08-27 09:48:50|741528|739528|741513.5|739513.5|741528|739528|741505.9|739505.9|24
1630057740000|2021-08-27 09:49:00|741511.6|739511.6|741519.4|739519.4|741520.9|739520.9|741511.6|739511.6|16
1630057750000|2021-08-27 09:49:10|741518.4|739518.4|741508.2|739508.2|741519.1|739519.1|741500.2|739500.2|21
1630057760000|2021-08-27 09:49:20|741509.9|739509.9|741493.3|739493.3|741514.2|739514.2|741481.4|739481.4|25
1630057770000|2021-08-27 09:49:30|741495.1|739495.1|740988.3|739988.3|741498|739990|740977.9|739481.8|18
1630057780000|2021-08-27 09:49:40|740985.2|739985.2|741492.5|739492.5|741492.5|739985.2|740985.2|739482.7|21
1630057790000|2021-08-27 09:49:50|741482|739482|741493.3|739493.3|741494.7|739494.7|741478.5|739478.5|26
1630057800000|2021-08-27 09:50:00|741499.8|739499.8|741011|740011|741516.1|740014.3|740992.3|739497.3|28
1630057810000|2021-08-27 09:50:10|741010.8|740010.8|741533|739533|741533.2|740012.1|741007.8|739506.3|34
1630057820000|2021-08-27 09:50:20|741539.8|739539.8|741522.7|739522.7|741539.8|740015.3|741015.3|739509.7|27
1630057830000|2021-08-27 09:50:30|741523.2|739523.2|741508.3|739508.3|741523.2|739523.2|741494.9|739494.9|30
1630057840000|2021-08-27 09:50:40|741501.2|739501.2|741508.4|739508.4|741511.5|739511.5|741488.6|739488.6|34
1630057850000|2021-08-27 09:50:50|741507.8|739507.8|741523.2|739523.2|741524.4|739524.4|741503|739503|33
1630057860000|2021-08-27 09:51:00|741524.4|739524.4|741534.8|739534.8|741536.8|740038|741026.1|739518.2|35
1630057870000|2021-08-27 09:51:10|741535.9|739535.9|741066|740066|741571.4|740070.8|741035.8|739535.8|22
1630057880000|2021-08-27 09:51:20|741067.5|740067.5|741063.9|740063.9|741067.5|740067.5|741063.6|740063.6|15
1630057890000|2021-08-27 09:51:30|741063.6|740063.6|741063.4|740063.4|741068.1|740068.1|741063.4|740063.4|14
1630057900000|2021-08-27 09:51:40|741064|740064|741059.9|740059.9|741064|740064|741059.9|740059.9|13
1630057910000|2021-08-27 09:51:50|741060.5|740060.5|741059.7|740059.7|741061.4|740061.4|741058.3|740058.3|16
1630057920000|2021-08-27 09:52:00|741061.1|740061.1|741070.5|740070.5|741073.1|740073.1|741051.3|740051.3|17
1630057930000|2021-08-27 09:52:10|741064.3|740064.3|741573.1|739573.1|741573.1|740068.5|741064.3|739564.6|17
1630057940000|2021-08-27 09:52:20|741572.5|739572.5|741490.5|739490.5|741580.8|740016.1|740991.4|739490.4|33
1630057950000|2021-08-27 09:52:30|740989.6|739989.6|741507.2|739507.2|741511.5|740008|740989|739487|30
1630057960000|2021-08-27 09:52:40|741506.6|739506.6|741525|739525|741535.2|739535.2|741506.6|739506.6|34
1630057970000|2021-08-27 09:52:50|741524.5|739524.5|741518.7|739518.7|741552.1|740026.5|741021.7|739516.7|27
1630057980000|2021-08-27 09:53:00|741519.4|739519.4|741017.9|740017.9|741519.4|740022.5|741017.9|739517.8|26
1630057990000|2021-08-27 09:53:10|741017.8|740017.8|741018.7|740018.7|741022.8|740022.8|741017.1|740017.1|21
1630058000000|2021-08-27 09:53:20|741018.8|740018.8|741019.9|740019.9|741025|740025|741013.2|740013.2|24
1630058010000|2021-08-27 09:53:30|741520.4|739520.4|741015.5|740015.5|741528.4|740017.5|741014.1|739511.7|22
1630058020000|2021-08-27 09:53:40|741521.7|739521.7|741523.8|739523.8|741532.6|739532.6|741520.7|739520.7|13
1630058030000|2021-08-27 09:53:50|741514|739514|741524.9|739524.9|741524.9|739524.9|741514|739514|21
1630058040000|2021-08-27 09:54:00|741523.8|739523.8|741519.4|739519.4|741523.8|739523.8|741518.2|739518.2|14
1630058050000|2021-08-27 09:54:10|741518.8|739518.8|741561.1|739561.1|741576.7|739576.7|741516.9|739516.9|27
1630058060000|2021-08-27 09:54:20|741080.2|740080.2|741101.6|740101.6|741118.4|740118.4|741080.2|740080.2|29
1630058070000|2021-08-27 09:54:30|741115.9|740115.9|741116.5|740116.5|741121.2|740121.2|741103.2|740103.2|25
1630058080000|2021-08-27 09:54:40|741115.7|740115.7|741117.8|740117.8|741118|740118|741105.7|740105.7|24
1630058090000|2021-08-27 09:54:50|741117.5|740117.5|741605.7|739605.7|741610.5|740122.2|741107.1|739598|24
1630058100000|2021-08-27 09:55:00|741598.2|739598.2|741595.4|739595.4|741616.3|739616.3|741595.4|739595.4|29
1630058110000|2021-08-27 09:55:10|741595.6|739595.6|741137.2|740137.2|741650.7|740148.4|741137.2|739595.6|27
1630058120000|2021-08-27 09:55:20|741137.6|740137.6|741161.8|740161.8|741669.9|740170.3|741136|739652.3|20
1630058130000|2021-08-27 09:55:30|741160.7|740160.7|741658.4|739658.4|741666.4|740161.2|741149.4|739646.7|28
1630058140000|2021-08-27 09:55:40|741658.3|739658.3|741671.2|739671.2|741671.2|740160.9|741159|739656.9|19
1630058150000|2021-08-27 09:55:50|741670.7|739670.7|741681.4|739681.4|741701.3|740193.5|741186.3|739670.7|32
1630058160000|2021-08-27 09:56:00|741691.6|739691.6|741190.7|740190.7|741700.9|740197.5|741184.4|739682.7|36
1630058170000|2021-08-27 09:56:10|741688.8|739688.8|741718.6|739718.6|741722.3|739722.3|741688.8|739688.8|28
1630058180000|2021-08-27 09:56:20|741709.7|739709.7|741724.6|739724.6|741728.1|740224.2|741210.5|739708.7|27
1630058190000|2021-08-27 09:56:30|741721.9|739721.9|741731.6|739731.6|741737.1|739737.1|741721.5|739721.5|27
1630058200000|2021-08-27 09:56:40|741732|739732|741716.7|739716.7|741735.8|739735.8|741716.7|739716.7|26
1630058210000|2021-08-27 09:56:50|741716.6|739716.6|741257.7|740257.7|741743.2|740261.6|741252.6|739716.6|30
1630058220000|2021-08-27 09:57:00|741258|740258|741261.9|740261.9|741268.4|740268.4|741251|740251|30
1630058230000|2021-08-27 09:57:10|741713.4|739713.4|741697.8|739697.8|741724.5|740215.4|741209.9|739697.8|32
1630058240000|2021-08-27 09:57:20|741701.7|739701.7|741691.9|739691.9|741706.7|740202|741188.4|739688.3|35
1630058250000|2021-08-27 09:57:30|741682.3|739682.3|741667.1|739667.1|741698.4|740171.3|741171.3|739666.9|25
1630058260000|2021-08-27 09:57:40|741667.3|739667.3|741182.5|740182.5|741695.6|740197.1|741182.4|739662.6|25
1630058270000|2021-08-27 09:57:50|741182|740182|741170.3|740170.3|741673|740182|741164.1|739654.3|32
1630058280000|2021-08-27 09:58:00|741171.1|740171.1|741180.9|740180.9|741181|740181|741154.4|740154.4|26
1630058290000|2021-08-27 09:58:10|741180.7|740180.7|741146.8|740146.8|741652.6|740183.1|741143.5|739649.4|26
1630058300000|2021-08-27 09:58:20|741147.8|740147.8|741169|740169|741169|740169|741146.3|740146.3|25
1630058310000|2021-08-27 09:58:30|741166|740166|741655.1|739655.1|741655.5|740166|741125.9|739655.1|25
1630058320000|2021-08-27 09:58:40|741651.9|739651.9|741650.3|739650.3|741654.8|739654.8|741649.6|739649.6|22
1630058330000|2021-08-27 09:58:50|741650.1|739650.1|741650.2|739650.2|741651.3|739651.3|741647.8|739647.8|20
1630058340000|2021-08-27 09:59:00|741648.7|739648.7|741651.3|739651.3|741654.6|739654.6|741648.7|739648.7|30
1630058350000|2021-08-27 09:59:10|741150|740150|741653.8|739653.8|741660.3|740150|741148|739650.9|30
1630058360000|2021-08-27 09:59:20|741656.6|739656.6|741143.6|740143.6|741656.6|740144.8|741143.6|739648.7|21
1630058370000|2021-08-27 09:59:30|741145.6|740145.6|741149.5|740149.5|741149.5|740149.5|741145|740145|12
1630058380000|2021-08-27 09:59:40|741149.8|740149.8|741145.4|740145.4|741154.9|740154.9|741145.4|740145.4|23
1630058390000|2021-08-27 09:59:50|741127.5|740127.5|741657.9|739657.9|741663.9|740127.5|741125.5|739625.7|33
1630058400000|2021-08-27 10:00:00|741659.2|739659.2|741153.4|740153.4|741674.8|740154.1|741151.3|739653.1|29
1630058410000|2021-08-27 10:00:10|741637.5|739637.5|741626.1|739626.1|741646|740149.9|741128|739621.6|36
1630058420000|2021-08-27 10:00:20|741626.5|739626.5|741154.9|740154.9|741657.3|740167.1|741125.7|739608|30
1630058430000|2021-08-27 10:00:30|741151.9|740151.9|741193.7|740193.7|741690.8|740193.8|741151.9|739661|32
1630058440000|2021-08-27 10:00:40|741192.5|740192.5|741187.9|740187.9|741194.1|740194.1|741187.9|740187.9|25
1630058450000|2021-08-27 10:00:50|741188.9|740188.9|741181.5|740181.5|741188.9|740188.9|741172.1|740172.1|24
1630058460000|2021-08-27 10:01:00|741171|740171|741699.7|739699.7|741709.8|740227.5|741170.6|739678.4|36
1630058470000|2021-08-27 10:01:10|741698.4|739698.4|741228.6|740228.6|741725.6|740230.5|741198.6|739698.3|25
1630058480000|2021-08-27 10:01:20|741216.8|740216.8|741701.9|739701.9|741702.3|740230|741197.9|739691.5|33
1630058490000|2021-08-27 10:01:30|741693.4|739693.4|741681.1|739681.1|741703.1|739703.1|741672.5|739672.5|35
1630058500000|2021-08-27 10:01:40|741681.8|739681.8|741715.9|739715.9|741717.1|740204|741182.4|739681.8|28
1630058510000|2021-08-27 10:01:50|741662.4|739662.4|741151.2|740151.2|741662.4|740169.3|741151.2|739662.4|28
1630058520000|2021-08-27 10:02:00|741162.9|740162.9|741151.2|740151.2|741657.7|740162.9|741137.6|739638.5|38
1630058530000|2021-08-27 10:02:10|741139.7|740139.7|741649.2|739649.2|741649.2|740168.9|741139.7|739649.2|37
1630058540000|2021-08-27 10:02:20|741143.3|740143.3|741158.7|740158.7|741669.2|740158.7|741138.3|739656.6|33
1630058550000|2021-08-27 10:02:30|741158.8|740158.8|741155.3|740155.3|741650.3|740169.5|741144.9|739650.3|36
1630058560000|2021-08-27 10:02:40|741160.8|740160.8|741153|740153|741681.4|740169.5|741149.3|739651.2|35
1630058570000|2021-08-27 10:02:50|741166.1|740166.1|741195.7|740195.7|741708.7|740212.5|741146.3|739696.9|30
1630058580000|2021-08-27 10:03:00|741191.5|740191.5|741205.7|740205.7|741205.7|740205.7|741191.2|740191.2|25
1630058590000|2021-08-27 10:03:10|741197.1|740197.1|741198|740198|741210.8|740210.8|741195|740195|27
1630058600000|2021-08-27 10:03:20|741197.2|740197.2|741202.9|740202.9|741203.3|740203.3|741197|740197|21
1630058610000|2021-08-27 10:03:30|741209.8|740209.8|741203.1|740203.1|741209.8|740209.8|741198.3|740198.3|26
1630058620000|2021-08-27 10:03:40|741203.4|740203.4|741711.1|739711.1|741719.7|740213|741200.6|739703.9|23
1630058630000|2021-08-27 10:03:50|741709.8|739709.8|741705.5|739705.5|741725.8|739725.8|741702.9|739702.9|24
1630058640000|2021-08-27 10:04:00|741714.2|739714.2|741184.7|740184.7|741714.2|740184.7|741184.7|739696.9|25
1630058650000|2021-08-27 10:04:10|741191.1|740191.1|741199.9|740199.9|741212.1|740212.1|741191.1|740191.1|32
1630058660000|2021-08-27 10:04:20|741209|740209|741721.1|739721.1|741735.7|740223.9|741199.1|739719.1|32
1630058670000|2021-08-27 10:04:30|741729.4|739729.4|741720.2|739720.2|741733.9|740240.2|741237.3|739714.6|34
1630058680000|2021-08-27 10:04:40|741718.7|739718.7|741647|739647|741721.6|740187.6|741187.6|739647|36
1630058690000|2021-08-27 10:04:50|741634.2|739634.2|741149.6|740149.6|741660|740161.4|741144.5|739634.2|33
1630058700000|2021-08-27 10:05:00|741145.9|740145.9|741634.8|739634.8|741634.8|740155.9|741142.8|739619.4|38
1630058710000|2021-08-27 10:05:10|741634|739634|741627.3|739627.3|741636|740131.2|741120.3|739620.4|28
1630058720000|2021-08-27 10:05:20|741625.7|739625.7|741124.1|740124.1|741636.9|740136.2|741098.4|739601.5|30
1630058730000|2021-08-27 10:05:30|741124.6|740124.6|741169.8|740169.8|741661.9|740174.4|741124|739661.9|27
1630058740000|2021-08-27 10:05:40|741180.7|740180.7|741118.6|740118.6|741649.1|740180.7|741116.4|739624.9|31
1630058750000|2021-08-27 10:05:50|741124.2|740124.2|741120.8|740120.8|741124.2|740124.2|741119.9|740119.9|11
1630058760000|2021-08-27 10:06:00|741123.9|740123.9|741125.1|740125.1|741125.1|740125.1|741122.2|740122.2|10
1630058770000|2021-08-27 10:06:10|741125.2|740125.2|741619|739619|741619|740125.2|741123.6|739609.8|8
1630058780000|2021-08-27 10:06:20|741619.6|739619.6|741124.3|740124.3|741623.7|740124.3|741124.3|739619.6|10
1630058790000|2021-08-27 10:06:30|741127.3|740127.3|741635.2|739635.2|741636.9|740132.7|741124.3|739630.1|14
1630058800000|2021-08-27 10:06:40|741633.9|739633.9|741633.8|739633.8|741635.1|739635.1|741628|739628|13
1630058810000|2021-08-27 10:06:50|741633.1|739633.1|741042.6|740042.6|741633.1|740135.5|741042.4|739632.7|15
1630058820000|2021-08-27 10:07:00|741043|740043|741050|740050|741050.4|740050.4|741037.9|740037.9|27
1630058830000|2021-08-27 10:07:10|741048.6|740048.6|741552.4|739552.4|741562.6|740053.3|741048.6|739548.7|28
1630058840000|2021-08-27 10:07:20|741551.7|739551.7|741049.9|740049.9|741554.3|740052|741049.9|739550.2|24
1630058850000|2021-08-27 10:07:30|741048.9|740048.9|741436|739436|741437.3|740050.6|740900.4|739399.8|35
1630058860000|2021-08-27 10:07:40|741433.3|739433.3|741433.7|739433.7|741439.1|739950.7|740929.8|739432.7|26
1630058870000|2021-08-27 10:07:50|741432.6|739432.6|740931.9|739931.9|741436.7|739933.8|740929.6|739429|17
1630058880000|2021-08-27 10:08:00|740931.7|739931.7|740931|739931|741429.3|739935.7|740924.8|739424.1|25
1630058890000|2021-08-27 10:08:10|740931.7|739931.7|741447|739447|741447.5|739943.2|740925.9|739447|29
1630058900000|2021-08-27 10:08:20|740945.1|739945.1|740942.7|739942.7|741440.4|739953.2|740935.9|739437.4|32
1630058910000|2021-08-27 10:08:30|740942.2|739942.2|740969.1|739969.1|741465.4|739969.1|740941.9|739462.9|33
1630058920000|2021-08-27 10:08:40|740970|739970|740966.2|739966.2|741492.6|739993.3|740955.5|739492.6|32
1630058930000|2021-08-27 10:08:50|741470.6|739470.6|741534.1|739534.1|741539.3|740045.8|740947|739435.9|35
1630058940000|2021-08-27 10:09:00|741536.9|739536.9|741585.3|739585.3|741605|740069.1|741015.2|739533.7|39
1630058950000|2021-08-27 10:09:10|741591.7|739591.7|741097|740097|741629.2|740125|741097|739591.7|39
1630058960000|2021-08-27 10:09:20|741095.3|740095.3|741046.1|740046.1|741582.1|740095.8|741029.5|739532.6|35
1630058970000|2021-08-27 10:09:30|741037.3|740037.3|741531.7|739531.7|741605.6|740119.3|741028.4|739531.7|34
1630058980000|2021-08-27 10:09:40|741533.1|739533.1|741573.9|739573.9|741574.4|739574.4|741532.4|739532.4|33
1630058990000|2021-08-27 10:09:50|741573.5|739573.5|741006.1|740006.1|741582.5|740085.7|741006.1|739496.4|36
1630059000000|2021-08-27 10:10:00|741012.4|740012.4|741016.2|740016.2|741517.6|740028.8|741005|739512|35
1630059010000|2021-08-27 10:10:10|741016.4|740016.4|741013.6|740013.6|741021.5|740021.5|741006.7|740006.7|28
1630059020000|2021-08-27 10:10:20|741004|740004|741490.8|739490.8|741491.3|740004|740989.7|739483.3|28
1630059030000|2021-08-27 10:10:30|741491.8|739491.8|740999.9|739999.9|741496.1|739999.9|740976.6|739476.7|38
1630059040000|2021-08-27 10:10:40|740989.3|739989.3|740987.7|739987.7|741476.4|739996.5|740975.2|739473.4|36
1630059050000|2021-08-27 10:10:50|740995.4|739995.4|741004|740004|741493.5|740007.1|740984.9|739493.5|37
1630059060000|2021-08-27 10:11:00|741455.4|739455.4|740898.2|739898.2|741455.4|739913.5|740894.3|739368.4|36
1630059070000|2021-08-27 10:11:10|740899.7|739899.7|741352.7|739352.7|741388.8|739900.7|740868.4|739350.7|39
1630059080000|2021-08-27 10:11:20|741353.3|739353.3|741416.1|739416.1|741416.1|739910.8|740875.8|739352.6|36
1630059090000|2021-08-27 10:11:30|741413.8|739413.8|740898.5|739898.5|741413.8|739908.8|740898|739400.1|30
1630059100000|2021-08-27 10:11:40|740898.2|739898.2|740924.3|739924.3|740933.3|739933.3|740898.2|739898.2|31
1630059110000|2021-08-27 10:11:50|740926.1|739926.1|741423.6|739423.6|741433.3|739932.5|740918.4|739423.6|29
1630059120000|2021-08-27 10:12:00|741423.9|739423.9|741542.9|739542.9|741564.7|739564.7|741421.9|739421.9|36
1630059130000|2021-08-27 10:12:10|741547.4|739547.4|741452.2|739452.2|741550.4|739962.9|740944.5|739441.9|38
1630059140000|2021-08-27 10:12:20|741465.1|739465.1|740967.5|739967.5|741481.7|739983.1|740951.7|739448.6|36
1630059150000|2021-08-27 10:12:30|740966.6|739966.6|741003.3|740003.3|741011.4|740011.4|740966.6|739966.6|34
1630059160000|2021-08-27 10:12:40|740994.8|739994.8|741054.1|740054.1|741539.1|740056.4|740993.8|739529.2|36
1630059170000|2021-08-27 10:12:50|741053.6|740053.6|741073.6|740073.6|741593.5|740126.7|741047.7|739553.3|39
1630059180000|2021-08-27 10:13:00|741071.3|740071.3|741572.4|739572.4|741578|740071.3|741071.3|739565|37
1630059190000|2021-08-27 10:13:10|741573.9|739573.9|741570.8|739570.8|741577.3|739577.3|741566|739566|27
1630059200000|2021-08-27 10:13:20|741577.3|739577.3|741563.7|739563.7|741577.3|739577.3|741552.8|739552.8|30
1630059210000|2021-08-27 10:13:30|741562.7|739562.7|741569.2|739569.2|741578|739578|741562.7|739562.7|30
1630059220000|2021-08-27 10:13:40|741569|739569|741546.5|739546.5|741569.1|739569.1|741546.5|739546.5|25
1630059230000|2021-08-27 10:13:50|741547.2|739547.2|741542|739542|741557.6|739557.6|741541.8|739541.8|30
1630059240000|2021-08-27 10:14:00|741541.8|739541.8|741556.6|739556.6|741557.9|739557.9|741540.5|739540.5|22
1630059250000|2021-08-27 10:14:10|741555.3|739555.3|741554.8|739554.8|741555.8|739555.8|741540.7|739540.7|29
1630059260000|2021-08-27 10:14:20|741546|739546|741546.8|739546.8|741554.1|739554.1|741537.9|739537.9|27
1630059270000|2021-08-27 10:14:30|741541.7|739541.7|741052.9|740052.9|741552.8|740060.1|741050.3|739540.8|25
1630059280000|2021-08-27 10:14:40|741052.3|740052.3|741687|739687|741689.8|740085|741050.7|739585.1|35
1630059290000|2021-08-27 10:14:50|741681.7|739681.7|741167.9|740167.9|741692.8|740178.5|741167.9|739660.2|36
1630059300000|2021-08-27 10:15:00|741679|739679|741226.2|740226.2|741727.4|740226.2|741192.3|739679|38
1630059310000|2021-08-27 10:15:10|741216.3|740216.3|741222.2|740222.2|741727.6|740228.2|741210.7|739715.8|37
1630059320000|2021-08-27 10:15:20|741230.5|740230.5|741722.5|739722.5|741734.9|740236.8|741220.2|739705|38
1630059330000|2021-08-27 10:15:30|741737.7|739737.7|741220.6|740220.6|741739.4|740220.6|741216.3|739715.8|26
1630059340000|2021-08-27 10:15:40|741220.1|740220.1|741726.7|739726.7|741731|740225|741219.4|739717.9|29
1630059350000|2021-08-27 10:15:50|741727.1|739727.1|741743.4|739743.4|741743.4|739743.4|741718.6|739718.6|30
1630059360000|2021-08-27 10:16:00|741738.3|739738.3|741797.5|739797.5|741821.9|740329.1|741267.6|739738|37
1630059370000|2021-08-27 10:16:10|741787.6|739787.6|741764.5|739764.5|741796.7|739796.7|741747.9|739747.9|33
1630059380000|2021-08-27 10:16:20|741763.4|739763.4|741792|739792|741805.1|740308.5|741276.9|739763.4|34
1630059390000|2021-08-27 10:16:30|741806.2|739806.2|741798.6|739798.6|741857.9|740340.1|741318.6|739792.6|34
1630059400000|2021-08-27 10:16:40|741304.8|740304.8|741289.7|740289.7|741809.6|740315.9|741289.7|739783.7|39
1630059410000|2021-08-27 10:16:50|741297.6|740297.6|741768.8|739768.8|741800|740297.6|741281.7|739760.2|39
1630059420000|2021-08-27 10:17:00|741767|739767|741767.3|739767.3|741769.1|740274.2|741264.8|739741.9|34
1630059430000|2021-08-27 10:17:10|741757.1|739757.1|741760|739760|741763.3|740256.5|741249.8|739722.8|36
1630059440000|2021-08-27 10:17:20|741759.4|739759.4|741710.3|739710.3|741761.4|740261.2|741254.7|739710.3|38
1630059450000|2021-08-27 10:17:30|741214.2|740214.2|741704.1|739704.1|741704.6|740214.6|741206.6|739688.3|36
1630059460000|2021-08-27 10:17:40|741700.9|739700.9|741665.5|739665.5|741700.9|740202.8|741157|739664.7|36
1630059470000|2021-08-27 10:17:50|741666.2|739666.2|741665.1|739665.1|741667.9|740166.3|741164.9|739662.3|29
1630059480000|2021-08-27 10:18:00|741663.2|739663.2|741643.4|739643.4|741672.2|740167.5|741159.6|739640|38
1630059490000|2021-08-27 10:18:10|741645.8|739645.8|741639.9|739639.9|741648.2|739648.2|741634.3|739634.3|29
1630059500000|2021-08-27 10:18:20|741647.4|739647.4|741608.3|739608.3|741647.4|740083.1|741072|739568.9|35
1630059510000|2021-08-27 10:18:30|741595.6|739595.6|741065.3|740065.3|741596.1|740094.9|741050|739549.9|33
1630059520000|2021-08-27 10:18:40|741559.6|739559.6|741063.1|740063.1|741565.5|740065.7|741051.7|739553.9|38
1630059530000|2021-08-27 10:18:50|741062.5|740062.5|741553|739553|741554.4|740066.2|741049.6|739548.8|31
1630059540000|2021-08-27 10:19:00|741551|739551|741064.6|740064.6|741559|740065.1|741057|739551|30
1630059550000|2021-08-27 10:19:10|741061.5|740061.5|741548.2|739548.2|741559.6|740064.3|741047.2|739547.1|35
1630059560000|2021-08-27 10:19:20|741053|740053|741043.2|740043.2|741535.9|740053|741025.1|739535.9|31
1630059570000|2021-08-27 10:19:30|741042.7|740042.7|741114.1|740114.1|741640|740115.5|741041.4|739531.7|34
1630059580000|2021-08-27 10:19:40|741115.9|740115.9|741631.5|739631.5|741632.3|740122.9|741115.1|739626.2|23
1630059590000|2021-08-27 10:19:50|741631.2|739631.2|741627.4|739627.4|741633.3|739633.3|741624.7|739624.7|27
1630059600000|2021-08-27 10:20:00|741628.7|739628.7|741630.3|739630.3|741653.6|740139.5|741135.3|739624.8|29
1630059610000|2021-08-27 10:20:10|741626.8|739626.8|741628|739628|741666.5|740160.1|741146.5|739623.3|33
1630059620000|2021-08-27 10:20:20|741626.6|739626.6|741663.6|739663.6|741669.2|740159.5|741159.5|739625.9|27
1630059630000|2021-08-27 10:20:30|741662.1|739662.1|741651.9|739651.9|741663.6|739663.6|741646.4|739646.4|18
1630059640000|2021-08-27 10:20:40|741646.3|739646.3|741631.5|739631.5|741646.3|740151.6|741128.8|739629.2|24
1630059650000|2021-08-27 10:20:50|741626.8|739626.8|741646.8|739646.8|741646.8|740140.1|741131.2|739626.8|23
1630059660000|2021-08-27 10:21:00|741646.6|739646.6|741595.5|739595.5|741656|740120.7|741120.7|739595.5|31
1630059670000|2021-08-27 10:21:10|741592.7|739592.7|741537.1|739537.1|741625.5|739625.5|741527.3|739527.3|36
1630059680000|2021-08-27 10:21:20|741534.6|739534.6|741536.5|739536.5|741546.5|739546.5|741531.5|739531.5|17
1630059690000|2021-08-27 10:21:30|741535.5|739535.5|740970.1|739970.1|741561.6|740003.7|740970.1|739466.9|29
1630059700000|2021-08-27 10:21:40|740970.2|739970.2|740969.6|739969.6|741455.1|739978.3|740959|739455.1|36
1630059710000|2021-08-27 10:21:50|740964.3|739964.3|740959.1|739959.1|740981.3|739981.3|740955.9|739955.9|36
1630059720000|2021-08-27 10:22:00|740963.9|739963.9|740960|739960|741472|739974.7|740956.4|739457.4|32
1630059730000|2021-08-27 10:22:10|741453.1|739453.1|740957.8|739957.8|741453.1|739969.4|740952.7|739453.1|27
1630059740000|2021-08-27 10:22:20|740958.6|739958.6|740962.5|739962.5|740975|739975|740954.4|739954.4|27
1630059750000|2021-08-27 10:22:30|740971|739971|740963.4|739963.4|741462.3|739973.8|740956.2|739456.5|22
1630059760000|2021-08-27 10:22:40|740958.7|739958.7|741440|739440|741442.9|739964.3|740944|739440|23
1630059770000|2021-08-27 10:22:50|740932.5|739932.5|741438.7|739438.7|741438.7|739949|740929.4|739427.5|29
1630059780000|2021-08-27 10:23:00|741438.6|739438.6|740944|739944|741438.6|739954.6|740932|739438.6|27
1630059790000|2021-08-27 10:23:10|740937.7|739937.7|740949.9|739949.9|741448.5|739970.5|740937.7|739447.7|31
1630059800000|2021-08-27 10:23:20|740962.7|739962.7|740918.5|739918.5|741448.9|739962.7|740916|739413.5|19
1630059810000|2021-08-27 10:23:30|740916|739916|740911.8|739911.8|740918.5|739918.5|740909.7|739909.7|26
1630059820000|2021-08-27 10:23:40|740902.8|739902.8|740896.3|739896.3|740902.8|739902.8|740894.5|739894.5|23
1630059830000|2021-08-27 10:23:50|740902.5|739902.5|740961.1|739961.1|741474.9|739973.8|740902.5|739440.9|26
1630059840000|2021-08-27 10:24:00|740974|739974|740978.6|739978.6|740981.2|739981.2|740973.5|739973.5|20
1630059850000|2021-08-27 10:24:10|740978.5|739978.5|740966|739966|740983.3|739983.3|740964.5|739964.5|21
1630059860000|2021-08-27 10:24:20|740965|739965|740957.5|739957.5|740972|739972|740954.1|739954.1|24
1630059870000|2021-08-27 10:24:30|740957.2|739957.2|740958|739958|740964.1|739964.1|740950.3|739950.3|34
1630059880000|2021-08-27 10:24:40|740956.8|739956.8|740964.9|739964.9|740968.3|739968.3|740951.8|739951.8|25
1630059890000|2021-08-27 10:24:50|740966.9|739966.9|740896.4|739896.4|741393|739966.9|740884.5|739393|33
1630059900000|2021-08-27 10:25:00|740896.2|739896.2|740888.5|739888.5|740896.2|739896.2|740876.8|739876.8|30
1630059910000|2021-08-27 10:25:10|740888.7|739888.7|740882.5|739882.5|740893.9|739893.9|740878.8|739878.8|22
1630059920000|2021-08-27 10:25:20|740882.1|739882.1|740867|739867|740893.6|739893.6|740867|739867|25
1630059930000|2021-08-27 10:25:30|740864.3|739864.3|740727|739727|741294.1|739864.5|740727|739233.5|28
1630059940000|2021-08-27 10:25:40|740727.5|739727.5|740752.8|739752.8|740765.5|739765.5|740726.1|739726.1|24
1630059950000|2021-08-27 10:25:50|740753.3|739753.3|740731.3|739731.3|740775|739775|740731.3|739731.3|19
1630059960000|2021-08-27 10:26:00|740733.2|739733.2|740830.2|739830.2|741355.3|739861.5|740733.2|739296.7|32
1630059970000|2021-08-27 10:26:10|740831.2|739831.2|740825.9|739825.9|740861.5|739861.5|740819.1|739819.1|33
1630059980000|2021-08-27 10:26:20|740826.8|739826.8|740853.9|739853.9|741343.6|739857.1|740826.8|739338.7|28
1630059990000|2021-08-27 10:26:30|740853.7|739853.7|740812.2|739812.2|740854|739854|740810.4|739810.4|23
1630060000000|2021-08-27 10:26:40|740813.5|739813.5|740802.9|739802.9|740821.4|739821.4|740802.9|739802.9|27
1630060010000|2021-08-27 10:26:50|740803.1|739803.1|740828.8|739828.8|741327.8|739836.5|740803.1|739327.8|27
1630060020000|2021-08-27 10:27:00|740829.4|739829.4|740812.7|739812.7|740830.5|739830.5|740810.6|739810.6|29
1630060030000|2021-08-27 10:27:10|740813|739813|740779.4|739779.4|741273|739815.7|740773.2|739272.8|18
1630060040000|2021-08-27 10:27:20|740779.9|739779.9|740799|739799|741302.9|739807|740771.7|739279.3|21
1630060050000|2021-08-27 10:27:30|740805.4|739805.4|740811.6|739811.6|740811.6|739811.6|740803.5|739803.5|20
1630060060000|2021-08-27 10:27:40|740810.5|739810.5|740809|739809|740812.6|739812.6|740806.4|739806.4|22
1630060070000|2021-08-27 10:27:50|740808.6|739808.6|740828.9|739828.9|741327.9|739829.2|740807.9|739324.5|20
1630060080000|2021-08-27 10:28:00|740829.1|739829.1|741393.7|739393.7|741394|739890|740826.2|739360.5|28
1630060090000|2021-08-27 10:28:10|740895.1|739895.1|740900.5|739900.5|741407.8|739903|740888.4|739397.3|35
1630060100000|2021-08-27 10:28:20|741393.5|739393.5|740891.1|739891.1|741408|739904.5|740882.6|739383.5|24
1630060110000|2021-08-27 10:28:30|740895.3|739895.3|740884.5|739884.5|741397.5|739905.1|740883.5|739388|25
1630060120000|2021-08-27 10:28:40|740884.6|739884.6|740885|739885|740895.9|739895.9|740882.8|739882.8|20
1630060130000|2021-08-27 10:28:50|740885.1|739885.1|740904.5|739904.5|741402.5|739904.5|740883.6|739400.1|12
1630060140000|2021-08-27 10:29:00|740904.9|739904.9|740879.1|739879.1|741366.6|739905.4|740869.7|739366.6|31
1630060150000|2021-08-27 10:29:10|740880.6|739880.6|740901.4|739901.4|741398|739901.4|740870.3|739386|30
1630060160000|2021-08-27 10:29:20|740898.2|739898.2|740897.4|739897.4|740902.6|739902.6|740897.4|739897.4|21
1630060170000|2021-08-27 10:29:30|740897.7|739897.7|740900.4|739900.4|740905.7|739905.7|740896|739896|23
1630060180000|2021-08-27 10:29:40|740905.1|739905.1|740895.7|739895.7|740905.1|739905.1|740895.7|739895.7|15
1630060190000|2021-08-27 10:29:50|740899.1|739899.1|740885.1|739885.1|741401.9|739906.6|740884.2|739385.9|32
1630060200000|2021-08-27 10:30:00|740889.8|739889.8|741349.9|739349.9|741349.9|739889.8|740863.4|739349.9|35
1630060210000|2021-08-27 10:30:10|740860.9|739860.9|740858.5|739858.5|740861|739861|740841.5|739841.5|34
1630060220000|2021-08-27 10:30:20|740857.2|739857.2|740860|739860|741368.8|739865.1|740850.9|739360.4|25
1630060230000|2021-08-27 10:30:30|740867.5|739867.5|740884.2|739884.2|741377.9|739884.2|740859.7|739366.3|26
1630060240000|2021-08-27 10:30:40|740882.4|739882.4|740910.5|739910.5|740910.5|739910.5|740882.4|739882.4|33
1630060250000|2021-08-27 10:30:50|740914.1|739914.1|740904.6|739904.6|741419.8|739914.4|740893.8|739407.3|31
1630060260000|2021-08-27 10:31:00|740910.8|739910.8|740917.6|739917.6|741416|739921.7|740905|739409.1|24
1630060270000|2021-08-27 10:31:10|740915.8|739915.8|740918.9|739918.9|740927|739927|740910.4|739910.4|28
1630060280000|2021-08-27 10:31:20|740917.8|739917.8|740916.5|739916.5|740924.7|739924.7|740914.3|739914.3|24
1630060290000|2021-08-27 10:31:30|740917.3|739917.3|740978.2|739978.2|741475.6|739978.2|740917.3|739474.9|29
1630060300000|2021-08-27 10:31:40|740978.5|739978.5|740972.4|739972.4|740978.5|739978.5|740968.7|739968.7|21
1630060310000|2021-08-27 10:31:50|740965.8|739965.8|740979.1|739979.1|740982.3|739982.3|740965.8|739965.8|22
1630060320000|2021-08-27 10:32:00|740978.2|739978.2|740973.7|739973.7|741461.7|739982|740969.5|739461|30
1630060330000|2021-08-27 10:32:10|740972.1|739972.1|741436.3|739436.3|741457.7|739972.1|740950.7|739430.7|33
1630060340000|2021-08-27 10:32:20|741439.2|739439.2|741461.4|739461.4|741468.6|739965.7|740949.4|739432.6|24
1630060350000|2021-08-27 10:32:30|741457.5|739457.5|741467.2|739467.2|741470|739975.9|740955.3|739457.5|28
1630060360000|2021-08-27 10:32:40|741464.3|739464.3|740976.2|739976.2|741467.4|739982.8|740975.7|739464.3|18
1630060370000|2021-08-27 10:32:50|740977.9|739977.9|740970.4|739970.4|740981.5|739981.5|740970.4|739970.4|22
1630060380000|2021-08-27 10:33:00|740971.6|739971.6|741473.6|739473.6|741478.9|739977|740945.5|739453.5|23
1630060390000|2021-08-27 10:33:10|741476.4|739476.4|740967.1|739967.1|741476.4|739975.9|740938|739459.8|35
1630060400000|2021-08-27 10:33:20|740969.2|739969.2|740980|739980|740982.4|739982.4|740967.3|739967.3|26
1630060410000|2021-08-27 10:33:30|740981.2|739981.2|740972.6|739972.6|740982.8|739982.8|740972.6|739972.6|25
1630060420000|2021-08-27 10:33:40|740973.2|739973.2|740986.9|739986.9|740990.2|739990.2|740972.8|739972.8|23
1630060430000|2021-08-27 10:33:50|740989.4|739989.4|740990.3|739990.3|740991.8|739991.8|740984.7|739984.7|15
1630060440000|2021-08-27 10:34:00|740990.1|739990.1|740994.8|739994.8|740995.9|739995.9|740989.8|739989.8|18
1630060450000|2021-08-27 10:34:10|740995.9|739995.9|740996.9|739996.9|741004.5|740004.5|740992.2|739992.2|18
1630060460000|2021-08-27 10:34:20|740995.2|739995.2|741029.1|740029.1|741529.1|740046.2|740994|739529.1|29
1630060470000|2021-08-27 10:34:30|741025.2|740025.2|741029.7|740029.7|741037.7|740037.7|741025.2|740025.2|23
1630060480000|2021-08-27 10:34:40|741030.1|740030.1|741025.7|740025.7|741030.1|740030.1|741023.6|740023.6|10
1630060490000|2021-08-27 10:34:50|741027.5|740027.5|741044.8|740044.8|741532.5|740047.8|741023|739532.5|29
1630060500000|2021-08-27 10:35:00|741041.5|740041.5|741032.2|740032.2|741041.5|740041.5|741024.9|740024.9|33
1630060510000|2021-08-27 10:35:10|741035.3|740035.3|741019.6|740019.6|741530.3|740035.3|741016|739511.5|32
1630060520000|2021-08-27 10:35:20|741022.4|740022.4|741029.1|740029.1|741029.7|740029.7|741015.5|740015.5|32
1630060530000|2021-08-27 10:35:30|741031.5|740031.5|741530.4|739530.4|741534.5|740031.5|740998.7|739504.7|30
1630060540000|2021-08-27 10:35:40|741535.8|739535.8|741013.1|740013.1|741536.3|740030.4|741004.6|739496.6|31
1630060550000|2021-08-27 10:35:50|741008|740008|741011.2|740011.2|741514.1|740015.7|741000|739505.7|31
1630060560000|2021-08-27 10:36:00|741506.3|739506.3|741052.2|740052.2|741507.1|740052.2|740987.1|739488.6|28
1630060570000|2021-08-27 10:36:10|741064.1|740064.1|741072.8|740072.8|741078.9|740078.9|741064.1|740064.1|35
1630060580000|2021-08-27 10:36:20|741071.2|740071.2|741067.8|740067.8|741076|740076|741067.8|740067.8|21
1630060590000|2021-08-27 10:36:30|741068.5|740068.5|741069.7|740069.7|741080|740080|741066|740066|27
1630060600000|2021-08-27 10:36:40|741068.6|740068.6|741069.7|740069.7|741085.7|740085.7|741063.9|740063.9|21
1630060610000|2021-08-27 10:36:50|741068.1|740068.1|741071.9|740071.9|741074|740074|741062.1|740062.1|21
1630060620000|2021-08-27 10:37:00|741070.9|740070.9|741068.2|740068.2|741072.3|740072.3|741064.3|740064.3|27
1630060630000|2021-08-27 10:37:10|741064.8|740064.8|741084|740084|741088.1|740088.1|741064.8|740064.8|32
1630060640000|2021-08-27 10:37:20|741081.4|740081.4|741609|739609|741628.5|740113.4|741076.5|739588.1|35
1630060650000|2021-08-27 10:37:30|741617.5|739617.5|741127.6|740127.6|741617.5|740131.6|741110.2|739617.5|22
1630060660000|2021-08-27 10:37:40|741128.8|740128.8|741091.6|740091.6|741137|740137|741090.3|740090.3|28
1630060670000|2021-08-27 10:37:50|741092.7|740092.7|741083.4|740083.4|741096.1|740096.1|741079.7|740079.7|33
1630060680000|2021-08-27 10:38:00|741091.3|740091.3|741081.6|740081.6|741091.3|740091.3|741077|740077|22
1630060690000|2021-08-27 10:38:10|741083.3|740083.3|741080|740080|741089.5|740089.5|741080|740080|19
1630060700000|2021-08-27 10:38:20|741079.8|740079.8|741083.2|740083.2|741091.9|740091.9|741075.7|740075.7|28
1630060710000|2021-08-27 10:38:30|741091.9|740091.9|741080|740080|741094.9|740094.9|741075.4|740075.4|26
1630060720000|2021-08-27 10:38:40|741081|740081|741093|740093|741097.9|740097.9|741075.6|740075.6|28
1630060730000|2021-08-27 10:38:50|741092.6|740092.6|741132.1|740132.1|741605.9|740147.2|741081.9|739605.9|33
1630060740000|2021-08-27 10:39:00|741127.3|740127.3|741122.2|740122.2|741139.7|740139.7|741116.3|740116.3|30
1630060750000|2021-08-27 10:39:10|741118.4|740118.4|741132.6|740132.6|741139.5|740139.5|741117.2|740117.2|30
1630060760000|2021-08-27 10:39:20|741133.8|740133.8|741655.1|739655.1|741659.3|740166.2|741133.8|739655.1|27
1630060770000|2021-08-27 10:39:30|741156.4|740156.4|741129.6|740129.6|741158.8|740158.8|741129.6|740129.6|25
1630060780000|2021-08-27 10:39:40|741135.5|740135.5|741652.5|739652.5|741656.3|740159.8|741129.1|739621.3|29
1630060790000|2021-08-27 10:39:50|741651.4|739651.4|741144.5|740144.5|741674.2|740167.3|741137.7|739651.4|30
1630060800000|2021-08-27 10:40:00|741142.7|740142.7|740999.6|739999.6|741625.8|740149.8|740999.6|739496.1|39
1630060810000|2021-08-27 10:40:10|741001.2|740001.2|741004.6|740004.6|741502.9|740013.6|740999.4|739499.9|37
1630060820000|2021-08-27 10:40:20|741001.5|740001.5|741002.5|740002.5|741006.1|740006.1|740994.3|739994.3|25
1630060830000|2021-08-27 10:40:30|741003.8|740003.8|741004.5|740004.5|741004.5|740004.5|740993.2|739993.2|22
1630060840000|2021-08-27 10:40:40|741005.4|740005.4|741017.4|740017.4|741017.7|740017.7|740990.5|739990.5|21
1630060850000|2021-08-27 10:40:50|741014.5|740014.5|741504.1|739504.1|741513.1|740034|740999.4|739503.4|21
1630060860000|2021-08-27 10:41:00|741506.7|739506.7|741087.2|740087.2|741567|740090.1|741002.5|739506.7|24
1630060870000|2021-08-27 10:41:10|741082.4|740082.4|741084.1|740084.1|741579.1|740095.7|741067.2|739579.1|26
1630060880000|2021-08-27 10:41:20|741083.8|740083.8|741085.1|740085.1|741086|740086|741082.9|740082.9|8
1630060890000|2021-08-27 10:41:30|741084.8|740084.8|741100.6|740100.6|741111.7|740111.7|741062.1|740062.1|26
1630060900000|2021-08-27 10:41:40|741099.8|740099.8|741089.5|740089.5|741105.6|740105.6|741087.6|740087.6|27
1630060910000|2021-08-27 10:41:50|741089.7|740089.7|741093.3|740093.3|741098.7|740098.7|741089.7|740089.7|11
1630060920000|2021-08-27 10:42:00|741093|740093|741072.2|740072.2|741590.6|740101.9|741071.6|739575|19
1630060930000|2021-08-27 10:42:10|741070.9|740070.9|741078.2|740078.2|741585.2|740084.3|741066.2|739585.2|33
1630060940000|2021-08-27 10:42:20|741069.3|740069.3|741051.3|740051.3|741550|740077.7|741038.1|739536.9|27
1630060950000|2021-08-27 10:42:30|741053.8|740053.8|741052.4|740052.4|741054.7|740054.7|741047.5|740047.5|24
1630060960000|2021-08-27 10:42:40|741047.4|740047.4|741037.7|740037.7|741545.1|740052.2|741035|739538.9|25
1630060970000|2021-08-27 10:42:50|741040.6|740040.6|741044.8|740044.8|741047.6|740047.6|741033.1|740033.1|26
1630060980000|2021-08-27 10:43:00|741039.7|740039.7|741026.4|740026.4|741045.9|740045.9|741026.2|740026.2|17
1630060990000|2021-08-27 10:43:10|741025.1|740025.1|741030.3|740030.3|741034.2|740034.2|741021.2|740021.2|15
1630061000000|2021-08-27 10:43:20|741533.8|739533.8|741031.5|740031.5|741542.7|740044|741009.7|739507.5|30
1630061010000|2021-08-27 10:43:30|741034.6|740034.6|741024.8|740024.8|741037.8|740037.8|741021.4|740021.4|29
1630061020000|2021-08-27 10:43:40|741032|740032|741054.4|740054.4|741060.2|740060.2|741024.2|740024.2|21
1630061030000|2021-08-27 10:43:50|741050.4|740050.4|741583.6|739583.6|741610.1|740096.4|741050.4|739583.6|23
1630061040000|2021-08-27 10:44:00|741091.3|740091.3|741011.2|740011.2|741602.7|740099.4|741011.2|739578|36
1630061050000|2021-08-27 10:44:10|741008.3|740008.3|741010.9|740010.9|741517.8|740017.4|741003.7|739507.2|31
1630061060000|2021-08-27 10:44:20|741011.6|740011.6|741011.4|740011.4|741524.8|740026.4|741011.4|739510.9|30
1630061070000|2021-08-27 10:44:30|741016.1|740016.1|741050.6|740050.6|741559|740057.7|741012.6|739522.8|32
1630061080000|2021-08-27 10:44:40|741051.1|740051.1|741052.8|740052.8|741057.1|740057.1|741040.8|740040.8|28
1630061090000|2021-08-27 10:44:50|741052.4|740052.4|741068.5|740068.5|741075.9|740075.9|741049.1|740049.1|23
1630061100000|2021-08-27 10:45:00|741070.1|740070.1|741072.6|740072.6|741085.2|740085.2|741069.1|740069.1|31
1630061110000|2021-08-27 10:45:10|741071.3|740071.3|741054.5|740054.5|741073.5|740073.5|741047|740047|18
1630061120000|2021-08-27 10:45:20|741056.1|740056.1|741066.8|740066.8|741572.9|740073.1|741056.1|739559.8|21
1630061130000|2021-08-27 10:45:30|741069.3|740069.3|741048.1|740048.1|741545.6|740076.8|741044.4|739545.6|19
1630061140000|2021-08-27 10:45:40|741047.8|740047.8|741049.6|740049.6|741052.1|740052.1|741045.9|740045.9|27
1630061150000|2021-08-27 10:45:50|741050.9|740050.9|741047|740047|741051.9|740051.9|741044.9|740044.9|19
1630061160000|2021-08-27 10:46:00|741058.4|740058.4|741049.3|740049.3|741060.4|740060.4|741046.8|740046.8|11
1630061170000|2021-08-27 10:46:10|741049|740049|741058.4|740058.4|741061.1|740061.1|741042.7|740042.7|21
1630061180000|2021-08-27 10:46:20|741055.9|740055.9|741047|740047|741061.5|740061.5|741046|740046|15
1630061190000|2021-08-27 10:46:30|741046.4|740046.4|741058.4|740058.4|741058.4|740058.4|741045.2|740045.2|12
1630061200000|2021-08-27 10:46:40|741056.6|740056.6|741548.2|739548.2|741554.5|740060.3|741047.2|739548.2|20
1630061210000|2021-08-27 10:46:50|741549.2|739549.2|741042.5|740042.5|741549.2|740045|741040.9|739543.7|15
1630061220000|2021-08-27 10:47:00|741043.6|740043.6|741045|740045|741059.6|740059.6|741043.5|740043.5|17
1630061230000|2021-08-27 10:47:10|741048.7|740048.7|741046.8|740046.8|741050.2|740050.2|741046.8|740046.8|15
1630061240000|2021-08-27 10:47:20|741045.9|740045.9|741049.1|740049.1|741049.1|740049.1|741041|740041|15
1630061250000|2021-08-27 10:47:30|741046.8|740046.8|741047.2|740047.2|741051.5|740051.5|741040.7|740040.7|23
1630061260000|2021-08-27 10:47:40|741045.6|740045.6|741038.9|740038.9|741550.9|740065.4|741035.1|739550.6|32
1630061270000|2021-08-27 10:47:50|741037.3|740037.3|741054.1|740054.1|741054.1|740054.1|741037|740037|29
1630061280000|2021-08-27 10:48:00|741055|740055|741570.9|739570.9|741570.9|740076.7|741048.1|739556.8|32
1630061290000|2021-08-27 10:48:10|741569.9|739569.9|741041.2|740041.2|741569.9|740048.4|741039.3|739547.6|30
1630061300000|2021-08-27 10:48:20|741043.2|740043.2|741047.2|740047.2|741551.6|740050.2|741038.9|739533.2|25
1630061310000|2021-08-27 10:48:30|741046.6|740046.6|741552.7|739552.7|741575.7|740075.9|741044.3|739552.7|27
1630061320000|2021-08-27 10:48:40|741555.3|739555.3|741063.7|740063.7|741555.3|740072.3|741047.5|739545.9|28
1630061330000|2021-08-27 10:48:50|741067.7|740067.7|741050|740050|741544.1|740067.7|741046.3|739544.1|31
1630061340000|2021-08-27 10:49:00|741050.4|740050.4|741055.4|740055.4|741559.7|740065.5|741048.1|739551.2|35
1630061350000|2021-08-27 10:49:10|741061.6|740061.6|741117.3|740117.3|741639.9|740138.5|741051.2|739551.9|36
1630061360000|2021-08-27 10:49:20|741128.2|740128.2|741121.1|740121.1|741627|740128.2|741111.5|739614.1|31
1630061370000|2021-08-27 10:49:30|741126.6|740126.6|741103.2|740103.2|741599.9|740126.6|741093.4|739596.9|30
1630061380000|2021-08-27 10:49:40|741085.2|740085.2|741071.6|740071.6|741588.3|740092.7|741065.3|739572.2|32
1630061390000|2021-08-27 10:49:50|741072.2|740072.2|741068.7|740068.7|741080.5|740080.5|741068.7|740068.7|17
1630061400000|2021-08-27 10:50:00|741066.9|740066.9|741076.1|740076.1|741079.8|740079.8|741065.2|740065.2|30
1630061410000|2021-08-27 10:50:10|741073|740073|741052.7|740052.7|741558.7|740073|741037.9|739513.8|28
1630061420000|2021-08-27 10:50:20|741053.2|740053.2|741034.7|740034.7|741558.2|740064.7|741029.9|739526.6|35
1630061430000|2021-08-27 10:50:30|741043.5|740043.5|741026.6|740026.6|741043.5|740043.5|741021.7|740021.7|22
1630061440000|2021-08-27 10:50:40|741026.7|740026.7|741526.9|739526.9|741530.8|740031.9|741021.1|739521.5|21
1630061450000|2021-08-27 10:50:50|741028.7|740028.7|741045.3|740045.3|741556.6|740050.6|741021.8|739541.8|28
1630061460000|2021-08-27 10:51:00|741040.2|740040.2|741036.9|740036.9|741554.1|740057.7|741036|739548.6|31
1630061470000|2021-08-27 10:51:10|741038.7|740038.7|741062.3|740062.3|741564|740065.8|741036.8|739546.6|30
1630061480000|2021-08-27 10:51:20|741062.6|740062.6|741081.8|740081.8|741581.6|740087.2|741058.6|739564.1|31
1630061490000|2021-08-27 10:51:30|741081|740081|741582.1|739582.1|741601|740093.2|741081|739561.3|35
1630061500000|2021-08-27 10:51:40|741583.1|739583.1|740993.7|739993.7|741583.1|740061.7|740992.1|739495|37
1630061510000|2021-08-27 10:51:50|741005.8|740005.8|741002.8|740002.8|741008.7|740008.7|740990.1|739990.1|27
1630061520000|2021-08-27 10:52:00|740993.9|739993.9|740977.6|739977.6|740998.8|739998.8|740973.7|739973.7|22
1630061530000|2021-08-27 10:52:10|740982.5|739982.5|740974|739974|741507.3|740008.1|740974|739482.3|32
1630061540000|2021-08-27 10:52:20|740974.1|739974.1|740980.1|739980.1|741001.3|740001.3|740967.7|739967.7|28
1630061550000|2021-08-27 10:52:30|740975|739975|740990.9|739990.9|741001.6|740001.6|740975|739975|32
1630061560000|2021-08-27 10:52:40|740992|739992|740974.8|739974.8|741004|740004|740973.7|739973.7|33
1630061570000|2021-08-27 10:52:50|740975.8|739975.8|740961.9|739961.9|740975.8|739975.8|740959.9|739959.9|25
1630061580000|2021-08-27 10:53:00|740962.4|739962.4|740924|739924|740962.4|739962.4|740908.6|739908.6|31
1630061590000|2021-08-27 10:53:10|740932.2|739932.2|740931.3|739931.3|740933.7|739933.7|740918.8|739918.8|25
1630061600000|2021-08-27 10:53:20|740920.1|739920.1|740949.7|739949.7|740949.7|739949.7|740916.9|739916.9|26
1630061610000|2021-08-27 10:53:30|740948.4|739948.4|740988.5|739988.5|740988.5|739988.5|740945.6|739945.6|34
1630061620000|2021-08-27 10:53:40|740981.4|739981.4|740970.6|739970.6|740981.4|739981.4|740964.1|739964.1|30
1630061630000|2021-08-27 10:53:50|740970.1|739970.1|740979.3|739979.3|741002.7|740002.7|740970.1|739970.1|37
1630061640000|2021-08-27 10:54:00|740979.6|739979.6|741426.3|739426.3|741426.3|739990|740925.6|739426.3|35
1630061650000|2021-08-27 10:54:10|741425.6|739425.6|740921|739921|741428.5|739938.9|740921|739425.6|24
1630061660000|2021-08-27 10:54:20|740921.2|739921.2|741417.4|739417.4|741429.7|739924.8|740920.7|739408.8|25
1630061670000|2021-08-27 10:54:30|741418.7|739418.7|741448.8|739448.8|741448.8|739941.1|740914.4|739409.4|31
1630061680000|2021-08-27 10:54:40|741450.9|739450.9|740955.7|739955.7|741464.3|739968.5|740941.9|739450.1|30
1630061690000|2021-08-27 10:54:50|740955.4|739955.4|740962.3|739962.3|741472.1|739977.6|740955.2|739472.1|30
1630061700000|2021-08-27 10:55:00|740963.9|739963.9|740961|739961|740973.1|739973.1|740957|739957|32
1630061710000|2021-08-27 10:55:10|740963.2|739963.2|740953.6|739953.6|740969.9|739969.9|740951.2|739951.2|27
1630061720000|2021-08-27 10:55:20|740966.6|739966.6|740897.6|739897.6|741450.9|739966.6|740890.4|739407.2|31
1630061730000|2021-08-27 10:55:30|740892.8|739892.8|741413.2|739413.2|741414.9|739915.2|740892.8|739404|32
1630061740000|2021-08-27 10:55:40|741415.2|739415.2|740839.5|739839.5|741417|739892.5|740835.9|739332.8|28
1630061750000|2021-08-27 10:55:50|740844.8|739844.8|740842.2|739842.2|740856.7|739856.7|740839.9|739839.9|35
1630061760000|2021-08-27 10:56:00|740842|739842|740813.3|739813.3|741294.2|739842.2|740791.5|739294|31
1630061770000|2021-08-27 10:56:10|740821.6|739821.6|740784.9|739784.9|740839.8|739839.8|740776.5|739776.5|34
1630061780000|2021-08-27 10:56:20|740782.4|739782.4|740842.8|739842.8|740863.7|739863.7|740779.6|739779.6|38
1630061790000|2021-08-27 10:56:30|740843.3|739843.3|740819|739819|740843.3|739843.3|740807.4|739807.4|35
1630061800000|2021-08-27 10:56:40|740816.6|739816.6|740824.3|739824.3|740832.8|739832.8|740805.4|739805.4|35
1630061810000|2021-08-27 10:56:50|740824.2|739824.2|740829.3|739829.3|741342.5|739838.4|740823.9|739327.3|30
1630061820000|2021-08-27 10:57:00|740829|739829|740816.3|739816.3|740831|739831|740815.9|739815.9|25
1630061830000|2021-08-27 10:57:10|740821.3|739821.3|740813.9|739813.9|741309.8|739821.3|740803.3|739309.8|25
1630061840000|2021-08-27 10:57:20|740811.2|739811.2|740916.4|739916.4|741394.3|739916.4|740806.7|739372|35
1630061850000|2021-08-27 10:57:30|740921.3|739921.3|740892.7|739892.7|741415.4|739921.3|740887.4|739397.1|35
1630061860000|2021-08-27 10:57:40|740890|739890|740851.1|739851.1|740892.3|739892.3|740851.1|739851.1|28
1630061870000|2021-08-27 10:57:50|740861|739861|740874.9|739874.9|740891.3|739891.3|740855.9|739855.9|32
1630061880000|2021-08-27 10:58:00|740876|739876|740881.9|739881.9|740887.3|739887.3|740868.9|739868.9|32
1630061890000|2021-08-27 10:58:10|740885.6|739885.6|740943.4|739943.4|740944.3|739944.3|740885.3|739885.3|33
1630061900000|2021-08-27 10:58:20|740943.5|739943.5|740965|739965|740969.1|739969.1|740939.5|739939.5|33
1630061910000|2021-08-27 10:58:30|740967.5|739967.5|740915.1|739915.1|740969.1|739969.1|740900.3|739900.3|34
1630061920000|2021-08-27 10:58:40|740917|739917|740919.9|739919.9|741415|739928.6|740911.2|739413.3|21
1630061930000|2021-08-27 10:58:50|740919.8|739919.8|740931.3|739931.3|740937.8|739937.8|740916.1|739916.1|27
1630061940000|2021-08-27 10:59:00|740934.2|739934.2|740879.4|739879.4|741383.3|739934.2|740846.3|739367.6|32
1630061950000|2021-08-27 10:59:10|740877.9|739877.9|740886.1|739886.1|740886.1|739886.1|740874.1|739874.1|20
1630061960000|2021-08-27 10:59:20|740883.4|739883.4|740900.8|739900.8|741403|739900.8|740883.1|739391.4|25
1630061970000|2021-08-27 10:59:30|740900.4|739900.4|741430.6|739430.6|741443.1|739936.2|740900.4|739414.6|30
1630061980000|2021-08-27 10:59:40|741431.2|739431.2|740911.6|739911.6|741431.2|739939.4|740911.6|739425.9|20
1630061990000|2021-08-27 10:59:50|740918.7|739918.7|740937.9|739937.9|741439.7|739952.8|740915.2|739436.6|26
1630062000000|2021-08-27 11:00:00|740948.3|739948.3|740945.2|739945.2|740952.5|739952.5|740942.3|739942.3|26
1630062010000|2021-08-27 11:00:10|740944.7|739944.7|740959.7|739959.7|741454.9|739964.2|740942|739446.7|30
1630062020000|2021-08-27 11:00:20|740961.3|739961.3|740960.4|739960.4|740964.8|739964.8|740958.5|739958.5|29
1630062030000|2021-08-27 11:00:30|740965.4|739965.4|741486.5|739486.5|741503.5|739982.4|740965.4|739485.2|36
1630062040000|2021-08-27 11:00:40|741473.9|739473.9|740975.4|739975.4|741475.6|739987.1|740974.2|739467.3|22
1630062050000|2021-08-27 11:00:50|740976.4|739976.4|741017.9|740017.9|741025|740025|740976.4|739976.4|33
1630062060000|2021-08-27 11:01:00|741019.9|740019.9|741031.3|740031.3|741539|740036.4|741019.2|739529.8|26
1630062070000|2021-08-27 11:01:10|741032.8|740032.8|741038.6|740038.6|741539.6|740046.7|741027.1|739539.1|29
1630062080000|2021-08-27 11:01:20|741046.8|740046.8|741044.7|740044.7|741046.8|740046.8|741038.3|740038.3|25
1630062090000|2021-08-27 11:01:30|741045.9|740045.9|741103.3|740103.3|741622.5|740112.5|741042.3|739585.1|32
1630062100000|2021-08-27 11:01:40|741107.4|740107.4|741117.3|740117.3|741130.9|740130.9|741100.7|740100.7|26
1630062110000|2021-08-27 11:01:50|741120.5|740120.5|741111.5|740111.5|741131.5|740131.5|741111.5|740111.5|15
1630062120000|2021-08-27 11:02:00|741115.8|740115.8|741115.2|740115.2|741615.9|740122.9|741110.9|739605.2|29
1630062130000|2021-08-27 11:02:10|741112.4|740112.4|741164|740164|741176.2|740176.2|741112.4|740112.4|25
1630062140000|2021-08-27 11:02:20|741167.8|740167.8|741189.7|740189.7|741195.6|740195.6|741167.8|740167.8|30
1630062150000|2021-08-27 11:02:30|741188.8|740188.8|741190.1|740190.1|741194.8|740194.8|741176.3|740176.3|19
1630062160000|2021-08-27 11:02:40|741192.1|740192.1|741651|739651|741660.1|740193.7|741147.8|739636.9|35
1630062170000|2021-08-27 11:02:50|741652.1|739652.1|741190.3|740190.3|741660.6|740212.5|741188.7|739648.9|24
1630062180000|2021-08-27 11:03:00|741209.1|740209.1|741208.2|740208.2|741217.3|740217.3|741189.3|740189.3|25
1630062190000|2021-08-27 11:03:10|741200.8|740200.8|741204.7|740204.7|741206.3|740206.3|741194.4|740194.4|17
1630062200000|2021-08-27 11:03:20|741203.8|740203.8|741135.5|740135.5|741655.8|740205.9|741135.5|739655.8|22
1630062210000|2021-08-27 11:03:30|741152.2|740152.2|741147.7|740147.7|741154.1|740154.1|741136|740136|26
1630062220000|2021-08-27 11:03:40|741146.4|740146.4|741143.1|740143.1|741149.7|740149.7|741138.7|740138.7|22
1630062230000|2021-08-27 11:03:50|741142.6|740142.6|741143.8|740143.8|741150.1|740150.1|741140.6|740140.6|23
1630062240000|2021-08-27 11:04:00|741145.1|740145.1|741147.1|740147.1|741148.2|740148.2|741133.4|740133.4|20
1630062250000|2021-08-27 11:04:10|741141.1|740141.1|741146.6|740146.6|741153.5|740153.5|741128.9|740128.9|29
1630062260000|2021-08-27 11:04:20|741140.6|740140.6|741127.3|740127.3|741640.1|740151.1|741123.4|739629|29
1630062270000|2021-08-27 11:04:30|741126.8|740126.8|741110.8|740110.8|741132.9|740132.9|741110.8|740110.8|22
1630062280000|2021-08-27 11:04:40|741118.9|740118.9|741121|740121|741624|740131.8|741109.6|739607.6|29
1630062290000|2021-08-27 11:04:50|741142|740142|741146.8|740146.8|741650.2|740156|741129.9|739645.5|37
1630062300000|2021-08-27 11:05:00|741138|740138|741598.7|739598.7|741642.1|740148.8|741092.2|739596|36
1630062310000|2021-08-27 11:05:10|741594.6|739594.6|741637.2|739637.2|741637.2|740113.2|741111.6|739587.5|34
1630062320000|2021-08-27 11:05:20|741633.4|739633.4|741640.5|739640.5|741647.1|739647.1|741631.5|739631.5|32
1630062330000|2021-08-27 11:05:30|741646.8|739646.8|741141|740141|741657.5|740143.5|741141|739617.8|36
1630062340000|2021-08-27 11:05:40|741142.1|740142.1|741631|739631|741667.2|740163.8|741142.1|739627.9|34
1630062350000|2021-08-27 11:05:50|741630.5|739630.5|741652.3|739652.3|741660.2|740146.2|741146.2|739628.8|31
1630062360000|2021-08-27 11:06:00|741642.4|739642.4|741123.9|740123.9|741665.8|740143.7|741122.6|739624.9|33
1630062370000|2021-08-27 11:06:10|741622.3|739622.3|741567.4|739567.4|741643.3|740109.3|741109.3|739567.4|24
1630062380000|2021-08-27 11:06:20|741566.6|739566.6|741067.7|740067.7|741574.5|740075.3|741067.7|739566.6|24
1630062390000|2021-08-27 11:06:30|741066.8|740066.8|741545.3|739545.3|741560|740069.5|741066.4|739536|37
1630062400000|2021-08-27 11:06:40|741557.6|739557.6|741540.5|739540.5|741559.4|740033.6|741027.2|739518.1|38
1630062410000|2021-08-27 11:06:50|741538.9|739538.9|741574.2|739574.2|741575.5|740071.1|741052|739538.9|27
1630062420000|2021-08-27 11:07:00|741575.2|739575.2|741044|740044|741575.2|740079|741042.2|739546.3|37
1630062430000|2021-08-27 11:07:10|741042.9|740042.9|741494.7|739494.7|741543.6|740042.9|741040|739487.8|36
1630062440000|2021-08-27 11:07:20|741490.7|739490.7|741494.8|739494.8|741499.8|739499.8|741486.2|739486.2|34
1630062450000|2021-08-27 11:07:30|741490.8|739490.8|741038.6|740038.6|741529.3|740040.8|740991.5|739488.8|25
1630062460000|2021-08-27 11:07:40|741038.5|740038.5|741053.4|740053.4|741053.9|740053.9|741038.2|740038.2|26
1630062470000|2021-08-27 11:07:50|741054.2|740054.2|741054.5|740054.5|741556.5|740055.4|741048.5|739556.2|28
1630062480000|2021-08-27 11:08:00|741053.5|740053.5|741069.4|740069.4|741565.8|740071.8|741053.5|739556.5|34
1630062490000|2021-08-27 11:08:10|741069.7|740069.7|741596.9|739596.9|741600.2|740095.9|741054.6|739586.8|33
1630062500000|2021-08-27 11:08:20|741596.7|739596.7|741087.7|740087.7|741607.2|740109.5|741087.7|739577.7|34
1630062510000|2021-08-27 11:08:30|741103.2|740103.2|741089.6|740089.6|741601.3|740109.5|741072.2|739575.2|37
1630062520000|2021-08-27 11:08:40|741090.4|740090.4|741123.4|740123.4|741627.7|740137.4|741089.6|739602.6|36
1630062530000|2021-08-27 11:08:50|741125.9|740125.9|741619.8|739619.8|741627.4|740137.1|741107.5|739619.8|37
1630062540000|2021-08-27 11:09:00|741622.2|739622.2|741087.6|740087.6|741625.4|740087.6|741087.6|739600|24
1630062550000|2021-08-27 11:09:10|741095.6|740095.6|741074.8|740074.8|741607.4|740118.6|741074.8|739585|34
1630062560000|2021-08-27 11:09:20|741086.3|740086.3|741100.4|740100.4|741100.8|740100.8|741086.3|740086.3|30
1630062570000|2021-08-27 11:09:30|741091.8|740091.8|741604.5|739604.5|741604.5|740103.9|741086.6|739588|33
1630062580000|2021-08-27 11:09:40|741114.1|740114.1|741090.5|740090.5|741608.5|740114.1|741082.6|739581.3|34
1630062590000|2021-08-27 11:09:50|741101.6|740101.6|741565.2|739565.2|741604|740101.6|741064|739551.5|38
1630062600000|2021-08-27 11:10:00|741060|740060|741582.6|739582.6|741598.3|740080.7|741060|739562.2|38
1630062610000|2021-08-27 11:10:10|741590.5|739590.5|741595.2|739595.2|741608|740097.1|741072|739575.7|36
1630062620000|2021-08-27 11:10:20|741591.7|739591.7|741576.7|739576.7|741601.7|740095.4|741090.6|739576.7|28
1630062630000|2021-08-27 11:10:30|741570.4|739570.4|741060.9|740060.9|741579.1|740082.4|741058.5|739546.5|31
1630062640000|2021-08-27 11:10:40|741060.2|740060.2|741574.6|739574.6|741579.2|740060.5|741059.7|739548.7|29
1630062650000|2021-08-27 11:10:50|741571.1|739571.1|741095.5|740095.5|741599|740095.5|741090.2|739564.1|34
1630062660000|2021-08-27 11:11:00|741095.4|740095.4|741598.6|739598.6|741609.8|740101.4|741092.8|739596.7|33
1630062670000|2021-08-27 11:11:10|741597.3|739597.3|741622.6|739622.6|741633.2|740109.1|741087.6|739588.3|23
1630062680000|2021-08-27 11:11:20|741619.8|739619.8|741138.2|740138.2|741619.8|740143.7|741115|739619.8|20
1630062690000|2021-08-27 11:11:30|741126|740126|741127.2|740127.2|741636.2|740140.6|741124.6|739632.2|18
1630062700000|2021-08-27 11:11:40|741126.7|740126.7|741628.6|739628.6|741638.6|740126.7|741126.3|739628.2|20
1630062710000|2021-08-27 11:11:50|741628|739628|741676.2|739676.2|741681.8|740176.8|741132|739627|33
1630062720000|2021-08-27 11:12:00|741672.3|739672.3|741225.1|740225.1|741735.5|740244|741225.1|739667.7|32
1630062730000|2021-08-27 11:12:10|741233.9|740233.9|741241.7|740241.7|741247.5|740247.5|741233.9|740233.9|31
1630062740000|2021-08-27 11:12:20|741240.5|740240.5|741234.2|740234.2|741254.5|740254.5|741233.3|740233.3|20
1630062750000|2021-08-27 11:12:30|741243.3|740243.3|741225.3|740225.3|741245.9|740245.9|741225.3|740225.3|20
1630062760000|2021-08-27 11:12:40|741224.6|740224.6|741246.2|740246.2|741754.6|740251|741224.6|739725.6|27
1630062770000|2021-08-27 11:12:50|741243.5|740243.5|741239.8|740239.8|741256.3|740256.3|741239.8|740239.8|31
1630062780000|2021-08-27 11:13:00|741240.4|740240.4|741245.6|740245.6|741250.3|740250.3|741238.9|740238.9|28
1630062790000|2021-08-27 11:13:10|741252.5|740252.5|741240.8|740240.8|741255.1|740255.1|741238.8|740238.8|30
1630062800000|2021-08-27 11:13:20|741241.1|740241.1|741240.4|740240.4|741253.9|740253.9|741240.3|740240.3|28
1630062810000|2021-08-27 11:13:30|741249.3|740249.3|741238.9|740238.9|741252.3|740252.3|741238.4|740238.4|25
1630062820000|2021-08-27 11:13:40|741247.4|740247.4|741254.1|740254.1|741753.5|740257.1|741238.1|739741.1|30
1630062830000|2021-08-27 11:13:50|741241.6|740241.6|741253|740253|741254.3|740254.3|741239.6|740239.6|28
1630062840000|2021-08-27 11:14:00|741240.9|740240.9|741250.2|740250.2|741252|740252|741237|740237|29
1630062850000|2021-08-27 11:14:10|741243.3|740243.3|741232.5|740232.5|741735.1|740250.9|741223.1|739731.2|29
1630062860000|2021-08-27 11:14:20|741233.3|740233.3|741230.5|740230.5|741233.3|740233.3|741227.1|740227.1|13
1630062870000|2021-08-27 11:14:30|741230|740230|741229.6|740229.6|741230.1|740230.1|741226.3|740226.3|14
1630062880000|2021-08-27 11:14:40|741228.7|740228.7|741229.5|740229.5|741728|740231.5|741219.1|739725.7|30
1630062890000|2021-08-27 11:14:50|741226.7|740226.7|741202.3|740202.3|741714.6|740228.3|741202.3|739700.5|27
1630062900000|2021-08-27 11:15:00|741206.6|740206.6|741217.9|740217.9|741721.1|740230.4|741184.9|739692.1|35
1630062910000|2021-08-27 11:15:10|741218.2|740218.2|741219.4|740219.4|741231.4|740231.4|741218.1|740218.1|24
1630062920000|2021-08-27 11:15:20|741228.1|740228.1|741225.7|740225.7|741233.7|740233.7|741218.4|740218.4|18
1630062930000|2021-08-27 11:15:30|741231.1|740231.1|741220.1|740220.1|741727.3|740232.4|741220.1|739719.8|32
1630062940000|2021-08-27 11:15:40|741219.4|740219.4|741234.3|740234.3|741745|740251.7|741219.4|739745|29
1630062950000|2021-08-27 11:15:50|741231.9|740231.9|741234.5|740234.5|741235.9|740235.9|741226.4|740226.4|29
1630062960000|2021-08-27 11:16:00|741232.8|740232.8|741737.2|739737.2|741737.2|740241.5|741230.1|739737.1|25
1630062970000|2021-08-27 11:16:10|741737|739737|741738.5|739738.5|741741.6|739741.6|741735.1|739735.1|17
1630062980000|2021-08-27 11:16:20|741736.8|739736.8|741721.4|739721.4|741738.1|739738.1|741712.1|739712.1|24
1630062990000|2021-08-27 11:16:30|741721.6|739721.6|741703.5|739703.5|741721.6|740207.9|741177.4|739703.5|23
1630063000000|2021-08-27 11:16:40|741692.2|739692.2|741723.6|739723.6|741730|740223.7|741223.7|739683.7|33
1630063010000|2021-08-27 11:16:50|741732.2|739732.2|741209.2|740209.2|741732.2|740224.6|741206.8|739716.1|34
1630063020000|2021-08-27 11:17:00|741209|740209|741197.9|740197.9|741692.2|740209.7|741185.8|739692.2|27
1630063030000|2021-08-27 11:17:10|741190.3|740190.3|741191.7|740191.7|741195.9|740195.9|741182.9|740182.9|33
1630063040000|2021-08-27 11:17:20|741198.1|740198.1|741202.1|740202.1|741209.9|740209.9|741189|740189|35
1630063050000|2021-08-27 11:17:30|741207.1|740207.1|741204.9|740204.9|741720.2|740225.5|741203.1|739712.5|37
1630063060000|2021-08-27 11:17:40|741205|740205|741711|739711|741726.8|740229.6|741202.5|739711|34
1630063070000|2021-08-27 11:17:50|741720.4|739720.4|741706.1|739706.1|741720.4|740217.9|741200.5|739702.2|34
1630063080000|2021-08-27 11:18:00|741205.4|740205.4|741204.9|740204.9|741715.8|740205.8|741201.2|739697.6|37
1630063090000|2021-08-27 11:18:10|741207.4|740207.4|741220.4|740220.4|741728.9|740230|741195.9|739707.8|33
1630063100000|2021-08-27 11:18:20|741221.3|740221.3|741223.2|740223.2|741729.5|740227|741213.2|739721.9|30
1630063110000|2021-08-27 11:18:30|741222|740222|741222.3|740222.3|741225.3|740225.3|741220.5|740220.5|20
1630063120000|2021-08-27 11:18:40|741223.2|740223.2|741217.1|740217.1|741223.2|740223.2|741214|740214|20
1630063130000|2021-08-27 11:18:50|741215.6|740215.6|741230|740230|741746|740237|741213.9|739738|20
1630063140000|2021-08-27 11:19:00|741225.4|740225.4|741237.9|740237.9|741737.6|740249.4|741219.9|739737.6|37
1630063150000|2021-08-27 11:19:10|741222.8|740222.8|741233.4|740233.4|741728.5|740238.6|741221.5|739725.6|26
1630063160000|2021-08-27 11:19:20|741240|740240|741231.3|740231.3|741749.7|740240|741230|739732.7|27
1630063170000|2021-08-27 11:19:30|741233.7|740233.7|741227.7|740227.7|741236.3|740236.3|741227|740227|18
1630063180000|2021-08-27 11:19:40|741229.5|740229.5|741737.8|739737.8|741742.5|740229.5|741229.5|739729.1|24
1630063190000|2021-08-27 11:19:50|741242.1|740242.1|741718.5|739718.5|741737.7|740242.1|741205.2|739706.5|33
1630063200000|2021-08-27 11:20:00|741717.1|739717.1|741237.7|740237.7|741752.3|740243.7|741212.1|739709|33
1630063210000|2021-08-27 11:20:10|741241.8|740241.8|741251.6|740251.6|741251.6|740251.6|741231|740231|30
1630063220000|2021-08-27 11:20:20|741231.3|740231.3|741234.4|740234.4|741741.7|740247.8|741231.3|739721.8|30
1630063230000|2021-08-27 11:20:30|741232.7|740232.7|741276.5|740276.5|741773.5|740290.6|741230|739751.7|24
1630063240000|2021-08-27 11:20:40|741277.8|740277.8|741766.3|739766.3|741781.9|740285.2|741275.3|739764.3|25
1630063250000|2021-08-27 11:20:50|741767.4|739767.4|741778.1|739778.1|741792.3|740282.3|741258.4|739760.3|31
1630063260000|2021-08-27 11:21:00|741778.2|739778.2|741254.1|740254.1|741792.7|740261.8|741253|739754.7|33
1630063270000|2021-08-27 11:21:10|741255.9|740255.9|741275.9|740275.9|741789.5|740283.8|741251.9|739782.8|26
1630063280000|2021-08-27 11:21:20|741277.2|740277.2|741775.8|739775.8|741788|740277.2|741262|739759.6|27
1630063290000|2021-08-27 11:21:30|741785.7|739785.7|741692.5|739692.5|741795.5|740214.5|741205.7|739691.3|30
1630063300000|2021-08-27 11:21:40|741695.6|739695.6|741706.3|739706.3|741707.3|739707.3|741693.5|739693.5|19
1630063310000|2021-08-27 11:21:50|741707.9|739707.9|741759.6|739759.6|741759.6|740243.5|741190|739707.9|17
1630063320000|2021-08-27 11:22:00|741737.2|739737.2|741252.7|740252.7|741752.1|740252.7|741228|739729.1|34
1630063330000|2021-08-27 11:22:10|741240.8|740240.8|741296.9|740296.9|741808.1|740316|741236.9|739738.2|29
1630063340000|2021-08-27 11:22:20|741808.4|739808.4|741820.7|739820.7|741820.7|739820.7|741797.9|739797.9|26
1630063350000|2021-08-27 11:22:30|741819.5|739819.5|741826.5|739826.5|741840.9|740324.8|741308.2|739804.5|35
1630063360000|2021-08-27 11:22:40|741330.4|740330.4|741319.5|740319.5|741330.4|740330.4|741314.1|740314.1|25
1630063370000|2021-08-27 11:22:50|741311|740311|741256|740256|741803.4|740311|741256|739782.6|22
1630063380000|2021-08-27 11:23:00|741251.8|740251.8|741730.5|739730.5|741749.1|740251.8|741234.7|739727.7|28
1630063390000|2021-08-27 11:23:10|741732.4|739732.4|741709.1|739709.1|741739.1|740218.9|741181.5|739702.5|32
1630063400000|2021-08-27 11:23:20|741205.4|740205.4|741189.3|740189.3|741715.8|740220.1|741189.3|739683.6|31
1630063410000|2021-08-27 11:23:30|741184.3|740184.3|741671.6|739671.6|741696.5|740184.3|741171.3|739662.5|27
1630063420000|2021-08-27 11:23:40|741671.7|739671.7|741664.7|739664.7|741674.2|739674.2|741660.5|739660.5|22
1630063430000|2021-08-27 11:23:50|741665.3|739665.3|741735.2|739735.2|741742.7|739742.7|741631|739631|29
1630063440000|2021-08-27 11:24:00|741732.7|739732.7|741278.6|740278.6|741791.9|740278.6|741278.6|739726.7|27
1630063450000|2021-08-27 11:24:10|741293.4|740293.4|741786.4|739786.4|741789|740297.7|741278.9|739773.3|25
1630063460000|2021-08-27 11:24:20|741795.1|739795.1|741295.8|740295.8|741806.4|740310.3|741281.8|739777.7|25
1630063470000|2021-08-27 11:24:30|741295.3|740295.3|741789|739789|741790|740298.2|741280.9|739788.2|25
1630063480000|2021-08-27 11:24:40|741784.9|739784.9|741799.4|739799.4|741808.4|739808.4|741784.9|739784.9|19
1630063490000|2021-08-27 11:24:50|741799|739799|741787.4|739787.4|741799|739799|741787.4|739787.4|15
1630063500000|2021-08-27 11:25:00|741789.5|739789.5|741785.2|739785.2|741814.7|739814.7|741777.2|739777.2|19
1630063510000|2021-08-27 11:25:10|741786.2|739786.2|741791|739791|741803.1|739803.1|741780.5|739780.5|17
1630063520000|2021-08-27 11:25:20|741788.4|739788.4|741808.2|739808.2|741808.2|739808.2|741780.5|739780.5|22
1630063530000|2021-08-27 11:25:30|741807|739807|741798.2|739798.2|741808.1|739808.1|741797.2|739797.2|18
1630063540000|2021-08-27 11:25:40|741797.1|739797.1|741803.1|739803.1|741803.1|739803.1|741796.2|739796.2|15
1630063550000|2021-08-27 11:25:50|741802.5|739802.5|741792.9|739792.9|741802.5|739802.5|741790.7|739790.7|17
1630063560000|2021-08-27 11:26:00|741794.7|739794.7|741807.5|739807.5|741814.6|740313.4|741311.7|739794.1|22
1630063570000|2021-08-27 11:26:10|741812.5|739812.5|741841.5|739841.5|741842.4|740340.3|741330.2|739810.9|34
1630063580000|2021-08-27 11:26:20|741837.7|739837.7|741346.5|740346.5|741838|740346.5|741335.4|739832.1|30
1630063590000|2021-08-27 11:26:30|741342.5|740342.5|741340.3|740340.3|741347|740347|741332.9|740332.9|32
1630063600000|2021-08-27 11:26:40|741342.2|740342.2|741308.8|740308.8|741344.5|740344.5|741308.8|740308.8|29
1630063610000|2021-08-27 11:26:50|741303.9|740303.9|741779.2|739779.2|741788.1|740303.9|741260.4|739765.1|36
1630063620000|2021-08-27 11:27:00|741774.4|739774.4|741312.7|740312.7|741813.1|740315.5|741300|739774.4|35
1630063630000|2021-08-27 11:27:10|741314.1|740314.1|741782|739782|741786.3|740314.1|741275.8|739770.2|33
1630063640000|2021-08-27 11:27:20|741776.2|739776.2|741759.8|739759.8|741781.4|740273.5|741240.9|739748.1|38
1630063650000|2021-08-27 11:27:30|741759.5|739759.5|741257.1|740257.1|741759.7|740275|741239.8|739738.6|35
1630063660000|2021-08-27 11:27:40|741256.7|740256.7|741770.2|739770.2|741780.6|740277.5|741256.7|739760.5|32
1630063670000|2021-08-27 11:27:50|741763|739763|741756.7|739756.7|741769.7|739769.7|741748.9|739748.9|32
1630063680000|2021-08-27 11:28:00|741745.4|739745.4|741773.4|739773.4|741778.6|740264.5|741238.5|739745.4|26
1630063690000|2021-08-27 11:28:10|741775.9|739775.9|741298|740298|741775.9|740298.2|741264.2|739775.9|27
1630063700000|2021-08-27 11:28:20|741298.8|740298.8|741803.4|739803.4|741803.4|740298.8|741292.9|739792.9|22
1630063710000|2021-08-27 11:28:30|741802.1|739802.1|741794.8|739794.8|741805.5|739805.5|741794.8|739794.8|15
1630063720000|2021-08-27 11:28:40|741797.1|739797.1|741305.3|740305.3|741801.7|740305.3|741299.6|739782.3|33
1630063730000|2021-08-27 11:28:50|741289.1|740289.1|741300.6|740300.6|741808.7|740313.6|741289.1|739797.9|27
1630063740000|2021-08-27 11:29:00|741296.5|740296.5|741801.7|739801.7|741801.9|740304.3|741294|739791.1|27
1630063750000|2021-08-27 11:29:10|741795.4|739795.4|741823.9|739823.9|741824.9|739824.9|741787.1|739787.1|31
1630063760000|2021-08-27 11:29:20|741819.7|739819.7|741324.2|740324.2|741827.3|740328.7|741314|739819.7|26
1630063770000|2021-08-27 11:29:30|741324.4|740324.4|741328|740328|741331.2|740331.2|741318.8|740318.8|23
1630063780000|2021-08-27 11:29:40|741328.5|740328.5|741333.6|740333.6|741826.9|740334.1|741315.2|739822.5|27
1630063790000|2021-08-27 11:29:50|741321.6|740321.6|741327.9|740327.9|741329.5|740329.5|741318.1|740318.1|26
1630063800000|2021-08-27 11:30:00|741317.6|740317.6|741345.9|740345.9|741842.7|740348.6|741317.6|739841.6|27
1630063810000|2021-08-27 11:30:10|741349.2|740349.2|741350|740350|741850.8|740350|741345.7|739849.8|14
1630063820000|2021-08-27 11:30:20|741348.6|740348.6|741341.3|740341.3|741352.9|740352.9|741341.3|740341.3|17
1630063830000|2021-08-27 11:30:30|741350.3|740350.3|741718.1|739718.1|741846|740350.5|741237.3|739718.1|36
1630063840000|2021-08-27 11:30:40|741724|739724|741693.5|739693.5|741730.7|740237.1|741224.3|739693.5|30
1630063850000|2021-08-27 11:30:50|741705.4|739705.4|741697.3|739697.3|741714.7|740207.9|741189.7|739695.4|34
1630063860000|2021-08-27 11:31:00|741695.2|739695.2|741701.2|739701.2|741716.2|740218.7|741201.4|739691.6|29
1630063870000|2021-08-27 11:31:10|741706.1|739706.1|741706.8|739706.8|741712.6|739712.6|741695.1|739695.1|26
1630063880000|2021-08-27 11:31:20|741699.9|739699.9|741671.7|739671.7|741704.2|740180.3|741172.7|739666.5|34
1630063890000|2021-08-27 11:31:30|741670.5|739670.5|741678.7|739678.7|741684.5|739684.5|741669.4|739669.4|31
1630063900000|2021-08-27 11:31:40|741671.3|739671.3|741670.5|739670.5|741684.2|739684.2|741655.7|739655.7|20
1630063910000|2021-08-27 11:31:50|741673.4|739673.4|741186.7|740186.7|741693.4|740188.9|741183.2|739664.6|29
1630063920000|2021-08-27 11:32:00|741685.2|739685.2|741683.5|739683.5|741689.9|740186.8|741177.5|739679.6|30
1630063930000|2021-08-27 11:32:10|741682.1|739682.1|741662.7|739662.7|741682.1|740163|741163|739647.7|24
1630063940000|2021-08-27 11:32:20|741722.5|739722.5|741235.9|740235.9|741722.5|740235.9|741225|739722.5|17
1630063950000|2021-08-27 11:32:30|741237.1|740237.1|741762.5|739762.5|741769.4|740266.9|741231|739744.7|27
1630063960000|2021-08-27 11:32:40|741760|739760|741758|739758|741762.9|739762.9|741726.3|739726.3|28
1630063970000|2021-08-27 11:32:50|741760.8|739760.8|741753.5|739753.5|741760.8|739760.8|741751.8|739751.8|15
1630063980000|2021-08-27 11:33:00|741752.5|739752.5|741745.1|739745.1|741753.7|739753.7|741737.8|739737.8|20
1630063990000|2021-08-27 11:33:10|741743.2|739743.2|741736.3|739736.3|741749.9|740251.1|741247.3|739736.3|16
1630064000000|2021-08-27 11:33:20|741736.9|739736.9|741236.3|740236.3|741740.5|740236.3|741229.9|739730.5|16
1630064010000|2021-08-27 11:33:30|741236.6|740236.6|741234.6|740234.6|741247.2|740247.2|741234.5|740234.5|20
1630064020000|2021-08-27 11:33:40|741234.9|740234.9|741242|740242|741248.4|740248.4|741233.6|740233.6|21
1630064030000|2021-08-27 11:33:50|741242.9|740242.9|741227.6|740227.6|741742.5|740243.9|741227.6|739725.7|27
1630064040000|2021-08-27 11:34:00|741227.3|740227.3|741733.7|739733.7|741733.7|740248.2|741224.6|739733.7|26
1630064050000|2021-08-27 11:34:10|741728.6|739728.6|741741.5|739741.5|741741.8|740238|741225.5|739722.9|23
1630064060000|2021-08-27 11:34:20|741736.4|739736.4|741240|740240|741745.4|740250.8|741221.2|739714.5|33
1630064070000|2021-08-27 11:34:30|741217.8|740217.8|741216.7|740216.7|741239.5|740239.5|741215|740215|29
1630064080000|2021-08-27 11:34:40|741217.9|740217.9|741187.6|740187.6|741703.8|740225.5|741180.7|739685.7|29
1630064090000|2021-08-27 11:34:50|741187.8|740187.8|741190.5|740190.5|741197.8|740197.8|741182.5|740182.5|20
1630064100000|2021-08-27 11:35:00|741193.9|740193.9|741188.8|740188.8|741193.9|740193.9|741185.6|740185.6|12
1630064110000|2021-08-27 11:35:10|741188.4|740188.4|741192.7|740192.7|741197.9|740197.9|741188.4|740188.4|19
1630064120000|2021-08-27 11:35:20|741194.6|740194.6|741191.3|740191.3|741194.6|740194.6|741186.5|740186.5|21
1630064130000|2021-08-27 11:35:30|741197|740197|741163.8|740163.8|741675|740199.1|741163.8|739665.6|27
1630064140000|2021-08-27 11:35:40|741169.9|740169.9|741146.5|740146.5|741178.1|740178.1|741138.5|740138.5|29
1630064150000|2021-08-27 11:35:50|741148.8|740148.8|741132|740132|741149.6|740149.6|741125.5|740125.5|24
1630064160000|2021-08-27 11:36:00|741139.1|740139.1|741149.5|740149.5|741656|740153.5|741138.2|739640.4|21
1630064170000|2021-08-27 11:36:10|741146.9|740146.9|741150.6|740150.6|741152.4|740152.4|741140.6|740140.6|17
1630064180000|2021-08-27 11:36:20|741146.3|740146.3|741132.3|740132.3|741644.3|740146.3|741111.7|739623.9|22
1630064190000|2021-08-27 11:36:30|741133.6|740133.6|741134.4|740134.4|741138.8|740138.8|741129.6|740129.6|18
1630064200000|2021-08-27 11:36:40|741634.3|739634.3|741140.8|740140.8|741638.3|740140.9|741131.9|739628.4|20
1630064210000|2021-08-27 11:36:50|741127.5|740127.5|741619|739619|741626.1|740132.3|741114.9|739606.8|23
1630064220000|2021-08-27 11:37:00|741619.9|739619.9|741116.3|740116.3|741621.3|740122.4|741112.7|739615.1|16
1630064230000|2021-08-27 11:37:10|741113.8|740113.8|741114.5|740114.5|741116.7|740116.7|741112.1|740112.1|14
1630064240000|2021-08-27 11:37:20|741113|740113|741594.2|739594.2|741611.7|740117.3|741107.6|739586.8|28
1630064250000|2021-08-27 11:37:30|741601.6|739601.6|741581.4|739581.4|741615.1|740093.7|741087.8|739569.4|31
1630064260000|2021-08-27 11:37:40|741571.5|739571.5|740984.5|739984.5|741577.3|739984.5|740980.5|739476.2|28
1630064270000|2021-08-27 11:37:50|740981.3|739981.3|741480.9|739480.9|741486.8|739981.3|740981.3|739468.3|22
1630064280000|2021-08-27 11:38:00|741481.1|739481.1|741504.2|739504.2|741506|739506|741477.2|739477.2|26
1630064290000|2021-08-27 11:38:10|741507.1|739507.1|741517.6|739517.6|741518.6|739518.6|741507.1|739507.1|31
1630064300000|2021-08-27 11:38:20|741517.5|739517.5|741516.4|739516.4|741518.2|739518.2|741498.4|739498.4|26
1630064310000|2021-08-27 11:38:30|741517.6|739517.6|741555.9|739555.9|741563.2|740057|741013.2|739508.5|33
1630064320000|2021-08-27 11:38:40|741564.9|739564.9|741051.8|740051.8|741567|740064.2|741046.6|739556.5|29
1630064330000|2021-08-27 11:38:50|741053.8|740053.8|741043.7|740043.7|741558.4|740061.1|741043.7|739544.9|34
1630064340000|2021-08-27 11:39:00|741050.4|740050.4|741042.4|740042.4|741549|740050.4|741041.6|739537.7|25
1630064350000|2021-08-27 11:39:10|741040.2|740040.2|741543.9|739543.9|741556.1|740048.7|741037.2|739540.8|20
1630064360000|2021-08-27 11:39:20|741549.1|739549.1|741544.8|739544.8|741559.5|740045.7|741041|739540.8|16
1630064370000|2021-08-27 11:39:30|741546.9|739546.9|741537.4|739537.4|741550.5|739550.5|741537.4|739537.4|16
1630064380000|2021-08-27 11:39:40|741535.6|739535.6|741023.7|740023.7|741539.1|740027|741021.5|739517.4|23
1630064390000|2021-08-27 11:39:50|741026.6|740026.6|741022.3|740022.3|741026.6|740026.6|741020.3|740020.3|12
1630064400000|2021-08-27 11:40:00|741023.1|740023.1|741539.5|739539.5|741542.5|740024.1|741023.1|739529.6|23
1630064410000|2021-08-27 11:40:10|741533.1|739533.1|741523.1|739523.1|741537.1|740022.6|741021.3|739511.2|25
1630064420000|2021-08-27 11:40:20|741524.4|739524.4|741506.3|739506.3|741524.4|739524.4|741499.3|739499.3|19
1630064430000|2021-08-27 11:40:30|741507.8|739507.8|741505.3|739505.3|741511.2|739511.2|741499.7|739499.7|21
1630064440000|2021-08-27 11:40:40|741505|739505|741499.3|739499.3|741505.5|739505.5|741498.7|739498.7|22
1630064450000|2021-08-27 11:40:50|741499.1|739499.1|740998.5|739998.5|741502.2|739998.5|740998.5|739496.8|9
1630064460000|2021-08-27 11:41:00|741513.8|739513.8|741515.3|739515.3|741516.1|739993.9|740989.6|739490|22
1630064470000|2021-08-27 11:41:10|741515.5|739515.5|741044.5|740044.5|741555.9|740046.7|741010|739510.1|30
1630064480000|2021-08-27 11:41:20|741043.6|740043.6|741540.7|739540.7|741544.1|740051.6|741041.5|739538.5|20
1630064490000|2021-08-27 11:41:30|741037.8|740037.8|741042.4|740042.4|741551.3|740050.8|741037.3|739551.3|26
1630064500000|2021-08-27 11:41:40|741042|740042|741027.2|740027.2|741535.4|740046.2|741026.6|739531.9|26
1630064510000|2021-08-27 11:41:50|741028.7|740028.7|741044|740044|741045.2|740045.2|741026.8|740026.8|29
1630064520000|2021-08-27 11:42:00|741042.6|740042.6|741536.2|739536.2|741550.3|740043.7|741036.1|739536.2|34
1630064530000|2021-08-27 11:42:10|741534.6|739534.6|741510.3|739510.3|741536.1|740032.1|741012.9|739510.3|34
1630064540000|2021-08-27 11:42:20|741509.2|739509.2|741489.7|739489.7|741515.4|740014.7|741007.3|739481.8|37
1630064550000|2021-08-27 11:42:30|740979.5|739979.5|741008.3|740008.3|741515.1|740018.8|740979.5|739490.2|35
1630064560000|2021-08-27 11:42:40|741007.3|740007.3|741014.1|740014.1|741522.5|740017.1|741006.6|739514|33
1630064570000|2021-08-27 11:42:50|741012.8|740012.8|741015.6|740015.6|741518.7|740026.5|741009.6|739508.5|31
1630064580000|2021-08-27 11:43:00|741008.4|740008.4|741027|740027|741528.6|740029.7|741008.4|739517.2|32
1630064590000|2021-08-27 11:43:10|741017.2|740017.2|741036.1|740036.1|741037.2|740037.2|741017.2|740017.2|28
1630064600000|2021-08-27 11:43:20|741034.2|740034.2|741533.8|739533.8|741536.5|740034.2|741024.9|739527.3|29
1630064610000|2021-08-27 11:43:30|741534.5|739534.5|741020.1|740020.1|741534.5|740024.1|741017.8|739509.4|29
1630064620000|2021-08-27 11:43:40|741023.4|740023.4|741525.7|739525.7|741525.7|740025|741020.2|739525.7|19
1630064630000|2021-08-27 11:43:50|741527.3|739527.3|741524.4|739524.4|741528|739528|741524.4|739524.4|11
1630064640000|2021-08-27 11:44:00|741526.5|739526.5|741532.9|739532.9|741546.3|739546.3|741516.8|739516.8|36
1630064650000|2021-08-27 11:44:10|741531.8|739531.8|741534|739534|741538.9|739538.9|741531.4|739531.4|25
1630064660000|2021-08-27 11:44:20|741538.3|739538.3|741542.2|739542.2|741542.2|739542.2|741535.8|739535.8|21
1630064670000|2021-08-27 11:44:30|741540.4|739540.4|741541.7|739541.7|741548.6|739548.6|741539.9|739539.9|29
1630064680000|2021-08-27 11:44:40|741539.3|739539.3|741534.5|739534.5|741547.9|739547.9|741534.5|739534.5|29
1630064690000|2021-08-27 11:44:50|741534.7|739534.7|741531.4|739531.4|741538|740030.8|741020.2|739518.8|30
1630064700000|2021-08-27 11:45:00|741530.5|739530.5|741524.3|739524.3|741531.1|739531.1|741520.1|739520.1|27
1630064710000|2021-08-27 11:45:10|741525.7|739525.7|741061.6|740061.6|741556.9|740065.1|741052.6|739525.2|30
1630064720000|2021-08-27 11:45:20|741066.6|740066.6|741562.1|739562.1|741569.3|740066.6|741066.6|739560.8|16
1630064730000|2021-08-27 11:45:30|741563|739563|741584.5|739584.5|741591.2|740085.2|741051.9|739563|19
1630064740000|2021-08-27 11:45:40|741585.6|739585.6|741618.1|739618.1|741631.3|739631.3|741585.6|739585.6|16
1630064750000|2021-08-27 11:45:50|741634|739634|741652.9|739652.9|741672.2|740134|741134|739634|20
1630064760000|2021-08-27 11:46:00|741661.3|739661.3|741660.2|739660.2|741663.9|739663.9|741654.7|739654.7|14
1630064770000|2021-08-27 11:46:10|741660.9|739660.9|741659.3|739659.3|741664.8|739664.8|741655.8|739655.8|17
1630064780000|2021-08-27 11:46:20|741662.6|739662.6|741794|739794|741815.1|740316.2|741161.5|739659.4|30
1630064790000|2021-08-27 11:46:30|741797.5|739797.5|741823.7|739823.7|741827.3|740329|741276.5|739776.4|33
1630064800000|2021-08-27 11:46:40|741821.4|739821.4|741327.8|740327.8|741837.8|740341.6|741290.5|739800.9|32
1630064810000|2021-08-27 11:46:50|741327.4|740327.4|741349.4|740349.4|741848.7|740364.7|741327.4|739843.7|32
1630064820000|2021-08-27 11:47:00|741384.5|740384.5|741384|740384|741907.6|740405.2|741375.3|739889.5|35
1630064830000|2021-08-27 11:47:10|741397.5|740397.5|741395|740395|741909|740407.4|741383.2|739895.1|25
1630064840000|2021-08-27 11:47:20|741402.7|740402.7|741400.8|740400.8|741402.7|740402.7|741392.8|740392.8|19
1630064850000|2021-08-27 11:47:30|741401.3|740401.3|741402.3|740402.3|741410.7|740410.7|741390.7|740390.7|25
1630064860000|2021-08-27 11:47:40|741402.4|740402.4|741400.2|740400.2|741404.1|740404.1|741381.2|740381.2|24
1630064870000|2021-08-27 11:47:50|741395.3|740395.3|741399.4|740399.4|741404.1|740404.1|741383.6|740383.6|24
1630064880000|2021-08-27 11:48:00|741394.6|740394.6|741401.7|740401.7|741912.9|740422.2|741389.4|739901.7|33
1630064890000|2021-08-27 11:48:10|741890.6|739890.6|741398.3|740398.3|741917|740416.4|741376|739890.6|27
1630064900000|2021-08-27 11:48:20|741399.9|740399.9|741409.9|740409.9|741915.2|740417.3|741388.9|739885.2|20
1630064910000|2021-08-27 11:48:30|741409.2|740409.2|741399.7|740399.7|741915.3|740416.3|741393.2|739894.7|26
1630064920000|2021-08-27 11:48:40|741397.2|740397.2|741399|740399|741408.6|740408.6|741390.5|740390.5|21
1630064930000|2021-08-27 11:48:50|741399.3|740399.3|741939|739939|741967.1|740458|741397.4|739933.3|33
1630064940000|2021-08-27 11:49:00|741944.2|739944.2|741452.8|740452.8|741979.4|740490.1|741443.4|739944.2|36
1630064950000|2021-08-27 11:49:10|741448.9|740448.9|741458.4|740458.4|741466.7|740466.7|741448.9|740448.9|29
1630064960000|2021-08-27 11:49:20|741457.3|740457.3|741462.4|740462.4|741466.1|740466.1|741456.9|740456.9|22
1630064970000|2021-08-27 11:49:30|741464.9|740464.9|741468.2|740468.2|741484.3|740484.3|741462.7|740462.7|22
1630064980000|2021-08-27 11:49:40|741462.3|740462.3|741447.1|740447.1|741955.9|740467.2|741437.8|739952.9|34
1630064990000|2021-08-27 11:49:50|741448.1|740448.1|741427.5|740427.5|741929.3|740448.1|741406|739924.5|36
1630065000000|2021-08-27 11:50:00|741425.1|740425.1|741756.7|739756.7|741926.1|740425.1|741240.5|739756.7|39
1630065010000|2021-08-27 11:50:10|741762.6|739762.6|741813.7|739813.7|741813.7|740267.3|741258.9|739757.2|32
1630065020000|2021-08-27 11:50:20|741805.1|739805.1|741316.6|740316.6|741813.7|740327.4|741312.6|739803.9|27
1630065030000|2021-08-27 11:50:30|741328.3|740328.3|741319.2|740319.2|741332.2|740332.2|741319.2|740319.2|26
1630065040000|2021-08-27 11:50:40|741319.9|740319.9|741412.8|740412.8|741427.3|740427.3|741319.9|740319.9|31
1630065050000|2021-08-27 11:50:50|741414.3|740414.3|741440.9|740440.9|741445.8|740445.8|741414.3|740414.3|19
1630065060000|2021-08-27 11:51:00|741439.7|740439.7|741451|740451|741963.4|740463.1|741436.1|739953.9|36
1630065070000|2021-08-27 11:51:10|741437.5|740437.5|741470.9|740470.9|741965.1|740477.4|741437.5|739949|32
1630065080000|2021-08-27 11:51:20|741470.3|740470.3|741470.7|740470.7|741483.7|740483.7|741461.3|740461.3|26
1630065090000|2021-08-27 11:51:30|741470.8|740470.8|741469.8|740469.8|741474.6|740474.6|741463.4|740463.4|21
1630065100000|2021-08-27 11:51:40|741472|740472|741958.6|739958.6|741973.7|740476.5|741442.9|739958.6|34
1630065110000|2021-08-27 11:51:50|741960|739960|741436.1|740436.1|741960|740458.8|741435.8|739960|31
1630065120000|2021-08-27 11:52:00|741435.5|740435.5|741437.2|740437.2|741946|740445.8|741423.4|739937.1|32
1630065130000|2021-08-27 11:52:10|741435|740435|741392.6|740392.6|741905.4|740444.2|741383.5|739885|35
1630065140000|2021-08-27 11:52:20|741393.5|740393.5|741376.6|740376.6|741888.4|740393.5|741372.6|739879.7|36
1630065150000|2021-08-27 11:52:30|741383.1|740383.1|741883.9|739883.9|741887.5|740389.6|741377.1|739883.1|29
1630065160000|2021-08-27 11:52:40|741882.1|739882.1|741880.4|739880.4|741883.3|739883.3|741880|739880|23
1630065170000|2021-08-27 11:52:50|741882|739882|741374.1|740374.1|741882.7|740374.1|741374.1|739880.5|14
1630065180000|2021-08-27 11:53:00|741376.2|740376.2|741393.7|740393.7|741904.6|740406.4|741373.8|739886.3|32
1630065190000|2021-08-27 11:53:10|741394.8|740394.8|741886.6|739886.6|741900.3|740405.1|741389.9|739886.6|37
1630065200000|2021-08-27 11:53:20|741881.7|739881.7|741871.2|739871.2|741887|740375.6|741361.6|739871.2|27
1630065210000|2021-08-27 11:53:30|741369.2|740369.2|741375.6|740375.6|741382.1|740382.1|741368.1|740368.1|24
1630065220000|2021-08-27 11:53:40|741376.7|740376.7|741378.8|740378.8|741379.7|740379.7|741370|740370|21
1630065230000|2021-08-27 11:53:50|741378.1|740378.1|741892.1|739892.1|741913.3|740407.9|741368.7|739892.1|28
1630065240000|2021-08-27 11:54:00|741891.4|739891.4|741893|739893|741903.6|740404.9|741387|739891|33
1630065250000|2021-08-27 11:54:10|741891.8|739891.8|741897.2|739897.2|741901.6|740412.1|741393.4|739890.3|33
1630065260000|2021-08-27 11:54:20|741408.6|740408.6|741897.8|739897.8|741901.3|740408.6|741384.6|739886.6|35
1630065270000|2021-08-27 11:54:30|741893.3|739893.3|741873|739873|741938.2|740434.3|741387.2|739873|35
1630065280000|2021-08-27 11:54:40|741383.4|740383.4|741891|739891|741901.3|740384.2|741359.4|739869.9|32
1630065290000|2021-08-27 11:54:50|741890.1|739890.1|741865.8|739865.8|741896.2|739896.2|741861.7|739861.7|26
1630065300000|2021-08-27 11:55:00|741868.6|739868.6|741887.6|739887.6|741891.8|739891.8|741868.6|739868.6|29
1630065310000|2021-08-27 11:55:10|741883.1|739883.1|741897.3|739897.3|741900.2|739900.2|741869.6|739869.6|31
1630065320000|2021-08-27 11:55:20|741894.8|739894.8|741924.1|739924.1|741930.7|739930.7|741872.2|739872.2|34
1630065330000|2021-08-27 11:55:30|741927.6|739927.6|741947.3|739947.3|741957.2|739957.2|741911.2|739911.2|35
1630065340000|2021-08-27 11:55:40|741945|739945|741447.7|740447.7|741951.5|740448.7|741421.7|739944.9|30
1630065350000|2021-08-27 11:55:50|741449.7|740449.7|741446.7|740446.7|741449.8|740449.8|741444.7|740444.7|16
1630065360000|2021-08-27 11:56:00|741449.3|740449.3|741446.9|740446.9|741450.3|740450.3|741445.5|740445.5|13
1630065370000|2021-08-27 11:56:10|741443.9|740443.9|741944.3|739944.3|741944.7|740449.3|741443.9|739942.6|14
1630065380000|2021-08-27 11:56:20|741938.6|739938.6|741446.2|740446.2|741938.6|740448.5|741439.5|739938.6|18
1630065390000|2021-08-27 11:56:30|741444.9|740444.9|741947.8|739947.8|741947.8|740447.4|741444.7|739936|12
1630065400000|2021-08-27 11:56:40|741942.5|739942.5|741447.5|740447.5|741949.2|740448.3|741447.5|739942.5|20
1630065410000|2021-08-27 11:56:50|741443.5|740443.5|741941.8|739941.8|741947.6|740444.8|741441.2|739941.8|13
1630065420000|2021-08-27 11:57:00|741944.6|739944.6|741445.3|740445.3|741944.6|740447.3|741441.8|739944.6|12
1630065430000|2021-08-27 11:57:10|741442.5|740442.5|741939.1|739939.1|741944.5|740442.5|741441.7|739935.7|13
1630065440000|2021-08-27 11:57:20|741939.2|739939.2|741515.5|740515.5|742041.7|740531|741491.5|739939.2|27
1630065450000|2021-08-27 11:57:30|741511.6|740511.6|741505.6|740505.6|742005.5|740528.7|741487.9|739996.1|36
1630065460000|2021-08-27 11:57:40|742009.4|740009.4|741502.9|740502.9|742009.8|740503|741494|739994.3|29
1630065470000|2021-08-27 11:57:50|741502|740502|741497.3|740497.3|741506.5|740506.5|741494.7|740494.7|30
1630065480000|2021-08-27 11:58:00|741496.4|740496.4|741487.6|740487.6|741992.5|740500.5|741482.6|739982.8|30
1630065490000|2021-08-27 11:58:10|741487.9|740487.9|741486.2|740486.2|741985.1|740490.3|741472.5|739980.6|31
1630065500000|2021-08-27 11:58:20|741485.5|740485.5|741485.9|740485.9|741489.4|740489.4|741482.7|740482.7|27
1630065510000|2021-08-27 11:58:30|741483.3|740483.3|741988.8|739988.8|741990.1|740484.4|741482.7|739978.8|24
1630065520000|2021-08-27 11:58:40|741989.7|739989.7|741960.9|739960.9|741989.7|740456.8|741456.8|739960.9|30
1630065530000|2021-08-27 11:58:50|741967|739967|741938.1|739938.1|741967|740467|741408.9|739914.9|32
1630065540000|2021-08-27 11:59:00|741437.9|740437.9|741463.7|740463.7|741973.4|740463.7|741437.9|739950.2|32
1630065550000|2021-08-27 11:59:10|741471.9|740471.9|741959.2|739959.2|741976.6|740471.9|741462.2|739948.5|28
1630065560000|2021-08-27 11:59:20|741956.5|739956.5|741475.8|740475.8|741966.9|740476|741467|739956.5|27
1630065570000|2021-08-27 11:59:30|741987.8|739987.8|741907.1|739907.1|741987.8|740488.8|741480.1|739899.7|37
1630065580000|2021-08-27 11:59:40|741403.5|740403.5|741901.4|739901.4|741925.8|740432.7|741387.4|739897.8|36
1630065590000|2021-08-27 11:59:50|741893|739893|741978.5|739978.5|741978.5|740468.1|741400.8|739891.4|34
1630065600000|2021-08-27 12:00:00|741975.8|739975.8|741400.6|740400.6|741975.8|740400.9|741396.6|739896.5|37
1630065610000|2021-08-27 12:00:10|741399.2|740399.2|741459.7|740459.7|741942|740464|741392.5|739893.4|30
1630065620000|2021-08-27 12:00:20|741461.3|740461.3|741455.7|740455.7|741462|740462|741449.2|740449.2|27
1630065630000|2021-08-27 12:00:30|741451.8|740451.8|741958.3|739958.3|741960.8|740462.4|741449.1|739958.3|28
1630065640000|2021-08-27 12:00:40|741958.9|739958.9|741468.4|740468.4|741958.9|740474.9|741468.4|739953.3|28
1630065650000|2021-08-27 12:00:50|741469.8|740469.8|741947.6|739947.6|741947.6|740473.8|741441.4|739929.4|33
1630065660000|2021-08-27 12:01:00|741943.5|739943.5|741967.5|739967.5|741967.5|740429.3|741429.3|739920.8|37
1630065670000|2021-08-27 12:01:10|741950.4|739950.4|741447.4|740447.4|741957.3|740447.4|741429.5|739939.3|34
1630065680000|2021-08-27 12:01:20|741444.3|740444.3|741958.5|739958.5|741967.3|740451.2|741433.2|739936.5|33
1630065690000|2021-08-27 12:01:30|741959.7|739959.7|741441|740441|741959.7|740460|741441|739957|24
1630065700000|2021-08-27 12:01:40|741458|740458|741933.5|739933.5|741966.2|740464.9|741443.2|739933.4|33
1630065710000|2021-08-27 12:01:50|741929.5|739929.5|741963.7|739963.7|741965|740454.8|741405.6|739910|34
1630065720000|2021-08-27 12:02:00|741965.2|739965.2|741475.5|740475.5|741988.8|740483|741452.1|739955.3|28
1630065730000|2021-08-27 12:02:10|741476.2|740476.2|741519.8|740519.8|742043.4|740530.6|741475.8|740022.7|23
1630065740000|2021-08-27 12:02:20|741520.3|740520.3|741514.3|740514.3|741521.2|740521.2|741508.2|740508.2|24
1630065750000|2021-08-27 12:02:30|741513.1|740513.1|741968|739968|741982|740520.1|741481|739968|34
1630065760000|2021-08-27 12:02:40|741972|739972|741508.3|740508.3|741975.7|740526.2|741469.5|739972|36
1630065770000|2021-08-27 12:02:50|741514.6|740514.6|741506.5|740506.5|742015.5|740514.6|741503.1|740007.6|27
1630065780000|2021-08-27 12:03:00|741506.9|740506.9|741465.3|740465.3|741977.8|740509.4|741445.9|739957.5|32
1630065790000|2021-08-27 12:03:10|741473.2|740473.2|741471.7|740471.7|741474.9|740474.9|741468|740468|26
1630065800000|2021-08-27 12:03:20|741473|740473|741855.2|739855.2|741970.4|740473|741329.2|739834.2|34
1630065810000|2021-08-27 12:03:30|741852.6|739852.6|741344.2|740344.2|741852.6|740347.9|741327.8|739830.3|32
1630065820000|2021-08-27 12:03:40|741853.8|739853.8|741860|739860|741863|739863|741851.5|739851.5|30
1630065830000|2021-08-27 12:03:50|741861.1|739861.1|741832.2|739832.2|741865.4|739865.4|741824.2|739824.2|29
1630065840000|2021-08-27 12:04:00|741827|739827|741824.9|739824.9|741850.1|740339.9|741331.7|739824.9|34
1630065850000|2021-08-27 12:04:10|741823|739823|741805.5|739805.5|741828|739828|741805|739805|29
1630065860000|2021-08-27 12:04:20|741805|739805|741806.5|739806.5|741812.3|739812.3|741763.6|739763.6|38
1630065870000|2021-08-27 12:04:30|741805.5|739805.5|741741.7|739741.7|741805.5|739805.5|741741.7|739741.7|36
1630065880000|2021-08-27 12:04:40|741773.8|739773.8|741791.5|739791.5|741794.4|740270.7|741270.1|739771.3|37
1630065890000|2021-08-27 12:04:50|741791.1|739791.1|741321.9|740321.9|741801.5|740321.9|741292.3|739776.7|28
1630065900000|2021-08-27 12:05:00|741308.5|740308.5|741325.6|740325.6|741834.7|740333.5|741296|739819.3|28
1630065910000|2021-08-27 12:05:10|741325|740325|741790|739790|741798.6|740328.1|741323.6|739769.3|35
1630065920000|2021-08-27 12:05:20|741790.3|739790.3|741709.3|739709.3|741790.6|740206.2|741191.5|739679.2|39
1630065930000|2021-08-27 12:05:30|741703.8|739703.8|741637.1|739637.1|741725.5|740162.8|741160.3|739622.5|40
1630065940000|2021-08-27 12:05:40|741625.4|739625.4|741478.9|739478.9|741625.4|739980.6|740955|739457|40
1630065950000|2021-08-27 12:05:50|741478.2|739478.2|741480.6|739480.6|741481.6|739481.6|741465.7|739465.7|27
1630065960000|2021-08-27 12:06:00|741480.8|739480.8|741525.2|739525.2|741535.6|739535.6|741480.8|739480.8|27
1630065970000|2021-08-27 12:06:10|741518.5|739518.5|741521.6|739521.6|741528.3|739528.3|741518.5|739518.5|21
1630065980000|2021-08-27 12:06:20|741522.4|739522.4|741498.9|739498.9|741522.4|739522.4|741480|739480|32
1630065990000|2021-08-27 12:06:30|741499.1|739499.1|741515.3|739515.3|741517.3|739517.3|741497.1|739497.1|24
1630066000000|2021-08-27 12:06:40|741513|739513|741508|739508|741519.7|739519.7|741499.8|739499.8|26
1630066010000|2021-08-27 12:06:50|741508.1|739508.1|740983.1|739983.1|741518.1|740001.7|740983.1|739499.7|24
1630066020000|2021-08-27 12:07:00|740985|739985|741516.5|739516.5|741517.3|740001.9|740978.6|739503.9|31
1630066030000|2021-08-27 12:07:10|741517.7|739517.7|741510.8|739510.8|741534.4|739534.4|741504|739504|35
1630066040000|2021-08-27 12:07:20|741508|739508|741504.7|739504.7|741509.9|739509.9|741504.4|739504.4|15
1630066050000|2021-08-27 12:07:30|741503.7|739503.7|741499.5|739499.5|741515.4|739515.4|741490.2|739490.2|24
1630066060000|2021-08-27 12:07:40|741496.6|739496.6|741515.9|739515.9|741523.9|739523.9|741490.9|739490.9|27
1630066070000|2021-08-27 12:07:50|741517.8|739517.8|741522.4|739522.4|741522.8|739522.8|741510|739510|20
1630066080000|2021-08-27 12:08:00|741521.6|739521.6|741014.7|740014.7|741535.6|740028.7|741014.7|739508.3|29
1630066090000|2021-08-27 12:08:10|741013.4|740013.4|741526.6|739526.6|741534.5|740036.3|741009.2|739510.2|27
1630066100000|2021-08-27 12:08:20|741527.5|739527.5|741506.1|739506.1|741535.2|739535.2|741500|739500|33
1630066110000|2021-08-27 12:08:30|741507.8|739507.8|741501.5|739501.5|741525.4|740010.4|741007.1|739485.8|33
1630066120000|2021-08-27 12:08:40|741500.1|739500.1|740996.6|739996.6|741520.5|740027.8|740987.1|739485.9|35
1630066130000|2021-08-27 12:08:50|740990.5|739990.5|741529.8|739529.8|741542.5|740038.4|740990.5|739509|29
1630066140000|2021-08-27 12:09:00|741529.5|739529.5|741545.6|739545.6|741547.6|740032.5|741032.5|739523.9|26
1630066150000|2021-08-27 12:09:10|741542.3|739542.3|741539.1|739539.1|741542.3|739542.3|741536|739536|20
1630066160000|2021-08-27 12:09:20|741540.2|739540.2|741527.7|739527.7|741542.3|740031.3|741012.3|739519.8|30
1630066170000|2021-08-27 12:09:30|741524|739524|741486.2|739486.2|741524.6|740019.7|740989.9|739484.7|34
1630066180000|2021-08-27 12:09:40|741487.9|739487.9|741489.3|739489.3|741500.1|739500.1|741476.9|739476.9|33
1630066190000|2021-08-27 12:09:50|741490.2|739490.2|741481.6|739481.6|741490.2|739490.2|741449|739449|32
1630066200000|2021-08-27 12:10:00|741475.9|739475.9|740901.8|739901.8|741475.9|739907.6|740881.9|739389.1|39
1630066210000|2021-08-27 12:10:10|740903.1|739903.1|741389.7|739389.7|741419.7|739926.8|740893.7|739389.7|36
1630066220000|2021-08-27 12:10:20|741398.8|739398.8|741408.5|739408.5|741408.5|739408.5|741390.8|739390.8|23
1630066230000|2021-08-27 12:10:30|741406.2|739406.2|740855.7|739855.7|741411.8|739919|740851|739329.1|39
1630066240000|2021-08-27 12:10:40|740856.4|739856.4|740811.8|739811.8|741306|739856.7|740783.8|739296.4|30
1630066250000|2021-08-27 12:10:50|740808.4|739808.4|740806.9|739806.9|741346.2|739844.6|740795.7|739301.8|27
1630066260000|2021-08-27 12:11:00|740802.9|739802.9|740797.1|739797.1|740809.5|739809.5|740790.9|739790.9|29
1630066270000|2021-08-27 12:11:10|740799.2|739799.2|740660.2|739660.2|741179.7|739801.1|740640.6|739152.4|27
1630066280000|2021-08-27 12:11:20|740646.6|739646.6|740677.4|739677.4|741195.2|739683.8|740646.6|739175.8|30
1630066290000|2021-08-27 12:11:30|740679|739679|741175.3|739175.3|741182|739683.8|740675|739175.1|24
1630066300000|2021-08-27 12:11:40|741175.4|739175.4|741168.2|739168.2|741184.7|739685.8|740678.1|739165.8|27
1630066310000|2021-08-27 12:11:50|741168|739168|741161.4|739161.4|741174.4|739662.6|740650.5|739142.9|35
1630066320000|2021-08-27 12:12:00|740643|739643|741183.3|739183.3|741190.8|739687.7|740641.3|739158.8|31
1630066330000|2021-08-27 12:12:10|741190.8|739190.8|740695.7|739695.7|741190.8|739707.4|740669.4|739154.2|35
1630066340000|2021-08-27 12:12:20|740696.6|739696.6|740685.7|739685.7|740701.7|739701.7|740685.7|739685.7|25
1630066350000|2021-08-27 12:12:30|740688.4|739688.4|740724.1|739724.1|741202.3|739731.5|740688.4|739193|26
1630066360000|2021-08-27 12:12:40|740731.1|739731.1|740741.2|739741.2|740744.1|739744.1|740722.8|739722.8|20
1630066370000|2021-08-27 12:12:50|740740.9|739740.9|740690.8|739690.8|741215.6|739746|740690.8|739215.6|28
1630066380000|2021-08-27 12:13:00|740690.7|739690.7|741170.6|739170.6|741181.5|739690.7|740639.8|739136.9|33
1630066390000|2021-08-27 12:13:10|741167.9|739167.9|740653.5|739653.5|741167.9|739664.8|740653.5|739148.3|27
1630066400000|2021-08-27 12:13:20|740651.7|739651.7|741129.2|739129.2|741129.2|739655.1|740648.6|739117.1|20
1630066410000|2021-08-27 12:13:30|741127.9|739127.9|740704.7|739704.7|741204.7|739704.7|740621.1|739126|23
1630066420000|2021-08-27 12:13:40|740711|739711|740733.6|739733.6|741227.7|739740.6|740711|739214.7|24
1630066430000|2021-08-27 12:13:50|740734|739734|740764.2|739764.2|741259|739794.3|740702.6|739259|36
1630066440000|2021-08-27 12:14:00|740762.9|739762.9|740769.6|739769.6|740769.6|739769.6|740758.8|739758.8|24
1630066450000|2021-08-27 12:14:10|740769.4|739769.4|740765.7|739765.7|740771|739771|740765.7|739765.7|23
1630066460000|2021-08-27 12:14:20|740763.3|739763.3|740780.3|739780.3|740780.8|739780.8|740759|739759|22
1630066470000|2021-08-27 12:14:30|740775.5|739775.5|741191.1|739191.1|741193.5|739776.9|740687.5|739190.6|24
1630066480000|2021-08-27 12:14:40|741188.6|739188.6|740690.4|739690.4|741188.6|739695.8|740675.7|739188.6|25
1630066490000|2021-08-27 12:14:50|740696.8|739696.8|740691.4|739691.4|740713.3|739713.3|740682.2|739682.2|24
1630066500000|2021-08-27 12:15:00|740698|739698|740684.4|739684.4|741183|739702.1|740639.8|739168.6|35
1630066510000|2021-08-27 12:15:10|740683.5|739683.5|740719.7|739719.7|741214.8|739729.8|740663.3|739177|37
1630066520000|2021-08-27 12:15:20|740707.3|739707.3|740709.1|739709.1|741215.9|739719.6|740692.5|739213.4|29
1630066530000|2021-08-27 12:15:30|740717.5|739717.5|740767.5|739767.5|741224.6|739777.7|740697.7|739224.6|33
1630066540000|2021-08-27 12:15:40|740768.5|739768.5|740848.7|739848.7|741355.3|739882.1|740767.9|739354.4|23
1630066550000|2021-08-27 12:15:50|740842.8|739842.8|740834|739834|741327.1|739846.5|740780.5|739305|38
1630066560000|2021-08-27 12:16:00|740836.4|739836.4|741238.6|739238.6|741239.6|739836.4|740748.4|739238.6|31
1630066570000|2021-08-27 12:16:10|740724.5|739724.5|740744.4|739744.4|741239.7|739746|740722.3|739222.2|32
1630066580000|2021-08-27 12:16:20|740744.9|739744.9|740746.3|739746.3|740747.5|739747.5|740743.2|739743.2|20
1630066590000|2021-08-27 12:16:30|740746.8|739746.8|741312.5|739312.5|741322.1|739833.7|740734.9|739269.7|31
1630066600000|2021-08-27 12:16:40|740794.5|739794.5|741381.1|739381.1|741383.4|739879.8|740794|739322|33
1630066610000|2021-08-27 12:16:50|741378.6|739378.6|741480.6|739480.6|741517.4|740019.6|740929.6|739376.2|28
1630066620000|2021-08-27 12:17:00|741480|739480|740982.2|739982.2|741494.9|739998.9|740972.9|739480|31
1630066630000|2021-08-27 12:17:10|740986|739986|740998|739998|741001.9|740001.9|740982.8|739982.8|32
1630066640000|2021-08-27 12:17:20|741000.3|740000.3|740921.6|739921.6|741479.9|740000.3|740916.6|739443.6|34
1630066650000|2021-08-27 12:17:30|740922.3|739922.3|740929.9|739929.9|741424.1|739963.3|740897.4|739402.9|32
1630066660000|2021-08-27 12:17:40|740909.4|739909.4|741021.3|740021.3|741028.7|740028.7|740889|739889|30
1630066670000|2021-08-27 12:17:50|740996.8|739996.8|741005.4|740005.4|741520.5|740018.7|740996|739509.1|32
1630066680000|2021-08-27 12:18:00|741006.4|740006.4|741031.9|740031.9|741528.2|740051|741006.4|739527.8|26
1630066690000|2021-08-27 12:18:10|741026.3|740026.3|741530.7|739530.7|741544.5|740049.8|741026.3|739528.7|27
1630066700000|2021-08-27 12:18:20|741540.6|739540.6|741449|739449|741540.6|739995.8|740940.3|739426|34
1630066710000|2021-08-27 12:18:30|741418.8|739418.8|740897.1|739897.1|741418.8|739939.1|740892|739408.5|35
1630066720000|2021-08-27 12:18:40|740897.6|739897.6|740913.5|739913.5|741425.9|739913.5|740889.8|739403.6|33
1630066730000|2021-08-27 12:18:50|740899.3|739899.3|740928.9|739928.9|740931|739931|740899.3|739899.3|29
1630066740000|2021-08-27 12:19:00|740928.3|739928.3|740865.4|739865.4|741412.5|739928.3|740863.7|739378.5|27
1630066750000|2021-08-27 12:19:10|740869.9|739869.9|740871.8|739871.8|740875.7|739875.7|740869.5|739869.5|27
1630066760000|2021-08-27 12:19:20|740872.9|739872.9|740878|739878|740881.5|739881.5|740869.9|739869.9|23
1630066770000|2021-08-27 12:19:30|740878.9|739878.9|741261.8|739261.8|741273.4|739879|740770.9|739261.8|25
1630066780000|2021-08-27 12:19:40|741266.5|739266.5|740761.7|739761.7|741266.5|739764.8|740760.1|739266.5|18
1630066790000|2021-08-27 12:19:50|740763.3|739763.3|740684.1|739684.1|740764.2|739764.2|740677.9|739677.9|21
1630066800000|2021-08-27 12:20:00|740675.3|739675.3|740522.6|739522.6|741119.5|739676.5|740493.1|739097.3|35
1630066810000|2021-08-27 12:20:10|740521.4|739521.4|740585.7|739585.7|741084.8|739585.7|740512.5|739065|34
1630066820000|2021-08-27 12:20:20|740588.9|739588.9|740614.5|739614.5|741124.6|739618.6|740586.4|739080.6|27
1630066830000|2021-08-27 12:20:30|740615.3|739615.3|740663.1|739663.1|741157.5|739663.1|740614.4|739155.3|30
1630066840000|2021-08-27 12:20:40|740658.9|739658.9|740608|739608|740681.8|739681.8|740608|739608|22
1630066850000|2021-08-27 12:20:50|740621.4|739621.4|740607.1|739607.1|740622.1|739622.1|740603|739603|28
1630066860000|2021-08-27 12:21:00|740608.9|739608.9|740621.8|739621.8|740624.5|739624.5|740605.3|739605.3|27
1630066870000|2021-08-27 12:21:10|740612|739612|740640.5|739640.5|740641|739641|740611.7|739611.7|28
1630066880000|2021-08-27 12:21:20|740639.8|739639.8|740640.2|739640.2|740640.8|739640.8|740623.7|739623.7|19
1630066890000|2021-08-27 12:21:30|740625.3|739625.3|740648.9|739648.9|740648.9|739648.9|740625.3|739625.3|20
1630066900000|2021-08-27 12:21:40|740649.5|739649.5|740649.5|739649.5|740650.5|739650.5|740648.4|739648.4|15
1630066910000|2021-08-27 12:21:50|740649.6|739649.6|740593.2|739593.2|741097.9|739661|740588.9|739090.4|23
1630066920000|2021-08-27 12:22:00|740591|739591|740602|739602|740603.7|739603.7|740586.6|739586.6|29
1630066930000|2021-08-27 12:22:10|740602.1|739602.1|740638.7|739638.7|740641.5|739641.5|740602.1|739602.1|33
1630066940000|2021-08-27 12:22:20|740641.6|739641.6|740618.5|739618.5|740644.9|739644.9|740608.5|739608.5|24
1630066950000|2021-08-27 12:22:30|740616.8|739616.8|740630.4|739630.4|740630.8|739630.8|740616.8|739616.8|22
1630066960000|2021-08-27 12:22:40|740631|739631|740629.3|739629.3|740631|739631|740625.9|739625.9|13
1630066970000|2021-08-27 12:22:50|740628.1|739628.1|740625.9|739625.9|740629.5|739629.5|740625.2|739625.2|14
1630066980000|2021-08-27 12:23:00|740627|739627|740631.9|739631.9|740641|739641|740626.2|739626.2|20
1630066990000|2021-08-27 12:23:10|740631.1|739631.1|740612.3|739612.3|740632.3|739632.3|740595.5|739595.5|25
1630067000000|2021-08-27 12:23:20|740611.2|739611.2|740616.7|739616.7|740616.7|739616.7|740610.2|739610.2|19
1630067010000|2021-08-27 12:23:30|740614.5|739614.5|740619.2|739619.2|740620.9|739620.9|740612.7|739612.7|18
1630067020000|2021-08-27 12:23:40|740617.9|739617.9|740599.3|739599.3|740629.7|739629.7|740599|739599|24
1630067030000|2021-08-27 12:23:50|740598.3|739598.3|740612.1|739612.1|740612.1|739612.1|740598|739598|27
1630067040000|2021-08-27 12:24:00|740611.1|739611.1|740630.8|739630.8|741104|739634.2|740601|739103.1|20
1630067050000|2021-08-27 12:24:10|740633.2|739633.2|740586.3|739586.3|740633.2|739633.2|740574.3|739574.3|24
1630067060000|2021-08-27 12:24:20|740593.9|739593.9|740593.2|739593.2|740594.6|739594.6|740583.2|739583.2|23
1630067070000|2021-08-27 12:24:30|740594|739594|741099.5|739099.5|741099.7|739597.9|740592.3|739097.6|20
1630067080000|2021-08-27 12:24:40|741098.5|739098.5|740617.7|739617.7|741100.5|739617.7|740605.9|739098.5|14
1630067090000|2021-08-27 12:24:50|740615.3|739615.3|740615.5|739615.5|741132.2|739635.2|740597.3|739109.7|24
1630067100000|2021-08-27 12:25:00|740616.6|739616.6|741164.6|739164.6|741164.6|739649.9|740605.1|739090.6|35
1630067110000|2021-08-27 12:25:10|741166.6|739166.6|740641.8|739641.8|741166.6|739643.3|740633.8|739136|28
1630067120000|2021-08-27 12:25:20|740639.2|739639.2|740628|739628|741137.7|739642.8|740621.6|739127.3|30
1630067130000|2021-08-27 12:25:30|740632.3|739632.3|741144.2|739144.2|741144.2|739644.7|740632.3|739142.7|30
1630067140000|2021-08-27 12:25:40|740644|739644|740662.6|739662.6|741170.8|739673.6|740644|739153|32
1630067150000|2021-08-27 12:25:50|740661.3|739661.3|741201.2|739201.2|741208.5|739707|740661.2|739165|24
1630067160000|2021-08-27 12:26:00|741200.3|739200.3|741204.6|739204.6|741207.4|739717.1|740701.9|739192|28
1630067170000|2021-08-27 12:26:10|741206.5|739206.5|741215.1|739215.1|741216.4|739728.8|740690.1|739202|37
1630067180000|2021-08-27 12:26:20|741214.4|739214.4|741198.7|739198.7|741221.6|739718.8|740691.1|739175.3|34
1630067190000|2021-08-27 12:26:30|741183.6|739183.6|741193.5|739193.5|741193.5|739699.9|740677|739183.6|27
1630067200000|2021-08-27 12:26:40|741197.2|739197.2|741204.1|739204.1|741209.2|739708.7|740676.7|739189.9|30
1630067210000|2021-08-27 12:26:50|741207.4|739207.4|741216.6|739216.6|741217.5|739715|740715|739204.8|22
1630067220000|2021-08-27 12:27:00|741222.1|739222.1|741239.1|739239.1|741239.4|739733.4|740726.1|739220.1|23
1630067230000|2021-08-27 12:27:10|741239.4|739239.4|740727.6|739727.6|741239.4|739737.9|740716.5|739208.3|22
1630067240000|2021-08-27 12:27:20|741225.7|739225.7|740706.6|739706.6|741235.2|739720.6|740706.6|739199.9|25
1630067250000|2021-08-27 12:27:30|741206.7|739206.7|741229.6|739229.6|741235.7|739736.7|740716.3|739190.6|29
1630067260000|2021-08-27 12:27:40|741227.4|739227.4|741198.7|739198.7|741227.4|739719.5|740719.5|739189.4|26
1630067270000|2021-08-27 12:27:50|741201.8|739201.8|740712.4|739712.4|741221.4|739720.6|740712.4|739201.8|22
1630067280000|2021-08-27 12:28:00|740715.9|739715.9|740708.1|739708.1|741208.8|739718.4|740703.4|739200.7|25
1630067290000|2021-08-27 12:28:10|740709.5|739709.5|741205.6|739205.6|741214.2|739717.6|740708.9|739203.9|18
1630067300000|2021-08-27 12:28:20|741207.1|739207.1|740717.5|739717.5|741210.4|739717.6|740700.3|739191.2|23
1630067310000|2021-08-27 12:28:30|740717.1|739717.1|740717.8|739717.8|740717.8|739717.8|740710.3|739710.3|21
1630067320000|2021-08-27 12:28:40|740718.5|739718.5|741217.5|739217.5|741219|739718.5|740718.5|739212.2|16
1630067330000|2021-08-27 12:28:50|741219.5|739219.5|741217.7|739217.7|741219.5|739713|740708|739209.8|23
1630067340000|2021-08-27 12:29:00|741216.8|739216.8|740707.6|739707.6|741221|739718.9|740707.6|739216.8|22
1630067350000|2021-08-27 12:29:10|740715.4|739715.4|741212.4|739212.4|741220.9|739719.5|740713.7|739206.2|22
1630067360000|2021-08-27 12:29:20|741214.9|739214.9|740697.1|739697.1|741226.1|739723.5|740692|739181.9|22
1630067370000|2021-08-27 12:29:30|741189.4|739189.4|741241.6|739241.6|741248.9|739759.9|740700.2|739189.4|32
1630067380000|2021-08-27 12:29:40|741252.8|739252.8|741262.9|739262.9|741283.6|739788.3|740763.7|739246.1|27
1630067390000|2021-08-27 12:29:50|741263.5|739263.5|741248.8|739248.8|741277|739277|741248.8|739248.8|28
1630067400000|2021-08-27 12:30:00|741270.7|739270.7|741230.3|739230.3|741270.7|739270.7|741178.5|739178.5|34
1630067410000|2021-08-27 12:30:10|741228.8|739228.8|741175.5|739175.5|741241.1|739733.4|740733.4|739175.5|33
1630067420000|2021-08-27 12:30:20|741193.2|739193.2|741063.6|739063.6|741194.5|739194.5|741062.6|739062.6|32
1630067430000|2021-08-27 12:30:30|741058.2|739058.2|741042.7|739042.7|741058.2|739520.2|740520.2|739008.1|33
1630067440000|2021-08-27 12:30:40|741038.4|739038.4|741054.2|739054.2|741054.2|739054.2|741023|739023|33
1630067450000|2021-08-27 12:30:50|741051.7|739051.7|741032.2|739032.2|741136.8|739136.8|741032.2|739032.2|36
1630067460000|2021-08-27 12:31:00|741037.9|739037.9|741011.3|739011.3|741054|739054|741011.3|739011.3|33
1630067470000|2021-08-27 12:31:10|741020.6|739020.6|741025.8|739025.8|741043.6|739043.6|741009.9|739009.9|35
1630067480000|2021-08-27 12:31:20|741025.3|739025.3|741007|739007|741033.6|739033.6|741007|739007|34
1630067490000|2021-08-27 12:31:30|741018.5|739018.5|740915.8|738915.8|741021.6|739453.2|740453.2|738899.3|33
1630067500000|2021-08-27 12:31:40|740917.2|738917.2|740936.2|738936.2|740946.2|739454.3|740427|738917.2|34
1630067510000|2021-08-27 12:31:50|740937.4|738937.4|740939.7|738939.7|740939.8|739438.3|740425.1|738903.6|35
1630067520000|2021-08-27 12:32:00|740940.5|738940.5|740447.4|739447.4|740953.4|739458.9|740447.4|738933.4|25
1630067530000|2021-08-27 12:32:10|740449.5|739449.5|740450.5|739450.5|740454.9|739454.9|740441.8|739441.8|26
1630067540000|2021-08-27 12:32:20|740448.9|739448.9|740446|739446|740448.9|739448.9|740433|739433|22
1630067550000|2021-08-27 12:32:30|740502.1|739502.1|740545|739545|740604.3|739604.3|740502.1|739502.1|34
1630067560000|2021-08-27 12:32:40|740543.1|739543.1|740548.2|739548.2|740565.9|739565.9|740542|739542|26
1630067570000|2021-08-27 12:32:50|740508.8|739508.8|740584.9|739584.9|741072.5|739584.9|740487.3|739023.8|30
1630067580000|2021-08-27 12:33:00|740588.4|739588.4|740616.8|739616.8|741119.6|739622.8|740585.3|739111.8|20
1630067590000|2021-08-27 12:33:10|740617.7|739617.7|740618.8|739618.8|740627.3|739627.3|740615|739615|17
1630067600000|2021-08-27 12:33:20|740618.6|739618.6|740617.7|739617.7|740618.6|739618.6|740612.1|739612.1|10
1630067610000|2021-08-27 12:33:30|740619.6|739619.6|740636.4|739636.4|741135.8|739643.5|740610.8|739135.8|26
1630067620000|2021-08-27 12:33:40|740637.5|739637.5|740643.6|739643.6|741134.1|739650.8|740624.6|739134.1|22
1630067630000|2021-08-27 12:33:50|740643.3|739643.3|740637.2|739637.2|740651|739651|740637.2|739637.2|19
1630067640000|2021-08-27 12:34:00|740637.7|739637.7|740677.9|739677.9|741212.5|739708.3|740637.4|739148.5|32
1630067650000|2021-08-27 12:34:10|740676.5|739676.5|740659.8|739659.8|741170.1|739681.7|740646.8|739157.1|33
1630067660000|2021-08-27 12:34:20|740658.9|739658.9|740600.5|739600.5|740662.4|739662.4|740600.5|739600.5|35
1630067670000|2021-08-27 12:34:30|740592.7|739592.7|740966.2|738966.2|741060|739592.7|740469|738962.3|38
1630067680000|2021-08-27 12:34:40|740965|738965|740374.3|739374.3|740965|739448.4|740370.2|738889.6|34
1630067690000|2021-08-27 12:34:50|740377.8|739377.8|740905|738905|740906.5|739407.8|740343.7|738830.7|29
1630067700000|2021-08-27 12:35:00|740907.1|738907.1|740380.1|739380.1|740908|739406.2|740366.4|738859.6|38
1630067710000|2021-08-27 12:35:10|740376.4|739376.4|740408.6|739408.6|740901|739408.6|740376.4|738886.6|31
1630067720000|2021-08-27 12:35:20|740403.9|739403.9|740935.1|738935.1|740968|739485.6|740403.9|738910.1|32
1630067730000|2021-08-27 12:35:30|740935.4|738935.4|740386|739386|740936.8|739415.8|740383|738879.9|23
1630067740000|2021-08-27 12:35:40|740382.4|739382.4|740430.5|739430.5|740931.8|739430.5|740365.4|738913.1|26
1630067750000|2021-08-27 12:35:50|740430.2|739430.2|740431.8|739431.8|740435.8|739435.8|740429.9|739429.9|14
1630067760000|2021-08-27 12:36:00|740449.7|739449.7|740487.3|739487.3|741002.1|739493.7|740449.7|738937.4|29
1630067770000|2021-08-27 12:36:10|740487.6|739487.6|740964.2|738964.2|740964.2|739488|740423.5|738933.1|35
1630067780000|2021-08-27 12:36:20|740958.2|738958.2|740953.1|738953.1|740963.2|739446|740446|738940.9|28
1630067790000|2021-08-27 12:36:30|740937.1|738937.1|740935|738935|740938.1|738938.1|740917.7|738917.7|29
1630067800000|2021-08-27 12:36:40|740937.2|738937.2|740936.3|738936.3|740941|738941|740925.1|738925.1|24
1630067810000|2021-08-27 12:36:50|740935.9|738935.9|740940.3|738940.3|740942.6|739427.9|740427.9|738930|26
1630067820000|2021-08-27 12:37:00|740939.8|738939.8|740985.2|738985.2|741002.7|739002.7|740936|738936|23
1630067830000|2021-08-27 12:37:10|740978.4|738978.4|740920.2|738920.2|740990.6|739439.6|740411.8|738905.9|36
1630067840000|2021-08-27 12:37:20|740922.6|738922.6|740376.8|739376.8|740922.6|739379.7|740369.9|738865.3|32
1630067850000|2021-08-27 12:37:30|740374.2|739374.2|740371|739371|740876.9|739383.2|740362.9|738857.7|23
1630067860000|2021-08-27 12:37:40|740382.5|739382.5|740868.5|738868.5|740875.4|739388|740372.5|738868.5|22
1630067870000|2021-08-27 12:37:50|740867.4|738867.4|740861.5|738861.5|740877.3|739377.2|740347.6|738850.9|28
1630067880000|2021-08-27 12:38:00|740865.8|738865.8|740869|738869|740870.1|738870.1|740864.3|738864.3|22
1630067890000|2021-08-27 12:38:10|740874.7|738874.7|740381.4|739381.4|740881.9|739381.4|740375.3|738864.3|35
1630067900000|2021-08-27 12:38:20|740877.3|738877.3|740877.2|738877.2|740885.1|739383.9|740380.6|738868.3|27
1630067910000|2021-08-27 12:38:30|740884.1|738884.1|740927.3|738927.3|740966.6|739469.6|740388.6|738884.1|27
1630067920000|2021-08-27 12:38:40|740926.2|738926.2|740925.3|738925.3|740929.8|738929.8|740911|738911|18
1630067930000|2021-08-27 12:38:50|740923.3|738923.3|740432.9|739432.9|740937.8|739438.6|740432.9|738923.3|28
1630067940000|2021-08-27 12:39:00|740436.4|739436.4|740899.9|738899.9|740918.7|739436.8|740373|738867.5|37
1630067950000|2021-08-27 12:39:10|740896.2|738896.2|740786|738786|740915.8|739406.8|740228|738742.8|39
1630067960000|2021-08-27 12:39:20|740784|738784|740299|739299|740784|739301.1|740285.4|738751.8|31
1630067970000|2021-08-27 12:39:30|740302|739302|740315.4|739315.4|740828.8|739326.7|740295.8|738828.8|37
1630067980000|2021-08-27 12:39:40|740824.2|738824.2|740838.4|738838.4|740838.6|739326.8|740308.2|738824.2|37
1630067990000|2021-08-27 12:39:50|740837.1|738837.1|740286.3|739286.3|740848|739315.3|740272.4|738783.9|35
1630068000000|2021-08-27 12:40:00|740289.1|739289.1|740749.6|738749.6|740780.1|739317.6|740231.8|738724.6|38
1630068010000|2021-08-27 12:40:10|740744.7|738744.7|740749|738749|740765|739307.4|740226.3|738724.2|38
1630068020000|2021-08-27 12:40:20|740740.9|738740.9|740685.7|738685.7|740749.2|738749.2|740678|738678|34
1630068030000|2021-08-27 12:40:30|740690.1|738690.1|740234.9|739234.9|740737.9|739243.4|740214.2|738689.9|28
1630068040000|2021-08-27 12:40:40|740235.1|739235.1|740283|739283|740791|739286.9|740235.1|738757.8|28
1630068050000|2021-08-27 12:40:50|740285.8|739285.8|740310.8|739310.8|740833.6|739333.5|740285.8|738808.5|31
1630068060000|2021-08-27 12:41:00|740312.2|739312.2|740329|739329|740820.2|739329|740297.9|738808.1|34
1630068070000|2021-08-27 12:41:10|740320.2|739320.2|740778|738778|740788.5|739320.9|740279.4|738770.3|35
1630068080000|2021-08-27 12:41:20|740769.4|738769.4|740340.2|739340.2|740811|739340.2|740306|738762|35
1630068090000|2021-08-27 12:41:30|740339.6|739339.6|740349|739349|740861.4|739349|740332.1|738861.4|21
1630068100000|2021-08-27 12:41:40|740351.9|739351.9|740811.4|738811.4|740839.3|739359.4|740343.9|738810.6|29
1630068110000|2021-08-27 12:41:50|740799.1|738799.1|740811.4|738811.4|740811.4|739306.8|740274|738748.4|31
1630068120000|2021-08-27 12:42:00|740801.1|738801.1|740315.4|739315.4|740805.7|739328.3|740296.8|738785.9|35
1630068130000|2021-08-27 12:42:10|740314.5|739314.5|740318.1|739318.1|740801.7|739333.6|740297.4|738801.7|39
1630068140000|2021-08-27 12:42:20|740320.4|739320.4|740283.2|739283.2|740796.8|739320.4|740280.7|738772|35
1630068150000|2021-08-27 12:42:30|740788.4|738788.4|740267.7|739267.7|740795.8|739278|740267.7|738768.6|31
1630068160000|2021-08-27 12:42:40|740258.8|739258.8|740752.4|738752.4|740801.3|739258.8|740258.8|738749.6|36
1630068170000|2021-08-27 12:42:50|740770.9|738770.9|740798.3|738798.3|740798.3|739303.5|740278.3|738765.2|33
1630068180000|2021-08-27 12:43:00|740799.6|738799.6|740738.9|738738.9|740801.8|739285.4|740230.6|738721.6|33
1630068190000|2021-08-27 12:43:10|740738.3|738738.3|740742.5|738742.5|740743.8|739250.5|740250.5|738706.4|33
1630068200000|2021-08-27 12:43:20|740741.3|738741.3|740746.7|738746.7|740747.1|738747.1|740735.5|738735.5|24
1630068210000|2021-08-27 12:43:30|740747.3|738747.3|740197.2|739197.2|740747.3|739232.2|740192.4|738696.6|25
1630068220000|2021-08-27 12:43:40|740200.1|739200.1|740697.3|738697.3|740701.1|739209.1|740199.3|738693|27
1630068230000|2021-08-27 12:43:50|740691.2|738691.2|740609.7|738609.7|740694.3|739098.3|740078.7|738575.9|27
1630068240000|2021-08-27 12:44:00|740622.5|738622.5|740107.1|739107.1|740622.5|739108|740104.1|738597.6|29
1630068250000|2021-08-27 12:44:10|740107|739107|740160.6|739160.6|740665.9|739172.2|740105.1|738611|31
1630068260000|2021-08-27 12:44:20|740163.4|739163.4|740168.1|739168.1|740674.2|739176.1|740157.2|738644.8|33
1630068270000|2021-08-27 12:44:30|740155.9|739155.9|740173.5|739173.5|740682.7|739174.3|740138.3|738643.5|35
1630068280000|2021-08-27 12:44:40|740174.4|739174.4|740661.1|738661.1|740677.8|739176.1|740156.9|738626|34
1630068290000|2021-08-27 12:44:50|740662.4|738662.4|740691.8|738691.8|740694.6|739187.2|740182.7|738651.1|34
1630068300000|2021-08-27 12:45:00|740693.1|738693.1|740181.9|739181.9|740694.5|739197.5|740177.6|738664.1|36
1630068310000|2021-08-27 12:45:10|740188.8|739188.8|740715.2|738715.2|740721.8|739192.2|740177|738684|33
1630068320000|2021-08-27 12:45:20|740713.2|738713.2|740226.3|739226.3|740720.7|739236.6|740203.7|738682.8|38
1630068330000|2021-08-27 12:45:30|740718|738718|740283.4|739283.4|740735.3|739292.5|740230.8|738718|27
1630068340000|2021-08-27 12:45:40|740280|739280|740246.1|739246.1|740744.9|739283.4|740226.9|738722.9|28
1630068350000|2021-08-27 12:45:50|740235.2|739235.2|740248.7|739248.7|740728.9|739248.7|740228|738728.9|24
1630068360000|2021-08-27 12:46:00|740248.5|739248.5|740247.4|739247.4|740262.1|739262.1|740233.6|739233.6|28
1630068370000|2021-08-27 12:46:10|740246.6|739246.6|740287.7|739287.7|740752|739297.6|740236.3|738752|32
1630068380000|2021-08-27 12:46:20|740290.7|739290.7|740295.1|739295.1|740295.4|739295.4|740283.4|739283.4|21
1630068390000|2021-08-27 12:46:30|740295|739295|740291.6|739291.6|740295.8|739295.8|740282.2|739282.2|24
1630068400000|2021-08-27 12:46:40|740289.4|739289.4|740320.5|739320.5|740825.2|739330.3|740288.9|738818.8|34
1630068410000|2021-08-27 12:46:50|740316.5|739316.5|740821.8|738821.8|740842.4|739351.7|740314.2|738821.8|33
1630068420000|2021-08-27 12:47:00|740823.2|738823.2|740871.4|738871.4|740877.7|739364.7|740317.8|738805.7|36
1630068430000|2021-08-27 12:47:10|740863.5|738863.5|740896.1|738896.1|740907.9|739404.3|740403.2|738863.5|38
1630068440000|2021-08-27 12:47:20|740903.3|738903.3|740899.5|738899.5|740957.2|739416.5|740407.9|738892.9|35
1630068450000|2021-08-27 12:47:30|740904.7|738904.7|740891.9|738891.9|740904.7|738904.7|740885.9|738885.9|33
1630068460000|2021-08-27 12:47:40|740881.7|738881.7|740902.3|738902.3|740908.6|738908.6|740881.7|738881.7|31
1630068470000|2021-08-27 12:47:50|740904.1|738904.1|740875.2|738875.2|740904.1|738904.1|740859|738859|22
1630068480000|2021-08-27 12:48:00|740872.9|738872.9|740334.6|739334.6|740876.1|739351.5|740315.8|738809.1|27
1630068490000|2021-08-27 12:48:10|740342.4|739342.4|740382.9|739382.9|740882.1|739382.9|740333.2|738852.7|33
1630068500000|2021-08-27 12:48:20|740383.8|739383.8|740905.7|738905.7|740909.3|739383.8|740383.8|738876.3|25
1630068510000|2021-08-27 12:48:30|740902.8|738902.8|740938|738938|740940.5|739441.6|740382|738889|37
1630068520000|2021-08-27 12:48:40|740933.5|738933.5|741057.6|739057.6|741072.4|739569.2|740535.4|738933.5|30
1630068530000|2021-08-27 12:48:50|741056.6|739056.6|740553.1|739553.1|741062.1|739562.5|740536.4|739052.6|31
1630068540000|2021-08-27 12:49:00|740549.6|739549.6|740559.5|739559.5|740559.5|739559.5|740544.1|739544.1|21
1630068550000|2021-08-27 12:49:10|740558.2|739558.2|740551.9|739551.9|741066.1|739558.2|740544.6|739039.5|19
1630068560000|2021-08-27 12:49:20|740545.6|739545.6|740547.7|739547.7|740560.8|739560.8|740538.9|739538.9|17
1630068570000|2021-08-27 12:49:30|740550.3|739550.3|741067.5|739067.5|741067.7|739555.4|740546|739060|17
1630068580000|2021-08-27 12:49:40|740566.5|739566.5|740555.9|739555.9|740566.5|739566.5|740532.4|739532.4|14
1630068590000|2021-08-27 12:49:50|740558.1|739558.1|741004.3|739004.3|741045.1|739559.7|740557|738995.4|23
1630068600000|2021-08-27 12:50:00|741004.6|739004.6|740990.7|738990.7|741004.6|739488.5|740487.5|738980.4|22
1630068610000|2021-08-27 12:50:10|740991|738991|740985.3|738985.3|741021.4|739519.9|740505.5|738984.7|30
1630068620000|2021-08-27 12:50:20|740985.4|738985.4|740535.3|739535.3|741034.9|739548.5|740515.9|738984.6|23
1630068630000|2021-08-27 12:50:30|740536.9|739536.9|740545.3|739545.3|740545.3|739545.3|740530.5|739530.5|18
1630068640000|2021-08-27 12:50:40|740546.2|739546.2|740549.4|739549.4|741043.1|739551.5|740538.1|739043.1|22
1630068650000|2021-08-27 12:50:50|740550.9|739550.9|740545|739545|740552.5|739552.5|740544.6|739544.6|24
1630068660000|2021-08-27 12:51:00|740545.3|739545.3|740547.2|739547.2|740560.6|739560.6|740540.6|739540.6|21
1630068670000|2021-08-27 12:51:10|740552.1|739552.1|740546.7|739546.7|741039.5|739552.1|740541.7|739039.5|14
1630068680000|2021-08-27 12:51:20|740547.2|739547.2|740551.3|739551.3|740551.9|739551.9|740545.4|739545.4|14
1630068690000|2021-08-27 12:51:30|740551.5|739551.5|740527|739527|740552.3|739552.3|740526.7|739526.7|15
1630068700000|2021-08-27 12:51:40|740533.7|739533.7|740537.5|739537.5|741029.2|739553.3|740533.7|739029.2|18
1630068710000|2021-08-27 12:51:50|740543|739543|740543.7|739543.7|740547.2|739547.2|740537.4|739537.4|24
1630068720000|2021-08-27 12:52:00|740544|739544|740998.3|738998.3|741025|739544|740491.1|738989.8|34
1630068730000|2021-08-27 12:52:10|741000.6|739000.6|740422.3|739422.3|741000.6|739527.5|740422.3|739000.6|26
1630068740000|2021-08-27 12:52:20|740418.3|739418.3|740426.3|739426.3|740913.4|739431.1|740416.5|738909.4|33
1630068750000|2021-08-27 12:52:30|740425.9|739425.9|740926.4|738926.4|740934.4|739429.7|740420|738922.1|27
1630068760000|2021-08-27 12:52:40|740929.3|738929.3|740430.6|739430.6|740929.3|739432.4|740422.2|738921.6|14
1630068770000|2021-08-27 12:52:50|740425.8|739425.8|740938.4|738938.4|740938.8|739438.8|740423.3|738938.4|21
1630068780000|2021-08-27 12:53:00|740939.6|738939.6|740428.8|739428.8|740939.6|739428.8|740413.8|738907.6|28
1630068790000|2021-08-27 12:53:10|740422.1|739422.1|740417.4|739417.4|740942.3|739436.4|740411.6|738925.3|31
1630068800000|2021-08-27 12:53:20|740440|739440|740419.7|739419.7|740444.1|739444.1|740416.5|739416.5|33
1630068810000|2021-08-27 12:53:30|740422.3|739422.3|740414.8|739414.8|740425.2|739425.2|740414.4|739414.4|26
1630068820000|2021-08-27 12:53:40|740416.7|739416.7|740269.1|739269.1|740852.5|739416.7|740269|738785.2|34
1630068830000|2021-08-27 12:53:50|740268.5|739268.5|740272.7|739272.7|740278.7|739278.7|740263.6|739263.6|33
1630068840000|2021-08-27 12:54:00|740271.4|739271.4|740259.9|739259.9|740767.5|739274.2|740245.3|738757.2|27
1630068850000|2021-08-27 12:54:10|740256.9|739256.9|740738.2|738738.2|740746.4|739261.1|740204.8|738701.7|36
1630068860000|2021-08-27 12:54:20|740745.3|738745.3|740263.1|739263.1|740771.6|739271.3|740254.3|738745.3|34
1630068870000|2021-08-27 12:54:30|740263.7|739263.7|740281.6|739281.6|740282.4|739282.4|740260.6|739260.6|26
1630068880000|2021-08-27 12:54:40|740281.2|739281.2|740299.2|739299.2|740806.5|739301.3|740281.2|738791.3|24
1630068890000|2021-08-27 12:54:50|740302.1|739302.1|740313.5|739313.5|740812.8|739316.6|740300.5|738804.2|30
1630068900000|2021-08-27 12:55:00|740306.1|739306.1|740825.1|738825.1|740827.6|739311.4|740256.1|738801.5|39
1630068910000|2021-08-27 12:55:10|740827.4|738827.4|740318.5|739318.5|740834|739329.1|740316.6|738824.5|38
1630068920000|2021-08-27 12:55:20|740798.4|738798.4|740882.5|738882.5|740885.1|739382|740306.6|738798.4|38
1630068930000|2021-08-27 12:55:30|740382.7|739382.7|740363.6|739363.6|740879.4|739382.7|740343.5|738877.5|31
1630068940000|2021-08-27 12:55:40|740365.1|739365.1|740362.9|739362.9|740867.8|739369.8|740345.9|738866.2|27
1630068950000|2021-08-27 12:55:50|740356.2|739356.2|740382.4|739382.4|740890|739384.4|740352.5|738874|35
1630068960000|2021-08-27 12:56:00|740382|739382|740360.7|739360.7|740382.5|739382.5|740360.7|739360.7|31
1630068970000|2021-08-27 12:56:10|740373.5|739373.5|740863.6|738863.6|740873.8|739377.8|740355.7|738857.9|27
1630068980000|2021-08-27 12:56:20|740859.7|738859.7|740369.8|739369.8|740874.7|739369.8|740350.2|738849|27
1630068990000|2021-08-27 12:56:30|740347.6|739347.6|740869.4|738869.4|740880.1|739371|740346.1|738863.8|28
1630069000000|2021-08-27 12:56:40|740869.2|738869.2|740866.4|738866.4|740876.2|738876.2|740864.7|738864.7|26
1630069010000|2021-08-27 12:56:50|740867|738867|740789.3|738789.3|740867|739311.4|740280|738789.3|25
1630069020000|2021-08-27 12:57:00|740789.5|738789.5|740774.1|738774.1|740813.1|739292.7|740262.7|738763.1|30
1630069030000|2021-08-27 12:57:10|740772.3|738772.3|740791.9|738791.9|740815.5|739327.5|740265.1|738772.3|36
1630069040000|2021-08-27 12:57:20|740796.8|738796.8|740316.7|739316.7|740827.5|739320.2|740293.7|738784.6|31
1630069050000|2021-08-27 12:57:30|740311.7|739311.7|740257.1|739257.1|740311.7|739311.7|740245.2|739245.2|33
1630069060000|2021-08-27 12:57:40|740258.3|739258.3|740270|739270|740284.8|739284.8|740257.1|739257.1|24
1630069070000|2021-08-27 12:57:50|740271.7|739271.7|740272.8|739272.8|740282.4|739282.4|740257.9|739257.9|26
1630069080000|2021-08-27 12:58:00|740276.8|739276.8|740268.1|739268.1|740784|739280.5|740268.1|738777.4|29
1630069090000|2021-08-27 12:58:10|740268.7|739268.7|740280.7|739280.7|740280.7|739280.7|740263.4|739263.4|26
1630069100000|2021-08-27 12:58:20|740272|739272|740278.7|739278.7|740283.5|739283.5|740268.7|739268.7|27
1630069110000|2021-08-27 12:58:30|740280.4|739280.4|740282.4|739282.4|740295.4|739295.4|740271.6|739271.6|27
1630069120000|2021-08-27 12:58:40|740282.8|739282.8|740343.1|739343.1|740345.6|739345.6|740281.5|739281.5|27
1630069130000|2021-08-27 12:58:50|740348.5|739348.5|740282.4|739282.4|740895.1|739348.5|740279.7|738779.4|28
1630069140000|2021-08-27 12:59:00|740270.2|739270.2|740851.3|738851.3|740868.8|739348|740266.5|738833.3|33
1630069150000|2021-08-27 12:59:10|740849.4|738849.4|740366.4|739366.4|740866.9|739366.4|740345.5|738845|33
1630069160000|2021-08-27 12:59:20|740366.1|739366.1|740366.5|739366.5|740372.4|739372.4|740363|739363|32
1630069170000|2021-08-27 12:59:30|740366.2|739366.2|740393.1|739393.1|740906.8|739395.8|740366.2|738890.8|31
1630069180000|2021-08-27 12:59:40|740393.8|739393.8|740391.9|739391.9|740393.8|739393.8|740386.8|739386.8|20
1630069190000|2021-08-27 12:59:50|740392.3|739392.3|740396.3|739396.3|740397.3|739397.3|740392.3|739392.3|13
1630069200000|2021-08-27 13:00:00|740395.6|739395.6|740269.7|739269.7|740847|739395.6|740267.8|738780.8|39
1630069210000|2021-08-27 13:00:10|740287.1|739287.1|740281.7|739281.7|740291.4|739291.4|740259.2|739259.2|31
1630069220000|2021-08-27 13:00:20|740282.3|739282.3|740279.9|739279.9|740805.9|739301.1|740276.3|738800.5|35
1630069230000|2021-08-27 13:00:30|740297.6|739297.6|740287.5|739287.5|740297.6|739297.6|740274.8|739274.8|32
1630069240000|2021-08-27 13:00:40|740280.8|739280.8|740280.4|739280.4|740298.4|739298.4|740273.2|739273.2|32
1630069250000|2021-08-27 13:00:50|740296.8|739296.8|740301.6|739301.6|740806|739307.5|740278|738782.6|36
1630069260000|2021-08-27 13:01:00|740302.9|739302.9|740304.7|739304.7|740803.6|739315.6|740257.6|738803.6|36
1630069270000|2021-08-27 13:01:10|740315.7|739315.7|740309.1|739309.1|740318.7|739318.7|740305.3|739305.3|28
1630069280000|2021-08-27 13:01:20|740310.2|739310.2|740363.6|739363.6|740863.5|739366|740307.4|738856.7|29
1630069290000|2021-08-27 13:01:30|740374.3|739374.3|740878.1|738878.1|740878.6|739377.5|740358.4|738864.3|31
1630069300000|2021-08-27 13:01:40|740878.4|738878.4|740390.9|739390.9|740902.5|739393.1|740357.9|738856.9|27
1630069310000|2021-08-27 13:01:50|740391.4|739391.4|740930.4|738930.4|740930.4|739446.5|740375.3|738898.4|27
1630069320000|2021-08-27 13:02:00|740931.8|738931.8|740895.2|738895.2|740991.8|739509.1|740394.8|738884.1|39
1630069330000|2021-08-27 13:02:10|740895.8|738895.8|740795.7|738795.7|740895.8|739395.7|740284.4|738795.7|35
1630069340000|2021-08-27 13:02:20|740804.4|738804.4|740398|739398|740904|739398|740387.4|738798.1|38
1630069350000|2021-08-27 13:02:30|740397.2|739397.2|740393.8|739393.8|740890.7|739405.2|740385.7|738884.5|28
1630069360000|2021-08-27 13:02:40|740394.1|739394.1|740889.9|738889.9|740903.6|739394.1|740356.9|738864.8|23
1630069370000|2021-08-27 13:02:50|740386.8|739386.8|740487.2|739487.2|740936|739487.2|740386.8|738887|33
1630069380000|2021-08-27 13:03:00|741005.1|739005.1|741037.9|739037.9|741054.8|739551.5|740495.1|738996.7|35
1630069390000|2021-08-27 13:03:10|741037.8|739037.8|740992|738992|741049.5|739538.7|740509.2|738978.1|28
1630069400000|2021-08-27 13:03:20|740973.3|738973.3|740528.4|739528.4|741026.1|739529.5|740494.9|738973.3|28
1630069410000|2021-08-27 13:03:30|741043.7|739043.7|740530|739530|741043.7|739542.6|740523.9|739043.7|27
1630069420000|2021-08-27 13:03:40|740531.4|739531.4|740529.3|739529.3|741035.7|739536.5|740514.9|739024.3|29
1630069430000|2021-08-27 13:03:50|740529.9|739529.9|740542.4|739542.4|740544.8|739544.8|740529.9|739529.9|29
1630069440000|2021-08-27 13:04:00|740541.6|739541.6|741099.9|739099.9|741100|739545.6|740541.6|739067|32
1630069450000|2021-08-27 13:04:10|741101.1|739101.1|741151.2|739151.2|741151.2|739631.4|740631.4|739100.5|30
1630069460000|2021-08-27 13:04:20|741158.2|739158.2|740547.4|739547.4|741158.2|739578.9|740536.9|739038.6|33
1630069470000|2021-08-27 13:04:30|740547.5|739547.5|741067.7|739067.7|741069.2|739564.7|740542.4|739061.9|28
1630069480000|2021-08-27 13:04:40|741067.5|739067.5|741041.9|739041.9|741067.5|739067.5|741036.4|739036.4|24
1630069490000|2021-08-27 13:04:50|741043.2|739043.2|741140.6|739140.6|741153.6|739575.3|740575.3|739042.8|33
1630069500000|2021-08-27 13:05:00|741140.4|739140.4|741096.8|739096.8|741178|739178|741092.5|739092.5|38
1630069510000|2021-08-27 13:05:10|741086.2|739086.2|741113.4|739113.4|741126.6|739623.2|740609.4|739086.2|31
1630069520000|2021-08-27 13:05:20|741113|739113|741113.3|739113.3|741115.4|739617.9|740601.4|739101|33
1630069530000|2021-08-27 13:05:30|741113.1|739113.1|740642.3|739642.3|741164.4|739645.8|740638.9|739100.4|37
1630069540000|2021-08-27 13:05:40|740642.1|739642.1|740746.7|739746.7|740746.7|739746.7|740573.4|739573.4|23
1630069550000|2021-08-27 13:05:50|740751.7|739751.7|740706.6|739706.6|740752.7|739752.7|740705.4|739705.4|34
1630069560000|2021-08-27 13:06:00|740705.5|739705.5|740781.3|739781.3|741209.3|739783.1|740685.6|739205.9|36
1630069570000|2021-08-27 13:06:10|740783.1|739783.1|741332.5|739332.5|741332.5|739800.1|740783.1|739303.1|34
1630069580000|2021-08-27 13:06:20|741322.8|739322.8|740836.3|739836.3|741335.6|739847.2|740830.4|739318.3|31
1630069590000|2021-08-27 13:06:30|740837.8|739837.8|741418.8|739418.8|741418.8|739896|740836.6|739351|35
1630069600000|2021-08-27 13:06:40|741404.2|739404.2|741508.3|739508.3|741525.7|740009.7|740926.7|739397.4|39
1630069610000|2021-08-27 13:06:50|741496.2|739496.2|741085.1|740085.1|741615.1|740097.2|740991.2|739490.2|38
1630069620000|2021-08-27 13:07:00|741089|740089|741602.5|739602.5|741608.7|740094.9|741083.1|739583.7|36
1630069630000|2021-08-27 13:07:10|741593.6|739593.6|741219.4|740219.4|741740.8|740256.1|741116.3|739593.6|40
1630069640000|2021-08-27 13:07:20|741724.8|739724.8|741775.4|739775.4|741860.4|740217|741216.5|739724.8|39
1630069650000|2021-08-27 13:07:30|741772.7|739772.7|741759.7|739759.7|741778.3|740257.5|741257.5|739747.1|31
1630069660000|2021-08-27 13:07:40|741262.2|740262.2|741715|739715|741764.4|740268.6|741261.3|739715|31
1630069670000|2021-08-27 13:07:50|741710.2|739710.2|741171.3|740171.3|741724.9|740198|741171.3|739666.9|33
1630069680000|2021-08-27 13:08:00|741176.4|740176.4|741651.4|739651.4|741668|740176.4|741167.3|739636.2|35
1630069690000|2021-08-27 13:08:10|741650.8|739650.8|741103.7|740103.7|741653.1|740120.6|741102.7|739587.9|33
1630069700000|2021-08-27 13:08:20|741098.1|740098.1|741183.6|740183.6|741682.5|740186.6|741096.4|739590.1|33
1630069710000|2021-08-27 13:08:30|741681.1|739681.1|741686.1|739686.1|741686.4|739686.4|741681.1|739681.1|18
1630069720000|2021-08-27 13:08:40|741685.5|739685.5|741622.7|739622.7|741687|739687|741612.5|739612.5|28
1630069730000|2021-08-27 13:08:50|741609.8|739609.8|741614.1|739614.1|741620|739620|741604.1|739604.1|24
1630069740000|2021-08-27 13:09:00|741614.4|739614.4|741129|740129|741646.9|740151.7|741121.1|739607.3|31
1630069750000|2021-08-27 13:09:10|741129.3|740129.3|741138|740138|741149.2|740149.2|741121.9|740121.9|33
1630069760000|2021-08-27 13:09:20|741139.6|740139.6|741642.9|739642.9|741656.7|740160.5|741128.9|739633.9|34
1630069770000|2021-08-27 13:09:30|741642.2|739642.2|741128.1|740128.1|741645.1|740150.4|741121.9|739642.2|33
1630069780000|2021-08-27 13:09:40|741127.4|740127.4|741153.1|740153.1|741158.1|740158.1|741127.4|740127.4|25
1630069790000|2021-08-27 13:09:50|741151.4|740151.4|741261.4|740261.4|741774.3|740270.9|741148.2|739690.5|29
1630069800000|2021-08-27 13:10:00|741302.6|740302.6|741351.8|740351.8|741887.9|740387.7|741301.9|739840.2|37
1630069810000|2021-08-27 13:10:10|741348.9|740348.9|741954.1|739954.1|741956.1|740467|741318.2|739819|35
1630069820000|2021-08-27 13:10:20|741951.7|739951.7|741962.8|739962.8|742009.9|740513.1|741468|739951.7|35
1630069830000|2021-08-27 13:10:30|741955.1|739955.1|741937.7|739937.7|741958.3|740437.6|741435.4|739923.5|32
1630069840000|2021-08-27 13:10:40|741938.3|739938.3|741844.1|739844.1|741938.3|740351.3|741332.6|739835|36
1630069850000|2021-08-27 13:10:50|741844.4|739844.4|741351.1|740351.1|741866.9|740361.8|741333.2|739837.5|35
1630069860000|2021-08-27 13:11:00|741339.4|740339.4|741860.4|739860.4|741862.9|740352.9|741339.4|739858.2|32
1630069870000|2021-08-27 13:11:10|741860.8|739860.8|741966.2|739966.2|741966.2|740455.7|741359|739856|26
1630069880000|2021-08-27 13:11:20|741965.1|739965.1|741932.8|739932.8|742051.5|740554.3|741457.2|739897.5|39
1630069890000|2021-08-27 13:11:30|741940.1|739940.1|741579.3|740579.3|742122.4|740621.8|741573.9|739940.1|38
1630069900000|2021-08-27 13:11:40|741576.5|740576.5|742089.1|740089.1|742132.5|740620.1|741576.5|740080.5|39
1630069910000|2021-08-27 13:11:50|741576.9|740576.9|742029.6|740029.6|742085.3|740593.6|741574.4|739993.6|40
1630069920000|2021-08-27 13:12:00|742031|740031|742035.5|740035.5|742037.1|740037.1|742017.9|740017.9|33
1630069930000|2021-08-27 13:12:10|742036.4|740036.4|741997.5|739997.5|742036.4|740489.2|741489.2|739987.3|31
1630069940000|2021-08-27 13:12:20|741989.2|739989.2|741466.5|740466.5|742000.4|740466.5|741466.5|739964.4|34
1630069950000|2021-08-27 13:12:30|741472.4|740472.4|741492.6|740492.6|741981.8|740508.3|741464.6|739968.5|36
1630069960000|2021-08-27 13:12:40|741492.1|740492.1|741455.2|740455.2|742001.4|740498.7|741453.1|739974.4|32
1630069970000|2021-08-27 13:12:50|741456.7|740456.7|741457.8|740457.8|741469|740469|741454.1|740454.1|32
1630069980000|2021-08-27 13:13:00|741458.6|740458.6|741874.2|739874.2|741924.2|740458.6|741357.1|739871.6|40
1630069990000|2021-08-27 13:13:10|741870.9|739870.9|741364.1|740364.1|741872.3|740377.7|741360.1|739868.4|37
1630070000000|2021-08-27 13:13:20|741357.7|740357.7|741345.4|740345.4|741359.1|740359.1|741332.7|740332.7|36
1630070010000|2021-08-27 13:13:30|741346.9|740346.9|741367.8|740367.8|741883.8|740373|741345.7|739868.4|36
1630070020000|2021-08-27 13:13:40|741367.7|740367.7|741356.7|740356.7|741879.9|740378.3|741353.5|739852.9|37
1630070030000|2021-08-27 13:13:50|741355.8|740355.8|741355.2|740355.2|741860.3|740365.6|741338|739843.3|37
1630070040000|2021-08-27 13:14:00|741337.6|740337.6|741327.9|740327.9|741354.1|740354.1|741324.6|740324.6|38
1630070050000|2021-08-27 13:14:10|741328.6|740328.6|741327.8|740327.8|741863.5|740338.8|741322|739831|31
1630070060000|2021-08-27 13:14:20|741326.8|740326.8|741339.5|740339.5|741341.2|740341.2|741317.2|740317.2|33
1630070070000|2021-08-27 13:14:30|741335.8|740335.8|741335.6|740335.6|741820.7|740337.5|741317.2|739820.7|34
1630070080000|2021-08-27 13:14:40|741339.2|740339.2|741330.4|740330.4|741341.6|740341.6|741329.6|740329.6|27
1630070090000|2021-08-27 13:14:50|741330.5|740330.5|741332.4|740332.4|741350|740350|741330.2|740330.2|26
1630070100000|2021-08-27 13:15:00|741342.3|740342.3|741364.3|740364.3|741368|740368|741333.4|740333.4|32
1630070110000|2021-08-27 13:15:10|741364.7|740364.7|741429.3|740429.3|741866.3|740440.6|741334.6|739859.4|32
1630070120000|2021-08-27 13:15:20|741428.6|740428.6|742048.5|740048.5|742069.5|740555.7|741415.9|739920.3|32
1630070130000|2021-08-27 13:15:30|742048.6|740048.6|741576.5|740576.5|742048.8|740587.8|741538.7|740038.2|32
1630070140000|2021-08-27 13:15:40|741568.2|740568.2|741617.7|740617.7|741622.1|740622.1|741547.5|740547.5|32
1630070150000|2021-08-27 13:15:50|741616|740616|742155.6|740155.6|742161.3|740629.9|741599.7|740103.6|30
1630070160000|2021-08-27 13:16:00|742157.5|740157.5|741609.8|740609.8|742170.4|740661.5|741608.7|740109.8|38
1630070170000|2021-08-27 13:16:10|741610.4|740610.4|742133.3|740133.3|742133.3|740610.4|741610.4|740110.8|31
1630070180000|2021-08-27 13:16:20|742124.1|740124.1|741803.8|740803.8|742351.7|740808.5|741632|740124.1|35
1630070190000|2021-08-27 13:16:30|741782.6|740782.6|741622|740622|742283.2|740782.6|741585|740115.3|36
1630070200000|2021-08-27 13:16:40|741615.6|740615.6|741757.5|740757.5|742241.8|740757.5|741596|740093|34
1630070210000|2021-08-27 13:16:50|741759.5|740759.5|742258.3|740258.3|742266.2|740759.5|741757.9|740245.4|30
1630070220000|2021-08-27 13:17:00|742261.7|740261.7|742391.7|740391.7|742409.2|740409.2|742261.7|740261.7|29
1630070230000|2021-08-27 13:17:10|742391.2|740391.2|741861.2|740861.2|742392.3|740883.3|741850.3|740361.8|25
1630070240000|2021-08-27 13:17:20|742396.7|740396.7|742384|740384|742396.7|740890.5|741878|740383|29
1630070250000|2021-08-27 13:17:30|742398.6|740398.6|741879.8|740879.8|742398.6|740886.3|741878|740372.6|33
1630070260000|2021-08-27 13:17:40|741880.2|740880.2|741884.9|740884.9|742393|740893.4|741877.6|740376.4|24
1630070270000|2021-08-27 13:17:50|741882.5|740882.5|741880.7|740880.7|741883.2|740883.2|741879.6|740879.6|21
1630070280000|2021-08-27 13:18:00|741880.4|740880.4|741871.4|740871.4|741886.6|740886.6|741863.4|740863.4|24
1630070290000|2021-08-27 13:18:10|741871.2|740871.2|741841.5|740841.5|742327.5|740871.5|741819.1|740327.5|23
1630070300000|2021-08-27 13:18:20|741843.3|740843.3|742395.6|740395.6|742411.2|740917.5|741826.9|740331.9|26
1630070310000|2021-08-27 13:18:30|742404.1|740404.1|741921.5|740921.5|742421.5|740930.2|741906.3|740404.1|28
1630070320000|2021-08-27 13:18:40|741921|740921|741956.9|740956.9|742450|740973.4|741920.4|740422.6|32
1630070330000|2021-08-27 13:18:50|741960.6|740960.6|741950.2|740950.2|742434.2|740978.3|741918.2|740422.9|35
1630070340000|2021-08-27 13:19:00|741971.8|740971.8|742051.3|741051.3|742556|741051.3|741960|740489.3|36
1630070350000|2021-08-27 13:19:10|742061.6|741061.6|742069.7|741069.7|742075.1|741075.1|742058.1|741058.1|29
1630070360000|2021-08-27 13:19:20|742069.5|741069.5|742041.8|741041.8|742069.8|741069.8|742039|741039|24
1630070370000|2021-08-27 13:19:30|742043.6|741043.6|742065.4|741065.4|742067.7|741067.7|741974.4|740974.4|31
1630070380000|2021-08-27 13:19:40|742548.3|740548.3|742083.8|741083.8|742644.7|741141.8|742040.9|740548.3|37
1630070390000|2021-08-27 13:19:50|742091.8|741091.8|742068.4|741068.4|742564.6|741091.8|742064.5|740564.6|30
1630070400000|2021-08-27 13:20:00|742069|741069|742200.7|741200.7|742667.2|741200.7|742069|740583.2|30
1630070410000|2021-08-27 13:20:10|742212.1|741212.1|742716.3|740716.3|742726.9|741218.3|742207.9|740687|33
1630070420000|2021-08-27 13:20:20|742714.5|740714.5|742319|741319|742822.5|741326.9|742230.5|740714.5|37
1630070430000|2021-08-27 13:20:30|742827|740827|742748.2|740748.2|742828.6|741319.5|742290.7|740717.9|31
1630070440000|2021-08-27 13:20:40|742741.3|740741.3|742721|740721|742811.4|741304.2|742221.2|740721|38
1630070450000|2021-08-27 13:20:50|742720.9|740720.9|742767.5|740767.5|742767.5|741256.4|742243.5|740718.5|35
1630070460000|2021-08-27 13:21:00|742764.4|740764.4|742752.6|740752.6|742780.9|740780.9|742743.4|740743.4|36
1630070470000|2021-08-27 13:21:10|742744.2|740744.2|742695.8|740695.8|742751|740751|742694.4|740694.4|38
1630070480000|2021-08-27 13:21:20|742685.7|740685.7|742747.7|740747.7|742755.4|740755.4|742685.7|740685.7|34
1630070490000|2021-08-27 13:21:30|742258.9|741258.9|742731.9|740731.9|742783|741260.6|742251.6|740731.9|36
1630070500000|2021-08-27 13:21:40|742735|740735|742748.5|740748.5|742748.5|741265.1|742265.1|740686.1|32
1630070510000|2021-08-27 13:21:50|742754|740754|742732.5|740732.5|742759|740759|742730.1|740730.1|35
1630070520000|2021-08-27 13:22:00|742731.9|740731.9|742691.2|740691.2|742732.5|740732.5|742691.2|740691.2|38
1630070530000|2021-08-27 13:22:10|742670.7|740670.7|742153.2|741153.2|742688.9|741161.5|742153.2|740660.2|36
1630070540000|2021-08-27 13:22:20|742155.4|741155.4|742148.2|741148.2|742163.8|741163.8|742145.5|741145.5|30
1630070550000|2021-08-27 13:22:30|742148.1|741148.1|742135.2|741135.2|742655.7|741153.1|742131.6|740647|30
1630070560000|2021-08-27 13:22:40|742132.9|741132.9|742129.6|741129.6|742662.6|741154.7|742129.6|740639|36
1630070570000|2021-08-27 13:22:50|742129|741129|742172.9|741172.9|742670.1|741176.2|742129|740668.4|35
1630070580000|2021-08-27 13:23:00|742171.2|741171.2|742174.3|741174.3|742175.4|741175.4|742159.7|741159.7|24
1630070590000|2021-08-27 13:23:10|742173.1|741173.1|742172.6|741172.6|742173.1|741173.1|742168.4|741168.4|26
1630070600000|2021-08-27 13:23:20|742173.8|741173.8|742685.3|740685.3|742700.7|741186.2|742165.1|740661.9|35
1630070610000|2021-08-27 13:23:30|742684.6|740684.6|742179.4|741179.4|742686.4|741187|742173.7|740676.3|27
1630070620000|2021-08-27 13:23:40|742176.3|741176.3|742266.9|741266.9|742782.7|741274.9|742176.3|740726|35
1630070630000|2021-08-27 13:23:50|742266|741266|742741.7|740741.7|742765.7|741269.7|742245|740720.7|34
1630070640000|2021-08-27 13:24:00|742738.6|740738.6|742179.9|741179.9|742738.6|741241.9|742174.4|740678.9|39
1630070650000|2021-08-27 13:24:10|742181.1|741181.1|742777|740777|742791.6|741274.6|742181.1|740712.2|34
1630070660000|2021-08-27 13:24:20|742779.8|740779.8|742719.9|740719.9|742779.8|741264.9|742204.9|740718.5|31
1630070670000|2021-08-27 13:24:30|742720.7|740720.7|742734.1|740734.1|742747.5|740747.5|742716.7|740716.7|26
1630070680000|2021-08-27 13:24:40|742733.4|740733.4|742749.7|740749.7|742749.7|740749.7|742715.1|740715.1|24
1630070690000|2021-08-27 13:24:50|742735.4|740735.4|742208|741208|742751|741231|742191|740684.6|39
1630070700000|2021-08-27 13:25:00|742207.1|741207.1|742728.6|740728.6|742739.5|741249.6|742207.1|740672.5|38
1630070710000|2021-08-27 13:25:10|742725.2|740725.2|742717.3|740717.3|742735.5|740735.5|742694.5|740694.5|33
1630070720000|2021-08-27 13:25:20|742715.5|740715.5|742851.4|740851.4|742863.4|741330.7|742330.7|740710|39
1630070730000|2021-08-27 13:25:30|742864.4|740864.4|742891.9|740891.9|742912.7|741403.7|742387.4|740841.1|36
1630070740000|2021-08-27 13:25:40|742888.2|740888.2|742382.5|741382.5|742895.1|741401|742380.3|740888.2|29
1630070750000|2021-08-27 13:25:50|742387.2|741387.2|742865.2|740865.2|742897.1|741405.9|742385.3|740862.9|29
1630070760000|2021-08-27 13:26:00|742866.3|740866.3|742384.3|741384.3|742885.4|741384.3|742384.3|740850.2|31
1630070770000|2021-08-27 13:26:10|742866.6|740866.6|742742|740742|742866.6|740866.6|742710.9|740710.9|38
1630070780000|2021-08-27 13:26:20|742743.1|740743.1|742772.2|740772.2|742793.2|740793.2|742699.2|740699.2|36
1630070790000|2021-08-27 13:26:30|742760.5|740760.5|742846.1|740846.1|742872.5|741352|742266.6|740760.5|40
1630070800000|2021-08-27 13:26:40|742836.7|740836.7|742858.5|740858.5|742892.2|741395.2|742339.8|740834.1|33
1630070810000|2021-08-27 13:26:50|742857.4|740857.4|742857.5|740857.5|742864.6|741373.5|742355.2|740844.4|37
1630070820000|2021-08-27 13:27:00|742859.1|740859.1|742865.6|740865.6|742879.5|740879.5|742851.8|740851.8|28
1630070830000|2021-08-27 13:27:10|742864.2|740864.2|742873.4|740873.4|742875.1|740875.1|742859.4|740859.4|30
1630070840000|2021-08-27 13:27:20|742874.8|740874.8|742832.6|740832.6|742874.8|740874.8|742806.9|740806.9|33
1630070850000|2021-08-27 13:27:30|742824.9|740824.9|742829.3|740829.3|742852.1|740852.1|742822.2|740822.2|40
1630070860000|2021-08-27 13:27:40|742832.2|740832.2|742826.2|740826.2|742840.6|741320.9|742320.9|740809.7|32
1630070870000|2021-08-27 13:27:50|742822.3|740822.3|742830.5|740830.5|742830.5|740830.5|742816.6|740816.6|26
1630070880000|2021-08-27 13:28:00|742828.3|740828.3|742337.6|741337.6|742830.4|741375|742336.2|740828.3|27
1630070890000|2021-08-27 13:28:10|742337.3|741337.3|742858.2|740858.2|742865.7|741338.9|742336.6|740858.2|24
1630070900000|2021-08-27 13:28:20|742855.7|740855.7|742813.9|740813.9|742855.7|740855.7|742813.9|740813.9|36
1630070910000|2021-08-27 13:28:30|742803.3|740803.3|742747.8|740747.8|742803.3|741240.3|742240.3|740684.7|37
1630070920000|2021-08-27 13:28:40|742739.9|740739.9|742693.5|740693.5|742739.9|741205|742200.3|740686.4|37
1630070930000|2021-08-27 13:28:50|742693.4|740693.4|742702.4|740702.4|742717.5|741210.3|742137.6|740627.2|38
1630070940000|2021-08-27 13:29:00|742703.3|740703.3|742662.2|740662.2|742715.2|741160.7|742140.1|740659|35
1630070950000|2021-08-27 13:29:10|742663.5|740663.5|742657|740657|742663.9|740663.9|742655.9|740655.9|24
1630070960000|2021-08-27 13:29:20|742638.1|740638.1|742715.4|740715.4|742736|741219.7|742152.2|740638.1|29
1630070970000|2021-08-27 13:29:30|742719.4|740719.4|742712.1|740712.1|742725.6|740725.6|742707.7|740707.7|29
1630070980000|2021-08-27 13:29:40|742718.1|740718.1|742747.7|740747.7|742764.4|740764.4|742709.9|740709.9|38
1630070990000|2021-08-27 13:29:50|742758.3|740758.3|742742.7|740742.7|742760.6|741255|742240.4|740708.2|38
1630071000000|2021-08-27 13:30:00|742738.5|740738.5|742749.7|740749.7|742825.7|741325.7|742252.3|740738.5|40
1630071010000|2021-08-27 13:30:10|742750.5|740750.5|742875.5|740875.5|742888.3|741384.7|742352.9|740750.5|39
1630071020000|2021-08-27 13:30:20|742873.9|740873.9|742444.9|741444.9|742977|741486.8|742356.2|740873.9|40
1630071030000|2021-08-27 13:30:30|742946.2|740946.2|742444.5|741444.5|742972.4|741459.1|742435.9|740946.2|38
1630071040000|2021-08-27 13:30:40|742442.6|741442.6|742404.8|741404.8|742958.6|741447.1|742404.8|740911.2|36
1630071050000|2021-08-27 13:30:50|742406|741406|742391.3|741391.3|742409.7|741409.7|742386.1|741386.1|32
1630071060000|2021-08-27 13:31:00|742391|741391|742405.7|741405.7|742424.8|741424.8|742387.4|741387.4|32
1630071070000|2021-08-27 13:31:10|742405.1|741405.1|742753.4|740753.4|742853.8|741406.1|742355.4|740743.3|40
1630071080000|2021-08-27 13:31:20|742745.2|740745.2|742707.7|740707.7|742763|740763|742689.3|740689.3|38
1630071090000|2021-08-27 13:31:30|742695.8|740695.8|742668.4|740668.4|742702.4|740702.4|742665.1|740665.1|37
1630071100000|2021-08-27 13:31:40|742666.5|740666.5|742641.6|740641.6|742666.5|741112|742112|740610.3|33
1630071110000|2021-08-27 13:31:50|742645.1|740645.1|742691.8|740691.8|742691.8|740691.8|742628.2|740628.2|33
1630071120000|2021-08-27 13:32:00|742688.6|740688.6|742704.4|740704.4|742731.1|740731.1|742670.6|740670.6|35
1630071130000|2021-08-27 13:32:10|742703.1|740703.1|742690.3|740690.3|742707.7|740707.7|742689.7|740689.7|32
1630071140000|2021-08-27 13:32:20|742691.4|740691.4|742705.2|740705.2|742726.4|741225|742207.1|740689.6|38
1630071150000|2021-08-27 13:32:30|742697.3|740697.3|742450.1|741450.1|742953.1|741455.8|742374.6|740692.5|39
1630071160000|2021-08-27 13:32:40|742431.6|741431.6|742945.6|740945.6|742956.9|741453|742431.6|740926.8|37
1630071170000|2021-08-27 13:32:50|742946.5|740946.5|742921.2|740921.2|742969.8|741442|742442|740918.3|39
1630071180000|2021-08-27 13:33:00|742921.4|740921.4|742956.9|740956.9|742968.2|740968.2|742920.7|740920.7|34
1630071190000|2021-08-27 13:33:10|742956.7|740956.7|742956.6|740956.6|742973.3|740973.3|742942.4|740942.4|35
1630071200000|2021-08-27 13:33:20|742932.7|740932.7|742961.3|740961.3|742965.5|740965.5|742930.8|740930.8|34
1630071210000|2021-08-27 13:33:30|742959.1|740959.1|742957.2|740957.2|742961|740961|742947.1|740947.1|31
1630071220000|2021-08-27 13:33:40|742956.6|740956.6|742948.8|740948.8|742965|741463.5|742463.5|740948.5|32
1630071230000|2021-08-27 13:33:50|742946.9|740946.9|742942.8|740942.8|742951.2|741446.7|742446.7|740923.2|38
1630071240000|2021-08-27 13:34:00|742930|740930|742461.8|741461.8|742972.5|741472.1|742460.5|740925.1|29
1630071250000|2021-08-27 13:34:10|742459.9|741459.9|743052.3|741052.3|743052.3|741467.1|742459.9|741030.2|33
1630071260000|2021-08-27 13:34:20|742551.8|741551.8|743060.9|741060.9|743060.9|741551.8|742529.2|741006.5|39
1630071270000|2021-08-27 13:34:30|743055.1|741055.1|742959|740959|743055.1|741055.1|742958.4|740958.4|38
1630071280000|2021-08-27 13:34:40|742962|740962|742886.8|740886.8|742963.9|740963.9|742884.1|740884.1|36
1630071290000|2021-08-27 13:34:50|742883.9|740883.9|742885.6|740885.6|742886.4|740886.4|742875.8|740875.8|29
1630071300000|2021-08-27 13:35:00|742886.2|740886.2|742385.2|741385.2|742903.4|741389.8|742342.6|740858.8|40
1630071310000|2021-08-27 13:35:10|742888.6|740888.6|742781.4|740781.4|742889|741318.8|742293.1|740758.4|39
1630071320000|2021-08-27 13:35:20|742786.7|740786.7|742760.9|740760.9|742813.1|741312.6|742309.3|740760.9|38
1630071330000|2021-08-27 13:35:30|742763.8|740763.8|742755|740755|742768.5|741247.8|742247.8|740734.9|39
1630071340000|2021-08-27 13:35:40|742750.8|740750.8|742786.5|740786.5|742789.5|740789.5|742745|740745|38
1630071350000|2021-08-27 13:35:50|742792.7|740792.7|742743.2|740743.2|742792.7|740792.7|742740.4|740740.4|31
1630071360000|2021-08-27 13:36:00|742742.4|740742.4|742693.2|740693.2|742748.7|741216.3|742204.6|740693.2|34
1630071370000|2021-08-27 13:36:10|742694.6|740694.6|742690.6|740690.6|742698.8|740698.8|742683.8|740683.8|34
1630071380000|2021-08-27 13:36:20|742690.3|740690.3|742672.4|740672.4|742695.5|740695.5|742671.3|740671.3|30
1630071390000|2021-08-27 13:36:30|742670.1|740670.1|742591|740591|742701|741202.4|742196.9|740588.8|36
1630071400000|2021-08-27 13:36:40|742600.7|740600.7|742577.5|740577.5|742614|740614|742577.5|740577.5|39
1630071410000|2021-08-27 13:36:50|742598.7|740598.7|742075.8|741075.8|742606.8|741086.7|742058.3|740555.8|36
1630071420000|2021-08-27 13:37:00|742069.3|741069.3|742619.8|740619.8|742620.7|741099.4|742069.3|740561.2|39
1630071430000|2021-08-27 13:37:10|742615.8|740615.8|742645.4|740645.4|742660.5|740660.5|742609.5|740609.5|32
1630071440000|2021-08-27 13:37:20|742631.9|740631.9|742605.1|740605.1|742631.9|741109.8|742102.9|740604.2|34
1630071450000|2021-08-27 13:37:30|742599.7|740599.7|742599.4|740599.4|742626.7|741133.2|742105.8|740597.3|37
1630071460000|2021-08-27 13:37:40|742599.8|740599.8|742564.7|740564.7|742599.8|741092.8|742081.5|740562.5|34
1630071470000|2021-08-27 13:37:50|742531.5|740531.5|742502.1|740502.1|742554.7|741001|741999.9|740497.4|37
1630071480000|2021-08-27 13:38:00|742501.2|740501.2|742031.5|741031.5|742546.6|741053.7|742010.5|740486.2|37
1630071490000|2021-08-27 13:38:10|742039.5|741039.5|742589.8|740589.8|742597.9|741039.5|742017.2|740518.9|37
1630071500000|2021-08-27 13:38:20|742573.1|740573.1|742021.2|741021.2|742573.1|741029|742020.1|740517.7|38
1630071510000|2021-08-27 13:38:30|742021.6|741021.6|742476.9|740476.9|742493.7|741024.4|741981.6|740472|35
1630071520000|2021-08-27 13:38:40|742482.3|740482.3|741924.5|740924.5|742482.5|740932.8|741924.5|740431|36
1630071530000|2021-08-27 13:38:50|741924.8|740924.8|741925.7|740925.7|742429.1|740931.2|741917.4|740403.2|30
1630071540000|2021-08-27 13:39:00|741926.2|740926.2|741951.5|740951.5|742472.5|740960.3|741926.2|740452.7|35
1630071550000|2021-08-27 13:39:10|741951.9|740951.9|742509.1|740509.1|742536.6|741016.7|741947.4|740474.8|40
1630071560000|2021-08-27 13:39:20|742510.1|740510.1|742056.9|741056.9|742562.1|741064|742015.7|740510.1|39
1630071570000|2021-08-27 13:39:30|742057.2|741057.2|742580|740580|742580.7|741095.8|742050.4|740528.6|39
1630071580000|2021-08-27 13:39:40|742585.8|740585.8|742662.1|740662.1|742665.7|741146.4|742109.2|740585.8|37
1630071590000|2021-08-27 13:39:50|742661.2|740661.2|742647|740647|742674.6|741178.4|742158.2|740646.5|37
1630071600000|2021-08-27 13:40:00|742644.1|740644.1|742669.7|740669.7|742670.1|741175.3|742146.1|740633.3|38
1630071610000|2021-08-27 13:40:10|742669.6|740669.6|742655.4|740655.4|742698.1|741192.6|742151.1|740633.9|39
1630071620000|2021-08-27 13:40:20|742656.7|740656.7|742546.1|740546.1|742670.8|741166.1|742090.4|740544.8|37
1630071630000|2021-08-27 13:40:30|742545.1|740545.1|741965.2|740965.2|742549.2|741035.7|741962.6|740477.7|37
1630071640000|2021-08-27 13:40:40|741965.4|740965.4|741965.5|740965.5|741968|740968|741959.8|740959.8|33
1630071650000|2021-08-27 13:40:50|741965.7|740965.7|741968.3|740968.3|741970.6|740970.6|741963.5|740963.5|26
1630071660000|2021-08-27 13:41:00|741967.4|740967.4|742559|740559|742559|740981.9|741965.5|740503.7|37
1630071670000|2021-08-27 13:41:10|742555.3|740555.3|742560.3|740560.3|742578.6|740578.6|742555.3|740555.3|35
1630071680000|2021-08-27 13:41:20|742560|740560|742567|740567|742581.3|741076.2|742057.7|740554.1|38
1630071690000|2021-08-27 13:41:30|742568.2|740568.2|742139|741139|742647.4|741139|742137.4|740567.8|35
1630071700000|2021-08-27 13:41:40|742133.4|741133.4|742572.3|740572.3|742657.5|741134.6|742131.8|740572.3|33
1630071710000|2021-08-27 13:41:50|742567.4|740567.4|742634.7|740634.7|742641.6|741136.4|742132.8|740567.4|35
1630071720000|2021-08-27 13:42:00|742640.6|740640.6|742682.9|740682.9|742687|740687|742637.2|740637.2|29
1630071730000|2021-08-27 13:42:10|742683.6|740683.6|742185.4|741185.4|742702.2|741192.9|742185.4|740678.5|32
1630071740000|2021-08-27 13:42:20|742184.7|741184.7|742638.8|740638.8|742659.7|741184.7|742184.2|740634.9|33
1630071750000|2021-08-27 13:42:30|742639|740639|742644.4|740644.4|742649|740649|742637.5|740637.5|20
1630071760000|2021-08-27 13:42:40|742644.8|740644.8|742658.4|740658.4|742665.3|740665.3|742635.6|740635.6|30
1630071770000|2021-08-27 13:42:50|742653.8|740653.8|742616|740616|742656|740656|742605.1|740605.1|27
1630071780000|2021-08-27 13:43:00|742615.9|740615.9|742621.1|740621.1|742628.7|740628.7|742605.1|740605.1|31
1630071790000|2021-08-27 13:43:10|742611.4|740611.4|742102.8|741102.8|742626.4|741102.8|742101.3|740583.2|37
1630071800000|2021-08-27 13:43:20|742607|740607|742592.7|740592.7|742607|741110.7|742089.4|740592.7|34
1630071810000|2021-08-27 13:43:30|742599|740599|741974.8|740974.8|742603.1|740981.1|741973.3|740470.1|37
1630071820000|2021-08-27 13:43:40|741977.6|740977.6|742490.3|740490.3|742511.1|740983.7|741974.1|740479.2|36
1630071830000|2021-08-27 13:43:50|742488.6|740488.6|742504.6|740504.6|742513.1|741000.6|742000.6|740483.1|37
1630071840000|2021-08-27 13:44:00|742498.1|740498.1|742491.2|740491.2|742509|740509|742478|740478|31
1630071850000|2021-08-27 13:44:10|742491.7|740491.7|742410.2|740410.2|742492|740970.4|741970.4|740407.7|34
1630071860000|2021-08-27 13:44:20|742409.3|740409.3|742374|740374|742457.9|740457.9|742374|740374|36
1630071870000|2021-08-27 13:44:30|742380.9|740380.9|742467.7|740467.7|742486.1|740486.1|742378.3|740378.3|36
1630071880000|2021-08-27 13:44:40|742467.6|740467.6|742436.8|740436.8|742476.4|740476.4|742435.7|740435.7|28
1630071890000|2021-08-27 13:44:50|742437.1|740437.1|742487.8|740487.8|742509.2|740979.8|741979.8|740437.1|36
1630071900000|2021-08-27 13:45:00|742500|740500|742400.4|740400.4|742500|740909.1|741877.2|740367.5|40
1630071910000|2021-08-27 13:45:10|742390.5|740390.5|742365.9|740365.9|742407.6|740860.8|741853.9|740348.3|37
1630071920000|2021-08-27 13:45:20|742366.6|740366.6|742365.5|740365.5|742371.9|740371.9|742359.5|740359.5|37
1630071930000|2021-08-27 13:45:30|742366.2|740366.2|742224.3|740224.3|742379.5|740855.8|741732.4|740224.3|35
1630071940000|2021-08-27 13:45:40|741724.1|740724.1|742230.7|740230.7|742242.7|740725.2|741715.6|740229.4|29
1630071950000|2021-08-27 13:45:50|742229.9|740229.9|741692.8|740692.8|742229.9|740703.2|741678.1|740150.4|38
1630071960000|2021-08-27 13:46:00|741704.9|740704.9|741728.8|740728.8|742232.9|740731.4|741699.5|740212.3|39
1630071970000|2021-08-27 13:46:10|742224.4|740224.4|742286|740286|742286|740755|741722.7|740224.2|40
1630071980000|2021-08-27 13:46:20|742290.3|740290.3|742243.6|740243.6|742312|740738|741738|740234.8|40
1630071990000|2021-08-27 13:46:30|742261.6|740261.6|742195.8|740195.8|742268.8|740763.5|741700.9|740186.5|39
1630072000000|2021-08-27 13:46:40|742194.9|740194.9|742212.8|740212.8|742227.8|740227.8|742192.4|740192.4|38
1630072010000|2021-08-27 13:46:50|742213.9|740213.9|742163.2|740163.2|742214|740214|742159.7|740159.7|35
1630072020000|2021-08-27 13:47:00|742162.7|740162.7|741664.1|740664.1|742177.3|740679.6|741651.3|740153.4|34
1630072030000|2021-08-27 13:47:10|741664.2|740664.2|742217.6|740217.6|742241.2|740723.3|741660.7|740208.2|36
1630072040000|2021-08-27 13:47:20|742222.6|740222.6|742246.7|740246.7|742272.8|740272.8|742217.6|740217.6|40
1630072050000|2021-08-27 13:47:30|742247.6|740247.6|742237.6|740237.6|742253.6|740740.8|741728|740226.8|39
1630072060000|2021-08-27 13:47:40|742238.8|740238.8|741659.3|740659.3|742259.5|740740.7|741659.3|740179.1|40
1630072070000|2021-08-27 13:47:50|741672.6|740672.6|742147.9|740147.9|742183.4|740672.6|741671|740136.2|34
1630072080000|2021-08-27 13:48:00|742149.6|740149.6|741647|740647|742154.6|740650.1|741644.5|740144.3|31
1630072090000|2021-08-27 13:48:10|741648.8|740648.8|742092.2|740092.2|742145.1|740649.9|741643|740087.7|30
1630072100000|2021-08-27 13:48:20|742082.7|740082.7|742139.7|740139.7|742144.8|740144.8|742080.8|740080.8|25
1630072110000|2021-08-27 13:48:30|742129.6|740129.6|741672|740672|742165.6|740672|741664.2|740100.5|31
1630072120000|2021-08-27 13:48:40|741671.5|740671.5|741482.6|740482.6|742171.3|740678.6|741477.2|740045.2|33
1630072130000|2021-08-27 13:48:50|741486.2|740486.2|741993.2|739993.2|742009.9|740486.2|741459|739905.6|39
1630072140000|2021-08-27 13:49:00|741994.3|739994.3|741775.4|739775.4|741994.5|740285.3|741260.3|739762.6|39
1630072150000|2021-08-27 13:49:10|741692.3|739692.3|741877.8|739877.8|741877.8|740334.2|741187.8|739691.4|40
1630072160000|2021-08-27 13:49:20|741934.5|739934.5|741777.2|739777.2|741940.7|740346.1|741274.7|739753|40
1630072170000|2021-08-27 13:49:30|741789.6|739789.6|741859.4|739859.4|741867.3|739867.3|741789.6|739789.6|39
1630072180000|2021-08-27 13:49:40|741862|739862|741896.2|739896.2|741907.8|739907.8|741845.2|739845.2|35
1630072190000|2021-08-27 13:49:50|741897.1|739897.1|741439.5|740439.5|741950.2|740439.5|741427.4|739883.6|35
1630072200000|2021-08-27 13:50:00|742017.2|740017.2|741956|739956|742029.3|740518|741518|739944.8|40
1630072210000|2021-08-27 13:50:10|741951.5|739951.5|741924.3|739924.3|741956.4|740418|741418|739880.8|37
1630072220000|2021-08-27 13:50:20|741928.2|739928.2|741378.6|740378.6|741955.5|740455.4|741377.7|739863.4|38
1630072230000|2021-08-27 13:50:30|741867.2|739867.2|741941.6|739941.6|741992.2|740378.1|741374.6|739861.7|40
1630072240000|2021-08-27 13:50:40|741947.6|739947.6|741886.4|739886.4|741948.5|739948.5|741883.6|739883.6|32
1630072250000|2021-08-27 13:50:50|741879.6|739879.6|741885.7|739885.7|741887.7|740355.2|741355.2|739855.3|40
1630072260000|2021-08-27 13:51:00|741886.9|739886.9|741844.8|739844.8|741886.9|739886.9|741823.8|739823.8|40
1630072270000|2021-08-27 13:51:10|741846.1|739846.1|741792.2|739792.2|741855.5|740281.5|741261|739737.1|40
1630072280000|2021-08-27 13:51:20|741805.8|739805.8|741271.1|740271.1|741810.1|740282.2|741254.5|739742.8|40
1630072290000|2021-08-27 13:51:30|741253.2|740253.2|741261|740261|741749|740274.8|741241.5|739713.5|38
1630072300000|2021-08-27 13:51:40|741781.2|739781.2|741840.9|739840.9|741847.5|740291.3|741276.3|739755.7|40
1630072310000|2021-08-27 13:51:50|741844.4|739844.4|741849.7|739849.7|741867.6|740326.6|741326.6|739803.9|38
1630072320000|2021-08-27 13:52:00|741328.8|740328.8|741307|740307|741825.1|740328.8|741283.7|739779.4|33
1630072330000|2021-08-27 13:52:10|741284|740284|741534.3|739534.3|741785.5|740284.7|741029.4|739509.9|36
1630072340000|2021-08-27 13:52:20|741597.9|739597.9|741408.4|739408.4|741717.7|739717.7|741342|739342|40
1630072350000|2021-08-27 13:52:30|741425.1|739425.1|741621.7|739621.7|741621.7|739621.7|741392.6|739392.6|37
1630072360000|2021-08-27 13:52:40|741596.2|739596.2|741590|739590|741675.7|739675.7|741582.4|739582.4|38
1630072370000|2021-08-27 13:52:50|741599.4|739599.4|741536.7|739536.7|741599.4|740081.7|741067.2|739474|38
1630072380000|2021-08-27 13:53:00|741528.6|739528.6|741530.1|739530.1|741536.9|739536.9|741450.3|739450.3|40
1630072390000|2021-08-27 13:53:10|741023.3|740023.3|741532.3|739532.3|741573.4|740023.3|741023.3|739501.4|35
1630072400000|2021-08-27 13:53:20|741538.1|739538.1|741455.6|739455.6|741553.6|739553.6|741440.3|739440.3|40
1630072410000|2021-08-27 13:53:30|741467.6|739467.6|741445.5|739445.5|741467.6|739957.8|740957.8|739417.6|39
1630072420000|2021-08-27 13:53:40|741448.8|739448.8|741435.2|739435.2|741456.2|739456.2|741428|739428|38
1630072430000|2021-08-27 13:53:50|741435.1|739435.1|741460.5|739460.5|741460.8|739460.8|741431.7|739431.7|32
1630072440000|2021-08-27 13:54:00|741460.1|739460.1|741460.3|739460.3|741467.6|739467.6|741449.8|739449.8|30
1630072450000|2021-08-27 13:54:10|740925.7|739925.7|741280.2|739280.2|741379.1|739925.7|740773.8|739256.3|38
1630072460000|2021-08-27 13:54:20|741278.9|739278.9|741294.4|739294.4|741294.4|739774.3|740755.3|739254.7|40
1630072470000|2021-08-27 13:54:30|741289.1|739289.1|741295.8|739295.8|741325.7|739325.7|741286.1|739286.1|34
1630072480000|2021-08-27 13:54:40|741290.5|739290.5|741254.6|739254.6|741313.9|739313.9|741245.9|739245.9|38
1630072490000|2021-08-27 13:54:50|741257.6|739257.6|741304.7|739304.7|741304.7|739783|740754.9|739250.7|40
1630072500000|2021-08-27 13:55:00|741285.4|739285.4|741263.2|739263.2|741464.7|739464.7|741241.2|739241.2|40
1630072510000|2021-08-27 13:55:10|741259.9|739259.9|741247.6|739247.6|741285.8|739762|740754|739191.6|40
1630072520000|2021-08-27 13:55:20|741245.4|739245.4|741386.6|739386.6|741414|739414|741245.4|739245.4|40
1630072530000|2021-08-27 13:55:30|741422.2|739422.2|741580.4|739580.4|741588.2|739588.2|741405.3|739405.3|40
1630072540000|2021-08-27 13:55:40|741577.9|739577.9|741569.4|739569.4|741588.5|740065.7|741065.7|739540.9|40
1630072550000|2021-08-27 13:55:50|741549.9|739549.9|741561.9|739561.9|741592|739592|741519.4|739519.4|39
1630072560000|2021-08-27 13:56:00|741565.3|739565.3|741490.3|739490.3|741659.2|739659.2|741471.7|739471.7|37
1630072570000|2021-08-27 13:56:10|741492.9|739492.9|741091.5|739091.5|741492.9|739492.9|741047.5|739047.5|39
1630072580000|2021-08-27 13:56:20|741128.2|739128.2|741076.8|739076.8|741128.2|739128.2|741053.7|739053.7|38
1630072590000|2021-08-27 13:56:30|741060.5|739060.5|741062.4|739062.4|741093.9|739093.9|741055.6|739055.6|37
1630072600000|2021-08-27 13:56:40|741072.9|739072.9|741059.5|739059.5|741116.1|739116.1|741057.8|739057.8|36
1630072610000|2021-08-27 13:56:50|741081|739081|741015.4|739015.4|741117|739117|741015.4|739015.4|32
1630072620000|2021-08-27 13:57:00|741005.7|739005.7|740957.8|738957.8|741013.2|739470.1|740470.1|738953.5|39
1630072630000|2021-08-27 13:57:10|740950.4|738950.4|740750|738750|740950.4|738950.4|740708.3|738708.3|38
1630072640000|2021-08-27 13:57:20|740737.7|738737.7|740554.2|738554.2|740814.2|739308|740308|738530.6|36
1630072650000|2021-08-27 13:57:30|740548.6|738548.6|740445|738445|740602.8|738602.8|740364.7|738364.7|39
1630072660000|2021-08-27 13:57:40|740437.1|738437.1|740551.6|738551.6|740554.6|738554.6|740437.1|738437.1|39
1630072670000|2021-08-27 13:57:50|740548.5|738548.5|740471.5|738471.5|740550.7|738550.7|740463.1|738463.1|37
1630072680000|2021-08-27 13:58:00|740476.1|738476.1|740422|738422|740477.1|738477.1|740376.1|738376.1|38
1630072690000|2021-08-27 13:58:10|740464.1|738464.1|740515.8|738515.8|740532.3|738532.3|740464.1|738464.1|39
1630072700000|2021-08-27 13:58:20|740523.3|738523.3|740571.5|738571.5|740571.5|738571.5|740522.9|738522.9|36
1630072710000|2021-08-27 13:58:30|740574.2|738574.2|740527.5|738527.5|740618.1|738618.1|740517.7|738517.7|35
1630072720000|2021-08-27 13:58:40|740546.5|738546.5|740568|738568|740570.4|738570.4|740522.5|738522.5|31
1630072730000|2021-08-27 13:58:50|740570.7|738570.7|740660.6|738660.6|740660.6|738660.6|740550.6|738550.6|37
1630072740000|2021-08-27 13:59:00|740684.6|738684.6|740725.1|738725.1|740789.4|738789.4|740684.6|738684.6|31
1630072750000|2021-08-27 13:59:10|740723.4|738723.4|740685.5|738685.5|740842|738842|740669.1|738669.1|39
1630072760000|2021-08-27 13:59:20|740709.4|738709.4|740689.4|738689.4|740709.4|738709.4|740670.6|738670.6|35
1630072770000|2021-08-27 13:59:30|740675.3|738675.3|740688.9|738688.9|740725.6|738725.6|740642.6|738642.6|36
1630072780000|2021-08-27 13:59:40|740690.6|738690.6|740735.3|738735.3|740746|738746|740690.6|738690.6|27
1630072790000|2021-08-27 13:59:50|740744.4|738744.4|740841.5|738841.5|740868.7|738868.7|740692.9|738692.9|33
1630072800000|2021-08-27 14:00:00|740769.5|738769.5|741731.3|739731.3|741731.3|739731.3|740740.5|738740.5|39
1630072810000|2021-08-27 14:00:10|741617.3|739617.3|741048.4|739048.4|741617.3|739617.3|740841.5|738841.5|39
1630072820000|2021-08-27 14:00:20|741011.2|739011.2|740457.6|738457.6|741049.1|739049.1|740404.5|738404.5|40
1630072830000|2021-08-27 14:00:30|740427.5|738427.5|740662.2|738662.2|740685.2|738685.2|740380.4|738380.4|40
1630072840000|2021-08-27 14:00:40|740662.5|738662.5|740089.9|738089.9|740666.1|738666.1|740070.5|738070.5|40
1630072850000|2021-08-27 14:00:50|740077.3|738077.3|740049.8|738049.8|740163.5|738163.5|739980.6|737980.6|38
1630072860000|2021-08-27 14:01:00|739942.9|737942.9|739329.9|737329.9|739942.9|737942.9|739311.3|737311.3|39
1630072870000|2021-08-27 14:01:10|739294.6|737294.6|739516.5|737516.5|739516.5|737516.5|739040.5|737040.5|41
1630072880000|2021-08-27 14:01:20|739505.7|737505.7|739169.9|737169.9|739563.6|737563.6|739095.4|737095.4|40
1630072890000|2021-08-27 14:01:30|739143|737143|739165.2|737165.2|739165.2|737165.2|738898.4|736898.4|40
1630072900000|2021-08-27 14:01:40|739100.7|737100.7|739125.9|737125.9|739143.2|737143.2|738985.8|736985.8|40
1630072910000|2021-08-27 14:01:50|739099.2|737099.2|739086.8|737086.8|739360.8|737360.8|739037.9|737037.9|40
1630072920000|2021-08-27 14:02:00|739105.1|737105.1|738933.4|736933.4|739105.1|737105.1|738909.1|736909.1|40
1630072930000|2021-08-27 14:02:10|738933.8|736933.8|738566|736566|738964.4|736964.4|738543.4|736543.4|40
1630072940000|2021-08-27 14:02:20|738569.9|736569.9|738661.3|736661.3|738789|736789|738559.5|736559.5|32
1630072950000|2021-08-27 14:02:30|738670.6|736670.6|738751.8|736751.8|738779.5|736779.5|738654.7|736654.7|22
1630072960000|2021-08-27 14:02:40|738742|736742|738654.2|736654.2|738762.1|736762.1|738630.1|736630.1|24
1630072970000|2021-08-27 14:02:50|738670.4|736670.4|738671|736671|738764.5|736764.5|738656|736656|25
1630072980000|2021-08-27 14:03:00|738641|736641|738766.5|736766.5|738782.2|737199|738199|736641|29
1630072990000|2021-08-27 14:03:10|738777.5|736777.5|738723|736723|738792.5|737304|738304|736671|13
1630073000000|2021-08-27 14:03:20|738725.4|736725.4|738875.7|736875.7|738893.3|737319|738319|736725.4|19
1630073010000|2021-08-27 14:03:30|738874.9|736874.9|739236.5|737236.5|739236.5|737236.5|738870.1|736870.1|19
1630073020000|2021-08-27 14:03:40|739222.7|737222.7|739145.1|737145.1|739222.7|737222.7|739050|737050|26
1630073030000|2021-08-27 14:03:50|739146.7|737146.7|739304.5|737304.5|739304.5|737304.5|739081|737081|20
1630073040000|2021-08-27 14:04:00|739357.5|737357.5|739334.5|737334.5|739495.5|737858.4|738858.4|737290.5|28
1630073050000|2021-08-27 14:04:10|739339|737339|739437.9|737437.9|739453|737453|739197.5|737197.5|19
1630073060000|2021-08-27 14:04:20|739439.8|737439.8|739545.1|737545.1|739621|737621|739429.6|737429.6|15
1630073070000|2021-08-27 14:04:30|739544|737544|739663.8|737663.8|739664.6|737664.6|739461|737461|25
1630073080000|2021-08-27 14:04:40|739663.4|737663.4|739407.5|737407.5|739663.4|737663.4|739362|737362|28
1630073090000|2021-08-27 14:04:50|739391|737391|739593.5|737593.5|739635|737635|739391|737391|33
1630073100000|2021-08-27 14:05:00|739657.1|737657.1|739187.7|737187.7|739715.9|738132.5|739123.9|737123.9|40
1630073110000|2021-08-27 14:05:10|739183.5|737183.5|739324.4|737324.4|739394.7|737394.7|739137.7|737137.7|34
1630073120000|2021-08-27 14:05:20|739346.8|737346.8|739329.7|737329.7|739440.8|737440.8|739235.4|737235.4|37
1630073130000|2021-08-27 14:05:30|739324.6|737324.6|739293.9|737293.9|739371.2|737749.7|738749.7|737214.2|35
1630073140000|2021-08-27 14:05:40|739292.7|737292.7|739504.5|737504.5|739565|737565|739292.7|737292.7|30
1630073150000|2021-08-27 14:05:50|739498|737498|739511.5|737511.5|739565|737565|739388.3|737388.3|24
1630073160000|2021-08-27 14:06:00|739462.5|737462.5|738930.2|736930.2|739462.5|737462.5|738930.2|736930.2|34
1630073170000|2021-08-27 14:06:10|738816.9|736816.9|738950.8|736950.8|739016.2|737016.2|738815.8|736815.8|32
1630073180000|2021-08-27 14:06:20|738960|736960|738886.1|736886.1|738990|736990|738886.1|736886.1|20
1630073190000|2021-08-27 14:06:30|738891.7|736891.7|738815.8|736815.8|738921.9|736921.9|738815.8|736815.8|19
1630073200000|2021-08-27 14:06:40|738819.5|736819.5|738842.5|736842.5|738842.5|736842.5|738775.7|736775.7|25
1630073210000|2021-08-27 14:06:50|738851.4|736851.4|738992|736992|739008.3|737008.3|738851.4|736851.4|25
1630073220000|2021-08-27 14:07:00|739012.1|737012.1|739331.5|737331.5|739331.5|737698|738671.5|737012.1|20
1630073230000|2021-08-27 14:07:10|739333.5|737333.5|739078.6|737078.6|739346.7|737346.7|739078.6|737078.6|34
1630073240000|2021-08-27 14:07:20|739104.5|737104.5|739029.6|737029.6|739208.5|737208.5|739019.6|737019.6|33
1630073250000|2021-08-27 14:07:30|739031.9|737031.9|738884.6|736884.6|739039.7|737039.7|738783.2|736783.2|32
1630073260000|2021-08-27 14:07:40|738887.8|736887.8|738928.8|736928.8|738970.4|736970.4|738887.8|736887.8|30
1630073270000|2021-08-27 14:07:50|738973.4|736973.4|738964|736964|739060.5|737060.5|738814.1|736814.1|34
1630073280000|2021-08-27 14:08:00|738959.5|736959.5|738993.4|736993.4|739028.7|737028.7|738938|736938|27
1630073290000|2021-08-27 14:08:10|738986|736986|738862.7|736862.7|738986|736986|738848.9|736848.9|38
1630073300000|2021-08-27 14:08:20|738865.5|736865.5|738839|736839|738867.8|737228|738228|736728.4|37
1630073310000|2021-08-27 14:08:30|738841.4|736841.4|738893.4|736893.4|738982.5|736982.5|738841.4|736841.4|39
1630073320000|2021-08-27 14:08:40|738864.9|736864.9|738889.6|736889.6|738911.2|736911.2|738840.3|736840.3|40
1630073330000|2021-08-27 14:08:50|738901.2|736901.2|738943.6|736943.6|738964.7|736964.7|738880.3|736880.3|39
1630073340000|2021-08-27 14:09:00|738941.9|736941.9|738979.1|736979.1|738986.7|736986.7|738828.9|736828.9|40
1630073350000|2021-08-27 14:09:10|738980.9|736980.9|739075.3|737075.3|739075.3|737075.3|738960.9|736960.9|39
1630073360000|2021-08-27 14:09:20|739070.8|737070.8|739119.7|737119.7|739159.6|737159.6|739070.8|737070.8|38
1630073370000|2021-08-27 14:09:30|739109.9|737109.9|739238.1|737238.1|739274.4|737274.4|739087.7|737087.7|39
1630073380000|2021-08-27 14:09:40|739235.8|737235.8|739269.9|737269.9|739273.1|737273.1|739181.5|737181.5|39
1630073390000|2021-08-27 14:09:50|739255.8|737255.8|739268.6|737268.6|739294.3|737294.3|739196.4|737196.4|40
1630073400000|2021-08-27 14:10:00|739283.5|737283.5|738970.2|736970.2|739283.5|737283.5|738946.3|736946.3|40
1630073410000|2021-08-27 14:10:10|738971.7|736971.7|738977.1|736977.1|738997.7|736997.7|738942.5|736942.5|40
1630073420000|2021-08-27 14:10:20|738973.3|736973.3|738971.2|736971.2|739060.7|737060.7|738956|736956|40
1630073430000|2021-08-27 14:10:30|738986.5|736986.5|738784.2|736784.2|739007.3|737007.3|738784.2|736784.2|40
1630073440000|2021-08-27 14:10:40|738786.6|736786.6|738644.8|736644.8|738790.2|736790.2|738611.1|736611.1|39
1630073450000|2021-08-27 14:10:50|738552.2|736552.2|738522.9|736522.9|738569.3|736569.3|738497.5|736497.5|37
1630073460000|2021-08-27 14:11:00|738526|736526|738380|736380|738532.8|736532.8|738369.2|736369.2|40
1630073470000|2021-08-27 14:11:10|738364.2|736364.2|738381.6|736381.6|738449.6|736449.6|738341.1|736341.1|40
1630073480000|2021-08-27 14:11:20|738397.2|736397.2|738388.7|736388.7|738411.7|736411.7|738360.2|736360.2|36
1630073490000|2021-08-27 14:11:30|738391.3|736391.3|738454.7|736454.7|738471.1|736471.1|738383.7|736383.7|40
1630073500000|2021-08-27 14:11:40|738450|736450|738380.3|736380.3|738456.7|736456.7|738365.2|736365.2|38
1630073510000|2021-08-27 14:11:50|738401.9|736401.9|738387.7|736387.7|738420.8|736420.8|738362.5|736362.5|35
1630073520000|2021-08-27 14:12:00|738372.6|736372.6|738229.7|736229.7|738394.6|736394.6|737995.8|735995.8|39
1630073530000|2021-08-27 14:12:10|738238.6|736238.6|738174.5|736174.5|738278.4|736686.9|737656.7|736091.4|41
1630073540000|2021-08-27 14:12:20|738192.1|736192.1|738332.5|736332.5|738339.1|736339.1|738167.8|736167.8|39
1630073550000|2021-08-27 14:12:30|738319.8|736319.8|738251|736251|738341|736689.1|737684.5|736070.5|40
1630073560000|2021-08-27 14:12:40|738242.5|736242.5|738231.3|736231.3|738268|736268|738131.4|736131.4|40
1630073570000|2021-08-27 14:12:50|738225.1|736225.1|738111.3|736111.3|738250.3|736250.3|738103.2|736103.2|40
1630073580000|2021-08-27 14:13:00|738100.9|736100.9|737861.8|735861.8|738162.7|736162.7|737810.7|735810.7|40
1630073590000|2021-08-27 14:13:10|737884.1|735884.1|737671.9|735671.9|737907.7|735907.7|737660.1|735660.1|40
1630073600000|2021-08-27 14:13:20|737710.1|735710.1|737699.5|735699.5|737880.1|735880.1|737671|735671|40
1630073610000|2021-08-27 14:13:30|737672.7|735672.7|737774.1|735774.1|737788|735788|737651.6|735651.6|39
1630073620000|2021-08-27 14:13:40|737759.5|735759.5|737878.8|735878.8|737956.7|735956.7|737727.7|735727.7|39
1630073630000|2021-08-27 14:13:50|737903.3|735903.3|737744|735744|737903.3|735903.3|737702.4|735702.4|40
1630073640000|2021-08-27 14:14:00|737737|735737|737708|735708|737817.4|735817.4|737643.5|735643.5|39
1630073650000|2021-08-27 14:14:10|737713.4|735713.4|737786.8|735786.8|737794.2|735794.2|737701.9|735701.9|40
1630073660000|2021-08-27 14:14:20|737799.5|735799.5|737871.8|735871.8|737897.9|736386.4|737386.4|735775.1|37
1630073670000|2021-08-27 14:14:30|737909.7|735909.7|738059|736059|738068.2|736068.2|737909.7|735909.7|40
1630073680000|2021-08-27 14:14:40|738060.6|736060.6|738089.8|736089.8|738095|736095|738003.3|736003.3|39
1630073690000|2021-08-27 14:14:50|738058.9|736058.9|738052.2|736052.2|738122.8|736122.8|738038.7|736038.7|41
1630073700000|2021-08-27 14:15:00|738021.2|736021.2|737528.8|735528.8|738021.2|736021.2|737528|735528|38
1630073710000|2021-08-27 14:15:10|737492.8|735492.8|737278.8|735278.8|737511|735511|737263.9|735263.9|40
1630073720000|2021-08-27 14:15:20|737308.3|735308.3|737396.1|735396.1|737502.6|735502.6|737277.1|735277.1|39
1630073730000|2021-08-27 14:15:30|737413.8|735413.8|737440.1|735440.1|737496.5|735496.5|737366|735366|40
1630073740000|2021-08-27 14:15:40|737425.1|735425.1|737476.8|735476.8|737507.9|735507.9|737366.2|735366.2|40
1630073750000|2021-08-27 14:15:50|737490.6|735490.6|737598.8|735598.8|737666|735666|737462.2|735462.2|40
1630073760000|2021-08-27 14:16:00|737633.6|735633.6|737651|735651|737651|735651|737601.5|735601.5|39
1630073770000|2021-08-27 14:16:10|737624.6|735624.6|737597.8|735597.8|737648.1|735648.1|737583.7|735583.7|39
1630073780000|2021-08-27 14:16:20|737610.4|735610.4|737605.7|735605.7|737666.9|735666.9|737594.2|735594.2|40
1630073790000|2021-08-27 14:16:30|737587.8|735587.8|737643.1|735643.1|737643.1|735643.1|737587.8|735587.8|40
1630073800000|2021-08-27 14:16:40|737631.7|735631.7|737496.7|735496.7|737643.4|735643.4|737484.3|735484.3|39
1630073810000|2021-08-27 14:16:50|737504.5|735504.5|737485.7|735485.7|737569.3|735569.3|737461.6|735461.6|39
1630073820000|2021-08-27 14:17:00|737475.2|735475.2|737665.5|735665.5|737679.3|735679.3|737475.2|735475.2|40
1630073830000|2021-08-27 14:17:10|737652.2|735652.2|737796.6|735796.6|737846.5|735846.5|737632.5|735632.5|40
1630073840000|2021-08-27 14:17:20|737815.8|735815.8|737877.8|735877.8|737878.7|735878.7|737810.9|735810.9|38
1630073850000|2021-08-27 14:17:30|737869.1|735869.1|737946.4|735946.4|737953.2|735953.2|737824.1|735824.1|39
1630073860000|2021-08-27 14:17:40|737943.5|735943.5|737840.4|735840.4|737953.3|736413.9|737401.7|735833|39
1630073870000|2021-08-27 14:17:50|737834.7|735834.7|737926.7|735926.7|737954.9|736394.1|737394.1|735834.7|40
1630073880000|2021-08-27 14:18:00|737934.6|735934.6|737602.5|735602.5|737936|736420.2|737420.2|735583.2|39
1630073890000|2021-08-27 14:18:10|737600.2|735600.2|737774.8|735774.8|737819.8|735819.8|737511.9|735511.9|39
1630073900000|2021-08-27 14:18:20|737788.3|735788.3|737815.3|735815.3|737877.3|736358|737358|735780.5|39
1630073910000|2021-08-27 14:18:30|737796.9|735796.9|737867.8|735867.8|737940|735940|737796.9|735796.9|40
1630073920000|2021-08-27 14:18:40|737845.8|735845.8|737766.3|735766.3|737869.5|735869.5|737743.2|735743.2|40
1630073930000|2021-08-27 14:18:50|737732.1|735732.1|737768.5|735768.5|737807.6|735807.6|737723.4|735723.4|40
1630073940000|2021-08-27 14:19:00|737765.6|735765.6|737716.9|735716.9|737789|735789|737716.9|735716.9|39
1630073950000|2021-08-27 14:19:10|737709.2|735709.2|737744.1|735744.1|737777.6|735777.6|737684.4|735684.4|37
1630073960000|2021-08-27 14:19:20|737763.4|735763.4|737816.8|735816.8|737817.5|735817.5|737745.8|735745.8|36
1630073970000|2021-08-27 14:19:30|737801.6|735801.6|737882.5|735882.5|737910.5|735910.5|737785.3|735785.3|38
1630073980000|2021-08-27 14:19:40|737875.4|735875.4|737826.1|735826.1|737931.4|736401.3|737401.3|735754.3|40
1630073990000|2021-08-27 14:19:50|737817.5|735817.5|737869.2|735869.2|737875.5|735875.5|737814|735814|35
1630074000000|2021-08-27 14:20:00|737876.7|735876.7|737814.1|735814.1|737876.7|735876.7|737795.9|735795.9|39
1630074010000|2021-08-27 14:20:10|737805.4|735805.4|737729.3|735729.3|737815.5|735815.5|737625.1|735625.1|40
1630074020000|2021-08-27 14:20:20|737742.2|735742.2|737583.4|735583.4|737742.2|735742.2|737564.6|735564.6|40
1630074030000|2021-08-27 14:20:30|737571.2|735571.2|737612.2|735612.2|737650.7|735650.7|737565.5|735565.5|40
1630074040000|2021-08-27 14:20:40|737615.1|735615.1|737685.7|735685.7|737713.1|735713.1|737615.1|735615.1|39
1630074050000|2021-08-27 14:20:50|737701.2|735701.2|737719.1|735719.1|737728.6|735728.6|737641.1|735641.1|40
1630074060000|2021-08-27 14:21:00|737728.1|735728.1|737724.6|735724.6|737774.9|735774.9|737691.5|735691.5|39
1630074070000|2021-08-27 14:21:10|737720.5|735720.5|737814.8|735814.8|737829.5|735829.5|737715.8|735715.8|40
1630074080000|2021-08-27 14:21:20|737834|735834|737952.8|735952.8|737970|736440.8|737440.8|735834|40
1630074090000|2021-08-27 14:21:30|737955|735955|738029.7|736029.7|738055.6|736524.7|737455.7|735926.3|40
1630074100000|2021-08-27 14:21:40|738029.6|736029.6|738057.3|736057.3|738074.7|736074.7|738016.6|736016.6|40
1630074110000|2021-08-27 14:21:50|738082.8|736082.8|738207|736207|738219.5|736219.5|738053.4|736053.4|39
1630074120000|2021-08-27 14:22:00|738210.3|736210.3|738198.4|736198.4|738288.5|736288.5|738185.1|736185.1|39
1630074130000|2021-08-27 14:22:10|738199.5|736199.5|738086.7|736086.7|738214.5|736214.5|738080.3|736080.3|39
1630074140000|2021-08-27 14:22:20|738088.5|736088.5|738077.6|736077.6|738102.8|736102.8|738071|736071|38
1630074150000|2021-08-27 14:22:30|738073.9|736073.9|738116.3|736116.3|738120.3|736120.3|738017.5|736017.5|38
1630074160000|2021-08-27 14:22:40|738125|736125|737920.9|735920.9|738125|736125|737827.2|735827.2|38
1630074170000|2021-08-27 14:22:50|737918.4|735918.4|738000.1|736000.1|738018.1|736018.1|737909.6|735909.6|40
1630074180000|2021-08-27 14:23:00|738004.7|736004.7|737889.3|735889.3|738004.7|736004.7|737852.9|735852.9|40
1630074190000|2021-08-27 14:23:10|737885.9|735885.9|737959.4|735959.4|737959.4|735959.4|737855.2|735855.2|39
1630074200000|2021-08-27 14:23:20|737956.4|735956.4|738034.8|736034.8|738039.5|736039.5|737956.4|735956.4|40
1630074210000|2021-08-27 14:23:30|738038.2|736038.2|738069.6|736069.6|738090|736090|737991.1|735991.1|36
1630074220000|2021-08-27 14:23:40|738077.9|736077.9|738133.7|736133.7|738133.7|736133.7|738062.1|736062.1|35
1630074230000|2021-08-27 14:23:50|738137.5|736137.5|738192.3|736192.3|738192.3|736192.3|738130.6|736130.6|37
1630074240000|2021-08-27 14:24:00|738191.6|736191.6|738204.5|736204.5|738226.4|736226.4|738145|736145|38
1630074250000|2021-08-27 14:24:10|738218.5|736218.5|738258.1|736258.1|738269.8|736269.8|738199.5|736199.5|38
1630074260000|2021-08-27 14:24:20|738246.6|736246.6|738371.2|736371.2|738417.1|736417.1|738243.5|736243.5|38
1630074270000|2021-08-27 14:24:30|738367.4|736367.4|738441.5|736441.5|738479.6|736479.6|738367.4|736367.4|36
1630074280000|2021-08-27 14:24:40|738433.8|736433.8|738546.1|736546.1|738564.7|736564.7|738399.6|736399.6|39
1630074290000|2021-08-27 14:24:50|738560.3|736560.3|738519.6|736519.6|738563.6|736563.6|738400.5|736400.5|39
1630074300000|2021-08-27 14:25:00|738524.1|736524.1|738448.6|736448.6|738542.3|736542.3|738425.7|736425.7|40
1630074310000|2021-08-27 14:25:10|738455.3|736455.3|738436.1|736436.1|738512.8|737001.8|737980.3|736436.1|39
1630074320000|2021-08-27 14:25:20|738462.6|736462.6|738463.5|736463.5|738500.5|736972.7|737952.3|736421.8|37
1630074330000|2021-08-27 14:25:30|738459|736459|738409.1|736409.1|738459|736940.3|737940.3|736376.2|36
1630074340000|2021-08-27 14:25:40|738410.3|736410.3|738433.5|736433.5|738447.8|736447.8|738394.6|736394.6|39
1630074350000|2021-08-27 14:25:50|738420.5|736420.5|738553.2|736553.2|738561.3|737045.1|738045.1|736420.5|36
1630074360000|2021-08-27 14:26:00|738558.8|736558.8|738529.7|736529.7|738583|737026|738026|736498.9|38
1630074370000|2021-08-27 14:26:10|738572.4|736572.4|738601.7|736601.7|738668.1|736668.1|738560.5|736560.5|39
1630074380000|2021-08-27 14:26:20|738601.3|736601.3|738541.8|736541.8|738612.4|737092|738033.5|736519.1|38
1630074390000|2021-08-27 14:26:30|738539.2|736539.2|738526.7|736526.7|738539.2|736539.2|738524.8|736524.8|31
1630074400000|2021-08-27 14:26:40|738526.8|736526.8|738482.6|736482.6|738546.1|736990.7|737990.7|736482.6|34
1630074410000|2021-08-27 14:26:50|738496.6|736496.6|738539.9|736539.9|738571.6|737039.5|738022.3|736496.1|37
1630074420000|2021-08-27 14:27:00|738539.1|736539.1|738523.5|736523.5|738562.6|736562.6|738506.4|736506.4|32
1630074430000|2021-08-27 14:27:10|738525.7|736525.7|738592.4|736592.4|738633.9|737104.1|738079.8|736525.7|38
1630074440000|2021-08-27 14:27:20|738604.1|736604.1|738272.3|737272.3|738706.1|737276.2|738130.3|736604.1|39
1630074450000|2021-08-27 14:27:30|738289.9|737289.9|738865.9|736865.9|738870.1|737290|738259.4|736764.8|37
1630074460000|2021-08-27 14:27:40|738884.1|736884.1|738775.5|736775.5|738884.1|736884.1|738762.7|736762.7|37
1630074470000|2021-08-27 14:27:50|738777.8|736777.8|738316.7|737316.7|738847.5|737339.5|738292.1|736758.6|39
1630074480000|2021-08-27 14:28:00|738827.2|736827.2|738830.4|736830.4|738844|737345.6|738293.5|736819|38
1630074490000|2021-08-27 14:28:10|738320.9|737320.9|738910.6|736910.6|738931.9|737338.7|738319.7|736780.7|37
1630074500000|2021-08-27 14:28:20|738917.4|736917.4|738602.4|736602.4|738925.7|737413.6|738094.2|736601.3|38
1630074510000|2021-08-27 14:28:30|738588.3|736588.3|738606.1|736606.1|738620.4|737065.3|738057|736546.5|38
1630074520000|2021-08-27 14:28:40|738592.7|736592.7|738593.4|736593.4|738607.6|736607.6|738575.6|736575.6|39
1630074530000|2021-08-27 14:28:50|738592.3|736592.3|738418.9|736418.9|738594.3|736594.3|738408.1|736408.1|39
1630074540000|2021-08-27 14:29:00|738411.4|736411.4|738408.7|736408.7|738441.9|736441.9|738376.5|736376.5|39
1630074550000|2021-08-27 14:29:10|738413.5|736413.5|738350.4|736350.4|738413.8|736413.8|738299|736299|40
1630074560000|2021-08-27 14:29:20|738347.9|736347.9|738366.2|736366.2|738373.4|736373.4|738304|736304|39
1630074570000|2021-08-27 14:29:30|738371.2|736371.2|738338|736338|738382.6|736382.6|738325.7|736325.7|38
1630074580000|2021-08-27 14:29:40|738341.7|736341.7|738569.4|736569.4|738569.4|737058.8|738054.7|736334.1|33
1630074590000|2021-08-27 14:29:50|738543.3|736543.3|738509.6|736509.6|738562.9|736562.9|738460.5|736460.5|36
1630074600000|2021-08-27 14:30:00|738510|736510|738221.8|736221.8|738510|736510|738219.1|736219.1|40
1630074610000|2021-08-27 14:30:10|738203.9|736203.9|738316.6|736316.6|738343|736343|738127.8|736127.8|37
1630074620000|2021-08-27 14:30:20|738317.8|736317.8|738381.4|736381.4|738431.6|736431.6|738316.4|736316.4|36
1630074630000|2021-08-27 14:30:30|738401.5|736401.5|738400.5|736400.5|738429.5|736429.5|738381.8|736381.8|37
1630074640000|2021-08-27 14:30:40|738408.1|736408.1|738417.7|736417.7|738440.5|736440.5|738401.6|736401.6|33
1630074650000|2021-08-27 14:30:50|738427.8|736427.8|738371.9|736371.9|738427.8|736427.8|738370.2|736370.2|39
1630074660000|2021-08-27 14:31:00|738364.4|736364.4|738177.2|736177.2|738366.8|736366.8|738157.5|736157.5|39
1630074670000|2021-08-27 14:31:10|738177|736177|738250.6|736250.6|738270.3|736270.3|738175.4|736175.4|39
1630074680000|2021-08-27 14:31:20|738227.5|736227.5|738234.4|736234.4|738330|736330|738227.5|736227.5|40
1630074690000|2021-08-27 14:31:30|738225.6|736225.6|738212.5|736212.5|738228.7|736228.7|738185.6|736185.6|35
1630074700000|2021-08-27 14:31:40|738211.2|736211.2|738088.8|736088.8|738229.2|736229.2|738079.3|736079.3|39
1630074710000|2021-08-27 14:31:50|738089|736089|738025.4|736025.4|738130.9|736130.9|738007.9|736007.9|33
1630074720000|2021-08-27 14:32:00|738026.4|736026.4|738005|736005|738053.1|736053.1|738005|736005|35
1630074730000|2021-08-27 14:32:10|738016.2|736016.2|737926.4|735926.4|738019.9|736019.9|737926.4|735926.4|24
1630074740000|2021-08-27 14:32:20|737906.8|735906.8|737993|735993|738011.1|736011.1|737887|735887|32
1630074750000|2021-08-27 14:32:30|737993.8|735993.8|737986.4|735986.4|738004.7|736004.7|737986.3|735986.3|32
1630074760000|2021-08-27 14:32:40|737992.4|735992.4|738097.2|736097.2|738157.1|736157.1|737991.1|735991.1|37
1630074770000|2021-08-27 14:32:50|738082.6|736082.6|738046.5|736046.5|738082.6|736082.6|738036|736036|37
1630074780000|2021-08-27 14:33:00|738052.2|736052.2|738072.2|736072.2|738072.2|736072.2|738016.6|736016.6|38
1630074790000|2021-08-27 14:33:10|738072.5|736072.5|738039.4|736039.4|738072.5|736072.5|738023.5|736023.5|36
1630074800000|2021-08-27 14:33:20|738038.2|736038.2|738234.7|736234.7|738318.9|736529|737529|736032.3|39
1630074810000|2021-08-27 14:33:30|738228.5|736228.5|738194.3|736194.3|738228.5|736228.5|738185.1|736185.1|35
1630074820000|2021-08-27 14:33:40|738201.7|736201.7|738077.8|736077.8|738202|736588.6|737588.6|736077.8|39
1630074830000|2021-08-27 14:33:50|738065.5|736065.5|738112.3|736112.3|738112.3|736112.3|738051.5|736051.5|30
1630074840000|2021-08-27 14:34:00|738113.6|736113.6|738038.5|736038.5|738258.1|736258.1|738006.1|736006.1|40
1630074850000|2021-08-27 14:34:10|738065.7|736065.7|738073.7|736073.7|738085.2|736085.2|738036.9|736036.9|34
1630074860000|2021-08-27 14:34:20|738070.3|736070.3|738069.2|736069.2|738078.7|736078.7|738053.9|736053.9|28
1630074870000|2021-08-27 14:34:30|738070.3|736070.3|737987|735987|738072.6|736072.6|737982|735982|27
1630074880000|2021-08-27 14:34:40|737991.8|735991.8|738034.5|736034.5|738043|736043|737991.8|735991.8|37
1630074890000|2021-08-27 14:34:50|738043.8|736043.8|738054.7|736054.7|738086.5|736086.5|738043.4|736043.4|35
1630074900000|2021-08-27 14:35:00|738057.6|736057.6|738035.7|736035.7|738057.6|736057.6|738021.3|736021.3|32
1630074910000|2021-08-27 14:35:10|738036.5|736036.5|738053.2|736053.2|738061|736061|738036.3|736036.3|32
1630074920000|2021-08-27 14:35:20|738042.5|736042.5|738062.7|736062.7|738072.5|736072.5|738042.5|736042.5|35
1630074930000|2021-08-27 14:35:30|738058.6|736058.6|738059.9|736059.9|738075.8|736075.8|738056.1|736056.1|35
1630074940000|2021-08-27 14:35:40|738063.5|736063.5|738087.2|736087.2|738149.7|736149.7|738060.5|736060.5|26
1630074950000|2021-08-27 14:35:50|738094.8|736094.8|738088.2|736088.2|738128.3|736128.3|738088.2|736088.2|38
1630074960000|2021-08-27 14:36:00|738097.3|736097.3|737938.8|735938.8|738098.2|736098.2|737925.8|735925.8|40
1630074970000|2021-08-27 14:36:10|737927.3|735927.3|737856.2|735856.2|737927.3|736350.3|737339.7|735814.4|38
1630074980000|2021-08-27 14:36:20|737860.9|735860.9|737832.7|735832.7|737860.9|735860.9|737810.2|735810.2|38
1630074990000|2021-08-27 14:36:30|737827.7|735827.7|737999.6|735999.6|738038.3|736038.3|737802.9|735802.9|38
1630075000000|2021-08-27 14:36:40|737988.3|735988.3|738141.9|736141.9|738141.9|736141.9|737953.7|735953.7|39
1630075010000|2021-08-27 14:36:50|738137.8|736137.8|738126.5|736126.5|738138.9|736138.9|738050|736050|34
1630075020000|2021-08-27 14:37:00|738126.4|736126.4|738032.9|736032.9|738130.2|736602.4|737602.4|736032.9|32
1630075030000|2021-08-27 14:37:10|738039.3|736039.3|737994.1|735994.1|738039.3|736039.3|737974.7|735974.7|34
1630075040000|2021-08-27 14:37:20|737993.9|735993.9|737978.9|735978.9|738010.1|736010.1|737911.1|735911.1|40
1630075050000|2021-08-27 14:37:30|737971.2|735971.2|737973.6|735973.6|737992.6|735992.6|737917.5|735917.5|38
1630075060000|2021-08-27 14:37:40|737959.3|735959.3|737863.8|735863.8|737996.3|735996.3|737856.7|735856.7|38
1630075070000|2021-08-27 14:37:50|737859.9|735859.9|737916.2|735916.2|737979|735979|737849.9|735849.9|36
1630075080000|2021-08-27 14:38:00|737918.5|735918.5|737876.3|735876.3|737924.3|735924.3|737837.8|735837.8|39
1630075090000|2021-08-27 14:38:10|737889.7|735889.7|737929.8|735929.8|737964.1|736395.4|737395.4|735882.4|36
1630075100000|2021-08-27 14:38:20|737934.8|735934.8|737994.4|735994.4|738011|736456.5|737456.5|735907.3|38
1630075110000|2021-08-27 14:38:30|737993.9|735993.9|738044.8|736044.8|738063.2|736063.2|737980.7|735980.7|36
1630075120000|2021-08-27 14:38:40|738022.8|736022.8|737899.4|735899.4|738046.3|736537.6|737483.2|735885.1|36
1630075130000|2021-08-27 14:38:50|737912.2|735912.2|737885|735885|737912.2|735912.2|737881.5|735881.5|38
1630075140000|2021-08-27 14:39:00|737890.2|735890.2|737796.9|735796.9|737890.2|735890.2|737794.4|735794.4|37
1630075150000|2021-08-27 14:39:10|737784.7|735784.7|737671.5|735671.5|737812.3|736206|737180.9|735632.6|36
1630075160000|2021-08-27 14:39:20|737672.9|735672.9|737670.2|735670.2|737708.6|736170.6|737150.5|735646.9|37
1630075170000|2021-08-27 14:39:30|737671.6|735671.6|737759.7|735759.7|737782.7|735782.7|737671.6|735671.6|33
1630075180000|2021-08-27 14:39:40|737756.7|735756.7|737761.4|735761.4|737790.1|735790.1|737737.4|735737.4|35
1630075190000|2021-08-27 14:39:50|737778.7|735778.7|737603.7|735603.7|737778.7|735778.7|737589.2|735589.2|37
1630075200000|2021-08-27 14:40:00|737599.1|735599.1|737508.2|735508.2|737599.1|735599.1|737500.6|735500.6|35
1630075210000|2021-08-27 14:40:10|737522.5|735522.5|737636.5|735636.5|737655.7|735655.7|737522.5|735522.5|32
1630075220000|2021-08-27 14:40:20|737633.8|735633.8|737171.9|736171.9|737684.5|736196.1|737147.2|735627|35
1630075230000|2021-08-27 14:40:30|737176.3|736176.3|737220.9|736220.9|737731.6|736240.4|737167.6|735667.2|38
1630075240000|2021-08-27 14:40:40|737206.6|736206.6|737682.8|735682.8|737719.7|736206.6|737205.1|735671.9|35
1630075250000|2021-08-27 14:40:50|737673|735673|737815.8|735815.8|737815.8|736294|737250|735656.8|40
1630075260000|2021-08-27 14:41:00|737820.6|735820.6|737777.8|735777.8|737825.5|736289.2|737280.7|735752.5|39
1630075270000|2021-08-27 14:41:10|737775.3|735775.3|737774.8|735774.8|737786.3|736274|737274|735753.5|40
1630075280000|2021-08-27 14:41:20|737775.3|735775.3|737655.9|735655.9|737777.8|736272.2|737264.8|735647.4|39
1630075290000|2021-08-27 14:41:30|737156.3|736156.3|737523.3|735523.3|737678.7|736159.1|737156.3|735523.3|38
1630075300000|2021-08-27 14:41:40|737515|735515|737347.9|735347.9|737522.2|735835.6|736835.6|735303.8|39
1630075310000|2021-08-27 14:41:50|737341.5|735341.5|737400.6|735400.6|737400.6|735894.8|736894.8|735323.7|38
1630075320000|2021-08-27 14:42:00|736909.9|735909.9|737458.4|735458.4|737467.7|735916.7|736909.9|735417|38
1630075330000|2021-08-27 14:42:10|737478.6|735478.6|737597.2|735597.2|737624.3|735624.3|737464.5|735464.5|40
1630075340000|2021-08-27 14:42:20|737596.9|735596.9|737594.3|735594.3|737610|735610|737560.5|735560.5|39
1630075350000|2021-08-27 14:42:30|737592|735592|737001.6|736001.6|737594.3|736001.6|737001.6|735503.3|39
1630075360000|2021-08-27 14:42:40|737016.3|736016.3|737468.7|735468.7|737533.3|736019.2|736993.4|735464.5|30
1630075370000|2021-08-27 14:42:50|737473|735473|737504|735504|737540.7|735540.7|737461.3|735461.3|39
1630075380000|2021-08-27 14:43:00|737512.4|735512.4|737335|735335|737523.8|736000.8|736833.4|735325.4|36
1630075390000|2021-08-27 14:43:10|737336|735336|737088.7|735088.7|737338.5|735812.5|736809.8|735071.6|38
1630075400000|2021-08-27 14:43:20|737078.6|735078.6|737117.5|735117.5|737142.1|735142.1|737058.8|735058.8|40
1630075410000|2021-08-27 14:43:30|737112.6|735112.6|737279.8|735279.8|737325.2|735325.2|737112.6|735112.6|39
1630075420000|2021-08-27 14:43:40|737323.7|735323.7|737380.5|735380.5|737403.4|735403.4|737323.7|735323.7|39
1630075430000|2021-08-27 14:43:50|737369.8|735369.8|737320.9|735320.9|737369.8|735369.8|737312.2|735312.2|27
1630075440000|2021-08-27 14:44:00|737319.9|735319.9|736860.1|735860.1|737361.1|735866.7|736859.6|735311.5|30
1630075450000|2021-08-27 14:44:10|736859.2|735859.2|737514.4|735514.4|737563.5|735870.1|736853.3|735440.7|35
1630075460000|2021-08-27 14:44:20|737500.2|735500.2|737423.5|735423.5|737511.1|735511.1|737423.5|735423.5|40
1630075470000|2021-08-27 14:44:30|737425.8|735425.8|737263.7|735263.7|737425.8|735425.8|737256.5|735256.5|39
1630075480000|2021-08-27 14:44:40|737261|735261|737277.4|735277.4|737294.2|735294.2|737231|735231|39
1630075490000|2021-08-27 14:44:50|737272.6|735272.6|737340.5|735340.5|737369.1|735369.1|737272.6|735272.6|40
1630075500000|2021-08-27 14:45:00|737337.9|735337.9|737205.4|735205.4|737337.9|735709.9|736704.3|735167.3|39
1630075510000|2021-08-27 14:45:10|737184|735184|736661.2|735661.2|737237.6|735727.1|736661.2|735101.3|38
1630075520000|2021-08-27 14:45:20|737162.1|735162.1|736663.5|735663.5|737180.9|735663.5|736663.5|735157.4|34
1630075530000|2021-08-27 14:45:30|736668.2|735668.2|737230.7|735230.7|737237.5|735732.4|736658.4|735166.1|38
1630075540000|2021-08-27 14:45:40|737232.5|735232.5|737273.5|735273.5|737273.5|735794.5|736747.8|735212|39
1630075550000|2021-08-27 14:45:50|737263.8|735263.8|737182.9|735182.9|737263.8|735724.7|736715.1|735182.9|38
1630075560000|2021-08-27 14:46:00|737188.6|735188.6|737101.1|735101.1|737188.6|735628.1|736622|735101.1|34
1630075570000|2021-08-27 14:46:10|737068.6|735068.6|736534.9|735534.9|737074.8|735547|736534.9|735032.1|40
1630075580000|2021-08-27 14:46:20|736524|735524|737020.9|735020.9|737026.7|735527.2|736483.6|734973.9|33
1630075590000|2021-08-27 14:46:30|737021.1|735021.1|737137.9|735137.9|737160|735651.9|736621.4|735021.1|35
1630075600000|2021-08-27 14:46:40|737181.8|735181.8|737181.1|735181.1|737197.5|735197.5|737166.9|735166.9|40
1630075610000|2021-08-27 14:46:50|737180|735180|737188.7|735188.7|737191.3|735685.5|736685.5|735174.8|28
1630075620000|2021-08-27 14:47:00|737198.2|735198.2|737158|735158|737198.2|735680.6|736658.1|735134.6|38
1630075630000|2021-08-27 14:47:10|737156|735156|737130.8|735130.8|737159.4|735588.9|736588.9|735074.5|39
1630075640000|2021-08-27 14:47:20|737129.9|735129.9|737017.6|735017.6|737183.9|735679.4|736675.7|735009|35
1630075650000|2021-08-27 14:47:30|737018.8|735018.8|737008.9|735008.9|737032.4|735527.2|736527.2|734998.4|36
1630075660000|2021-08-27 14:47:40|737011.1|735011.1|737146.6|735146.6|737160.4|735623.9|736559.2|735011.1|38
1630075670000|2021-08-27 14:47:50|737150.7|735150.7|737143.5|735143.5|737161.5|735659.6|736633.4|735140.7|37
1630075680000|2021-08-27 14:48:00|737142.3|735142.3|737016|735016|737142.3|735639.6|736604.7|734987.5|39
1630075690000|2021-08-27 14:48:10|737025.2|735025.2|736985.6|734985.6|737030.8|735522.7|736513.4|734985.6|32
1630075700000|2021-08-27 14:48:20|736482.2|735482.2|737012.1|735012.1|737012.1|735511.4|736482.2|734987.9|37
1630075710000|2021-08-27 14:48:30|737018|735018|737075|735075|737084.8|735084.8|737018|735018|31
1630075720000|2021-08-27 14:48:40|737075.1|735075.1|737042.2|735042.2|737075.1|735578.9|736541.1|735019.2|36
1630075730000|2021-08-27 14:48:50|737038.2|735038.2|737014.1|735014.1|737058.9|735543.5|736538.5|735014.1|35
1630075740000|2021-08-27 14:49:00|737018.7|735018.7|736989.2|734989.2|737018.7|735018.7|736978.3|734978.3|37
1630075750000|2021-08-27 14:49:10|736995.7|734995.7|737040.2|735040.2|737048.5|735546.7|736546.7|734990.9|36
1630075760000|2021-08-27 14:49:20|737031.5|735031.5|737027.6|735027.6|737072.4|735568.1|736545.3|735016.1|35
1630075770000|2021-08-27 14:49:30|737028.7|735028.7|736973.2|734973.2|737029.6|735463.2|736456.9|734959.7|38
1630075780000|2021-08-27 14:49:40|736975.2|734975.2|736988.1|734988.1|737015|735505.9|736503.1|734975.2|34
1630075790000|2021-08-27 14:49:50|736986.5|734986.5|737021.1|735021.1|737030.3|735526|736499.9|734977.7|38
1630075800000|2021-08-27 14:50:00|737050.8|735050.8|737076.1|735076.1|737084|735578.2|736578.2|735008.8|35
1630075810000|2021-08-27 14:50:10|737079.2|735079.2|737139.7|735139.7|737176.2|735665.3|736657.8|735079.2|38
1630075820000|2021-08-27 14:50:20|737131.5|735131.5|737126.7|735126.7|737158.7|735656.5|736632.6|735101.7|40
1630075830000|2021-08-27 14:50:30|737102.9|735102.9|737012.4|735012.4|737106.1|735599.6|736553.2|735009.3|39
1630075840000|2021-08-27 14:50:40|737008.3|735008.3|736991.6|734991.6|737008.3|735008.3|736978.5|734978.5|39
1630075850000|2021-08-27 14:50:50|736995.7|734995.7|736800.1|734800.1|737004.4|735490.6|736452.2|734800.1|37
1630075860000|2021-08-27 14:51:00|736816.8|734816.8|736855|734855|736876.6|734876.6|736777.2|734777.2|34
1630075870000|2021-08-27 14:51:10|736858.2|734858.2|736980.8|734980.8|737003|735499.3|736370.1|734858.2|40
1630075880000|2021-08-27 14:51:20|736986|734986|736542|735542|737049.8|735546.9|736507.5|734972.1|37
1630075890000|2021-08-27 14:51:30|736543.7|735543.7|737109.5|735109.5|737119.4|735553.1|736534.7|735097.9|31
1630075900000|2021-08-27 14:51:40|737114|735114|737170.9|735170.9|737184.3|735687.8|736660.7|735112.3|38
1630075910000|2021-08-27 14:51:50|736678.8|735678.8|737213.4|735213.4|737232.7|735716.3|736658.7|735161.9|39
1630075920000|2021-08-27 14:52:00|737210.6|735210.6|737153.3|735153.3|737210.6|735669.1|736638.1|735110.6|38
1630075930000|2021-08-27 14:52:10|737156.4|735156.4|737202.2|735202.2|737205.3|735205.3|737143.7|735143.7|25
1630075940000|2021-08-27 14:52:20|737201.9|735201.9|737186|735186|737207.6|735207.6|737171.5|735171.5|34
1630075950000|2021-08-27 14:52:30|737211.7|735211.7|737224.6|735224.6|737264.8|735709|736692.3|735186.4|36
1630075960000|2021-08-27 14:52:40|737227.4|735227.4|737247.2|735247.2|737256.8|735748.9|736717|735209.3|33
1630075970000|2021-08-27 14:52:50|737252.8|735252.8|737149.1|735149.1|737282.8|735786.1|736663.5|735148.1|34
1630075980000|2021-08-27 14:53:00|737148.2|735148.2|737290.3|735290.3|737381.1|735938.3|736664.6|735111.2|38
1630075990000|2021-08-27 14:53:10|737274.3|735274.3|737220.3|735220.3|737296.3|735749.2|736749.2|735220.3|39
1630076000000|2021-08-27 14:53:20|737217.3|735217.3|737237.8|735237.8|737252.6|735252.6|737198.6|735198.6|33
1630076010000|2021-08-27 14:53:30|737245.7|735245.7|737318.4|735318.4|737337.9|735337.9|737226.5|735226.5|37
1630076020000|2021-08-27 14:53:40|737315.7|735315.7|737209.4|735209.4|737338.9|735338.9|737209.4|735209.4|36
1630076030000|2021-08-27 14:53:50|737109.1|735109.1|737007.8|735007.8|737117.5|735615.9|736600.5|734982.7|37
1630076040000|2021-08-27 14:54:00|737001.1|735001.1|737024.5|735024.5|737029.8|735524.6|736511|734993.2|31
1630076050000|2021-08-27 14:54:10|736517.9|735517.9|736419.5|735419.5|736987.3|735529.4|736418.2|734915.4|32
1630076060000|2021-08-27 14:54:20|736892.4|734892.4|736830.1|734830.1|736896.9|735411|736321.2|734803.5|35
1630076070000|2021-08-27 14:54:30|736830.9|734830.9|736823.9|734823.9|736839.3|735332|736331.4|734806.5|30
1630076080000|2021-08-27 14:54:40|736829.2|734829.2|736357.1|735357.1|736859.2|735358|736324.2|734788|24
1630076090000|2021-08-27 14:54:50|736357.5|735357.5|736366.9|735366.9|736861.7|735369.2|736356.7|734823.5|24
1630076100000|2021-08-27 14:55:00|736838.1|734838.1|736822.4|734822.4|736841|735331.8|736306.5|734805.4|36
1630076110000|2021-08-27 14:55:10|736824.3|734824.3|736833.5|734833.5|736842.4|735324.9|736323.3|734799.5|35
1630076120000|2021-08-27 14:55:20|736834.9|734834.9|737050.8|735050.8|737056|735056|736824.3|734824.3|40
1630076130000|2021-08-27 14:55:30|737051.4|735051.4|736615.4|735615.4|737116.5|735620.4|736523.9|735013.4|36
1630076140000|2021-08-27 14:55:40|736614.4|735614.4|736611.2|735611.2|737095.4|735622.5|736590|735095.4|30
1630076150000|2021-08-27 14:55:50|736621|735621|736621.2|735621.2|737090.5|735623.2|736594.5|735090.5|33
1630076160000|2021-08-27 14:56:00|736616|735616|736616|735616|736626.4|735626.4|736608.4|735608.4|32
1630076170000|2021-08-27 14:56:10|736613.7|735613.7|737134|735134|737134|735617.6|736591.2|735090.1|31
1630076180000|2021-08-27 14:56:20|736634.4|735634.4|736593.5|735593.5|737100.6|735634.4|736588.3|735006.8|34
1630076190000|2021-08-27 14:56:30|736592.6|735592.6|737110.4|735110.4|737119.8|735617.9|736589.5|735093.2|33
1630076200000|2021-08-27 14:56:40|737108.4|735108.4|736693|735693|737193.7|735726.2|736629.5|735104.8|32
1630076210000|2021-08-27 14:56:50|737173.7|735173.7|737334.2|735334.2|737334.2|735746.2|736683.7|735172.5|36
1630076220000|2021-08-27 14:57:00|737337.1|735337.1|737348.7|735348.7|737362.4|735362.4|737291.2|735291.2|39
1630076230000|2021-08-27 14:57:10|737349.7|735349.7|737332.9|735332.9|737366.6|735366.6|737320.2|735320.2|40
1630076240000|2021-08-27 14:57:20|737331.6|735331.6|737438.2|735438.2|737455.6|735930.2|736825|735331.6|36
1630076250000|2021-08-27 14:57:30|737437.7|735437.7|736901|735901|737437.7|735912.8|736901|735391.3|34
1630076260000|2021-08-27 14:57:40|736900.8|735900.8|737403.8|735403.8|737412.3|735903.2|736900.8|735385.3|28
1630076270000|2021-08-27 14:57:50|737399.2|735399.2|736908.9|735908.9|737409.5|735909.3|736897.7|735395.7|29
1630076280000|2021-08-27 14:58:00|736907|735907|737212.9|735212.9|737299.1|735907|736731.1|735196.1|36
1630076290000|2021-08-27 14:58:10|737218|735218|737159|735159|737218.3|735696.9|736680.5|735159|36
1630076300000|2021-08-27 14:58:20|737165.3|735165.3|737165.9|735165.9|737171.9|735682|736682|735073.2|40
1630076310000|2021-08-27 14:58:30|737175|735175|736643.5|735643.5|737175.5|735653.2|736639.6|735128.3|35
1630076320000|2021-08-27 14:58:40|737125.5|735125.5|736702|735702|737177.2|735720.8|736639.2|735125.5|35
1630076330000|2021-08-27 14:58:50|737205.3|735205.3|737279.3|735279.3|737280.5|735776|736716.1|735205.3|36
1630076340000|2021-08-27 14:59:00|737285.7|735285.7|736806.1|735806.1|737309|735815.8|736784.4|735281.4|39
1630076350000|2021-08-27 14:59:10|736800.1|735800.1|736853.3|735853.3|737314.5|735856.9|736795.1|735295.3|37
1630076360000|2021-08-27 14:59:20|736851.1|735851.1|737291.2|735291.2|737345.4|735857.4|736781.9|735279|35
1630076370000|2021-08-27 14:59:30|737289.5|735289.5|737258.5|735258.5|737289.5|735810.4|736772.3|735224|32
1630076380000|2021-08-27 14:59:40|737255.6|735255.6|736728.5|735728.5|737255.6|735759.6|736719|735211.2|35
1630076390000|2021-08-27 14:59:50|736726.8|735726.8|736675.1|735675.1|737225.4|735726.8|736662.9|735170.9|38
1630076400000|2021-08-27 15:00:00|737156|735156|736985.7|734985.7|737162.3|735649.4|736633.9|734961.2|38
1630076410000|2021-08-27 15:00:10|736961.6|734961.6|736380.5|735380.5|736963.7|735461.1|736361.9|734860.8|39
1630076420000|2021-08-27 15:00:20|736372.9|735372.9|736852.6|734852.6|736874|735381.4|736353.6|734837.2|39
1630076430000|2021-08-27 15:00:30|736854|734854|736879.2|734879.2|736892.5|735400.6|736342.4|734832.1|36
1630076440000|2021-08-27 15:00:40|736883|734883|736353|735353|736883|735380|736343.2|734847|36
1630076450000|2021-08-27 15:00:50|736350.9|735350.9|736825.8|734825.8|736833.3|735367|736318.6|734820.3|33
1630076460000|2021-08-27 15:01:00|736824.9|734824.9|736348.9|735348.9|736833.4|735348.9|736326.7|734803.9|31
1630076470000|2021-08-27 15:01:10|736353.5|735353.5|736808.7|734808.7|736864.3|735359.6|736342.6|734784|35
1630076480000|2021-08-27 15:01:20|736828.9|734828.9|736250.9|735250.9|736841.4|735331.2|736250.9|734790.3|35
1630076490000|2021-08-27 15:01:30|736263.7|735263.7|736783.3|734783.3|736791.9|735288.8|736246.1|734745.9|36
1630076500000|2021-08-27 15:01:40|736789.7|734789.7|736736.9|734736.9|736789.7|735290|736257.8|734732.5|38
1630076510000|2021-08-27 15:01:50|736253.2|735253.2|736804|734804|736823.7|735283|736242|734737.3|35
1630076520000|2021-08-27 15:02:00|736798.5|734798.5|736733.2|734733.2|736827.3|735311.6|736280.9|734733.2|38
1630076530000|2021-08-27 15:02:10|736752.1|734752.1|736238.5|735238.5|736752.1|735255.1|736235.4|734736.8|38
1630076540000|2021-08-27 15:02:20|736742.1|734742.1|736758.2|734758.2|736836.4|735290.4|736270|734742.1|36
1630076550000|2021-08-27 15:02:30|736763.7|734763.7|736720.9|734720.9|736773|735258.6|736181.2|734659.6|31
1630076560000|2021-08-27 15:02:40|736742.5|734742.5|736759.6|734759.6|736855.6|735305.6|736266.8|734727.1|39
1630076570000|2021-08-27 15:02:50|736789.5|734789.5|736957.4|734957.4|736957.4|734957.4|736774.7|734774.7|36
1630076580000|2021-08-27 15:03:00|736977.2|734977.2|736892|734892|736993|734993|736861|734861|39
1630076590000|2021-08-27 15:03:10|736881|734881|736922.2|734922.2|736936.6|735335.1|736329.3|734822.4|40
1630076600000|2021-08-27 15:03:20|736931.3|734931.3|737006.7|735006.7|737006.7|735006.7|736913.7|734913.7|38
1630076610000|2021-08-27 15:03:30|737035|735035|737196.6|735196.6|737201.1|735201.1|737035|735035|37
1630076620000|2021-08-27 15:03:40|737195.3|735195.3|737254.4|735254.4|737265|735265|737194.6|735194.6|35
1630076630000|2021-08-27 15:03:50|737266.1|735266.1|737236.2|735236.2|737283.7|735283.7|737226.2|735226.2|34
1630076640000|2021-08-27 15:04:00|737231.4|735231.4|737250.2|735250.2|737302.8|735302.8|737226.8|735226.8|35
1630076650000|2021-08-27 15:04:10|737263|735263|737352.1|735352.1|737353.8|735353.8|737263|735263|32
1630076660000|2021-08-27 15:04:20|737351.4|735351.4|737356.9|735356.9|737367.4|735367.4|737334.9|735334.9|35
1630076670000|2021-08-27 15:04:30|737359.2|735359.2|737349.8|735349.8|737359.2|735359.2|737306.3|735306.3|36
1630076680000|2021-08-27 15:04:40|737350.4|735350.4|737373.8|735373.8|737411.3|735902.5|736902.5|735336.6|33
1630076690000|2021-08-27 15:04:50|737372.8|735372.8|737277.6|735277.6|737377.8|735377.8|737166.3|735166.3|37
1630076700000|2021-08-27 15:05:00|737250.2|735250.2|737175.5|735175.5|737250.2|735250.2|737150.6|735150.6|39
1630076710000|2021-08-27 15:05:10|737175.6|735175.6|737179.9|735179.9|737182.4|735182.4|737158|735158|33
1630076720000|2021-08-27 15:05:20|737231.6|735231.6|737264.7|735264.7|737294.8|735294.8|737231.6|735231.6|33
1630076730000|2021-08-27 15:05:30|737271.2|735271.2|737290.1|735290.1|737299.7|735299.7|737259.3|735259.3|37
1630076740000|2021-08-27 15:05:40|737295|735295|737294.2|735294.2|737308.8|735308.8|737274.9|735274.9|34
1630076750000|2021-08-27 15:05:50|737284.2|735284.2|737297.6|735297.6|737297.6|735297.6|737264.5|735264.5|35
1630076760000|2021-08-27 15:06:00|737303.8|735303.8|737200.1|735200.1|737309.1|735309.1|737200.1|735200.1|39
1630076770000|2021-08-27 15:06:10|737213.2|735213.2|737213.5|735213.5|737230.2|735230.2|737208|735208|25
1630076780000|2021-08-27 15:06:20|737224.3|735224.3|737085|735085|737237.7|735237.7|737085|735085|31
1630076790000|2021-08-27 15:06:30|737092.3|735092.3|737118.6|735118.6|737127.9|735127.9|737082.6|735082.6|31
1630076800000|2021-08-27 15:06:40|737119.5|735119.5|737163.9|735163.9|737166.3|735166.3|737111.1|735111.1|29
1630076810000|2021-08-27 15:06:50|737153.4|735153.4|737168.6|735168.6|737172.2|735172.2|737133.5|735133.5|29
1630076820000|2021-08-27 15:07:00|737168.4|735168.4|737117|735117|737169.2|735169.2|737102|735102|28
1630076830000|2021-08-27 15:07:10|737115.6|735115.6|737137.4|735137.4|737142.4|735142.4|737103.6|735103.6|27
1630076840000|2021-08-27 15:07:20|737139.1|735139.1|737091.3|735091.3|737139.1|735139.1|737089.8|735089.8|24
1630076850000|2021-08-27 15:07:30|737102.1|735102.1|736621.7|735621.7|737127.1|735627.7|736604.7|735102.1|34
1630076860000|2021-08-27 15:07:40|736623.9|735623.9|737190.9|735190.9|737195.8|735624.6|736600.5|735112.2|31
1630076870000|2021-08-27 15:07:50|737190.1|735190.1|737199.1|735199.1|737203.1|735203.1|737190.1|735190.1|28
1630076880000|2021-08-27 15:08:00|737199.4|735199.4|737198.9|735198.9|737211.3|735211.3|737183.6|735183.6|26
1630076890000|2021-08-27 15:08:10|737198|735198|737183.1|735183.1|737201.1|735201.1|737176.9|735176.9|22
1630076900000|2021-08-27 15:08:20|737186.7|735186.7|737039.3|735039.3|737200.7|735621.1|736621.1|735017.6|33
1630076910000|2021-08-27 15:08:30|737034.4|735034.4|737052.5|735052.5|737067.4|735067.4|737026.2|735026.2|36
1630076920000|2021-08-27 15:08:40|737056.1|735056.1|736548.1|735548.1|737066.2|735568.4|736548.1|735038.6|34
1630076930000|2021-08-27 15:08:50|736546.2|735546.2|736604.3|735604.3|737112.7|735609.9|736546.2|735075.5|30
1630076940000|2021-08-27 15:09:00|736610.9|735610.9|737063.4|735063.4|737123.8|735610.9|736586.9|735049.5|37
1630076950000|2021-08-27 15:09:10|737073.9|735073.9|736570.5|735570.5|737093.3|735570.5|736556.2|735010.7|34
1630076960000|2021-08-27 15:09:20|736565.6|735565.6|737060.2|735060.2|737090.1|735570|736565.1|735044.8|31
1630076970000|2021-08-27 15:09:30|737065.2|735065.2|737073.4|735073.4|737088.2|735088.2|737047.8|735047.8|29
1630076980000|2021-08-27 15:09:40|737062.9|735062.9|736855.7|734855.7|737089.9|735089.9|736829.9|734829.9|36
1630076990000|2021-08-27 15:09:50|736854.9|734854.9|736901.6|734901.6|736902.2|734902.2|736814.5|734814.5|25
1630077000000|2021-08-27 15:10:00|736902.9|734902.9|736894.9|734894.9|736933.2|734933.2|736892|734892|39
1630077010000|2021-08-27 15:10:10|736914.5|734914.5|736889.3|734889.3|736914.5|734914.5|736875.6|734875.6|38
1630077020000|2021-08-27 15:10:20|736898.3|734898.3|736918.5|734918.5|736932.7|734932.7|736883.3|734883.3|34
1630077030000|2021-08-27 15:10:30|736904.1|734904.1|737049.5|735049.5|737053|735053|736893.8|734893.8|38
1630077040000|2021-08-27 15:10:40|737034.3|735034.3|737052|735052|737055.2|735055.2|737034.3|735034.3|27
1630077050000|2021-08-27 15:10:50|737053.5|735053.5|737081.7|735081.7|737092.3|735092.3|737037|735037|32
1630077060000|2021-08-27 15:11:00|737062.8|735062.8|737046.6|735046.6|737071.5|735071.5|737034.9|735034.9|31
1630077070000|2021-08-27 15:11:10|737047.8|735047.8|737056|735056|737085.9|735085.9|737047.8|735047.8|34
1630077080000|2021-08-27 15:11:20|737049|735049|736916.4|734916.4|737080.8|735484.2|736413.8|734907.8|38
1630077090000|2021-08-27 15:11:30|736917.8|734917.8|736923.1|734923.1|736923.1|734923.1|736781.7|734781.7|39
1630077100000|2021-08-27 15:11:40|736924.7|734924.7|737033.1|735033.1|737038.6|735038.6|736921.4|734921.4|39
1630077110000|2021-08-27 15:11:50|737038.4|735038.4|736525.9|735525.9|737064.1|735534.5|736517.4|735022.9|35
1630077120000|2021-08-27 15:12:00|736525.1|735525.1|737027|735027|737027.7|735532.4|736524.1|735021.2|25
1630077130000|2021-08-27 15:12:10|737025.3|735025.3|737026.4|735026.4|737026.4|735522.3|736494.4|734975.4|26
1630077140000|2021-08-27 15:12:20|737020.5|735020.5|737023.1|735023.1|737042.9|735042.9|737005.3|735005.3|29
1630077150000|2021-08-27 15:12:30|737012.8|735012.8|737021.1|735021.1|737039.7|735538.6|736510.9|735012.8|27
1630077160000|2021-08-27 15:12:40|737029.5|735029.5|737017.8|735017.8|737035.6|735533.2|736521.3|735017.8|24
1630077170000|2021-08-27 15:12:50|737020.3|735020.3|737035.5|735035.5|737041.6|735543.9|736506.8|735020.3|18
1630077180000|2021-08-27 15:13:00|737032.5|735032.5|736520.9|735520.9|737032.5|735526.3|736517.5|735008|27
1630077190000|2021-08-27 15:13:10|736524.2|735524.2|736526.7|735526.7|737041|735543.4|736513.7|735022|30
1630077200000|2021-08-27 15:13:20|736522.4|735522.4|736527.3|735527.3|737022.4|735530.9|736513.7|735011.9|21
1630077210000|2021-08-27 15:13:30|736519.2|735519.2|736546.4|735546.4|737032.6|735554.8|736509.5|735007.2|29
1630077220000|2021-08-27 15:13:40|736537.2|735537.2|737043.5|735043.5|737043.5|735546.9|736529.7|735040.8|30
1630077230000|2021-08-27 15:13:50|737043.3|735043.3|736544.6|735544.6|737043.3|735549.5|736530.8|735040|19
1630077240000|2021-08-27 15:14:00|736534.8|735534.8|736845.6|734845.6|736992.8|735534.8|736473.6|734820.5|37
1630077250000|2021-08-27 15:14:10|736827.9|734827.9|736806.6|734806.6|736845.2|734845.2|736805.5|734805.5|38
1630077260000|2021-08-27 15:14:20|736809.8|734809.8|736815|734815|736837.5|734837.5|736808.5|734808.5|29
1630077270000|2021-08-27 15:14:30|736834.3|734834.3|736800.2|734800.2|736834.3|735317.7|736294.9|734743.9|37
1630077280000|2021-08-27 15:14:40|736813.3|734813.3|736839.7|734839.7|736839.7|734839.7|736803.5|734803.5|28
1630077290000|2021-08-27 15:14:50|736838.8|734838.8|736845.2|734845.2|736858.9|734858.9|736798.8|734798.8|25
1630077300000|2021-08-27 15:15:00|736856.3|734856.3|736824.4|734824.4|736860.4|734860.4|736805.3|734805.3|36
1630077310000|2021-08-27 15:15:10|736824.9|734824.9|736830.8|734830.8|736843.3|735312.4|736312.4|734805.5|38
1630077320000|2021-08-27 15:15:20|736836.6|734836.6|736827.7|734827.7|736852.8|735341.1|736338.3|734827.7|36
1630077330000|2021-08-27 15:15:30|736825|734825|736332.5|735332.5|736839.5|735332.5|736332.5|734821.6|36
1630077340000|2021-08-27 15:15:40|736830.7|734830.7|736813.3|734813.3|736836.6|735320|736287.6|734798.2|32
1630077350000|2021-08-27 15:15:50|736823.6|734823.6|736867.6|734867.6|736892.8|735324.8|736319.7|734806.9|31
1630077360000|2021-08-27 15:16:00|736866.2|734866.2|736925.5|734925.5|736925.5|735417.8|736365.2|734857.4|35
1630077370000|2021-08-27 15:16:10|736925.8|734925.8|736458.4|735458.4|736971.2|735458.4|736429.3|734923|38
1630077380000|2021-08-27 15:16:20|736961.2|734961.2|736450.4|735450.4|736967.6|735463.8|736439.8|734950.7|31
1630077390000|2021-08-27 15:16:30|736449.9|735449.9|736971.7|734971.7|736982.6|735465|736447.5|734941.9|29
1630077400000|2021-08-27 15:16:40|736947.9|734947.9|736925.7|734925.7|736959.9|735468.3|736421|734902.4|34
1630077410000|2021-08-27 15:16:50|736917.7|734917.7|736993.5|734993.5|737018.9|735516.3|736497.9|734917.7|36
1630077420000|2021-08-27 15:17:00|736993.3|734993.3|736466.8|735466.8|736994.8|735475|736423.1|734902.8|38
1630077430000|2021-08-27 15:17:10|736438.7|735438.7|736830.1|734830.1|736974.2|735464.6|736369.9|734809.6|36
1630077440000|2021-08-27 15:17:20|736835.7|734835.7|736874.5|734874.5|736895.3|734895.3|736835.7|734835.7|39
1630077450000|2021-08-27 15:17:30|736906.9|734906.9|736907.6|734907.6|736915.1|735395.4|736395.4|734887.7|32
1630077460000|2021-08-27 15:17:40|736896.5|734896.5|736915.9|734915.9|736921.8|734921.8|736894.4|734894.4|30
1630077470000|2021-08-27 15:17:50|736932.3|734932.3|736937.9|734937.9|736955.1|734955.1|736919.5|734919.5|36
1630077480000|2021-08-27 15:18:00|736935.5|734935.5|736880.8|734880.8|736937.4|734937.4|736880.3|734880.3|37
1630077490000|2021-08-27 15:18:10|736881|734881|736925.1|734925.1|736929.6|735386.4|736386.4|734854.7|35
1630077500000|2021-08-27 15:18:20|736923.7|734923.7|736948.2|734948.2|736958.6|735413.5|736413.5|734896.7|38
1630077510000|2021-08-27 15:18:30|736949.3|734949.3|736930|734930|736949.3|735425.2|736410.4|734868|38
1630077520000|2021-08-27 15:18:40|736923|734923|736956.1|734956.1|736960.4|735425.4|736412.7|734898|38
1630077530000|2021-08-27 15:18:50|736953.9|734953.9|737019.4|735019.4|737023.6|735505.9|736431.9|734926.7|34
1630077540000|2021-08-27 15:19:00|737019.7|735019.7|736983.4|734983.4|737021.1|735485.9|736470.7|734963.7|37
1630077550000|2021-08-27 15:19:10|736969.9|734969.9|736513.6|735513.6|737022.4|735521.7|736480|734969.9|29
1630077560000|2021-08-27 15:19:20|736522.9|735522.9|736506.9|735506.9|737058.4|735533.6|736499|734952.7|38
1630077570000|2021-08-27 15:19:30|736504.3|735504.3|737088.8|735088.8|737088.8|735552.1|736504.3|735019.5|27
1630077580000|2021-08-27 15:19:40|737086.7|735086.7|737029|735029|737087.3|735558.2|736558.2|735010.2|33
1630077590000|2021-08-27 15:19:50|737029.3|735029.3|737036|735036|737041|735519.7|736515.4|735010.9|27
1630077600000|2021-08-27 15:20:00|737039.3|735039.3|736500.4|735500.4|737044.7|735525.1|736478.8|734996|26
1630077610000|2021-08-27 15:20:10|736520.4|735520.4|736522.8|735522.8|737027.1|735532.6|736506.5|735006.7|22
1630077620000|2021-08-27 15:20:20|737032|735032|736526|735526|737040.3|735543.1|736526|735029.1|33
1630077630000|2021-08-27 15:20:30|736536.7|735536.7|737039.7|735039.7|737039.7|735543.1|736520.1|735007|32
1630077640000|2021-08-27 15:20:40|737021.2|735021.2|737075.3|735075.3|737086.3|735569.7|736517.2|735017.4|36
1630077650000|2021-08-27 15:20:50|737080.7|735080.7|736580.4|735580.4|737086.6|735580.4|736580.4|735050.5|33
1630077660000|2021-08-27 15:21:00|736581.3|735581.3|737082.8|735082.8|737093.3|735584|736569.7|735069.1|25
1630077670000|2021-08-27 15:21:10|737085.8|735085.8|737055|735055|737093.7|735561|736545.5|735037.8|32
1630077680000|2021-08-27 15:21:20|736560.6|735560.6|736557.3|735557.3|736567.1|735567.1|736549|735549|31
1630077690000|2021-08-27 15:21:30|736558.3|735558.3|736577|735577|737088|735610.9|736550.1|735066.2|27
1630077700000|2021-08-27 15:21:40|737054.9|735054.9|737135.9|735135.9|737137.6|735588|736588|735054.9|28
1630077710000|2021-08-27 15:21:50|737135.1|735135.1|737151.5|735151.5|737172.3|735663.9|736641.3|735135.1|27
1630077720000|2021-08-27 15:22:00|737151.4|735151.4|736588.9|735588.9|737161.8|735619.4|736587|735094.1|39
1630077730000|2021-08-27 15:22:10|737085.4|735085.4|737078.3|735078.3|737100.2|735593.8|736573.8|735073.3|35
1630077740000|2021-08-27 15:22:20|737080.3|735080.3|737109.6|735109.6|737121|735121|737080.3|735080.3|32
1630077750000|2021-08-27 15:22:30|737107.7|735107.7|737157.8|735157.8|737177.2|735177.2|737107.7|735107.7|34
1630077760000|2021-08-27 15:22:40|736631.3|735631.3|737060|735060|737122.5|735631.3|736558|735060|37
1630077770000|2021-08-27 15:22:50|737070.2|735070.2|737070.5|735070.5|737105.3|735579.8|736576.8|735054.9|36
1630077780000|2021-08-27 15:23:00|737075.8|735075.8|736571.3|735571.3|737084.6|735579.2|736570.4|735067.1|31
1630077790000|2021-08-27 15:23:10|736574.9|735574.9|737057.7|735057.7|737080|735577.1|736570.9|735052.7|34
1630077800000|2021-08-27 15:23:20|737064.9|735064.9|737068.1|735068.1|737071.5|735071.5|737053.7|735053.7|31
1630077810000|2021-08-27 15:23:30|737057.7|735057.7|737067.8|735067.8|737073.5|735073.5|737056.2|735056.2|24
1630077820000|2021-08-27 15:23:40|737067.5|735067.5|736948.2|734948.2|737088.7|735088.7|736945|734945|32
1630077830000|2021-08-27 15:23:50|736948.8|734948.8|736947.7|734947.7|736986|735460.8|736460.8|734935.9|37
1630077840000|2021-08-27 15:24:00|736961.4|734961.4|736961.2|734961.2|736973.2|734973.2|736939.5|734939.5|34
1630077850000|2021-08-27 15:24:10|736958.6|734958.6|736949.8|734949.8|736965.9|734965.9|736903.3|734903.3|30
1630077860000|2021-08-27 15:24:20|736949.4|734949.4|736917.8|734917.8|736977.1|734977.1|736917.8|734917.8|35
1630077870000|2021-08-27 15:24:30|736415.1|735415.1|736928.6|734928.6|736928.6|735419.1|736366.5|734869.2|37
1630077880000|2021-08-27 15:24:40|736953.1|734953.1|736441.7|735441.7|736980.9|735462.1|736431.8|734941.9|39
1630077890000|2021-08-27 15:24:50|736447.8|735447.8|736941|734941|736952.9|735448.1|736445|734937|26
1630077900000|2021-08-27 15:25:00|736937.8|734937.8|736860.8|734860.8|736937.8|735371.8|736358.5|734851.4|36
1630077910000|2021-08-27 15:25:10|736363.3|735363.3|736873.8|734873.8|736884.4|735385.9|736363.3|734866.1|29
1630077920000|2021-08-27 15:25:20|736863.7|734863.7|736876.8|734876.8|736888.5|734888.5|736854.1|734854.1|32
1630077930000|2021-08-27 15:25:30|736384|735384|736387|735387|736914.2|735422.6|736375.8|734877.5|28
1630077940000|2021-08-27 15:25:40|736891.6|734891.6|736894.2|734894.2|736899.9|734899.9|736887.6|734887.6|18
1630077950000|2021-08-27 15:25:50|736895.9|734895.9|736435|735435|736948.6|735437|736417.4|734887.7|30
1630077960000|2021-08-27 15:26:00|736435.9|735435.9|736852.5|734852.5|736919.8|735435.9|736380.9|734839.2|32
1630077970000|2021-08-27 15:26:10|736867.7|734867.7|736877.4|734877.4|736892|734892|736867.7|734867.7|36
1630077980000|2021-08-27 15:26:20|736362|735362|736872.6|734872.6|736886.3|735362.1|736345.1|734844.6|33
1630077990000|2021-08-27 15:26:30|736874.5|734874.5|736895.5|734895.5|736920.9|735408.8|736362.9|734869.6|32
1630078000000|2021-08-27 15:26:40|736884.1|734884.1|736922.5|734922.5|736936.9|735422.9|736394.1|734884.1|27
1630078010000|2021-08-27 15:26:50|736923.7|734923.7|736939.5|734939.5|736973|735469.3|736419.1|734919.5|30
1630078020000|2021-08-27 15:27:00|736930.6|734930.6|736953.8|734953.8|737003.5|735491.1|736457.1|734930.6|35
1630078030000|2021-08-27 15:27:10|736456.9|735456.9|736463.2|735463.2|736472.2|735472.2|736446.9|735446.9|22
1630078040000|2021-08-27 15:27:20|736460.1|735460.1|736456.6|735456.6|736966.1|735469.3|736452.2|734945.9|32
1630078050000|2021-08-27 15:27:30|736457.5|735457.5|737009|735009|737042.5|735515.3|736451|734968.1|33
1630078060000|2021-08-27 15:27:40|737001.8|735001.8|736503.9|735503.9|737019.3|735509.5|736499.7|734997.9|33
1630078070000|2021-08-27 15:27:50|736502.8|735502.8|737006.2|735006.2|737006.2|735506.8|736495.1|735001.2|29
1630078080000|2021-08-27 15:28:00|737004.1|735004.1|736467.2|735467.2|737006.4|735467.9|736463.8|734955.9|23
1630078090000|2021-08-27 15:28:10|736961.9|734961.9|736969.2|734969.2|736976.6|735466.1|736454.9|734959.7|26
1630078100000|2021-08-27 15:28:20|736972.7|734972.7|736994.5|734994.5|736994.5|735486.7|736458.3|734965.8|33
1630078110000|2021-08-27 15:28:30|736990.7|734990.7|737016.8|735016.8|737019.7|735489.3|736489|734989.1|34
1630078120000|2021-08-27 15:28:40|737017.3|735017.3|737057.1|735057.1|737057.1|735057.1|737006.3|735006.3|28
1630078130000|2021-08-27 15:28:50|737039.6|735039.6|737071.6|735071.6|737071.6|735071.6|737039.5|735039.5|20
1630078140000|2021-08-27 15:29:00|737071.2|735071.2|737051.5|735051.5|737072.9|735072.9|737041.9|735041.9|29
1630078150000|2021-08-27 15:29:10|737049.1|735049.1|737067.9|735067.9|737079.6|735575.6|736558.4|735004.9|29
1630078160000|2021-08-27 15:29:20|737082.5|735082.5|737083.3|735083.3|737087.4|735087.4|737064.7|735064.7|18
1630078170000|2021-08-27 15:29:30|737071.5|735071.5|737067.2|735067.2|737085.4|735085.4|737050.9|735050.9|24
1630078180000|2021-08-27 15:29:40|737069.7|735069.7|737078.4|735078.4|737078.4|735078.4|737051.7|735051.7|20
1630078190000|2021-08-27 15:29:50|737077.6|735077.6|737224.7|735224.7|737224.7|735224.7|737064.6|735064.6|29
1630078200000|2021-08-27 15:30:00|737222|735222|737215.1|735215.1|737226.5|735226.5|737172.5|735172.5|37
1630078210000|2021-08-27 15:30:10|737220.4|735220.4|737209.9|735209.9|737220.4|735220.4|737182.7|735182.7|39
1630078220000|2021-08-27 15:30:20|737193.6|735193.6|737179|735179|737215.4|735707.7|736691.7|735145.3|39
1630078230000|2021-08-27 15:30:30|737176.7|735176.7|737189|735189|737193.2|735193.2|737160.6|735160.6|37
1630078240000|2021-08-27 15:30:40|736656.7|735656.7|737136.3|735136.3|737187.1|735656.7|736635.4|735089.7|40
1630078250000|2021-08-27 15:30:50|737136|735136|737160.3|735160.3|737182.1|735182.1|737133.7|735133.7|36
1630078260000|2021-08-27 15:31:00|737159.2|735159.2|737119.9|735119.9|737159.2|735159.2|737112.3|735112.3|31
1630078270000|2021-08-27 15:31:10|737104.3|735104.3|736669.4|735669.4|737179.6|735669.4|736645.4|735104.3|38
1630078280000|2021-08-27 15:31:20|736668|735668|737254.3|735254.3|737263.5|735713.9|736655.9|735168.1|35
1630078290000|2021-08-27 15:31:30|737258.2|735258.2|737243.5|735243.5|737258.2|735258.2|737232.9|735232.9|24
1630078300000|2021-08-27 15:31:40|737255.1|735255.1|737279.4|735279.4|737279.4|735279.4|737224.1|735224.1|22
1630078310000|2021-08-27 15:31:50|737279.5|735279.5|737285.8|735285.8|737294|735294|737271.3|735271.3|22
1630078320000|2021-08-27 15:32:00|737300.8|735300.8|737244.9|735244.9|737302.5|735302.5|737234.2|735234.2|32
1630078330000|2021-08-27 15:32:10|737207.8|735207.8|736669.7|735669.7|737231.2|735669.9|736655.3|735160.9|38
1630078340000|2021-08-27 15:32:20|736653.4|735653.4|737171.9|735171.9|737211.3|735684.6|736652.9|735171.9|38
1630078350000|2021-08-27 15:32:30|737170.9|735170.9|737220.5|735220.5|737233.1|735689.1|736651.3|735158.3|39
1630078360000|2021-08-27 15:32:40|737227.6|735227.6|737234.2|735234.2|737234.2|735234.2|737213.1|735213.1|28
1630078370000|2021-08-27 15:32:50|737239.2|735239.2|737278.2|735278.2|737278.2|735278.2|737225.6|735225.6|25
1630078380000|2021-08-27 15:33:00|737273.6|735273.6|736663.6|735663.6|737273.6|735689.4|736661.9|735149.3|33
1630078390000|2021-08-27 15:33:10|736678|735678|737224.8|735224.8|737225.1|735691.2|736667.3|735218.5|38
1630078400000|2021-08-27 15:33:20|737230.6|735230.6|737258.1|735258.1|737261.8|735261.8|737224.8|735224.8|33
1630078410000|2021-08-27 15:33:30|737258.6|735258.6|737165|735165|737258.6|735258.6|737158.6|735158.6|36
1630078420000|2021-08-27 15:33:40|737140.8|735140.8|737126.2|735126.2|737162.4|735162.4|737100.9|735100.9|29
1630078430000|2021-08-27 15:33:50|737127.5|735127.5|737196|735196|737217.6|735217.6|737121|735121|30
1630078440000|2021-08-27 15:34:00|737185.4|735185.4|737226.3|735226.3|737267.7|735723.6|736721|735183.5|38
1630078450000|2021-08-27 15:34:10|737225.5|735225.5|737176.9|735176.9|737240.5|735718.6|736661.7|735093.6|39
1630078460000|2021-08-27 15:34:20|737160.3|735160.3|737165.3|735165.3|737226.3|735676.5|736666.1|735140.1|30
1630078470000|2021-08-27 15:34:30|737165.8|735165.8|736668.2|735668.2|737184.7|735674.6|736649.6|735154.5|28
1630078480000|2021-08-27 15:34:40|737160.6|735160.6|737190.4|735190.4|737200.4|735636.8|736636.8|735157.2|35
1630078490000|2021-08-27 15:34:50|736693.2|735693.2|737142.5|735142.5|737175|735693.2|736638.6|735139.2|39
1630078500000|2021-08-27 15:35:00|737157|735157|737121.7|735121.7|737176.1|735628|736604.5|735095.2|40
1630078510000|2021-08-27 15:35:10|737117|735117|737086.4|735086.4|737117|735600.1|736588.9|735086.4|38
1630078520000|2021-08-27 15:35:20|737096.9|735096.9|737095.2|735095.2|737198.5|735670.1|736647.7|735095.2|38
1630078530000|2021-08-27 15:35:30|737058|735058|737098.4|735098.4|737119.4|735585.7|736536.1|735037.8|37
1630078540000|2021-08-27 15:35:40|737098.8|735098.8|737004.7|735004.7|737098.8|735561.4|736540.6|735004.7|38
1630078550000|2021-08-27 15:35:50|737025.1|735025.1|737012|735012|737026.9|735500.8|736497.9|734998.8|39
1630078560000|2021-08-27 15:36:00|737004.6|735004.6|737034.7|735034.7|737041|735041|737000.9|735000.9|40
1630078570000|2021-08-27 15:36:10|737032|735032|737109.7|735109.7|737109.7|735576.4|736576.4|735023.9|38
1630078580000|2021-08-27 15:36:20|737138|735138|737209.6|735209.6|737209.6|735209.6|737126.4|735126.4|33
1630078590000|2021-08-27 15:36:30|737208.3|735208.3|737213.8|735213.8|737239.8|735702.8|736702.8|735197.7|39
1630078600000|2021-08-27 15:36:40|737217.5|735217.5|737283.5|735283.5|737292|735767.9|736767.9|735212.4|35
1630078610000|2021-08-27 15:36:50|737275.3|735275.3|737272.8|735272.8|737295.5|735783.4|736783.4|735263.6|36
1630078620000|2021-08-27 15:37:00|737290.6|735290.6|737194.2|735194.2|737292.4|735743.4|736684.4|735178.6|32
1630078630000|2021-08-27 15:37:10|737192.2|735192.2|737106.6|735106.6|737222.8|735684.5|736684.5|735106.6|32
1630078640000|2021-08-27 15:37:20|737112.8|735112.8|737156.1|735156.1|737158.6|735158.6|737112.8|735112.8|31
1630078650000|2021-08-27 15:37:30|737158.2|735158.2|737150.5|735150.5|737158.2|735158.2|737131|735131|27
1630078660000|2021-08-27 15:37:40|737156.1|735156.1|737136.6|735136.6|737158.1|735158.1|737119.5|735119.5|27
1630078670000|2021-08-27 15:37:50|737149.3|735149.3|737118.6|735118.6|737149.3|735149.3|737076.2|735076.2|34
1630078680000|2021-08-27 15:38:00|737125.5|735125.5|737057.2|735057.2|737127.7|735549.4|736549.4|735027.2|36
1630078690000|2021-08-27 15:38:10|737049.8|735049.8|737056.7|735056.7|737074|735563.7|736546.7|735038.4|39
1630078700000|2021-08-27 15:38:20|737059.9|735059.9|737014.8|735014.8|737077.6|735077.6|737008.7|735008.7|39
1630078710000|2021-08-27 15:38:30|737020.8|735020.8|737014.3|735014.3|737020.8|735020.8|737011.1|735011.1|22
1630078720000|2021-08-27 15:38:40|737014|735014|736999.4|734999.4|737035.1|735035.1|736998|734998|30
1630078730000|2021-08-27 15:38:50|737011.2|735011.2|737032.6|735032.6|737041.6|735502.1|736502.1|735009.3|31
1630078740000|2021-08-27 15:39:00|737026.7|735026.7|736956.4|734956.4|737033.3|735466.6|736451.9|734921.5|32
1630078750000|2021-08-27 15:39:10|736956.2|734956.2|736927.8|734927.8|736956.9|735435.4|736408.5|734919.5|36
1630078760000|2021-08-27 15:39:20|736920.5|734920.5|736935.2|734935.2|736948.9|735446.4|736433|734914.2|26
1630078770000|2021-08-27 15:39:30|736933.2|734933.2|736900.3|734900.3|736952.6|735439.8|736435.9|734894.2|27
1630078780000|2021-08-27 15:39:40|736889.5|734889.5|736890.2|734890.2|736912.5|734912.5|736868.4|734868.4|37
1630078790000|2021-08-27 15:39:50|736894.2|734894.2|736911.5|734911.5|736937.2|735419.5|736419.4|734888|33
1630078800000|2021-08-27 15:40:00|736912.6|734912.6|736867.1|734867.1|736912.6|734912.6|736850.3|734850.3|36
1630078810000|2021-08-27 15:40:10|736867.9|734867.9|736813.4|734813.4|736867.9|734867.9|736795.4|734795.4|33
1630078820000|2021-08-27 15:40:20|736816.9|734816.9|736877.9|734877.9|736887.2|734887.2|736816.9|734816.9|33
1630078830000|2021-08-27 15:40:30|736876.4|734876.4|736474.9|735474.9|736974.9|735474.9|736474.1|734863|26
1630078840000|2021-08-27 15:40:40|736489|735489|737026.4|735026.4|737037|735552.8|736468.2|734982.3|37
1630078850000|2021-08-27 15:40:50|736532.1|735532.1|737028.2|735028.2|737031.3|735540.2|736530.9|735028.2|22
1630078860000|2021-08-27 15:41:00|737030.5|735030.5|736517.4|735517.4|737030.5|735528.8|736513.5|735000.2|24
1630078870000|2021-08-27 15:41:10|736516|735516|737033.2|735033.2|737033.2|735534.3|736516|735012.9|21
1630078880000|2021-08-27 15:41:20|737019.7|735019.7|737019|735019|737022.2|735022.2|737011.7|735011.7|11
1630078890000|2021-08-27 15:41:30|737015.8|735015.8|737003.1|735003.1|737021.2|735021.2|737003.1|735003.1|19
1630078900000|2021-08-27 15:41:40|737008.8|735008.8|736981|734981|737010.7|735010.7|736967.2|734967.2|26
1630078910000|2021-08-27 15:41:50|736981.7|734981.7|736988.9|734988.9|736992.8|735490.2|736469.7|734981.2|24
1630078920000|2021-08-27 15:42:00|736986|734986|736999.1|734999.1|737022.6|735022.6|736986|734986|28
1630078930000|2021-08-27 15:42:10|737000.8|735000.8|737013.2|735013.2|737015.1|735015.1|736996.2|734996.2|14
1630078940000|2021-08-27 15:42:20|737006.3|735006.3|736999.6|734999.6|737026.6|735512.2|736489.9|734996.5|26
1630078950000|2021-08-27 15:42:30|736993.6|734993.6|736978.8|734978.8|736995.6|735490.9|736468.4|734949.2|36
1630078960000|2021-08-27 15:42:40|736456.7|735456.7|736973.1|734973.1|736981.5|735474.9|736455.3|734967.4|32
1630078970000|2021-08-27 15:42:50|736970|734970|736966.6|734966.6|736979.1|735479.3|736456.3|734966.6|33
1630078980000|2021-08-27 15:43:00|736982.6|734982.6|736962.9|734962.9|736992.9|735488.7|736475.2|734953.5|34
1630078990000|2021-08-27 15:43:10|736965.5|734965.5|736979.9|734979.9|736986.6|735454.1|736454.1|734963|29
1630079000000|2021-08-27 15:43:20|736978.4|734978.4|736955.5|734955.5|736980.7|734980.7|736940.7|734940.7|33
1630079010000|2021-08-27 15:43:30|736965.4|734965.4|736994.9|734994.9|736996.2|735491.1|736485|734953.9|16
1630079020000|2021-08-27 15:43:40|736480.9|735480.9|736476.6|735476.6|736998.5|735480.9|736473.5|734963.9|26
1630079030000|2021-08-27 15:43:50|736475.2|735475.2|736983.6|734983.6|737011|735479.5|736475.2|734963.4|33
1630079040000|2021-08-27 15:44:00|736981.3|734981.3|736990.2|734990.2|737021|735460.8|736440.1|734946.9|33
1630079050000|2021-08-27 15:44:10|736986.2|734986.2|736834.1|734834.1|736995.5|735397.1|736340.5|734826.4|37
1630079060000|2021-08-27 15:44:20|736833.6|734833.6|736829.3|734829.3|736849.2|735330.4|736330.4|734828.4|25
1630079070000|2021-08-27 15:44:30|736829.9|734829.9|736803.5|734803.5|736835.9|734835.9|736802|734802|26
1630079080000|2021-08-27 15:44:40|736804.1|734804.1|736844.3|734844.3|736844.3|735313.4|736313.4|734801.4|25
1630079090000|2021-08-27 15:44:50|736849.4|734849.4|736800.6|734800.6|736854.4|735294.6|736294.6|734783.8|35
1630079100000|2021-08-27 15:45:00|736802.8|734802.8|736821.5|734821.5|736854.5|735295.8|736291|734799.6|24
1630079110000|2021-08-27 15:45:10|736846.7|734846.7|736876.8|734876.8|736880.1|734880.1|736846.7|734846.7|22
1630079120000|2021-08-27 15:45:20|736872.4|734872.4|736877.3|734877.3|736877.3|734877.3|736872.4|734872.4|3
1630079130000|2021-08-27 15:45:30|736870.7|734870.7|736820.1|734820.1|736870.7|734870.7|736807.7|734807.7|24
1630079140000|2021-08-27 15:45:40|736821.7|734821.7|736809.1|734809.1|736821.7|734821.7|736808.2|734808.2|16
1630079150000|2021-08-27 15:45:50|736808.9|734808.9|736834.7|734834.7|736852|734852|736808.9|734808.9|18
1630079160000|2021-08-27 15:46:00|736839.6|734839.6|736831.7|734831.7|736840.2|734840.2|736831.7|734831.7|11
1630079170000|2021-08-27 15:46:10|736832.1|734832.1|736855.7|734855.7|736856.5|734856.5|736831.7|734831.7|14
1630079180000|2021-08-27 15:46:20|736854.7|734854.7|736978.6|734978.6|736978.6|734978.6|736852.6|734852.6|25
1630079190000|2021-08-27 15:46:30|736988.8|734988.8|736868.7|734868.7|737038.5|735038.5|736863.9|734863.9|35
1630079200000|2021-08-27 15:46:40|736872.4|734872.4|736857.4|734857.4|736874|734874|736839.2|734839.2|21
1630079210000|2021-08-27 15:46:50|736855.7|734855.7|736848|734848|736894.8|734894.8|736847.6|734847.6|24
1630079220000|2021-08-27 15:47:00|736861.6|734861.6|736881.9|734881.9|736901|734901|736860.4|734860.4|30
1630079230000|2021-08-27 15:47:10|736879.3|734879.3|736359.7|735359.7|736896.4|735374.8|736359.7|734823|17
1630079240000|2021-08-27 15:47:20|736866.1|734866.1|736850.1|734850.1|736896.1|735346.4|736340.6|734839.7|28
1630079250000|2021-08-27 15:47:30|736845.2|734845.2|736845.6|734845.6|736855.9|734855.9|736829.5|734829.5|20
1630079260000|2021-08-27 15:47:40|736845.5|734845.5|736858.6|734858.6|736859.7|734859.7|736843.8|734843.8|14
1630079270000|2021-08-27 15:47:50|736867.6|734867.6|736829.5|734829.5|736867.6|735357|736349.6|734825.2|27
1630079280000|2021-08-27 15:48:00|736847.5|734847.5|736808.2|734808.2|736847.5|734847.5|736782.3|734782.3|27
1630079290000|2021-08-27 15:48:10|736813.1|734813.1|736898|734898|736901.5|735368|736356.5|734807.4|27
1630079300000|2021-08-27 15:48:20|736877.2|734877.2|736900.4|734900.4|736915.5|734915.5|736850.3|734850.3|37
1630079310000|2021-08-27 15:48:30|736913.1|734913.1|736805.6|734805.6|736913.1|734913.1|736776.8|734776.8|20
1630079320000|2021-08-27 15:48:40|736786.6|734786.6|736781.5|734781.5|736836.5|735323.1|736323.1|734781.5|19
1630079330000|2021-08-27 15:48:50|736788.8|734788.8|736778.4|734778.4|736811.2|734811.2|736732.5|734732.5|27
1630079340000|2021-08-27 15:49:00|736781.1|734781.1|736814.5|734814.5|736879.6|734879.6|736743|734743|27
1630079350000|2021-08-27 15:49:10|736798.1|734798.1|736856.9|734856.9|736870.2|734870.2|736798.1|734798.1|23
1630079360000|2021-08-27 15:49:20|736866.6|734866.6|736856.7|734856.7|736868.6|734868.6|736791.7|734791.7|22
1630079370000|2021-08-27 15:49:30|736841.6|734841.6|736829.1|734829.1|736856|734856|736829.1|734829.1|16
1630079380000|2021-08-27 15:49:40|736833.6|734833.6|736757.4|734757.4|736835|735305.8|736305.8|734708.1|24
1630079390000|2021-08-27 15:49:50|736754.8|734754.8|736755.2|734755.2|736772.7|735256.5|736246.7|734738.2|21
1630079400000|2021-08-27 15:50:00|736704.7|734704.7|736755.7|734755.7|736796|735275.6|736250.4|734704.7|24
1630079410000|2021-08-27 15:50:10|736763.8|734763.8|736261.5|735261.5|736773.7|735268.4|736252.6|734753.6|17
1630079420000|2021-08-27 15:50:20|736261.9|735261.9|736751.6|734751.6|736759.2|735261.9|736247.1|734751.6|15
1630079430000|2021-08-27 15:50:30|736752.5|734752.5|736787.5|734787.5|736802.4|735281.7|736281.7|734751.7|21
1630079440000|2021-08-27 15:50:40|736782.4|734782.4|736275.6|735275.6|736787.5|735281.2|736273.3|734778.2|18
1630079450000|2021-08-27 15:50:50|736274.2|735274.2|736280.2|735280.2|736797.1|735283.5|736260.7|734786.1|21
1630079460000|2021-08-27 15:51:00|736279.7|735279.7|736758.7|734758.7|736776.1|735283.9|736279|734752.1|25
1630079470000|2021-08-27 15:51:10|736764.9|734764.9|736759.2|734759.2|736771.8|735259.2|736233.7|734733.2|19
1630079480000|2021-08-27 15:51:20|736754.1|734754.1|736788.3|734788.3|736798.1|735280.6|736280.6|734753.9|23
1630079490000|2021-08-27 15:51:30|736788.9|734788.9|736743.6|734743.6|736799.1|735272.8|736269.3|734724.3|27
1630079500000|2021-08-27 15:51:40|736731.6|734731.6|736727.2|734727.2|736736.4|734736.4|736726.9|734726.9|14
1630079510000|2021-08-27 15:51:50|736729.8|734729.8|736794.5|734794.5|736794.5|734794.5|736729.8|734729.8|25
1630079520000|2021-08-27 15:52:00|736795.7|734795.7|736786.2|734786.2|736803.1|734803.1|736761.1|734761.1|23
1630079530000|2021-08-27 15:52:10|736790.4|734790.4|736768.2|734768.2|736791.5|735257.9|736248|734760|18
1630079540000|2021-08-27 15:52:20|736769.6|734769.6|736749.2|734749.2|736769.6|735228.2|736228.2|734716.5|20
1630079550000|2021-08-27 15:52:30|736748.6|734748.6|736745|734745|736754.7|734754.7|736736|734736|20
1630079560000|2021-08-27 15:52:40|736742|734742|736739.7|734739.7|736742|734742|736731.5|734731.5|20
1630079570000|2021-08-27 15:52:50|736738.9|734738.9|736741.7|734741.7|736744.1|734744.1|736737.8|734737.8|8
1630079580000|2021-08-27 15:53:00|736743.4|734743.4|736737|734737|736743.4|734743.4|736730.4|734730.4|10
1630079590000|2021-08-27 15:53:10|736738.1|734738.1|736740.7|734740.7|736740.7|734740.7|736724|734724|14
1630079600000|2021-08-27 15:53:20|736732.6|734732.6|736734.7|734734.7|736736.6|734736.6|736723|734723|21
1630079610000|2021-08-27 15:53:30|736726.5|734726.5|736724.4|734724.4|736728.9|734728.9|736714.8|734714.8|16
1630079620000|2021-08-27 15:53:40|736726.4|734726.4|736739.9|734739.9|736741.9|734741.9|736724.2|734724.2|18
1630079630000|2021-08-27 15:53:50|736737.8|734737.8|736739.5|734739.5|736739.5|734739.5|736721.3|734721.3|6
1630079640000|2021-08-27 15:54:00|736738.9|734738.9|736735.2|734735.2|736739|734739|736725.3|734725.3|18
1630079650000|2021-08-27 15:54:10|736737|734737|736733.2|734733.2|736737|734737|736722.9|734722.9|20
1630079660000|2021-08-27 15:54:20|736731|734731|736743.8|734743.8|736743.8|734743.8|736731|734731|10
1630079670000|2021-08-27 15:54:30|736747.3|734747.3|736730.8|734730.8|736747.3|735227.3|736227.3|734723.4|20
1630079680000|2021-08-27 15:54:40|736736.6|734736.6|736767|734767|736772.4|734772.4|736728.9|734728.9|28
1630079690000|2021-08-27 15:54:50|736763.4|734763.4|736782.5|734782.5|736790.8|734790.8|736759.4|734759.4|35
1630079700000|2021-08-27 15:55:00|736784.6|734784.6|736782.8|734782.8|736794.5|735283|736283|734779.2|15
1630079710000|2021-08-27 15:55:10|736786.1|734786.1|736434.8|735434.8|736921.6|735434.8|736293.7|734776.9|37
1630079720000|2021-08-27 15:55:20|736903.7|734903.7|736898.2|734898.2|736928.6|734928.6|736851.6|734851.6|27
1630079730000|2021-08-27 15:55:30|736878.2|734878.2|736885|734885|736923.5|734923.5|736861.1|734861.1|33
1630079740000|2021-08-27 15:55:40|736892.8|734892.8|736899|734899|736899.1|734899.1|736880.3|734880.3|26
1630079750000|2021-08-27 15:55:50|736898.5|734898.5|736880.6|734880.6|736934.5|734934.5|736866.1|734866.1|21
1630079760000|2021-08-27 15:56:00|736849.7|734849.7|736893.2|734893.2|736930.7|734930.7|736849.7|734849.7|20
1630079770000|2021-08-27 15:56:10|736899.4|734899.4|736867.2|734867.2|736930.2|734930.2|736866.8|734866.8|30
1630079780000|2021-08-27 15:56:20|736859.6|734859.6|736783|734783|736859.6|734859.6|736760|734760|33
1630079790000|2021-08-27 15:56:30|736775.6|734775.6|736775.3|734775.3|736796.8|734796.8|736750.6|734750.6|27
1630079800000|2021-08-27 15:56:40|736772.2|734772.2|736774.6|734774.6|736783.8|734783.8|736759.8|734759.8|13
1630079810000|2021-08-27 15:56:50|736757.7|734757.7|736741.6|734741.6|736780.2|734780.2|736733.7|734733.7|25
1630079820000|2021-08-27 15:57:00|736742.9|734742.9|736733.9|734733.9|736755.8|734755.8|736722.8|734722.8|21
1630079830000|2021-08-27 15:57:10|736736.7|734736.7|736657.9|734657.9|736747.5|734747.5|736607.3|734607.3|31
1630079840000|2021-08-27 15:57:20|736663.4|734663.4|736647.9|734647.9|736663.4|734663.4|736638.6|734638.6|30
1630079850000|2021-08-27 15:57:30|736675.1|734675.1|736702.3|734702.3|736708|734708|736659.4|734659.4|29
1630079860000|2021-08-27 15:57:40|736705.3|734705.3|736561.1|734561.1|736709.7|734709.7|736554.6|734554.6|32
1630079870000|2021-08-27 15:57:50|736565.7|734565.7|736564.8|734564.8|736575.5|734575.5|736542.8|734542.8|25
1630079880000|2021-08-27 15:58:00|736563.3|734563.3|736575.9|734575.9|736585.7|734585.7|736546.4|734546.4|20
1630079890000|2021-08-27 15:58:10|736575.7|734575.7|736571.7|734571.7|736577.9|734577.9|736571.5|734571.5|16
1630079900000|2021-08-27 15:58:20|736569.7|734569.7|736578.7|734578.7|736578.7|734578.7|736569.7|734569.7|14
1630079910000|2021-08-27 15:58:30|736576.8|734576.8|736570.9|734570.9|736586.7|734586.7|736570.9|734570.9|12
1630079920000|2021-08-27 15:58:40|736573.3|734573.3|736573.4|734573.4|736578.9|734578.9|736570.3|734570.3|17
1630079930000|2021-08-27 15:58:50|736573.3|734573.3|736579.2|734579.2|736602|734602|736570|734570|9
1630079940000|2021-08-27 15:59:00|736581.5|734581.5|736581.3|734581.3|736594.6|735086.4|736086.4|734580.7|10
1630079950000|2021-08-27 15:59:10|736582.9|734582.9|736592.2|734592.2|736594.7|734594.7|736582.9|734582.9|7
1630079960000|2021-08-27 15:59:20|736591.3|734591.3|736087|735087|736592.3|735087|736087|734581.8|8
1630079970000|2021-08-27 15:59:30|736081|735081|736082.6|735082.6|736590.3|735087.1|736078.7|734576.6|25
1630079980000|2021-08-27 15:59:40|736078.5|735078.5|736591.9|734591.9|736593.6|735082.5|736078.5|734587.1|12
1630079990000|2021-08-27 15:59:50|736591.5|734591.5|736703.7|734703.7|736718.8|734718.8|736591.2|734591.2|26
1630080000000|2021-08-27 16:00:00|736729.4|734729.4|736810.9|734810.9|736959.4|735275.9|736275.9|734729.4|37
1630080010000|2021-08-27 16:00:10|736790.3|734790.3|736258.5|735258.5|736791.5|735286.4|736258.5|734772.9|30
1630080020000|2021-08-27 16:00:20|736255|735255|736777.4|734777.4|736821.3|735274.2|736255|734617.2|40
1630080030000|2021-08-27 16:00:30|736772.9|734772.9|736747.2|734747.2|736804.8|734804.8|736734.8|734734.8|37
1630080040000|2021-08-27 16:00:40|736746|734746|736752.3|734752.3|736754.6|734754.6|736708.5|734708.5|31
1630080050000|2021-08-27 16:00:50|736755.7|734755.7|736727|734727|736812.5|734812.5|736723|734723|35
1630080060000|2021-08-27 16:01:00|736732.6|734732.6|736746|734746|736751.1|734751.1|736722.3|734722.3|27
1630080070000|2021-08-27 16:01:10|736746.2|734746.2|736748.5|734748.5|736755.8|734755.8|736745.3|734745.3|26
1630080080000|2021-08-27 16:01:20|736744.8|734744.8|736758.5|734758.5|736768.4|734768.4|736744.8|734744.8|30
1630080090000|2021-08-27 16:01:30|736760.9|734760.9|736753.7|734753.7|736760.9|734760.9|736753.7|734753.7|14
1630080100000|2021-08-27 16:01:40|736752.9|734752.9|736753.1|734753.1|736759.8|734759.8|736752.1|734752.1|18
1630080110000|2021-08-27 16:01:50|736753.4|734753.4|736756.2|734756.2|736789|734789|736752.9|734752.9|19
1630080120000|2021-08-27 16:02:00|736758.3|734758.3|736714.6|734714.6|736770.7|734770.7|736707.5|734707.5|27
1630080130000|2021-08-27 16:02:10|736714.5|734714.5|736715|734715|736718.7|734718.7|736713.5|734713.5|12
1630080140000|2021-08-27 16:02:20|736712.8|734712.8|736706.2|734706.2|736717.2|734717.2|736697.3|734697.3|24
1630080150000|2021-08-27 16:02:30|736706.5|734706.5|736709.8|734709.8|736710.3|734710.3|736700.1|734700.1|25
1630080160000|2021-08-27 16:02:40|736711.4|734711.4|736714|734714|736717.3|734717.3|736706.5|734706.5|24
1630080170000|2021-08-27 16:02:50|736712.4|734712.4|736741.4|734741.4|736748.7|734748.7|736712.4|734712.4|31
1630080180000|2021-08-27 16:03:00|736743.1|734743.1|736737.6|734737.6|736745.1|734745.1|736735.5|734735.5|23
1630080190000|2021-08-27 16:03:10|736738.6|734738.6|736775.5|734775.5|736783.4|734783.4|736738.6|734738.6|20
1630080200000|2021-08-27 16:03:20|736776.2|734776.2|736259.5|735259.5|736776.2|735280.1|736258.7|734724.6|24
1630080210000|2021-08-27 16:03:30|736266.8|735266.8|736262.9|735262.9|736268.2|735268.2|736256.3|735256.3|16
1630080220000|2021-08-27 16:03:40|736259.6|735259.6|736264.4|735264.4|736264.9|735264.9|736259.6|735259.6|12
1630080230000|2021-08-27 16:03:50|736263.7|735263.7|736864.2|734864.2|736866|735316.3|736257.4|734851.9|17
1630080240000|2021-08-27 16:04:00|736867.8|734867.8|736950.2|734950.2|736961.2|734961.2|736863.6|734863.6|27
1630080250000|2021-08-27 16:04:10|736952.8|734952.8|736882.7|734882.7|736952.8|734952.8|736848.2|734848.2|35
1630080260000|2021-08-27 16:04:20|736868.1|734868.1|736896.6|734896.6|736907|734907|736862.2|734862.2|26
1630080270000|2021-08-27 16:04:30|736901.1|734901.1|736890|734890|736920.9|734920.9|736885.8|734885.8|32
1630080280000|2021-08-27 16:04:40|736889.4|734889.4|736960.7|734960.7|736978.2|734978.2|736888.4|734888.4|30
1630080290000|2021-08-27 16:04:50|736966|734966|736999.1|734999.1|737012.8|735012.8|736953.8|734953.8|32
1630080300000|2021-08-27 16:05:00|736992.2|734992.2|736958.9|734958.9|737009.7|735009.7|736954.4|734954.4|29
1630080310000|2021-08-27 16:05:10|736962.2|734962.2|736961.4|734961.4|736971.6|734971.6|736927|734927|28
1630080320000|2021-08-27 16:05:20|736962.4|734962.4|736990.7|734990.7|737028.7|735028.7|736958.6|734958.6|32
1630080330000|2021-08-27 16:05:30|737039.4|735039.4|737018.6|735018.6|737039.4|735531.3|736531.3|734979.9|37
1630080340000|2021-08-27 16:05:40|737015.2|735015.2|737017.1|735017.1|737026.8|735026.8|737010.7|735010.7|32
1630080350000|2021-08-27 16:05:50|737011.3|735011.3|736961.2|734961.2|737011.3|735440.1|736440.1|734915.8|39
1630080360000|2021-08-27 16:06:00|736955|734955|736863.8|734863.8|736955|734955|736831.3|734831.3|38
1630080370000|2021-08-27 16:06:10|736857.9|734857.9|736888.5|734888.5|736888.9|735401.6|736379.1|734857.9|36
1630080380000|2021-08-27 16:06:20|736874.2|734874.2|736396.8|735396.8|736907.7|735406.4|736393.2|734874.2|25
1630080390000|2021-08-27 16:06:30|736400.2|735400.2|736408.2|735408.2|736916.2|735420.6|736397.7|734894.8|25
1630080400000|2021-08-27 16:06:40|736415.3|735415.3|737044.9|735044.9|737044.9|735420.2|736409.3|734988.9|25
1630080410000|2021-08-27 16:06:50|737015.4|735015.4|736924.3|734924.3|737015.4|735445.5|736445.5|734918.9|27
1630080420000|2021-08-27 16:07:00|736929.7|734929.7|736919.1|734919.1|736929.7|734929.7|736916.9|734916.9|20
1630080430000|2021-08-27 16:07:10|736918.1|734918.1|736880.5|734880.5|736919.8|735396.7|736396.7|734880.5|29
1630080440000|2021-08-27 16:07:20|736898.1|734898.1|736925.7|734925.7|736928.9|735402.5|736386|734893.8|32
1630080450000|2021-08-27 16:07:30|736911.2|734911.2|736899.6|734899.6|736918|735415.2|736398|734880.1|28
1630080460000|2021-08-27 16:07:40|736898.4|734898.4|736930.3|734930.3|736930.3|735410.1|736406.1|734896.9|34
1630080470000|2021-08-27 16:07:50|736930|734930|736926.4|734926.4|736935.3|734935.3|736924.9|734924.9|18
1630080480000|2021-08-27 16:08:00|736928.2|734928.2|736928.7|734928.7|736933.7|734933.7|736909.7|734909.7|24
1630080490000|2021-08-27 16:08:10|736921|734921|736935.2|734935.2|736941.7|734941.7|736918.6|734918.6|27
1630080500000|2021-08-27 16:08:20|736947|734947|736917.7|734917.7|736948.8|734948.8|736906.4|734906.4|29
1630080510000|2021-08-27 16:08:30|736911.2|734911.2|736926.5|734926.5|736941.4|735424.8|736424.8|734911.2|20
1630080520000|2021-08-27 16:08:40|736916.5|734916.5|736949.7|734949.7|736963.8|735457|736448|734916.5|28
1630080530000|2021-08-27 16:08:50|736952.5|734952.5|736917.3|734917.3|736957.4|735437.8|736437.8|734904.3|26
1630080540000|2021-08-27 16:09:00|736916.4|734916.4|736889.7|734889.7|736917|734917|736877.9|734877.9|30
1630080550000|2021-08-27 16:09:10|736888.9|734888.9|736841.7|734841.7|736888.9|735391.8|736390.1|734841.7|36
1630080560000|2021-08-27 16:09:20|736851.3|734851.3|736368.8|735368.8|736876.8|735370.7|736368.5|734831.9|31
1630080570000|2021-08-27 16:09:30|736370.9|735370.9|736873.6|734873.6|736873.7|735372.4|736370.9|734839.8|28
1630080580000|2021-08-27 16:09:40|736877.1|734877.1|736887.7|734887.7|736894.6|734894.6|736866.9|734866.9|31
1630080590000|2021-08-27 16:09:50|736881.5|734881.5|736813.9|734813.9|736889.6|734889.6|736810|734810|30
1630080600000|2021-08-27 16:10:00|736813.1|734813.1|736842|734842|736851.8|734851.8|736813.1|734813.1|26
1630080610000|2021-08-27 16:10:10|736843.6|734843.6|736891.2|734891.2|736910.9|734910.9|736843.6|734843.6|36
1630080620000|2021-08-27 16:10:20|736890.7|734890.7|736905.7|734905.7|736910.8|734910.8|736886.1|734886.1|27
1630080630000|2021-08-27 16:10:30|736906.2|734906.2|736880.9|734880.9|736906.2|734906.2|736868.2|734868.2|29
1630080640000|2021-08-27 16:10:40|736877.9|734877.9|736867|734867|736880.5|734880.5|736857.9|734857.9|28
1630080650000|2021-08-27 16:10:50|736869.6|734869.6|736907.5|734907.5|736915.9|734915.9|736866.2|734866.2|36
1630080660000|2021-08-27 16:11:00|736913.3|734913.3|736894.2|734894.2|736915.1|734915.1|736891.4|734891.4|35
1630080670000|2021-08-27 16:11:10|736878.9|734878.9|736894.3|734894.3|736911.6|734911.6|736877|734877|32
1630080680000|2021-08-27 16:11:20|736890.7|734890.7|736915.6|734915.6|736916.3|734916.3|736886|734886|34
1630080690000|2021-08-27 16:11:30|736915.9|734915.9|736943.8|734943.8|736952.9|734952.9|736914.6|734914.6|33
1630080700000|2021-08-27 16:11:40|736946.9|734946.9|736952.6|734952.6|736955.2|735447.9|736436.3|734946.1|28
1630080710000|2021-08-27 16:11:50|736950.1|734950.1|736939.7|734939.7|736959.4|734959.4|736917.5|734917.5|28
1630080720000|2021-08-27 16:12:00|736933.5|734933.5|736915.8|734915.8|736946.6|735448.2|736425.4|734915.8|26
1630080730000|2021-08-27 16:12:10|736915.7|734915.7|736916.3|734916.3|736931.2|734931.2|736900.8|734900.8|29
1630080740000|2021-08-27 16:12:20|736916.2|734916.2|736909.9|734909.9|736920.7|734920.7|736905.8|734905.8|28
1630080750000|2021-08-27 16:12:30|736913.2|734913.2|736919.4|734919.4|736923.2|734923.2|736909.5|734909.5|21
1630080760000|2021-08-27 16:12:40|736915.9|734915.9|736897.3|734897.3|736943|735409.2|736396.4|734886.9|37
1630080770000|2021-08-27 16:12:50|736894.4|734894.4|736896.9|734896.9|736910.8|735387.5|736387.5|734881.8|27
1630080780000|2021-08-27 16:13:00|736906.6|734906.6|736839.9|734839.9|736906.6|734906.6|736837.2|734837.2|35
1630080790000|2021-08-27 16:13:10|736840.4|734840.4|736850.8|734850.8|736896.4|735396.4|736380.9|734830.6|36
1630080800000|2021-08-27 16:13:20|736846.3|734846.3|736389.6|735389.6|736897.7|735393.5|736346.1|734796.1|33
1630080810000|2021-08-27 16:13:30|736391.4|735391.4|736865|734865|736870|735391.4|736391.4|734829.9|28
1630080820000|2021-08-27 16:13:40|736861.7|734861.7|736831.5|734831.5|736908|735396.6|736371.7|734825.3|38
1630080830000|2021-08-27 16:13:50|736828.5|734828.5|736839.8|734839.8|736857.1|734857.1|736820.8|734820.8|37
1630080840000|2021-08-27 16:14:00|736840.8|734840.8|736816.7|734816.7|736901.1|735385.5|736365.1|734816.7|35
1630080850000|2021-08-27 16:14:10|736819.9|734819.9|736846.4|734846.4|736849.3|734849.3|736819.8|734819.8|32
1630080860000|2021-08-27 16:14:20|736848.3|734848.3|736403.3|735403.3|736912.8|735408.1|736386.4|734843.9|31
1630080870000|2021-08-27 16:14:30|736399|735399|736917.4|734917.4|736929.4|735410.3|736398.1|734911.5|29
1630080880000|2021-08-27 16:14:40|736919.8|734919.8|736931.2|734931.2|736946.5|734946.5|736915.2|734915.2|36
1630080890000|2021-08-27 16:14:50|736930.2|734930.2|736937|734937|736940.3|734940.3|736918.5|734918.5|21
1630080900000|2021-08-27 16:15:00|736936.5|734936.5|736913.1|734913.1|736941.3|734941.3|736907.9|734907.9|33
1630080910000|2021-08-27 16:15:10|736922.3|734922.3|736401.8|735401.8|736924.6|735410.6|736400.7|734906.6|25
1630080920000|2021-08-27 16:15:20|736401.5|735401.5|736906.3|734906.3|736928|735406.2|736401.5|734896.7|25
1630080930000|2021-08-27 16:15:30|736908.3|734908.3|736913.1|734913.1|736919.4|735410.8|736399.6|734900.4|33
1630080940000|2021-08-27 16:15:40|736398.7|735398.7|736909.4|734909.4|736915.4|735410.9|736398.7|734885.7|30
1630080950000|2021-08-27 16:15:50|736911.5|734911.5|736927.4|734927.4|736933.4|734933.4|736903.8|734903.8|26
1630080960000|2021-08-27 16:16:00|736928.3|734928.3|736945.1|734945.1|736945.1|734945.1|736917.8|734917.8|31
1630080970000|2021-08-27 16:16:10|736951|734951|736944.5|734944.5|736951|734951|736935.2|734935.2|31
1630080980000|2021-08-27 16:16:20|736944.1|734944.1|736945.4|734945.4|736945.4|734945.4|736931.2|734931.2|24
1630080990000|2021-08-27 16:16:30|736934.9|734934.9|736941.7|734941.7|736950.4|734950.4|736930.2|734930.2|26
1630081000000|2021-08-27 16:16:40|736930.3|734930.3|736926.3|734926.3|736933.4|734933.4|736917.7|734917.7|32
1630081010000|2021-08-27 16:16:50|736924.6|734924.6|736920.5|734920.5|736927|734927|736908.5|734908.5|26
1630081020000|2021-08-27 16:17:00|736923.2|734923.2|736916.9|734916.9|736923.2|735407.2|736398.5|734903.9|29
1630081030000|2021-08-27 16:17:10|736916.6|734916.6|736923.9|734923.9|736924.7|735410.2|736410.2|734906.2|29
1630081040000|2021-08-27 16:17:20|736924.8|734924.8|736918.5|734918.5|736926|735408.9|736405.2|734911.8|29
1630081050000|2021-08-27 16:17:30|736918.8|734918.8|736923.8|734923.8|736923.8|734923.8|736917.7|734917.7|18
1630081060000|2021-08-27 16:17:40|736920|734920|736927.3|734927.3|736928.4|734928.4|736918.1|734918.1|31
1630081070000|2021-08-27 16:17:50|736928.4|734928.4|736923.1|734923.1|736929.9|734929.9|736914.7|734914.7|31
1630081080000|2021-08-27 16:18:00|736923.2|734923.2|736950.2|734950.2|736950.2|735422.4|736417.5|734912|34
1630081090000|2021-08-27 16:18:10|736949.3|734949.3|736967|734967|736970|734970|736946.6|734946.6|26
1630081100000|2021-08-27 16:18:20|736967.3|734967.3|736969.8|734969.8|736969.8|734969.8|736960.4|734960.4|23
1630081110000|2021-08-27 16:18:30|736966.9|734966.9|736954.9|734954.9|736971.1|734971.1|736941.7|734941.7|24
1630081120000|2021-08-27 16:18:40|736953.6|734953.6|736959.7|734959.7|736963|734963|736943|734943|23
1630081130000|2021-08-27 16:18:50|736963.8|734963.8|736946.7|734946.7|736965.2|734965.2|736937.2|734937.2|25
1630081140000|2021-08-27 16:19:00|736948.3|734948.3|736964.5|734964.5|736973.7|734973.7|736941.8|734941.8|30
1630081150000|2021-08-27 16:19:10|736970.8|734970.8|736981.2|734981.2|736989.2|734989.2|736959.4|734959.4|29
1630081160000|2021-08-27 16:19:20|736983.9|734983.9|736977|734977|737010.6|735010.6|736975.8|734975.8|35
1630081170000|2021-08-27 16:19:30|736971.2|734971.2|737015.3|735015.3|737023.7|735023.7|736971.2|734971.2|26
1630081180000|2021-08-27 16:19:40|737019.2|735019.2|737015.8|735015.8|737020|735020|737011|735011|18
1630081190000|2021-08-27 16:19:50|737015.6|735015.6|737011.5|735011.5|737015.6|735015.6|737006.1|735006.1|22
1630081200000|2021-08-27 16:20:00|737012.5|735012.5|736987.1|734987.1|737022.7|735022.7|736986.5|734986.5|31
1630081210000|2021-08-27 16:20:10|736458.2|735458.2|736993|734993|737009|735463.1|736458.2|734969.8|29
1630081220000|2021-08-27 16:20:20|737004.7|735004.7|736992.1|734992.1|737009.2|735009.2|736986.7|734986.7|24
1630081230000|2021-08-27 16:20:30|736996.4|734996.4|736981.8|734981.8|737007.6|735007.6|736967.7|734967.7|35
1630081240000|2021-08-27 16:20:40|736978.5|734978.5|736979.6|734979.6|736992.2|734992.2|736968.2|734968.2|32
1630081250000|2021-08-27 16:20:50|736986|734986|736983|734983|736986|734986|736978.5|734978.5|27
1630081260000|2021-08-27 16:21:00|736981.9|734981.9|736996.5|734996.5|736998.4|734998.4|736972.9|734972.9|27
1630081270000|2021-08-27 16:21:10|736998|734998|737002.9|735002.9|737007.9|735007.9|736990.3|734990.3|34
1630081280000|2021-08-27 16:21:20|737002.2|735002.2|737010.4|735010.4|737025|735025|736995.9|734995.9|27
1630081290000|2021-08-27 16:21:30|737015|735015|737016.1|735016.1|737022.3|735022.3|737007.4|735007.4|26
1630081300000|2021-08-27 16:21:40|737021.6|735021.6|737010|735010|737022.6|735022.6|737008.1|735008.1|30
1630081310000|2021-08-27 16:21:50|737007.4|735007.4|737009.3|735009.3|737009.8|735009.8|736998.5|734998.5|24
1630081320000|2021-08-27 16:22:00|737007|735007|736986.9|734986.9|737007|735486.1|736486.1|734973.6|31
1630081330000|2021-08-27 16:22:10|736987.1|734987.1|736991.8|734991.8|736999.1|734999.1|736985|734985|30
1630081340000|2021-08-27 16:22:20|736992|734992|736989.7|734989.7|736994.6|734994.6|736979.3|734979.3|30
1630081350000|2021-08-27 16:22:30|736994.4|734994.4|736982.4|734982.4|736997.5|734997.5|736977.7|734977.7|36
1630081360000|2021-08-27 16:22:40|736989.9|734989.9|736995|734995|737000|735000|736976.7|734976.7|29
1630081370000|2021-08-27 16:22:50|736994.9|734994.9|737004.3|735004.3|737004.6|735004.6|736992|734992|22
1630081380000|2021-08-27 16:23:00|737032.3|735032.3|737110.4|735110.4|737117.5|735117.5|737026|735026|33
1630081390000|2021-08-27 16:23:10|737112.3|735112.3|737105.6|735105.6|737114.8|735114.8|737081.1|735081.1|29
1630081400000|2021-08-27 16:23:20|737116.7|735116.7|737094.2|735094.2|737117|735117|737084.7|735084.7|32
1630081410000|2021-08-27 16:23:30|737100.1|735100.1|737107.7|735107.7|737107.7|735107.7|737094.8|735094.8|26
1630081420000|2021-08-27 16:23:40|737099|735099|737105.3|735105.3|737111.9|735111.9|737097.7|735097.7|23
1630081430000|2021-08-27 16:23:50|737105.8|735105.8|737086.1|735086.1|737106|735106|737074.8|735074.8|29
1630081440000|2021-08-27 16:24:00|737088.8|735088.8|737083.2|735083.2|737114.4|735114.4|737061.6|735061.6|33
1630081450000|2021-08-27 16:24:10|737082.6|735082.6|737076.8|735076.8|737083.2|735083.2|737068|735068|31
1630081460000|2021-08-27 16:24:20|737076.1|735076.1|737075.5|735075.5|737084.2|735084.2|737068.1|735068.1|27
1630081470000|2021-08-27 16:24:30|737082.8|735082.8|737066.7|735066.7|737082.8|735082.8|737033.2|735033.2|29
1630081480000|2021-08-27 16:24:40|737067.7|735067.7|737072.3|735072.3|737077.9|735077.9|737054.1|735054.1|34
1630081490000|2021-08-27 16:24:50|737069.8|735069.8|737091.6|735091.6|737092.8|735092.8|737059.9|735059.9|32
1630081500000|2021-08-27 16:25:00|737091.8|735091.8|737100.1|735100.1|737100.1|735100.1|737082.3|735082.3|29
1630081510000|2021-08-27 16:25:10|737094.2|735094.2|737072.5|735072.5|737099.9|735099.9|737051.5|735051.5|33
1630081520000|2021-08-27 16:25:20|737082.6|735082.6|737088.9|735088.9|737103.5|735584|736584|735082.3|26
1630081530000|2021-08-27 16:25:30|737078.3|735078.3|737091.3|735091.3|737105.7|735105.7|737078.3|735078.3|28
1630081540000|2021-08-27 16:25:40|737094.7|735094.7|737094.3|735094.3|737098.1|735098.1|737092.4|735092.4|20
1630081550000|2021-08-27 16:25:50|737093.9|735093.9|737097.8|735097.8|737097.8|735097.8|737091.6|735091.6|13
1630081560000|2021-08-27 16:26:00|737096.4|735096.4|737095.4|735095.4|737107.4|735107.4|737087.8|735087.8|11
1630081570000|2021-08-27 16:26:10|737104.9|735104.9|737076.8|735076.8|737104.9|735104.9|737062.9|735062.9|20
1630081580000|2021-08-27 16:26:20|737071.5|735071.5|737112.5|735112.5|737116.9|735116.9|737071.5|735071.5|14
1630081590000|2021-08-27 16:26:30|737111.6|735111.6|737108.4|735108.4|737115|735115|737107.2|735107.2|11
1630081600000|2021-08-27 16:26:40|737105.1|735105.1|737106.2|735106.2|737109.2|735109.2|737103|735103|8
1630081610000|2021-08-27 16:26:50|737106.4|735106.4|737101.2|735101.2|737106.4|735106.4|737097.2|735097.2|8
1630081620000|2021-08-27 16:27:00|737102|735102|737105.6|735105.6|737108|735108|737101.3|735101.3|15
1630081630000|2021-08-27 16:27:10|737106|735106|737116.8|735116.8|737124.5|735124.5|737106|735106|26
1630081640000|2021-08-27 16:27:20|737115.3|735115.3|737112.6|735112.6|737121.7|735121.7|737091.7|735091.7|23
1630081650000|2021-08-27 16:27:30|737112.5|735112.5|737116.9|735116.9|737127.1|735127.1|737111.3|735111.3|16
1630081660000|2021-08-27 16:27:40|737112|735112|737114.5|735114.5|737125.7|735125.7|737112|735112|21
1630081670000|2021-08-27 16:27:50|737103.4|735103.4|737113.4|735113.4|737117.8|735117.8|737099.9|735099.9|19
1630081680000|2021-08-27 16:28:00|737111.7|735111.7|737109|735109|737113.6|735113.6|737098.9|735098.9|19
1630081690000|2021-08-27 16:28:10|737108.5|735108.5|737113.7|735113.7|737117.1|735117.1|737106.4|735106.4|20
1630081700000|2021-08-27 16:28:20|737112.3|735112.3|737117.4|735117.4|737118.3|735118.3|737112.3|735112.3|20
1630081710000|2021-08-27 16:28:30|737118.5|735118.5|737109.7|735109.7|737118.9|735118.9|737098.1|735098.1|21
1630081720000|2021-08-27 16:28:40|737115|735115|737120.5|735120.5|737122.3|735122.3|737111.2|735111.2|20
1630081730000|2021-08-27 16:28:50|737123.5|735123.5|737132.8|735132.8|737138.5|735138.5|737121.6|735121.6|18
1630081740000|2021-08-27 16:29:00|737132.1|735132.1|737129.7|735129.7|737140.5|735140.5|737121.9|735121.9|24
1630081750000|2021-08-27 16:29:10|737143.4|735143.4|737147.1|735147.1|737153|735153|737124.9|735124.9|21
1630081760000|2021-08-27 16:29:20|737149.9|735149.9|737156.8|735156.8|737156.8|735156.8|737145.8|735145.8|19
1630081770000|2021-08-27 16:29:30|737155.5|735155.5|737150.9|735150.9|737155.7|735155.7|737146.4|735146.4|17
1630081780000|2021-08-27 16:29:40|737151.1|735151.1|737135.1|735135.1|737151.3|735151.3|737133|735133|18
1630081790000|2021-08-27 16:29:50|737133.7|735133.7|737116.1|735116.1|737133.7|735133.7|737111|735111|17
1630081800000|2021-08-27 16:30:00|737118.6|735118.6|737075.5|735075.5|737120.2|735568.4|736568.4|735066|31
1630081810000|2021-08-27 16:30:10|737074.2|735074.2|737093.6|735093.6|737095.3|735095.3|737072|735072|22
1630081820000|2021-08-27 16:30:20|737098|735098|736578.3|735578.3|737100.7|735580.2|736575.6|735069.6|28
1630081830000|2021-08-27 16:30:30|736574.4|735574.4|736588.5|735588.5|737085.5|735590.1|736574.4|735083.9|25
1630081840000|2021-08-27 16:30:40|736588.6|735588.6|737075.6|735075.6|737089.2|735589.8|736575.8|735075.6|32
1630081850000|2021-08-27 16:30:50|737083.4|735083.4|736576.9|735576.9|737087.2|735586.3|736572.5|735075.7|33
1630081860000|2021-08-27 16:31:00|736577.7|735577.7|737035.4|735035.4|737079|735579.5|736573.5|735029.3|31
1630081870000|2021-08-27 16:31:10|737034.2|735034.2|737012.3|735012.3|737034.2|735538.4|736538.4|734982.4|30
1630081880000|2021-08-27 16:31:20|737010.9|735010.9|736980.8|734980.8|737014.6|735014.6|736971.5|734971.5|28
1630081890000|2021-08-27 16:31:30|736980.4|734980.4|737042.2|735042.2|737042.2|735042.2|736980.4|734980.4|21
1630081900000|2021-08-27 16:31:40|737041.2|735041.2|737049.5|735049.5|737049.5|735049.5|737018.2|735018.2|27
1630081910000|2021-08-27 16:31:50|737040.2|735040.2|737043.6|735043.6|737056|735056|737038.8|735038.8|21
1630081920000|2021-08-27 16:32:00|737044.7|735044.7|736994.3|734994.3|737044.7|735044.7|736985.1|734985.1|25
1630081930000|2021-08-27 16:32:10|736995.1|734995.1|736994.8|734994.8|736999.2|734999.2|736993.9|734993.9|18
1630081940000|2021-08-27 16:32:20|736994.7|734994.7|736973.3|734973.3|736998.6|734998.6|736968.5|734968.5|25
1630081950000|2021-08-27 16:32:30|736973|734973|736986.6|734986.6|736986.7|734986.7|736968.3|734968.3|25
1630081960000|2021-08-27 16:32:40|736991.1|734991.1|737003.3|735003.3|737003.3|735003.3|736988.4|734988.4|33
1630081970000|2021-08-27 16:32:50|737003.1|735003.1|736991.2|734991.2|737003.3|735003.3|736991.2|734991.2|27
1630081980000|2021-08-27 16:33:00|736991|734991|737008.1|735008.1|737008.1|735008.1|736991|734991|25
1630081990000|2021-08-27 16:33:10|737003.2|735003.2|736992.9|734992.9|737009.9|735510.9|736510.9|734984|31
1630082000000|2021-08-27 16:33:20|736994.6|734994.6|736989.3|734989.3|737003.8|735003.8|736949.5|734949.5|37
1630082010000|2021-08-27 16:33:30|736989.9|734989.9|737009.6|735009.6|737009.6|735009.6|736964.9|734964.9|34
1630082020000|2021-08-27 16:33:40|737016.6|735016.6|737019.7|735019.7|737020.9|735020.9|736992.1|734992.1|21
1630082030000|2021-08-27 16:33:50|737022.9|735022.9|737004.6|735004.6|737022.9|735022.9|737001.4|735001.4|17
1630082040000|2021-08-27 16:34:00|737004.2|735004.2|736948.9|734948.9|737016.4|735501.4|736498.1|734944.7|29
1630082050000|2021-08-27 16:34:10|736950.7|734950.7|736950.9|734950.9|736951.1|734951.1|736943.5|734943.5|23
1630082060000|2021-08-27 16:34:20|736950.5|734950.5|736958.8|734958.8|736959.6|734959.6|736949.7|734949.7|22
1630082070000|2021-08-27 16:34:30|736958.4|734958.4|736954.9|734954.9|736958.4|734958.4|736953.9|734953.9|11
1630082080000|2021-08-27 16:34:40|736954.7|734954.7|736941|734941|736956.9|734956.9|736938.5|734938.5|19
1630082090000|2021-08-27 16:34:50|736945.4|734945.4|736951.9|734951.9|736952.1|734952.1|736942.2|734942.2|13
1630082100000|2021-08-27 16:35:00|736952.6|734952.6|736954.4|734954.4|736954.5|734954.5|736944.8|734944.8|17
1630082110000|2021-08-27 16:35:10|736952.7|734952.7|736950.4|734950.4|736954.7|734954.7|736946.7|734946.7|22
1630082120000|2021-08-27 16:35:20|736950.6|734950.6|736949.5|734949.5|736952.7|734952.7|736945.1|734945.1|20
1630082130000|2021-08-27 16:35:30|736951|734951|736954.1|734954.1|736955.8|734955.8|736949.9|734949.9|22
1630082140000|2021-08-27 16:35:40|736953|734953|736953.3|734953.3|736956.2|734956.2|736949.9|734949.9|19
1630082150000|2021-08-27 16:35:50|736955.4|734955.4|736954.6|734954.6|736955.4|734955.4|736950.3|734950.3|17
1630082160000|2021-08-27 16:36:00|736954|734954|736953.4|734953.4|736955.5|734955.5|736951.7|734951.7|19
1630082170000|2021-08-27 16:36:10|736952.4|734952.4|736954.2|734954.2|736954.7|734954.7|736950|734950|18
1630082180000|2021-08-27 16:36:20|736950.8|734950.8|736998.3|734998.3|737009.1|735009.1|736949.5|734949.5|24
1630082190000|2021-08-27 16:36:30|736998.1|734998.1|736983|734983|737005|735005|736977.4|734977.4|30
1630082200000|2021-08-27 16:36:40|736980.6|734980.6|736993.5|734993.5|737014.7|735014.7|736979.4|734979.4|31
1630082210000|2021-08-27 16:36:50|737002.1|735002.1|737049.5|735049.5|737049.6|735049.6|736996.8|734996.8|30
1630082220000|2021-08-27 16:37:00|737046.1|735046.1|737088.1|735088.1|737088.1|735088.1|737038.7|735038.7|29
1630082230000|2021-08-27 16:37:10|737088.4|735088.4|737045.5|735045.5|737088.4|735088.4|737033.7|735033.7|31
1630082240000|2021-08-27 16:37:20|737047.9|735047.9|737048.2|735048.2|737054.8|735054.8|737008|735008|32
1630082250000|2021-08-27 16:37:30|737046.8|735046.8|737075.6|735075.6|737078.7|735078.7|737037.1|735037.1|32
1630082260000|2021-08-27 16:37:40|737076|735076|737073.9|735073.9|737076.7|735076.7|737067.5|735067.5|19
1630082270000|2021-08-27 16:37:50|737069|735069|737063.3|735063.3|737075.1|735075.1|737059.9|735059.9|26
1630082280000|2021-08-27 16:38:00|737064.2|735064.2|737050.6|735050.6|737065.1|735065.1|737031.4|735031.4|30
1630082290000|2021-08-27 16:38:10|737056.2|735056.2|737045|735045|737056.2|735056.2|737043.3|735043.3|21
1630082300000|2021-08-27 16:38:20|737045.4|735045.4|737042.6|735042.6|737052.4|735052.4|737016.8|735016.8|30
1630082310000|2021-08-27 16:38:30|737042.1|735042.1|737042.5|735042.5|737043.1|735043.1|737031.2|735031.2|19
1630082320000|2021-08-27 16:38:40|737042.7|735042.7|737037.9|735037.9|737042.8|735042.8|737037.2|735037.2|17
1630082330000|2021-08-27 16:38:50|737035.9|735035.9|737039.1|735039.1|737041.5|735041.5|737035.9|735035.9|14
1630082340000|2021-08-27 16:39:00|737037.8|735037.8|737038.1|735038.1|737040.5|735040.5|737036.8|735036.8|9
1630082350000|2021-08-27 16:39:10|737039.4|735039.4|737040.7|735040.7|737040.7|735040.7|737039.4|735039.4|7
1630082360000|2021-08-27 16:39:20|737039.4|735039.4|737035|735035|737040.2|735518.2|736514.6|735021.7|18
1630082370000|2021-08-27 16:39:30|737036|735036|737023.2|735023.2|737036|735036|736996.6|734996.6|22
1630082380000|2021-08-27 16:39:40|737019.9|735019.9|737016.9|735016.9|737019.9|735019.9|737013.7|735013.7|20
1630082390000|2021-08-27 16:39:50|737012.2|735012.2|737030.6|735030.6|737036.1|735036.1|737012.2|735012.2|11
1630082400000|2021-08-27 16:40:00|737032.5|735032.5|737034.2|735034.2|737039|735504.7|736504.7|735024.2|20
1630082410000|2021-08-27 16:40:10|737034.5|735034.5|737034|735034|737034.5|735034.5|736998.3|734998.3|15
1630082420000|2021-08-27 16:40:20|737023.9|735023.9|736992.7|734992.7|737030.6|735030.6|736992.4|734992.4|26
1630082430000|2021-08-27 16:40:30|736992.1|734992.1|737011.9|735011.9|737011.9|735011.9|736988.9|734988.9|18
1630082440000|2021-08-27 16:40:40|737007.6|735007.6|737008|735008|737025.9|735025.9|736999.7|734999.7|13
1630082450000|2021-08-27 16:40:50|737009.9|735009.9|737020.1|735020.1|737020.1|735020.1|737009.3|735009.3|11
1630082460000|2021-08-27 16:41:00|737011.8|735011.8|736986.9|734986.9|737012.7|735465.8|736465.8|734980.8|15
1630082470000|2021-08-27 16:41:10|736986.2|734986.2|736949.5|734949.5|736995.1|734995.1|736924|734924|19
1630082480000|2021-08-27 16:41:20|736948.9|734948.9|736967.5|734967.5|736967.5|734967.5|736948.4|734948.4|25
1630082490000|2021-08-27 16:41:30|736968.3|734968.3|736955.6|734955.6|736968.3|734968.3|736942.5|734942.5|27
1630082500000|2021-08-27 16:41:40|736953.2|734953.2|736957.5|734957.5|736962|734962|736942|734942|16
1630082510000|2021-08-27 16:41:50|736955.5|734955.5|736955.2|734955.2|736958.8|734958.8|736943.6|734943.6|15
1630082520000|2021-08-27 16:42:00|736955.7|734955.7|736953.1|734953.1|736959.8|734959.8|736946.2|734946.2|18
1630082530000|2021-08-27 16:42:10|736952.7|734952.7|736956.2|734956.2|736959.6|734959.6|736949.8|734949.8|13
1630082540000|2021-08-27 16:42:20|736959.1|734959.1|736954.5|734954.5|736964.8|734964.8|736953.7|734953.7|9
1630082550000|2021-08-27 16:42:30|736949.7|734949.7|736979.4|734979.4|736979.4|734979.4|736949.7|734949.7|22
1630082560000|2021-08-27 16:42:40|736980.8|734980.8|736983|734983|736983|734983|736963.2|734963.2|20
1630082570000|2021-08-27 16:42:50|736972.2|734972.2|736988.8|734988.8|736992|734992|736972.2|734972.2|11
1630082580000|2021-08-27 16:43:00|736986.3|734986.3|736958.2|734958.2|736992.7|734992.7|736957.4|734957.4|20
1630082590000|2021-08-27 16:43:10|736957.7|734957.7|736952|734952|736977.8|735458.8|736458.8|734941.5|26
1630082600000|2021-08-27 16:43:20|736954.6|734954.6|736951|734951|736954.6|734954.6|736934.1|734934.1|26
1630082610000|2021-08-27 16:43:30|736953.3|734953.3|736947.9|734947.9|736963.2|734963.2|736933.2|734933.2|26
1630082620000|2021-08-27 16:43:40|736957.5|734957.5|736972.1|734972.1|736985.2|734985.2|736957.5|734957.5|14
1630082630000|2021-08-27 16:43:50|736970.9|734970.9|736961|734961|736974.7|734974.7|736957.8|734957.8|13
1630082640000|2021-08-27 16:44:00|736950|734950|736967.2|734967.2|736972.5|734972.5|736949.9|734949.9|23
1630082650000|2021-08-27 16:44:10|736971.2|734971.2|736962.8|734962.8|736977|734977|736962.8|734962.8|10
1630082660000|2021-08-27 16:44:20|736976.3|734976.3|736974.9|734974.9|736976.3|734976.3|736967|734967|8
1630082670000|2021-08-27 16:44:30|736973.3|734973.3|736941.4|734941.4|736973.3|734973.3|736940.5|734940.5|25
1630082680000|2021-08-27 16:44:40|736943.8|734943.8|736962.1|734962.1|736963.1|734963.1|736935.1|734935.1|20
1630082690000|2021-08-27 16:44:50|736945.5|734945.5|736982.6|734982.6|736985.9|735473|736473|734935.3|27
1630082700000|2021-08-27 16:45:00|736973.4|734973.4|736986|734986|736988.1|735465.5|736455.9|734940.9|36
1630082710000|2021-08-27 16:45:10|736984.2|734984.2|736995.7|734995.7|736995.7|735487|736462.5|734963.2|32
1630082720000|2021-08-27 16:45:20|736988|734988|736983.7|734983.7|736996.5|734996.5|736950.5|734950.5|19
1630082730000|2021-08-27 16:45:30|736985.7|734985.7|736982.6|734982.6|736993.3|734993.3|736961.3|734961.3|29
1630082740000|2021-08-27 16:45:40|736979.4|734979.4|736983.9|734983.9|736986.9|734986.9|736979.4|734979.4|10
1630082750000|2021-08-27 16:45:50|736984.4|734984.4|736970.8|734970.8|736989.8|734989.8|736940|734940|19
1630082760000|2021-08-27 16:46:00|736970.9|734970.9|736976.7|734976.7|736976.7|734976.7|736958.8|734958.8|27
1630082770000|2021-08-27 16:46:10|736981|734981|736965.4|734965.4|736992.4|735483.5|736483.5|734965.4|27
1630082780000|2021-08-27 16:46:20|736964.7|734964.7|736987.3|734987.3|736996.8|734996.8|736964.7|734964.7|28
1630082790000|2021-08-27 16:46:30|736976|734976|736990.2|734990.2|736994.5|734994.5|736976|734976|20
1630082800000|2021-08-27 16:46:40|736989.6|734989.6|737015|735015|737020|735020|736979.7|734979.7|23
1630082810000|2021-08-27 16:46:50|737011.5|735011.5|737011|735011|737014.2|735014.2|737001.3|735001.3|21
1630082820000|2021-08-27 16:47:00|737010|735010|737024.5|735024.5|737031.8|735031.8|737007.8|735007.8|29
1630082830000|2021-08-27 16:47:10|737026.7|735026.7|737012.7|735012.7|737030.8|735030.8|737006|735006|18
1630082840000|2021-08-27 16:47:20|737010.7|735010.7|737036.9|735036.9|737039.7|735039.7|737010.7|735010.7|16
1630082850000|2021-08-27 16:47:30|737035.1|735035.1|737046.4|735046.4|737046.4|735046.4|737033.7|735033.7|20
1630082860000|2021-08-27 16:47:40|737046.9|735046.9|737042.6|735042.6|737046.9|735046.9|737042.6|735042.6|15
1630082870000|2021-08-27 16:47:50|737042.8|735042.8|737048.9|735048.9|737052.3|735052.3|737040.1|735040.1|14
1630082880000|2021-08-27 16:48:00|737045.6|735045.6|737043.8|735043.8|737048|735048|737042.8|735042.8|12
1630082890000|2021-08-27 16:48:10|737043|735043|737048.8|735048.8|737049.9|735049.9|737042|735042|12
1630082900000|2021-08-27 16:48:20|737049|735049|737046.8|735046.8|737078.7|735078.7|737033.6|735033.6|29
1630082910000|2021-08-27 16:48:30|737044.1|735044.1|737054.5|735054.5|737055.2|735055.2|737035.2|735035.2|26
1630082920000|2021-08-27 16:48:40|737047.9|735047.9|737044.8|735044.8|737055.2|735055.2|737044.8|735044.8|11
1630082930000|2021-08-27 16:48:50|737047.5|735047.5|737040.2|735040.2|737050.1|735050.1|737040.2|735040.2|16
1630082940000|2021-08-27 16:49:00|737041.5|735041.5|737035.2|735035.2|737046.7|735046.7|737034.2|735034.2|14
1630082950000|2021-08-27 16:49:10|737036.2|735036.2|736987.6|734987.6|737040|735040|736987.6|734987.6|24
1630082960000|2021-08-27 16:49:20|736995.2|734995.2|736949|734949|737001.5|735001.5|736949|734949|25
1630082970000|2021-08-27 16:49:30|736954.4|734954.4|736946.1|734946.1|736965.4|734965.4|736946.1|734946.1|23
1630082980000|2021-08-27 16:49:40|736951.3|734951.3|736954.3|734954.3|736956|734956|736948.2|734948.2|14
1630082990000|2021-08-27 16:49:50|736913.4|734913.4|736923.3|734923.3|736930.8|734930.8|736900.6|734900.6|25
1630083000000|2021-08-27 16:50:00|736409|735409|736942.8|734942.8|736944.3|735409|736409|734908.9|20
1630083010000|2021-08-27 16:50:10|736945.8|734945.8|736942.3|734942.3|736953.1|734953.1|736932.7|734932.7|17
1630083020000|2021-08-27 16:50:20|736933.6|734933.6|736947|734947|736948.9|734948.9|736932.6|734932.6|24
1630083030000|2021-08-27 16:50:30|736949.8|734949.8|736939|734939|736951.2|734951.2|736933.5|734933.5|16
1630083040000|2021-08-27 16:50:40|736939.9|734939.9|736950.2|734950.2|736950.2|734950.2|736939.4|734939.4|20
1630083050000|2021-08-27 16:50:50|736949.7|734949.7|736940.1|734940.1|736951.9|734951.9|736939.8|734939.8|24
1630083060000|2021-08-27 16:51:00|736939.3|734939.3|736940.4|734940.4|736942.4|734942.4|736934.2|734934.2|17
1630083070000|2021-08-27 16:51:10|736937.6|734937.6|736932.9|734932.9|736941.1|734941.1|736932.9|734932.9|20
1630083080000|2021-08-27 16:51:20|736938.9|734938.9|736947.8|734947.8|736950.7|734950.7|736938.9|734938.9|20
1630083090000|2021-08-27 16:51:30|736948.1|734948.1|736949.8|734949.8|736951.2|734951.2|736946.1|734946.1|13
1630083100000|2021-08-27 16:51:40|736948.7|734948.7|736942.4|734942.4|736952.3|734952.3|736942.2|734942.2|20
1630083110000|2021-08-27 16:51:50|736943.3|734943.3|736949.5|734949.5|736949.5|734949.5|736936.9|734936.9|10
1630083120000|2021-08-27 16:52:00|736949.2|734949.2|736962.9|734962.9|736983.8|734983.8|736949.2|734949.2|31
1630083130000|2021-08-27 16:52:10|736954.8|734954.8|736967.6|734967.6|736973.5|734973.5|736952.2|734952.2|35
1630083140000|2021-08-27 16:52:20|736966.6|734966.6|736981.3|734981.3|736981.3|734981.3|736944.6|734944.6|25
1630083150000|2021-08-27 16:52:30|736976.3|734976.3|736983.5|734983.5|736983.5|734983.5|736948.1|734948.1|32
1630083160000|2021-08-27 16:52:40|736976.1|734976.1|736981.7|734981.7|737008.1|735008.1|736963.5|734963.5|31
1630083170000|2021-08-27 16:52:50|736991.8|734991.8|736996.1|734996.1|736997|734997|736982.1|734982.1|28
1630083180000|2021-08-27 16:53:00|736995.8|734995.8|736991.7|734991.7|737011.5|735011.5|736989.8|734989.8|19
1630083190000|2021-08-27 16:53:10|736995.2|734995.2|737050.6|735050.6|737052.8|735052.8|736993.7|734993.7|14
1630083200000|2021-08-27 16:53:20|737052.2|735052.2|737043.6|735043.6|737052.2|735052.2|737043.2|735043.2|17
1630083210000|2021-08-27 16:53:30|737043.3|735043.3|737040.8|735040.8|737046.4|735046.4|737035.6|735035.6|20
1630083220000|2021-08-27 16:53:40|737041.6|735041.6|736993.5|734993.5|737041.6|735462.8|736462.8|734970.5|13
1630083230000|2021-08-27 16:53:50|736989.8|734989.8|736975.3|734975.3|736993.8|734993.8|736975.1|734975.1|10
1630083240000|2021-08-27 16:54:00|736971.3|734971.3|736973.3|734973.3|736975|734975|736971.3|734971.3|9
1630083250000|2021-08-27 16:54:10|736973.8|734973.8|736993|734993|737003|735003|736973.8|734973.8|14
1630083260000|2021-08-27 16:54:20|736992.6|734992.6|736975.1|734975.1|736993.6|734993.6|736973.1|734973.1|17
1630083270000|2021-08-27 16:54:30|736974.6|734974.6|736974.2|734974.2|736975|734975|736973|734973|10
1630083280000|2021-08-27 16:54:40|736976.2|734976.2|736971.3|734971.3|736977.4|734977.4|736965.4|734965.4|16
1630083290000|2021-08-27 16:54:50|736971.9|734971.9|736964.2|734964.2|736972|734972|736963.7|734963.7|20
1630083300000|2021-08-27 16:55:00|736970|734970|736967.7|734967.7|736971.9|734971.9|736967.4|734967.4|12
1630083310000|2021-08-27 16:55:10|736971.1|734971.1|736962.6|734962.6|736971.1|734971.1|736962.6|734962.6|14
1630083320000|2021-08-27 16:55:20|736963.2|734963.2|736922.3|734922.3|736963.2|734963.2|736922.3|734922.3|20
1630083330000|2021-08-27 16:55:30|736937.1|734937.1|736944.2|734944.2|736948.5|734948.5|736937.1|734937.1|12
1630083340000|2021-08-27 16:55:40|736942.8|734942.8|736947.2|734947.2|736947.7|734947.7|736942.8|734942.8|4
1630083350000|2021-08-27 16:55:50|736945.7|734945.7|736939|734939|736945.7|734945.7|736939|734939|15
1630083360000|2021-08-27 16:56:00|736938.6|734938.6|736944.1|734944.1|736950.1|734950.1|736928.4|734928.4|17
1630083370000|2021-08-27 16:56:10|736937.2|734937.2|736969.8|734969.8|736969.8|734969.8|736937.2|734937.2|16
1630083380000|2021-08-27 16:56:20|736972.8|734972.8|736946.3|734946.3|736972.8|734972.8|736946.3|734946.3|32
1630083390000|2021-08-27 16:56:30|736946|734946|736965.4|734965.4|736967|734967|736942.6|734942.6|31
1630083400000|2021-08-27 16:56:40|736966.5|734966.5|736966.5|734966.5|736968|734968|736956.4|734956.4|25
1630083410000|2021-08-27 16:56:50|736966.2|734966.2|736972.1|734972.1|736973.3|734973.3|736960.6|734960.6|24
1630083420000|2021-08-27 16:57:00|736962.1|734962.1|736999.2|734999.2|737000.9|735000.9|736962.1|734962.1|24
1630083430000|2021-08-27 16:57:10|736992.6|734992.6|737008.9|735008.9|737015|735015|736992.6|734992.6|23
1630083440000|2021-08-27 16:57:20|737010|735010|737034.9|735034.9|737034.9|735530.7|736522.5|735008.7|20
1630083450000|2021-08-27 16:57:30|737034.7|735034.7|737038.1|735038.1|737043.4|735043.4|737019.5|735019.5|28
1630083460000|2021-08-27 16:57:40|737032.2|735032.2|736976.5|734976.5|737038.2|735038.2|736976.5|734976.5|23
1630083470000|2021-08-27 16:57:50|736991.7|734991.7|736956.2|734956.2|736995.6|734995.6|736949.2|734949.2|30
1630083480000|2021-08-27 16:58:00|736948.3|734948.3|736958.5|734958.5|736959.3|734959.3|736940.9|734940.9|28
1630083490000|2021-08-27 16:58:10|736946.8|734946.8|736954.7|734954.7|736964.2|734964.2|736946.8|734946.8|23
1630083500000|2021-08-27 16:58:20|736959.9|734959.9|736963.9|734963.9|736964.4|734964.4|736953.7|734953.7|19
1630083510000|2021-08-27 16:58:30|736958.5|734958.5|736976|734976|736976|734976|736958.5|734958.5|23
1630083520000|2021-08-27 16:58:40|736976.5|734976.5|736953.6|734953.6|736976.5|734976.5|736934.9|734934.9|28
1630083530000|2021-08-27 16:58:50|736954.8|734954.8|736936.6|734936.6|736961.3|734961.3|736930.6|734930.6|23
1630303260000|2021-08-30 06:01:00|736793.7|734793.7|736803.5|734803.5|736803.5|734803.5|736782.1|734782.1|21
1630303270000|2021-08-30 06:01:10|736799.1|734799.1|736812.3|734812.3|736825.5|734825.5|736799.1|734799.1|22
1630303280000|2021-08-30 06:01:20|736812.9|734812.9|736829.6|734829.6|736850.7|734850.7|736801.2|734801.2|22
1630303290000|2021-08-30 06:01:30|736826.9|734826.9|736797.9|734797.9|736841|734841|736792.7|734792.7|19
1630303300000|2021-08-30 06:01:40|736802.5|734802.5|736783.5|734783.5|736802.5|734802.5|736766.6|734766.6|10
1630303310000|2021-08-30 06:01:50|736781.5|734781.5|736790.3|734790.3|736792.6|734792.6|736781.5|734781.5|7
1630303320000|2021-08-30 06:02:00|736790.4|734790.4|736790.3|734790.3|736790.4|734790.4|736790.3|734790.3|2
1630303330000|2021-08-30 06:02:10|736790.4|734790.4|736787.5|734787.5|736790.4|734790.4|736780.1|734780.1|9
1630303340000|2021-08-30 06:02:20|736776.4|734776.4|736792|734792|736792|734792|736772.8|734772.8|15
1630303350000|2021-08-30 06:02:30|736791.5|734791.5|736774.2|734774.2|736791.5|734791.5|736773.2|734773.2|19
1630303360000|2021-08-30 06:02:40|736759.1|734759.1|736763.7|734763.7|736775.3|734775.3|736759.1|734759.1|11
1630303370000|2021-08-30 06:02:50|736769|734769|736770|734770|736770|734770|736762.8|734762.8|7
1630303380000|2021-08-30 06:03:00|736768.7|734768.7|736769.1|734769.1|736771.5|734771.5|736760.5|734760.5|12
1630303390000|2021-08-30 06:03:10|736769.2|734769.2|736761.8|734761.8|736772.5|734772.5|736760.5|734760.5|13
1630303400000|2021-08-30 06:03:20|736769|734769|736771.1|734771.1|736772.2|734772.2|736768.2|734768.2|10
1630303410000|2021-08-30 06:03:30|736771.2|734771.2|736768.4|734768.4|736775.3|734775.3|736766.9|734766.9|6
1630303420000|2021-08-30 06:03:40|736770.3|734770.3|736781|734781|736785.2|734785.2|736770.3|734770.3|14
1630303430000|2021-08-30 06:03:50|736782|734782|736781.5|734781.5|736782|734782|736770.9|734770.9|13
1630303440000|2021-08-30 06:04:00|736783.1|734783.1|736771.8|734771.8|736783.1|734783.1|736767.9|734767.9|11
1630303450000|2021-08-30 06:04:10|736767.9|734767.9|736775.9|734775.9|736780.3|734780.3|736767.9|734767.9|20
1630303460000|2021-08-30 06:04:20|736777.2|734777.2|736766.2|734766.2|736777.2|734777.2|736747.5|734747.5|8
1630303470000|2021-08-30 06:04:30|736767.2|734767.2|736774.6|734774.6|736774.6|734774.6|736762.5|734762.5|12
1630303480000|2021-08-30 06:04:40|736774.4|734774.4|736768.6|734768.6|736779.3|734779.3|736768.6|734768.6|10
1630303490000|2021-08-30 06:04:50|736765.9|734765.9|736777.6|734777.6|736777.6|734777.6|736765.9|734765.9|6
1630303500000|2021-08-30 06:05:00|736781.7|734781.7|736776.2|734776.2|736781.7|734781.7|736775.9|734775.9|8
1630303510000|2021-08-30 06:05:10|736762.6|734762.6|736782.8|734782.8|736783|734783|736762.6|734762.6|17
1630303520000|2021-08-30 06:05:20|736768.9|734768.9|736765.4|734765.4|736776.3|734776.3|736754.4|734754.4|20
1630303530000|2021-08-30 06:05:30|736764.9|734764.9|736764.9|734764.9|736764.9|734764.9|736764.9|734764.9|1
1630303540000|2021-08-30 06:05:40|736766|734766|736744.3|734744.3|736766|734766|736739.2|734739.2|11
1630303550000|2021-08-30 06:05:50|736749.3|734749.3|736739.2|734739.2|736750.1|734750.1|736733|734733|18
1630303560000|2021-08-30 06:06:00|736741.6|734741.6|736686.4|734686.4|736745.6|734745.6|736686.4|734686.4|18
1630303570000|2021-08-30 06:06:10|736695.6|734695.6|736687.5|734687.5|736696|734696|736658.9|734658.9|18
1630303580000|2021-08-30 06:06:20|736686.8|734686.8|736688.9|734688.9|736692|734692|736675.4|734675.4|11
1630303590000|2021-08-30 06:06:30|736685.6|734685.6|736683.9|734683.9|736697.9|734697.9|736683.4|734683.4|8
1630303600000|2021-08-30 06:06:40|736684.1|734684.1|736676.8|734676.8|736684.1|734684.1|736672.4|734672.4|11
1630303610000|2021-08-30 06:06:50|736680.9|734680.9|736682.8|734682.8|736683.6|734683.6|736679.4|734679.4|12
1630303620000|2021-08-30 06:07:00|736682.2|734682.2|736725|734725|736725|734725|736676.9|734676.9|10
1630303630000|2021-08-30 06:07:10|736731|734731|736708.3|734708.3|736731|734731|736707.8|734707.8|12
1630303640000|2021-08-30 06:07:20|736726.1|734726.1|736706.8|734706.8|736726.1|734726.1|736680.5|734680.5|20
1630303650000|2021-08-30 06:07:30|736707.7|734707.7|736704.2|734704.2|736708.7|734708.7|736703.6|734703.6|9
1630303660000|2021-08-30 06:07:40|736706.9|734706.9|736688.2|734688.2|736706.9|734706.9|736688.2|734688.2|7
1630303670000|2021-08-30 06:07:50|736700.2|734700.2|736670.5|734670.5|736700.2|734700.2|736656.9|734656.9|15
1630303680000|2021-08-30 06:08:00|736664.8|734664.8|736661|734661|736667.4|734667.4|736661|734661|4
1630303690000|2021-08-30 06:08:10|736657.4|734657.4|736665.2|734665.2|736669.7|734669.7|736657.4|734657.4|18
1630303700000|2021-08-30 06:08:20|736656.8|734656.8|736642.4|734642.4|736675|734675|736642.4|734642.4|14
1630303710000|2021-08-30 06:08:30|736658.1|734658.1|736664.9|734664.9|736684|734684|736657.3|734657.3|16
1630303720000|2021-08-30 06:08:40|736664.5|734664.5|736664.1|734664.1|736675.3|734675.3|736664.1|734664.1|5
1630303730000|2021-08-30 06:08:50|736664.5|734664.5|736663.1|734663.1|736668.5|734668.5|736663.1|734663.1|12
1630303740000|2021-08-30 06:09:00|736663.2|734663.2|736650.5|734650.5|736663.2|734663.2|736646.9|734646.9|6
1630303760000|2021-08-30 06:09:20|736651.8|734651.8|736648.7|734648.7|736651.8|734651.8|736638.5|734638.5|9
1630303770000|2021-08-30 06:09:30|736652.5|734652.5|736655.7|734655.7|736658.5|734658.5|736652.5|734652.5|3
1630303780000|2021-08-30 06:09:40|736654.2|734654.2|736648.1|734648.1|736654.2|734654.2|736645.4|734645.4|5
1630303790000|2021-08-30 06:09:50|736641.7|734641.7|736654|734654|736654.6|734654.6|736641.7|734641.7|11
1630303800000|2021-08-30 06:10:00|736651.7|734651.7|736649.3|734649.3|736656.2|734656.2|736638.7|734638.7|14
1630303810000|2021-08-30 06:10:10|736650.3|734650.3|736653.9|734653.9|736655.1|734655.1|736643|734643|11
1630303820000|2021-08-30 06:10:20|736653.1|734653.1|736636.7|734636.7|736662|734662|736621.5|734621.5|28
1630303830000|2021-08-30 06:10:30|736636|734636|736654.9|734654.9|736654.9|734654.9|736626|734626|19
1630303840000|2021-08-30 06:10:40|736653.7|734653.7|736655.3|734655.3|736655.9|734655.9|736652.4|734652.4|12
1630303850000|2021-08-30 06:10:50|736654.5|734654.5|736653.6|734653.6|736655.4|734655.4|736653.6|734653.6|7
1630303860000|2021-08-30 06:11:00|736651|734651|736656.2|734656.2|736658.6|734658.6|736651|734651|4
1630303870000|2021-08-30 06:11:10|736654.7|734654.7|736682.5|734682.5|736682.5|734682.5|736651.9|734651.9|10
1630303880000|2021-08-30 06:11:20|736663.8|734663.8|736660.4|734660.4|736671.9|734671.9|736658.6|734658.6|12
1630303890000|2021-08-30 06:11:30|736660.9|734660.9|736665.1|734665.1|736667.2|734667.2|736660.2|734660.2|12
1630303900000|2021-08-30 06:11:40|736700.4|734700.4|736704.4|734704.4|736704.4|734704.4|736672|734672|16
1630303910000|2021-08-30 06:11:50|736719.9|734719.9|736705.7|734705.7|736733.5|734733.5|736702.6|734702.6|9
1630303920000|2021-08-30 06:12:00|736709.1|734709.1|736805.1|734805.1|736808.9|734808.9|736709.1|734709.1|26
1630303930000|2021-08-30 06:12:10|736807|734807|736821.1|734821.1|736823.2|734823.2|736791.3|734791.3|23
1630303940000|2021-08-30 06:12:20|736815.8|734815.8|736817.2|734817.2|736835|734835|736801.5|734801.5|17
1630303950000|2021-08-30 06:12:30|736810.4|734810.4|736877.3|734877.3|736879.6|734879.6|736810.4|734810.4|17
1630303960000|2021-08-30 06:12:40|736898|734898|736866.5|734866.5|736898|734898|736866.5|734866.5|5
1630303970000|2021-08-30 06:12:50|736867.5|734867.5|736879.1|734879.1|736879.4|734879.4|736864.7|734864.7|5
1630303980000|2021-08-30 06:13:00|736883.7|734883.7|736912.1|734912.1|736930.1|734930.1|736870|734870|19
1630303990000|2021-08-30 06:13:10|736928.6|734928.6|736902.2|734902.2|736928.6|734928.6|736902.2|734902.2|5
1630304000000|2021-08-30 06:13:20|736909.9|734909.9|736914.1|734914.1|736914.4|734914.4|736879.2|734879.2|10
1630304010000|2021-08-30 06:13:30|736903.9|734903.9|736924.8|734924.8|736924.8|734924.8|736894.2|734894.2|7
1630304020000|2021-08-30 06:13:40|736901.7|734901.7|736885.1|734885.1|736926.5|734926.5|736874.7|734874.7|25
1630304030000|2021-08-30 06:13:50|736885|734885|736911.3|734911.3|736916.5|734916.5|736885|734885|10
1630304040000|2021-08-30 06:14:00|736899.9|734899.9|736928.8|734928.8|736928.8|734928.8|736898.9|734898.9|14
1630304050000|2021-08-30 06:14:10|736911.2|734911.2|736935.9|734935.9|736935.9|734935.9|736911.2|734911.2|13
1630304060000|2021-08-30 06:14:20|736936|734936|736923.3|734923.3|736941.5|734941.5|736914.6|734914.6|17
1630304070000|2021-08-30 06:14:30|736924.3|734924.3|736923.3|734923.3|736955.4|734955.4|736909.3|734909.3|15
1630304080000|2021-08-30 06:14:40|736923.1|734923.1|736943.4|734943.4|736969|734969|736922.1|734922.1|19
1630304090000|2021-08-30 06:14:50|736960.8|734960.8|736947.5|734947.5|736962.6|734962.6|736941|734941|9
1630304100000|2021-08-30 06:15:00|736946.2|734946.2|736946.2|734946.2|736946.2|734946.2|736946.2|734946.2|1
1630304110000|2021-08-30 06:15:10|736943.6|734943.6|736417.5|735417.5|736944.1|735417.5|736417.5|734907.5|9
1630304120000|2021-08-30 06:15:20|736931.1|734931.1|736858.8|734858.8|736931.1|734931.1|736853.6|734853.6|15
1630304130000|2021-08-30 06:15:30|736852|734852|736857.1|734857.1|736861.9|734861.9|736852|734852|13
1630304140000|2021-08-30 06:15:40|736852.4|734852.4|736873.9|734873.9|736873.9|734873.9|736852.4|734852.4|6
1630304150000|2021-08-30 06:15:50|736871.7|734871.7|736876.7|734876.7|736877.4|734877.4|736871.7|734871.7|5
1630304160000|2021-08-30 06:16:00|736876.8|734876.8|736876.9|734876.9|736876.9|734876.9|736876.7|734876.7|3
1630304170000|2021-08-30 06:16:10|736871.6|734871.6|736870.1|734870.1|736875|734875|736868.9|734868.9|9
1630304180000|2021-08-30 06:16:20|736869.8|734869.8|736869.3|734869.3|736870.6|734870.6|736867.6|734867.6|7
1630304190000|2021-08-30 06:16:30|736875.2|734875.2|736892.5|734892.5|736896.7|735389.5|736389.5|734875.2|7
1630304200000|2021-08-30 06:16:40|736891.2|734891.2|736891.5|734891.5|736891.5|734891.5|736890.6|734890.6|4
1630304210000|2021-08-30 06:16:50|736889.1|734889.1|736892.6|734892.6|736894.5|734894.5|736889.1|734889.1|7
1630304220000|2021-08-30 06:17:00|736900.9|734900.9|736895.7|734895.7|736900.9|734900.9|736891.1|734891.1|9
1630304230000|2021-08-30 06:17:10|736893.9|734893.9|736895.8|734895.8|736900.5|734900.5|736888.8|734888.8|9
1630304240000|2021-08-30 06:17:20|736898.3|734898.3|736893.9|734893.9|736898.3|734898.3|736882.1|734882.1|7
1630304250000|2021-08-30 06:17:30|736896.8|734896.8|736899.9|734899.9|736902.9|734902.9|736893.1|734893.1|7
1630304260000|2021-08-30 06:17:40|736900.7|734900.7|736885|734885|736901.2|734901.2|736885|734885|7
1630304270000|2021-08-30 06:17:50|736883.1|734883.1|736884.3|734884.3|736884.3|734884.3|736883.1|734883.1|2
1630304280000|2021-08-30 06:18:00|736885|734885|736855.5|734855.5|736885|734885|736851.2|734851.2|12
1630304290000|2021-08-30 06:18:10|736855.1|734855.1|736851.2|734851.2|736855.1|734855.1|736850.9|734850.9|9
1630304300000|2021-08-30 06:18:20|736859.5|734859.5|736854.7|734854.7|736860.1|734860.1|736852.8|734852.8|17
1630304310000|2021-08-30 06:18:30|736850.8|734850.8|736840.6|734840.6|736850.8|734850.8|736840.4|734840.4|8
1630304320000|2021-08-30 06:18:40|736860.9|734860.9|736846.8|734846.8|736860.9|734860.9|736846.8|734846.8|12
1630304330000|2021-08-30 06:18:50|736848.6|734848.6|736859.6|734859.6|736859.6|734859.6|736848.3|734848.3|18
1630304340000|2021-08-30 06:19:00|736856.3|734856.3|736857.2|734857.2|736859.8|734859.8|736854.7|734854.7|12
1630304350000|2021-08-30 06:19:10|736857.3|734857.3|736859.5|734859.5|736870.8|734870.8|736857.3|734857.3|18
1630304360000|2021-08-30 06:19:20|736861.6|734861.6|736862.4|734862.4|736862.4|734862.4|736858.3|734858.3|15
1630304370000|2021-08-30 06:19:30|736861.4|734861.4|736869.7|734869.7|736872.8|734872.8|736859.4|734859.4|11
1630304380000|2021-08-30 06:19:40|736872.2|734872.2|736869.4|734869.4|736873.7|734873.7|736869.4|734869.4|8
1630304390000|2021-08-30 06:19:50|736872.3|734872.3|736868.1|734868.1|736872.3|734872.3|736868.1|734868.1|7
1630304400000|2021-08-30 06:20:00|736867.6|734867.6|736879.5|734879.5|736879.5|734879.5|736867.6|734867.6|8
1630304410000|2021-08-30 06:20:10|736881.5|734881.5|736875|734875|736882.5|734882.5|736875|734875|3
1630304420000|2021-08-30 06:20:20|736876.2|734876.2|736876.9|734876.9|736876.9|734876.9|736870.4|734870.4|7
1630304430000|2021-08-30 06:20:30|736877.7|734877.7|736877.7|734877.7|736877.7|734877.7|736877.7|734877.7|1
1630304440000|2021-08-30 06:20:40|736881.3|734881.3|736856.6|734856.6|736881.3|734881.3|736854.9|734854.9|11
1630304450000|2021-08-30 06:20:50|736854.3|734854.3|736835.8|734835.8|736854.3|734854.3|736833.9|734833.9|17
1630304460000|2021-08-30 06:21:00|736836.1|734836.1|736841.7|734841.7|736842|734842|736835.8|734835.8|7
1630304470000|2021-08-30 06:21:10|736839.2|734839.2|736843.5|734843.5|736854.4|734854.4|736839|734839|8
1630304480000|2021-08-30 06:21:20|736838.8|734838.8|736822.7|734822.7|736838.8|734838.8|736822.7|734822.7|4
1630304490000|2021-08-30 06:21:30|736826.9|734826.9|736851.9|734851.9|736851.9|734851.9|736826.9|734826.9|3
1630304500000|2021-08-30 06:21:40|736847.6|734847.6|736825.2|734825.2|736847.6|734847.6|736825.2|734825.2|10
1630304510000|2021-08-30 06:21:50|736828|734828|736842.5|734842.5|736846.1|734846.1|736828|734828|8
1630304520000|2021-08-30 06:22:00|736837.1|734837.1|736845.5|734845.5|736848.3|734848.3|736837.1|734837.1|10
1630304530000|2021-08-30 06:22:10|736839.6|734839.6|736861.2|734861.2|736861.2|734861.2|736839.6|734839.6|8
1630304540000|2021-08-30 06:22:20|736854.2|734854.2|736854.7|734854.7|736855.4|734855.4|736853.6|734853.6|4
1630304550000|2021-08-30 06:22:30|736850.8|734850.8|736857|734857|736860.2|734860.2|736850.8|734850.8|10
1630304560000|2021-08-30 06:22:40|736858.4|734858.4|736870|734870|736870|734870|736856.4|734856.4|12
1630304570000|2021-08-30 06:22:50|736868.9|734868.9|736863.1|734863.1|736871.2|734871.2|736863.1|734863.1|19
1630304580000|2021-08-30 06:23:00|736863.7|734863.7|736864.5|734864.5|736864.5|734864.5|736853.7|734853.7|12
1630304590000|2021-08-30 06:23:10|736868.3|734868.3|736870.1|734870.1|736871.5|734871.5|736868.2|734868.2|5
1630304600000|2021-08-30 06:23:20|736872.8|734872.8|736872.8|734872.8|736872.8|734872.8|736872.8|734872.8|1
1630304610000|2021-08-30 06:23:30|736873|734873|736860.4|734860.4|736873|734873|736848.9|734848.9|11
1630304620000|2021-08-30 06:23:40|736862.8|734862.8|736859.5|734859.5|736863.4|734863.4|736855.8|734855.8|11
1630304630000|2021-08-30 06:23:50|736858.8|734858.8|736862.4|734862.4|736864.5|734864.5|736858.8|734858.8|6
1630304640000|2021-08-30 06:24:00|736864.8|734864.8|736866.7|734866.7|736866.7|734866.7|736864.8|734864.8|4
1630304650000|2021-08-30 06:24:10|736866.5|734866.5|736866.4|734866.4|736866.5|734866.5|736866.4|734866.4|2
1630304660000|2021-08-30 06:24:20|736868.4|734868.4|736864.9|734864.9|736870|734870|736864.9|734864.9|3
1630304670000|2021-08-30 06:24:30|736870.7|734870.7|736875.6|734875.6|736875.6|734875.6|736866.4|734866.4|8
1630304680000|2021-08-30 06:24:40|736876.2|734876.2|736888.7|734888.7|736888.7|734888.7|736875.1|734875.1|22
1630304690000|2021-08-30 06:24:50|736889.3|734889.3|736891.3|734891.3|736894.8|734894.8|736888.5|734888.5|14
1630304700000|2021-08-30 06:25:00|736892.2|734892.2|736885.6|734885.6|736892.2|734892.2|736885.6|734885.6|8
1630304710000|2021-08-30 06:25:10|736886.2|734886.2|736888.6|734888.6|736888.6|734888.6|736886.2|734886.2|8
1630304720000|2021-08-30 06:25:20|736884.5|734884.5|736880|734880|736892|734892|736879.5|734879.5|8
1630304730000|2021-08-30 06:25:30|736881.5|734881.5|736880.7|734880.7|736881.5|734881.5|736880.6|734880.6|5
1630304740000|2021-08-30 06:25:40|736880.6|734880.6|736885.7|734885.7|736885.7|734885.7|736880.6|734880.6|6
1630304750000|2021-08-30 06:25:50|736887.8|734887.8|736909|734909|736913.3|735404.5|736404|734887.8|11
1630304760000|2021-08-30 06:26:00|736908.7|734908.7|736876|734876|736912.9|734912.9|736875.7|734875.7|14
1630304770000|2021-08-30 06:26:10|736875.5|734875.5|736888.3|734888.3|736904.7|734904.7|736875.5|734875.5|16
1630304780000|2021-08-30 06:26:20|736886.2|734886.2|736882.2|734882.2|736886.2|734886.2|736882.2|734882.2|10
1630304790000|2021-08-30 06:26:30|736891.8|734891.8|736893.7|734893.7|736894.1|734894.1|736889.9|734889.9|11
1630304800000|2021-08-30 06:26:40|736894.8|734894.8|736893.7|734893.7|736896.4|734896.4|736885.5|734885.5|8
1630304810000|2021-08-30 06:26:50|736907.5|734907.5|736902.3|734902.3|736907.5|734907.5|736885.6|734885.6|20
1630304820000|2021-08-30 06:27:00|736902.9|734902.9|736889.9|734889.9|736902.9|734902.9|736888.2|734888.2|13
1630304830000|2021-08-30 06:27:10|736889|734889|736900.4|734900.4|736905|734905|736889|734889|18
1630304840000|2021-08-30 06:27:20|736900.9|734900.9|736892.6|734892.6|736901.2|734901.2|736891.6|734891.6|18
1630304850000|2021-08-30 06:27:30|736913.1|734913.1|736897.1|734897.1|736913.1|734913.1|736897.1|734897.1|8
1630304860000|2021-08-30 06:27:40|736896.9|734896.9|736892.9|734892.9|736901.5|734901.5|736891.5|734891.5|10
1630304870000|2021-08-30 06:27:50|736892|734892|736908.8|734908.8|736908.8|734908.8|736892|734892|9
1630304880000|2021-08-30 06:28:00|736889.5|734889.5|736886.8|734886.8|736890.3|734890.3|736886.8|734886.8|5
1630304890000|2021-08-30 06:28:10|736887.2|734887.2|736897.2|734897.2|736908.8|734908.8|736886.8|734886.8|16
1630304900000|2021-08-30 06:28:20|736898.3|734898.3|736888.8|734888.8|736900|735398|736398|734886.8|11
1630304910000|2021-08-30 06:28:30|736891.6|734891.6|736894.4|734894.4|736899.5|734899.5|736890.7|734890.7|10
1630304920000|2021-08-30 06:28:40|736890.8|734890.8|736890|734890|736890.8|734890.8|736887.4|734887.4|10
1630304930000|2021-08-30 06:28:50|736887.1|734887.1|736886.8|734886.8|736899.6|734899.6|736882.8|734882.8|16
1630304940000|2021-08-30 06:29:00|736887.5|734887.5|736894.1|734894.1|736895.8|734895.8|736887.5|734887.5|13
1630304950000|2021-08-30 06:29:10|736895.8|734895.8|736893.1|734893.1|736895.8|734895.8|736891.8|734891.8|5
1630304960000|2021-08-30 06:29:20|736893.9|734893.9|736896.6|734896.6|736901.1|734901.1|736893.9|734893.9|6
1630304970000|2021-08-30 06:29:30|736892.8|734892.8|736893|734893|736895.7|734895.7|736889.5|734889.5|10
1630304980000|2021-08-30 06:29:40|736890.3|734890.3|736894.2|734894.2|736894.4|734894.4|736890.3|734890.3|4
1630304990000|2021-08-30 06:29:50|736893.2|734893.2|736904.8|734904.8|736914|735404|736398|734893.2|11
1630305000000|2021-08-30 06:30:00|736921.5|734921.5|736904.4|734904.4|736921.5|734921.5|736902|734902|14
1630305010000|2021-08-30 06:30:10|736906.5|734906.5|736898.9|734898.9|736906.5|734906.5|736898.7|734898.7|7
1630305020000|2021-08-30 06:30:20|736899.8|734899.8|736908.5|734908.5|736909.6|734909.6|736899.8|734899.8|7
1630305030000|2021-08-30 06:30:30|736903|734903|736903.6|734903.6|736906.9|734906.9|736903|734903|5
1630305040000|2021-08-30 06:30:40|736905.3|734905.3|736907.6|734907.6|736918.9|734918.9|736905.3|734905.3|5
1630305050000|2021-08-30 06:30:50|736909.8|734909.8|736896.5|734896.5|736909.8|734909.8|736896.5|734896.5|4
1630305060000|2021-08-30 06:31:00|736929.6|734929.6|736896.5|734896.5|736929.6|734929.6|736896.5|734896.5|5
1630305070000|2021-08-30 06:31:10|736903.7|734903.7|736890.1|734890.1|736907.3|734907.3|736890.1|734890.1|12
1630305080000|2021-08-30 06:31:20|736889.9|734889.9|736390.5|735390.5|736890.5|735390.5|736390.5|734889.9|3
1630305090000|2021-08-30 06:31:30|736890.5|734890.5|736890.5|734890.5|736890.5|734890.5|736890.5|734890.5|1
1630305100000|2021-08-30 06:31:40|736891.3|734891.3|736903.9|734903.9|736903.9|734903.9|736891.3|734891.3|7
1630305110000|2021-08-30 06:31:50|736897.7|734897.7|736875.6|734875.6|736897.7|735376.5|736375|734875.6|10
1630305120000|2021-08-30 06:32:00|736875.3|734875.3|736830.2|734830.2|736880.4|734880.4|736828.6|734828.6|10
1630305130000|2021-08-30 06:32:10|736838.5|734838.5|736838.3|734838.3|736840|734840|736828|734828|9
1630305140000|2021-08-30 06:32:20|736836.8|734836.8|736834.9|734834.9|736838.7|734838.7|736833.8|734833.8|7
1630305150000|2021-08-30 06:32:30|736839.4|734839.4|736833.8|734833.8|736843|734843|736824.3|734824.3|7
1630305160000|2021-08-30 06:32:40|736827.1|734827.1|736827.7|734827.7|736830.7|734830.7|736827.1|734827.1|8
1630305170000|2021-08-30 06:32:50|736824|734824|736837.7|734837.7|736837.7|734837.7|736824|734824|9
1630305180000|2021-08-30 06:33:00|736836.7|734836.7|736808.5|734808.5|736836.7|734836.7|736792.2|734792.2|17
1630305190000|2021-08-30 06:33:10|736803.2|734803.2|736799.8|734799.8|736803.2|734803.2|736796.2|734796.2|10
1630305200000|2021-08-30 06:33:20|736798.8|734798.8|736810.8|734810.8|736811.8|734811.8|736798.8|734798.8|8
1630305210000|2021-08-30 06:33:30|736808.2|734808.2|736811.4|734811.4|736811.9|734811.9|736804.8|734804.8|13
1630305220000|2021-08-30 06:33:40|736809|734809|736807.9|734807.9|736809|734809|736805.5|734805.5|10
1630305230000|2021-08-30 06:33:50|736808.6|734808.6|736827.5|734827.5|736827.5|734827.5|736808.6|734808.6|10
1630305240000|2021-08-30 06:34:00|736840.7|734840.7|736809.4|734809.4|736840.7|734840.7|736809.4|734809.4|7
1630305250000|2021-08-30 06:34:10|736806.9|734806.9|736311.5|735311.5|736812.2|735311.5|736306.5|734806.9|11
1630305260000|2021-08-30 06:34:20|736312|735312|736802.4|734802.4|736822.9|735314.5|736311.5|734789.6|17
1630305270000|2021-08-30 06:34:30|736805.2|734805.2|736796|734796|736812.8|734812.8|736787.2|734787.2|16
1630305280000|2021-08-30 06:34:40|736802.5|734802.5|736785.2|734785.2|736809.5|734809.5|736785.2|734785.2|16
1630305290000|2021-08-30 06:34:50|736786.8|734786.8|736780.4|734780.4|736786.8|734786.8|736775.6|734775.6|11
1630305300000|2021-08-30 06:35:00|736784.2|734784.2|736782.9|734782.9|736784.2|734784.2|736769.6|734769.6|7
1630305310000|2021-08-30 06:35:10|736782.4|734782.4|736832|734832|736832|734832|736773.5|734773.5|16
1630305320000|2021-08-30 06:35:20|736818.4|734818.4|736837.1|734837.1|736842.6|734842.6|736817.8|734817.8|21
1630305330000|2021-08-30 06:35:30|736834.2|734834.2|736853.9|734853.9|736855.9|734855.9|736833.9|734833.9|18
1630305340000|2021-08-30 06:35:40|736858.4|734858.4|736860.6|734860.6|736872.6|734872.6|736850.8|734850.8|11
1630305350000|2021-08-30 06:35:50|736870|734870|736877.8|734877.8|736877.8|734877.8|736870|734870|13
1630305360000|2021-08-30 06:36:00|736879.2|734879.2|736877.8|734877.8|736879.2|734879.2|736877.8|734877.8|3
1630305370000|2021-08-30 06:36:10|736879.6|734879.6|736877.9|734877.9|736879.6|734879.6|736876.8|734876.8|11
1630305380000|2021-08-30 06:36:20|736877.4|734877.4|736878|734878|736882.5|734882.5|736877.4|734877.4|8
1630305390000|2021-08-30 06:36:30|736881.7|734881.7|736881.3|734881.3|736881.7|734881.7|736878.5|734878.5|5
1630305400000|2021-08-30 06:36:40|736878.8|734878.8|736880.6|734880.6|736880.6|734880.6|736874.3|734874.3|8
1630305410000|2021-08-30 06:36:50|736880.7|734880.7|736881.2|734881.2|736885.1|734885.1|736880.7|734880.7|5
1630305420000|2021-08-30 06:37:00|736885.9|734885.9|736896.5|734896.5|736896.5|734896.5|736883|734883|8
1630305430000|2021-08-30 06:37:10|736381.5|735381.5|736906.3|734906.3|736915.4|735392|736381.5|734902|8
1630305440000|2021-08-30 06:37:20|736909.6|734909.6|736915.5|734915.5|736915.5|734915.5|736905.2|734905.2|3
1630305450000|2021-08-30 06:37:30|736899.6|734899.6|736902.1|734902.1|736902.5|735380.5|736380.5|734888.8|7
1630305460000|2021-08-30 06:37:40|736903.5|734903.5|736921.6|734921.6|736921.6|734921.6|736902.1|734902.1|3
1630305470000|2021-08-30 06:37:50|736904.2|734904.2|736900.8|734900.8|736916.3|734916.3|736885|734885|16
1630305480000|2021-08-30 06:38:00|736903.3|734903.3|736902.9|734902.9|736908.4|734908.4|736900.5|734900.5|9
1630305490000|2021-08-30 06:38:10|736922.7|734922.7|736877.3|734877.3|736922.7|734922.7|736877.3|734877.3|6
1630305500000|2021-08-30 06:38:20|736875.7|734875.7|736883.6|734883.6|736890|734890|736875.7|734875.7|14
1630305510000|2021-08-30 06:38:30|736887.5|734887.5|736913.6|734913.6|736923.3|734923.3|736886.8|734886.8|12
1630305520000|2021-08-30 06:38:40|736912.6|734912.6|736987.6|734987.6|736987.6|734987.6|736912.6|734912.6|20
1630305530000|2021-08-30 06:38:50|736993|734993|736991|734991|737012.8|735012.8|736988.5|734988.5|18
1630305540000|2021-08-30 06:39:00|736985.5|734985.5|737015.9|735015.9|737030.1|735030.1|736985.5|734985.5|13
1630305550000|2021-08-30 06:39:10|737015.5|735015.5|737022.2|735022.2|737030.7|735030.7|737011.7|735011.7|9
1630305560000|2021-08-30 06:39:20|737028.5|735028.5|737027.8|735027.8|737036.3|735036.3|737023.2|735023.2|11
1630305570000|2021-08-30 06:39:30|737031.1|735031.1|737113.7|735113.7|737131.5|735131.5|737027.8|735027.8|25
1630305580000|2021-08-30 06:39:40|737112.8|735112.8|737368.9|735368.9|737368.9|735368.9|737104.7|735104.7|19
1630305590000|2021-08-30 06:39:50|737362.3|735362.3|737379.4|735379.4|737382.1|735382.1|737357.2|735357.2|24
1630305600000|2021-08-30 06:40:00|737369.7|735369.7|737362.6|735362.6|737404.1|735404.1|737359.5|735359.5|32
1630305610000|2021-08-30 06:40:10|737361.5|735361.5|737373.8|735373.8|737414|735414|737358.2|735358.2|32
1630305620000|2021-08-30 06:40:20|737373.5|735373.5|737364.7|735364.7|737392.9|735392.9|737358.3|735358.3|21
1630305630000|2021-08-30 06:40:30|737392.3|735392.3|737688.9|735688.9|737722.3|735722.3|737392.3|735392.3|34
1630305640000|2021-08-30 06:40:40|737690.5|735690.5|737668.9|735668.9|737692.4|735692.4|737658.9|735658.9|23
1630305650000|2021-08-30 06:40:50|737663.3|735663.3|737646.5|735646.5|737669.4|735669.4|737637|735637|22
1630305660000|2021-08-30 06:41:00|737652.5|735652.5|737750.6|735750.6|737750.6|735750.6|737613|735613|23
1630305670000|2021-08-30 06:41:10|737736.1|735736.1|737761.3|735761.3|737810.3|735810.3|737712.9|735712.9|32
1630305680000|2021-08-30 06:41:20|737781.2|735781.2|737786.5|735786.5|737821.8|735821.8|737740.4|735740.4|34
1630305690000|2021-08-30 06:41:30|737784.4|735784.4|737842.6|735842.6|737879.2|735879.2|737784.4|735784.4|23
1630305700000|2021-08-30 06:41:40|737839.4|735839.4|737840.8|735840.8|737853.1|735853.1|737839.1|735839.1|13
1630305710000|2021-08-30 06:41:50|737842.5|735842.5|737847.2|735847.2|737868.6|735868.6|737842.5|735842.5|22
1630305720000|2021-08-30 06:42:00|737824.5|735824.5|737813.6|735813.6|737855.2|735855.2|737798.2|735798.2|27
1630305730000|2021-08-30 06:42:10|737812.4|735812.4|737793.2|735793.2|737812.4|735812.4|737759.5|735759.5|25
1630305740000|2021-08-30 06:42:20|737794|735794|737783.8|735783.8|737797.7|735797.7|737770.3|735770.3|19
1630305750000|2021-08-30 06:42:30|737781.9|735781.9|737752.4|735752.4|737781.9|735781.9|737742.8|735742.8|22
1630305760000|2021-08-30 06:42:40|737743.6|735743.6|737809.4|735809.4|737838.9|735838.9|737742.7|735742.7|27
1630305770000|2021-08-30 06:42:50|737816.9|735816.9|737837.3|735837.3|737860.4|735860.4|737808.5|735808.5|23
1630305780000|2021-08-30 06:43:00|737821.5|735821.5|737877.7|735877.7|737887.8|735887.8|737821.5|735821.5|22
1630305790000|2021-08-30 06:43:10|737876.2|735876.2|737847.8|735847.8|737889.5|735889.5|737806.7|735806.7|23
1630305800000|2021-08-30 06:43:20|737825.6|735825.6|737675.1|735675.1|737840|735840|737675.1|735675.1|26
1630305810000|2021-08-30 06:43:30|737633|735633|737677.4|735677.4|737717.3|735717.3|737633|735633|27
1630305820000|2021-08-30 06:43:40|737677.6|735677.6|737657.5|735657.5|737679.7|735679.7|737657.5|735657.5|10
1630305830000|2021-08-30 06:43:50|737660.6|735660.6|737646.4|735646.4|737686.7|735686.7|737628.5|735628.5|21
1630305840000|2021-08-30 06:44:00|737652.9|735652.9|737660.3|735660.3|737670.7|735670.7|737612|735612|21
1630305850000|2021-08-30 06:44:10|737652.7|735652.7|737648.5|735648.5|737669|735669|737648.5|735648.5|7
1630305860000|2021-08-30 06:44:20|737652.6|735652.6|737702|735702|737721|735721|737645.5|735645.5|14
1630305870000|2021-08-30 06:44:30|737703.9|735703.9|737714.9|735714.9|737720.5|735720.5|737703.9|735703.9|17
1630305880000|2021-08-30 06:44:40|737716.1|735716.1|737702.9|735702.9|737716.1|735716.1|737694.5|735694.5|8
1630305890000|2021-08-30 06:44:50|737699.9|735699.9|737703.8|735703.8|737716.5|735716.5|737686.1|735686.1|12
1630305900000|2021-08-30 06:45:00|737708|735708|737704.3|735704.3|737715.8|735715.8|737685.6|735685.6|15
1630305910000|2021-08-30 06:45:10|737705.6|735705.6|737708.3|735708.3|737743.5|735743.5|737685.5|735685.5|22
1630305920000|2021-08-30 06:45:20|737711.1|735711.1|737704.2|735704.2|737727.5|735727.5|737699.8|735699.8|15
1630305930000|2021-08-30 06:45:30|737682.5|735682.5|737687.5|735687.5|737718.7|735718.7|737677.4|735677.4|19
1630305940000|2021-08-30 06:45:40|737694|735694|737695.1|735695.1|737711.5|735711.5|737693.9|735693.9|9
1630305950000|2021-08-30 06:45:50|737696.1|735696.1|737654.3|735654.3|737697.2|735697.2|737635.9|735635.9|22
1630305960000|2021-08-30 06:46:00|737657.5|735657.5|737661.1|735661.1|737687.2|735687.2|737648.4|735648.4|25
1630305970000|2021-08-30 06:46:10|737646.5|735646.5|737662.8|735662.8|737687.1|735687.1|737645.8|735645.8|25
1630305980000|2021-08-30 06:46:20|737648.4|735648.4|737632.6|735632.6|737674.5|735674.5|737632.6|735632.6|20
1630305990000|2021-08-30 06:46:30|737639|735639|737576.9|735576.9|737665.8|735665.8|737576.9|735576.9|29
1630306000000|2021-08-30 06:46:40|737571.3|735571.3|737483|735483|737571.3|735571.3|737483|735483|34
1630306010000|2021-08-30 06:46:50|737486.3|735486.3|737450.4|735450.4|737499|735499|737438.2|735438.2|25
1630306020000|2021-08-30 06:47:00|737444.1|735444.1|737417.3|735417.3|737466.6|735466.6|737400.1|735400.1|27
1630306030000|2021-08-30 06:47:10|737438.2|735438.2|737425.6|735425.6|737438.3|735438.3|737413.9|735413.9|19
1630306040000|2021-08-30 06:47:20|737427.5|735427.5|737343.7|735343.7|737434|735434|737336.4|735336.4|26
1630306050000|2021-08-30 06:47:30|737349.2|735349.2|737377.2|735377.2|737389.5|735389.5|737349.2|735349.2|29
1630306060000|2021-08-30 06:47:40|737364.8|735364.8|737373.6|735373.6|737403.3|735403.3|737361.9|735361.9|23
1630306070000|2021-08-30 06:47:50|737364.5|735364.5|737361.9|735361.9|737381.2|735381.2|737333.2|735333.2|28
1630306080000|2021-08-30 06:48:00|737363.9|735363.9|737383.6|735383.6|737411.5|735411.5|737359.7|735359.7|34
1630306090000|2021-08-30 06:48:10|737379|735379|737335.1|735335.1|737389.1|735389.1|737326.4|735326.4|18
1630306100000|2021-08-30 06:48:20|737330.1|735330.1|737326.1|735326.1|737331.4|735331.4|737309.2|735309.2|22
1630306110000|2021-08-30 06:48:30|737317.9|735317.9|737326.6|735326.6|737333.7|735333.7|737317.9|735317.9|21
1630306120000|2021-08-30 06:48:40|737327.2|735327.2|737286.1|735286.1|737327.2|735327.2|737265.9|735265.9|22
1630306130000|2021-08-30 06:48:50|737286.7|735286.7|737285.1|735285.1|737287.3|735287.3|737283.3|735283.3|6
1630306140000|2021-08-30 06:49:00|737288.6|735288.6|737275.8|735275.8|737291.8|735291.8|737268.8|735268.8|16
1630306150000|2021-08-30 06:49:10|737280.1|735280.1|737262.1|735262.1|737280.1|735280.1|737259.4|735259.4|16
1630306160000|2021-08-30 06:49:20|737265.5|735265.5|737263.3|735263.3|737269.4|735269.4|737261|735261|11
1630306170000|2021-08-30 06:49:30|737264.8|735264.8|737310.9|735310.9|737329.2|735329.2|737264.8|735264.8|23
1630306180000|2021-08-30 06:49:40|737334.6|735334.6|737312|735312|737341|735341|737310|735310|16
1630306190000|2021-08-30 06:49:50|737313.9|735313.9|737302.2|735302.2|737320.8|735320.8|737301.4|735301.4|17
1630306200000|2021-08-30 06:50:00|737303.1|735303.1|737294.3|735294.3|737304.2|735304.2|737288.2|735288.2|19
1630306210000|2021-08-30 06:50:10|737296.9|735296.9|737297.3|735297.3|737297.3|735297.3|737289.5|735289.5|6
1630306220000|2021-08-30 06:50:20|737298.3|735298.3|737324.2|735324.2|737334.1|735334.1|737293.2|735293.2|17
1630306230000|2021-08-30 06:50:30|737317.7|735317.7|737427.1|735427.1|737430.1|735430.1|737317.7|735317.7|23
1630306240000|2021-08-30 06:50:40|737431.3|735431.3|737434.1|735434.1|737445.9|735445.9|737421.3|735421.3|15
1630306250000|2021-08-30 06:50:50|737428|735428|737422|735422|737436.5|735436.5|737422|735422|12
1630306260000|2021-08-30 06:51:00|737436.6|735436.6|737444.2|735444.2|737452.6|735452.6|737431.3|735431.3|23
1630306270000|2021-08-30 06:51:10|737439.3|735439.3|737447|735447|737466.5|735466.5|737439.3|735439.3|19
1630306280000|2021-08-30 06:51:20|737438|735438|737424.6|735424.6|737443.9|735443.9|737419.2|735419.2|22
1630306290000|2021-08-30 06:51:30|737429.2|735429.2|737464.9|735464.9|737464.9|735464.9|737429.2|735429.2|27
1630306300000|2021-08-30 06:51:40|737471.5|735471.5|737450.1|735450.1|737477.1|735477.1|737448.8|735448.8|9
1630306310000|2021-08-30 06:51:50|737453.7|735453.7|737485.7|735485.7|737487.3|735487.3|737443.8|735443.8|21
1630306320000|2021-08-30 06:52:00|737480.3|735480.3|737493.7|735493.7|737493.7|735493.7|737480.3|735480.3|20
1630306330000|2021-08-30 06:52:10|737473.4|735473.4|737482.7|735482.7|737504.1|735504.1|737467.2|735467.2|20
1630306340000|2021-08-30 06:52:20|737473.3|735473.3|737526.3|735526.3|737530|735530|737473.3|735473.3|18
1630306350000|2021-08-30 06:52:30|737528.3|735528.3|737503|735503|737530.5|735530.5|737495.5|735495.5|19
1630306360000|2021-08-30 06:52:40|737496.4|735496.4|737526|735526|737526.4|735526.4|737496.4|735496.4|28
1630306370000|2021-08-30 06:52:50|737522.8|735522.8|737519.2|735519.2|737537.2|735537.2|737509|735509|23
1630306380000|2021-08-30 06:53:00|737520.3|735520.3|737543|735543|737550.2|735550.2|737499.8|735499.8|24
1630306390000|2021-08-30 06:53:10|737546.2|735546.2|737512|735512|737553.4|735553.4|737493.9|735493.9|23
1630306400000|2021-08-30 06:53:20|737510|735510|737521.8|735521.8|737521.8|735521.8|737484.8|735484.8|13
1630306410000|2021-08-30 06:53:30|737525.1|735525.1|737553.3|735553.3|737553.3|735553.3|737525.1|735525.1|16
1630306420000|2021-08-30 06:53:40|737552.4|735552.4|737527.7|735527.7|737554.2|735554.2|737516.6|735516.6|9
1630306430000|2021-08-30 06:53:50|737528|735528|737506.2|735506.2|737528|735528|737467|735467|17
1630306440000|2021-08-30 06:54:00|737511|735511|737512|735512|737531.3|735531.3|737500|735500|10
1630306450000|2021-08-30 06:54:10|737521.9|735521.9|737529.1|735529.1|737534.9|735534.9|737507.6|735507.6|21
1630306460000|2021-08-30 06:54:20|737528.5|735528.5|737511.7|735511.7|737531.9|735531.9|737509|735509|20
1630306470000|2021-08-30 06:54:30|737503.3|735503.3|737436.5|735436.5|737516.5|735516.5|737436.5|735436.5|25
1630306480000|2021-08-30 06:54:40|737444.5|735444.5|737435.4|735435.4|737458.9|735458.9|737426.4|735426.4|19
1630306490000|2021-08-30 06:54:50|737441.2|735441.2|737429.6|735429.6|737443.4|735443.4|737423.3|735423.3|12
1630306500000|2021-08-30 06:55:00|737419.6|735419.6|737429.9|735429.9|737435.6|735435.6|737414.2|735414.2|16
1630306510000|2021-08-30 06:55:10|737430.4|735430.4|737424.1|735424.1|737450.8|735450.8|737419|735419|17
1630306520000|2021-08-30 06:55:20|737427.7|735427.7|737432.9|735432.9|737433.6|735433.6|737415.7|735415.7|14
1630306530000|2021-08-30 06:55:30|737432.1|735432.1|737449.4|735449.4|737449.4|735449.4|737407.1|735407.1|18
1630306540000|2021-08-30 06:55:40|737409.3|735409.3|737400.8|735400.8|737424.5|735424.5|737368.7|735368.7|19
1630306550000|2021-08-30 06:55:50|737392.3|735392.3|737396.3|735396.3|737411.8|735411.8|737392.3|735392.3|20
1630306560000|2021-08-30 06:56:00|737395.3|735395.3|737370.8|735370.8|737425.5|735425.5|737361.7|735361.7|23
1630306570000|2021-08-30 06:56:10|737370.2|735370.2|737362.1|735362.1|737370.9|735370.9|737352.3|735352.3|18
1630306580000|2021-08-30 06:56:20|737361.7|735361.7|737351.4|735351.4|737363.2|735363.2|737345.7|735345.7|24
1630306590000|2021-08-30 06:56:30|737351.2|735351.2|737355.8|735355.8|737357.7|735357.7|737347.5|735347.5|23
1630306600000|2021-08-30 06:56:40|737351.9|735351.9|737335.7|735335.7|737353|735353|737335.7|735335.7|19
1630306610000|2021-08-30 06:56:50|737335.4|735335.4|737318.8|735318.8|737338.1|735338.1|737316.4|735316.4|10
1630306620000|2021-08-30 06:57:00|737323.8|735323.8|737308.7|735308.7|737340|735340|737308.7|735308.7|18
1630306630000|2021-08-30 06:57:10|737322.7|735322.7|737332.3|735332.3|737333.3|735333.3|737322.6|735322.6|14
1630306640000|2021-08-30 06:57:20|737333.4|735333.4|737359.6|735359.6|737361|735361|737301.8|735301.8|20
1630306650000|2021-08-30 06:57:30|737355.6|735355.6|737349.4|735349.4|737361.5|735361.5|737347|735347|11
1630306660000|2021-08-30 06:57:40|737350.2|735350.2|737246.2|735246.2|737350.2|735350.2|737241.8|735241.8|21
1630306670000|2021-08-30 06:57:50|737246.6|735246.6|737185.6|735185.6|737253.4|735253.4|737185.6|735185.6|24
1630306680000|2021-08-30 06:58:00|737188.1|735188.1|737182.2|735182.2|737189|735189|737157.1|735157.1|30
1630306690000|2021-08-30 06:58:10|737162.4|735162.4|737136|735136|737180.5|735180.5|737122.5|735122.5|31
1630306700000|2021-08-30 06:58:20|737139|735139|737131.1|735131.1|737142.4|735142.4|737117.4|735117.4|26
1630306710000|2021-08-30 06:58:30|737082.2|735082.2|736985.8|734985.8|737092.7|735092.7|736966.6|734966.6|33
1630306720000|2021-08-30 06:58:40|736949.4|734949.4|736934.9|734934.9|736980.9|734980.9|736917.7|734917.7|33
1630306730000|2021-08-30 06:58:50|736922.4|734922.4|736999.3|734999.3|736999.3|734999.3|736922.4|734922.4|36
1630306740000|2021-08-30 06:59:00|737027|735027|737031.2|735031.2|737081.4|735081.4|737010.9|735010.9|39
1630306750000|2021-08-30 06:59:10|737044.9|735044.9|737059|735059|737074.7|735074.7|737035.2|735035.2|25
1630306760000|2021-08-30 06:59:20|737063.3|735063.3|737054|735054|737072.6|735072.6|737043.4|735043.4|23
1630306770000|2021-08-30 06:59:30|737057.3|735057.3|737044.7|735044.7|737058.2|735058.2|737020.7|735020.7|20
1630306780000|2021-08-30 06:59:40|737034.7|735034.7|737015|735015|737061.1|735061.1|737012.9|735012.9|22
1630306790000|2021-08-30 06:59:50|737023.4|735023.4|737040.7|735040.7|737048.4|735048.4|737014.7|735014.7|29
1630306800000|2021-08-30 07:00:00|737050.5|735050.5|737001.5|735001.5|737055|735055|736936.9|734936.9|40
1630306810000|2021-08-30 07:00:10|736993.2|734993.2|737036.6|735036.6|737040.3|735040.3|736990.5|734990.5|36
1630306820000|2021-08-30 07:00:20|737035.4|735035.4|736996.7|734996.7|737036.2|735036.2|736975.9|734975.9|36
1630306830000|2021-08-30 07:00:30|736973.6|734973.6|736849.8|734849.8|736973.6|734973.6|736839.4|734839.4|38
1630306840000|2021-08-30 07:00:40|736856.4|734856.4|736877.3|734877.3|736924.9|734924.9|736848.7|734848.7|35
1630306850000|2021-08-30 07:00:50|736888.4|734888.4|736841.9|734841.9|736905.5|734905.5|736841.9|734841.9|38
1630306860000|2021-08-30 07:01:00|736841.5|734841.5|736862.2|734862.2|736905.5|734905.5|736841.5|734841.5|35
1630306870000|2021-08-30 07:01:10|736862.4|734862.4|736966.4|734966.4|736970.2|734970.2|736861.2|734861.2|33
1630306880000|2021-08-30 07:01:20|736965.5|734965.5|737034.4|735034.4|737047.7|735047.7|736948.3|734948.3|34
1630306890000|2021-08-30 07:01:30|737036.6|735036.6|737051.7|735051.7|737053.7|735053.7|737008.9|735008.9|32
1630306900000|2021-08-30 07:01:40|737051.2|735051.2|737034.4|735034.4|737051.2|735051.2|737034.4|735034.4|19
1630306910000|2021-08-30 07:01:50|737043.7|735043.7|736921|734921|737043.7|735043.7|736912.7|734912.7|35
1630306920000|2021-08-30 07:02:00|736938|734938|736918.3|734918.3|736944.7|734944.7|736863.8|734863.8|40
1630306930000|2021-08-30 07:02:10|736920.7|734920.7|737007.7|735007.7|737018.9|735018.9|736920.7|734920.7|39
1630306940000|2021-08-30 07:02:20|737002.4|735002.4|737059.2|735059.2|737069.1|735069.1|736995.2|734995.2|35
1630306950000|2021-08-30 07:02:30|737060.2|735060.2|737083.5|735083.5|737089.5|735089.5|737060.2|735060.2|35
1630306960000|2021-08-30 07:02:40|737083.7|735083.7|737082|735082|737096.9|735096.9|737062.2|735062.2|32
1630306970000|2021-08-30 07:02:50|737085.4|735085.4|737087.5|735087.5|737087.5|735087.5|737072.1|735072.1|22
1630306980000|2021-08-30 07:03:00|737087.1|735087.1|737042|735042|737089.6|735089.6|737037.1|735037.1|32
1630306990000|2021-08-30 07:03:10|737041.5|735041.5|736981.1|734981.1|737042.7|735042.7|736951.9|734951.9|35
1630307000000|2021-08-30 07:03:20|736986|734986|736970.1|734970.1|736986|734986|736964.3|734964.3|36
1630307010000|2021-08-30 07:03:30|736948.1|734948.1|736973.7|734973.7|736978.1|734978.1|736947.9|734947.9|24
1630307020000|2021-08-30 07:03:40|736976.6|734976.6|736970.4|734970.4|736977.4|734977.4|736963.6|734963.6|13
1630307030000|2021-08-30 07:03:50|736969.1|734969.1|736870|734870|736969.1|734969.1|736853.6|734853.6|29
1630307040000|2021-08-30 07:04:00|736855.1|734855.1|736867.6|734867.6|736873.7|734873.7|736827.1|734827.1|37
1630307050000|2021-08-30 07:04:10|736866.9|734866.9|736922.5|734922.5|736922.5|734922.5|736846.4|734846.4|31
1630307060000|2021-08-30 07:04:20|736926.8|734926.8|736977.8|734977.8|736977.8|734977.8|736895.3|734895.3|34
1630307070000|2021-08-30 07:04:30|736976.7|734976.7|736943.7|734943.7|737047.8|735047.8|736943.7|734943.7|28
1630307080000|2021-08-30 07:04:40|736946.2|734946.2|736873.6|734873.6|736950.1|734950.1|736872.5|734872.5|38
1630307090000|2021-08-30 07:04:50|736857.7|734857.7|736861.9|734861.9|736885.2|734885.2|736830.1|734830.1|29
1630307100000|2021-08-30 07:05:00|736860.5|734860.5|736839.5|734839.5|736860.5|734860.5|736819.5|734819.5|31
1630307110000|2021-08-30 07:05:10|736839.1|734839.1|736825.6|734825.6|736847.6|734847.6|736801.5|734801.5|30
1630307120000|2021-08-30 07:05:20|736822.4|734822.4|736855.7|734855.7|736855.7|734855.7|736822.4|734822.4|29
1630307130000|2021-08-30 07:05:30|736856.9|734856.9|736879.2|734879.2|736882.2|734882.2|736826.4|734826.4|39
1630307140000|2021-08-30 07:05:40|736880.8|734880.8|736884.8|734884.8|736889.9|734889.9|736860.5|734860.5|35
1630307150000|2021-08-30 07:05:50|736884.1|734884.1|736970.1|734970.1|737012.9|735012.9|736884.1|734884.1|38
1630307160000|2021-08-30 07:06:00|736957.5|734957.5|736962.4|734962.4|736976|734976|736942.3|734942.3|34
1630307170000|2021-08-30 07:06:10|736962.3|734962.3|737019.7|735019.7|737019.7|735019.7|736962.3|734962.3|35
1630307180000|2021-08-30 07:06:20|737018.6|735018.6|737059.6|735059.6|737101.7|735101.7|737015|735015|36
1630307190000|2021-08-30 07:06:30|737060|735060|736975.2|734975.2|737071.7|735071.7|736969.6|734969.6|36
1630307200000|2021-08-30 07:06:40|736975.7|734975.7|736946.7|734946.7|736978.4|734978.4|736941.4|734941.4|35
1630307210000|2021-08-30 07:06:50|736946.9|734946.9|736953.9|734953.9|736981.9|734981.9|736935.7|734935.7|34
1630307220000|2021-08-30 07:07:00|736959.1|734959.1|736987.1|734987.1|736989.2|734989.2|736949.1|734949.1|31
1630307230000|2021-08-30 07:07:10|736984.4|734984.4|736993.2|734993.2|737000.7|735000.7|736980.5|734980.5|15
1630307240000|2021-08-30 07:07:20|736989.5|734989.5|737000.6|735000.6|737005|735005|736986.6|734986.6|18
1630307250000|2021-08-30 07:07:30|737002.5|735002.5|736918.4|734918.4|737007.6|735007.6|736918.4|734918.4|32
1630307260000|2021-08-30 07:07:40|736919.8|734919.8|736935.9|734935.9|736942.5|734942.5|736919.8|734919.8|20
1630307270000|2021-08-30 07:07:50|736933.5|734933.5|736993.4|734993.4|737002.1|735002.1|736933.5|734933.5|26
1630307280000|2021-08-30 07:08:00|736989.1|734989.1|737038.4|735038.4|737038.4|735038.4|736977.9|734977.9|35
1630307290000|2021-08-30 07:08:10|737033.7|735033.7|737036.7|735036.7|737046.2|735046.2|737021.6|735021.6|29
1630307300000|2021-08-30 07:08:20|737040.1|735040.1|737076.6|735076.6|737081.6|735081.6|737038.2|735038.2|32
1630307310000|2021-08-30 07:08:30|737076.5|735076.5|737001|735001|737076.5|735076.5|736936.2|734936.2|35
1630307320000|2021-08-30 07:08:40|737007.4|735007.4|737058.6|735058.6|737058.6|735058.6|737006.5|735006.5|36
1630307330000|2021-08-30 07:08:50|737057.9|735057.9|737055.6|735055.6|737057.9|735057.9|737028.7|735028.7|29
1630307340000|2021-08-30 07:09:00|737057.7|735057.7|737067.5|735067.5|737090.4|735090.4|737047.4|735047.4|28
1630307350000|2021-08-30 07:09:10|737065.8|735065.8|737011.4|735011.4|737068.8|735068.8|736954.1|734954.1|38
1630307360000|2021-08-30 07:09:20|737019.1|735019.1|737021|735021|737026.5|735026.5|736991.6|734991.6|28
1630307370000|2021-08-30 07:09:30|737034.5|735034.5|737062.2|735062.2|737094.9|735094.9|737034.5|735034.5|34
1630307380000|2021-08-30 07:09:40|737026.5|735026.5|736985.6|734985.6|737075.5|735075.5|736975.2|734975.2|32
1630307390000|2021-08-30 07:09:50|737002.9|735002.9|736945.3|734945.3|737020.9|735020.9|736931.6|734931.6|33
1630307400000|2021-08-30 07:10:00|736947|734947|736944.8|734944.8|736980.8|734980.8|736929.3|734929.3|35
1630307410000|2021-08-30 07:10:10|736952.1|734952.1|736945.5|734945.5|736978|734978|736926.8|734926.8|29
1630307420000|2021-08-30 07:10:20|736950.3|734950.3|736998.9|734998.9|736999.3|734999.3|736928|734928|31
1630307430000|2021-08-30 07:10:30|736991.5|734991.5|736993.6|734993.6|737022.6|735022.6|736953.5|734953.5|32
1630307440000|2021-08-30 07:10:40|737006.4|735006.4|736990.4|734990.4|737013.2|735013.2|736961.1|734961.1|30
1630307450000|2021-08-30 07:10:50|736990.5|734990.5|736987.6|734987.6|736993.3|734993.3|736930.2|734930.2|33
1630307460000|2021-08-30 07:11:00|736972.9|734972.9|737019.3|735019.3|737029|735029|736962.8|734962.8|30
1630307470000|2021-08-30 07:11:10|737019.2|735019.2|737022.8|735022.8|737025.1|735025.1|736977.6|734977.6|25
1630307480000|2021-08-30 07:11:20|737020.4|735020.4|737022.8|735022.8|737026.5|735026.5|736988.9|734988.9|29
1630307490000|2021-08-30 07:11:30|737026.9|735026.9|737070.9|735070.9|737089.5|735089.5|737022.4|735022.4|25
1630307500000|2021-08-30 07:11:40|737074.1|735074.1|737061.9|735061.9|737075.2|735075.2|737050.1|735050.1|24
1630307510000|2021-08-30 07:11:50|737059.4|735059.4|737042.5|735042.5|737066.5|735066.5|737031.5|735031.5|31
1630307520000|2021-08-30 07:12:00|737063.9|735063.9|737079.3|735079.3|737079.3|735079.3|737050.8|735050.8|28
1630307530000|2021-08-30 07:12:10|737077.4|735077.4|737185.1|735185.1|737186.9|735186.9|737057.7|735057.7|31
1630307540000|2021-08-30 07:12:20|737187.3|735187.3|737189.1|735189.1|737202.7|735202.7|737168.6|735168.6|39
1630307550000|2021-08-30 07:12:30|737197.2|735197.2|737223.1|735223.1|737231.5|735231.5|737182.9|735182.9|38
1630307560000|2021-08-30 07:12:40|737233.9|735233.9|737265.5|735265.5|737270.9|735270.9|737232.7|735232.7|36
1630307570000|2021-08-30 07:12:50|737252.7|735252.7|737275.1|735275.1|737282.6|735282.6|737251.1|735251.1|33
1630307580000|2021-08-30 07:13:00|737276.6|735276.6|737263.4|735263.4|737279.1|735279.1|737254.4|735254.4|28
1630307590000|2021-08-30 07:13:10|737264.7|735264.7|737166.9|735166.9|737265.6|735265.6|737134.5|735134.5|27
1630307600000|2021-08-30 07:13:20|737165.4|735165.4|737180.6|735180.6|737186.8|735186.8|737150.4|735150.4|24
1630307610000|2021-08-30 07:13:30|737180.2|735180.2|737201.4|735201.4|737201.4|735201.4|737167.1|735167.1|25
1630307620000|2021-08-30 07:13:40|737186.7|735186.7|737171.3|735171.3|737201.6|735201.6|737171.3|735171.3|23
1630307630000|2021-08-30 07:13:50|737166.7|735166.7|737142.8|735142.8|737194.5|735194.5|737129|735129|24
1630307640000|2021-08-30 07:14:00|737141.3|735141.3|737074.5|735074.5|737141.3|735141.3|737037.8|735037.8|37
1630307650000|2021-08-30 07:14:10|737062.9|735062.9|737097|735097|737102.1|735102.1|737062.9|735062.9|31
1630307660000|2021-08-30 07:14:20|737097.4|735097.4|737078|735078|737115|735115|737072.7|735072.7|35
1630307670000|2021-08-30 07:14:30|737073.6|735073.6|737043.1|735043.1|737073.6|735073.6|737017.2|735017.2|24
1630307680000|2021-08-30 07:14:40|737026.9|735026.9|737038.2|735038.2|737048.8|735048.8|737015.6|735015.6|21
1630307690000|2021-08-30 07:14:50|737038.7|735038.7|737001.2|735001.2|737050.2|735050.2|736991.2|734991.2|34
1630307700000|2021-08-30 07:15:00|737005.3|735005.3|737012.9|735012.9|737018.6|735018.6|736999.7|734999.7|25
1630307710000|2021-08-30 07:15:10|737010.3|735010.3|736938.5|734938.5|737010.3|735010.3|736916.3|734916.3|30
1630307720000|2021-08-30 07:15:20|736936.1|734936.1|736935.5|734935.5|736938.4|734938.4|736917.9|734917.9|19
1630307730000|2021-08-30 07:15:30|736937.5|734937.5|736927.9|734927.9|736937.5|734937.5|736924.4|734924.4|15
1630307740000|2021-08-30 07:15:40|736927.3|734927.3|736846|734846|736939.9|734939.9|736803.7|734803.7|24
1630307750000|2021-08-30 07:15:50|736847.8|734847.8|736717.6|734717.6|736853.5|734853.5|736717.6|734717.6|32
1630307760000|2021-08-30 07:16:00|736726.4|734726.4|736761.6|734761.6|736761.6|734761.6|736710|734710|35
1630307770000|2021-08-30 07:16:10|736779.8|734779.8|736746.4|734746.4|736813.6|734813.6|736745.3|734745.3|36
1630307780000|2021-08-30 07:16:20|736760.6|734760.6|736757.2|734757.2|736760.6|734760.6|736736|734736|34
1630307790000|2021-08-30 07:16:30|736753.3|734753.3|736739.2|734739.2|736759.5|734759.5|736726.5|734726.5|27
1630307800000|2021-08-30 07:16:40|736738|734738|736746.3|734746.3|736758.9|734758.9|736709.4|734709.4|28
1630307810000|2021-08-30 07:16:50|736739.6|734739.6|736770.7|734770.7|736791|734791|736718.6|734718.6|26
1630307820000|2021-08-30 07:17:00|736764.6|734764.6|736762.2|734762.2|736772.5|734772.5|736720.6|734720.6|25
1630307830000|2021-08-30 07:17:10|736769|734769|736726.1|734726.1|736769|734769|736709.3|734709.3|32
1630307840000|2021-08-30 07:17:20|736716.7|734716.7|736734.3|734734.3|736737.4|734737.4|736712.9|734712.9|32
1630307850000|2021-08-30 07:17:30|736735.7|734735.7|736736.9|734736.9|736737.3|734737.3|736713.7|734713.7|26
1630307860000|2021-08-30 07:17:40|736733.5|734733.5|736711.3|734711.3|736737.4|734737.4|736710.5|734710.5|26
1630307870000|2021-08-30 07:17:50|736711.6|734711.6|736719.6|734719.6|736736.9|734736.9|736707.6|734707.6|27
1630307880000|2021-08-30 07:18:00|736719|734719|736723.5|734723.5|736741.2|734741.2|736716.7|734716.7|23
1630307890000|2021-08-30 07:18:10|736737.4|734737.4|736738.5|734738.5|736748|734748|736714.3|734714.3|33
1630307900000|2021-08-30 07:18:20|736722.7|734722.7|736738.1|734738.1|736740.2|734740.2|736722.7|734722.7|22
1630307910000|2021-08-30 07:18:30|736739.9|734739.9|736841.2|734841.2|736841.8|735256|736243.2|734736|21
1630307920000|2021-08-30 07:18:40|736841|734841|736856.1|734856.1|736856.1|734856.1|736819.3|734819.3|25
1630307930000|2021-08-30 07:18:50|736863|734863|736846.2|734846.2|736863.5|734863.5|736828.3|734828.3|29
1630307940000|2021-08-30 07:19:00|736846.5|734846.5|736960.8|734960.8|736970.3|734970.3|736831.7|734831.7|36
1630307950000|2021-08-30 07:19:10|736957.8|734957.8|736961|734961|736978.5|734978.5|736931.5|734931.5|39
1630307960000|2021-08-30 07:19:20|736970.2|734970.2|736952.6|734952.6|737083.8|735083.8|736948.7|734948.7|31
1630307970000|2021-08-30 07:19:30|736938.5|734938.5|736980.6|734980.6|737002.8|735002.8|736938.5|734938.5|33
1630307980000|2021-08-30 07:19:40|736976.8|734976.8|737120.8|735120.8|737128.5|735128.5|736969.5|734969.5|35
1630307990000|2021-08-30 07:19:50|737113.7|735113.7|737039.6|735039.6|737113.7|735113.7|737022.4|735022.4|34
1630308000000|2021-08-30 07:20:00|737032.4|735032.4|737060.7|735060.7|737072.5|735072.5|737024.8|735024.8|33
1630308010000|2021-08-30 07:20:10|737053.2|735053.2|737118.6|735118.6|737127.7|735127.7|737053.2|735053.2|34
1630308020000|2021-08-30 07:20:20|737120.9|735120.9|737127.5|735127.5|737129.5|735129.5|737115.1|735115.1|28
1630308030000|2021-08-30 07:20:30|737123.4|735123.4|737120.6|735120.6|737137.4|735137.4|737101|735101|35
1630308040000|2021-08-30 07:20:40|737121.6|735121.6|737115.1|735115.1|737121.7|735121.7|737097.9|735097.9|27
1630308050000|2021-08-30 07:20:50|737114.5|735114.5|737107.1|735107.1|737114.5|735114.5|737095.1|735095.1|28
1630308060000|2021-08-30 07:21:00|737108.3|735108.3|737124.7|735124.7|737134|735134|737107.3|735107.3|28
1630308070000|2021-08-30 07:21:10|737124.8|735124.8|737136.4|735136.4|737137.1|735137.1|737110.8|735110.8|28
1630308080000|2021-08-30 07:21:20|737137.1|735137.1|737132.6|735132.6|737137.1|735137.1|737122.3|735122.3|23
1630308090000|2021-08-30 07:21:30|737128|735128|737114.9|735114.9|737128.2|735128.2|737061.4|735061.4|28
1630308100000|2021-08-30 07:21:40|737109.1|735109.1|737132.2|735132.2|737135.1|735135.1|737101.7|735101.7|25
1630308110000|2021-08-30 07:21:50|737132.6|735132.6|737132|735132|737153.1|735153.1|737121.1|735121.1|29
1630308120000|2021-08-30 07:22:00|737134.7|735134.7|737100.6|735100.6|737141.3|735141.3|737088.6|735088.6|28
1630308130000|2021-08-30 07:22:10|737089.3|735089.3|737108.5|735108.5|737113.8|735113.8|737068.6|735068.6|32
1630308140000|2021-08-30 07:22:20|737098.1|735098.1|736965.6|734965.6|737100.2|735100.2|736965.6|734965.6|26
1630308150000|2021-08-30 07:22:30|736991|734991|736975.2|734975.2|737009.4|735009.4|736917.7|734917.7|39
1630308160000|2021-08-30 07:22:40|736987.4|734987.4|736974.1|734974.1|736987.4|734987.4|736925.7|734925.7|30
1630308170000|2021-08-30 07:22:50|736972.2|734972.2|736921.9|734921.9|736972.2|734972.2|736884.3|734884.3|30
1630308180000|2021-08-30 07:23:00|736912.7|734912.7|736913.8|734913.8|736933.9|734933.9|736892.9|734892.9|36
1630308190000|2021-08-30 07:23:10|736926.4|734926.4|736913.5|734913.5|736926.4|734926.4|736894.7|734894.7|32
1630308200000|2021-08-30 07:23:20|736917.1|734917.1|736813.4|734813.4|736919.4|734919.4|736794.4|734794.4|31
1630308210000|2021-08-30 07:23:30|736824.3|734824.3|736813.8|734813.8|736845.7|734845.7|736810.9|734810.9|24
1630308220000|2021-08-30 07:23:40|736817.5|734817.5|736844|734844|736850.3|734850.3|736808.4|734808.4|22
1630308230000|2021-08-30 07:23:50|736822.2|734822.2|736826.7|734826.7|736833.8|734833.8|736805|734805|27
1630308240000|2021-08-30 07:24:00|736834.1|734834.1|736843.5|734843.5|736855|734855|736809.3|734809.3|28
1630308250000|2021-08-30 07:24:10|736841.7|734841.7|736951.9|734951.9|736951.9|734951.9|736832.5|734832.5|27
1630308260000|2021-08-30 07:24:20|736949.6|734949.6|736752.2|734752.2|736952.9|734952.9|736744.1|734744.1|34
1630308270000|2021-08-30 07:24:30|736728.5|734728.5|736709.6|734709.6|736728.5|734728.5|736613.6|734613.6|39
1630308280000|2021-08-30 07:24:40|736701.8|734701.8|736772.5|734772.5|736778.3|734778.3|736701.8|734701.8|32
1630308290000|2021-08-30 07:24:50|736780.2|734780.2|736810.8|734810.8|736810.8|734810.8|736759.7|734759.7|31
1630308300000|2021-08-30 07:25:00|736799|734799|736780.5|734780.5|736799.4|734799.4|736755.1|734755.1|29
1630308310000|2021-08-30 07:25:10|736746.1|734746.1|736657.9|734657.9|736770.8|734770.8|736655.2|734655.2|33
1630308320000|2021-08-30 07:25:20|736663.3|734663.3|736607.9|734607.9|736688.2|734688.2|736607.9|734607.9|37
1630308330000|2021-08-30 07:25:30|736611.9|734611.9|736655.7|734655.7|736670.8|734670.8|736611.9|734611.9|30
1630308340000|2021-08-30 07:25:40|736635.3|734635.3|736696.1|734696.1|736696.1|734696.1|736635.3|734635.3|35
1630308350000|2021-08-30 07:25:50|736694.2|734694.2|736650.5|734650.5|736710.3|734710.3|736627.5|734627.5|29
1630308360000|2021-08-30 07:26:00|736649|734649|736603.4|734603.4|736649|734649|736591.3|734591.3|29
1630308370000|2021-08-30 07:26:10|736604.6|734604.6|736607.1|734607.1|736630.4|734630.4|736590.2|734590.2|30
1630308380000|2021-08-30 07:26:20|736593.5|734593.5|736770.5|734770.5|736772.3|734772.3|736593.5|734593.5|33
1630308390000|2021-08-30 07:26:30|736772.5|734772.5|736881.3|734881.3|736893.2|734893.2|736763.1|734763.1|36
1630308400000|2021-08-30 07:26:40|736880.5|734880.5|736790.7|734790.7|736890.6|734890.6|736783.4|734783.4|33
1630308410000|2021-08-30 07:26:50|736789.2|734789.2|736763.8|734763.8|736790.3|734790.3|736747.3|734747.3|32
1630308420000|2021-08-30 07:27:00|736763.5|734763.5|736786.7|734786.7|736809.9|734809.9|736760|734760|26
1630308430000|2021-08-30 07:27:10|736787.3|734787.3|736802|734802|736834.1|734834.1|736734.3|734734.3|31
1630308440000|2021-08-30 07:27:20|736801.7|734801.7|736802.2|734802.2|736809.8|734809.8|736785.9|734785.9|31
1630308450000|2021-08-30 07:27:30|736799.9|734799.9|736794.5|734794.5|736808.2|734808.2|736779.5|734779.5|26
1630308460000|2021-08-30 07:27:40|736777.3|734777.3|736718.9|734718.9|736802.3|734802.3|736704.9|734704.9|33
1630308470000|2021-08-30 07:27:50|736720.4|734720.4|736722|734722|736726.9|734726.9|736701.9|734701.9|23
1630308480000|2021-08-30 07:28:00|736724.3|734724.3|736805.9|734805.9|736823.8|734823.8|736713.5|734713.5|38
1630308490000|2021-08-30 07:28:10|736806.3|734806.3|736800.6|734800.6|736810.7|734810.7|736789.6|734789.6|29
1630308500000|2021-08-30 07:28:20|736790.6|734790.6|736789.8|734789.8|736805.7|734805.7|736765.9|734765.9|32
1630308510000|2021-08-30 07:28:30|736803.5|734803.5|736813.9|734813.9|736817.4|734817.4|736799.2|734799.2|21
1630308520000|2021-08-30 07:28:40|736815.3|734815.3|736814.7|734814.7|736829.9|734829.9|736797.7|734797.7|29
1630308530000|2021-08-30 07:28:50|736816.5|734816.5|736845.1|734845.1|736880.5|734880.5|736805.1|734805.1|32
1630308540000|2021-08-30 07:29:00|736846.5|734846.5|736847.3|734847.3|736848.3|734848.3|736837.9|734837.9|20
1630308550000|2021-08-30 07:29:10|736847.4|734847.4|736893.1|734893.1|736923.7|734923.7|736846.1|734846.1|28
1630308560000|2021-08-30 07:29:20|736912.1|734912.1|736951|734951|736962.3|734962.3|736912.1|734912.1|31
1630308570000|2021-08-30 07:29:30|736947.2|734947.2|736866.1|734866.1|736950.1|734950.1|736839.1|734839.1|32
1630308580000|2021-08-30 07:29:40|736862.7|734862.7|736940.4|734940.4|736944.1|734944.1|736862.7|734862.7|28
1630308590000|2021-08-30 07:29:50|736944.2|734944.2|736943.1|734943.1|736944.2|734944.2|736923.9|734923.9|24
1630308600000|2021-08-30 07:30:00|736943.8|734943.8|736911.6|734911.6|736949.2|734949.2|736893.8|734893.8|28
1630308610000|2021-08-30 07:30:10|736892.3|734892.3|736906.8|734906.8|736917|734917|736892.3|734892.3|29
1630308620000|2021-08-30 07:30:20|736907.2|734907.2|736843.7|734843.7|736918.3|734918.3|736842.5|734842.5|26
1630308630000|2021-08-30 07:30:30|736838.1|734838.1|736817.8|734817.8|736909|734909|736813|734813|31
1630308640000|2021-08-30 07:30:40|736825.7|734825.7|736769|734769|736827.8|734827.8|736743.3|734743.3|27
1630308650000|2021-08-30 07:30:50|736768.5|734768.5|736831.3|734831.3|736847|734847|736742.9|734742.9|34
1630308660000|2021-08-30 07:31:00|736828.9|734828.9|736782.5|734782.5|736831.9|734831.9|736744.6|734744.6|28
1630308670000|2021-08-30 07:31:10|736726.7|734726.7|736714.6|734714.6|736730.2|734730.2|736651|734651|34
1630308680000|2021-08-30 07:31:20|736719.7|734719.7|736731|734731|736734.7|734734.7|736714|734714|33
1630308690000|2021-08-30 07:31:30|736731.6|734731.6|736730.5|734730.5|736737.1|734737.1|736724.4|734724.4|22
1630308700000|2021-08-30 07:31:40|736731.3|734731.3|736720.2|734720.2|736731.3|734731.3|736706|734706|23
1630308710000|2021-08-30 07:31:50|736719.9|734719.9|736720|734720|736724.9|734724.9|736694.3|734694.3|23
1630308720000|2021-08-30 07:32:00|736721.9|734721.9|736644.6|734644.6|736722.2|734722.2|736632.6|734632.6|29
1630308730000|2021-08-30 07:32:10|736648.7|734648.7|736655.2|734655.2|736676.1|734676.1|736619.1|734619.1|37
1630308740000|2021-08-30 07:32:20|736659.3|734659.3|736611.3|734611.3|736659.3|734659.3|736588.7|734588.7|29
1630308750000|2021-08-30 07:32:30|736612.9|734612.9|736570|734570|736612.9|734612.9|736542.6|734542.6|26
1630308760000|2021-08-30 07:32:40|736567.5|734567.5|736544|734544|736583.1|734583.1|736514|734514|37
1630308770000|2021-08-30 07:32:50|736539.3|734539.3|736572.3|734572.3|736572.3|734572.3|736527|734527|31
1630308780000|2021-08-30 07:33:00|736557.6|734557.6|736615.2|734615.2|736623|734623|736541|734541|29
1630308790000|2021-08-30 07:33:10|736619.8|734619.8|736554.5|734554.5|736619.8|734619.8|736537.4|734537.4|29
1630308800000|2021-08-30 07:33:20|736544.5|734544.5|736540.3|734540.3|736547.1|734547.1|736514.9|734514.9|24
1630308810000|2021-08-30 07:33:30|736539.6|734539.6|736485.7|734485.7|736547.8|734547.8|736465.6|734465.6|34
1630308820000|2021-08-30 07:33:40|736487.1|734487.1|736515|734515|736516.4|734516.4|736392.5|734392.5|31
1630308830000|2021-08-30 07:33:50|736515.2|734515.2|736463.6|734463.6|736521.9|734521.9|736424.6|734424.6|34
1630308840000|2021-08-30 07:34:00|736455.2|734455.2|736557.5|734557.5|736595|734595|736454.9|734454.9|33
1630308850000|2021-08-30 07:34:10|736651.6|734651.6|736578.9|734578.9|736687.7|734687.7|736553.1|734553.1|30
1630308860000|2021-08-30 07:34:20|736578.5|734578.5|736534.9|734534.9|736582.1|734582.1|736524.5|734524.5|32
1630308870000|2021-08-30 07:34:30|736524.2|734524.2|736457.7|734457.7|736529.4|734529.4|736438.8|734438.8|29
1630308880000|2021-08-30 07:34:40|736462.7|734462.7|736455.9|734455.9|736463.7|734463.7|736438.3|734438.3|22
1630308890000|2021-08-30 07:34:50|736441|734441|736459.3|734459.3|736463.5|734463.5|736440.8|734440.8|23
1630308900000|2021-08-30 07:35:00|736449.6|734449.6|736483.1|734483.1|736533|734533|736449.6|734449.6|33
1630308910000|2021-08-30 07:35:10|736486.4|734486.4|736336.2|734336.2|736486.4|734486.4|736336.2|734336.2|33
1630308920000|2021-08-30 07:35:20|736350.2|734350.2|736370.6|734370.6|736370.6|734370.6|736336.5|734336.5|26
1630308930000|2021-08-30 07:35:30|736369|734369|736386.5|734386.5|736395.6|734395.6|736355.4|734355.4|31
1630308940000|2021-08-30 07:35:40|736374.2|734374.2|736314.3|734314.3|736374.2|734374.2|736307.6|734307.6|28
1630308950000|2021-08-30 07:35:50|736315.9|734315.9|736256.3|734256.3|736329.2|734329.2|736241.6|734241.6|35
1630308960000|2021-08-30 07:36:00|736258.5|734258.5|736318.9|734318.9|736319.7|734319.7|736252.3|734252.3|37
1630308970000|2021-08-30 07:36:10|736316.5|734316.5|736409|734409|736440.1|734440.1|736316.5|734316.5|37
1630308980000|2021-08-30 07:36:20|736406.7|734406.7|736388.3|734388.3|736418.5|734418.5|736388.3|734388.3|34
1630308990000|2021-08-30 07:36:30|736398.2|734398.2|736368.6|734368.6|736404.1|734404.1|736357.2|734357.2|26
1630309000000|2021-08-30 07:36:40|736360.7|734360.7|736356.7|734356.7|736363.2|734363.2|736338.1|734338.1|32
1630309010000|2021-08-30 07:36:50|736336.2|734336.2|736337.8|734337.8|736354.8|734354.8|736329.1|734329.1|26
1630309020000|2021-08-30 07:37:00|736335.7|734335.7|736347|734347|736348.9|734348.9|736317.4|734317.4|30
1630309030000|2021-08-30 07:37:10|736333.9|734333.9|736313|734313|736351.1|734351.1|736310.4|734310.4|27
1630309040000|2021-08-30 07:37:20|736317.3|734317.3|736306.3|734306.3|736321.3|734321.3|736283|734283|27
1630309050000|2021-08-30 07:37:30|736312.7|734312.7|736308|734308|736312.7|734312.7|736303.1|734303.1|14
1630309060000|2021-08-30 07:37:40|736308.9|734308.9|736314.1|734314.1|736314.3|734314.3|736302.3|734302.3|17
1630309070000|2021-08-30 07:37:50|736313.4|734313.4|736318.7|734318.7|736322|734322|736307|734307|22
1630309080000|2021-08-30 07:38:00|736320.5|734320.5|736336.9|734336.9|736342.1|734342.1|736308.4|734308.4|28
1630309090000|2021-08-30 07:38:10|736335.8|734335.8|736328.9|734328.9|736354.7|734354.7|736317.6|734317.6|17
1630309100000|2021-08-30 07:38:20|736337.9|734337.9|736323|734323|736359|734359|736320.4|734320.4|29
1630309110000|2021-08-30 07:38:30|736315.7|734315.7|736319.3|734319.3|736327.1|734327.1|736299.5|734299.5|22
1630309120000|2021-08-30 07:38:40|736315.8|734315.8|736326.1|734326.1|736336.7|734336.7|736313.5|734313.5|31
1630309130000|2021-08-30 07:38:50|736325.3|734325.3|736316|734316|736329.7|734329.7|736302.2|734302.2|34
1630309140000|2021-08-30 07:39:00|736313.3|734313.3|736328.1|734328.1|736329.2|734329.2|736296.2|734296.2|36
1630309150000|2021-08-30 07:39:10|736373.4|734373.4|736379.3|734379.3|736390.3|734390.3|736368.9|734368.9|24
1630309160000|2021-08-30 07:39:20|736392.8|734392.8|736392.9|734392.9|736393.7|734393.7|736375.2|734375.2|16
1630309170000|2021-08-30 07:39:30|736386.1|734386.1|736371.5|734371.5|736394.7|734394.7|736364.9|734364.9|20
1630309180000|2021-08-30 07:39:40|736390.7|734390.7|736360.6|734360.6|736390.7|734390.7|736349.1|734349.1|26
1630309190000|2021-08-30 07:39:50|736347.2|734347.2|736386|734386|736386|734386|736347.2|734347.2|23
1630309200000|2021-08-30 07:40:00|736382.6|734382.6|736376.7|734376.7|736405.7|734882.5|735882.5|734345.1|26
1630309210000|2021-08-30 07:40:10|736370.7|734370.7|736386.1|734386.1|736421.5|734904.8|735904.8|734369|29
1630309220000|2021-08-30 07:40:20|736393.2|734393.2|736435.7|734435.7|736439.7|734439.7|736379.6|734379.6|31
1630309230000|2021-08-30 07:40:30|736437.4|734437.4|736557.4|734557.4|736557.4|734557.4|736419.7|734419.7|34
1630309240000|2021-08-30 07:40:40|736547|734547|736525.1|734525.1|736593.4|734593.4|736525.1|734525.1|32
1630309250000|2021-08-30 07:40:50|736514.7|734514.7|736523.4|734523.4|736537|734537|736459.9|734459.9|35
1630309260000|2021-08-30 07:41:00|736524.5|734524.5|736584.4|734584.4|736595.7|734595.7|736511.5|734511.5|37
1630309270000|2021-08-30 07:41:10|736583|734583|736549.8|734549.8|736587.5|734587.5|736542|734542|35
1630309280000|2021-08-30 07:41:20|736550.2|734550.2|736580.4|734580.4|736596.6|734596.6|736543.8|734543.8|30
1630309290000|2021-08-30 07:41:30|736586.2|734586.2|736538.4|734538.4|736588.7|734588.7|736516.3|734516.3|30
1630309300000|2021-08-30 07:41:40|736539.3|734539.3|736532.2|734532.2|736540.7|734540.7|736525.3|734525.3|31
1630309310000|2021-08-30 07:41:50|736532.7|734532.7|736496.8|734496.8|736532.7|734532.7|736485.8|734485.8|28
1630309320000|2021-08-30 07:42:00|736498.7|734498.7|736518.1|734518.1|736518.1|734518.1|736495.3|734495.3|28
1630309330000|2021-08-30 07:42:10|736512.9|734512.9|736511.6|734511.6|736520.3|734520.3|736510.3|734510.3|29
1630309340000|2021-08-30 07:42:20|736514.3|734514.3|736475.9|734475.9|736514.3|734514.3|736475.9|734475.9|34
1630309350000|2021-08-30 07:42:30|736481.2|734481.2|736391.9|734391.9|736486.8|734486.8|736381.6|734381.6|35
1630309360000|2021-08-30 07:42:40|736389.8|734389.8|736547.9|734547.9|736547.9|734547.9|736334.8|734334.8|34
1630309370000|2021-08-30 07:42:50|736541.5|734541.5|736568.9|734568.9|736569.2|734569.2|736541.5|734541.5|26
1630309380000|2021-08-30 07:43:00|736460.1|734460.1|736429|734429|736491.9|734491.9|736429|734429|37
1630309390000|2021-08-30 07:43:10|736428.2|734428.2|736411|734411|736443.5|734443.5|736405.1|734405.1|25
1630309400000|2021-08-30 07:43:20|736410.1|734410.1|736315.7|734315.7|736410.1|734410.1|736314.8|734314.8|31
1630309410000|2021-08-30 07:43:30|736322.5|734322.5|736301.6|734301.6|736339.9|734339.9|736301.3|734301.3|33
1630309420000|2021-08-30 07:43:40|736296.5|734296.5|736270.4|734270.4|736296.5|734296.5|736270.4|734270.4|27
1630309430000|2021-08-30 07:43:50|736269.6|734269.6|736325.7|734325.7|736329.4|734329.4|736269.6|734269.6|21
1630309440000|2021-08-30 07:44:00|736323.3|734323.3|736314|734314|736323.3|734323.3|736309.4|734309.4|28
1630309450000|2021-08-30 07:44:10|736312.1|734312.1|736278.2|734278.2|736318.3|734318.3|736277.5|734277.5|28
1630309460000|2021-08-30 07:44:20|736278.7|734278.7|736324.6|734324.6|736345.5|734345.5|736268.3|734268.3|29
1630309470000|2021-08-30 07:44:30|736318.5|734318.5|736513.2|734513.2|736541.7|734541.7|736318.5|734318.5|35
1630309480000|2021-08-30 07:44:40|736531.2|734531.2|736546.8|734546.8|736601.6|734601.6|736510.9|734510.9|34
1630309490000|2021-08-30 07:44:50|736526.8|734526.8|736565.3|734565.3|736570|734570|736526.8|734526.8|36
1630309500000|2021-08-30 07:45:00|736536.3|734536.3|736479.5|734479.5|736541.2|734541.2|736455.7|734455.7|40
1630309510000|2021-08-30 07:45:10|736485.8|734485.8|736454.6|734454.6|736485.8|734485.8|736443.8|734443.8|24
1630309520000|2021-08-30 07:45:20|736414.4|734414.4|736548.3|734548.3|736548.3|734548.3|736413.5|734413.5|31
1630309530000|2021-08-30 07:45:30|736542.3|734542.3|736571.7|734571.7|736609.8|734609.8|736512.6|734512.6|30
1630309540000|2021-08-30 07:45:40|736572.8|734572.8|736593.2|734593.2|736606.3|734606.3|736565.1|734565.1|34
1630309550000|2021-08-30 07:45:50|736599.1|734599.1|736459.7|734459.7|736599.1|734599.1|736419.9|734419.9|38
1630309560000|2021-08-30 07:46:00|736455.8|734455.8|736556.5|734556.5|736556.5|734556.5|736448.6|734448.6|34
1630309570000|2021-08-30 07:46:10|736560.3|734560.3|736549.2|734549.2|736561.5|734561.5|736540.4|734540.4|20
1630309580000|2021-08-30 07:46:20|736551.2|734551.2|736623.2|734623.2|736635.7|734635.7|736544.5|734544.5|29
1630309590000|2021-08-30 07:46:30|736622.2|734622.2|736658.1|734658.1|736671.6|734671.6|736620.7|734620.7|36
1630309600000|2021-08-30 07:46:40|736653.7|734653.7|736681.1|734681.1|736695|734695|736645.3|734645.3|35
1630309610000|2021-08-30 07:46:50|736678.5|734678.5|736641.5|734641.5|736702.6|734702.6|736641.5|734641.5|33
1630309620000|2021-08-30 07:47:00|736636.1|734636.1|736667.8|734667.8|736672|734672|736635.4|734635.4|27
1630309630000|2021-08-30 07:47:10|736657.3|734657.3|736623.2|734623.2|736692.7|734692.7|736623.2|734623.2|28
1630309640000|2021-08-30 07:47:20|736626.8|734626.8|736624|734624|736642.4|735130|736123.4|734623.4|17
1630309650000|2021-08-30 07:47:30|736624.9|734624.9|736631.6|734631.6|736649.8|734649.8|736584.3|734584.3|36
1630309660000|2021-08-30 07:47:40|736642.2|734642.2|736636.3|734636.3|736659.1|734659.1|736593|734593|37
1630309670000|2021-08-30 07:47:50|736637.1|734637.1|736636.5|734636.5|736649.6|734649.6|736618.6|734618.6|32
1630309680000|2021-08-30 07:48:00|736637.2|734637.2|736650.9|734650.9|736673.5|734673.5|736620.6|734620.6|37
1630309690000|2021-08-30 07:48:10|736647.8|734647.8|736671.2|734671.2|736701.9|734701.9|736640.2|734640.2|30
1630309700000|2021-08-30 07:48:20|736681.1|734681.1|736695.1|734695.1|736731.7|734731.7|736680.5|734680.5|34
1630309710000|2021-08-30 07:48:30|736692.8|734692.8|736826.5|734826.5|736826.5|734826.5|736692.8|734692.8|38
1630309720000|2021-08-30 07:48:40|736816.9|734816.9|736833.8|734833.8|736835.8|734835.8|736798.2|734798.2|38
1630309730000|2021-08-30 07:48:50|736835.5|734835.5|736859.3|734859.3|736870.3|734870.3|736835.5|734835.5|35
1630309740000|2021-08-30 07:49:00|736857.7|734857.7|736860.1|734860.1|736912.6|734912.6|736836.2|734836.2|38
1630309750000|2021-08-30 07:49:10|736861.6|734861.6|736825.1|734825.1|736861.6|734861.6|736815.2|734815.2|35
1630309760000|2021-08-30 07:49:20|736824.3|734824.3|736831.3|734831.3|736837.6|734837.6|736823.7|734823.7|27
1630309770000|2021-08-30 07:49:30|736832|734832|736846.2|734846.2|736860|734860|736823.5|734823.5|35
1630309780000|2021-08-30 07:49:40|736846.3|734846.3|736820.1|734820.1|736869.3|734869.3|736819.9|734819.9|31
1630309790000|2021-08-30 07:49:50|736821.8|734821.8|736836.7|734836.7|736842.8|734842.8|736804.7|734804.7|34
1630309800000|2021-08-30 07:50:00|736827.6|734827.6|736826.3|734826.3|736844.7|734844.7|736826.2|734826.2|36
1630309810000|2021-08-30 07:50:10|736836.2|734836.2|736836|734836|736838|734838|736822.3|734822.3|28
1630309820000|2021-08-30 07:50:20|736827.7|734827.7|736842.8|734842.8|736865.7|734865.7|736827.7|734827.7|37
1630309830000|2021-08-30 07:50:30|736850.9|734850.9|736882.1|734882.1|736884.4|734884.4|736846.5|734846.5|30
1630309840000|2021-08-30 07:50:40|736878.3|734878.3|736921.6|734921.6|736932|734932|736878.3|734878.3|26
1630309850000|2021-08-30 07:50:50|736922.6|734922.6|736917.7|734917.7|736922.6|734922.6|736915.3|734915.3|17
1630309860000|2021-08-30 07:51:00|736916.8|734916.8|736962.2|734962.2|736973|734973|736904.7|734904.7|25
1630309870000|2021-08-30 07:51:10|736958.6|734958.6|736937.6|734937.6|736962.2|734962.2|736917.8|734917.8|28
1630309880000|2021-08-30 07:51:20|736925.9|734925.9|736896.7|734896.7|736931.1|734931.1|736888|734888|37
1630309890000|2021-08-30 07:51:30|736897.9|734897.9|736876.6|734876.6|736905.7|734905.7|736843.4|734843.4|33
1630309900000|2021-08-30 07:51:40|736878.4|734878.4|736843.2|734843.2|736883.9|734883.9|736833.2|734833.2|35
1630309910000|2021-08-30 07:51:50|736840.3|734840.3|736828.6|734828.6|736852.3|734852.3|736826.7|734826.7|32
1630309920000|2021-08-30 07:52:00|736820.8|734820.8|736829.9|734829.9|736842.5|734842.5|736820.8|734820.8|31
1630309930000|2021-08-30 07:52:10|736828.7|734828.7|736832.7|734832.7|736868.9|734868.9|736808|734808|38
1630309940000|2021-08-30 07:52:20|736838.1|734838.1|736821.6|734821.6|736838.7|734838.7|736821.6|734821.6|28
1630309950000|2021-08-30 07:52:30|736810|734810|736831.9|734831.9|736838.4|734838.4|736806|734806|27
1630309960000|2021-08-30 07:52:40|736833.3|734833.3|736838|734838|736838.7|734838.7|736831.1|734831.1|18
1630309970000|2021-08-30 07:52:50|736841|734841|736844.8|734844.8|736856.5|734856.5|736839.2|734839.2|22
1630309980000|2021-08-30 07:53:00|736844.3|734844.3|736870.3|734870.3|736885.6|734885.6|736844.3|734844.3|28
1630309990000|2021-08-30 07:53:10|736865.1|734865.1|736884.6|734884.6|736885.8|734885.8|736865.1|734865.1|28
1630310000000|2021-08-30 07:53:20|736885.8|734885.8|736867.2|734867.2|736888.4|734888.4|736862.6|734862.6|36
1630310010000|2021-08-30 07:53:30|736879.2|734879.2|736878.3|734878.3|736886.4|734886.4|736872.8|734872.8|30
1630310020000|2021-08-30 07:53:40|736878.9|734878.9|736878.7|734878.7|736885.9|734885.9|736865.1|734865.1|28
1630310030000|2021-08-30 07:53:50|736873.8|734873.8|736879.9|734879.9|736880.2|734880.2|736870.4|734870.4|28
1630310040000|2021-08-30 07:54:00|736885.1|734885.1|736895.8|734895.8|736896.3|734896.3|736872|734872|30
1630310050000|2021-08-30 07:54:10|736888.9|734888.9|736895.8|734895.8|736895.8|734895.8|736873.9|734873.9|26
1630310060000|2021-08-30 07:54:20|736886.5|734886.5|736881|734881|736894.3|734894.3|736881|734881|28
1630310070000|2021-08-30 07:54:30|736884.4|734884.4|736874.2|734874.2|736889.6|734889.6|736858.9|734858.9|20
1630310080000|2021-08-30 07:54:40|736873.8|734873.8|736865.4|734865.4|736873.8|734873.8|736848|734848|18
1630310090000|2021-08-30 07:54:50|736866|734866|736865.6|734865.6|736873.2|734873.2|736852|734852|18
1630310100000|2021-08-30 07:55:00|736865.5|734865.5|736867.9|734867.9|736874.5|734874.5|736860.7|734860.7|27
1630310110000|2021-08-30 07:55:10|736868.7|734868.7|736864.5|734864.5|736874.1|734874.1|736861.6|734861.6|23
1630310120000|2021-08-30 07:55:20|736871.5|734871.5|736850.1|734850.1|736874.6|734874.6|736844.2|734844.2|30
1630310130000|2021-08-30 07:55:30|736849.5|734849.5|736873.6|734873.6|736876|734876|736831.7|734831.7|21
1630310140000|2021-08-30 07:55:40|736872.6|734872.6|736873.5|734873.5|736878.1|734878.1|736870.2|734870.2|15
1630310150000|2021-08-30 07:55:50|736876.3|734876.3|736874.3|734874.3|736876.3|734876.3|736872|734872|19
1630310160000|2021-08-30 07:56:00|736874.5|734874.5|736904|734904|736906.5|734906.5|736872.8|734872.8|31
1630310170000|2021-08-30 07:56:10|736903.6|734903.6|736890.7|734890.7|736903.6|734903.6|736890.7|734890.7|23
1630310180000|2021-08-30 07:56:20|736896.9|734896.9|736897.6|734897.6|736900.9|734900.9|736889.9|734889.9|25
1630310190000|2021-08-30 07:56:30|736896.9|734896.9|736897.8|734897.8|736902.6|734902.6|736893.7|734893.7|32
1630310200000|2021-08-30 07:56:40|736895.4|734895.4|736906.8|734906.8|736906.8|734906.8|736891.4|734891.4|28
1630310210000|2021-08-30 07:56:50|736900.5|734900.5|736954.5|734954.5|736956.3|734956.3|736881.3|734881.3|31
1630310220000|2021-08-30 07:57:00|736952.3|734952.3|736931.6|734931.6|736952.3|734952.3|736924.6|734924.6|36
1630310230000|2021-08-30 07:57:10|736931|734931|736942.5|734942.5|736942.5|734942.5|736919.6|734919.6|34
1630310240000|2021-08-30 07:57:20|736930.4|734930.4|736958.1|734958.1|736970.7|734970.7|736924.3|734924.3|36
1630310250000|2021-08-30 07:57:30|736958.6|734958.6|737006.2|735006.2|737006.2|735006.2|736958.6|734958.6|36
1630310260000|2021-08-30 07:57:40|736998.8|734998.8|736970.4|734970.4|737018.1|735018.1|736967.3|734967.3|35
1630310270000|2021-08-30 07:57:50|736969.9|734969.9|737046.1|735046.1|737048.8|735048.8|736969.9|734969.9|30
1630310280000|2021-08-30 07:58:00|737049.5|735049.5|737020.5|735020.5|737049.5|735049.5|736991.7|734991.7|28
1630310290000|2021-08-30 07:58:10|737008|735008|736907.9|734907.9|737008|735008|736814.2|734814.2|29
1630310300000|2021-08-30 07:58:20|736909|734909|736911.3|734911.3|736926|734926|736909|734909|15
1630310310000|2021-08-30 07:58:30|736912.6|734912.6|736847.1|734847.1|736914.8|734914.8|736836.6|734836.6|29
1630310320000|2021-08-30 07:58:40|736825.1|734825.1|736771.3|734771.3|736825.1|734825.1|736752.6|734752.6|25
1630310330000|2021-08-30 07:58:50|736783|734783|736766.1|734766.1|736795.9|734795.9|736754.8|734754.8|35
1630310340000|2021-08-30 07:59:00|736747.3|734747.3|736751.7|734751.7|736779.9|734779.9|736717.2|734717.2|35
1630310350000|2021-08-30 07:59:10|736750.6|734750.6|736782.2|734782.2|736782.2|734782.2|736746.7|734746.7|36
1630310360000|2021-08-30 07:59:20|736782.9|734782.9|736773.1|734773.1|736794.9|734794.9|736771.5|734771.5|20
1630310370000|2021-08-30 07:59:30|736773.3|734773.3|736736.4|734736.4|736774.6|734774.6|736706|734706|30
1630310380000|2021-08-30 07:59:40|736732.2|734732.2|736515.4|734515.4|736732.2|734732.2|736490.8|734490.8|26
1630310390000|2021-08-30 07:59:50|736531.5|734531.5|736589.8|734589.8|736589.8|734589.8|736528.1|734528.1|35
1630310400000|2021-08-30 08:00:00|736558.4|734558.4|736615.2|734615.2|736630.5|734630.5|736558.4|734558.4|37
1630310410000|2021-08-30 08:00:10|736616.2|734616.2|736637.6|734637.6|736681.1|734681.1|736607.9|734607.9|37
1630310420000|2021-08-30 08:00:20|736685.6|734685.6|736720.4|734720.4|736729.8|734729.8|736676.7|734676.7|33
1630310430000|2021-08-30 08:00:30|736719.5|734719.5|736728.8|734728.8|736734|734734|736713.7|734713.7|26
1630310440000|2021-08-30 08:00:40|736728.4|734728.4|736750.1|734750.1|736755.1|734755.1|736719.3|734719.3|23
1630310450000|2021-08-30 08:00:50|736752.6|734752.6|736746.8|734746.8|736752.6|734752.6|736737.7|734737.7|16
1630310460000|2021-08-30 08:01:00|736745.3|734745.3|736755.8|734755.8|736784|734784|736743.4|734743.4|31
1630310470000|2021-08-30 08:01:10|736768.4|734768.4|736635.9|734635.9|736768.4|734768.4|736610.6|734610.6|39
1630310480000|2021-08-30 08:01:20|736633.4|734633.4|736627.6|734627.6|736640|734640|736598.2|734598.2|38
1630310490000|2021-08-30 08:01:30|736625.1|734625.1|736644.8|734644.8|736646.8|734646.8|736601.4|734601.4|34
1630310500000|2021-08-30 08:01:40|736642.9|734642.9|736646.8|734646.8|736658.3|734658.3|736628.2|734628.2|25
1630310510000|2021-08-30 08:01:50|736647.3|734647.3|736137|735137|736653.9|735137|736137|734619.6|32
1630310520000|2021-08-30 08:02:00|736140.5|735140.5|736124.1|735124.1|736622.3|735140.5|736124.1|734618.2|12
1630310530000|2021-08-30 08:02:10|736626.4|734626.4|736564.3|734564.3|736633.3|734633.3|736536.3|734536.3|26
1630310540000|2021-08-30 08:02:20|736548.4|734548.4|736590.9|734590.9|736593.5|734593.5|736548.4|734548.4|29
1630310550000|2021-08-30 08:02:30|736579.2|734579.2|736570.4|734570.4|736579.6|734579.6|736570.4|734570.4|27
1630310560000|2021-08-30 08:02:40|736587.9|734587.9|736615|734615|736625.4|734625.4|736550|734550|34
1630310570000|2021-08-30 08:02:50|736611.8|734611.8|736616.7|734616.7|736616.9|734616.9|736611.8|734611.8|25
1630310580000|2021-08-30 08:03:00|736629.7|734629.7|736628|734628|736651.1|734651.1|736606.6|734606.6|30
1630310590000|2021-08-30 08:03:10|736607.9|734607.9|736604.4|734604.4|736622|734622|736574.3|734574.3|26
1630310600000|2021-08-30 08:03:20|736604|734604|736635.5|734635.5|736637.2|734637.2|736582.5|734582.5|26
1630310610000|2021-08-30 08:03:30|736624.2|734624.2|736606.5|734606.5|736625|734625|736557.6|734557.6|30
1630310620000|2021-08-30 08:03:40|736606.2|734606.2|736606.7|734606.7|736623.3|734623.3|736597.5|734597.5|15
1630310630000|2021-08-30 08:03:50|736605.8|734605.8|736617.8|734617.8|736635.6|734635.6|736591.1|734591.1|21
1630310640000|2021-08-30 08:04:00|736619.5|734619.5|736634.8|734634.8|736641.5|734641.5|736619.5|734619.5|19
1630310650000|2021-08-30 08:04:10|736641.2|734641.2|736655.9|734655.9|736659.7|734659.7|736619.8|734619.8|23
1630310660000|2021-08-30 08:04:20|736655.6|734655.6|736720.6|734720.6|736731.3|734731.3|736655.6|734655.6|20
1630310670000|2021-08-30 08:04:30|736734.8|734734.8|736681.7|734681.7|736738.5|734738.5|736665.2|734665.2|23
1630310680000|2021-08-30 08:04:40|736696.8|734696.8|736730.7|734730.7|736737|734737|736653.2|734653.2|22
1630310690000|2021-08-30 08:04:50|736700.4|734700.4|736707.1|734707.1|736726.9|734726.9|736688.2|734688.2|29
1630310700000|2021-08-30 08:05:00|736713.1|734713.1|736719.2|734719.2|736729.6|734729.6|736690.6|734690.6|28
1630310710000|2021-08-30 08:05:10|736725.6|734725.6|736718.7|734718.7|736742.8|734742.8|736713|734713|35
1630310720000|2021-08-30 08:05:20|736721.2|734721.2|736735.1|734735.1|736735.1|734735.1|736715.6|734715.6|37
1630310730000|2021-08-30 08:05:30|736732|734732|736729.6|734729.6|736742.6|734742.6|736708.5|734708.5|37
1630310740000|2021-08-30 08:05:40|736728.8|734728.8|736895.4|734895.4|736903|734903|736713.1|734713.1|37
1630310750000|2021-08-30 08:05:50|736901.5|734901.5|736966.4|734966.4|736977.2|734977.2|736890.7|734890.7|39
1630310760000|2021-08-30 08:06:00|736948.2|734948.2|736966.8|734966.8|736975.7|734975.7|736948.2|734948.2|29
1630310770000|2021-08-30 08:06:10|736966.6|734966.6|736956.1|734956.1|736973.1|734973.1|736951.1|734951.1|31
1630310780000|2021-08-30 08:06:20|736959.6|734959.6|736879.8|734879.8|736963.2|734963.2|736839.5|734839.5|31
1630310790000|2021-08-30 08:06:30|736882.2|734882.2|736872.5|734872.5|736898.5|734898.5|736857.6|734857.6|35
1630310800000|2021-08-30 08:06:40|736879.9|734879.9|736851.1|734851.1|736893.4|734893.4|736834.3|734834.3|34
1630310810000|2021-08-30 08:06:50|736838.3|734838.3|736868.7|734868.7|736872.7|734872.7|736833|734833|28
1630310820000|2021-08-30 08:07:00|736870.3|734870.3|736862.2|734862.2|736874.6|734874.6|736855.4|734855.4|20
1630310830000|2021-08-30 08:07:10|736861.9|734861.9|736862.9|734862.9|736874.4|734874.4|736845.8|734845.8|36
1630310840000|2021-08-30 08:07:20|736861.4|734861.4|736866.9|734866.9|736870.1|734870.1|736842.5|734842.5|26
1630310850000|2021-08-30 08:07:30|736862.2|734862.2|736857.6|734857.6|736866.4|734866.4|736848.8|734848.8|29
1630310860000|2021-08-30 08:07:40|736860|734860|736798.5|734798.5|736861.2|734861.2|736765.4|734765.4|32
1630310870000|2021-08-30 08:07:50|736795.7|734795.7|736831.3|734831.3|736835.4|734835.4|736782.8|734782.8|31
1630310880000|2021-08-30 08:08:00|736821.2|734821.2|736838.2|734838.2|736860.1|734860.1|736821.2|734821.2|33
1630310890000|2021-08-30 08:08:10|736839.4|734839.4|736857.4|734857.4|736864.1|734864.1|736839.4|734839.4|19
1630310900000|2021-08-30 08:08:20|736859.4|734859.4|736864.8|734864.8|736864.8|734864.8|736855|734855|19
1630310910000|2021-08-30 08:08:30|736865.7|734865.7|736867.3|734867.3|736871.2|734871.2|736860|734860|19
1630310920000|2021-08-30 08:08:40|736860.2|734860.2|736854.9|734854.9|736869|734869|736854.9|734854.9|20
1630310930000|2021-08-30 08:08:50|736857.9|734857.9|736866.1|734866.1|736868.4|734868.4|736857.8|734857.8|13
1630310940000|2021-08-30 08:09:00|736867.2|734867.2|736886|734886|736900.7|734900.7|736863.9|734863.9|26
1630310950000|2021-08-30 08:09:10|736887|734887|736889.3|734889.3|736893.6|734893.6|736874.4|734874.4|23
1630310960000|2021-08-30 08:09:20|736907.5|734907.5|736878.6|734878.6|736907.5|734907.5|736871.1|734871.1|17
1630310970000|2021-08-30 08:09:30|736888.6|734888.6|736909.6|734909.6|736909.6|734909.6|736868.7|734868.7|22
1630310980000|2021-08-30 08:09:40|736903.9|734903.9|736886.1|734886.1|736904.1|734904.1|736875.1|734875.1|19
1630310990000|2021-08-30 08:09:50|736878.9|734878.9|736885.1|734885.1|736897.7|734897.7|736876.7|734876.7|15
1630311000000|2021-08-30 08:10:00|736893.3|734893.3|736910.2|734910.2|736912.7|734912.7|736833.3|734833.3|34
1630311010000|2021-08-30 08:10:10|736910.4|734910.4|736923.5|734923.5|736928.2|734928.2|736900|734900|30
1630311020000|2021-08-30 08:10:20|736917.9|734917.9|736971.3|734971.3|736974.3|734974.3|736917.9|734917.9|26
1630311030000|2021-08-30 08:10:30|736976.6|734976.6|736969.9|734969.9|736983.8|734983.8|736969.9|734969.9|30
1630311040000|2021-08-30 08:10:40|736970|734970|736966.5|734966.5|736976.3|734976.3|736941.7|734941.7|30
1630311050000|2021-08-30 08:10:50|736971.6|734971.6|736949.3|734949.3|736971.6|734971.6|736938.3|734938.3|32
1630311060000|2021-08-30 08:11:00|736942.2|734942.2|736951.8|734951.8|736956.3|734956.3|736935.2|734935.2|36
1630311070000|2021-08-30 08:11:10|736947.1|734947.1|736948.9|734948.9|736957.9|734957.9|736940|734940|32
1630311080000|2021-08-30 08:11:20|736957.5|734957.5|736972.7|734972.7|736981.5|734981.5|736950.3|734950.3|23
1630311090000|2021-08-30 08:11:30|736978.3|734978.3|736979.3|734979.3|736979.8|734979.8|736972.6|734972.6|20
1630311100000|2021-08-30 08:11:40|736979.8|734979.8|737003.6|735003.6|737071.3|735071.3|736979.8|734979.8|28
1630311110000|2021-08-30 08:11:50|736996.7|734996.7|737011|735011|737015|735015|736996.7|734996.7|16
1630311120000|2021-08-30 08:12:00|737012.4|735012.4|737033.3|735033.3|737050.7|735050.7|737009.4|735009.4|25
1630311130000|2021-08-30 08:12:10|737029.3|735029.3|737021.3|735021.3|737059.7|735059.7|737019.6|735019.6|23
1630311140000|2021-08-30 08:12:20|737023.6|735023.6|736994|734994|737028|735028|736994|734994|25
1630311150000|2021-08-30 08:12:30|736993.4|734993.4|736997.7|734997.7|737009.8|735009.8|736982.9|734982.9|31
1630311160000|2021-08-30 08:12:40|737000.5|735000.5|736997.1|734997.1|737011.3|735011.3|736954.2|734954.2|34
1630311170000|2021-08-30 08:12:50|737002.3|735002.3|737000.7|735000.7|737012.6|735012.6|736987.9|734987.9|22
1630311180000|2021-08-30 08:13:00|737002.7|735002.7|736968.9|734968.9|737048.4|735048.4|736968.9|734968.9|31
1630311190000|2021-08-30 08:13:10|736970.8|734970.8|736865.8|734865.8|736985.1|734985.1|736855.4|734855.4|39
1630311200000|2021-08-30 08:13:20|736867.5|734867.5|736856.5|734856.5|736896.4|734896.4|736853|734853|30
1630311210000|2021-08-30 08:13:30|736864|734864|736866.3|734866.3|736879.5|734879.5|736855.7|734855.7|27
1630311220000|2021-08-30 08:13:40|736860.6|734860.6|736867.6|734867.6|736874.5|734874.5|736839.3|734839.3|36
1630311230000|2021-08-30 08:13:50|736854.5|734854.5|736839.4|734839.4|736884.6|734884.6|736826.5|734826.5|26
1630311240000|2021-08-30 08:14:00|736834.7|734834.7|736871.4|734871.4|736877.6|734877.6|736830.4|734830.4|31
1630311250000|2021-08-30 08:14:10|736866.4|734866.4|736740.1|734740.1|736866.4|734866.4|736740.1|734740.1|31
1630311260000|2021-08-30 08:14:20|736739.2|734739.2|736743.5|734743.5|736757.1|734757.1|736739|734739|23
1630311270000|2021-08-30 08:14:30|736753|734753|736739.7|734739.7|736753|734753|736731.1|734731.1|31
1630311280000|2021-08-30 08:14:40|736739.1|734739.1|736746.8|734746.8|736749.2|734749.2|736738.6|734738.6|24
1630311290000|2021-08-30 08:14:50|736748.1|734748.1|736749|734749|736757.3|734757.3|736742.5|734742.5|23
1630311300000|2021-08-30 08:15:00|736747.6|734747.6|736752.5|734752.5|736760.5|734760.5|736732.7|734732.7|26
1630311310000|2021-08-30 08:15:10|736764.2|734764.2|736793.1|734793.1|736798.4|734798.4|736764.2|734764.2|34
1630311320000|2021-08-30 08:15:20|736788.8|734788.8|736819.7|734819.7|736832.5|734832.5|736769.6|734769.6|29
1630311330000|2021-08-30 08:15:30|736818.5|734818.5|736792.3|734792.3|736821.3|734821.3|736778.7|734778.7|27
1630311340000|2021-08-30 08:15:40|736791.7|734791.7|736785.4|734785.4|736791.7|734791.7|736780.4|734780.4|17
1630311350000|2021-08-30 08:15:50|736785.5|734785.5|736781.7|734781.7|736791.1|734791.1|736772|734772|29
1630311360000|2021-08-30 08:16:00|736783.7|734783.7|736699.7|734699.7|736783.7|734783.7|736699.7|734699.7|31
1630311370000|2021-08-30 08:16:10|736720.8|734720.8|736697.4|734697.4|736720.8|734720.8|736695.6|734695.6|35
1630311380000|2021-08-30 08:16:20|736697.3|734697.3|736691.4|734691.4|736701.1|734701.1|736682.2|734682.2|32
1630311390000|2021-08-30 08:16:30|736690.4|734690.4|736710.5|734710.5|736717.7|734717.7|736688.7|734688.7|18
1630311400000|2021-08-30 08:16:40|736703|734703|736691.5|734691.5|736713.9|734713.9|736680.7|734680.7|19
1630311410000|2021-08-30 08:16:50|736688.9|734688.9|736740.1|734740.1|736743.2|734743.2|736688.9|734688.9|23
1630311420000|2021-08-30 08:17:00|736742.7|734742.7|736726.4|734726.4|736747.1|734747.1|736724|734724|24
1630311430000|2021-08-30 08:17:10|736727.3|734727.3|736725.2|734725.2|736748.5|734748.5|736724.3|734724.3|13
1630311440000|2021-08-30 08:17:20|736730.7|734730.7|736674.2|734674.2|736745.4|734745.4|736674.2|734674.2|17
1630311450000|2021-08-30 08:17:30|736654|734654|736657.8|734657.8|736687.7|734687.7|736646.3|734646.3|26
1630311460000|2021-08-30 08:17:40|736659.1|734659.1|736646.9|734646.9|736661.8|734661.8|736640.3|734640.3|25
1630311470000|2021-08-30 08:17:50|736644.3|734644.3|736640.1|734640.1|736655.1|734655.1|736620.2|734620.2|21
1630311480000|2021-08-30 08:18:00|736650.6|734650.6|736659.5|734659.5|736663.1|734663.1|736637.3|734637.3|22
1630311490000|2021-08-30 08:18:10|736655.2|734655.2|736641.2|734641.2|736662.7|734662.7|736622.1|734622.1|30
1630311500000|2021-08-30 08:18:20|736644.5|734644.5|736655.1|734655.1|736655.3|734655.3|736641.9|734641.9|8
1630311510000|2021-08-30 08:18:30|736659.1|734659.1|736577|734577|736659.1|734659.1|736529.8|734529.8|28
1630311520000|2021-08-30 08:18:40|736604.5|734604.5|736540.6|734540.6|736611.6|734611.6|736512.3|734512.3|37
1630311530000|2021-08-30 08:18:50|736537.8|734537.8|736536.8|734536.8|736545.3|734545.3|736526.5|734526.5|28
1630311540000|2021-08-30 08:19:00|736531.4|734531.4|736527.9|734527.9|736540.7|734540.7|736501|734501|35
1630311550000|2021-08-30 08:19:10|736529.2|734529.2|736480.5|734480.5|736547.1|734547.1|736459.8|734459.8|34
1630311560000|2021-08-30 08:19:20|736479.2|734479.2|736486|734486|736486|734486|736452|734452|32
1630311570000|2021-08-30 08:19:30|736463.7|734463.7|736515.4|734515.4|736526.3|734526.3|736463.7|734463.7|31
1630311580000|2021-08-30 08:19:40|736522|734522|736500.9|734500.9|736530.8|734530.8|736494.6|734494.6|28
1630311590000|2021-08-30 08:19:50|736506.8|734506.8|736563|734563|736575.7|734575.7|736506.6|734506.6|31
1630311600000|2021-08-30 08:20:00|736571.2|734571.2|736584.8|734584.8|736599.3|735085|736085|734525.6|28
1630311610000|2021-08-30 08:20:10|736583.6|734583.6|736608.5|734608.5|736608.6|734608.6|736580.2|734580.2|22
1630311620000|2021-08-30 08:20:20|736608|734608|736624.6|734624.6|736660|734660|736602.8|734602.8|25
1630311630000|2021-08-30 08:20:30|736628.2|734628.2|736602.9|734602.9|736657.8|734657.8|736591.5|734591.5|23
1630311640000|2021-08-30 08:20:40|736606.9|734606.9|736599.9|734599.9|736637|734637|736579.9|734579.9|23
1630311650000|2021-08-30 08:20:50|736600.4|734600.4|736575.4|734575.4|736618.4|734618.4|736562.6|734562.6|24
1630311660000|2021-08-30 08:21:00|736575.9|734575.9|736569.5|734569.5|736582.1|734582.1|736569.5|734569.5|17
1630311670000|2021-08-30 08:21:10|736569.9|734569.9|736574.9|734574.9|736576.1|734576.1|736568.4|734568.4|14
1630311680000|2021-08-30 08:21:20|736573.6|734573.6|736551.8|734551.8|736577.3|734577.3|736533.1|734533.1|28
1630311690000|2021-08-30 08:21:30|736550.9|734550.9|736549.9|734549.9|736556.8|734556.8|736546.6|734546.6|20
1630311700000|2021-08-30 08:21:40|736552.3|734552.3|736543|734543|736555.9|734555.9|736540.6|734540.6|22
1630311710000|2021-08-30 08:21:50|736550.7|734550.7|736569.9|734569.9|736575.8|735053.5|736053.5|734550.7|18
1630311720000|2021-08-30 08:22:00|736555.9|734555.9|736566.1|734566.1|736571.3|734571.3|736555.9|734555.9|25
1630311730000|2021-08-30 08:22:10|736565.9|734565.9|736575.2|734575.2|736578.6|734578.6|736557.8|734557.8|22
1630311740000|2021-08-30 08:22:20|736569.1|734569.1|736570.1|734570.1|736575.3|734575.3|736563.4|734563.4|28
1630311750000|2021-08-30 08:22:30|736574.1|734574.1|736077|735077|736593.6|735082.5|736077|734569.3|19
1630311760000|2021-08-30 08:22:40|736084.5|735084.5|736578.1|734578.1|736609.5|735084.5|736077|734578.1|28
1630311770000|2021-08-30 08:22:50|736581.7|734581.7|736573.2|734573.2|736581.7|734581.7|736564.1|734564.1|21
1630311780000|2021-08-30 08:23:00|736574.9|734574.9|736563.1|734563.1|736629|734629|736544.2|734544.2|30
1630311790000|2021-08-30 08:23:10|736559.7|734559.7|736546.2|734546.2|736566.6|734566.6|736546.2|734546.2|22
1630311800000|2021-08-30 08:23:20|736554.6|734554.6|736551.1|734551.1|736560.4|734560.4|736551.1|734551.1|10
1630311810000|2021-08-30 08:23:30|736557|734557|736569.6|734569.6|736580.3|734580.3|736556|734556|20
1630311820000|2021-08-30 08:23:40|736568.7|734568.7|736565|734565|736577|734577|736551.5|734551.5|15
1630311830000|2021-08-30 08:23:50|736566.3|734566.3|736585.5|734585.5|736599.2|734599.2|736557.8|734557.8|28
1630311840000|2021-08-30 08:24:00|736582.9|734582.9|736669.8|734669.8|736672.2|734672.2|736570|734570|25
1630311850000|2021-08-30 08:24:10|736666|734666|736656.9|734656.9|736673.6|734673.6|736641.5|734641.5|24
1630311860000|2021-08-30 08:24:20|736646.4|734646.4|736698.5|734698.5|736715.2|734715.2|736626.2|734626.2|25
1630311870000|2021-08-30 08:24:30|736703|734703|736679.5|734679.5|736703.4|734703.4|736671.9|734671.9|25
1630311880000|2021-08-30 08:24:40|736676.7|734676.7|736639.1|734639.1|736676.7|734676.7|736636.4|734636.4|36
1630311890000|2021-08-30 08:24:50|736638.8|734638.8|736644.4|734644.4|736649.4|734649.4|736608.1|734608.1|34
1630311900000|2021-08-30 08:25:00|736656.3|734656.3|736608.8|734608.8|736657.6|734657.6|736597.8|734597.8|39
1630311910000|2021-08-30 08:25:10|736609.1|734609.1|736623.8|734623.8|736625.8|734625.8|736604.2|734604.2|28
1630311920000|2021-08-30 08:25:20|736624.3|734624.3|736658.6|734658.6|736663.2|734663.2|736620.9|734620.9|29
1630311930000|2021-08-30 08:25:30|736655.6|734655.6|736667.6|734667.6|736686.5|734686.5|736651.4|734651.4|30
1630311940000|2021-08-30 08:25:40|736667.1|734667.1|736734.6|734734.6|736738.9|734738.9|736666|734666|25
1630311950000|2021-08-30 08:25:50|736733|734733|736741.1|734741.1|736776.1|734776.1|736733|734733|38
1630311960000|2021-08-30 08:26:00|736741.7|734741.7|736733.4|734733.4|736749.2|734749.2|736733.4|734733.4|30
1630311970000|2021-08-30 08:26:10|736732.7|734732.7|736743|734743|736750.4|734750.4|736712.8|734712.8|25
1630311980000|2021-08-30 08:26:20|736738.1|734738.1|736759.4|734759.4|736780.5|734780.5|736729.4|734729.4|28
1630311990000|2021-08-30 08:26:30|736758.6|734758.6|736742.9|734742.9|736778.8|734778.8|736734.8|734734.8|34
1630312000000|2021-08-30 08:26:40|736734.6|734734.6|736727.6|734727.6|736749.9|734749.9|736707.5|734707.5|30
1630312010000|2021-08-30 08:26:50|736732.3|734732.3|736732.8|734732.8|736737|734737|736719.3|734719.3|26
1630312020000|2021-08-30 08:27:00|736732.7|734732.7|736757.1|734757.1|736771|734771|736729.3|734729.3|34
1630312030000|2021-08-30 08:27:10|736756.8|734756.8|736759.9|734759.9|736766.8|734766.8|736753.4|734753.4|33
1630312040000|2021-08-30 08:27:20|736758.4|734758.4|736744.7|734744.7|736766.9|734766.9|736730.9|734730.9|30
1630312050000|2021-08-30 08:27:30|736748.6|734748.6|736737.8|734737.8|736749.9|734749.9|736735.3|734735.3|30
1630312060000|2021-08-30 08:27:40|736735.9|734735.9|736761.4|734761.4|736770.2|734770.2|736735.9|734735.9|35
1630312070000|2021-08-30 08:27:50|736758.9|734758.9|736734.5|734734.5|736765.3|734765.3|736720.5|734720.5|32
1630312080000|2021-08-30 08:28:00|736730.7|734730.7|736725.5|734725.5|736744.7|734744.7|736722.3|734722.3|32
1630312090000|2021-08-30 08:28:10|736724.8|734724.8|736681.8|734681.8|736726.7|734726.7|736650.3|734650.3|31
1630312100000|2021-08-30 08:28:20|736681.1|734681.1|736714.6|734714.6|736714.6|734714.6|736639.3|734639.3|29
1630312110000|2021-08-30 08:28:30|736701.8|734701.8|736658.1|734658.1|736701.8|734701.8|736621|734621|34
1630312120000|2021-08-30 08:28:40|736656|734656|736613.9|734613.9|736676.8|734676.8|736607.9|734607.9|34
1630312130000|2021-08-30 08:28:50|736617.6|734617.6|736603|734603|736619.4|734619.4|736593.3|734593.3|32
1630312140000|2021-08-30 08:29:00|736603.9|734603.9|736552.9|734552.9|736612.7|734612.7|736541.2|734541.2|33
1630312150000|2021-08-30 08:29:10|736548.2|734548.2|736547.8|734547.8|736561.9|734561.9|736542.1|734542.1|23
1630312160000|2021-08-30 08:29:20|736553.5|734553.5|736531.7|734531.7|736558.3|734558.3|736521.2|734521.2|37
1630312170000|2021-08-30 08:29:30|736536.1|734536.1|736529|734529|736536.1|734536.1|736523.7|734523.7|29
1630312180000|2021-08-30 08:29:40|736528|734528|736534.1|734534.1|736538.3|734538.3|736520.6|734520.6|28
1630312190000|2021-08-30 08:29:50|736532.8|734532.8|736521|734521|736535.3|734535.3|736513.2|734513.2|31
1630312200000|2021-08-30 08:30:00|736518.6|734518.6|736527.2|734527.2|736559.3|734559.3|736513.9|734513.9|30
1630312210000|2021-08-30 08:30:10|736529|734529|736531.4|734531.4|736546|735013.8|736013.8|734514|35
1630312220000|2021-08-30 08:30:20|736534.6|734534.6|736443.8|734443.8|736551.4|734551.4|736436.7|734436.7|25
1630312230000|2021-08-30 08:30:30|736434.2|734434.2|736432.9|734432.9|736503.8|734503.8|736363.7|734363.7|34
1630312240000|2021-08-30 08:30:40|736423.5|734423.5|736377|734377|736437.1|734437.1|736341.4|734341.4|37
1630312250000|2021-08-30 08:30:50|736325.4|734325.4|736389.2|734389.2|736398|734398|736325.4|734325.4|22
1630312260000|2021-08-30 08:31:00|736394.5|734394.5|736354.6|734354.6|736394.5|734394.5|736324.4|734324.4|30
1630312270000|2021-08-30 08:31:10|736354.5|734354.5|736403.4|734403.4|736411.1|734411.1|736321.4|734321.4|31
1630312280000|2021-08-30 08:31:20|736371.4|734371.4|736370.4|734370.4|736409.1|734409.1|736351.9|734351.9|30
1630312290000|2021-08-30 08:31:30|736297.1|734297.1|736218.4|734218.4|736346.2|734346.2|736218.4|734218.4|27
1630312300000|2021-08-30 08:31:40|736247.6|734247.6|736226.2|734226.2|736250.3|734250.3|736177.5|734177.5|36
1630312310000|2021-08-30 08:31:50|736225.1|734225.1|736217.8|734217.8|736233.2|734233.2|736197.3|734197.3|31
1630312320000|2021-08-30 08:32:00|736212.6|734212.6|736253|734253|736257.8|734257.8|736186.6|734186.6|33
1630312330000|2021-08-30 08:32:10|736254.3|734254.3|736254.2|734254.2|736262.4|734262.4|736241.2|734241.2|22
1630312340000|2021-08-30 08:32:20|736259.1|734259.1|736358|734358|736363.9|734363.9|736247|734247|33
1630312350000|2021-08-30 08:32:30|736357.2|734357.2|736389.6|734389.6|736400.1|734400.1|736349.6|734349.6|28
1630312360000|2021-08-30 08:32:40|736390.9|734390.9|736447.5|734447.5|736467.5|734467.5|736383.1|734383.1|33
1630312370000|2021-08-30 08:32:50|736450.9|734450.9|736388.7|734388.7|736450.9|734450.9|736359.4|734359.4|36
1630312380000|2021-08-30 08:33:00|736392.4|734392.4|736426.5|734426.5|736432.7|734432.7|736371.3|734371.3|37
1630312390000|2021-08-30 08:33:10|736410.3|734410.3|736434.6|734434.6|736438|734438|736410|734410|34
1630312400000|2021-08-30 08:33:20|736429.2|734429.2|736348.2|734348.2|736447.7|734447.7|736339|734339|30
1630312410000|2021-08-30 08:33:30|736340.1|734340.1|736317.5|734317.5|736367.7|734367.7|736297.7|734297.7|38
1630312420000|2021-08-30 08:33:40|736319.7|734319.7|736323.3|734323.3|736336|734336|736282.4|734282.4|29
1630312430000|2021-08-30 08:33:50|736326.5|734326.5|736254.2|734254.2|736333.5|734333.5|736221.2|734221.2|34
1630312440000|2021-08-30 08:34:00|736257.2|734257.2|736335.5|734335.5|736335.5|734335.5|736247.7|734247.7|34
1630312450000|2021-08-30 08:34:10|736337.8|734337.8|736314.5|734314.5|736344.2|734344.2|736306|734306|26
1630312460000|2021-08-30 08:34:20|736319.7|734319.7|736319.2|734319.2|736327.4|734327.4|736312.6|734312.6|15
1630312470000|2021-08-30 08:34:30|736323|734323|736315|734315|736326.5|734326.5|736310|734310|22
1630312480000|2021-08-30 08:34:40|736317.8|734317.8|736325|734325|736325|734325|736313.5|734313.5|20
1630312490000|2021-08-30 08:34:50|736310.6|734310.6|736340.3|734340.3|736347.5|734347.5|736308.5|734308.5|23
1630312500000|2021-08-30 08:35:00|736335.1|734335.1|736292.5|734292.5|736344.3|734344.3|736269.1|734269.1|31
1630312510000|2021-08-30 08:35:10|736297.7|734297.7|736161.1|734161.1|736298.5|734298.5|736134.8|734134.8|35
1630312520000|2021-08-30 08:35:20|736178.3|734178.3|736182.2|734182.2|736205.8|734205.8|736133.1|734133.1|30
1630312530000|2021-08-30 08:35:30|736184.9|734184.9|736198.5|734198.5|736224.8|734224.8|736180.9|734180.9|32
1630312540000|2021-08-30 08:35:40|736211.3|734211.3|736304.4|734304.4|736304.9|734304.9|736191.7|734191.7|36
1630312550000|2021-08-30 08:35:50|736328.7|734328.7|736324.3|734324.3|736335.2|734335.2|736313.1|734313.1|27
1630312560000|2021-08-30 08:36:00|736323.7|734323.7|736330.8|734330.8|736335.1|734335.1|736301.6|734301.6|30
1630312570000|2021-08-30 08:36:10|736323|734323|736322|734322|736348.3|734348.3|736321.1|734321.1|31
1630312580000|2021-08-30 08:36:20|736321.7|734321.7|736345.2|734345.2|736364|734364|736321.7|734321.7|26
1630312590000|2021-08-30 08:36:30|736347.2|734347.2|736356.6|734356.6|736391.5|734391.5|736336.8|734336.8|26
1630312600000|2021-08-30 08:36:40|736367.2|734367.2|736217.4|734217.4|736367.2|734367.2|736210|734210|36
1630312610000|2021-08-30 08:36:50|736226.2|734226.2|736214.2|734214.2|736231|734231|736208.3|734208.3|27
1630312620000|2021-08-30 08:37:00|736209.8|734209.8|736190.7|734190.7|736218.1|734218.1|736172.7|734172.7|27
1630312630000|2021-08-30 08:37:10|736189.3|734189.3|736226.1|734226.1|736226.1|734226.1|736189.3|734189.3|29
1630312640000|2021-08-30 08:37:20|736220.2|734220.2|736367.6|734367.6|736367.6|734367.6|736199|734199|30
1630312650000|2021-08-30 08:37:30|736351.8|734351.8|736322.9|734322.9|736360.5|734360.5|736314|734314|26
1630312660000|2021-08-30 08:37:40|736339.9|734339.9|736390.2|734390.2|736421.3|734421.3|736339.9|734339.9|34
1630312670000|2021-08-30 08:37:50|736389.3|734389.3|736421.4|734421.4|736431.5|734431.5|736383.3|734383.3|37
1630312680000|2021-08-30 08:38:00|736417.3|734417.3|736433.7|734433.7|736442.9|734918|735918|734408|32
1630312690000|2021-08-30 08:38:10|736446.6|734446.6|736455.2|734455.2|736460.5|734460.5|736441.7|734441.7|25
1630312700000|2021-08-30 08:38:20|736454.8|734454.8|736482.1|734482.1|736513.4|734513.4|736452.7|734452.7|36
1630312710000|2021-08-30 08:38:30|736475.2|734475.2|736499.8|734499.8|736541.2|734541.2|736474.9|734474.9|37
1630312720000|2021-08-30 08:38:40|736511.6|734511.6|736545.4|734545.4|736572.3|734572.3|736495.1|734495.1|37
1630312730000|2021-08-30 08:38:50|736559.1|734559.1|736526.9|734526.9|736571.4|734571.4|736518|734518|39
1630312740000|2021-08-30 08:39:00|736532|734532|736540.2|734540.2|736568.7|734568.7|736522|734522|34
1630312750000|2021-08-30 08:39:10|736544.8|734544.8|736536|734536|736561.8|734561.8|736520.3|734520.3|36
1630312760000|2021-08-30 08:39:20|736532.1|734532.1|736516.5|734516.5|736538.6|734538.6|736516.5|734516.5|29
1630312770000|2021-08-30 08:39:30|736517.8|734517.8|736595.5|734595.5|736601.3|734601.3|736488.6|734488.6|36
1630312780000|2021-08-30 08:39:40|736603.1|734603.1|736553|734553|736618.6|734618.6|736531.4|734531.4|34
1630312790000|2021-08-30 08:39:50|736542.8|734542.8|736555.7|734555.7|736560.4|734560.4|736527.4|734527.4|29
1630312800000|2021-08-30 08:40:00|736555.8|734555.8|736543.2|734543.2|736561.9|734561.9|736543.2|734543.2|25
1630312810000|2021-08-30 08:40:10|736539.9|734539.9|736624|734624|736629.8|734629.8|736539.9|734539.9|29
1630312820000|2021-08-30 08:40:20|736620.3|734620.3|736655.6|734655.6|736655.6|734655.6|736601.4|734601.4|35
1630312830000|2021-08-30 08:40:30|736644.4|734644.4|736643.6|734643.6|736659.8|734659.8|736639.4|734639.4|30
1630312840000|2021-08-30 08:40:40|736635.7|734635.7|736613.7|734613.7|736643.7|734643.7|736613.7|734613.7|29
1630312850000|2021-08-30 08:40:50|736617.6|734617.6|736638.9|734638.9|736653|734653|736591.5|734591.5|28
1630312860000|2021-08-30 08:41:00|736650.8|734650.8|736649.2|734649.2|736656.3|734656.3|736640|734640|27
1630312870000|2021-08-30 08:41:10|736645.9|734645.9|736643.7|734643.7|736682.6|734682.6|736626|734626|31
1630312880000|2021-08-30 08:41:20|736644.5|734644.5|736647.9|734647.9|736662.1|734662.1|736641.6|734641.6|29
1630312890000|2021-08-30 08:41:30|736637.5|734637.5|736634.9|734634.9|736653.8|734653.8|736631.3|734631.3|27
1630312900000|2021-08-30 08:41:40|736633.5|734633.5|736653|734653|736653|734653|736601.4|734601.4|35
1630312910000|2021-08-30 08:41:50|736646.1|734646.1|736651.7|734651.7|736663.4|734663.4|736643.4|734643.4|30
1630312920000|2021-08-30 08:42:00|736654.3|734654.3|736657.8|734657.8|736658.8|734658.8|736642.1|734642.1|21
1630312930000|2021-08-30 08:42:10|736652.3|734652.3|736698.8|734698.8|736698.8|734698.8|736641.1|734641.1|24
1630312940000|2021-08-30 08:42:20|736702.9|734702.9|736715|734715|736726|734726|736702.9|734702.9|28
1630312950000|2021-08-30 08:42:30|736717.8|734717.8|736644.9|734644.9|736722.8|734722.8|736644.9|734644.9|17
1630312960000|2021-08-30 08:42:40|736656.7|734656.7|736690.7|734690.7|736690.8|734690.8|736653.9|734653.9|20
1630312970000|2021-08-30 08:42:50|736680.6|734680.6|736687.7|734687.7|736709.6|734709.6|736674.2|734674.2|27
1630312980000|2021-08-30 08:43:00|736688|734688|736755.8|734755.8|736755.8|734755.8|736632|734632|33
1630312990000|2021-08-30 08:43:10|736743.2|734743.2|736713.8|734713.8|736744.5|734744.5|736708.9|734708.9|28
1630313000000|2021-08-30 08:43:20|736724.7|734724.7|736708|734708|736747.6|734747.6|736706.3|734706.3|18
1630313010000|2021-08-30 08:43:30|736708.2|734708.2|736700.6|734700.6|736728|734728|736682.1|734682.1|28
1630313020000|2021-08-30 08:43:40|736710.4|734710.4|736717.8|734717.8|736723.3|734723.3|736696.2|734696.2|16
1630313030000|2021-08-30 08:43:50|736721|734721|736739.7|734739.7|736756.4|734756.4|736672|734672|33
1630313040000|2021-08-30 08:44:00|736827|734827|736817.2|734817.2|736873|734873|736815|734815|27
1630313050000|2021-08-30 08:44:10|736849.4|734849.4|736836.7|734836.7|736856.1|734856.1|736820.1|734820.1|30
1630313060000|2021-08-30 08:44:20|736840.3|734840.3|736938|734938|736964.6|734964.6|736840.3|734840.3|28
1630313070000|2021-08-30 08:44:30|736928.7|734928.7|736900.7|734900.7|736935.7|734935.7|736869.1|734869.1|28
1630313080000|2021-08-30 08:44:40|736904.9|734904.9|736831.7|734831.7|736904.9|734904.9|736827.4|734827.4|22
1630313090000|2021-08-30 08:44:50|736832.7|734832.7|736937.4|734937.4|736974.4|735454.8|736454.8|734819.5|40
1630313100000|2021-08-30 08:45:00|736938.9|734938.9|736934.1|734934.1|736953|734953|736913.7|734913.7|35
1630313110000|2021-08-30 08:45:10|736913.4|734913.4|736850.4|734850.4|736940|734940|736833.5|734833.5|33
1630313120000|2021-08-30 08:45:20|736850.2|734850.2|737006.5|735006.5|737006.5|735006.5|736850.2|734850.2|34
1630313130000|2021-08-30 08:45:30|737004.5|735004.5|736941.5|734941.5|737004.5|735004.5|736940.2|734940.2|25
1630313140000|2021-08-30 08:45:40|736940.5|734940.5|736970.4|734970.4|736970.4|734970.4|736897.8|734897.8|25
1630313150000|2021-08-30 08:45:50|736969.6|734969.6|736993.2|734993.2|737051.8|735051.8|736955.9|734955.9|34
1630313160000|2021-08-30 08:46:00|736981.5|734981.5|736989.2|734989.2|736999.3|734999.3|736975.2|734975.2|29
1630313170000|2021-08-30 08:46:10|736983.7|734983.7|736981.3|734981.3|736988.7|734988.7|736975.9|734975.9|17
1630313180000|2021-08-30 08:46:20|736966.7|734966.7|736957.4|734957.4|736987.6|734987.6|736954.8|734954.8|29
1630313190000|2021-08-30 08:46:30|736972|734972|736979|734979|736996.2|734996.2|736934.4|734934.4|34
1630313200000|2021-08-30 08:46:40|736965.4|734965.4|736965.2|734965.2|736988.7|734988.7|736930.3|734930.3|36
1630313210000|2021-08-30 08:46:50|736969.7|734969.7|736928.9|734928.9|736987.2|734987.2|736913.2|734913.2|37
1630313220000|2021-08-30 08:47:00|736928.4|734928.4|736883.3|734883.3|736973.6|734973.6|736870.2|734870.2|31
1630313230000|2021-08-30 08:47:10|736888.6|734888.6|736970.5|734970.5|736997.4|734997.4|736882.4|734882.4|39
1630313240000|2021-08-30 08:47:20|736970.4|734970.4|736966.1|734966.1|736986.2|734986.2|736947|734947|40
1630313250000|2021-08-30 08:47:30|736448.6|735448.6|736948.4|734948.4|736978.1|735448.6|736392.5|734886.2|40
1630313260000|2021-08-30 08:47:40|736944.4|734944.4|736860.3|734860.3|736956.8|734956.8|736846.2|734846.2|35
1630313270000|2021-08-30 08:47:50|736859.4|734859.4|736873.1|734873.1|736873.1|734873.1|736850.3|734850.3|27
1630313280000|2021-08-30 08:48:00|736852.2|734852.2|736944.5|734944.5|736954.5|734954.5|736851.3|734851.3|29
1630313290000|2021-08-30 08:48:10|736939.4|734939.4|736918|734918|736943.1|734943.1|736908.9|734908.9|31
1630313300000|2021-08-30 08:48:20|736915|734915|736896.7|734896.7|736915|734915|736870|734870|34
1630313310000|2021-08-30 08:48:30|736896.5|734896.5|736872.3|734872.3|736897.4|734897.4|736863.5|734863.5|34
1630313320000|2021-08-30 08:48:40|736877.2|734877.2|736896.3|734896.3|736943|734943|736869.4|734869.4|31
1630313330000|2021-08-30 08:48:50|736896|734896|736901.5|734901.5|736975.8|734975.8|736875.6|734875.6|37
1630313340000|2021-08-30 08:49:00|736905|734905|736880.2|734880.2|736935.7|734935.7|736859.2|734859.2|39
1630313350000|2021-08-30 08:49:10|736844.2|734844.2|736856|734856|736885.8|734885.8|736827.1|734827.1|37
1630313360000|2021-08-30 08:49:20|736870.9|734870.9|736868.4|734868.4|736874.7|734874.7|736826.1|734826.1|32
1630313370000|2021-08-30 08:49:30|736853|734853|736848.9|734848.9|736866.1|734866.1|736822.9|734822.9|35
1630313380000|2021-08-30 08:49:40|736860.1|734860.1|736970.2|734970.2|736980.4|734980.4|736856.9|734856.9|39
1630313390000|2021-08-30 08:49:50|736962.4|734962.4|736929.5|734929.5|736966.9|734966.9|736912.8|734912.8|37
1630313400000|2021-08-30 08:50:00|736927.2|734927.2|736894.2|734894.2|736953.4|734953.4|736884.5|734884.5|38
1630313410000|2021-08-30 08:50:10|736899.5|734899.5|736904.7|734904.7|736912.2|734912.2|736889|734889|30
1630313420000|2021-08-30 08:50:20|736895.5|734895.5|736877.2|734877.2|736903.2|734903.2|736860.8|734860.8|32
1630313430000|2021-08-30 08:50:30|736855.1|734855.1|736861.5|734861.5|736873.9|734873.9|736841.5|734841.5|27
1630313440000|2021-08-30 08:50:40|736861.2|734861.2|736927.4|734927.4|736954.9|734954.9|736861.2|734861.2|36
1630313450000|2021-08-30 08:50:50|736922.5|734922.5|736921.4|734921.4|736953.9|734953.9|736912|734912|35
1630313460000|2021-08-30 08:51:00|736932.9|734932.9|737011.5|735011.5|737029.7|735029.7|736916.1|734916.1|39
1630313470000|2021-08-30 08:51:10|737024.6|735024.6|736942.2|734942.2|737024.6|735024.6|736939|734939|35
1630313480000|2021-08-30 08:51:20|736962.5|734962.5|736944.8|734944.8|736963.8|734963.8|736942.3|734942.3|37
1630313490000|2021-08-30 08:51:30|736945.3|734945.3|736956.9|734956.9|736975.7|734975.7|736936.6|734936.6|28
1630313500000|2021-08-30 08:51:40|736954.3|734954.3|736961.9|734961.9|736968.2|734968.2|736953.2|734953.2|31
1630313510000|2021-08-30 08:51:50|736962.1|734962.1|736961.9|734961.9|736965.6|734965.6|736956.3|734956.3|25
1630313520000|2021-08-30 08:52:00|736961.7|734961.7|736990.1|734990.1|736997|734997|736957.4|734957.4|38
1630313530000|2021-08-30 08:52:10|736993.7|734993.7|736993.3|734993.3|737007.9|735007.9|736988.8|734988.8|27
1630313540000|2021-08-30 08:52:20|736997|734997|737016.8|735016.8|737051.2|735051.2|736991.5|734991.5|35
1630313550000|2021-08-30 08:52:30|736980.2|734980.2|736995.6|734995.6|737025.1|735025.1|736978|734978|36
1630313560000|2021-08-30 08:52:40|736988.8|734988.8|737015|735015|737056.5|735056.5|736988.8|734988.8|31
1630313570000|2021-08-30 08:52:50|737015.4|735015.4|737018.6|735018.6|737045.3|735045.3|737006.7|735006.7|32
1630313580000|2021-08-30 08:53:00|737016.9|735016.9|736966.9|734966.9|737048.3|735523.9|736523.9|734966.9|35
1630313590000|2021-08-30 08:53:10|736973.7|734973.7|737030.6|735030.6|737065.8|735065.8|736957.3|734957.3|34
1630313600000|2021-08-30 08:53:20|737047.3|735047.3|737117.2|735117.2|737117.2|735117.2|737024.9|735024.9|39
1630313610000|2021-08-30 08:53:30|737109|735109|737153.2|735153.2|737155.7|735155.7|737087.9|735087.9|34
1630313620000|2021-08-30 08:53:40|737141|735141|737110.1|735110.1|737147.5|735147.5|737096.5|735096.5|39
1630313630000|2021-08-30 08:53:50|737092.1|735092.1|737081.5|735081.5|737115.9|735561.5|736561.5|735071.6|27
1630313640000|2021-08-30 08:54:00|737091|735091|737079.9|735079.9|737115.1|735115.1|737079.9|735079.9|37
1630313650000|2021-08-30 08:54:10|737075.7|735075.7|737028.3|735028.3|737101.6|735101.6|737018|735018|31
1630313660000|2021-08-30 08:54:20|737026.3|735026.3|736968.7|734968.7|737057.3|735057.3|736957.9|734957.9|38
1630313670000|2021-08-30 08:54:30|736966.8|734966.8|736984.1|734984.1|736984.1|734984.1|736966.8|734966.8|32
1630313680000|2021-08-30 08:54:40|736982.2|734982.2|736993.9|734993.9|737015|735015|736962.7|734962.7|32
1630313690000|2021-08-30 08:54:50|737004.6|735004.6|736996.3|734996.3|737008.4|735008.4|736996.3|734996.3|23
1630313700000|2021-08-30 08:55:00|736994.7|734994.7|736995.3|734995.3|737016.8|735016.8|736990.5|734990.5|33
1630313710000|2021-08-30 08:55:10|736990.4|734990.4|736993.5|734993.5|737002.2|735002.2|736988.8|734988.8|28
1630313720000|2021-08-30 08:55:20|736989.4|734989.4|736989.4|734989.4|737002.4|735002.4|736984.4|734984.4|24
1630313730000|2021-08-30 08:55:30|736999.7|734999.7|736990.7|734990.7|737015.6|735015.6|736967.7|734967.7|34
1630313740000|2021-08-30 08:55:40|736992.1|734992.1|736999.8|734999.8|737020.7|735020.7|736992.1|734992.1|29
1630313750000|2021-08-30 08:55:50|737000.7|735000.7|737032.4|735032.4|737050.4|735547.8|736547.8|734994.9|30
1630313760000|2021-08-30 08:56:00|737036.1|735036.1|737030.3|735030.3|737054|735054|737026|735026|18
1630313770000|2021-08-30 08:56:10|737035.2|735035.2|737047.1|735047.1|737052.1|735052.1|737030.3|735030.3|23
1630313780000|2021-08-30 08:56:20|737047.2|735047.2|736998.4|734998.4|737058.8|735058.8|736998.4|734998.4|28
1630313790000|2021-08-30 08:56:30|736999|734999|736504|735504|737031.1|735504|736504|734999|32
1630313800000|2021-08-30 08:56:40|736504.5|735504.5|737018.9|735018.9|737018.9|735504.5|736504.5|734996.3|31
1630313810000|2021-08-30 08:56:50|737006.9|735006.9|736986.8|734986.8|737013.1|735013.1|736986.6|734986.6|35
1630313820000|2021-08-30 08:57:00|736981.6|734981.6|736989.7|734989.7|737015|735015|736981.6|734981.6|35
1630313830000|2021-08-30 08:57:10|736949.9|734949.9|736943.7|734943.7|736965.4|734965.4|736921.5|734921.5|33
1630313840000|2021-08-30 08:57:20|736929.5|734929.5|736861|734861|736943|734943|736841.3|734841.3|33
1630313850000|2021-08-30 08:57:30|736838.4|734838.4|736849|734849|736860.5|734860.5|736833.1|734833.1|36
1630313860000|2021-08-30 08:57:40|736847.9|734847.9|736871.3|734871.3|736871.3|734871.3|736843.8|734843.8|14
1630313870000|2021-08-30 08:57:50|736875.9|734875.9|736850.7|734850.7|736875.9|734875.9|736844.3|734844.3|15
1630313880000|2021-08-30 08:58:00|736872.3|734872.3|736860.7|734860.7|736872.3|734872.3|736847.1|734847.1|24
1630313890000|2021-08-30 08:58:10|736857.7|734857.7|736849.5|734849.5|736863.4|734863.4|736831.9|734831.9|15
1630313900000|2021-08-30 08:58:20|736856|734856|736829.2|734829.2|736856.9|734856.9|736809.8|734809.8|19
1630313910000|2021-08-30 08:58:30|736828.8|734828.8|736822.7|734822.7|736844.1|734844.1|736822.7|734822.7|19
1630313920000|2021-08-30 08:58:40|736827.6|734827.6|736848.6|734848.6|736850.8|734850.8|736822.5|734822.5|29
1630313930000|2021-08-30 08:58:50|736848.8|734848.8|736850.3|734850.3|736866.7|734866.7|736842|734842|29
1630313940000|2021-08-30 08:59:00|736849.4|734849.4|736849.8|734849.8|736855.2|734855.2|736839.6|734839.6|37
1630313950000|2021-08-30 08:59:10|736852.1|734852.1|736841.9|734841.9|736859.2|734859.2|736828|734828|30
1630313960000|2021-08-30 08:59:20|736848.3|734848.3|736849.8|734849.8|736869.6|734869.6|736842.7|734842.7|30
1630313970000|2021-08-30 08:59:30|736862.6|734862.6|736869.4|734869.4|736878|734878|736843.8|734843.8|18
1630313980000|2021-08-30 08:59:40|736870.8|734870.8|736924.3|734924.3|736924.3|734924.3|736847|734847|30
1630313990000|2021-08-30 08:59:50|736932.4|734932.4|736895.3|734895.3|736955.4|734955.4|736895.3|734895.3|40
1630314000000|2021-08-30 09:00:00|736891.5|734891.5|736857.7|734857.7|736925.3|734925.3|736853.3|734853.3|37
1630314010000|2021-08-30 09:00:10|736863.9|734863.9|736857.6|734857.6|736887.8|735346.4|736346.4|734848.4|38
1630314020000|2021-08-30 09:00:20|736867.2|734867.2|736869.2|734869.2|736888|735372.5|736371.2|734844.6|40
1630314030000|2021-08-30 09:00:30|736872.3|734872.3|736903.2|734903.2|736915.8|734915.8|736860|734860|39
1630314040000|2021-08-30 09:00:40|736886.8|734886.8|736879.5|734879.5|736893.1|734893.1|736851.1|734851.1|35
1630314050000|2021-08-30 09:00:50|736875.7|734875.7|736842.9|734842.9|736884|735350.7|736350.7|734828.5|27
1630314060000|2021-08-30 09:01:00|736843.6|734843.6|736852.6|734852.6|736867.1|735358.1|736338.4|734819.3|36
1630314070000|2021-08-30 09:01:10|736863.2|734863.2|736858.6|734858.6|736863.2|735352.7|736349.2|734847.7|20
1630314080000|2021-08-30 09:01:20|736859.6|734859.6|736851.2|734851.2|736898.9|734898.9|736847.4|734847.4|26
1630314090000|2021-08-30 09:01:30|736853.3|734853.3|736865.1|734865.1|736874.8|734874.8|736853.2|734853.2|18
1630314100000|2021-08-30 09:01:40|736864.3|734864.3|736852.8|734852.8|736864.3|734864.3|736842.8|734842.8|23
1630314110000|2021-08-30 09:01:50|736853.6|734853.6|736864.6|734864.6|736872.4|734872.4|736853.6|734853.6|17
1630314120000|2021-08-30 09:02:00|736869.8|734869.8|736873.3|734873.3|736905.3|734905.3|736865.5|734865.5|38
1630314130000|2021-08-30 09:02:10|736869.5|734869.5|736882.9|734882.9|736882.9|734882.9|736850|734850|36
1630314140000|2021-08-30 09:02:20|736886.6|734886.6|736884.7|734884.7|736905.8|734905.8|736853.9|734853.9|31
1630314150000|2021-08-30 09:02:30|736888.4|734888.4|736875.3|734875.3|736903.1|734903.1|736875.3|734875.3|24
1630314160000|2021-08-30 09:02:40|736867.4|734867.4|736841.8|734841.8|736884.1|734884.1|736841.8|734841.8|21
1630314170000|2021-08-30 09:02:50|736841.4|734841.4|736859.6|734859.6|736861.6|734861.6|736841.4|734841.4|24
1630314180000|2021-08-30 09:03:00|736860.7|734860.7|736870.3|734870.3|736874.1|734874.1|736841.9|734841.9|30
1630314190000|2021-08-30 09:03:10|736869.3|734869.3|736869.1|734869.1|736888.4|734888.4|736844.7|734844.7|32
1630314200000|2021-08-30 09:03:20|736865.7|734865.7|736870.9|734870.9|736872|734872|736842.1|734842.1|30
1630314210000|2021-08-30 09:03:30|736864.9|734864.9|736900.9|734900.9|736907.2|734907.2|736864.9|734864.9|33
1630314220000|2021-08-30 09:03:40|736898.8|734898.8|736887.3|734887.3|736898.8|734898.8|736876.9|734876.9|32
1630314230000|2021-08-30 09:03:50|736887.8|734887.8|736897.1|734897.1|736911.8|734911.8|736869.2|734869.2|31
1630314240000|2021-08-30 09:04:00|736884.3|734884.3|736897.6|734897.6|736912.6|735391.8|736391.8|734880.5|36
1630314250000|2021-08-30 09:04:10|736903.9|734903.9|736895|734895|736931.9|734931.9|736891.6|734891.6|35
1630314260000|2021-08-30 09:04:20|736898.9|734898.9|736903.5|734903.5|736903.5|734903.5|736885.3|734885.3|27
1630314270000|2021-08-30 09:04:30|736890.4|734890.4|736918.1|734918.1|736926.5|734926.5|736890.4|734890.4|32
1630314280000|2021-08-30 09:04:40|736915.9|734915.9|736969.7|734969.7|736980.7|734980.7|736911.9|734911.9|28
1630314290000|2021-08-30 09:04:50|736966|734966|736942.2|734942.2|736966|734966|736941.9|734941.9|26
1630314300000|2021-08-30 09:05:00|736937.2|734937.2|736960.7|734960.7|736961.7|734961.7|736901.4|734901.4|34
1630314310000|2021-08-30 09:05:10|736962.9|734962.9|736964.5|734964.5|736964.5|734964.5|736933.8|734933.8|32
1630314320000|2021-08-30 09:05:20|736952.4|734952.4|736960|734960|736966|734966|736946.8|734946.8|28
1630314330000|2021-08-30 09:05:30|736966.4|734966.4|736974|734974|736984.8|734984.8|736963.9|734963.9|30
1630314340000|2021-08-30 09:05:40|736969|734969|736965.3|734965.3|736972.6|734972.6|736963.8|734963.8|29
1630314350000|2021-08-30 09:05:50|736965.7|734965.7|736960.1|734960.1|736965.7|734965.7|736956.8|734956.8|23
1630314360000|2021-08-30 09:06:00|736957|734957|736964.1|734964.1|736968.6|734968.6|736953.9|734953.9|21
1630314370000|2021-08-30 09:06:10|736964|734964|736960.3|734960.3|736965.7|734965.7|736944.4|734944.4|20
1630314380000|2021-08-30 09:06:20|736974.6|734974.6|736964.8|734964.8|736977.6|734977.6|736956.1|734956.1|31
1630314390000|2021-08-30 09:06:30|736959.8|734959.8|736945.3|734945.3|736975.6|734975.6|736944.5|734944.5|35
1630314400000|2021-08-30 09:06:40|736953.3|734953.3|736966|734966|736973.1|734973.1|736939.1|734939.1|30
1630314410000|2021-08-30 09:06:50|736971.4|734971.4|736989.6|734989.6|736989.6|734989.6|736955|734955|31
1630314420000|2021-08-30 09:07:00|736989.1|734989.1|736989.7|734989.7|736991.9|734991.9|736978.3|734978.3|28
1630314430000|2021-08-30 09:07:10|736986|734986|736992.3|734992.3|736995.1|735481.8|736473.5|734970.5|29
1630314440000|2021-08-30 09:07:20|736995.5|734995.5|736980.7|734980.7|736995.5|734995.5|736974.2|734974.2|27
1630314450000|2021-08-30 09:07:30|736982|734982|736984.1|734984.1|736990|734990|736975.1|734975.1|27
1630314460000|2021-08-30 09:07:40|736974.9|734974.9|736994.1|734994.1|736999.8|734999.8|736964.9|734964.9|26
1630314470000|2021-08-30 09:07:50|736985.1|734985.1|736975.1|734975.1|736994|734994|736970.1|734970.1|22
1630314480000|2021-08-30 09:08:00|736994.7|734994.7|736988.5|734988.5|737001|735469.2|736469.2|734973.6|26
1630314490000|2021-08-30 09:08:10|736981.2|734981.2|736471.4|735471.4|736993.3|735471.4|736471.4|734965.4|28
1630314500000|2021-08-30 09:08:20|736987.5|734987.5|737007.5|735007.5|737019.1|735477.1|736463.6|734970.8|32
1630314510000|2021-08-30 09:08:30|737006.5|735006.5|737005.2|735005.2|737017.4|735017.4|737003.3|735003.3|25
1630314520000|2021-08-30 09:08:40|737009.3|735009.3|736974.9|734974.9|737009.3|735009.3|736969.7|734969.7|28
1630314530000|2021-08-30 09:08:50|736977.5|734977.5|737014.3|735014.3|737038.3|735038.3|736977.5|734977.5|28
1630314540000|2021-08-30 09:09:00|737020.7|735020.7|737028.3|735028.3|737051.3|735512.2|736491.5|735011.9|33
1630314550000|2021-08-30 09:09:10|737028.6|735028.6|736992.5|734992.5|737030.4|735509.2|736506|734988.8|28
1630314560000|2021-08-30 09:09:20|736999.9|734999.9|736969.4|734969.4|737001.3|735001.3|736954|734954|27
1630314570000|2021-08-30 09:09:30|736971.8|734971.8|736955.4|734955.4|736975.9|734975.9|736925.5|734925.5|32
1630314580000|2021-08-30 09:09:40|736951.6|734951.6|736961.2|734961.2|737007|735463.1|736462.4|734950.3|36
1630314590000|2021-08-30 09:09:50|736961.9|734961.9|736958.6|734958.6|736970.1|734970.1|736952.7|734952.7|25
1630314600000|2021-08-30 09:10:00|736957.2|734957.2|736933.8|734933.8|736958.1|734958.1|736905.2|734905.2|36
1630314610000|2021-08-30 09:10:10|736935.6|734935.6|736928|734928|736943.1|734943.1|736928|734928|30
1630314620000|2021-08-30 09:10:20|736927.5|734927.5|736936.2|734936.2|736942.8|734942.8|736923.8|734923.8|24
1630314630000|2021-08-30 09:10:30|736941.8|734941.8|736937.5|734937.5|736945.2|734945.2|736930.7|734930.7|28
1630314640000|2021-08-30 09:10:40|736936.4|734936.4|736930.6|734930.6|736940.4|734940.4|736930.6|734930.6|27
1630314650000|2021-08-30 09:10:50|736941.1|734941.1|736941.2|734941.2|736952.4|734952.4|736930.6|734930.6|28
1630314660000|2021-08-30 09:11:00|736936.5|734936.5|736934.5|734934.5|736938.5|734938.5|736924.2|734924.2|25
1630314670000|2021-08-30 09:11:10|736936.7|734936.7|736944.1|734944.1|736944.1|735431.8|736431.8|734925.2|27
1630314680000|2021-08-30 09:11:20|736941.4|734941.4|736933.7|734933.7|736946.5|734946.5|736926.7|734926.7|27
1630314690000|2021-08-30 09:11:30|736938.8|734938.8|736942.6|734942.6|736942.6|735424.9|736423.6|734923.6|28
1630314700000|2021-08-30 09:11:40|736962.8|734962.8|736973.1|734973.1|736982|735477.7|736464.7|734931|30
1630314710000|2021-08-30 09:11:50|736971|734971|736969.1|734969.1|736972.8|734972.8|736951.4|734951.4|28
1630314720000|2021-08-30 09:12:00|736967.6|734967.6|736950.5|734950.5|736971.3|734971.3|736949.1|734949.1|30
1630314730000|2021-08-30 09:12:10|736946.1|734946.1|736946.8|734946.8|736962.7|734962.7|736933.4|734933.4|33
1630314740000|2021-08-30 09:12:20|736946.3|734946.3|736960.3|734960.3|736965.1|734965.1|736936.6|734936.6|24
1630314750000|2021-08-30 09:12:30|736957.5|734957.5|736964.5|734964.5|736964.5|734964.5|736947.1|734947.1|25
1630314760000|2021-08-30 09:12:40|736983.7|734983.7|736965.7|734965.7|736983.7|734983.7|736957.3|734957.3|24
1630314770000|2021-08-30 09:12:50|736978.6|734978.6|736964.9|734964.9|736983.1|734983.1|736959.2|734959.2|32
1630314780000|2021-08-30 09:13:00|736965.6|734965.6|736960.3|734960.3|736966.6|735449.6|736449.6|734951.3|27
1630314790000|2021-08-30 09:13:10|736963.3|734963.3|736959.5|734959.5|736967.3|734967.3|736954.1|734954.1|26
1630314800000|2021-08-30 09:13:20|736966.5|734966.5|736944.6|734944.6|736966.5|734966.5|736944.3|734944.3|24
1630314810000|2021-08-30 09:13:30|736952.4|734952.4|736952.6|734952.6|736959.8|734959.8|736947.1|734947.1|24
1630314820000|2021-08-30 09:13:40|736948.9|734948.9|736945.5|734945.5|736955.8|734955.8|736941.5|734941.5|24
1630314830000|2021-08-30 09:13:50|736940.2|734940.2|736956.1|734956.1|736966.8|735455|736428.5|734931.5|25
1630314840000|2021-08-30 09:14:00|736953.6|734953.6|736982.6|734982.6|736997.5|734997.5|736952.3|734952.3|17
1630314850000|2021-08-30 09:14:10|736977.7|734977.7|736971.6|734971.6|736977.7|734977.7|736966.4|734966.4|22
1630314860000|2021-08-30 09:14:20|736973.9|734973.9|736974.7|734974.7|736982|734982|736972.6|734972.6|11
1630314870000|2021-08-30 09:14:30|736984.3|734984.3|736979.6|734979.6|736985.8|734985.8|736973.5|734973.5|15
1630314880000|2021-08-30 09:14:40|736979.8|734979.8|736985.1|734985.1|736989.5|734989.5|736962.8|734962.8|20
1630314890000|2021-08-30 09:14:50|736981.8|734981.8|736972.5|734972.5|736984|734984|736960.9|734960.9|25
1630314900000|2021-08-30 09:15:00|736440.3|735440.3|736974.2|734974.2|736974.2|735440.3|736440.3|734953.8|31
1630314910000|2021-08-30 09:15:10|736972.2|734972.2|736969|734969|736990.3|734990.3|736965|734965|23
1630314920000|2021-08-30 09:15:20|736960.4|734960.4|736954.3|734954.3|736967.5|734967.5|736949.5|734949.5|26
1630314930000|2021-08-30 09:15:30|736964.1|734964.1|736956.9|734956.9|736972.7|735469.5|736428.7|734936.9|34
1630314940000|2021-08-30 09:15:40|736953.4|734953.4|736952|734952|736965.9|734965.9|736946.1|734946.1|38
1630314950000|2021-08-30 09:15:50|736953.8|734953.8|737005.3|735005.3|737007.9|735498.4|736487.7|734948.4|21
1630314960000|2021-08-30 09:16:00|737013.1|735013.1|736492.4|735492.4|737014.4|735517.7|736492.4|734996.7|23
1630314970000|2021-08-30 09:16:10|736493.8|735493.8|737012.6|735012.6|737020.6|735508.2|736493.8|734990.8|27
1630314980000|2021-08-30 09:16:20|736499.5|735499.5|737010.9|735010.9|737031.6|735526.5|736491.7|735008.3|32
1630314990000|2021-08-30 09:16:30|737014|735014|737018.2|735018.2|737026.1|735509.9|736509.9|735005.9|32
1630315000000|2021-08-30 09:16:40|737018|735018|737022.1|735022.1|737024|735024|737013.2|735013.2|29
1630315010000|2021-08-30 09:16:50|737018.4|735018.4|737013.8|735013.8|737020.7|735020.7|737008.1|735008.1|33
1630315020000|2021-08-30 09:17:00|737013.5|735013.5|737069.7|735069.7|737069.7|735069.7|737007.6|735007.6|32
1630315030000|2021-08-30 09:17:10|737078.1|735078.1|737098.5|735098.5|737098.5|735588.2|736581.9|735078.1|28
1630315040000|2021-08-30 09:17:20|737095.8|735095.8|737095.2|735095.2|737104.7|735104.7|737083.1|735083.1|33
1630315050000|2021-08-30 09:17:30|737084.1|735084.1|736619|735619|737138.7|735626.4|736613.9|735084.1|29
1630315060000|2021-08-30 09:17:40|736617.1|735617.1|737121.6|735121.6|737146.4|735638.3|736610|735106.7|32
1630315070000|2021-08-30 09:17:50|737116|735116|737119.7|735119.7|737124.3|735124.3|737115.2|735115.2|33
1630315080000|2021-08-30 09:18:00|737120.5|735120.5|737122.7|735122.7|737134.2|735134.2|737110.6|735110.6|33
1630315090000|2021-08-30 09:18:10|737112.7|735112.7|737119.6|735119.6|737126.7|735126.7|737111.7|735111.7|37
1630315100000|2021-08-30 09:18:20|737125.6|735125.6|737133|735133|737139.3|735635.1|736620.3|735118.5|25
1630315110000|2021-08-30 09:18:30|737143.4|735143.4|737196.9|735196.9|737196.9|735646.6|736635.7|735131.7|31
1630315120000|2021-08-30 09:18:40|737195.8|735195.8|737222.1|735222.1|737231|735231|737195.8|735195.8|34
1630315130000|2021-08-30 09:18:50|737224.3|735224.3|737227.9|735227.9|737240.6|735240.6|737206.4|735206.4|33
1630315140000|2021-08-30 09:19:00|737224.1|735224.1|737231.2|735231.2|737247.6|735735.2|736721.8|735211.6|35
1630315150000|2021-08-30 09:19:10|737230.2|735230.2|737238.2|735238.2|737254.2|735730.7|736725.1|735230|23
1630315160000|2021-08-30 09:19:20|737237.1|735237.1|737288.4|735288.4|737309.3|735737.9|736732.5|735237.1|30
1630315170000|2021-08-30 09:19:30|737302.5|735302.5|737302.8|735302.8|737309.9|735794.2|736794.2|735280.1|31
1630315180000|2021-08-30 09:19:40|737295.4|735295.4|737289.9|735289.9|737309.8|735792.3|736792.3|735273.4|28
1630315190000|2021-08-30 09:19:50|737288|735288|737302.4|735302.4|737303.6|735303.6|737278.9|735278.9|22
1630315200000|2021-08-30 09:20:00|737300.6|735300.6|737306.1|735306.1|737314.6|735314.6|737290.7|735290.7|31
1630315210000|2021-08-30 09:20:10|737309.5|735309.5|737300|735300|737309.5|735309.5|737289.2|735289.2|32
1630315220000|2021-08-30 09:20:20|737298.9|735298.9|737307.7|735307.7|737308|735308|737289.5|735289.5|29
1630315230000|2021-08-30 09:20:30|737305.9|735305.9|737309.3|735309.3|737320|735320|737304.4|735304.4|26
1630315240000|2021-08-30 09:20:40|737314.2|735314.2|737317.2|735317.2|737318.6|735318.6|737305|735305|23
1630315250000|2021-08-30 09:20:50|737314.9|735314.9|737308.7|735308.7|737317|735317|737301.8|735301.8|27
1630315260000|2021-08-30 09:21:00|737309.4|735309.4|737317.2|735317.2|737322.1|735322.1|737298.2|735298.2|28
1630315270000|2021-08-30 09:21:10|737309.2|735309.2|737301.7|735301.7|737320.5|735801.7|736796.4|735297.4|33
1630315280000|2021-08-30 09:21:20|737317.6|735317.6|737324.9|735324.9|737324.9|735324.9|737302.4|735302.4|28
1630315290000|2021-08-30 09:21:30|737320.7|735320.7|737318.3|735318.3|737333.9|735333.9|737309.8|735309.8|32
1630315300000|2021-08-30 09:21:40|737320.4|735320.4|737624.9|735624.9|737630.1|735630.1|737319.5|735319.5|30
1630315310000|2021-08-30 09:21:50|737620.3|735620.3|737627.5|735627.5|737631.5|735631.5|737618.5|735618.5|29
1630315320000|2021-08-30 09:22:00|737622.3|735622.3|737600.2|735600.2|737622.3|735622.3|737588.8|735588.8|23
1630315330000|2021-08-30 09:22:10|737598.6|735598.6|737533.9|735533.9|737598.6|735598.6|737533.9|735533.9|27
1630315340000|2021-08-30 09:22:20|737538.8|735538.8|737540.2|735540.2|737547.6|735547.6|737533.4|735533.4|25
1630315350000|2021-08-30 09:22:30|737536.4|735536.4|737560|735560|737572.9|735572.9|737536.4|735536.4|26
1630315360000|2021-08-30 09:22:40|737573|735573|737529.9|735529.9|737575|735575|737519.6|735519.6|29
1630315370000|2021-08-30 09:22:50|737534.9|735534.9|737531.4|735531.4|737546.6|736044.5|737044.5|735522.3|34
1630315380000|2021-08-30 09:23:00|737533|735533|737538.5|735538.5|737539.2|735539.2|737502.5|735502.5|38
1630315390000|2021-08-30 09:23:10|737535.7|735535.7|737546.8|735546.8|737551.1|735551.1|737533.2|735533.2|39
1630315400000|2021-08-30 09:23:20|737047.2|736047.2|737532.2|735532.2|737558|736047.2|737047.2|735520|36
1630315410000|2021-08-30 09:23:30|737532.7|735532.7|737497.4|735497.4|737548.2|736042.1|737017.5|735497.4|33
1630315420000|2021-08-30 09:23:40|737496.8|735496.8|737506.2|735506.2|737509.6|735999.1|736997|735490.2|28
1630315430000|2021-08-30 09:23:50|737503.5|735503.5|737503.9|735503.9|737508.5|735508.5|737498.2|735498.2|30
1630315440000|2021-08-30 09:24:00|737505.1|735505.1|737014.1|736014.1|737516.4|736020|737007.6|735505.1|29
1630315450000|2021-08-30 09:24:10|737508.6|735508.6|737462.4|735462.4|737509.9|736001.7|736968.6|735462.4|36
1630315460000|2021-08-30 09:24:20|737465.7|735465.7|737483.5|735483.5|737495.1|735999|736991.3|735465.7|33
1630315470000|2021-08-30 09:24:30|737479.4|735479.4|737482.7|735482.7|737486.4|735982.1|736974.3|735475.9|24
1630315480000|2021-08-30 09:24:40|737480|735480|737499.8|735499.8|737504.7|735992.8|736986.3|735480|27
1630315490000|2021-08-30 09:24:50|737501.5|735501.5|737485.7|735485.7|737527.3|736003.9|736982.4|735485.7|30
1630315500000|2021-08-30 09:25:00|737492.4|735492.4|737516.1|735516.1|737526.4|736025.5|736988.1|735491.2|27
1630315510000|2021-08-30 09:25:10|737516.2|735516.2|737532.5|735532.5|737532.5|736018.4|737015.6|735510.1|25
1630315520000|2021-08-30 09:25:20|737019.2|736019.2|737495.5|735495.5|737523.2|736019.2|736994.2|735492|32
1630315530000|2021-08-30 09:25:30|737512.1|735512.1|736968.6|735968.6|737512.1|735977.3|736962.9|735468|22
1630315540000|2021-08-30 09:25:40|736965.1|735965.1|737485|735485|737487.5|735965.7|736965.1|735477|16
1630315550000|2021-08-30 09:25:50|737485.6|735485.6|737481.1|735481.1|737485.6|735485.6|737473.5|735473.5|19
1630315560000|2021-08-30 09:26:00|737482|735482|737482.1|735482.1|737484.1|735976|736968.3|735452.7|16
1630315570000|2021-08-30 09:26:10|737483|735483|737495|735495|737504.8|735504.8|737479|735479|20
1630315580000|2021-08-30 09:26:20|737493.6|735493.6|737491.9|735491.9|737500.5|735500.5|737489.6|735489.6|15
1630315590000|2021-08-30 09:26:30|737484.4|735484.4|737519.8|735519.8|737558.2|736040.1|737008.1|735484.4|23
1630315600000|2021-08-30 09:26:40|737012|736012|737546.4|735546.4|737554.8|736035.6|737012|735515.7|11
1630315610000|2021-08-30 09:26:50|737034.3|736034.3|737579.5|735579.5|737594.3|736034.3|737033.8|735539.1|20
1630315620000|2021-08-30 09:27:00|737580.9|735580.9|737605.4|735605.4|737617.4|736100.2|737083.5|735578.2|17
1630315630000|2021-08-30 09:27:10|737602.7|735602.7|737606.2|735606.2|737613.5|735613.5|737601.3|735601.3|19
1630315640000|2021-08-30 09:27:20|737605.9|735605.9|737586.9|735586.9|737611.6|736079.1|737079.1|735583.9|20
1630315650000|2021-08-30 09:27:30|737591.2|735591.2|737586.4|735586.4|737593.1|735593.1|737576.6|735576.6|21
1630315660000|2021-08-30 09:27:40|737587.5|735587.5|737521.3|735521.3|737587.5|736064.6|737000.8|735489.8|32
1630315670000|2021-08-30 09:27:50|737511.5|735511.5|737466.1|735466.1|737520.4|735953.6|736953.6|735439.2|26
1630315680000|2021-08-30 09:28:00|737471.2|735471.2|737462.9|735462.9|737476.2|735476.2|737462.9|735462.9|24
1630315690000|2021-08-30 09:28:10|737461.9|735461.9|737453.3|735453.3|737465.9|735465.9|737451.3|735451.3|18
1630315700000|2021-08-30 09:28:20|737450.9|735450.9|737386.2|735386.2|737459.6|735459.6|737373.5|735373.5|22
1630315710000|2021-08-30 09:28:30|737384.7|735384.7|737396.6|735396.6|737404.8|735404.8|737375.6|735375.6|19
1630315720000|2021-08-30 09:28:40|737391.4|735391.4|737390.4|735390.4|737404.8|735404.8|737371.6|735371.6|30
1630315730000|2021-08-30 09:28:50|737384.5|735384.5|737380.7|735380.7|737392.5|735392.5|737373.8|735373.8|23
1630315740000|2021-08-30 09:29:00|737378.9|735378.9|737379.6|735379.6|737400.5|735400.5|737374.9|735374.9|29
1630315750000|2021-08-30 09:29:10|737381.2|735381.2|737311.7|735311.7|737381.5|735381.5|737294.9|735294.9|25
1630315760000|2021-08-30 09:29:20|737317.5|735317.5|737317|735317|737326.9|735794|736794|735302.5|23
1630315770000|2021-08-30 09:29:30|737318.5|735318.5|737342.6|735342.6|737354.3|735354.3|737317.8|735317.8|31
1630315780000|2021-08-30 09:29:40|737340.8|735340.8|737285.9|735285.9|737364.3|735364.3|737278.8|735278.8|33
1630315790000|2021-08-30 09:29:50|737289.4|735289.4|737209.6|735209.6|737291.6|735291.6|737209.6|735209.6|34
1630315800000|2021-08-30 09:30:00|737183.9|735183.9|737288.2|735288.2|737299|735299|737183.9|735183.9|32
1630315810000|2021-08-30 09:30:10|737288|735288|737342.4|735342.4|737342.4|735342.4|737287.7|735287.7|24
1630315820000|2021-08-30 09:30:20|737381.3|735381.3|737350|735350|737381.3|735850|736849.5|735347.6|12
1630315830000|2021-08-30 09:30:30|737347.2|735347.2|737345.9|735345.9|737355.8|735355.8|737345.1|735345.1|15
1630315840000|2021-08-30 09:30:40|737345.6|735345.6|737346|735346|737356.8|735356.8|737340.6|735340.6|22
1630315850000|2021-08-30 09:30:50|737339.2|735339.2|737308.3|735308.3|737345|735837.2|736812.3|735270.8|35
1630315860000|2021-08-30 09:31:00|737317.7|735317.7|737302|735302|737324.3|735324.3|737293.6|735293.6|39
1630315870000|2021-08-30 09:31:10|737300.8|735300.8|737314.9|735314.9|737346.2|735346.2|737295.4|735295.4|30
1630315880000|2021-08-30 09:31:20|737311.2|735311.2|737239|735239|737325.4|735325.4|737237.8|735237.8|33
1630315890000|2021-08-30 09:31:30|737225.3|735225.3|737226|735226|737253.2|735253.2|737219.5|735219.5|30
1630315900000|2021-08-30 09:31:40|737226.4|735226.4|737239.8|735239.8|737250.4|735250.4|737221.9|735221.9|26
1630315910000|2021-08-30 09:31:50|737248.8|735248.8|737304.7|735304.7|737304.7|735304.7|737248.8|735248.8|25
1630315920000|2021-08-30 09:32:00|737298.9|735298.9|737278.8|735278.8|737305.9|735305.9|737231.4|735231.4|22
1630315930000|2021-08-30 09:32:10|737271.5|735271.5|737227.7|735227.7|737291.5|735291.5|737209.5|735209.5|26
1630315940000|2021-08-30 09:32:20|737216.5|735216.5|737209.8|735209.8|737216.6|735216.6|737204|735204|21
1630315950000|2021-08-30 09:32:30|737204.8|735204.8|737218.6|735218.6|737218.6|735687|736682.8|735188.2|22
1630315960000|2021-08-30 09:32:40|737215.7|735215.7|737209.5|735209.5|737216.6|735216.6|737205.8|735205.8|24
1630315970000|2021-08-30 09:32:50|737207.1|735207.1|737266.4|735266.4|737268.1|735268.1|737207.1|735207.1|18
1630315980000|2021-08-30 09:33:00|737269.3|735269.3|737236.2|735236.2|737298.7|735298.7|737229.8|735229.8|36
1630315990000|2021-08-30 09:33:10|737261.1|735261.1|737216.1|735216.1|737284.7|735284.7|737216.1|735216.1|30
1630316000000|2021-08-30 09:33:20|737212.3|735212.3|737218|735218|737222.3|735222.3|737208.3|735208.3|18
1630316010000|2021-08-30 09:33:30|737216.2|735216.2|737245.1|735245.1|737246|735246|737213.9|735213.9|17
1630316020000|2021-08-30 09:33:40|737244.3|735244.3|737247.3|735247.3|737250.2|735250.2|737236.2|735236.2|17
1630316030000|2021-08-30 09:33:50|737247|735247|737247.7|735247.7|737252.1|735252.1|737246.4|735246.4|11
1630316040000|2021-08-30 09:34:00|737246.9|735246.9|737257.5|735257.5|737260.4|735260.4|737240.9|735240.9|21
1630316050000|2021-08-30 09:34:10|737256.5|735256.5|737248.1|735248.1|737257.3|735257.3|737234|735234|30
1630316060000|2021-08-30 09:34:20|737240.7|735240.7|737238.8|735238.8|737242.2|735242.2|737233.8|735233.8|22
1630316070000|2021-08-30 09:34:30|737238|735238|737198.5|735198.5|737242.7|735242.7|737193|735193|22
1630316080000|2021-08-30 09:34:40|737212.1|735212.1|737199.9|735199.9|737216.4|735216.4|737199.1|735199.1|20
1630316090000|2021-08-30 09:34:50|737200.2|735200.2|737204|735204|737209.7|735209.7|737195.1|735195.1|17
1630316100000|2021-08-30 09:35:00|737202.6|735202.6|737191.9|735191.9|737204.6|735204.6|737180.5|735180.5|16
1630316110000|2021-08-30 09:35:10|737200.8|735200.8|737190.8|735190.8|737205.8|735205.8|737180|735180|17
1630316120000|2021-08-30 09:35:20|737191.5|735191.5|737222.4|735222.4|737234.2|735234.2|737188.1|735188.1|26
1630316130000|2021-08-30 09:35:30|737222.8|735222.8|737226.9|735226.9|737228.3|735228.3|737219.7|735219.7|29
1630316140000|2021-08-30 09:35:40|737226.3|735226.3|737210.2|735210.2|737242.5|735242.5|737203.1|735203.1|24
1630316150000|2021-08-30 09:35:50|737202.8|735202.8|737190.6|735190.6|737213.5|735707.9|736685.4|735190.6|26
1630316160000|2021-08-30 09:36:00|737191.4|735191.4|737213.1|735213.1|737216.3|735216.3|737190|735190|33
1630316170000|2021-08-30 09:36:10|737213.5|735213.5|737222|735222|737225.5|735225.5|737210.8|735210.8|27
1630316180000|2021-08-30 09:36:20|737223|735223|737224.8|735224.8|737227.1|735227.1|737209.8|735209.8|29
1630316190000|2021-08-30 09:36:30|737228.5|735228.5|737178.1|735178.1|737228.5|735228.5|737174.8|735174.8|27
1630316200000|2021-08-30 09:36:40|737177.6|735177.6|737185|735185|737206.3|735676.1|736676.1|735177.6|26
1630316210000|2021-08-30 09:36:50|737184.4|735184.4|737104.3|735104.3|737206.4|735681.2|736670.4|735097.5|30
1630316220000|2021-08-30 09:37:00|737104.6|735104.6|736636.4|735636.4|737166.1|735636.9|736589|735104.6|34
1630316230000|2021-08-30 09:37:10|736636.6|735636.6|737160.2|735160.2|737198.7|735684.1|736636.4|735159.6|29
1630316240000|2021-08-30 09:37:20|737165.8|735165.8|737181.7|735181.7|737196.1|735196.1|737152.7|735152.7|34
1630316250000|2021-08-30 09:37:30|737179.4|735179.4|737142|735142|737179.4|735645.1|736628.5|735137.7|31
1630316260000|2021-08-30 09:37:40|737144.1|735144.1|737136.9|735136.9|737144.5|735144.5|737113.6|735113.6|31
1630316270000|2021-08-30 09:37:50|737143.6|735143.6|737167.2|735167.2|737170.6|735652.1|736652.1|735125.9|34
1630316280000|2021-08-30 09:38:00|737156.4|735156.4|737179.1|735179.1|737186.7|735658|736646.6|735153.1|33
1630316290000|2021-08-30 09:38:10|737178.2|735178.2|737117.2|735117.2|737184.6|735653.2|736652.6|735098|33
1630316300000|2021-08-30 09:38:20|737110|735110|736637.6|735637.6|737154.1|735640.5|736610.1|735110|37
1630316310000|2021-08-30 09:38:30|736629|735629|737122.8|735122.8|737157.3|735629|736629|735118.2|28
1630316320000|2021-08-30 09:38:40|737120.6|735120.6|737129|735129|737129.4|735129.4|737117.7|735117.7|27
1630316330000|2021-08-30 09:38:50|737132.2|735132.2|737160|735160|737160|735160|737125.4|735125.4|25
1630316340000|2021-08-30 09:39:00|737147.5|735147.5|737179.1|735179.1|737195.8|735683.9|736683.9|735141.1|36
1630316350000|2021-08-30 09:39:10|737201.1|735201.1|737142.3|735142.3|737204.9|735634.9|736616.1|735119.6|26
1630316360000|2021-08-30 09:39:20|737141.2|735141.2|737138|735138|737144.6|735144.6|737138|735138|20
1630316370000|2021-08-30 09:39:30|737137.4|735137.4|737133.8|735133.8|737141.2|735141.2|737133.6|735133.6|28
1630316380000|2021-08-30 09:39:40|737133.2|735133.2|736621.5|735621.5|737140.3|735625.5|736621.5|735124.3|22
1630316390000|2021-08-30 09:39:50|736625|735625|737132.7|735132.7|737138|735629.9|736614.9|735127.5|36
1630316400000|2021-08-30 09:40:00|737132|735132|737132|735132|737138.3|735138.3|737119.6|735119.6|33
1630316410000|2021-08-30 09:40:10|737125|735125|737138.3|735138.3|737150.4|735150.4|737119.1|735119.1|31
1630316420000|2021-08-30 09:40:20|737137.4|735137.4|737098.3|735098.3|737142.4|735593.7|736568.8|735030.8|35
1630316430000|2021-08-30 09:40:30|737095.4|735095.4|737092.7|735092.7|737117.5|735117.5|737086.8|735086.8|24
1630316440000|2021-08-30 09:40:40|737091.9|735091.9|736632|735632|737142.9|735632|736632|735084.6|20
1630316450000|2021-08-30 09:40:50|736632.5|735632.5|737039.3|735039.3|737139.1|735632.5|736632.5|735039.3|23
1630316460000|2021-08-30 09:41:00|737045|735045|737042.6|735042.6|737056.9|735056.9|737027.4|735027.4|31
1630316470000|2021-08-30 09:41:10|737042|735042|736499.8|735499.8|737042|735501.7|736486.8|734994.2|30
1630316480000|2021-08-30 09:41:20|737025.8|735025.8|736470.5|735470.5|737028.9|735533.1|736470.5|734969.3|24
1630316490000|2021-08-30 09:41:30|736468.5|735468.5|736956.5|734956.5|736979|735468.5|736446.9|734943.7|26
1630316500000|2021-08-30 09:41:40|736954.7|734954.7|736963|734963|736963|734963|736954.7|734954.7|11
1630316510000|2021-08-30 09:41:50|736962.7|734962.7|736962|734962|736976.6|735454.1|736454.1|734941.1|20
1630316520000|2021-08-30 09:42:00|736968.8|734968.8|736970.4|734970.4|736974|734974|736953.8|734953.8|19
1630316530000|2021-08-30 09:42:10|736969.2|734969.2|736972.4|734972.4|736972.5|734972.5|736956.7|734956.7|14
1630316540000|2021-08-30 09:42:20|736969.7|734969.7|736970.8|734970.8|737002.6|735480.1|736462.5|734952.3|22
1630316550000|2021-08-30 09:42:30|736972.6|734972.6|737024.9|735024.9|737026.4|735490|736484.8|734972.6|31
1630316560000|2021-08-30 09:42:40|737024.3|735024.3|737027.5|735027.5|737035|735035|737006.5|735006.5|20
1630316570000|2021-08-30 09:42:50|737033|735033|736490.2|735490.2|737038.7|735493.7|736490.2|734988.6|27
1630316580000|2021-08-30 09:43:00|736489.3|735489.3|736490|735490|736495.5|735495.5|736479.4|735479.4|20
1630316590000|2021-08-30 09:43:10|736995.8|734995.8|737005.7|735005.7|737005.7|735005.7|736994|734994|19
1630316600000|2021-08-30 09:43:20|737003.9|735003.9|736997.5|734997.5|737003.9|735003.9|736989.5|734989.5|14
1630316610000|2021-08-30 09:43:30|736997|734997|736996.6|734996.6|736998.5|735494.3|736494.3|734992.1|22
1630316620000|2021-08-30 09:43:40|736992.7|734992.7|737002.7|735002.7|737004.2|735004.2|736992.7|734992.7|18
1630316630000|2021-08-30 09:43:50|736999.2|734999.2|736997.1|734997.1|737003.7|735003.7|736984.7|734984.7|24
1630316640000|2021-08-30 09:44:00|736999.5|734999.5|736988.9|734988.9|737003.1|735484.9|736484.9|734984.7|28
1630316650000|2021-08-30 09:44:10|736992.4|734992.4|736975.6|734975.6|736992.4|735484.2|736473.4|734975.6|27
1630316660000|2021-08-30 09:44:20|736980.1|734980.1|737000.3|735000.3|737011|735011|736980.1|734980.1|28
1630316670000|2021-08-30 09:44:30|737000.9|735000.9|737004.6|735004.6|737009.9|735009.9|736997.2|734997.2|23
1630316680000|2021-08-30 09:44:40|737004.9|735004.9|737005.7|735005.7|737011|735506.9|736499.8|734996.4|23
1630316690000|2021-08-30 09:44:50|737006.5|735006.5|737012.8|735012.8|737013.1|735013.1|736996|734996|25
1630316700000|2021-08-30 09:45:00|737008.6|735008.6|736984.8|734984.8|737033.9|735503.9|736494.7|734984.8|32
1630316710000|2021-08-30 09:45:10|736476.9|735476.9|737045.6|735045.6|737062.2|735526.9|736476.9|734979.9|32
1630316720000|2021-08-30 09:45:20|737047.6|735047.6|737049.2|735049.2|737067.6|735549.2|736549.2|735045.6|23
1630316730000|2021-08-30 09:45:30|737050.9|735050.9|737042|735042|737052.6|735052.6|737031.9|735031.9|27
1630316740000|2021-08-30 09:45:40|737042.4|735042.4|737036.6|735036.6|737045.7|735045.7|737018.9|735018.9|17
1630316750000|2021-08-30 09:45:50|737038|735038|737043.2|735043.2|737045.6|735045.6|737035.9|735035.9|18
1630316760000|2021-08-30 09:46:00|737042.3|735042.3|737054.2|735054.2|737063.5|735564.4|736561.2|735041.1|31
1630316770000|2021-08-30 09:46:10|737054.9|735054.9|737061.5|735061.5|737066.1|735568.5|736556.5|735044.9|31
1630316780000|2021-08-30 09:46:20|737058.9|735058.9|737053.9|735053.9|737058.9|735058.9|737041.9|735041.9|25
1630316790000|2021-08-30 09:46:30|737055.4|735055.4|737059.3|735059.3|737069|735069|737047.8|735047.8|35
1630316800000|2021-08-30 09:46:40|737058.8|735058.8|737053.1|735053.1|737058.8|735058.8|737041.7|735041.7|34
1630316810000|2021-08-30 09:46:50|737047.6|735047.6|737053.5|735053.5|737063.7|735063.7|737041.1|735041.1|30
1630316820000|2021-08-30 09:47:00|737052.4|735052.4|737052.9|735052.9|737086.6|735086.6|737044.5|735044.5|26
1630316830000|2021-08-30 09:47:10|737048.5|735048.5|737034.4|735034.4|737058.3|735058.3|737030.9|735030.9|31
1630316840000|2021-08-30 09:47:20|737027.8|735027.8|737040|735040|737049|735550|736544|735027|27
1630316850000|2021-08-30 09:47:30|737044.5|735044.5|737033.6|735033.6|737051.3|735051.3|737026.8|735026.8|24
1630316860000|2021-08-30 09:47:40|737032.9|735032.9|737018.7|735018.7|737045.1|735541|736499.8|735001.1|28
1630316870000|2021-08-30 09:47:50|737017.7|735017.7|737010.9|735010.9|737028.7|735506.5|736496.5|734998.9|25
1630316880000|2021-08-30 09:48:00|737010.7|735010.7|737024.9|735024.9|737031.3|735031.3|737004.5|735004.5|24
1630316890000|2021-08-30 09:48:10|737025.9|735025.9|737020.9|735020.9|737027|735027|737020.9|735020.9|17
1630316900000|2021-08-30 09:48:20|737021.2|735021.2|737021.9|735021.9|737052.3|735052.3|737018.2|735018.2|19
1630316910000|2021-08-30 09:48:30|737018.3|735018.3|737042.1|735042.1|737042.1|735042.1|737012.9|735012.9|14
1630316920000|2021-08-30 09:48:40|737036.3|735036.3|737031|735031|737050.7|735050.7|737020.5|735020.5|9
1630316930000|2021-08-30 09:48:50|737022.6|735022.6|737019.7|735019.7|737024.5|735024.5|737019.7|735019.7|9
1630316940000|2021-08-30 09:49:00|737022.6|735022.6|737026.3|735026.3|737038.6|735038.6|737010.6|735010.6|29
1630316950000|2021-08-30 09:49:10|737026.1|735026.1|737024|735024|737036.8|735036.8|737024|735024|21
1630316960000|2021-08-30 09:49:20|737025.8|735025.8|737026.2|735026.2|737027.2|735027.2|737022.5|735022.5|9
1630316970000|2021-08-30 09:49:30|737025.8|735025.8|737033.9|735033.9|737049.9|735049.9|737025.8|735025.8|26
1630316980000|2021-08-30 09:49:40|737035.3|735035.3|737206.2|735206.2|737212.7|735212.7|737026.2|735026.2|29
1630316990000|2021-08-30 09:49:50|736686.5|735686.5|737175.8|735175.8|737214.4|735686.5|736686.5|735175.8|38
1630317000000|2021-08-30 09:50:00|737173.8|735173.8|737188.8|735188.8|737202|735202|737158.3|735158.3|37
1630317010000|2021-08-30 09:50:10|737183.6|735183.6|737275.9|735275.9|737275.9|735275.9|737183.6|735183.6|27
1630317020000|2021-08-30 09:50:20|737263.6|735263.6|737272.4|735272.4|737279.5|735765.2|736765.2|735263.1|39
1630317030000|2021-08-30 09:50:30|737283.7|735283.7|737294.5|735294.5|737303.3|735303.3|737275.7|735275.7|37
1630317040000|2021-08-30 09:50:40|737291|735291|737270.4|735270.4|737292.7|735292.7|737260.4|735260.4|39
1630317050000|2021-08-30 09:50:50|737270.1|735270.1|737288.8|735288.8|737291.7|735291.7|737260.8|735260.8|23
1630317060000|2021-08-30 09:51:00|737285.8|735285.8|737212.4|735212.4|737292|735292|737201.6|735201.6|18
1630317070000|2021-08-30 09:51:10|737211.3|735211.3|737207.6|735207.6|737266.5|735266.5|737203.7|735203.7|23
1630317080000|2021-08-30 09:51:20|737202.3|735202.3|737227|735227|737240.1|735240.1|737202.3|735202.3|20
1630317090000|2021-08-30 09:51:30|737223.6|735223.6|737244.4|735244.4|737245.7|735245.7|737216.2|735216.2|26
1630317100000|2021-08-30 09:51:40|737237.4|735237.4|737223.3|735223.3|737254.3|735254.3|737222.7|735222.7|15
1630317110000|2021-08-30 09:51:50|737227.5|735227.5|737223.6|735223.6|737241.3|735241.3|737211.1|735211.1|23
1630317120000|2021-08-30 09:52:00|737241.8|735241.8|737229.6|735229.6|737242.7|735242.7|737219.1|735219.1|16
1630317130000|2021-08-30 09:52:10|737232.4|735232.4|737237.5|735237.5|737239.3|735239.3|737226.7|735226.7|15
1630317140000|2021-08-30 09:52:20|737220.3|735220.3|737237.3|735237.3|737241|735241|737220|735220|19
1630317150000|2021-08-30 09:52:30|737228.6|735228.6|737232.8|735232.8|737232.8|735232.8|737224.7|735224.7|17
1630317160000|2021-08-30 09:52:40|737237.3|735237.3|737241.1|735241.1|737244.7|735244.7|737223.8|735223.8|22
1630317170000|2021-08-30 09:52:50|737244.2|735244.2|737226.5|735226.5|737247|735247|737223|735223|25
1630317180000|2021-08-30 09:53:00|737220.8|735220.8|737240.9|735240.9|737251.4|735251.4|737220.8|735220.8|33
1630317190000|2021-08-30 09:53:10|737241.8|735241.8|737214.1|735214.1|737248.4|735727|736725.8|735214.1|27
1630317200000|2021-08-30 09:53:20|737240.7|735240.7|736837.8|735837.8|737321.3|735837.8|736803.4|735223.7|33
1630317210000|2021-08-30 09:53:30|736830.2|735830.2|737320.8|735320.8|737325.1|735840|736802.5|735314.4|27
1630317220000|2021-08-30 09:53:40|736811.5|735811.5|736801|735801|737309.5|735815.9|736797.4|735303.6|33
1630317230000|2021-08-30 09:53:50|736801.8|735801.8|737402.2|735402.2|737409.4|735896.5|736801.3|735394.2|29
1630317240000|2021-08-30 09:54:00|737412|735412|737450.5|735450.5|737463.5|735945|736920|735405.6|36
1630317250000|2021-08-30 09:54:10|737445.4|735445.4|737423|735423|737447.9|735447.9|737410.7|735410.7|36
1630317260000|2021-08-30 09:54:20|737431.4|735431.4|737432.1|735432.1|737447.2|735447.2|737423.2|735423.2|32
1630317270000|2021-08-30 09:54:30|737433.1|735433.1|737430.1|735430.1|737446.1|735446.1|737429.7|735429.7|28
1630317280000|2021-08-30 09:54:40|737432.9|735432.9|737459.3|735459.3|737459.3|735459.3|737424.1|735424.1|28
1630317290000|2021-08-30 09:54:50|737445.2|735445.2|737457.3|735457.3|737466.9|735466.9|737436.2|735436.2|36
1630317300000|2021-08-30 09:55:00|737456.7|735456.7|737460.8|735460.8|737466.1|735466.1|737450.5|735450.5|29
1630317310000|2021-08-30 09:55:10|737458.7|735458.7|737421.8|735421.8|737458.7|735458.7|737412.7|735412.7|35
1630317320000|2021-08-30 09:55:20|737422.8|735422.8|737405.8|735405.8|737435.1|735435.1|737405.1|735405.1|32
1630317330000|2021-08-30 09:55:30|737403.9|735403.9|737380.5|735380.5|737414.3|735414.3|737372.5|735372.5|33
1630317340000|2021-08-30 09:55:40|737380.6|735380.6|737361.5|735361.5|737383.5|735383.5|737355.4|735355.4|24
1630317350000|2021-08-30 09:55:50|737365.5|735365.5|737348|735348|737377.8|735377.8|737341.3|735341.3|35
1630317360000|2021-08-30 09:56:00|737345.9|735345.9|737342.1|735342.1|737357.7|735357.7|737342.1|735342.1|34
1630317370000|2021-08-30 09:56:10|737338.2|735338.2|737335|735335|737355.7|735355.7|737327|735327|27
1630317380000|2021-08-30 09:56:20|737328.5|735328.5|737336|735336|737344.5|735344.5|737323|735323|31
1630317390000|2021-08-30 09:56:30|737334.1|735334.1|737348.3|735348.3|737349.7|735349.7|737329.9|735329.9|34
1630317400000|2021-08-30 09:56:40|737340.7|735340.7|737347.2|735347.2|737351.5|735351.5|737340.7|735340.7|14
1630317410000|2021-08-30 09:56:50|737343.2|735343.2|737342.8|735342.8|737347.8|735347.8|737335.8|735335.8|17
1630317420000|2021-08-30 09:57:00|737344.2|735344.2|737333.6|735333.6|737384.3|735384.3|737329.6|735329.6|32
1630317430000|2021-08-30 09:57:10|737336.5|735336.5|737346.4|735346.4|737360|735360|737335.4|735335.4|27
1630317440000|2021-08-30 09:57:20|737341.4|735341.4|737297.2|735297.2|737347.7|735347.7|737289.9|735289.9|24
1630317450000|2021-08-30 09:57:30|737297.7|735297.7|737281|735281|737302.5|735302.5|737275.4|735275.4|26
1630317460000|2021-08-30 09:57:40|737277.3|735277.3|737261.2|735261.2|737282.9|735282.9|737261.2|735261.2|22
1630317470000|2021-08-30 09:57:50|737263.4|735263.4|737283.7|735283.7|737292.3|735292.3|737262.7|735262.7|28
1630317480000|2021-08-30 09:58:00|737283.8|735283.8|737280.9|735280.9|737286.1|735286.1|737273.5|735273.5|20
1630317490000|2021-08-30 09:58:10|737281.4|735281.4|737238.9|735238.9|737283.7|735283.7|737231.5|735231.5|29
1630317500000|2021-08-30 09:58:20|737239.6|735239.6|737234.5|735234.5|737239.9|735239.9|737227.9|735227.9|14
1630317510000|2021-08-30 09:58:30|737233.2|735233.2|737216.8|735216.8|737233.2|735716.5|736715|735207.5|20
1630317520000|2021-08-30 09:58:40|737228.8|735228.8|737208.8|735208.8|737229.4|735229.4|737207.6|735207.6|22
1630317530000|2021-08-30 09:58:50|737209.7|735209.7|737190.9|735190.9|737209.7|735209.7|737190.4|735190.4|20
1630317540000|2021-08-30 09:59:00|737191.6|735191.6|737196.4|735196.4|737205.2|735205.2|737189.5|735189.5|18
1630317550000|2021-08-30 09:59:10|737196.7|735196.7|737198.1|735198.1|737199|735199|737196.5|735196.5|13
1630317560000|2021-08-30 09:59:20|737186.5|735186.5|737188.4|735188.4|737197.5|735197.5|737186.5|735186.5|21
1630317570000|2021-08-30 09:59:30|737187.5|735187.5|737185.9|735185.9|737193|735193|737185.5|735185.5|17
1630317580000|2021-08-30 09:59:40|737185.4|735185.4|737195.2|735195.2|737201.7|735201.7|737185.4|735185.4|20
1630317590000|2021-08-30 09:59:50|737195.3|735195.3|737171|735171|737195.3|735195.3|737170.5|735170.5|25
1630317600000|2021-08-30 10:00:00|737171.3|735171.3|737193.7|735193.7|737193.7|735193.7|737167.2|735167.2|28
1630317610000|2021-08-30 10:00:10|737193.2|735193.2|737227|735227|737242.9|735242.9|737188.6|735188.6|25
1630317620000|2021-08-30 10:00:20|737227.5|735227.5|737224.2|735224.2|737233.2|735233.2|737221.4|735221.4|25
1630317630000|2021-08-30 10:00:30|737200.7|735200.7|737186.7|735186.7|737200.7|735200.7|737185.7|735185.7|23
1630317640000|2021-08-30 10:00:40|737187.4|735187.4|737179.5|735179.5|737190.6|735190.6|737178.1|735178.1|19
1630317650000|2021-08-30 10:00:50|737180.5|735180.5|737182.3|735182.3|737193.7|735193.7|737178.3|735178.3|18
1630317660000|2021-08-30 10:01:00|737181.3|735181.3|737201.5|735201.5|737201.5|735709.1|736691.9|735178.7|20
1630317670000|2021-08-30 10:01:10|737194.1|735194.1|737203.9|735203.9|737220.5|735220.5|737193.3|735193.3|33
1630317680000|2021-08-30 10:01:20|737204.1|735204.1|737201.7|735201.7|737216.7|735216.7|737199|735199|29
1630317690000|2021-08-30 10:01:30|737204|735204|737179.7|735179.7|737204|735690.5|736682.5|735175.2|27
1630317700000|2021-08-30 10:01:40|737183.6|735183.6|737188.9|735188.9|737200.9|735200.9|737174.6|735174.6|31
1630317710000|2021-08-30 10:01:50|737199|735199|737185.2|735185.2|737213|735688.2|736678.1|735169.5|29
1630317720000|2021-08-30 10:02:00|737181|735181|737105.7|735105.7|737193.9|735193.9|737096.4|735096.4|31
1630317730000|2021-08-30 10:02:10|737104.9|735104.9|737059.3|735059.3|737105.5|735601.6|736561.8|735053.4|36
1630317740000|2021-08-30 10:02:20|737059|735059|736572.8|735572.8|737084.1|735575.5|736565.6|735059|39
1630317750000|2021-08-30 10:02:30|736571.2|735571.2|737123.8|735123.8|737123.8|735585.8|736567.7|734993|35
1630317760000|2021-08-30 10:02:40|736629|735629|737123.8|735123.8|737170.1|735653|736627.5|735108.2|28
1630317770000|2021-08-30 10:02:50|737125.6|735125.6|737057.9|735057.9|737130.2|735130.2|736994.3|734994.3|35
1630317780000|2021-08-30 10:03:00|737056.2|735056.2|737062.2|735062.2|737074.3|735074.3|737056.2|735056.2|19
1630317790000|2021-08-30 10:03:10|737062.3|735062.3|737063.6|735063.6|737063.6|735063.6|737060.1|735060.1|13
1630317800000|2021-08-30 10:03:20|737063.3|735063.3|737125|735125|737135.8|735135.8|737037.4|735037.4|31
1630317810000|2021-08-30 10:03:30|737124.9|735124.9|737129.7|735129.7|737144|735144|737115.2|735115.2|32
1630317820000|2021-08-30 10:03:40|737132.6|735132.6|737116.7|735116.7|737171.3|735627.9|736618.6|735114.7|34
1630317830000|2021-08-30 10:03:50|736627.1|735627.1|737121.5|735121.5|737134.2|735641|736611.6|735117.8|28
1630317840000|2021-08-30 10:04:00|737113.5|735113.5|737124.5|735124.5|737138.3|735631.9|736625.4|735113.2|20
1630317850000|2021-08-30 10:04:10|736633.5|735633.5|736621.6|735621.6|737124.8|735633.5|736618.6|735124.8|13
1630317860000|2021-08-30 10:04:20|736622.4|735622.4|737084.5|735084.5|737114.2|735629.8|736607.9|735084.5|19
1630317870000|2021-08-30 10:04:30|737097.2|735097.2|737110.7|735110.7|737116|735116|737095.8|735095.8|19
1630317880000|2021-08-30 10:04:40|737112.6|735112.6|737118.3|735118.3|737126|735126|737111.4|735111.4|22
1630317890000|2021-08-30 10:04:50|737118.8|735118.8|737114.1|735114.1|737121.4|735121.4|737106.3|735106.3|27
1630317900000|2021-08-30 10:05:00|737107.2|735107.2|737104.7|735104.7|737110.1|735110.1|737100.9|735100.9|17
1630317910000|2021-08-30 10:05:10|737106|735106|737136.6|735136.6|737141.6|735141.6|737106|735106|20
1630317920000|2021-08-30 10:05:20|737135.7|735135.7|737048.7|735048.7|737138.5|735552.9|736544.3|735041.8|25
1630317930000|2021-08-30 10:05:30|737046.6|735046.6|737028|735028|737048.7|735048.7|737028|735028|14
1630317940000|2021-08-30 10:05:40|737031.6|735031.6|737029.5|735029.5|737040.9|735530.9|736526.9|735026.1|20
1630317950000|2021-08-30 10:05:50|737029.6|735029.6|737008.7|735008.7|737029.6|735519.1|736475.7|734962.3|35
1630317960000|2021-08-30 10:06:00|736996.8|734996.8|736541.9|735541.9|737005.8|735541.9|736482.7|734986.8|35
1630317970000|2021-08-30 10:06:10|736541.3|735541.3|736519.6|735519.6|736550.8|735550.8|736519.6|735519.6|31
1630317980000|2021-08-30 10:06:20|736516|735516|736525.9|735525.9|736530.2|735530.2|736513.6|735513.6|25
1630317990000|2021-08-30 10:06:30|736525.8|735525.8|737054.6|735054.6|737054.6|735547.9|736512.3|735044.7|26
1630318000000|2021-08-30 10:06:40|737053.6|735053.6|736999.8|734999.8|737053.6|735542.8|736542.8|734995.7|35
1630318010000|2021-08-30 10:06:50|736999|734999|736996.1|734996.1|737007.9|735007.9|736994.8|734994.8|25
1630318020000|2021-08-30 10:07:00|736993.1|734993.1|736474.7|735474.7|736997.3|735496.1|736469.4|734967.7|35
1630318030000|2021-08-30 10:07:10|736474.3|735474.3|736983.1|734983.1|737006.2|735474.3|736469.9|734967.1|19
1630318040000|2021-08-30 10:07:20|736985.2|734985.2|736975.5|734975.5|736985.2|734985.2|736975.5|734975.5|17
1630318050000|2021-08-30 10:07:30|736975.8|734975.8|736973.9|734973.9|736976|734976|736973.5|734973.5|13
1630318060000|2021-08-30 10:07:40|736973.5|734973.5|736477.5|735477.5|736997.3|735481.7|736477.5|734973.5|19
1630318070000|2021-08-30 10:07:50|736476|735476|736977.1|734977.1|736983|735477.6|736475.3|734977.1|13
1630318080000|2021-08-30 10:08:00|736977.9|734977.9|736983.2|734983.2|736986.3|734986.3|736975.9|734975.9|14
1630318090000|2021-08-30 10:08:10|736981.2|734981.2|736983.4|734983.4|736985.6|734985.6|736975.8|734975.8|13
1630318100000|2021-08-30 10:08:20|736982.1|734982.1|736981.9|734981.9|736983.1|734983.1|736981.7|734981.7|12
1630318110000|2021-08-30 10:08:30|736981.7|734981.7|736981.9|734981.9|736987|734987|736981.3|734981.3|16
1630318120000|2021-08-30 10:08:40|736984.2|734984.2|737002.4|735002.4|737016|735508.4|736499.5|734981.5|26
1630318130000|2021-08-30 10:08:50|737003.3|735003.3|737001|735001|737003.4|735003.4|736984.7|734984.7|23
1630318140000|2021-08-30 10:09:00|736992.1|734992.1|736993.2|734993.2|737003.6|735003.6|736977.6|734977.6|32
1630318150000|2021-08-30 10:09:10|736995.5|734995.5|736995.6|734995.6|737002.1|735002.1|736995.3|734995.3|19
1630318160000|2021-08-30 10:09:20|736995.4|734995.4|736996.7|734996.7|736998.6|734998.6|736993.6|734993.6|24
1630318170000|2021-08-30 10:09:30|736998.3|734998.3|736996.9|734996.9|736998.6|734998.6|736993.2|734993.2|17
1630318180000|2021-08-30 10:09:40|736995.9|734995.9|736995.5|734995.5|736997|734997|736994.5|734994.5|11
1630318190000|2021-08-30 10:09:50|736994.7|734994.7|736960.6|734960.6|737011.9|735011.9|736954.4|734954.4|16
1630318200000|2021-08-30 10:10:00|736968.9|734968.9|736467.4|735467.4|736968.9|735469.3|736461.2|734960.3|16
1630318210000|2021-08-30 10:10:10|736467.9|735467.9|736458.5|735458.5|736467.9|735467.9|736458.5|735458.5|15
1630318220000|2021-08-30 10:10:20|736460.4|735460.4|737011.4|735011.4|737011.4|735460.4|736439|734942.6|17
1630318230000|2021-08-30 10:10:30|737010.2|735010.2|737016.8|735016.8|737020.7|735020.7|737009.7|735009.7|20
1630318240000|2021-08-30 10:10:40|736537.2|735537.2|736541.2|735541.2|736548.6|735548.6|736537.2|735537.2|15
1630318250000|2021-08-30 10:10:50|736540.7|735540.7|736540.3|735540.3|736540.8|735540.8|736537.1|735537.1|13
1630318260000|2021-08-30 10:11:00|736535.4|735535.4|736537.9|735537.9|736537.9|735537.9|736527.8|735527.8|17
1630318270000|2021-08-30 10:11:10|736538|735538|736536.4|735536.4|736538.2|735538.2|736536.2|735536.2|14
1630318280000|2021-08-30 10:11:20|736536.7|735536.7|736558.7|735558.7|736569.5|735569.5|736536.5|735536.5|20
1630318290000|2021-08-30 10:11:30|736551.2|735551.2|736553.8|735553.8|736562.6|735562.6|736549.1|735549.1|15
1630318300000|2021-08-30 10:11:40|736542.4|735542.4|736539|735539|736547.8|735547.8|736536.3|735536.3|27
1630318310000|2021-08-30 10:11:50|736543.1|735543.1|736632|735632|736632|735632|736540|735540|16
1630318320000|2021-08-30 10:12:00|736634.3|735634.3|737189.7|735189.7|737190.8|735681.9|736634.3|735134.6|38
1630318330000|2021-08-30 10:12:10|737182.4|735182.4|736650.4|735650.4|737182.4|735650.4|736650.4|735147.9|37
1630318340000|2021-08-30 10:12:20|736653.1|735653.1|737254.5|735254.5|737258.3|735742.3|736653.1|735155.2|32
1630318350000|2021-08-30 10:12:30|737252.6|735252.6|737254.3|735254.3|737257|735257|737247.1|735247.1|25
1630318360000|2021-08-30 10:12:40|737255.1|735255.1|736732.2|735732.2|737257.5|735742.2|736732.2|735239.5|31
1630318370000|2021-08-30 10:12:50|737254.5|735254.5|736757.8|735757.8|737262.2|735760.4|736756.6|735248.1|26
1630318380000|2021-08-30 10:13:00|736749.3|735749.3|737207.1|735207.1|737237.3|735758|736730.4|735197.4|30
1630318390000|2021-08-30 10:13:10|737206.5|735206.5|737210.4|735210.4|737216.1|735714.7|736697.8|735202.3|31
1630318400000|2021-08-30 10:13:20|737216.1|735216.1|736754.7|735754.7|737276.5|735764.3|736698.9|735198.6|35
1630318410000|2021-08-30 10:13:30|736755.9|735755.9|737255.7|735255.7|737266.7|735764.3|736751.8|735253|23
1630318420000|2021-08-30 10:13:40|737256.4|735256.4|737257.2|735257.2|737261.5|735261.5|737255.8|735255.8|14
1630318430000|2021-08-30 10:13:50|737257.3|735257.3|736751.5|735751.5|737262.9|735751.9|736751.3|735242.8|20
1630318440000|2021-08-30 10:14:00|736750.2|735750.2|737264.3|735264.3|737270.7|735780.2|736750.2|735250.8|35
1630318450000|2021-08-30 10:14:10|737268.6|735268.6|737165.3|735165.3|737268.6|735765.6|736758.9|735153.5|30
1630318460000|2021-08-30 10:14:20|737151.5|735151.5|737190.4|735190.4|737192.3|735192.3|737150.6|735150.6|36
1630318470000|2021-08-30 10:14:30|737188.1|735188.1|737237.5|735237.5|737245|735709.3|736709.3|735188.1|35
1630318480000|2021-08-30 10:14:40|737256|735256|736765.5|735765.5|737266.8|735771.6|736764.3|735240.2|38
1630318490000|2021-08-30 10:14:50|736772.5|735772.5|737223.4|735223.4|737267.4|735772.5|736718.1|735213.8|29
1630318500000|2021-08-30 10:15:00|737228.2|735228.2|737207.1|735207.1|737228.2|735228.2|737203.8|735203.8|24
1630318510000|2021-08-30 10:15:10|737209.4|735209.4|737241.4|735241.4|737243.9|735734.2|736734.2|735203.6|31
1630318520000|2021-08-30 10:15:20|737241.9|735241.9|736731.5|735731.5|737241.9|735740.5|736731.5|735236.3|17
1630318530000|2021-08-30 10:15:30|736736.5|735736.5|737232.5|735232.5|737240.1|735737.1|736736.5|735220.1|22
1630318540000|2021-08-30 10:15:40|737230.3|735230.3|736727.5|735727.5|737237.5|735727.5|736723.8|735224.5|18
1630318550000|2021-08-30 10:15:50|737233.2|735233.2|737231.2|735231.2|737233.2|735721.7|736709.6|735204.7|30
1630318560000|2021-08-30 10:16:00|737231.7|735231.7|737236.8|735236.8|737238.6|735724.5|736724.4|735220.6|20
1630318570000|2021-08-30 10:16:10|737237.5|735237.5|737241.2|735241.2|737241.2|735241.2|737234.5|735234.5|12
1630318580000|2021-08-30 10:16:20|737241.8|735241.8|737238.1|735238.1|737241.8|735241.8|737224.7|735224.7|17
1630318590000|2021-08-30 10:16:30|737238.3|735238.3|737230.5|735230.5|737240.2|735240.2|737229.4|735229.4|19
1630318600000|2021-08-30 10:16:40|737228.9|735228.9|737270|735270|737275.7|735765.5|736765.5|735225.3|19
1630318610000|2021-08-30 10:16:50|737272.3|735272.3|737275.8|735275.8|737282.1|735282.1|737258.3|735258.3|24
1630318620000|2021-08-30 10:17:00|737288.4|735288.4|737255.3|735255.3|737288.4|735288.4|737254.5|735254.5|29
1630318630000|2021-08-30 10:17:10|737255.7|735255.7|737227.1|735227.1|737255.7|735757.5|736708.4|735222.1|28
1630318640000|2021-08-30 10:17:20|737230.6|735230.6|737215.6|735215.6|737230.6|735230.6|737211.5|735211.5|23
1630318650000|2021-08-30 10:17:30|737214.3|735214.3|737209.1|735209.1|737216.2|735216.2|737209.1|735209.1|23
1630318660000|2021-08-30 10:17:40|737209.3|735209.3|737211.2|735211.2|737213.4|735213.4|737204.5|735204.5|23
1630318670000|2021-08-30 10:17:50|737207.1|735207.1|737212.6|735212.6|737215.6|735710.2|736704.7|735207.1|20
1630318680000|2021-08-30 10:18:00|737211.9|735211.9|737239.7|735239.7|737254.7|735254.7|737208.7|735208.7|28
1630318690000|2021-08-30 10:18:10|737245.9|735245.9|736741.1|735741.1|737248.8|735744.2|736739.7|735245.9|24
1630318700000|2021-08-30 10:18:20|736740.7|735740.7|736729.7|735729.7|736744|735744|736729.2|735729.2|24
1630318710000|2021-08-30 10:18:30|736730.3|735730.3|737215.4|735215.4|737217.2|735730.3|736702.1|735197.4|23
1630318720000|2021-08-30 10:18:40|736717.4|735717.4|736708.5|735708.5|737213.4|735720.9|736706.9|735201.4|16
1630318730000|2021-08-30 10:18:50|736708.4|735708.4|736714.3|735714.3|736715.8|735715.8|736701.6|735701.6|16
1630318740000|2021-08-30 10:19:00|736715.7|735715.7|736707.6|735707.6|737212.7|735715.7|736700.2|735204.4|27
1630318750000|2021-08-30 10:19:10|736713.5|735713.5|736698.2|735698.2|737221.5|735719.7|736698.2|735207.9|16
1630318760000|2021-08-30 10:19:20|736706.3|735706.3|736712.6|735712.6|736715.4|735715.4|736706|735706|13
1630318770000|2021-08-30 10:19:30|736713|735713|736705.1|735705.1|736713|735713|736698.2|735698.2|8
1630318780000|2021-08-30 10:19:40|736704.6|735704.6|736639.6|735639.6|737202.8|735704.6|736628.6|735200.2|14
1630318790000|2021-08-30 10:19:50|736637.8|735637.8|737088.4|735088.4|737136.6|735639.7|736578.4|735088.4|29
1630318800000|2021-08-30 10:20:00|737081.6|735081.6|737006.7|735006.7|737096.3|735595|736522.3|735006.7|33
1630318810000|2021-08-30 10:20:10|737014.1|735014.1|736503.4|735503.4|737014.6|735514.2|736499.1|735001.4|34
1630318820000|2021-08-30 10:20:20|736501.3|735501.3|736496.5|735496.5|736506.7|735506.7|736484.8|735484.8|34
1630318830000|2021-08-30 10:20:30|736493|735493|736484.5|735484.5|736986.9|735495.3|736466.4|734982.8|32
1630318840000|2021-08-30 10:20:40|736484|735484|737006.6|735006.6|737006.6|735501.5|736484|735004.4|26
1630318850000|2021-08-30 10:20:50|737006.3|735006.3|736993.6|734993.6|737006.3|735490.5|736488.3|734993.1|18
1630318860000|2021-08-30 10:21:00|736991.8|734991.8|736998.1|734998.1|736998.1|734998.1|736976.3|734976.3|21
1630318870000|2021-08-30 10:21:10|736997.5|734997.5|736523.5|735523.5|737045.7|735527.1|736492.2|734994.7|27
1630318880000|2021-08-30 10:21:20|736525.2|735525.2|737034|735034|737040.6|735525.6|736525.2|735029.8|22
1630318890000|2021-08-30 10:21:30|737034.4|735034.4|737042.1|735042.1|737042.3|735042.3|737033.1|735033.1|15
1630318900000|2021-08-30 10:21:40|737042|735042|737020.3|735020.3|737042.1|735513.7|736508.1|735016.9|22
1630318910000|2021-08-30 10:21:50|737021.2|735021.2|737043.1|735043.1|737043.1|735043.1|737018.5|735018.5|25
1630318920000|2021-08-30 10:22:00|737044.7|735044.7|737027.5|735027.5|737044.8|735529.6|736520.1|735027.5|18
1630318930000|2021-08-30 10:22:10|737029.3|735029.3|737021.5|735021.5|737029.3|735029.3|737011.2|735011.2|15
1630318940000|2021-08-30 10:22:20|736516.4|735516.4|736540.5|735540.5|737018.9|735540.5|736505.7|735017|20
1630318950000|2021-08-30 10:22:30|736542.3|735542.3|736508.5|735508.5|737012.6|735543.5|736493.7|735001.3|27
1630318960000|2021-08-30 10:22:40|736511.1|735511.1|736529.2|735529.2|737041.1|735533.6|736507.9|735029|27
1630318970000|2021-08-30 10:22:50|736528.9|735528.9|737036.2|735036.2|737036.2|735534.4|736528.9|735030.8|10
1630318980000|2021-08-30 10:23:00|737037.1|735037.1|736507.4|735507.4|737037.5|735526.1|736507.4|735013.4|22
1630318990000|2021-08-30 10:23:10|736505.4|735505.4|737014.3|735014.3|737017.1|735510.9|736505.4|735008.6|14
1630319000000|2021-08-30 10:23:20|737014.5|735014.5|737037.2|735037.2|737037.5|735037.5|737006.2|735006.2|25
1630319010000|2021-08-30 10:23:30|737035.8|735035.8|737028.8|735028.8|737039|735039|737026.2|735026.2|22
1630319020000|2021-08-30 10:23:40|737032.1|735032.1|737040.7|735040.7|737042.4|735042.4|737028.8|735028.8|19
1630319030000|2021-08-30 10:23:50|737041.3|735041.3|736533.9|735533.9|737041.3|735533.9|736528.4|735040.2|11
1630319040000|2021-08-30 10:24:00|736532.2|735532.2|736549.8|735549.8|737049.1|735555.3|736532.2|735038.2|29
1630319050000|2021-08-30 10:24:10|736554.6|735554.6|736558.3|735558.3|737063|735566.2|736547.1|735059.7|23
1630319060000|2021-08-30 10:24:20|736559.1|735559.1|736573.9|735573.9|737080.2|735573.9|736559.1|735064.7|21
1630319070000|2021-08-30 10:24:30|736568.2|735568.2|737094.5|735094.5|737094.5|735577.9|736565.3|735060.8|21
1630319080000|2021-08-30 10:24:40|737092.1|735092.1|736997.7|734997.7|737110.7|735110.7|736996.6|734996.6|21
1630319090000|2021-08-30 10:24:50|736998.9|734998.9|737003.5|735003.5|737003.9|735003.9|736981.9|734981.9|17
1630319100000|2021-08-30 10:25:00|736999.6|734999.6|736987.8|734987.8|736999.6|735473.3|736471.1|734965.4|30
1630319110000|2021-08-30 10:25:10|736995|734995|736968|734968|736999.3|735468|736456.1|734962.7|20
1630319120000|2021-08-30 10:25:20|736959.5|734959.5|736988.6|734988.6|736990.2|735489.6|736489.6|734958.4|23
1630319130000|2021-08-30 10:25:30|736989.7|734989.7|737005.5|735005.5|737005.5|735005.5|736988.1|734988.1|16
1630319140000|2021-08-30 10:25:40|737006.2|735006.2|737007.5|735007.5|737010.2|735010.2|737002.4|735002.4|13
1630319150000|2021-08-30 10:25:50|737008.4|735008.4|736981.6|734981.6|737014.9|735014.9|736980.1|734980.1|19
1630319160000|2021-08-30 10:26:00|736984.5|734984.5|736994.2|734994.2|736994.2|734994.2|736979.3|734979.3|21
1630319170000|2021-08-30 10:26:10|736993.7|734993.7|736982.2|734982.2|736994.4|734994.4|736982.2|734982.2|15
1630319180000|2021-08-30 10:26:20|736982.4|734982.4|736976.5|734976.5|736982.4|735483.3|736469.6|734974.8|12
1630319190000|2021-08-30 10:26:30|736974.5|734974.5|736479|735479|736979.6|735482.4|736467.2|734970.2|23
1630319200000|2021-08-30 10:26:40|736472.2|735472.2|736472.3|735472.3|736474.6|735474.6|736470.1|735470.1|16
1630319210000|2021-08-30 10:26:50|736475|735475|736466|735466|736475|735475|736466|735466|10
1630319220000|2021-08-30 10:27:00|736467.8|735467.8|736504.9|735504.9|736504.9|735504.9|736467.8|735467.8|15
1630319230000|2021-08-30 10:27:10|736993.7|734993.7|736993|734993|737003.8|735003.8|736988.8|734988.8|23
1630319240000|2021-08-30 10:27:20|736999.3|734999.3|736996.5|734996.5|736999.3|734999.3|736991.5|734991.5|18
1630319250000|2021-08-30 10:27:30|736997.3|734997.3|736480.8|735480.8|736997.7|735484.1|736474.7|734983.4|16
1630319260000|2021-08-30 10:27:40|736479.7|735479.7|736981.6|734981.6|736992|735487|736479.7|734971.4|13
1630319270000|2021-08-30 10:27:50|736975.8|734975.8|736978.7|734978.7|736987.8|734987.8|736963.8|734963.8|25
1630319280000|2021-08-30 10:28:00|736967.2|734967.2|736867.8|734867.8|736998.5|735479.6|736366.8|734861.8|33
1630319290000|2021-08-30 10:28:10|736866|734866|736847.8|734847.8|736874.9|735370.4|736355.4|734846.8|32
1630319300000|2021-08-30 10:28:20|736332.6|735332.6|736346.5|735346.5|736858.6|735346.5|736327.9|734832.6|30
1630319310000|2021-08-30 10:28:30|736337|735337|736344|735344|736347.9|735347.9|736336.6|735336.6|22
1630319320000|2021-08-30 10:28:40|736337.7|735337.7|736836.5|734836.5|736836.7|735342.8|736337.5|734833.7|22
1630319330000|2021-08-30 10:28:50|736835.4|734835.4|736378.7|735378.7|736890.7|735378.7|736330.5|734834.1|17
1630319340000|2021-08-30 10:29:00|736886.7|734886.7|736783.5|734783.5|736914.7|735404.5|736404.5|734769.7|35
1630319350000|2021-08-30 10:29:10|736786.5|734786.5|736792.5|734792.5|736795.1|734795.1|736776|734776|28
1630319360000|2021-08-30 10:29:20|736792.9|734792.9|736770.2|734770.2|736793.9|734793.9|736766.8|734766.8|22
1630319370000|2021-08-30 10:29:30|736771.6|734771.6|736770.4|734770.4|736774.3|734774.3|736770.4|734770.4|13
1630319380000|2021-08-30 10:29:40|736770.6|734770.6|736774.5|734774.5|736774.5|734774.5|736769.9|734769.9|11
1630319390000|2021-08-30 10:29:50|736780|734780|736772.5|734772.5|736780.7|734780.7|736772.3|734772.3|16
1630319400000|2021-08-30 10:30:00|736773.3|734773.3|736728.7|734728.7|736773.3|734773.3|736728.7|734728.7|33
1630319410000|2021-08-30 10:30:10|736736.5|734736.5|736744.6|734744.6|736745.2|734745.2|736724.1|734724.1|29
1630319420000|2021-08-30 10:30:20|736744.5|734744.5|736758.1|734758.1|736759|734759|736726.8|734726.8|26
1630319430000|2021-08-30 10:30:30|736758.4|734758.4|736755.7|734755.7|736773.6|734773.6|736754.7|734754.7|23
1630319440000|2021-08-30 10:30:40|736753.8|734753.8|736774.5|734774.5|736774.5|734774.5|736753.8|734753.8|31
1630319450000|2021-08-30 10:30:50|736773.9|734773.9|736765.2|734765.2|736773.9|734773.9|736759.9|734759.9|26
1630319460000|2021-08-30 10:31:00|736764.5|734764.5|736811.1|734811.1|736827.6|734827.6|736756.4|734756.4|38
1630319470000|2021-08-30 10:31:10|736816.5|734816.5|736772.6|734772.6|736818.5|734818.5|736760.8|734760.8|35
1630319480000|2021-08-30 10:31:20|736772.2|734772.2|736747.6|734747.6|736772.2|734772.2|736723|734723|33
1630319490000|2021-08-30 10:31:30|736739.8|734739.8|736757.8|734757.8|736760|734760|736722.6|734722.6|30
1630319500000|2021-08-30 10:31:40|736758.6|734758.6|736681.2|734681.2|736760.5|734760.5|736667.9|734667.9|23
1630319510000|2021-08-30 10:31:50|736667.1|734667.1|736671.5|734671.5|736690.9|734690.9|736667.1|734667.1|18
1630319520000|2021-08-30 10:32:00|736675.7|734675.7|736678.6|734678.6|736697.4|734697.4|736660.3|734660.3|34
1630319530000|2021-08-30 10:32:10|736685.7|734685.7|736682.6|734682.6|736692.7|734692.7|736659.6|734659.6|35
1630319540000|2021-08-30 10:32:20|736658.3|734658.3|736688.8|734688.8|736701.7|734701.7|736642|734642|39
1630319550000|2021-08-30 10:32:30|736690|734690|736675.5|734675.5|736696.4|734696.4|736667.4|734667.4|29
1630319560000|2021-08-30 10:32:40|736675.2|734675.2|736536.1|734536.1|736682.1|734682.1|736529.3|734529.3|28
1630319570000|2021-08-30 10:32:50|736521.8|734521.8|736524.1|734524.1|736543.8|734543.8|736504.3|734504.3|27
1630319580000|2021-08-30 10:33:00|736516.6|734516.6|736452.2|734452.2|736516.6|734516.6|736363.5|734363.5|40
1630319590000|2021-08-30 10:33:10|736441|734441|736440.9|734440.9|736506.8|734506.8|736440.9|734440.9|36
1630319600000|2021-08-30 10:33:20|736455.3|734455.3|736470.3|734470.3|736481.6|734481.6|736446.4|734446.4|27
1630319610000|2021-08-30 10:33:30|736464.5|734464.5|736481.4|734481.4|736481.4|734481.4|736431.5|734431.5|28
1630319620000|2021-08-30 10:33:40|736493.1|734493.1|736478.2|734478.2|736500.9|734500.9|736470.5|734470.5|35
1630319630000|2021-08-30 10:33:50|736480.4|734480.4|736503.5|734503.5|736504.2|734504.2|736475.1|734475.1|33
1630319640000|2021-08-30 10:34:00|736501.8|734501.8|736464.8|734464.8|736504.7|734504.7|736458.5|734458.5|29
1630319650000|2021-08-30 10:34:10|736473.6|734473.6|736437.6|734437.6|736473.6|734473.6|736391.8|734391.8|30
1630319660000|2021-08-30 10:34:20|736438.1|734438.1|736431.1|734431.1|736445.9|734445.9|736407.8|734407.8|39
1630319670000|2021-08-30 10:34:30|736434.3|734434.3|736466.9|734466.9|736483.6|734483.6|736427.9|734427.9|37
1630319680000|2021-08-30 10:34:40|736463.8|734463.8|736478.3|734478.3|736479.2|734479.2|736435.7|734435.7|34
1630319690000|2021-08-30 10:34:50|736478.1|734478.1|736485|734485|736506|734506|736477|734477|35
1630319700000|2021-08-30 10:35:00|736496.9|734496.9|736514.5|734514.5|736514.5|734514.5|736478.4|734478.4|37
1630319710000|2021-08-30 10:35:10|736500.9|734500.9|736498.1|734498.1|736519.1|734519.1|736491.7|734491.7|35
1630319720000|2021-08-30 10:35:20|736493.1|734493.1|736505.4|734505.4|736505.7|734505.7|736485.8|734485.8|29
1630319730000|2021-08-30 10:35:30|736504.7|734504.7|736495.3|734495.3|736509.9|734509.9|736479.6|734479.6|30
1630319740000|2021-08-30 10:35:40|736495.7|734495.7|736507.9|734507.9|736507.9|734507.9|736484.5|734484.5|29
1630319750000|2021-08-30 10:35:50|736505.5|734505.5|736516.7|734516.7|736516.9|735014.2|736006.9|734500.4|31
1630319760000|2021-08-30 10:36:00|736515.8|734515.8|736516.9|734516.9|736520.9|734520.9|736488.4|734488.4|35
1630319770000|2021-08-30 10:36:10|736515.1|734515.1|736513.8|734513.8|736522.3|735014.5|736007|734513.6|21
1630319780000|2021-08-30 10:36:20|736496.9|734496.9|736504.5|734504.5|736505|734505|736495.8|734495.8|20
1630319790000|2021-08-30 10:36:30|736498.9|734498.9|736500.5|734500.5|736509.2|734509.2|736498.9|734498.9|16
1630319800000|2021-08-30 10:36:40|736500.9|734500.9|736012.6|735012.6|736526.4|735023.8|736012|734494.4|18
1630319810000|2021-08-30 10:36:50|736014.4|735014.4|736016.5|735016.5|736018.7|735018.7|736012.9|735012.9|18
1630319820000|2021-08-30 10:37:00|736016|735016|736504.6|734504.6|736524.9|735016.5|736014.4|734500.2|24
1630319830000|2021-08-30 10:37:10|736510.8|734510.8|736520.6|734520.6|736523|734523|736505.2|734505.2|23
1630319840000|2021-08-30 10:37:20|736517.3|734517.3|736516.5|734516.5|736517.8|734517.8|736508.3|734508.3|16
1630319850000|2021-08-30 10:37:30|736513.5|734513.5|736482.9|734482.9|736518.6|734518.6|736469.8|734469.8|28
1630319860000|2021-08-30 10:37:40|736478.9|734478.9|736494.3|734494.3|736494.9|734988.7|735978.9|734478.6|25
1630319870000|2021-08-30 10:37:50|736492.8|734492.8|736498|734498|736500.8|734500.8|736483.3|734483.3|22
1630319880000|2021-08-30 10:38:00|736497.7|734497.7|736491.2|734491.2|736497.7|734994.9|735987.8|734482.1|25
1630319890000|2021-08-30 10:38:10|736490|734490|736483.8|734483.8|736492.9|734492.9|736479.6|734479.6|32
1630319900000|2021-08-30 10:38:20|736485.2|734485.2|736505|734505|736519.2|735011.7|735994.3|734484|18
1630319910000|2021-08-30 10:38:30|736506.2|734506.2|736487.7|734487.7|736519|734999.4|735995|734477.7|30
1630319920000|2021-08-30 10:38:40|736475|734475|736495.6|734495.6|736513.3|734995.4|735992|734475|32
1630319930000|2021-08-30 10:38:50|736492.3|734492.3|736492|734492|736503.4|734503.4|736483.7|734483.7|27
1630319940000|2021-08-30 10:39:00|736488.2|734488.2|736493.9|734493.9|736514.4|734999.3|735992|734487.3|31
1630319950000|2021-08-30 10:39:10|736492|734492|736504.7|734504.7|736514.5|734514.5|736489.8|734489.8|24
1630319960000|2021-08-30 10:39:20|736505.5|734505.5|736448.9|734448.9|736512.5|734512.5|736447.7|734447.7|32
1630319970000|2021-08-30 10:39:30|736457.9|734457.9|736450.1|734450.1|736460.6|734460.6|736428.7|734428.7|28
1630319980000|2021-08-30 10:39:40|736448.2|734448.2|736468.2|734468.2|736468.2|734468.2|736442.2|734442.2|21
1630319990000|2021-08-30 10:39:50|736466.3|734466.3|736472.2|734472.2|736477.5|734477.5|736436.5|734436.5|32
1630320000000|2021-08-30 10:40:00|736475.2|734475.2|736467.9|734467.9|736475.2|734475.2|736443.4|734443.4|32
1630320010000|2021-08-30 10:40:10|736463.9|734463.9|736434|734434|736466.5|734466.5|736421.8|734421.8|33
1630320020000|2021-08-30 10:40:20|736431.9|734431.9|736441.2|734441.2|736467.2|734947.7|735947.7|734431.9|28
1630320030000|2021-08-30 10:40:30|736438.8|734438.8|736448.1|734448.1|736449.9|734449.9|736438.8|734438.8|14
1630320040000|2021-08-30 10:40:40|736449.5|734449.5|736453.3|734453.3|736453.3|734453.3|736434.9|734434.9|18
1630320050000|2021-08-30 10:40:50|736440.2|734440.2|736424.7|734424.7|736450.1|734450.1|736368.3|734368.3|29
1630320060000|2021-08-30 10:41:00|736422.5|734422.5|736426.6|734426.6|736433.2|734433.2|736418.5|734418.5|27
1630320070000|2021-08-30 10:41:10|736427.6|734427.6|736423|734423|736431.5|734431.5|736409.6|734409.6|35
1630320080000|2021-08-30 10:41:20|736419.4|734419.4|736418.1|734418.1|736422.6|734422.6|736404.6|734404.6|33
1630320090000|2021-08-30 10:41:30|736423.4|734423.4|736390.4|734390.4|736428.5|734428.5|736388.2|734388.2|34
1630320100000|2021-08-30 10:41:40|736390.8|734390.8|736422.4|734422.4|736422.4|734422.4|736368.7|734368.7|40
1630320110000|2021-08-30 10:41:50|736422.6|734422.6|736434.2|734434.2|736439.3|734439.3|736419.5|734419.5|34
1630320120000|2021-08-30 10:42:00|736434.8|734434.8|736468.9|734468.9|736482.6|734979.5|735979.5|734422.4|32
1630320130000|2021-08-30 10:42:10|736445.9|734445.9|736470.6|734470.6|736479.8|734479.8|736437.8|734437.8|35
1630320140000|2021-08-30 10:42:20|736469.6|734469.6|736467|734467|736473.9|734473.9|736431|734431|30
1630320150000|2021-08-30 10:42:30|736465.6|734465.6|736474|734474|736483.3|734483.3|736453.2|734453.2|31
1630320160000|2021-08-30 10:42:40|736475.4|734475.4|736470|734470|736482.6|734482.6|736470|734470|32
1630320170000|2021-08-30 10:42:50|736472.1|734472.1|736442.3|734442.3|736478.5|734478.5|736431.9|734431.9|34
1630320180000|2021-08-30 10:43:00|736456.5|734456.5|736462.7|734462.7|736473.5|734473.5|736448.8|734448.8|33
1630320190000|2021-08-30 10:43:10|736465.4|734465.4|736465.8|734465.8|736485.4|734485.4|736451.2|734451.2|34
1630320200000|2021-08-30 10:43:20|736470.8|734470.8|736491.1|734491.1|736510.7|735004.2|736004.2|734470.8|30
1630320210000|2021-08-30 10:43:30|736493.9|734493.9|736494.7|734494.7|736499.4|734499.4|736488.8|734488.8|17
1630320220000|2021-08-30 10:43:40|736498.1|734498.1|736036.5|735036.5|736534.1|735036.5|736002.7|734497|30
1630320230000|2021-08-30 10:43:50|736040.8|735040.8|736556.4|734556.4|736586.9|735040.8|736040.8|734544.8|25
1630320240000|2021-08-30 10:44:00|736554.9|734554.9|736610.2|734610.2|736613.2|734613.2|736553.6|734553.6|23
1630320250000|2021-08-30 10:44:10|736606.9|734606.9|736550.1|734550.1|736606.9|734606.9|736543.4|734543.4|25
1630320260000|2021-08-30 10:44:20|736533.6|734533.6|736549.4|734549.4|736551.7|734551.7|736533.6|734533.6|13
1630320270000|2021-08-30 10:44:30|736548.3|734548.3|736570.6|734570.6|736571.1|734571.1|736548|734548|20
1630320280000|2021-08-30 10:44:40|736554.6|734554.6|736544|734544|736564|734564|736537.9|734537.9|25
1630320290000|2021-08-30 10:44:50|736543.6|734543.6|736537.6|734537.6|736545.3|734545.3|736530.9|734530.9|19
1630320300000|2021-08-30 10:45:00|736537.3|734537.3|736538.9|734538.9|736545.1|734545.1|736535.6|734535.6|20
1630320310000|2021-08-30 10:45:10|736539|734539|736549.1|734549.1|736549.9|734549.9|736539|734539|15
1630320320000|2021-08-30 10:45:20|736550.4|734550.4|736550.2|734550.2|736550.5|734550.5|736539.9|734539.9|18
1630320330000|2021-08-30 10:45:30|736549.4|734549.4|736544.4|734544.4|736549.4|734549.4|736543.6|734543.6|8
1630320340000|2021-08-30 10:45:40|736547.1|734547.1|736542.8|734542.8|736547.1|734547.1|736527.4|734527.4|18
1630320350000|2021-08-30 10:45:50|736542.5|734542.5|736538.7|734538.7|736547.5|734547.5|736535.7|734535.7|19
1630320360000|2021-08-30 10:46:00|736538.4|734538.4|736537.8|734537.8|736541.6|734541.6|736536.1|734536.1|21
1630320370000|2021-08-30 10:46:10|736537.6|734537.6|736540.5|734540.5|736545.9|734545.9|736529.7|734529.7|22
1630320380000|2021-08-30 10:46:20|736539.2|734539.2|736520.4|734520.4|736540.5|734540.5|736520.4|734520.4|22
1630320390000|2021-08-30 10:46:30|736523|734523|736453.7|734453.7|736528.9|734528.9|736443.1|734443.1|21
1630320400000|2021-08-30 10:46:40|736463.7|734463.7|736428.5|734428.5|736463.7|734934.6|735934.6|734412.9|29
1630320410000|2021-08-30 10:46:50|736426.2|734426.2|736416.9|734416.9|736442.7|734442.7|736400.6|734400.6|25
1630320420000|2021-08-30 10:47:00|736427.1|734427.1|736417.4|734417.4|736427.1|734427.1|736403|734403|25
1630320430000|2021-08-30 10:47:10|736415.6|734415.6|736419.5|734419.5|736434.9|734434.9|736401.3|734401.3|28
1630320440000|2021-08-30 10:47:20|736420|734420|736466.1|734466.1|736469.7|734469.7|736404.7|734404.7|23
1630320450000|2021-08-30 10:47:30|736462.1|734462.1|736450.4|734450.4|736469.3|734469.3|736431.1|734431.1|37
1630320460000|2021-08-30 10:47:40|736453.9|734453.9|736471.6|734471.6|736476.6|734476.6|736441.5|734441.5|31
1630320470000|2021-08-30 10:47:50|736477.1|734477.1|736436.6|734436.6|736477.4|734477.4|736426.9|734426.9|36
1630320480000|2021-08-30 10:48:00|736443|734443|736484.1|734484.1|736484.1|734484.1|736438.7|734438.7|30
1630320490000|2021-08-30 10:48:10|736483.9|734483.9|736542.8|734542.8|736564.5|735016.7|736016.7|734460.4|33
1630320500000|2021-08-30 10:48:20|736542.6|734542.6|736552.1|734552.1|736566.5|734566.5|736542.6|734542.6|27
1630320510000|2021-08-30 10:48:30|736557.8|734557.8|736560.6|734560.6|736560.6|734560.6|736552.1|734552.1|20
1630320520000|2021-08-30 10:48:40|736560.9|734560.9|736557.2|734557.2|736561.4|734561.4|736546.4|734546.4|16
1630320530000|2021-08-30 10:48:50|736555.4|734555.4|736619.4|734619.4|736621.4|734621.4|736555.4|734555.4|23
1630320540000|2021-08-30 10:49:00|736618.7|734618.7|736644.9|734644.9|736644.9|734644.9|736617.8|734617.8|18
1630320550000|2021-08-30 10:49:10|736645.9|734645.9|736699.6|734699.6|736705|734705|736644.1|734644.1|33
1630320560000|2021-08-30 10:49:20|736703.6|734703.6|736720.3|734720.3|736737.4|734737.4|736692.7|734692.7|25
1630320570000|2021-08-30 10:49:30|736719.6|734719.6|736730.6|734730.6|736737.6|734737.6|736710.3|734710.3|25
1630320580000|2021-08-30 10:49:40|736734.7|734734.7|736724.9|734724.9|736745.5|734745.5|736710.6|734710.6|30
1630320590000|2021-08-30 10:49:50|736737.5|734737.5|736705.5|734705.5|736743.6|734743.6|736697.5|734697.5|31
1630320600000|2021-08-30 10:50:00|736707.1|734707.1|736726.4|734726.4|736736.5|734736.5|736704.8|734704.8|28
1630320610000|2021-08-30 10:50:10|736724.6|734724.6|736706.3|734706.3|736726.6|734726.6|736692.2|734692.2|32
1630320620000|2021-08-30 10:50:20|736706.9|734706.9|736709.7|734709.7|736709.9|734709.9|736705.9|734705.9|19
1630320630000|2021-08-30 10:50:30|736709.1|734709.1|736714.3|734714.3|736714.3|734714.3|736708.2|734708.2|13
1630320640000|2021-08-30 10:50:40|736713|734713|736715.7|734715.7|736716.2|734716.2|736688.6|734688.6|15
1630320650000|2021-08-30 10:50:50|736710.5|734710.5|736741.8|734741.8|736753.5|734753.5|736672.6|734672.6|17
1630320660000|2021-08-30 10:51:00|736740.1|734740.1|736731.6|734731.6|736740.1|734740.1|736726|734726|18
1630320670000|2021-08-30 10:51:10|736728.8|734728.8|736731.5|734731.5|736732.7|734732.7|736728.7|734728.7|16
1630320680000|2021-08-30 10:51:20|736729.9|734729.9|736722.7|734722.7|736730|735218.7|736218.7|734721.3|15
1630320690000|2021-08-30 10:51:30|736722.3|734722.3|736724.8|734724.8|736731.2|734731.2|736722.3|734722.3|21
1630320700000|2021-08-30 10:51:40|736723.6|734723.6|736719.7|734719.7|736725|734725|736719.4|734719.4|13
1630320710000|2021-08-30 10:51:50|736719.3|734719.3|736744.1|734744.1|736752.3|734752.3|736719.2|734719.2|23
1630320720000|2021-08-30 10:52:00|736745.2|734745.2|736747.4|734747.4|736754.3|734754.3|736742.7|734742.7|29
1630320730000|2021-08-30 10:52:10|736747.9|734747.9|736748.2|734748.2|736751.8|734751.8|736744.6|734744.6|16
1630320740000|2021-08-30 10:52:20|736750.4|734750.4|736751.6|734751.6|736751.6|734751.6|736741.4|734741.4|13
1630320750000|2021-08-30 10:52:30|736751.8|734751.8|736757.1|734757.1|736764.2|735241.1|736234.6|734734|27
1630320760000|2021-08-30 10:52:40|736754.4|734754.4|736745.4|734745.4|736759.4|734759.4|736725.3|734725.3|20
1630320770000|2021-08-30 10:52:50|736743.7|734743.7|736743.7|734743.7|736751.2|734751.2|736734.2|734734.2|22
1630320780000|2021-08-30 10:53:00|736745.9|734745.9|736754.9|734754.9|736757.6|735249.1|736240.1|734739.4|29
1630320790000|2021-08-30 10:53:10|736746.5|734746.5|736754.6|734754.6|736759.2|734759.2|736741.1|734741.1|29
1630320800000|2021-08-30 10:53:20|736754.5|734754.5|736754|734754|736755|735254.5|736246.7|734754|19
1630320810000|2021-08-30 10:53:30|736752.6|734752.6|736754.2|734754.2|736754.6|735247.1|736240.4|734741.3|23
1630320820000|2021-08-30 10:53:40|736753.7|734753.7|736754.6|734754.6|736766.1|735253.5|736249.7|734751.8|22
1630320830000|2021-08-30 10:53:50|736754.3|734754.3|736748.6|734748.6|736757.2|734757.2|736744.9|734744.9|24
1630320840000|2021-08-30 10:54:00|736756.6|734756.6|736254.5|735254.5|736757.6|735256.1|736251.7|734738.2|23
1630320850000|2021-08-30 10:54:10|736757.4|734757.4|736758.2|734758.2|736763.4|735256.7|736250.3|734750.5|23
1630320860000|2021-08-30 10:54:20|736757.2|734757.2|736742.4|734742.4|736757.2|735246.5|736244.4|734728|37
1630320870000|2021-08-30 10:54:30|736745.4|734745.4|736778|734778|736783.9|735279|736273.3|734737.8|28
1630320880000|2021-08-30 10:54:40|736778.2|734778.2|736793.3|734793.3|736798.7|735293|736286.2|734775|25
1630320890000|2021-08-30 10:54:50|736794.9|734794.9|736789.4|734789.4|736810.4|734810.4|736777.3|734777.3|31
1630320900000|2021-08-30 10:55:00|736787.4|734787.4|736764|734764|736789.4|735263.5|736240.4|734734.2|39
1630320910000|2021-08-30 10:55:10|736777.2|734777.2|736738.9|734738.9|736777.2|735244.6|736239.6|734694.8|36
1630320920000|2021-08-30 10:55:20|736730.7|734730.7|736684.9|734684.9|736733.7|734733.7|736679.2|734679.2|29
1630320930000|2021-08-30 10:55:30|736683.8|734683.8|736623.5|734623.5|736703.5|734703.5|736621.3|734621.3|36
1630320940000|2021-08-30 10:55:40|736607.4|734607.4|736497.1|734497.1|736607.4|734607.4|736497.1|734497.1|32
1630320950000|2021-08-30 10:55:50|736503.7|734503.7|736557.7|734557.7|736563.7|734563.7|736503.7|734503.7|18
1630320960000|2021-08-30 10:56:00|736558.5|734558.5|736567.5|734567.5|736577.7|734577.7|736558.5|734558.5|20
1630320970000|2021-08-30 10:56:10|736552.9|734552.9|736646.9|734646.9|736676.4|734676.4|736552.9|734552.9|33
1630320980000|2021-08-30 10:56:20|736664|734664|736669.4|734669.4|736674.5|734674.5|736645.7|734645.7|20
1630320990000|2021-08-30 10:56:30|736701|734701|736683.4|734683.4|736701|734701|736672|734672|20
1630321000000|2021-08-30 10:56:40|736684.8|734684.8|736690.2|734690.2|736692.2|734692.2|736679.2|734679.2|24
1630321010000|2021-08-30 10:56:50|736690.1|734690.1|736686.6|734686.6|736691.8|734691.8|736686.6|734686.6|15
1630321020000|2021-08-30 10:57:00|736666|734666|736687.7|734687.7|736691.3|734691.3|736666|734666|16
1630321030000|2021-08-30 10:57:10|736688.2|734688.2|736680.9|734680.9|736696.3|734696.3|736671.9|734671.9|17
1630321040000|2021-08-30 10:57:20|736682.2|734682.2|736679.6|734679.6|736684.3|734684.3|736679.6|734679.6|9
1630321050000|2021-08-30 10:57:30|736680.6|734680.6|736683.4|734683.4|736692.5|734692.5|736665.6|734665.6|18
1630321060000|2021-08-30 10:57:40|736685.4|734685.4|736686.6|734686.6|736693.6|734693.6|736664.8|734664.8|28
1630321070000|2021-08-30 10:57:50|736685.9|734685.9|736681.9|734681.9|736694.4|734694.4|736669|734669|32
1630321080000|2021-08-30 10:58:00|736684.9|734684.9|736681.4|734681.4|736691.3|734691.3|736670.8|734670.8|30
1630321090000|2021-08-30 10:58:10|736681|734681|736687.5|734687.5|736688.8|734688.8|736679.4|734679.4|28
1630321100000|2021-08-30 10:58:20|736692|734692|736686.1|734686.1|736692|734692|736677.9|734677.9|22
1630321110000|2021-08-30 10:58:30|736684.4|734684.4|736699.3|734699.3|736701.8|734701.8|736674.4|734674.4|28
1630321120000|2021-08-30 10:58:40|736698|734698|736718.7|734718.7|736718.7|734718.7|736683.3|734683.3|35
1630321130000|2021-08-30 10:58:50|736706.8|734706.8|736689.4|734689.4|736706.8|734706.8|736684.9|734684.9|31
1630321140000|2021-08-30 10:59:00|736693|734693|736685.2|734685.2|736698|734698|736674.1|734674.1|32
1630321150000|2021-08-30 10:59:10|736677.6|734677.6|736681.3|734681.3|736689.5|734689.5|736672.4|734672.4|30
1630321160000|2021-08-30 10:59:20|736686.9|734686.9|736678.3|734678.3|736686.9|734686.9|736673.1|734673.1|17
1630321170000|2021-08-30 10:59:30|736678.6|734678.6|736676.7|734676.7|736691.5|734691.5|736669.2|734669.2|22
1630321180000|2021-08-30 10:59:40|736673.2|734673.2|736735.4|734735.4|736745.8|734745.8|736667.5|734667.5|26
1630321190000|2021-08-30 10:59:50|736733.1|734733.1|736739.3|734739.3|736739.3|734739.3|736733.1|734733.1|25
1630321200000|2021-08-30 11:00:00|736739.7|734739.7|736739.8|734739.8|736744.9|734744.9|736728.5|734728.5|19
1630321210000|2021-08-30 11:00:10|736740.4|734740.4|736783.1|734783.1|736783.1|734783.1|736731.3|734731.3|16
1630321220000|2021-08-30 11:00:20|736802.3|734802.3|736845.4|734845.4|736847.5|734847.5|736789.3|734789.3|26
1630321230000|2021-08-30 11:00:30|736844.5|734844.5|736829.9|734829.9|736849.3|734849.3|736829.9|734829.9|29
1630321240000|2021-08-30 11:00:40|736830.4|734830.4|736826.9|734826.9|736845.4|734845.4|736826.9|734826.9|21
1630321250000|2021-08-30 11:00:50|736827.9|734827.9|736751.7|734751.7|736831.7|734831.7|736743.6|734743.6|27
1630321260000|2021-08-30 11:01:00|736750.9|734750.9|736777.1|734777.1|736778.1|734778.1|736750.1|734750.1|26
1630321270000|2021-08-30 11:01:10|736780.6|734780.6|736781.7|734781.7|736793.9|734793.9|736774.6|734774.6|30
1630321280000|2021-08-30 11:01:20|736781.5|734781.5|736788.8|734788.8|736788.8|734788.8|736781|734781|19
1630321290000|2021-08-30 11:01:30|736787.7|734787.7|736784.5|734784.5|736794.2|734794.2|736770.7|734770.7|21
1630321300000|2021-08-30 11:01:40|736786.5|734786.5|736775.8|734775.8|736786.5|734786.5|736770.9|734770.9|14
1630321310000|2021-08-30 11:01:50|736776.2|734776.2|736790.9|734790.9|736791.4|734791.4|736749.9|734749.9|28
1630321320000|2021-08-30 11:02:00|736791.4|734791.4|736861.5|734861.5|736861.5|734861.5|736762.2|734762.2|32
1630321330000|2021-08-30 11:02:10|736864.1|734864.1|736876.2|734876.2|736878.8|734878.8|736864.1|734864.1|27
1630321340000|2021-08-30 11:02:20|736877.1|734877.1|736966.8|734966.8|736974.5|734974.5|736876|734876|26
1630321350000|2021-08-30 11:02:30|736968.2|734968.2|736950.3|734950.3|736983.2|734983.2|736948.1|734948.1|23
1630321360000|2021-08-30 11:02:40|736949.5|734949.5|736950.7|734950.7|736967.7|734967.7|736948|734948|23
1630321370000|2021-08-30 11:02:50|736951.1|734951.1|736946.7|734946.7|736979.2|734979.2|736918.8|734918.8|34
1630321380000|2021-08-30 11:03:00|736949.7|734949.7|736963.4|734963.4|736967.4|734967.4|736948.8|734948.8|32
1630321390000|2021-08-30 11:03:10|736967.5|734967.5|736948.6|734948.6|736976.6|734976.6|736945.8|734945.8|23
1630321400000|2021-08-30 11:03:20|736949.9|734949.9|736947.7|734947.7|736950.8|734950.8|736942.9|734942.9|25
1630321410000|2021-08-30 11:03:30|736947.6|734947.6|736947.9|734947.9|736951|734951|736946.2|734946.2|22
1630321420000|2021-08-30 11:03:40|736948|734948|736952|734952|736952|734952|736947|734947|13
1630321430000|2021-08-30 11:03:50|736951.3|734951.3|736947.5|734947.5|736951.3|734951.3|736941.8|734941.8|27
1630321440000|2021-08-30 11:04:00|736947.7|734947.7|736952|734952|736966.4|734966.4|736947.7|734947.7|24
1630321450000|2021-08-30 11:04:10|736952.8|734952.8|736989|734989|736995.3|734995.3|736952.8|734952.8|26
1630321460000|2021-08-30 11:04:20|736989.9|734989.9|736990|734990|736990.8|734990.8|736988.2|734988.2|17
1630321470000|2021-08-30 11:04:30|736990.7|734990.7|737013.5|735013.5|737014|735014|736990.7|734990.7|20
1630321480000|2021-08-30 11:04:40|737012.9|735012.9|737008.3|735008.3|737029.9|735029.9|737003.4|735003.4|18
1630321490000|2021-08-30 11:04:50|737007.7|735007.7|737043.8|735043.8|737047|735047|737007.7|735007.7|25
1630321500000|2021-08-30 11:05:00|737045.5|735045.5|736916.6|734916.6|737045.8|735045.8|736911.8|734911.8|36
1630321510000|2021-08-30 11:05:10|736916.3|734916.3|736879|734879|736918.6|734918.6|736872.9|734872.9|38
1630321520000|2021-08-30 11:05:20|736874.8|734874.8|736887.6|734887.6|736887.6|734887.6|736861.3|734861.3|34
1630321530000|2021-08-30 11:05:30|736886|734886|736884.4|734884.4|736886|734886|736872|734872|34
1630321540000|2021-08-30 11:05:40|736883.1|734883.1|736909.5|734909.5|736919|734919|736869.4|734869.4|36
1630321550000|2021-08-30 11:05:50|736908.8|734908.8|736936.7|734936.7|736943.7|734943.7|736908.8|734908.8|31
1630321560000|2021-08-30 11:06:00|736931.4|734931.4|736916.5|734916.5|736970.8|734970.8|736894.7|734894.7|28
1630321570000|2021-08-30 11:06:10|736911.6|734911.6|736869.1|734869.1|736911.6|734911.6|736855|734855|25
1630321580000|2021-08-30 11:06:20|736867.8|734867.8|736844.9|734844.9|736867.8|734867.8|736831.5|734831.5|26
1630321590000|2021-08-30 11:06:30|736884.5|734884.5|736839.7|734839.7|736884.5|734884.5|736825|734825|32
1630321600000|2021-08-30 11:06:40|736842|734842|736928|734928|736933.5|734933.5|736838.1|734838.1|26
1630321610000|2021-08-30 11:06:50|736929.6|734929.6|736926.6|734926.6|736948.1|734948.1|736923.4|734923.4|27
1630321620000|2021-08-30 11:07:00|736925.5|734925.5|736922.7|734922.7|736930.5|734930.5|736918.5|734918.5|21
1630321630000|2021-08-30 11:07:10|736920.8|734920.8|736915.3|734915.3|736924.3|734924.3|736915.3|734915.3|17
1630321640000|2021-08-30 11:07:20|736915.7|734915.7|736927.4|734927.4|736928.7|734928.7|736915.7|734915.7|18
1630321650000|2021-08-30 11:07:30|736927.6|734927.6|736928.1|734928.1|736930.7|734930.7|736906.8|734906.8|19
1630321660000|2021-08-30 11:07:40|736927.5|734927.5|736911.5|734911.5|736927.5|734927.5|736910.1|734910.1|13
1630321670000|2021-08-30 11:07:50|736917|734917|736908.6|734908.6|736918.9|734918.9|736905.4|734905.4|21
1630321680000|2021-08-30 11:08:00|736906.9|734906.9|736928.2|734928.2|736931.4|734931.4|736906.9|734906.9|26
1630321690000|2021-08-30 11:08:10|736906.9|734906.9|736895.4|734895.4|736922.4|734922.4|736887|734887|31
1630321700000|2021-08-30 11:08:20|736894|734894|736909.8|734909.8|736911.1|734911.1|736893.1|734893.1|27
1630321710000|2021-08-30 11:08:30|736909|734909|736892|734892|736921.2|734921.2|736880.5|734880.5|31
1630321720000|2021-08-30 11:08:40|736898.9|734898.9|736888.5|734888.5|736899.3|734899.3|736880.5|734880.5|30
1630321730000|2021-08-30 11:08:50|736891.6|734891.6|736895.7|734895.7|736915.7|734915.7|736881.6|734881.6|30
1630321740000|2021-08-30 11:09:00|736894.8|734894.8|736918.9|734918.9|736931.2|734931.2|736884.9|734884.9|34
1630321750000|2021-08-30 11:09:10|736914.4|734914.4|736917.7|734917.7|736919.7|734919.7|736913.7|734913.7|28
1630321760000|2021-08-30 11:09:20|736916.8|734916.8|736918.2|734918.2|736930.5|734930.5|736902.8|734902.8|36
1630321770000|2021-08-30 11:09:30|736912.5|734912.5|736902.7|734902.7|736925.9|734925.9|736896.8|734896.8|30
1630321780000|2021-08-30 11:09:40|736906|734906|736914.4|734914.4|736914.4|734914.4|736894.4|734894.4|31
1630321790000|2021-08-30 11:09:50|736914.2|734914.2|736900.1|734900.1|736914.2|734914.2|736883.5|734883.5|30
1630321800000|2021-08-30 11:10:00|736904|734904|736907.8|734907.8|736913.6|734913.6|736893.4|734893.4|29
1630321810000|2021-08-30 11:10:10|736909.4|734909.4|736899.1|734899.1|736914|734914|736899.1|734899.1|33
1630321820000|2021-08-30 11:10:20|736900.9|734900.9|736919|734919|736923.5|734923.5|736897|734897|34
1630321830000|2021-08-30 11:10:30|736908.1|734908.1|736913.5|734913.5|736945.9|735443.5|736443.5|734904.4|33
1630321840000|2021-08-30 11:10:40|736918.2|734918.2|736924.6|734924.6|736934.7|734934.7|736908.8|734908.8|28
1630321850000|2021-08-30 11:10:50|736930.1|734930.1|736922.5|734922.5|736937.4|734937.4|736913.6|734913.6|31
1630321860000|2021-08-30 11:11:00|736924.3|734924.3|736926.1|734926.1|736939.3|734939.3|736908.8|734908.8|22
1630321870000|2021-08-30 11:11:10|736928.3|734928.3|736932.5|734932.5|736933.6|734933.6|736920|734920|21
1630321880000|2021-08-30 11:11:20|736932.4|734932.4|736935.2|734935.2|736936.2|734936.2|736920.5|734920.5|28
1630321890000|2021-08-30 11:11:30|736934.3|734934.3|736912.9|734912.9|736934.3|734934.3|736911.7|734911.7|25
1630321900000|2021-08-30 11:11:40|736911.5|734911.5|736916.2|734916.2|736917.6|734917.6|736910|734910|21
1630321910000|2021-08-30 11:11:50|736915.7|734915.7|736917.9|734917.9|736918.3|734918.3|736915.3|734915.3|16
1630321920000|2021-08-30 11:12:00|736918.3|734918.3|736905.5|734905.5|736919.2|734919.2|736903|734903|19
1630321930000|2021-08-30 11:12:10|736907.5|734907.5|736902.1|734902.1|736907.9|734907.9|736902.1|734902.1|16
1630321940000|2021-08-30 11:12:20|736904.4|734904.4|736892|734892|736904.4|734904.4|736888|734888|26
1630321950000|2021-08-30 11:12:30|736890.7|734890.7|736881.4|734881.4|736890.7|734890.7|736867.8|734867.8|28
1630321960000|2021-08-30 11:12:40|736880|734880|736901.6|734901.6|736903.4|734903.4|736874.3|734874.3|25
1630321970000|2021-08-30 11:12:50|736903.7|734903.7|736898.8|734898.8|736903.7|734903.7|736891.2|734891.2|31
1630321980000|2021-08-30 11:13:00|736898.9|734898.9|736881.1|734881.1|736898.9|734898.9|736876.8|734876.8|28
1630321990000|2021-08-30 11:13:10|736880.4|734880.4|736750.1|734750.1|736882.9|734882.9|736745.7|734745.7|37
1630322000000|2021-08-30 11:13:20|736748.7|734748.7|736754.4|734754.4|736759.8|734759.8|736741.6|734741.6|32
1630322010000|2021-08-30 11:13:30|736743.3|734743.3|736753|734753|736756.6|734756.6|736740|734740|35
1630322020000|2021-08-30 11:13:40|736752.3|734752.3|736750.3|734750.3|736755.3|734755.3|736743|734743|23
1630322030000|2021-08-30 11:13:50|736744.7|734744.7|736738|734738|736758.1|734758.1|736730.2|734730.2|28
1630322040000|2021-08-30 11:14:00|736737.2|734737.2|736740.3|734740.3|736749.9|734749.9|736734.6|734734.6|31
1630322050000|2021-08-30 11:14:10|736743.5|734743.5|736748.5|734748.5|736752.9|734752.9|736738|734738|33
1630322060000|2021-08-30 11:14:20|736747.7|734747.7|736764.5|734764.5|736764.5|734764.5|736743.3|734743.3|27
1630322070000|2021-08-30 11:14:30|736751.9|734751.9|736772.1|734772.1|736773.3|734773.3|736751.9|734751.9|32
1630322080000|2021-08-30 11:14:40|736771|734771|736761.9|734761.9|736777.4|734777.4|736758.5|734758.5|30
1630322090000|2021-08-30 11:14:50|736759.8|734759.8|736757.1|734757.1|736771.1|734771.1|736752.6|734752.6|35
1630322100000|2021-08-30 11:15:00|736758.4|734758.4|736751.8|734751.8|736764.6|734764.6|736751|734751|35
1630322110000|2021-08-30 11:15:10|736744.7|734744.7|736738.2|734738.2|736775.2|734775.2|736735.5|734735.5|34
1630322120000|2021-08-30 11:15:20|736715.3|734715.3|736720.7|734720.7|736758.2|734758.2|736715.3|734715.3|35
1630322130000|2021-08-30 11:15:30|736721.9|734721.9|736726.7|734726.7|736732.2|734732.2|736719.3|734719.3|28
1630322140000|2021-08-30 11:15:40|736726|734726|736683|734683|736726|734726|736675|734675|28
1630322150000|2021-08-30 11:15:50|736683.7|734683.7|736680.7|734680.7|736691.7|734691.7|736679.3|734679.3|31
1630322160000|2021-08-30 11:16:00|736684.8|734684.8|736812.2|734812.2|736816.9|734816.9|736681.2|734681.2|31
1630322170000|2021-08-30 11:16:10|736812.9|734812.9|736787.4|734787.4|736820.2|734820.2|736782.8|734782.8|32
1630322180000|2021-08-30 11:16:20|736795.3|734795.3|736808.4|734808.4|736814.1|734814.1|736787.5|734787.5|37
1630322190000|2021-08-30 11:16:30|736814.6|734814.6|736793.6|734793.6|736817.8|734817.8|736785.3|734785.3|30
1630322200000|2021-08-30 11:16:40|736792.8|734792.8|736873.7|734873.7|736888.5|734888.5|736791.4|734791.4|34
1630322210000|2021-08-30 11:16:50|736868.3|734868.3|736874.1|734874.1|736888|734888|736855.3|734855.3|36
1630322220000|2021-08-30 11:17:00|736881.7|734881.7|736870.5|734870.5|736886.4|734886.4|736864.8|734864.8|28
1630322230000|2021-08-30 11:17:10|736876.4|734876.4|736865.2|734865.2|736882.5|734882.5|736858.9|734858.9|33
1630322240000|2021-08-30 11:17:20|736864.3|734864.3|736817.3|734817.3|736871.9|734871.9|736806.8|734806.8|29
1630322250000|2021-08-30 11:17:30|736816|734816|736844.5|734844.5|736857.3|734857.3|736815.3|734815.3|20
1630322260000|2021-08-30 11:17:40|736845.5|734845.5|736885.9|734885.9|736904.8|734904.8|736845.5|734845.5|34
1630322270000|2021-08-30 11:17:50|736885.5|734885.5|736861|734861|736894.7|734894.7|736857.4|734857.4|30
1630322280000|2021-08-30 11:18:00|736862.4|734862.4|736872.1|734872.1|736880.2|734880.2|736859.8|734859.8|33
1630322290000|2021-08-30 11:18:10|736860.9|734860.9|736896.4|734896.4|736907.8|734907.8|736860.9|734860.9|39
1630322300000|2021-08-30 11:18:20|736896|734896|736892|734892|736903.9|734903.9|736887|734887|27
1630322310000|2021-08-30 11:18:30|736892.4|734892.4|736894.5|734894.5|736905.3|734905.3|736887.3|734887.3|34
1630322320000|2021-08-30 11:18:40|736902|734902|736911.9|734911.9|736918.8|734918.8|736902|734902|33
1630322330000|2021-08-30 11:18:50|736907.9|734907.9|736874.4|734874.4|736908.4|734908.4|736874.4|734874.4|31
1630322340000|2021-08-30 11:19:00|736875.4|734875.4|736916.5|734916.5|736925.7|734925.7|736866.7|734866.7|36
1630322350000|2021-08-30 11:19:10|736920|734920|736909.1|734909.1|736930.3|734930.3|736904.6|734904.6|29
1630322360000|2021-08-30 11:19:20|736916.6|734916.6|736889.2|734889.2|736916.6|734916.6|736884.3|734884.3|34
1630322370000|2021-08-30 11:19:30|736890.8|734890.8|736857.3|734857.3|736890.8|734890.8|736850.2|734850.2|29
1630322380000|2021-08-30 11:19:40|736855.4|734855.4|736832.3|734832.3|736865.8|734865.8|736826|734826|28
1630322390000|2021-08-30 11:19:50|736831|734831|736819.7|734819.7|736838.9|734838.9|736816.8|734816.8|21
1630322400000|2021-08-30 11:20:00|736810.5|734810.5|736765.9|734765.9|736819.4|734819.4|736752.5|734752.5|26
1630322410000|2021-08-30 11:20:10|736744.9|734744.9|736686.6|734686.6|736744.9|734744.9|736680.1|734680.1|35
1630322420000|2021-08-30 11:20:20|736687.6|734687.6|736694|734694|736705.1|734705.1|736684.5|734684.5|26
1630322430000|2021-08-30 11:20:30|736688|734688|736682.8|734682.8|736697.7|734697.7|736679.2|734679.2|36
1630322440000|2021-08-30 11:20:40|736682.3|734682.3|736681.9|734681.9|736690.8|734690.8|736678.8|734678.8|25
1630322450000|2021-08-30 11:20:50|736693.9|734693.9|736684.1|734684.1|736693.9|734693.9|736678.8|734678.8|29
1630322460000|2021-08-30 11:21:00|736678.1|734678.1|736643.4|734643.4|736684.2|734684.2|736643|734643|31
1630322470000|2021-08-30 11:21:10|736652.8|734652.8|736662.5|734662.5|736670.4|734670.4|736646.2|734646.2|27
1630322480000|2021-08-30 11:21:20|736660.6|734660.6|736666.8|734666.8|736669|734669|736654.2|734654.2|25
1630322490000|2021-08-30 11:21:30|736668|734668|736660.9|734660.9|736671.6|734671.6|736654.1|734654.1|25
1630322500000|2021-08-30 11:21:40|736654.4|734654.4|736656.8|734656.8|736662.8|734662.8|736649.9|734649.9|22
1630322510000|2021-08-30 11:21:50|736656.1|734656.1|736665.7|734665.7|736672.6|734672.6|736654.4|734654.4|28
1630322520000|2021-08-30 11:22:00|736664.9|734664.9|736657.1|734657.1|736679|734679|736652.9|734652.9|33
1630322530000|2021-08-30 11:22:10|736669.1|734669.1|736666.5|734666.5|736673.7|734673.7|736663.1|734663.1|29
1630322540000|2021-08-30 11:22:20|736665.4|734665.4|736667.5|734667.5|736672.5|734672.5|736659.8|734659.8|25
1630322550000|2021-08-30 11:22:30|736669|734669|736672.9|734672.9|736682|734682|736662.4|734662.4|31
1630322560000|2021-08-30 11:22:40|736672.5|734672.5|736683.9|734683.9|736693.3|734693.3|736663.1|734663.1|37
1630322570000|2021-08-30 11:22:50|736683.7|734683.7|736684.6|734684.6|736688.6|734688.6|736672|734672|30
1630322580000|2021-08-30 11:23:00|736684.5|734684.5|736666.2|734666.2|736689.2|734689.2|736666.2|734666.2|33
1630322590000|2021-08-30 11:23:10|736672.1|734672.1|736651.9|734651.9|736685.1|734685.1|736651.7|734651.7|35
1630322600000|2021-08-30 11:23:20|736656.4|734656.4|736697.9|734697.9|736697.9|734697.9|736656|734656|36
1630322610000|2021-08-30 11:23:30|736690.2|734690.2|736661.1|734661.1|736698.2|734698.2|736656.5|734656.5|36
1630322620000|2021-08-30 11:23:40|736660.6|734660.6|736695|734695|736698.1|734698.1|736657.4|734657.4|30
1630322630000|2021-08-30 11:23:50|736692.3|734692.3|736689.7|734689.7|736707.4|734707.4|736680.9|734680.9|28
1630322640000|2021-08-30 11:24:00|736690|734690|736692.4|734692.4|736699.7|734699.7|736678.9|734678.9|37
1630322650000|2021-08-30 11:24:10|736688.9|734688.9|736692.2|734692.2|736692.8|734692.8|736687|734687|25
1630322660000|2021-08-30 11:24:20|736689.4|734689.4|736695.6|734695.6|736701.8|734701.8|736688.2|734688.2|23
1630322670000|2021-08-30 11:24:30|736698.7|734698.7|736685.5|734685.5|736698.7|734698.7|736667.1|734667.1|23
1630322680000|2021-08-30 11:24:40|736688.1|734688.1|736690.3|734690.3|736694.6|734694.6|736680.1|734680.1|30
1630322690000|2021-08-30 11:24:50|736689.3|734689.3|736691.3|734691.3|736696.3|734696.3|736675.4|734675.4|26
1630322700000|2021-08-30 11:25:00|736691.7|734691.7|736688.1|734688.1|736696.4|734696.4|736681|734681|25
1630322710000|2021-08-30 11:25:10|736682.5|734682.5|736688|734688|736690.8|734690.8|736676.7|734676.7|26
1630322720000|2021-08-30 11:25:20|736687.1|734687.1|736683.5|734683.5|736695.4|734695.4|736675.7|734675.7|28
1630322730000|2021-08-30 11:25:30|736689|734689|736810.7|734810.7|736810.7|735252.7|736252.7|734673.1|29
1630322740000|2021-08-30 11:25:40|736789.4|734789.4|736784.6|734784.6|736805.5|734805.5|736759.3|734759.3|24
1630322750000|2021-08-30 11:25:50|736767.3|734767.3|736819.4|734819.4|736824.8|735311.3|736311.3|734767.3|36
1630322760000|2021-08-30 11:26:00|736824.6|734824.6|736809.6|734809.6|736824.6|735290.1|736289.5|734794.4|33
1630322770000|2021-08-30 11:26:10|736808.8|734808.8|736812.6|734812.6|736821.8|735310.7|736310.7|734782.9|33
1630322780000|2021-08-30 11:26:20|736816.5|734816.5|736825.1|734825.1|736825.1|735324.2|736304.5|734797.6|34
1630322790000|2021-08-30 11:26:30|736814|734814|736839.7|734839.7|736859.3|735344.5|736344.5|734812.4|38
1630322800000|2021-08-30 11:26:40|736851.6|734851.6|736880.5|734880.5|736898.7|734898.7|736846.2|734846.2|36
1630322810000|2021-08-30 11:26:50|736903.3|734903.3|736919.7|734919.7|736930.8|735429.1|736429.1|734891.2|34
1630322820000|2021-08-30 11:27:00|736919.9|734919.9|736922.8|734922.8|736930|734930|736918.5|734918.5|29
1630322830000|2021-08-30 11:27:10|736924|734924|736927.9|734927.9|736934.4|735425.8|736416.5|734905.1|30
1630322840000|2021-08-30 11:27:20|736917.6|734917.6|736915.1|734915.1|736935.5|735413|736402.4|734904|35
1630322850000|2021-08-30 11:27:30|736917.2|734917.2|736876.7|734876.7|736924|735378.6|736356.6|734863|31
1630322860000|2021-08-30 11:27:40|736884.8|734884.8|736885.4|734885.4|736898.8|734898.8|736872.9|734872.9|37
1630322870000|2021-08-30 11:27:50|736884.4|734884.4|736794.3|734794.3|736892.3|735302.2|736302.2|734784.2|36
1630322880000|2021-08-30 11:28:00|736795.6|734795.6|736794.3|734794.3|736805.5|734805.5|736787.8|734787.8|22
1630322890000|2021-08-30 11:28:10|736793.1|734793.1|736802.6|734802.6|736804.3|734804.3|736787.9|734787.9|23
1630322900000|2021-08-30 11:28:20|736802.3|734802.3|736799.6|734799.6|736808.1|734808.1|736799.6|734799.6|8
1630322910000|2021-08-30 11:28:30|736799.3|734799.3|736795.6|734795.6|736804.4|735298.8|736292.7|734792.2|19
1630322920000|2021-08-30 11:28:40|736796.6|734796.6|736814.4|734814.4|736827|734827|736794.3|734794.3|28
1630322930000|2021-08-30 11:28:50|736815.7|734815.7|736809.5|734809.5|736816.7|734816.7|736807.1|734807.1|18
1630322940000|2021-08-30 11:29:00|736809.8|734809.8|736801.3|734801.3|736810|735275.3|736275.3|734773.4|27
1630322950000|2021-08-30 11:29:10|736807.4|734807.4|736775.7|734775.7|736811.3|735295.3|736278.2|734768.5|29
1630322960000|2021-08-30 11:29:20|736777.1|734777.1|736775.1|734775.1|736778.9|734778.9|736772.9|734772.9|14
1630322970000|2021-08-30 11:29:30|736778|734778|736269.1|735269.1|736778|735270.1|736266.2|734773.8|17
1630322980000|2021-08-30 11:29:40|736261|735261|736770.2|734770.2|736776.1|735271.9|736261|734768.5|16
1630322990000|2021-08-30 11:29:50|736772.3|734772.3|736713.1|734713.1|736772.3|735219.2|736207.7|734683.6|18
1630323000000|2021-08-30 11:30:00|736715.7|734715.7|736681.1|734681.1|736715.7|735177.5|736174.3|734666.9|34
1630323010000|2021-08-30 11:30:10|736681.2|734681.2|736667.7|734667.7|736681.8|734681.8|736656.2|734656.2|28
1630323020000|2021-08-30 11:30:20|736663.5|734663.5|736637.1|734637.1|736669.5|735120.7|736120.7|734611|31
1630323030000|2021-08-30 11:30:30|736633.4|734633.4|736612.5|734612.5|736633.4|734633.4|736601.6|734601.6|33
1630323040000|2021-08-30 11:30:40|736623.7|734623.7|736622.9|734622.9|736638.8|734638.8|736612.8|734612.8|32
1630323050000|2021-08-30 11:30:50|736623.8|734623.8|736671|734671|736672.8|735133.6|736133.6|734621.7|35
1630323060000|2021-08-30 11:31:00|736669.3|734669.3|736664|734664|736679.3|735170.2|736170.2|734651.2|20
1630323070000|2021-08-30 11:31:10|736663|734663|736661|734661|736668.9|734668.9|736661|734661|24
1630323080000|2021-08-30 11:31:20|736665.7|734665.7|736664.1|734664.1|736679.2|735176.1|736149.6|734642.1|36
1630323090000|2021-08-30 11:31:30|736662|734662|736666.2|734666.2|736674.4|734674.4|736652.6|734652.6|40
1630323100000|2021-08-30 11:31:40|736666.9|734666.9|736676.7|734676.7|736677.4|734677.4|736654.7|734654.7|29
1630323110000|2021-08-30 11:31:50|736674.9|734674.9|736687.2|734687.2|736698.1|735170.2|736165.3|734670.4|35
1630323120000|2021-08-30 11:32:00|736677.7|734677.7|736673.3|734673.3|736679.2|734679.2|736669.2|734669.2|36
1630323130000|2021-08-30 11:32:10|736674.4|734674.4|736688.5|734688.5|736691.8|735181.4|736163.4|734662|35
1630323140000|2021-08-30 11:32:20|736689.8|734689.8|736680.1|734680.1|736689.8|735177.8|736177.8|734662.8|32
1630323150000|2021-08-30 11:32:30|736678|734678|736675.8|734675.8|736680.7|734680.7|736675.8|734675.8|15
1630323160000|2021-08-30 11:32:40|736676.7|734676.7|736663.1|734663.1|736676.7|734676.7|736657.7|734657.7|21
1630323170000|2021-08-30 11:32:50|736652.2|734652.2|736646.7|734646.7|736670.7|735140.9|736132.4|734638.4|23
1630323180000|2021-08-30 11:33:00|736653.9|734653.9|736623.5|734623.5|736653.9|735121.3|736119.8|734616.1|30
1630323190000|2021-08-30 11:33:10|736625.6|734625.6|736646.2|734646.2|736648.6|734648.6|736618.4|734618.4|32
1630323200000|2021-08-30 11:33:20|736162.6|735162.6|736657.8|734657.8|736675|735165.5|736162.6|734636.8|38
1630323210000|2021-08-30 11:33:30|736656.1|734656.1|736674.5|734674.5|736679.8|734679.8|736649.7|734649.7|28
1630323220000|2021-08-30 11:33:40|736674.1|734674.1|736653.5|734653.5|736674.1|734674.1|736641.4|734641.4|38
1630323230000|2021-08-30 11:33:50|736656.1|734656.1|736683.6|734683.6|736692.5|734692.5|736656.1|734656.1|32
1630323240000|2021-08-30 11:34:00|736672.3|734672.3|736674.9|734674.9|736699.2|734699.2|736660|734660|36
1630323250000|2021-08-30 11:34:10|736675.3|734675.3|736683.5|734683.5|736700|734700|736670.3|734670.3|33
1630323260000|2021-08-30 11:34:20|736690.8|734690.8|736702|734702|736729.2|734729.2|736678.9|734678.9|36
1630323270000|2021-08-30 11:34:30|736702.6|734702.6|736712.3|734712.3|736714.3|734714.3|736677.9|734677.9|35
1630323280000|2021-08-30 11:34:40|736705.4|734705.4|736681.2|734681.2|736715.7|734715.7|736647.9|734647.9|35
1630323290000|2021-08-30 11:34:50|736680.3|734680.3|736675.4|734675.4|736687.4|734687.4|736673.2|734673.2|29
1630323300000|2021-08-30 11:35:00|736675.1|734675.1|736578.3|734578.3|736675.1|735129.7|736107|734553.6|37
1630323310000|2021-08-30 11:35:10|736599.8|734599.8|736700.3|734700.3|736703.7|735203|736203|734599.8|37
1630323320000|2021-08-30 11:35:20|736687.8|734687.8|736669.3|734669.3|736713|735198|736198|734649.4|36
1630323330000|2021-08-30 11:35:30|736672.1|734672.1|736668.8|734668.8|736676|735179.6|736179.6|734650.1|31
1630323340000|2021-08-30 11:35:40|736667.4|734667.4|736664.1|734664.1|736674.9|734674.9|736662.1|734662.1|25
1630323350000|2021-08-30 11:35:50|736662.6|734662.6|736686.2|734686.2|736688.1|734688.1|736660.3|734660.3|32
1630323360000|2021-08-30 11:36:00|736682.7|734682.7|736681.7|734681.7|736705.6|734705.6|736669.6|734669.6|38
1630323370000|2021-08-30 11:36:10|736675.7|734675.7|736684.4|734684.4|736688|734688|736675.7|734675.7|36
1630323380000|2021-08-30 11:36:20|736684.1|734684.1|736684.9|734684.9|736685.6|734685.6|736683.6|734683.6|17
1630323390000|2021-08-30 11:36:30|736685.7|734685.7|736649.7|734649.7|736686.1|734686.1|736647.1|734647.1|25
1630323400000|2021-08-30 11:36:40|736653.2|734653.2|736656.3|734656.3|736663.9|734663.9|736649.8|734649.8|20
1630323410000|2021-08-30 11:36:50|736642|734642|736670.7|734670.7|736685.7|734685.7|736642|734642|33
1630323420000|2021-08-30 11:37:00|736667|734667|736673.6|734673.6|736683.2|734683.2|736660.5|734660.5|29
1630323430000|2021-08-30 11:37:10|736680.6|734680.6|736696.8|734696.8|736698|735177.5|736177.5|734673.3|25
1630323440000|2021-08-30 11:37:20|736695.9|734695.9|736732.2|734732.2|736739.9|735230.2|736173.5|734679.3|29
1630323450000|2021-08-30 11:37:30|736729.2|734729.2|736748.4|734748.4|736767.2|735259.2|736254.8|734727.1|33
1630323460000|2021-08-30 11:37:40|736751|734751|736747.8|734747.8|736751|734751|736735.3|734735.3|17
1630323470000|2021-08-30 11:37:50|736746.4|734746.4|736728.7|734728.7|736767.6|735252|736252|734715.6|27
1630323480000|2021-08-30 11:38:00|736734.8|734734.8|736721.9|734721.9|736757.1|735232.4|736217.9|734701|26
1630323490000|2021-08-30 11:38:10|736720.5|734720.5|736678.3|734678.3|736728.1|734728.1|736678.3|734678.3|22
1630323500000|2021-08-30 11:38:20|736677.1|734677.1|736655.1|734655.1|736677.1|734677.1|736655.1|734655.1|30
1630323510000|2021-08-30 11:38:30|736656|734656|736649.3|734649.3|736664.2|734664.2|736643.4|734643.4|25
1630323520000|2021-08-30 11:38:40|736655.6|734655.6|736659.7|734659.7|736660.3|735158.2|736152|734643.6|24
1630323530000|2021-08-30 11:38:50|736660.8|734660.8|736663.6|734663.6|736667|734667|736660.8|734660.8|11
1630323540000|2021-08-30 11:39:00|736663.4|734663.4|736669.9|734669.9|736671.3|734671.3|736662.6|734662.6|18
1630323550000|2021-08-30 11:39:10|736669.3|734669.3|736648.8|734648.8|736670.1|735160.8|736156.2|734646.8|26
1630323560000|2021-08-30 11:39:20|736650|734650|736160|735160|736650|735168.9|736156.7|734642|31
1630323570000|2021-08-30 11:39:30|736161.3|735161.3|736164.6|735164.6|736165.2|735165.2|736159.5|735159.5|25
1630323580000|2021-08-30 11:39:40|736160.5|735160.5|736666.8|734666.8|736667.7|735160.5|736160.5|734644.1|32
1630323590000|2021-08-30 11:39:50|736664|734664|736637.7|734637.7|736664|734664|736633.5|734633.5|30
1630323600000|2021-08-30 11:40:00|736643.4|734643.4|736143.1|735143.1|736653.3|735145.5|736140.7|734640.3|28
1630323610000|2021-08-30 11:40:10|736143.6|735143.6|736668.2|734668.2|736674.3|735163.5|736141|734645.6|32
1630323620000|2021-08-30 11:40:20|736670.1|734670.1|736664.2|734664.2|736670.1|734670.1|736663.1|734663.1|23
1630323630000|2021-08-30 11:40:30|736666.4|734666.4|736162.9|735162.9|736670.1|735164.3|736161.3|734662|19
1630323640000|2021-08-30 11:40:40|736161.1|735161.1|736673.7|734673.7|736673.7|735164.4|736158.1|734662.4|23
1630323650000|2021-08-30 11:40:50|736672.1|734672.1|736673.3|734673.3|736677|734677|736668.1|734668.1|27
1630323660000|2021-08-30 11:41:00|736664.6|734664.6|736275.7|735275.7|736771.4|735276.5|736262.1|734664.6|23
1630323670000|2021-08-30 11:41:10|736263.6|735263.6|736790|734790|736790.3|735263.6|736263.6|734789.1|6
1630323680000|2021-08-30 11:41:20|736784.4|734784.4|736776|734776|736786.4|734786.4|736776|734776|13
1630323690000|2021-08-30 11:41:30|736764.5|734764.5|736271.2|735271.2|736774.1|735279|736267.7|734764.5|12
1630323700000|2021-08-30 11:41:40|736270.8|735270.8|736795.2|734795.2|736800.7|735287.1|736270.8|734789.5|27
1630323710000|2021-08-30 11:41:50|736287.3|735287.3|736791.7|734791.7|736793.9|735294.1|736287.3|734785.1|20
1630323720000|2021-08-30 11:42:00|736792.6|734792.6|736268.3|735268.3|736792.6|735270.9|736262.9|734773|30
1630323730000|2021-08-30 11:42:10|736266.8|735266.8|736270.3|735270.3|736773.5|735276.9|736265.9|734773.5|20
1630323740000|2021-08-30 11:42:20|736264.3|735264.3|736766.1|734766.1|736777|735265.7|736260.6|734765.9|22
1630323750000|2021-08-30 11:42:30|736765.9|734765.9|736764|734764|736778.3|735272.4|736266.3|734763.1|28
1630323760000|2021-08-30 11:42:40|736765.4|734765.4|736762.7|734762.7|736770|735273|736256.8|734760.1|31
1630323770000|2021-08-30 11:42:50|736763.9|734763.9|736778.9|734778.9|736779.8|734779.8|736763.9|734763.9|24
1630323780000|2021-08-30 11:43:00|736769.7|734769.7|736260.3|735260.3|736777.5|735270.1|736255.1|734768.5|27
1630323790000|2021-08-30 11:43:10|736258.8|735258.8|736257.7|735257.7|736260.7|735260.7|736255.3|735255.3|20
1630323800000|2021-08-30 11:43:20|736259.1|735259.1|736261.6|735261.6|736270.1|735270.1|736257.4|735257.4|24
1630323810000|2021-08-30 11:43:30|736261.9|735261.9|736254.2|735254.2|736761.4|735261.9|736251.5|734755.6|24
1630323820000|2021-08-30 11:43:40|736254.3|735254.3|736255.5|735255.5|736258.1|735258.1|736252.6|735252.6|9
1630323830000|2021-08-30 11:43:50|736258.1|735258.1|736755.7|734755.7|736761.7|735258.1|736255.2|734755.5|15
1630323840000|2021-08-30 11:44:00|736755.2|734755.2|736258.2|735258.2|736758|735260.1|736250.3|734755.2|21
1630323850000|2021-08-30 11:44:10|736259.5|735259.5|736259|735259|736266.7|735266.7|736251.2|735251.2|23
1630323860000|2021-08-30 11:44:20|736256.3|735256.3|736238.4|735238.4|736749.6|735258.1|736234.5|734731.6|18
1630323870000|2021-08-30 11:44:30|736235.3|735235.3|736733.4|734733.4|736748.2|735241.9|736225.2|734733.4|20
1630323880000|2021-08-30 11:44:40|736198.2|735198.2|736171.1|735171.1|736681.9|735198.2|736170.3|734666.4|28
1630323890000|2021-08-30 11:44:50|736170.8|735170.8|736174.9|735174.9|736683.2|735176.4|736169.9|734676.2|26
1630323900000|2021-08-30 11:45:00|736175.5|735175.5|736626.4|734626.4|736669.5|735175.5|736132.6|734625.3|37
1630323910000|2021-08-30 11:45:10|736627.6|734627.6|736639|734639|736649.4|735144.1|736134.4|734627.4|31
1630323920000|2021-08-30 11:45:20|736632.6|734632.6|736659.6|734659.6|736663.1|735152.3|736143.5|734632.6|36
1630323930000|2021-08-30 11:45:30|736660.8|734660.8|736147.9|735147.9|736661.5|735157.9|736144.2|734643.3|33
1630323940000|2021-08-30 11:45:40|736648.7|734648.7|736564.4|734564.4|736648.7|735152.7|736069.1|734548.3|32
1630323950000|2021-08-30 11:45:50|736576.8|734576.8|736524.4|734524.4|736589.7|735090.4|736090.4|734524.4|40
1630323960000|2021-08-30 11:46:00|736519.7|734519.7|736511|734511|736541.2|734541.2|736509.7|734509.7|36
1630323970000|2021-08-30 11:46:10|736504.6|734504.6|736459.8|734459.8|736515.1|734992.3|735992.3|734459.8|35
1630323980000|2021-08-30 11:46:20|736435.1|734435.1|736436.4|734436.4|736453.7|734453.7|736422.8|734422.8|27
1630323990000|2021-08-30 11:46:30|736434.4|734434.4|736494|734494|736494.2|734494.2|736429.1|734429.1|29
1630324000000|2021-08-30 11:46:40|736486.9|734486.9|736491.6|734491.6|736494.5|734494.5|736477.8|734477.8|30
1630324010000|2021-08-30 11:46:50|736476.9|734476.9|736481.5|734481.5|736488.4|734992.5|735965.6|734459.9|37
1630324020000|2021-08-30 11:47:00|736475|734475|736509.2|734509.2|736509.2|734967.2|735967.2|734454.6|35
1630324030000|2021-08-30 11:47:10|736510.2|734510.2|736510.2|734510.2|736516.7|735005.9|736005.9|734494.3|35
1630324040000|2021-08-30 11:47:20|736510.8|734510.8|736548.7|734548.7|736560.9|735040.7|736029.6|734510.2|36
1630324050000|2021-08-30 11:47:30|736552.8|734552.8|736525.6|734525.6|736566.3|735053.5|736016.8|734516|35
1630324060000|2021-08-30 11:47:40|736524.1|734524.1|736482.9|734482.9|736524.1|735006.9|735976.2|734478.6|32
1630324070000|2021-08-30 11:47:50|736483.4|734483.4|736486.1|734486.1|736503|734503|736480.7|734480.7|38
1630324080000|2021-08-30 11:48:00|736480.5|734480.5|736473.9|734473.9|736485.1|734485.1|736473.9|734473.9|33
1630324090000|2021-08-30 11:48:10|736474.5|734474.5|735892.8|734892.8|736474.5|734961.3|735876.3|734378|38
1630324100000|2021-08-30 11:48:20|736379.1|734379.1|736373|734373|736398.1|734888.1|735883|734365.1|38
1630324110000|2021-08-30 11:48:30|736380.6|734380.6|736407.6|734407.6|736411.3|734895.6|735890.7|734380.6|39
1630324120000|2021-08-30 11:48:40|736405.9|734405.9|736412.2|734412.2|736412.2|734412.2|736396.8|734396.8|35
1630324130000|2021-08-30 11:48:50|736404.3|734404.3|736458.3|734458.3|736465.3|734465.3|736404.3|734404.3|34
1630324140000|2021-08-30 11:49:00|736465.1|734465.1|736519.6|734519.6|736521.1|734521.1|736464.8|734464.8|37
1630324150000|2021-08-30 11:49:10|736520|734520|736520.3|734520.3|736522.7|734522.7|736500.8|734500.8|34
1630324160000|2021-08-30 11:49:20|736520.8|734520.8|736527.8|734527.8|736532.9|735019|736015.4|734516.8|30
1630324170000|2021-08-30 11:49:30|736531.1|734531.1|736001.2|735001.2|736535.7|735013.6|736001.2|734507.2|33
1630324180000|2021-08-30 11:49:40|736014.1|735014.1|736486.5|734486.5|736522.6|735014.1|736006|734481.1|35
1630324190000|2021-08-30 11:49:50|735982.6|734982.6|736428.7|734428.7|736492.9|734982.6|735939.3|734423|34
1630324200000|2021-08-30 11:50:00|736430|734430|736433.4|734433.4|736443.7|734930.3|735905|734406.9|35
1630324210000|2021-08-30 11:50:10|736439|734439|736421.9|734421.9|736440.9|734440.9|736414.7|734414.7|18
1630324220000|2021-08-30 11:50:20|736419.7|734419.7|736435.5|734435.5|736435.5|734435.5|736408.8|734408.8|20
1630324230000|2021-08-30 11:50:30|736423.6|734423.6|736440.9|734440.9|736455.4|734951.7|735946.1|734408|34
1630324240000|2021-08-30 11:50:40|736445.7|734445.7|736447.9|734447.9|736458|734458|736440.1|734440.1|25
1630324250000|2021-08-30 11:50:50|736449.7|734449.7|736433.2|734433.2|736450.6|734450.6|736432.2|734432.2|17
1630324260000|2021-08-30 11:51:00|736432.3|734432.3|736416.8|734416.8|736441.2|734935.3|735914.3|734395.9|30
1630324270000|2021-08-30 11:51:10|736418.6|734418.6|736409.6|734409.6|736439.6|734439.6|736398.4|734398.4|20
1630324280000|2021-08-30 11:51:20|736407.3|734407.3|736456.8|734456.8|736456.8|734456.8|736404.8|734404.8|25
1630324290000|2021-08-30 11:51:30|736442.7|734442.7|736434|734434|736449.5|734449.5|736424.7|734424.7|25
1630324300000|2021-08-30 11:51:40|736437.6|734437.6|736443|734443|736449.3|734449.3|736431.8|734431.8|21
1630324310000|2021-08-30 11:51:50|736444.5|734444.5|736439|734439|736448.3|734448.3|736438.4|734438.4|23
1630324320000|2021-08-30 11:52:00|736442.7|734442.7|736438.8|734438.8|736444.4|734444.4|736438.8|734438.8|19
1630324330000|2021-08-30 11:52:10|736438.9|734438.9|736444.4|734444.4|736444.4|734444.4|736438.9|734438.9|17
1630324340000|2021-08-30 11:52:20|736446|734446|736420.3|734420.3|736448.9|734448.9|736410.7|734410.7|20
1630324350000|2021-08-30 11:52:30|736425.1|734425.1|736446.5|734446.5|736448.2|734448.2|736408.4|734408.4|18
1630324360000|2021-08-30 11:52:40|736445.7|734445.7|736437.3|734437.3|736446.2|734446.2|736432|734432|24
1630324370000|2021-08-30 11:52:50|736440.7|734440.7|736435.4|734435.4|736445.8|734445.8|736425.7|734425.7|22
1630324380000|2021-08-30 11:53:00|736436.4|734436.4|736441.3|734441.3|736446.7|734446.7|736426|734426|24
1630324390000|2021-08-30 11:53:10|736441|734441|736433.4|734433.4|736442.8|734442.8|736425.6|734425.6|27
1630324400000|2021-08-30 11:53:20|736433.9|734433.9|736435.1|734435.1|736438.9|734438.9|736430.2|734430.2|21
1630324410000|2021-08-30 11:53:30|736433.2|734433.2|736447.1|734447.1|736447.1|734447.1|736426.5|734426.5|21
1630324420000|2021-08-30 11:53:40|736458.3|734458.3|736453.5|734453.5|736464.9|734464.9|736447.4|734447.4|26
1630324430000|2021-08-30 11:53:50|736453.4|734453.4|736439.5|734439.5|736455.1|734455.1|736437.1|734437.1|26
1630324440000|2021-08-30 11:54:00|736448.3|734448.3|736473.2|734473.2|736496.2|734496.2|736438.1|734438.1|27
1630324450000|2021-08-30 11:54:10|736472.9|734472.9|736516.6|734516.6|736518.3|735015.4|736015.4|734455|19
1630324460000|2021-08-30 11:54:20|736504.7|734504.7|736519.7|734519.7|736520|734520|736504.7|734504.7|26
1630324470000|2021-08-30 11:54:30|736517|734517|736506|734506|736520|734520|736506|734506|26
1630324480000|2021-08-30 11:54:40|736515.5|734515.5|736555.3|734555.3|736563.2|735036.6|736018.7|734515.4|27
1630324490000|2021-08-30 11:54:50|736553.5|734553.5|736570.9|734570.9|736578.7|735067.1|736067.1|734548.2|17
1630324500000|2021-08-30 11:55:00|736567.4|734567.4|736566.1|734566.1|736577.2|734577.2|736561.1|734561.1|24
1630324510000|2021-08-30 11:55:10|736566.7|734566.7|736564|734564|736570.9|734570.9|736560.7|734560.7|24
1630324520000|2021-08-30 11:55:20|736563.7|734563.7|736064.7|735064.7|736566|735067.6|736064.3|734549.3|19
1630324530000|2021-08-30 11:55:30|736073.1|735073.1|736167.6|735167.6|736653.3|735167.6|736073.1|734600.2|37
1630324540000|2021-08-30 11:55:40|736678.5|734678.5|736162.5|735162.5|736678.5|735162.6|736151.7|734641.3|35
1630324550000|2021-08-30 11:55:50|736160.9|735160.9|736668.5|734668.5|736676.7|735160.9|736160.4|734665.5|20
1630324560000|2021-08-30 11:56:00|736672.6|734672.6|736639.3|734639.3|736673.8|734673.8|736628.4|734628.4|32
1630324570000|2021-08-30 11:56:10|736635.9|734635.9|736634.7|734634.7|736639|734639|736620|734620|26
1630324580000|2021-08-30 11:56:20|736633.8|734633.8|736604.2|734604.2|736635.2|734635.2|736604.2|734604.2|25
1630324590000|2021-08-30 11:56:30|736597|734597|736622.1|734622.1|736628.5|734628.5|736597|734597|33
1630324600000|2021-08-30 11:56:40|736621.6|734621.6|736647.6|734647.6|736647.6|735138.7|736132.6|734614.1|28
1630324610000|2021-08-30 11:56:50|736644.2|734644.2|736686.2|734686.2|736686.9|735182.4|736162.5|734636.3|36
1630324620000|2021-08-30 11:57:00|736675.1|734675.1|736680.5|734680.5|736689.1|734689.1|736670.7|734670.7|29
1630324630000|2021-08-30 11:57:10|736686.8|734686.8|736681.5|734681.5|736686.8|734686.8|736674.6|734674.6|29
1630324640000|2021-08-30 11:57:20|736668.4|734668.4|736674.5|734674.5|736675.5|734675.5|736663.8|734663.8|26
1630324650000|2021-08-30 11:57:30|736675.2|734675.2|736664.6|734664.6|736676.7|734676.7|736657.8|734657.8|25
1630324660000|2021-08-30 11:57:40|736672.5|734672.5|736174.3|735174.3|736681.5|735175.9|736159.1|734665.7|25
1630324670000|2021-08-30 11:57:50|736175.1|735175.1|736669.9|734669.9|736678.1|735175.1|736154.7|734655.7|27
1630324680000|2021-08-30 11:58:00|736671|734671|736670.6|734670.6|736672.6|735163.1|736148.7|734657.7|31
1630324690000|2021-08-30 11:58:10|736669.6|734669.6|736627.5|734627.5|736669.6|735112|736112|734613|38
1630324700000|2021-08-30 11:58:20|736619.3|734619.3|736606.5|734606.5|736624.1|734624.1|736586.3|734586.3|39
1630324710000|2021-08-30 11:58:30|736611.6|734611.6|736613.1|734613.1|736615.4|734615.4|736598.5|734598.5|29
1630324720000|2021-08-30 11:58:40|736607.3|734607.3|736575.7|734575.7|736616.1|735096.4|736096.4|734566.2|38
1630324730000|2021-08-30 11:58:50|736582.2|734582.2|736583.7|734583.7|736628.1|735105.9|736095.2|734570.5|37
1630324740000|2021-08-30 11:59:00|736604.5|734604.5|736611.7|734611.7|736620|734620|736594.7|734594.7|30
1630324750000|2021-08-30 11:59:10|736611.9|734611.9|736115.1|735115.1|736620.6|735120.3|736102.2|734594|23
1630324760000|2021-08-30 11:59:20|736115|735115|736625.1|734625.1|736625.1|735125.7|736110.5|734623.3|29
1630324770000|2021-08-30 11:59:30|736621.1|734621.1|736606.2|734606.2|736624|735118.3|736106.3|734601.1|33
1630324780000|2021-08-30 11:59:40|736622.1|734622.1|736615.6|734615.6|736622.1|735116.7|736101.1|734600.4|32
1630324790000|2021-08-30 11:59:50|736607.6|734607.6|736556.2|734556.2|736617.9|734617.9|736523|734523|32
1630324800000|2021-08-30 12:00:00|736546.2|734546.2|736551.6|734551.6|736554.4|735052.7|736049.9|734529.7|28
1630324810000|2021-08-30 12:00:10|736552.2|734552.2|736610.1|734610.1|736612.4|734612.4|736544.4|734544.4|28
1630324820000|2021-08-30 12:00:20|736618.2|734618.2|736614.2|734614.2|736627.6|734627.6|736606.8|734606.8|21
1630324830000|2021-08-30 12:00:30|736615|734615|736617.2|734617.2|736618.2|734618.2|736613.2|734613.2|16
1630324840000|2021-08-30 12:00:40|736616.7|734616.7|736620.4|734620.4|736621.7|734621.7|736606.7|734606.7|21
1630324850000|2021-08-30 12:00:50|736607|734607|736563.5|734563.5|736607|734607|736551.6|734551.6|31
1630324860000|2021-08-30 12:01:00|736564.7|734564.7|736536.1|734536.1|736564.7|734564.7|736512.6|734512.6|29
1630324870000|2021-08-30 12:01:10|736534.9|734534.9|736523.2|734523.2|736543.3|734543.3|736523.2|734523.2|28
1630324880000|2021-08-30 12:01:20|736523.3|734523.3|736401.2|734401.2|736529.3|734529.3|736389.2|734389.2|29
1630324890000|2021-08-30 12:01:30|736420.4|734420.4|736422|734422|736428.8|734428.8|736410|734410|30
1630324900000|2021-08-30 12:01:40|736421.4|734421.4|736420.4|734420.4|736424.2|734424.2|736408.9|734408.9|28
1630324910000|2021-08-30 12:01:50|736420.1|734420.1|736495.5|734495.5|736496|734496|736397.7|734397.7|24
1630324920000|2021-08-30 12:02:00|736497.4|734497.4|736517.7|734517.7|736521.7|735013.5|736003.4|734474.5|25
1630324930000|2021-08-30 12:02:10|736521.1|734521.1|736499.3|734499.3|736521.1|734521.1|736498.5|734498.5|17
1630324940000|2021-08-30 12:02:20|736502.6|734502.6|736500.5|734500.5|736504.7|734504.7|736479|734479|27
1630324950000|2021-08-30 12:02:30|736500.2|734500.2|736501|734501|736509.8|734509.8|736489.4|734489.4|31
1630324960000|2021-08-30 12:02:40|736500.7|734500.7|736496.9|734496.9|736504.2|734504.2|736485.1|734485.1|31
1630324970000|2021-08-30 12:02:50|736498|734498|736500|734500|736509.1|734509.1|736467.2|734467.2|36
1630324980000|2021-08-30 12:03:00|736503|734503|736490.7|734490.7|736503|734988.1|735969|734480.3|29
1630324990000|2021-08-30 12:03:10|736491.1|734491.1|736495.3|734495.3|736495.3|734495.3|736488|734488|15
1630325000000|2021-08-30 12:03:20|736494.2|734494.2|736489.2|734489.2|736495.2|734495.2|736482.6|734482.6|22
1630325010000|2021-08-30 12:03:30|736490|734490|736489.3|734489.3|736492.5|734492.5|736488|734488|16
1630325020000|2021-08-30 12:03:40|736489.1|734489.1|736498.6|734498.6|736499.1|734993.1|735978.6|734486.2|18
1630325030000|2021-08-30 12:03:50|736486.1|734486.1|736517.5|734517.5|736522.4|734522.4|736486.1|734486.1|21
1630325040000|2021-08-30 12:04:00|736516.9|734516.9|736516|734516|736523.4|734523.4|736513.1|734513.1|17
1630325050000|2021-08-30 12:04:10|736515|734515|736502.3|734502.3|736515|734989.6|735987.5|734492|22
1630325060000|2021-08-30 12:04:20|736500.4|734500.4|736512.2|734512.2|736513.8|734513.8|736496.9|734496.9|21
1630325070000|2021-08-30 12:04:30|736512|734512|736509.3|734509.3|736512|734512|736494.9|734494.9|18
1630325080000|2021-08-30 12:04:40|736497.7|734497.7|736524.2|734524.2|736524.2|734992.6|735992.6|734488.3|25
1630325090000|2021-08-30 12:04:50|736523.9|734523.9|736482.3|734482.3|736523.9|734523.9|736474.5|734474.5|26
1630325100000|2021-08-30 12:05:00|736481.1|734481.1|736481.1|734481.1|736488.8|734488.8|736479.6|734479.6|14
1630325110000|2021-08-30 12:05:10|736482.8|734482.8|736456.3|734456.3|736482.8|734482.8|736445.7|734445.7|17
1630325120000|2021-08-30 12:05:20|736464|734464|736464.4|734464.4|736471.5|734471.5|736442.8|734442.8|22
1630325130000|2021-08-30 12:05:30|736466|734466|736471.5|734471.5|736483.5|734483.5|736450.1|734450.1|25
1630325140000|2021-08-30 12:05:40|736471|734471|736440.6|734440.6|736475.5|734475.5|736426.8|734426.8|24
1630325150000|2021-08-30 12:05:50|736446.7|734446.7|736459.4|734459.4|736466.7|734466.7|736409.8|734409.8|29
1630325160000|2021-08-30 12:06:00|736492.8|734492.8|736486.3|734486.3|736502.3|735000|736000|734484.2|20
1630325170000|2021-08-30 12:06:10|736486.7|734486.7|736428|734428|736504.5|734991.7|735987.7|734428|29
1630325180000|2021-08-30 12:06:20|736428.3|734428.3|736452.8|734452.8|736455.1|734455.1|736428.3|734428.3|22
1630325190000|2021-08-30 12:06:30|736443.9|734443.9|736442.1|734442.1|736448.7|734448.7|736422.5|734422.5|17
1630325200000|2021-08-30 12:06:40|736440.6|734440.6|736445.6|734445.6|736450.9|734450.9|736432.5|734432.5|18
1630325210000|2021-08-30 12:06:50|736431.1|734431.1|736423.3|734423.3|736473.5|734473.5|736389.6|734389.6|22
1630325220000|2021-08-30 12:07:00|735933.4|734933.4|736425.8|734425.8|736432.4|734933.4|735933.4|734399.4|34
1630325230000|2021-08-30 12:07:10|736426.7|734426.7|736448.5|734448.5|736463.2|734463.2|736415|734415|30
1630325240000|2021-08-30 12:07:20|736449.2|734449.2|736471|734471|736486|734486|736438.3|734438.3|32
1630325250000|2021-08-30 12:07:30|736482.5|734482.5|736484.8|734484.8|736487.3|734487.3|736478.9|734478.9|20
1630325260000|2021-08-30 12:07:40|736486.9|734486.9|736475|734475|736487.2|734487.2|736470.1|734470.1|24
1630325270000|2021-08-30 12:07:50|736474.4|734474.4|736474.3|734474.3|736480.3|734480.3|736460.2|734460.2|25
1630325280000|2021-08-30 12:08:00|736477.3|734477.3|736476.4|734476.4|736481.6|734481.6|736473.4|734473.4|26
1630325290000|2021-08-30 12:08:10|736476.2|734476.2|736474.3|734474.3|736482.8|734482.8|736462.5|734462.5|23
1630325300000|2021-08-30 12:08:20|736476.8|734476.8|736481.2|734481.2|736487.8|734989.5|735989.5|734466|30
1630325310000|2021-08-30 12:08:30|736487.5|734487.5|736486|734486|736487.8|734487.8|736482|734482|19
1630325320000|2021-08-30 12:08:40|736487.8|734487.8|736489.3|734489.3|736493|734493|736480.1|734480.1|26
1630325330000|2021-08-30 12:08:50|736505.8|734505.8|736483.3|734483.3|736506.1|734506.1|736480.1|734480.1|34
1630325340000|2021-08-30 12:09:00|736484.2|734484.2|736482.2|734482.2|736484.7|734484.7|736461.7|734461.7|31
1630325350000|2021-08-30 12:09:10|736480.4|734480.4|736482.2|734482.2|736486.2|734486.2|736475.2|734475.2|24
1630325360000|2021-08-30 12:09:20|736481.7|734481.7|736471|734471|736482.4|734959.6|735959.6|734454|25
1630325370000|2021-08-30 12:09:30|736468.8|734468.8|736398.8|734398.8|736468.8|734468.8|736383.3|734383.3|33
1630325380000|2021-08-30 12:09:40|736401.4|734401.4|736431|734431|736460|734959.6|735865|734379.6|37
1630325390000|2021-08-30 12:09:50|736431.2|734431.2|736441.5|734441.5|736453.4|734954.4|735900.3|734386.6|36
1630325400000|2021-08-30 12:10:00|736440.3|734440.3|736415.8|734415.8|736446.2|734922.3|735922.3|734415.8|29
1630325410000|2021-08-30 12:10:10|736419.1|734419.1|736440.9|734440.9|736453.2|734920.5|735915.4|734399.6|33
1630325420000|2021-08-30 12:10:20|736440.6|734440.6|736427.5|734427.5|736451|734451|736424.6|734424.6|26
1630325430000|2021-08-30 12:10:30|736424|734424|736436.1|734436.1|736442|734442|736422.4|734422.4|27
1630325440000|2021-08-30 12:10:40|736436.2|734436.2|736452.6|734452.6|736452.6|734452.6|736435.6|734435.6|17
1630325450000|2021-08-30 12:10:50|736455.4|734455.4|736486.5|734486.5|736487|734487|736455.4|734455.4|21
1630325460000|2021-08-30 12:11:00|736488.2|734488.2|735978.3|734978.3|736488.2|734978.3|735978.3|734454.9|31
1630325470000|2021-08-30 12:11:10|735981.9|734981.9|736538|734538|736542.2|735030.5|735981.9|734480.5|31
1630325480000|2021-08-30 12:11:20|736528.8|734528.8|736555.9|734555.9|736555.9|735053.3|736053.3|734520|30
1630325490000|2021-08-30 12:11:30|736556.7|734556.7|736562.4|734562.4|736564.3|734564.3|736551.7|734551.7|17
1630325500000|2021-08-30 12:11:40|736563|734563|736547.4|734547.4|736563|734563|736544.7|734544.7|17
1630325510000|2021-08-30 12:11:50|736548|734548|736520.7|734520.7|736550.1|735019.5|736019.5|734494.9|29
1630325520000|2021-08-30 12:12:00|736517|734517|736523.8|734523.8|736528.1|734528.1|736491.9|734491.9|35
1630325530000|2021-08-30 12:12:10|736523.9|734523.9|736514.4|734514.4|736523.9|735016.5|736016.5|734513.9|30
1630325540000|2021-08-30 12:12:20|736513.9|734513.9|736454.3|734454.3|736529.4|734529.4|736443.8|734443.8|33
1630325550000|2021-08-30 12:12:30|736457.4|734457.4|736446|734446|736463.6|734953.4|735943.7|734439.5|38
1630325560000|2021-08-30 12:12:40|736432.3|734432.3|736221.8|734221.8|736432.3|734767.1|735711.1|734201|34
1630325570000|2021-08-30 12:12:50|736221.4|734221.4|736040|734040|736221.4|734613.4|735596.8|734004.6|37
1630325580000|2021-08-30 12:13:00|736031.4|734031.4|736102.4|734102.4|736122.5|734626.1|735626.1|733940.1|39
1630325590000|2021-08-30 12:13:10|736086.5|734086.5|736019.6|734019.6|736087.6|734585.5|735562.5|733987|38
1630325600000|2021-08-30 12:13:20|736014.7|734014.7|735561.5|734561.5|736065|734582|735550.8|734000.8|31
1630325610000|2021-08-30 12:13:30|735551.3|734551.3|735549|734549|736067.8|734562.4|735547.3|734053|31
1630325620000|2021-08-30 12:13:40|735549.4|734549.4|735553.9|734553.9|735560.6|734560.6|735547.6|734547.6|26
1630325630000|2021-08-30 12:13:50|735555.1|734555.1|735559.7|734559.7|735567|734567|735554.5|734554.5|25
1630325640000|2021-08-30 12:14:00|735559.6|734559.6|735787.8|733787.8|735921|734559.7|735246.1|733626.9|40
1630325650000|2021-08-30 12:14:10|735809.2|733809.2|735251.7|734251.7|735809.2|734286.5|735218.2|733696.6|38
1630325660000|2021-08-30 12:14:20|735748|733748|735227.6|734227.6|735748|734293|735223|733701.1|35
1630325670000|2021-08-30 12:14:30|735226|734226|735224.2|734224.2|735689.2|734232.5|735173|733667.1|35
1630325680000|2021-08-30 12:14:40|735711.7|733711.7|735274.2|734274.2|735772.4|734274.3|735180.3|733686.8|36
1630325690000|2021-08-30 12:14:50|735270.4|734270.4|735815.8|733815.8|735831.3|734333.6|735231.8|733739.7|37
1630325700000|2021-08-30 12:15:00|735811.4|733811.4|735342.4|734342.4|735829.4|734342.4|735253.9|733811.4|31
1630325710000|2021-08-30 12:15:10|735343.2|734343.2|735362.1|734362.1|735869.9|734375.2|735338.6|733854.5|28
1630325720000|2021-08-30 12:15:20|735367.8|734367.8|735855.6|733855.6|735859.5|734367.8|735337.6|733830|23
1630325730000|2021-08-30 12:15:30|735854.8|733854.8|735907.4|733907.4|735908.6|734402|735352.4|733850.1|35
1630325740000|2021-08-30 12:15:40|735903.9|733903.9|735874.8|733874.8|735915.8|734413.5|735379|733868.5|35
1630325750000|2021-08-30 12:15:50|735875.5|733875.5|735358.9|734358.9|735875.5|734381.7|735349.8|733845.3|33
1630325760000|2021-08-30 12:16:00|735358.7|734358.7|735727|733727|735869.4|734358.7|735358.7|733719.3|33
1630325770000|2021-08-30 12:16:10|735723.8|733723.8|735703.9|733703.9|735739.9|734259.4|735245.3|733678.1|33
1630325780000|2021-08-30 12:16:20|735704.6|733704.6|735714|733714|735752.1|734256.2|735256.2|733681.5|33
1630325790000|2021-08-30 12:16:30|735701.5|733701.5|735583.3|733583.3|735701.5|733701.5|735540.6|733540.6|32
1630325800000|2021-08-30 12:16:40|735582.7|733582.7|735185.8|734185.8|735689.8|734186.3|735185.8|733582.7|29
1630325810000|2021-08-30 12:16:50|735677.8|733677.8|735724.8|733724.8|735737.2|734238|735168|733673.9|36
1630325820000|2021-08-30 12:17:00|735725|733725|735726.6|733726.6|735743.8|733743.8|735724.1|733724.1|32
1630325830000|2021-08-30 12:17:10|735744.2|733744.2|735792.9|733792.9|735839|733839|735744.2|733744.2|34
1630325840000|2021-08-30 12:17:20|735790.2|733790.2|735798.3|733798.3|735822.7|733822.7|735756.2|733756.2|37
1630325850000|2021-08-30 12:17:30|735800|733800|735768.3|733768.3|735801.5|733801.5|735763.5|733763.5|24
1630325860000|2021-08-30 12:17:40|735767.8|733767.8|735752.9|733752.9|735781.5|733781.5|735749.4|733749.4|25
1630325870000|2021-08-30 12:17:50|735756.7|733756.7|735750.8|733750.8|735756.7|733756.7|735739.7|733739.7|26
1630325880000|2021-08-30 12:18:00|735749.8|733749.8|735728.8|733728.8|735755.9|733755.9|735728.8|733728.8|29
1630325890000|2021-08-30 12:18:10|735731.1|733731.1|735722.7|733722.7|735737.1|734217.3|735217.3|733722.7|31
1630325900000|2021-08-30 12:18:20|735721.4|733721.4|735786.4|733786.4|735787.5|733787.5|735721.4|733721.4|27
1630325910000|2021-08-30 12:18:30|735778.9|733778.9|735824|733824|735824|733824|735766.6|733766.6|22
1630325920000|2021-08-30 12:18:40|735824.5|733824.5|735843.3|733843.3|735854.3|733854.3|735784.4|733784.4|27
1630325930000|2021-08-30 12:18:50|735839.8|733839.8|735822.7|733822.7|735846.9|733846.9|735814|733814|33
1630325940000|2021-08-30 12:19:00|735814.9|733814.9|735796.8|733796.8|735824.6|733824.6|735786.3|733786.3|29
1630325950000|2021-08-30 12:19:10|735795.5|733795.5|735797.1|733797.1|735798.8|733798.8|735794.4|733794.4|27
1630325960000|2021-08-30 12:19:20|735794.9|733794.9|735794.7|733794.7|735819.6|733819.6|735791.8|733791.8|31
1630325970000|2021-08-30 12:19:30|735794.4|733794.4|735806.8|733806.8|735814.7|733814.7|735794.4|733794.4|37
1630325980000|2021-08-30 12:19:40|735807.2|733807.2|735310.1|734310.1|735812.2|734310.1|735310.1|733775.5|32
1630325990000|2021-08-30 12:19:50|735313.2|734313.2|735883.9|733883.9|735883.9|734313.2|735313.2|733801.3|38
1630326000000|2021-08-30 12:20:00|735864.9|733864.9|735952.2|733952.2|735957.9|733957.9|735834.5|733834.5|35
1630326010000|2021-08-30 12:20:10|735948.6|733948.6|735905.5|733905.5|735952.3|734430.5|735428.8|733905.5|34
1630326020000|2021-08-30 12:20:20|735901.9|733901.9|735871.2|733871.2|735906.1|734389.5|735389.5|733867.8|33
1630326030000|2021-08-30 12:20:30|735871.4|733871.4|735827.6|733827.6|735873.4|734330.7|735330.7|733826.5|38
1630326040000|2021-08-30 12:20:40|735825.5|733825.5|735738.4|733738.4|735839.1|733839.1|735738.3|733738.3|36
1630326050000|2021-08-30 12:20:50|735739.5|733739.5|735748.2|733748.2|735758.4|734257.9|735257.9|733739.5|36
1630326060000|2021-08-30 12:21:00|735747.9|733747.9|735837.5|733837.5|735846.7|733846.7|735744.2|733744.2|34
1630326070000|2021-08-30 12:21:10|735841.3|733841.3|735849.3|733849.3|735853.1|734358.1|735352.5|733824.6|30
1630326080000|2021-08-30 12:21:20|735848.3|733848.3|735844.3|733844.3|735848.4|733848.4|735828.2|733828.2|27
1630326090000|2021-08-30 12:21:30|735843.1|733843.1|735837|733837|735862|733862|735829.7|733829.7|28
1630326100000|2021-08-30 12:21:40|735835.6|733835.6|735829.2|733829.2|735842.2|733842.2|735822.9|733822.9|25
1630326110000|2021-08-30 12:21:50|735826.1|733826.1|735827.6|733827.6|735829.7|733829.7|735824.3|733824.3|25
1630326120000|2021-08-30 12:22:00|735832.4|733832.4|735865|733865|735867.1|734360.3|735335|733832.1|34
1630326130000|2021-08-30 12:22:10|735860.7|733860.7|735876.1|733876.1|735891.3|734369.7|735369.5|733860.7|37
1630326140000|2021-08-30 12:22:20|735874.9|733874.9|735853.3|733853.3|735876.5|733876.5|735840.2|733840.2|32
1630326150000|2021-08-30 12:22:30|735851.6|733851.6|735933.3|733933.3|735938.4|733938.4|735841.8|733841.8|27
1630326160000|2021-08-30 12:22:40|735932.4|733932.4|735934.8|733934.8|735937.8|733937.8|735931.5|733931.5|24
1630326170000|2021-08-30 12:22:50|735933.3|733933.3|736006.4|734006.4|736014.6|734014.6|735932.4|733932.4|31
1630326180000|2021-08-30 12:23:00|736006|734006|736074|734074|736081.1|734081.1|736001.4|734001.4|38
1630326190000|2021-08-30 12:23:10|736074.6|734074.6|736027.8|734027.8|736081.1|734081.1|736027.8|734027.8|34
1630326200000|2021-08-30 12:23:20|736025.3|734025.3|736028.6|734028.6|736044|734044|736023.3|734023.3|26
1630326210000|2021-08-30 12:23:30|736031.2|734031.2|735987|733987|736032.1|734032.1|735976.6|733976.6|30
1630326220000|2021-08-30 12:23:40|735988.9|733988.9|736052.7|734052.7|736064.4|734064.4|735988.9|733988.9|28
1630326230000|2021-08-30 12:23:50|736053.6|734053.6|736071.2|734071.2|736082.3|734082.3|736053.6|734053.6|27
1630326240000|2021-08-30 12:24:00|736072.7|734072.7|736033.7|734033.7|736072.7|734072.7|736023.9|734023.9|28
1630326250000|2021-08-30 12:24:10|736034.8|734034.8|736031.8|734031.8|736036.5|734036.5|736029.2|734029.2|23
1630326260000|2021-08-30 12:24:20|736032.9|734032.9|735923.2|733923.2|736037.1|734037.1|735922.5|733922.5|30
1630326270000|2021-08-30 12:24:30|735923.3|733923.3|735923.1|733923.1|735937.9|733937.9|735912|733912|35
1630326280000|2021-08-30 12:24:40|735923|733923|735913.3|733913.3|735924.2|733924.2|735907.8|733907.8|22
1630326290000|2021-08-30 12:24:50|735915.1|733915.1|735902.8|733902.8|735921.8|733921.8|735897.7|733897.7|27
1630326300000|2021-08-30 12:25:00|735899.1|733899.1|735906.8|733906.8|735909.1|733909.1|735898.4|733898.4|28
1630326310000|2021-08-30 12:25:10|735907.9|733907.9|735908.1|733908.1|735920.3|733920.3|735897.3|733897.3|34
1630326320000|2021-08-30 12:25:20|735904.8|733904.8|735933|733933|735941.7|733941.7|735896|733896|26
1630326330000|2021-08-30 12:25:30|735934.6|733934.6|735938.5|733938.5|735939.9|733939.9|735909.4|733909.4|33
1630326340000|2021-08-30 12:25:40|735933.8|733933.8|735913.7|733913.7|735937.8|733937.8|735912.9|733912.9|30
1630326350000|2021-08-30 12:25:50|735913|733913|735902.7|733902.7|735915.1|733915.1|735895.5|733895.5|30
1630326360000|2021-08-30 12:26:00|735898.7|733898.7|735904.5|733904.5|735908.2|733908.2|735894.6|733894.6|25
1630326370000|2021-08-30 12:26:10|735907.5|733907.5|735785.7|733785.7|735909.9|733909.9|735785.7|733785.7|34
1630326380000|2021-08-30 12:26:20|735775|733775|735765.2|733765.2|735813.5|733813.5|735760.9|733760.9|33
1630326390000|2021-08-30 12:26:30|735765.9|733765.9|735754.4|733754.4|735772.5|733772.5|735724|733724|33
1630326400000|2021-08-30 12:26:40|735757.6|733757.6|735747.1|733747.1|735764.4|733764.4|735743.1|733743.1|28
1630326410000|2021-08-30 12:26:50|735750.2|733750.2|735732.1|733732.1|735753.8|733753.8|735724.6|733724.6|28
1630326420000|2021-08-30 12:27:00|735731.1|733731.1|735724.9|733724.9|735741.2|733741.2|735717.3|733717.3|27
1630326430000|2021-08-30 12:27:10|735730.7|733730.7|735788.9|733788.9|735802|734288.9|735214.3|733719.6|34
1630326440000|2021-08-30 12:27:20|735788|733788|735729.9|733729.9|735790.6|734288.6|735288.3|733718.6|34
1630326450000|2021-08-30 12:27:30|735728.5|733728.5|735753.5|733753.5|735754.5|733754.5|735720.6|733720.6|28
1630326460000|2021-08-30 12:27:40|735753.8|733753.8|735731.7|733731.7|735760.2|733760.2|735731.7|733731.7|32
1630326470000|2021-08-30 12:27:50|735741.1|733741.1|735735.2|733735.2|735751.2|734231.6|735218.5|733712.7|34
1630326480000|2021-08-30 12:28:00|735733.7|733733.7|735821.8|733821.8|735825|734290.2|735273.3|733728.2|28
1630326490000|2021-08-30 12:28:10|735821.7|733821.7|735810.8|733810.8|735825.1|733825.1|735805.2|733805.2|26
1630326500000|2021-08-30 12:28:20|735813.3|733813.3|735805.2|733805.2|735828.5|733828.5|735797.8|733797.8|25
1630326510000|2021-08-30 12:28:30|735804.3|733804.3|735785.8|733785.8|735807.8|733807.8|735763.1|733763.1|34
1630326520000|2021-08-30 12:28:40|735787.7|733787.7|735746.4|733746.4|735789|733789|735746.4|733746.4|35
1630326530000|2021-08-30 12:28:50|735776|733776|735731.6|733731.6|735776|734236.1|735225.9|733731.6|38
1630326540000|2021-08-30 12:29:00|735735.3|733735.3|735711.1|733711.1|735741.5|733741.5|735711.1|733711.1|27
1630326550000|2021-08-30 12:29:10|735221|734221|735737|733737|735750.4|734245.7|735214.6|733730|30
1630326560000|2021-08-30 12:29:20|735739.3|733739.3|735743.6|733743.6|735754.1|733754.1|735737.1|733737.1|35
1630326570000|2021-08-30 12:29:30|735751.6|733751.6|735735.3|733735.3|735755.6|733755.6|735735.3|733735.3|33
1630326580000|2021-08-30 12:29:40|735739|733739|735735.7|733735.7|735747.9|733747.9|735722|733722|33
1630326590000|2021-08-30 12:29:50|735734.7|733734.7|735230|734230|735744.2|734245.9|735230|733727.3|33
1630326600000|2021-08-30 12:30:00|735237.2|734237.2|735783.3|733783.3|735792.9|734289.8|735237.2|733726|38
1630326610000|2021-08-30 12:30:10|735781.7|733781.7|735928.8|733928.8|735934.9|734435.7|735284.8|733774.3|39
1630326620000|2021-08-30 12:30:20|735931.6|733931.6|735933.2|733933.2|735933.2|734411.1|735409.7|733905.3|37
1630326630000|2021-08-30 12:30:30|735930.3|733930.3|736013.4|734013.4|736013.8|734506.9|735421.9|733930.3|34
1630326640000|2021-08-30 12:30:40|736012.8|734012.8|736035.6|734035.6|736035.6|734522|735518.1|734006.6|30
1630326650000|2021-08-30 12:30:50|736028|734028|736018.8|734018.8|736038.1|734038.1|736001.2|734001.2|25
1630326660000|2021-08-30 12:31:00|736020.5|734020.5|736018.7|734018.7|736029|734029|736010.5|734010.5|24
1630326670000|2021-08-30 12:31:10|736014.3|734014.3|736000.9|734000.9|736028.7|734522.2|735516.4|733983.6|32
1630326680000|2021-08-30 12:31:20|735993.2|733993.2|736032.4|734032.4|736052.3|734535.4|735535.4|733993.2|31
1630326690000|2021-08-30 12:31:30|736027.3|734027.3|736039.1|734039.1|736051.9|734540.9|735527.1|734027.3|24
1630326700000|2021-08-30 12:31:40|736038.6|734038.6|736039.5|734039.5|736046.4|734046.4|736030.5|734030.5|28
1630326710000|2021-08-30 12:31:50|736039|734039|735876.2|733876.2|736050.5|734569.3|735536.1|733860.5|39
1630326720000|2021-08-30 12:32:00|735876.3|733876.3|735852.5|733852.5|735882.8|733882.8|735842.9|733842.9|37
1630326730000|2021-08-30 12:32:10|735850.5|733850.5|735233.3|734233.3|735866.6|734233.3|735230.3|733747.2|36
1630326740000|2021-08-30 12:32:20|735228.8|734228.8|735233.4|734233.4|735746.4|734237.3|735214|733722|31
1630326750000|2021-08-30 12:32:30|735220.9|734220.9|735746.1|733746.1|735768.5|734282.5|735220.9|733721.6|34
1630326760000|2021-08-30 12:32:40|735746.2|733746.2|735771.1|733771.1|735771.1|734272.6|735236.8|733742.7|27
1630326770000|2021-08-30 12:32:50|735770.4|733770.4|735722.2|733722.2|735809.4|734308.8|735219|733722.2|35
1630326780000|2021-08-30 12:33:00|735737.6|733737.6|735746.9|733746.9|735754.5|733754.5|735724.4|733724.4|31
1630326790000|2021-08-30 12:33:10|735750.7|733750.7|735748.3|733748.3|735756.2|733756.2|735722|733722|39
1630326800000|2021-08-30 12:33:20|735748.5|733748.5|735734|733734|735761.9|734246|735246|733729.5|33
1630326810000|2021-08-30 12:33:30|735737.5|733737.5|735752.8|733752.8|735756.7|733756.7|735737.5|733737.5|38
1630326820000|2021-08-30 12:33:40|735747.8|733747.8|735861.9|733861.9|735868.5|734366.1|735310.1|733741.5|31
1630326830000|2021-08-30 12:33:50|735860.6|733860.6|735858.2|733858.2|735870.9|734369.9|735369.9|733847.3|35
1630326840000|2021-08-30 12:34:00|735863.6|733863.6|735866.1|733866.1|735887.2|734373.4|735373.4|733857.6|27
1630326850000|2021-08-30 12:34:10|735866.8|733866.8|735841.2|733841.2|735877.2|733877.2|735828.1|733828.1|23
1630326860000|2021-08-30 12:34:20|735843.2|733843.2|735850.6|733850.6|735862.2|733862.2|735839.6|733839.6|22
1630326870000|2021-08-30 12:34:30|735854.1|733854.1|735869.3|733869.3|735869.3|733869.3|735844.2|733844.2|22
1630326880000|2021-08-30 12:34:40|735873.9|733873.9|735863.3|733863.3|735873.9|733873.9|735841.7|733841.7|23
1630326890000|2021-08-30 12:34:50|735861.9|733861.9|735841.2|733841.2|735861.9|733861.9|735816.8|733816.8|29
1630326900000|2021-08-30 12:35:00|735843.4|733843.4|735856.2|733856.2|735869.3|733869.3|735841.6|733841.6|26
1630326910000|2021-08-30 12:35:10|735855.6|733855.6|735890.5|733890.5|735898.2|734388.2|735382|733847.9|27
1630326920000|2021-08-30 12:35:20|735890.4|733890.4|735890.2|733890.2|735904.2|733904.2|735884.6|733884.6|25
1630326930000|2021-08-30 12:35:30|735897.3|733897.3|735810|733810|735897.3|734387.2|735381.9|733810|29
1630326940000|2021-08-30 12:35:40|735761.6|733761.6|735734|733734|735761.6|733761.6|735725.3|733725.3|26
1630326950000|2021-08-30 12:35:50|735749|733749|735755.7|733755.7|735763.8|734245.5|735245.5|733744|25
1630326960000|2021-08-30 12:36:00|735756.1|733756.1|735752.2|733752.2|735761.2|734239.5|735234.2|733731.1|23
1630326970000|2021-08-30 12:36:10|735753.6|733753.6|735760.5|733760.5|735763.4|733763.4|735734.8|733734.8|19
1630326980000|2021-08-30 12:36:20|735761.7|733761.7|735742.5|733742.5|735761.7|733761.7|735740.2|733740.2|17
1630326990000|2021-08-30 12:36:30|735745.9|733745.9|735752.5|733752.5|735752.6|733752.6|735744.2|733744.2|14
1630327000000|2021-08-30 12:36:40|735755.8|733755.8|735583.3|733583.3|735757.4|733757.4|735568.2|733568.2|33
1630327010000|2021-08-30 12:36:50|735581.1|733581.1|735137.4|734137.4|735636.1|734137.4|735068.2|733562.6|38
1630327020000|2021-08-30 12:37:00|735643.2|733643.2|735753.7|733753.7|735755.6|734257.5|735181.8|733629|36
1630327030000|2021-08-30 12:37:10|735274.4|734274.4|735809.6|733809.6|735814.8|734302.9|735274.4|733775.8|37
1630327040000|2021-08-30 12:37:20|735320.6|734320.6|735826.1|733826.1|735827|734320.6|735316.2|733818.8|34
1630327050000|2021-08-30 12:37:30|735825.3|733825.3|735871.8|733871.8|735884.6|734378.3|735369.8|733823.6|36
1630327060000|2021-08-30 12:37:40|735871.4|733871.4|735868.8|733868.8|735898.8|734395.8|735375.3|733856.8|29
1630327070000|2021-08-30 12:37:50|735867.2|733867.2|735867.6|733867.6|735870.1|734353.1|735348.7|733850|26
1630327080000|2021-08-30 12:38:00|735864.6|733864.6|735325.9|734325.9|735864.9|734338.1|735323.3|733829.9|34
1630327090000|2021-08-30 12:38:10|735327.2|734327.2|735842.3|733842.3|735850.3|734333|735317.9|733831.7|31
1630327100000|2021-08-30 12:38:20|735850.5|733850.5|735898.9|733898.9|735914.1|734406.2|735399|733838.7|23
1630327110000|2021-08-30 12:38:30|735899.1|733899.1|735929.8|733929.8|735958.3|734437.8|735437.2|733883.2|33
1630327120000|2021-08-30 12:38:40|735927.4|733927.4|735930.5|733930.5|735930.5|734428.2|735428.2|733916.3|21
1630327130000|2021-08-30 12:38:50|735928.9|733928.9|735929.2|733929.2|735934.5|733934.5|735921.5|733921.5|18
1630327140000|2021-08-30 12:39:00|735927.7|733927.7|735922.3|733922.3|735930.6|733930.6|735922.3|733922.3|17
1630327150000|2021-08-30 12:39:10|735923.3|733923.3|735926.2|733926.2|735928.2|734432.6|735429.2|733923.3|13
1630327160000|2021-08-30 12:39:20|735917|733917|735930.6|733930.6|735940.2|734446.7|735427.7|733913.5|29
1630327170000|2021-08-30 12:39:30|735930.3|733930.3|735476.3|734476.3|735999.4|734492.8|735432|733921.5|29
1630327180000|2021-08-30 12:39:40|735474.9|734474.9|736042.2|734042.2|736059.8|734547.5|735474.9|733979.6|34
1630327190000|2021-08-30 12:39:50|736050.8|734050.8|736019.1|734019.1|736050.8|734522.6|735522.6|734013.4|24
1630327200000|2021-08-30 12:40:00|735526.5|734526.5|736015.8|734015.8|736035.1|734526.5|735490.1|733998.3|33
1630327210000|2021-08-30 12:40:10|736015.2|734015.2|736003.8|734003.8|736020.5|734517.5|735490.5|733998.3|29
1630327220000|2021-08-30 12:40:20|736004|734004|736007.3|734007.3|736010.1|734010.1|735995.8|733995.8|24
1630327230000|2021-08-30 12:40:30|736006.2|734006.2|735490|734490|736006.2|734490|735490|733987.9|21
1630327240000|2021-08-30 12:40:40|735495.2|734495.2|736002.7|734002.7|736015.6|734512.8|735478.2|733973.5|31
1630327250000|2021-08-30 12:40:50|736001.7|734001.7|736054.5|734054.5|736054.5|734547.6|735543.5|734000.3|24
1630327260000|2021-08-30 12:41:00|736054.8|734054.8|736066|734066|736072.4|734560|735540.7|734039.8|23
1630327270000|2021-08-30 12:41:10|736067.7|734067.7|736067|734067|736108|734598.1|735580.1|734055|31
1630327280000|2021-08-30 12:41:20|736067.1|734067.1|736067.2|734067.2|736070.9|734070.9|736050.1|734050.1|21
1630327290000|2021-08-30 12:41:30|736065.2|734065.2|736060.6|734060.6|736071.5|734071.5|736060.6|734060.6|24
1630327300000|2021-08-30 12:41:40|736061.5|734061.5|736048.6|734048.6|736065.9|734551.6|735550.2|734034.3|28
1630327310000|2021-08-30 12:41:50|736048.8|734048.8|736000.9|734000.9|736056.9|734527.2|735526.7|734000.9|31
1630327320000|2021-08-30 12:42:00|735501.9|734501.9|736065.9|734065.9|736079.4|734581.4|735501.9|734004.7|37
1630327330000|2021-08-30 12:42:10|736067.3|734067.3|736051.8|734051.8|736073.2|734073.2|736051.8|734051.8|22
1630327340000|2021-08-30 12:42:20|736063.3|734063.3|736015.4|734015.4|736064.5|734064.5|736015.4|734015.4|24
1630327350000|2021-08-30 12:42:30|736020.7|734020.7|736016|734016|736024.3|734024.3|736015|734015|15
1630327360000|2021-08-30 12:42:40|736011.2|734011.2|735990.8|733990.8|736011.2|734476.5|735476.5|733974.3|22
1630327370000|2021-08-30 12:42:50|735984.7|733984.7|736016.4|734016.4|736018.8|734018.8|735984.7|733984.7|26
1630327380000|2021-08-30 12:43:00|736054.6|734054.6|736032.6|734032.6|736054.6|734533.6|735482.4|733975.5|37
1630327390000|2021-08-30 12:43:10|736037.1|734037.1|736069.7|734069.7|736077.5|734570|735568|734035.5|29
1630327400000|2021-08-30 12:43:20|736072.2|734072.2|736068.7|734068.7|736077|734077|736068.7|734068.7|20
1630327410000|2021-08-30 12:43:30|736067.7|734067.7|736054.3|734054.3|736067.7|734067.7|736052.7|734052.7|18
1630327420000|2021-08-30 12:43:40|736054.6|734054.6|736069.5|734069.5|736069.5|734564.4|735563.7|734043.5|21
1630327430000|2021-08-30 12:43:50|736064|734064|736088.8|734088.8|736088.8|734579.3|735576.5|734038.1|24
1630327440000|2021-08-30 12:44:00|736085.2|734085.2|736115.9|734115.9|736115.9|734589.1|735589.1|734085.2|26
1630327450000|2021-08-30 12:44:10|736115.5|734115.5|736113.4|734113.4|736129|734618.8|735618.8|734100.4|24
1630327460000|2021-08-30 12:44:20|736131.6|734131.6|736149.8|734149.8|736158.3|734668.4|735640.9|734131.6|24
1630327470000|2021-08-30 12:44:30|736149.5|734149.5|736138.7|734138.7|736154.1|734639.7|735625.5|734122|29
1630327480000|2021-08-30 12:44:40|736138.5|734138.5|736047.5|734047.5|736143.7|734577.2|735577.2|734046.7|32
1630327490000|2021-08-30 12:44:50|736033.6|734033.6|736058.9|734058.9|736058.9|734058.9|736033.6|734033.6|34
1630327500000|2021-08-30 12:45:00|736059.1|734059.1|736156|734156|736159.6|734647|735578.4|734058.3|39
1630327510000|2021-08-30 12:45:10|736152.6|734152.6|736129|734129|736167.1|734669.6|735669.6|734112.2|35
1630327520000|2021-08-30 12:45:20|736135|734135|736140.8|734140.8|736141.5|734141.5|736131.2|734131.2|21
1630327530000|2021-08-30 12:45:30|736132.4|734132.4|736157.5|734157.5|736161|734161|736131|734131|25
1630327540000|2021-08-30 12:45:40|736158.3|734158.3|736154.1|734154.1|736171.5|734171.5|736138.7|734138.7|27
1630327550000|2021-08-30 12:45:50|736157.3|734157.3|736134.3|734134.3|736161.6|734161.6|736124|734124|23
1630327560000|2021-08-30 12:46:00|736141.2|734141.2|736158.6|734158.6|736168.2|734661.6|735638.1|734130.2|29
1630327570000|2021-08-30 12:46:10|736156.4|734156.4|736047.7|734047.7|736163.1|734632.6|735632.6|734036.7|28
1630327580000|2021-08-30 12:46:20|736048.6|734048.6|736115.2|734115.2|736119.7|734609.3|735546.5|734048.6|37
1630327590000|2021-08-30 12:46:30|736114.6|734114.6|735686|734686|736187.3|734686|735681.7|734114.6|27
1630327600000|2021-08-30 12:46:40|736189.2|734189.2|736183.3|734183.3|736189.2|734692.3|735646.2|734132.4|33
1630327610000|2021-08-30 12:46:50|736165.1|734165.1|736075|734075|736165.1|734165.1|736053.1|734053.1|36
1630327620000|2021-08-30 12:47:00|736076.9|734076.9|735960.5|733960.5|736078.3|734556.8|735556.8|733913.3|38
1630327630000|2021-08-30 12:47:10|735951|733951|735947.6|733947.6|735954.8|733954.8|735945.4|733945.4|22
1630327640000|2021-08-30 12:47:20|735948.7|733948.7|735953.1|733953.1|735978.1|733978.1|735948.1|733948.1|26
1630327650000|2021-08-30 12:47:30|735955.4|733955.4|735961.3|733961.3|735961.4|733961.4|735950.4|733950.4|24
1630327660000|2021-08-30 12:47:40|735954.8|733954.8|735960.9|733960.9|735972.1|733972.1|735954.8|733954.8|22
1630327670000|2021-08-30 12:47:50|735961.1|733961.1|735956.1|733956.1|735963.7|733963.7|735944.7|733944.7|22
1630327680000|2021-08-30 12:48:00|735955.4|733955.4|735954.2|733954.2|735958.3|733958.3|735930.5|733930.5|27
1630327690000|2021-08-30 12:48:10|735962.5|733962.5|735965.2|733965.2|735974.3|733974.3|735949.8|733949.8|31
1630327700000|2021-08-30 12:48:20|735963.7|733963.7|735964.7|733964.7|735964.7|733964.7|735960.3|733960.3|12
1630327710000|2021-08-30 12:48:30|735963.9|733963.9|735969.5|733969.5|736005.3|734005.3|735963|733963|24
1630327720000|2021-08-30 12:48:40|735972.6|733972.6|736006.3|734006.3|736012.9|734012.9|735972|733972|26
1630327730000|2021-08-30 12:48:50|736014.4|734014.4|736037.5|734037.5|736047.5|734047.5|735986.2|733986.2|27
1630327740000|2021-08-30 12:49:00|736006|734006|736054.3|734054.3|736069.6|734069.6|736006|734006|32
1630327750000|2021-08-30 12:49:10|736064.4|734064.4|736056.4|734056.4|736064.4|734064.4|736034.6|734034.6|16
1630327760000|2021-08-30 12:49:20|736059.1|734059.1|736076.9|734076.9|736080.1|734080.1|736059.1|734059.1|24
1630327770000|2021-08-30 12:49:30|736078.3|734078.3|736098.1|734098.1|736098.4|734098.4|736076.8|734076.8|19
1630327780000|2021-08-30 12:49:40|736097.4|734097.4|736123.1|734123.1|736127.7|734127.7|736088.4|734088.4|23
1630327790000|2021-08-30 12:49:50|736125.1|734125.1|736125.3|734125.3|736127.7|734127.7|736117.7|734117.7|17
1630327800000|2021-08-30 12:50:00|736125.2|734125.2|736096.8|734096.8|736125.2|734125.2|736090|734090|22
1630327810000|2021-08-30 12:50:10|736101.8|734101.8|736100.7|734100.7|736109.8|734109.8|736091.3|734091.3|22
1630327820000|2021-08-30 12:50:20|736094.6|734094.6|736057.3|734057.3|736103|734103|736034|734034|28
1630327830000|2021-08-30 12:50:30|736057.8|734057.8|736030|734030|736061|734061|736021.2|734021.2|28
1630327840000|2021-08-30 12:50:40|736028.6|734028.6|736068.8|734068.8|736068.8|734068.8|736020.6|734020.6|29
1630327850000|2021-08-30 12:50:50|736065|734065|736188.8|734188.8|736190.2|734190.2|736064.6|734064.6|30
1630327860000|2021-08-30 12:51:00|736192.3|734192.3|736176.6|734176.6|736193.8|734193.8|736174.8|734174.8|23
1630327870000|2021-08-30 12:51:10|736186.2|734186.2|736289.8|734289.8|736326.9|734326.9|736075.7|734075.7|31
1630327880000|2021-08-30 12:51:20|736302.1|734302.1|736208.6|734208.6|736313.6|734313.6|736178.9|734178.9|40
1630327890000|2021-08-30 12:51:30|736217.1|734217.1|736243.5|734243.5|736254.7|734254.7|736217.1|734217.1|28
1630327900000|2021-08-30 12:51:40|736244.6|734244.6|736314.3|734314.3|736314.4|734829.1|735829.1|734244.6|27
1630327910000|2021-08-30 12:51:50|736314|734314|736321.1|734321.1|736337.7|734337.7|736314|734314|27
1630327920000|2021-08-30 12:52:00|736322.5|734322.5|736432.6|734432.6|736432.6|734892.2|735892.2|734322.5|30
1630327930000|2021-08-30 12:52:10|736428.2|734428.2|736395.3|734395.3|736431.9|734431.9|736395.3|734395.3|33
1630327940000|2021-08-30 12:52:20|736392.6|734392.6|735971.6|734971.6|736478.9|734978.1|735971.6|734392.6|35
1630327950000|2021-08-30 12:52:30|735975.2|734975.2|736470.5|734470.5|736476.8|734975.2|735963.2|734446.6|36
1630327960000|2021-08-30 12:52:40|736475.3|734475.3|736515.5|734515.5|736525.5|735016.7|735970.1|734462.4|30
1630327970000|2021-08-30 12:52:50|736510.6|734510.6|735985.5|734985.5|736521.8|735001.7|735985.5|734491.4|31
1630327980000|2021-08-30 12:53:00|735987.2|734987.2|736449.4|734449.4|736491.7|734987.2|735910.5|734398.8|35
1630327990000|2021-08-30 12:53:10|736441.9|734441.9|736424.3|734424.3|736476.5|734960.5|735924.7|734424.3|31
1630328000000|2021-08-30 12:53:20|735908|734908|735980.6|734980.6|736515.8|735008|735871.6|734373.9|31
1630328010000|2021-08-30 12:53:30|735958|734958|736454.5|734454.5|736459.9|734958|735958|734443.2|24
1630328020000|2021-08-30 12:53:40|736454.7|734454.7|736421.9|734421.9|736454.7|734454.7|736402.4|734402.4|29
1630328030000|2021-08-30 12:53:50|736426|734426|736436.2|734436.2|736451.5|734451.5|736409.3|734409.3|20
1630328040000|2021-08-30 12:54:00|736435.5|734435.5|736425.1|734425.1|736447.5|734447.5|736408|734408|31
1630328050000|2021-08-30 12:54:10|736425.6|734425.6|736421.6|734421.6|736437.8|734437.8|736413.6|734413.6|32
1630328060000|2021-08-30 12:54:20|736425.5|734425.5|736411|734411|736430.5|734430.5|736402.6|734402.6|33
1630328070000|2021-08-30 12:54:30|736409.5|734409.5|736401.7|734401.7|736409.5|734409.5|736380.7|734380.7|37
1630328080000|2021-08-30 12:54:40|736400.2|734400.2|736402.8|734402.8|736416|734416|736396.7|734396.7|29
1630328090000|2021-08-30 12:54:50|736405.6|734405.6|736412.3|734412.3|736416.3|734416.3|736388.1|734388.1|38
1630328100000|2021-08-30 12:55:00|736412.7|734412.7|736415.4|734415.4|736415.9|734893.2|735893.2|734397.9|30
1630328110000|2021-08-30 12:55:10|736412.5|734412.5|736396.2|734396.2|736412.5|734412.5|736382.9|734382.9|25
1630328120000|2021-08-30 12:55:20|736396|734396|736389.5|734389.5|736403.4|734403.4|736388.9|734388.9|29
1630328130000|2021-08-30 12:55:30|736397.7|734397.7|736365.1|734365.1|736413.2|734413.2|736363.1|734363.1|28
1630328140000|2021-08-30 12:55:40|736369.3|734369.3|736422.9|734422.9|736422.9|734422.9|736332.4|734332.4|31
1630328150000|2021-08-30 12:55:50|736423.3|734423.3|736417.5|734417.5|736427.4|734427.4|736412.7|734412.7|16
1630328160000|2021-08-30 12:56:00|736417.2|734417.2|736355.2|734355.2|736419.2|734419.2|736342.2|734342.2|20
1630328170000|2021-08-30 12:56:10|736356.7|734356.7|736449.6|734449.6|736449.6|734449.6|736356.7|734356.7|28
1630328180000|2021-08-30 12:56:20|736433.7|734433.7|736432.4|734432.4|736454.3|734454.3|736424.1|734424.1|25
1630328190000|2021-08-30 12:56:30|736430.1|734430.1|736443.3|734443.3|736443.3|734443.3|736428.7|734428.7|20
1630328200000|2021-08-30 12:56:40|736444.1|734444.1|736457.1|734457.1|736460.2|734460.2|736442.2|734442.2|27
1630328210000|2021-08-30 12:56:50|736451.3|734451.3|736450.6|734450.6|736459.1|734459.1|736432.9|734432.9|12
1630328220000|2021-08-30 12:57:00|736442|734442|736456.8|734456.8|736457|734457|736442|734442|15
1630328230000|2021-08-30 12:57:10|736458.4|734458.4|736566.9|734566.9|736571.4|735072|736072|734455.1|26
1630328240000|2021-08-30 12:57:20|736574|734574|736569.3|734569.3|736575.5|734575.5|736549.3|734549.3|38
1630328250000|2021-08-30 12:57:30|736568.8|734568.8|736697.4|734697.4|736725.8|734725.8|736568.8|734568.8|40
1630328260000|2021-08-30 12:57:40|736702.9|734702.9|736699.3|734699.3|736718.6|734718.6|736684.1|734684.1|40
1630328270000|2021-08-30 12:57:50|736703.4|734703.4|736776.1|734776.1|736776.1|735159|736148.1|734634.9|38
1630328280000|2021-08-30 12:58:00|736776|734776|736791.6|734791.6|736811.4|735273.2|736271.8|734773.2|38
1630328290000|2021-08-30 12:58:10|736773.8|734773.8|736824.1|734824.1|736828.1|734828.1|736773.8|734773.8|39
1630328300000|2021-08-30 12:58:20|736824.3|734824.3|736836.3|734836.3|736837.1|734837.1|736822.5|734822.5|36
1630328310000|2021-08-30 12:58:30|736834.9|734834.9|736848.6|734848.6|736852.1|734852.1|736831|734831|39
1630328320000|2021-08-30 12:58:40|736849.9|734849.9|736869.7|734869.7|736903.3|734903.3|736849.9|734849.9|30
1630328330000|2021-08-30 12:58:50|736869.1|734869.1|736847.5|734847.5|736869.1|734869.1|736825.5|734825.5|30
1630328340000|2021-08-30 12:59:00|736846.9|734846.9|736847.9|734847.9|736856|734856|736828.9|734828.9|33
1630328350000|2021-08-30 12:59:10|736846.6|734846.6|736849.1|734849.1|736878|735335.8|736335.8|734825.2|39
1630328360000|2021-08-30 12:59:20|736845.6|734845.6|736890.8|734890.8|736890.8|734890.8|736829.3|734829.3|37
1630328370000|2021-08-30 12:59:30|736896|734896|736868.7|734868.7|736925.3|734925.3|736851.8|734851.8|33
1630328380000|2021-08-30 12:59:40|736867.9|734867.9|736961.4|734961.4|736980.1|734980.1|736864.9|734864.9|31
1630328390000|2021-08-30 12:59:50|736959.9|734959.9|736954.7|734954.7|736975.7|734975.7|736951.5|734951.5|31
1630328400000|2021-08-30 13:00:00|736958.9|734958.9|736940.1|734940.1|736965.6|734965.6|736940.1|734940.1|35
1630328410000|2021-08-30 13:00:10|736936.4|734936.4|736949|734949|736958.2|735438|736438|734928.8|39
1630328420000|2021-08-30 13:00:20|736938.3|734938.3|736969.3|734969.3|737040.2|735040.2|736931|734931|37
1630328430000|2021-08-30 13:00:30|736967.4|734967.4|736933.5|734933.5|736967.4|734967.4|736928.3|734928.3|31
1630328440000|2021-08-30 13:00:40|736936.2|734936.2|736934.9|734934.9|736942.9|734942.9|736931.5|734931.5|22
1630328450000|2021-08-30 13:00:50|736935.5|734935.5|736865.4|734865.4|736939.9|734939.9|736856.6|734856.6|34
1630328460000|2021-08-30 13:01:00|736866.9|734866.9|736914.3|734914.3|736914.3|734914.3|736864.3|734864.3|27
1630328470000|2021-08-30 13:01:10|736914|734914|736913.9|734913.9|736934.6|735425.6|736425.6|734892.6|33
1630328480000|2021-08-30 13:01:20|736915.8|734915.8|736915.5|734915.5|736924.1|734924.1|736902.2|734902.2|39
1630328490000|2021-08-30 13:01:30|736916.6|734916.6|736913.6|734913.6|736925.9|735415.1|736415.1|734901.6|35
1630328500000|2021-08-30 13:01:40|736915.9|734915.9|736915.9|734915.9|736919.3|734919.3|736915.2|734915.2|23
1630328510000|2021-08-30 13:01:50|736916.3|734916.3|736921.3|734921.3|736925.7|734925.7|736908.8|734908.8|31
1630328520000|2021-08-30 13:02:00|736920.4|734920.4|736952.9|734952.9|736968.8|734968.8|736909.1|734909.1|38
1630328530000|2021-08-30 13:02:10|736952.7|734952.7|737092.1|735092.1|737095.9|735095.9|736932.2|734932.2|38
1630328540000|2021-08-30 13:02:20|737099.4|735099.4|737076|735076|737118|735118|737060.8|735060.8|39
1630328550000|2021-08-30 13:02:30|737073.8|735073.8|737078.5|735078.5|737105.8|735105.8|737045.5|735045.5|34
1630328560000|2021-08-30 13:02:40|737083.2|735083.2|737083.9|735083.9|737086.5|735086.5|737055.3|735055.3|37
1630328570000|2021-08-30 13:02:50|737064.3|735064.3|737048.2|735048.2|737064.3|735064.3|737037.1|735037.1|32
1630328580000|2021-08-30 13:03:00|737048.4|735048.4|737049.8|735049.8|737050.4|735050.4|737044.9|735044.9|27
1630328590000|2021-08-30 13:03:10|737047.6|735047.6|737049.3|735049.3|737050.3|735050.3|737046.3|735046.3|21
1630328600000|2021-08-30 13:03:20|737050.4|735050.4|737060.3|735060.3|737061.1|735061.1|737042.4|735042.4|22
1630328610000|2021-08-30 13:03:30|737066.2|735066.2|737054.3|735054.3|737070.7|735070.7|737051.5|735051.5|29
1630328620000|2021-08-30 13:03:40|737054.8|735054.8|737053.4|735053.4|737056.3|735056.3|737044.2|735044.2|26
1630328630000|2021-08-30 13:03:50|737054|735054|737041.3|735041.3|737058.1|735058.1|737031.1|735031.1|30
1630328640000|2021-08-30 13:04:00|737041.4|735041.4|737048.6|735048.6|737051.4|735051.4|737034.4|735034.4|30
1630328650000|2021-08-30 13:04:10|737046.1|735046.1|737035.6|735035.6|737048.5|735048.5|737029.8|735029.8|30
1630328660000|2021-08-30 13:04:20|737033.9|735033.9|736504.9|735504.9|737035|735513.6|736503|735011|19
1630328670000|2021-08-30 13:04:30|736506.9|735506.9|737028.9|735028.9|737028.9|735514.1|736505.5|735019.5|20
1630328680000|2021-08-30 13:04:40|737027.9|735027.9|737021.9|735021.9|737035.1|735512|736512|735018.1|27
1630328690000|2021-08-30 13:04:50|737022.5|735022.5|736943|734943|737022.5|735509.9|736451.6|734925.9|36
1630328700000|2021-08-30 13:05:00|736943.5|734943.5|736933.5|734933.5|736954.2|735451.2|736424.5|734916.9|37
1630328710000|2021-08-30 13:05:10|736929.8|734929.8|736904.8|734904.8|736936.9|735429.1|736388.1|734884.5|33
1630328720000|2021-08-30 13:05:20|736928.2|734928.2|736932.4|734932.4|736935.8|735427.7|736427|734892.3|36
1630328730000|2021-08-30 13:05:30|736932.5|734932.5|737004.2|735004.2|737023.4|735023.4|736922.5|734922.5|32
1630328740000|2021-08-30 13:05:40|737004.3|735004.3|737099.8|735099.8|737102.7|735102.7|737002.9|735002.9|34
1630328750000|2021-08-30 13:05:50|737088.5|735088.5|737099.1|735099.1|737102.7|735102.7|737085|735085|32
1630328760000|2021-08-30 13:06:00|737099.7|735099.7|737201.7|735201.7|737216.3|735216.3|737089.7|735089.7|35
1630328770000|2021-08-30 13:06:10|737202.5|735202.5|737222|735222|737239.9|735702|736702|735197.9|40
1630328780000|2021-08-30 13:06:20|737222.1|735222.1|737168.9|735168.9|737222.1|735222.1|737141.9|735141.9|31
1630328790000|2021-08-30 13:06:30|737157.8|735157.8|737176|735176|737178.6|735178.6|737157.3|735157.3|28
1630328800000|2021-08-30 13:06:40|737177.7|735177.7|737183.6|735183.6|737191|735191|737171.2|735171.2|24
1630328810000|2021-08-30 13:06:50|737179.5|735179.5|737188.9|735188.9|737197.9|735197.9|737177|735177|25
1630328820000|2021-08-30 13:07:00|737189.7|735189.7|737140.4|735140.4|737196.1|735196.1|737140.4|735140.4|30
1630328830000|2021-08-30 13:07:10|737136|735136|737177.2|735177.2|737177.2|735177.2|737136|735136|33
1630328840000|2021-08-30 13:07:20|737180.8|735180.8|737146.5|735146.5|737180.8|735180.8|737146.5|735146.5|21
1630328850000|2021-08-30 13:07:30|737138.5|735138.5|737159.5|735159.5|737182|735182|737138.5|735138.5|33
1630328860000|2021-08-30 13:07:40|737170.5|735170.5|737160.7|735160.7|737188|735188|737156.7|735156.7|33
1630328870000|2021-08-30 13:07:50|737161.5|735161.5|737197.8|735197.8|737204.1|735204.1|737158.9|735158.9|32
1630328880000|2021-08-30 13:08:00|737198.7|735198.7|737226.4|735226.4|737237.3|735731.5|736717.7|735197.1|37
1630328890000|2021-08-30 13:08:10|737226.6|735226.6|737172.3|735172.3|737231.1|735231.1|737161.2|735161.2|36
1630328900000|2021-08-30 13:08:20|737173.2|735173.2|737182.9|735182.9|737213.5|735213.5|737161.9|735161.9|36
1630328910000|2021-08-30 13:08:30|737182.8|735182.8|737127.8|735127.8|737182.8|735686.9|736686.9|735059.6|35
1630328920000|2021-08-30 13:08:40|737126.5|735126.5|737104.5|735104.5|737126.5|735126.5|737061.6|735061.6|35
1630328930000|2021-08-30 13:08:50|737102.6|735102.6|737128.4|735128.4|737128.4|735128.4|737102.6|735102.6|25
1630328940000|2021-08-30 13:09:00|737129.2|735129.2|737255.4|735255.4|737261.2|735745.1|736745.1|735127.4|35
1630328950000|2021-08-30 13:09:10|737255.2|735255.2|737222.7|735222.7|737255.2|735255.2|737221.4|735221.4|35
1630328960000|2021-08-30 13:09:20|737228.2|735228.2|737197.6|735197.6|737228.2|735228.2|737173.9|735173.9|28
1630328970000|2021-08-30 13:09:30|737195.3|735195.3|737180.2|735180.2|737222.5|735715.4|736685.1|735179.5|31
1630328980000|2021-08-30 13:09:40|737180.3|735180.3|737195.2|735195.2|737207.2|735686|736683.5|735178.7|30
1630328990000|2021-08-30 13:09:50|737194.7|735194.7|737210.6|735210.6|737221.9|735713.2|736713.2|735194.7|27
1630329000000|2021-08-30 13:10:00|737213.5|735213.5|737191.3|735191.3|737223.4|735699|736696.7|735180.1|31
1630329010000|2021-08-30 13:10:10|737194.1|735194.1|737211.3|735211.3|737213.7|735701.4|736694.6|735191.8|33
1630329020000|2021-08-30 13:10:20|737206.6|735206.6|737201.6|735201.6|737210|735210|737196.6|735196.6|17
1630329030000|2021-08-30 13:10:30|737199.7|735199.7|736704.9|735704.9|737213.2|735711.1|736696.8|735199.3|25
1630329040000|2021-08-30 13:10:40|736704|735704|736710.4|735710.4|737204.4|735710.4|736674.5|735185.8|32
1630329050000|2021-08-30 13:10:50|737210.5|735210.5|736737.1|735737.1|737230.2|735748.1|736715.7|735200.5|32
1630329060000|2021-08-30 13:11:00|736736.1|735736.1|737165.2|735165.2|737175.1|735738.3|736666.2|735140.2|30
1630329070000|2021-08-30 13:11:10|737125.9|735125.9|737118.8|735118.8|737165.1|735165.1|737098.8|735098.8|33
1630329080000|2021-08-30 13:11:20|737116|735116|737151.6|735151.6|737162.9|735162.9|737111.1|735111.1|31
1630329090000|2021-08-30 13:11:30|737151.3|735151.3|737137.5|735137.5|737151.3|735151.3|737104.3|735104.3|33
1630329100000|2021-08-30 13:11:40|737141.2|735141.2|737179.7|735179.7|737181.9|735181.9|737136.3|735136.3|32
1630329110000|2021-08-30 13:11:50|737178.5|735178.5|737169|735169|737178.5|735178.5|737133.4|735133.4|31
1630329120000|2021-08-30 13:12:00|737168.2|735168.2|737172.8|735172.8|737183.3|735183.3|737167.8|735167.8|26
1630329130000|2021-08-30 13:12:10|737173.4|735173.4|737158.1|735158.1|737205.7|735205.7|737140.6|735140.6|27
1630329140000|2021-08-30 13:12:20|737166.4|735166.4|736663.2|735663.2|737188.6|735673.3|736663.2|735139.2|32
1630329150000|2021-08-30 13:12:30|736663.6|735663.6|737171.5|735171.5|737177|735663.6|736663.6|735162.2|27
1630329160000|2021-08-30 13:12:40|737170.9|735170.9|737087|735087|737170.9|735618.1|736577.5|735084.6|30
1630329170000|2021-08-30 13:12:50|737095.9|735095.9|737100.1|735100.1|737106.5|735601.9|736593.9|735090.6|32
1630329180000|2021-08-30 13:13:00|737101.9|735101.9|737014.9|735014.9|737103.5|735103.5|736991.2|734991.2|31
1630329190000|2021-08-30 13:13:10|737020.3|735020.3|737011.4|735011.4|737029.1|735029.1|736968.9|734968.9|31
1630329200000|2021-08-30 13:13:20|737010.4|735010.4|736931.4|734931.4|737011.8|735011.8|736931.4|734931.4|34
1630329210000|2021-08-30 13:13:30|736923.6|734923.6|737028.5|735028.5|737050.3|735550.3|736433.4|734923.6|29
1630329220000|2021-08-30 13:13:40|737032.2|735032.2|737050|735050|737053.4|735053.4|737029.2|735029.2|23
1630329230000|2021-08-30 13:13:50|737051.3|735051.3|737032.8|735032.8|737063.1|735063.1|737022.1|735022.1|23
1630329240000|2021-08-30 13:14:00|737034.9|735034.9|737022.2|735022.2|737048.5|735048.5|737007.7|735007.7|24
1630329250000|2021-08-30 13:14:10|737021.5|735021.5|737026|735026|737035.2|735531.2|736524.7|735021.5|20
1630329260000|2021-08-30 13:14:20|737026.8|735026.8|737013.9|735013.9|737035.6|735035.6|737005.3|735005.3|14
1630329270000|2021-08-30 13:14:30|736566.4|735566.4|737078.1|735078.1|737082.9|735576.5|736566.4|735045.3|32
1630329280000|2021-08-30 13:14:40|737057.1|735057.1|737001.4|735001.4|737078.3|735556.9|736535.7|734995.1|35
1630329290000|2021-08-30 13:14:50|737009|735009|736977.1|734977.1|737010.6|735010.6|736965.2|734965.2|33
1630329300000|2021-08-30 13:15:00|736978.6|734978.6|736992.5|734992.5|737004.5|735004.5|736978.6|734978.6|29
1630329310000|2021-08-30 13:15:10|736993.2|734993.2|736899.6|734899.6|736993.2|734993.2|736858.8|734858.8|36
1630329320000|2021-08-30 13:15:20|736914.2|734914.2|736877.5|734877.5|736916.8|734916.8|736871.4|734871.4|27
1630329330000|2021-08-30 13:15:30|736875.3|734875.3|736912|734912|736916.5|734916.5|736875.3|734875.3|28
1630329340000|2021-08-30 13:15:40|736909.1|734909.1|736906.4|734906.4|736911|734911|736904.4|734904.4|20
1630329350000|2021-08-30 13:15:50|736904|734904|736384.3|735384.3|736904|735385.3|736384.3|734864.2|37
1630329360000|2021-08-30 13:16:00|736382.9|735382.9|736887.6|734887.6|736899|735388.1|736382.9|734862|31
1630329370000|2021-08-30 13:16:10|736886.6|734886.6|736882.8|734882.8|736889.6|734889.6|736863.2|734863.2|23
1630329380000|2021-08-30 13:16:20|736381|735381|736874.6|734874.6|736889|735386.3|736378.1|734839.7|19
1630329390000|2021-08-30 13:16:30|736877|734877|736870.4|734870.4|736882.7|734882.7|736853.6|734853.6|28
1630329400000|2021-08-30 13:16:40|736871.4|734871.4|736883.6|734883.6|736885.3|735403.5|736399.5|734867.4|27
1630329410000|2021-08-30 13:16:50|736828.6|734828.6|736799.9|734799.9|736834.4|734834.4|736782.2|734782.2|32
1630329420000|2021-08-30 13:17:00|736798.6|734798.6|736767.9|734767.9|736807.3|734807.3|736756|734756|27
1630329430000|2021-08-30 13:17:10|736763.8|734763.8|736795.4|734795.4|736818.4|734818.4|736761.1|734761.1|36
1630329440000|2021-08-30 13:17:20|736799.5|734799.5|736801.8|734801.8|736803.6|734803.6|736746.2|734746.2|35
1630329450000|2021-08-30 13:17:30|736801.5|734801.5|736884|734884|736884|734884|736801.5|734801.5|26
1630329460000|2021-08-30 13:17:40|736879.9|734879.9|736949.2|734949.2|736956|734956|736879.9|734879.9|33
1630329470000|2021-08-30 13:17:50|736976|734976|736941.7|734941.7|737001.6|735001.6|736941.7|734941.7|38
1630329480000|2021-08-30 13:18:00|736948.8|734948.8|736943.9|734943.9|736956.3|734956.3|736922.9|734922.9|34
1630329490000|2021-08-30 13:18:10|736947|734947|736958.3|734958.3|736970|734970|736946.6|734946.6|21
1630329500000|2021-08-30 13:18:20|736939.6|734939.6|737000.5|735000.5|737002.5|735002.5|736939.6|734939.6|29
1630329510000|2021-08-30 13:18:30|736999.7|734999.7|736931|734931|737003.4|735003.4|736917.6|734917.6|29
1630329520000|2021-08-30 13:18:40|736935.8|734935.8|736874.9|734874.9|736935.8|734935.8|736865.8|734865.8|30
1630329530000|2021-08-30 13:18:50|736888.7|734888.7|736970.6|734970.6|736974.8|734974.8|736868.5|734868.5|33
1630329540000|2021-08-30 13:19:00|736975.3|734975.3|737008.5|735008.5|737010.6|735010.6|736965.4|734965.4|38
1630329550000|2021-08-30 13:19:10|737007|735007|736999.7|734999.7|737029.3|735029.3|736999.7|734999.7|31
1630329560000|2021-08-30 13:19:20|737010.7|735010.7|737016.6|735016.6|737016.6|735016.6|737002.2|735002.2|22
1630329570000|2021-08-30 13:19:30|737016.2|735016.2|737003.6|735003.6|737019.5|735019.5|736983.8|734983.8|33
1630329580000|2021-08-30 13:19:40|737002.8|735002.8|736962.3|734962.3|737003.7|735003.7|736948.1|734948.1|26
1630329590000|2021-08-30 13:19:50|736962.8|734962.8|737010.5|735010.5|737012.8|735012.8|736956.8|734956.8|31
1630329600000|2021-08-30 13:20:00|737008.9|735008.9|737018.1|735018.1|737018.1|735018.1|736999.1|734999.1|38
1630329610000|2021-08-30 13:20:10|737017.7|735017.7|737004.2|735004.2|737019.1|735019.1|736992.6|734992.6|29
1630329620000|2021-08-30 13:20:20|737004.8|735004.8|737002.6|735002.6|737004.8|735004.8|737001.1|735001.1|24
1630329630000|2021-08-30 13:20:30|737004.9|735004.9|737027.2|735027.2|737032.8|735032.8|736984.3|734984.3|24
1630329640000|2021-08-30 13:20:40|737030|735030|737030.2|735030.2|737040.7|735040.7|737009.9|735009.9|25
1630329650000|2021-08-30 13:20:50|737028.7|735028.7|736911.1|734911.1|737034.1|735034.1|736911.1|734911.1|22
1630329660000|2021-08-30 13:21:00|736944|734944|736925.3|734925.3|736944|734944|736912.3|734912.3|33
1630329670000|2021-08-30 13:21:10|736931.8|734931.8|736936|734936|736938.3|734938.3|736928.5|734928.5|30
1630329680000|2021-08-30 13:21:20|736925.8|734925.8|736893.2|734893.2|736938.9|734938.9|736893.2|734893.2|30
1630329690000|2021-08-30 13:21:30|736921.6|734921.6|736939.2|734939.2|736941.2|734941.2|736915.3|734915.3|29
1630329700000|2021-08-30 13:21:40|736938.4|734938.4|736865.7|734865.7|736950.1|734950.1|736855|734855|26
1630329710000|2021-08-30 13:21:50|736866.2|734866.2|736811.5|734811.5|736866.2|734866.2|736802.6|734802.6|33
1630329720000|2021-08-30 13:22:00|736815.8|734815.8|736880|734880|736880|734880|736815.8|734815.8|27
1630329730000|2021-08-30 13:22:10|736401|735401|736841.9|734841.9|736939.1|735401|736395.5|734826|34
1630329740000|2021-08-30 13:22:20|736853.1|734853.1|736812.9|734812.9|736861|734861|736799.7|734799.7|34
1630329750000|2021-08-30 13:22:30|736808.6|734808.6|736830.4|734830.4|736832.7|734832.7|736807.1|734807.1|27
1630329760000|2021-08-30 13:22:40|736832.5|734832.5|736830.3|734830.3|736844.7|734844.7|736822.3|734822.3|26
1630329770000|2021-08-30 13:22:50|736832.3|734832.3|736823.5|734823.5|736832.5|735320.8|736319.6|734820.9|31
1630329780000|2021-08-30 13:23:00|736821.4|734821.4|736360.6|735360.6|736823.1|735360.6|736320.8|734818.8|18
1630329790000|2021-08-30 13:23:10|736892|734892|736944.9|734944.9|736957.8|735418.5|736408.9|734892|30
1630329800000|2021-08-30 13:23:20|736944.6|734944.6|736992.7|734992.7|737000.8|735504|736431|734935.5|31
1630329810000|2021-08-30 13:23:30|736995|734995|736932.2|734932.2|737001|735432.1|736432.1|734930.4|36
1630329820000|2021-08-30 13:23:40|736931.2|734931.2|736922.1|734922.1|736932.1|734932.1|736874.8|734874.8|28
1630329830000|2021-08-30 13:23:50|736921.6|734921.6|736931.5|734931.5|736935.3|735429.2|736426.8|734914.9|24
1630329840000|2021-08-30 13:24:00|736932.3|734932.3|736905.2|734905.2|736932.3|734932.3|736892.8|734892.8|29
1630329850000|2021-08-30 13:24:10|736905.4|734905.4|736911|734911|736921.9|734921.9|736905.4|734905.4|30
1630329860000|2021-08-30 13:24:20|736912.6|734912.6|736912.4|734912.4|736916.9|734916.9|736907.2|734907.2|23
1630329870000|2021-08-30 13:24:30|736914.1|734914.1|736909.3|734909.3|736914.1|734914.1|736897.6|734897.6|19
1630329880000|2021-08-30 13:24:40|736909.2|734909.2|736887.3|734887.3|736910|734910|736877.8|734877.8|24
1630329890000|2021-08-30 13:24:50|736887.4|734887.4|736854.6|734854.6|736893.2|735382.3|736362.7|734846|32
1630329900000|2021-08-30 13:25:00|736854.4|734854.4|736829.4|734829.4|736912.3|735401.7|736341.2|734825.5|37
1630329910000|2021-08-30 13:25:10|736840.9|734840.9|736861.1|734861.1|736872.6|735354.9|736339.2|734827.9|36
1630329920000|2021-08-30 13:25:20|736853.6|734853.6|736898.5|734898.5|736917|735391|736391|734853.6|30
1630329930000|2021-08-30 13:25:30|736886.4|734886.4|736870.8|734870.8|736893.8|735368|736368|734870.8|22
1630329940000|2021-08-30 13:25:40|736889.1|734889.1|736857.4|734857.4|736889.1|734889.1|736857.4|734857.4|26
1630329950000|2021-08-30 13:25:50|736867.4|734867.4|736832.2|734832.2|736867.4|735341.5|736333|734827.7|23
1630329960000|2021-08-30 13:26:00|736831.4|734831.4|736907.8|734907.8|736927.9|735401.5|736401.5|734831.4|33
1630329970000|2021-08-30 13:26:10|736897.6|734897.6|736907.4|734907.4|736931.6|734931.6|736897.6|734897.6|21
1630329980000|2021-08-30 13:26:20|736906.3|734906.3|736849.8|734849.8|736910.9|735395.1|736395.1|734829.8|23
1630329990000|2021-08-30 13:26:30|736849.7|734849.7|736283.6|735283.6|736849.7|735292.5|736283.1|734737.1|34
1630330000000|2021-08-30 13:26:40|736752.2|734752.2|736882.6|734882.6|736891.3|735353.3|736231|734711.6|36
1630330010000|2021-08-30 13:26:50|736851.5|734851.5|736847.5|734847.5|736890.5|734890.5|736823.8|734823.8|26
1630330020000|2021-08-30 13:27:00|736846.1|734846.1|736848.7|734848.7|736864.7|734864.7|736821.9|734821.9|27
1630330030000|2021-08-30 13:27:10|736849.7|734849.7|736885.6|734885.6|736899.6|734899.6|736816|734816|27
1630330040000|2021-08-30 13:27:20|736878.4|734878.4|736911.3|734911.3|736913.9|735393.3|736379.9|734878.4|25
1630330050000|2021-08-30 13:27:30|736911.6|734911.6|736904.2|734904.2|736911.6|735396.9|736396.9|734894.1|29
1630330060000|2021-08-30 13:27:40|736904.6|734904.6|736831.5|734831.5|736911.7|734911.7|736787.3|734787.3|31
1630330070000|2021-08-30 13:27:50|736831|734831|736835.8|734835.8|736837.4|734837.4|736830.3|734830.3|19
1630330080000|2021-08-30 13:28:00|736835.6|734835.6|736827.2|734827.2|736836.6|734836.6|736801.3|734801.3|19
1630330090000|2021-08-30 13:28:10|736826.7|734826.7|736714.8|734714.8|736831.1|734831.1|736679.2|734679.2|32
1630330100000|2021-08-30 13:28:20|736716.1|734716.1|736723.3|734723.3|736728.1|735233|736232|734696.7|32
1630330110000|2021-08-30 13:28:30|736723.8|734723.8|736280.8|735280.8|736774|735280.8|736225.9|734700.2|34
1630330120000|2021-08-30 13:28:40|736775.4|734775.4|736640|734640|736776|735281.2|736267.7|734635.7|36
1630330130000|2021-08-30 13:28:50|736639.9|734639.9|736579.4|734579.4|736639.9|735110.2|736090.6|734579.1|36
1630330140000|2021-08-30 13:29:00|736584.4|734584.4|736586|734586|736611.2|734611.2|736580.1|734580.1|29
1630330150000|2021-08-30 13:29:10|736582|734582|736607.9|734607.9|736609.3|734609.3|736582|734582|33
1630330160000|2021-08-30 13:29:20|736611.2|734611.2|736662.9|734662.9|736662.9|734662.9|736611.2|734611.2|30
1630330170000|2021-08-30 13:29:30|736673|734673|736681.7|734681.7|736683.1|734683.1|736670.4|734670.4|27
1630330180000|2021-08-30 13:29:40|736682.2|734682.2|736672.2|734672.2|736697.1|734697.1|736667.7|734667.7|21
1630330190000|2021-08-30 13:29:50|736670.2|734670.2|736680.8|734680.8|736683.3|734683.3|736670.2|734670.2|25
1630330200000|2021-08-30 13:30:00|736697.5|734697.5|736812.2|734812.2|736835.7|735315.2|736315.2|734679.7|38
1630330210000|2021-08-30 13:30:10|736812.5|734812.5|736748.1|734748.1|736854.8|734854.8|736738|734738|40
1630330220000|2021-08-30 13:30:20|736746.1|734746.1|736738.7|734738.7|736827|734827|736738.2|734738.2|34
1630330230000|2021-08-30 13:30:30|736734.1|734734.1|736749.7|734749.7|736762.4|734762.4|736722.7|734722.7|35
1630330240000|2021-08-30 13:30:40|736754|734754|736748.1|734748.1|736782.4|734782.4|736723.1|734723.1|37
1630330250000|2021-08-30 13:30:50|736751.3|734751.3|736755.1|734755.1|736767.2|734767.2|736713|734713|32
1630330260000|2021-08-30 13:31:00|736752.3|734752.3|736919.7|734919.7|736919.7|734919.7|736742.4|734742.4|40
1630330270000|2021-08-30 13:31:10|736894.1|734894.1|736890.3|734890.3|736915|735371.4|736371.4|734869.7|34
1630330280000|2021-08-30 13:31:20|736884.9|734884.9|736368.8|735368.8|736892.8|735368.8|736368.8|734869.7|34
1630330290000|2021-08-30 13:31:30|736870.4|734870.4|736802.9|734802.9|736881.8|734881.8|736783.8|734783.8|35
1630330300000|2021-08-30 13:31:40|736805.1|734805.1|736831.1|734831.1|736840.5|734840.5|736796.3|734796.3|38
1630330310000|2021-08-30 13:31:50|736831.3|734831.3|736829.7|734829.7|736841.6|734841.6|736820.6|734820.6|33
1630330320000|2021-08-30 13:32:00|736833.3|734833.3|736874.1|734874.1|736874.1|734874.1|736833.3|734833.3|33
1630330330000|2021-08-30 13:32:10|736889.9|734889.9|736866.3|734866.3|736905.1|734905.1|736866.3|734866.3|31
1630330340000|2021-08-30 13:32:20|736878.9|734878.9|736885.5|734885.5|736885.5|734885.5|736857|734857|39
1630330350000|2021-08-30 13:32:30|736876.7|734876.7|736943.5|734943.5|736953|734953|736869.2|734869.2|33
1630330360000|2021-08-30 13:32:40|736947.8|734947.8|736955.8|734955.8|736956|734956|736928.4|734928.4|35
1630330370000|2021-08-30 13:32:50|736957.7|734957.7|736945.2|734945.2|736982.3|734982.3|736909.7|734909.7|32
1630330380000|2021-08-30 13:33:00|736901.9|734901.9|736979.1|734979.1|736986.3|734986.3|736901.9|734901.9|33
1630330390000|2021-08-30 13:33:10|736977|734977|736933.5|734933.5|736977|734977|736903|734903|32
1630330400000|2021-08-30 13:33:20|736935.7|734935.7|736947.5|734947.5|736947.5|734947.5|736885.7|734885.7|35
1630330410000|2021-08-30 13:33:30|736939.5|734939.5|736951.2|734951.2|736952.2|734952.2|736937.1|734937.1|21
1630330420000|2021-08-30 13:33:40|736953.2|734953.2|736983.8|734983.8|737011.5|735011.5|736951.3|734951.3|24
1630330430000|2021-08-30 13:33:50|736984.8|734984.8|737003.7|735003.7|737018.3|735018.3|736971.2|734971.2|33
1630330440000|2021-08-30 13:34:00|737009.7|735009.7|737147.2|735147.2|737147.2|735147.2|736987.8|734987.8|36
1630330450000|2021-08-30 13:34:10|737153.4|735153.4|737164.3|735164.3|737175.9|735175.9|737130.7|735130.7|40
1630330460000|2021-08-30 13:34:20|737176.8|735176.8|737264.1|735264.1|737364|735364|737174.5|735174.5|40
1630330470000|2021-08-30 13:34:30|737270.7|735270.7|737325.1|735325.1|737344.7|735344.7|737258.3|735258.3|40
1630330480000|2021-08-30 13:34:40|737324.3|735324.3|737365|735365|737378.5|735378.5|737301.7|735301.7|33
1630330490000|2021-08-30 13:34:50|737365.9|735365.9|737336.8|735336.8|737365.9|735365.9|737260.7|735260.7|36
1630330500000|2021-08-30 13:35:00|737340.9|735340.9|737329.9|735329.9|737349.4|735349.4|737312.8|735312.8|30
1630330510000|2021-08-30 13:35:10|737351.3|735351.3|737435.5|735435.5|737450|735450|737340.5|735340.5|36
1630330520000|2021-08-30 13:35:20|737437.7|735437.7|737444.2|735444.2|737449.3|735449.3|737417.3|735417.3|34
1630330530000|2021-08-30 13:35:30|737461.7|735461.7|737461.3|735461.3|737470.6|735975|736975|735458.6|25
1630330540000|2021-08-30 13:35:40|737460.8|735460.8|737501.6|735501.6|737501.6|735964.1|736931.5|735427.2|37
1630330550000|2021-08-30 13:35:50|737497.2|735497.2|737468.4|735468.4|737503.8|735981.3|736970.3|735464.8|38
1630330560000|2021-08-30 13:36:00|737473.9|735473.9|737483.4|735483.4|737510.3|735996|736958.6|735442.2|38
1630330570000|2021-08-30 13:36:10|737492.1|735492.1|737406.3|735406.3|737499.9|735962|736893.3|735381.1|38
1630330580000|2021-08-30 13:36:20|737389.3|735389.3|737279.9|735279.9|737389.3|735865.7|736825.4|735269.4|40
1630330590000|2021-08-30 13:36:30|737260|735260|737361.5|735361.5|737363.8|735860.7|736827|735245.5|35
1630330600000|2021-08-30 13:36:40|737362.5|735362.5|737346.9|735346.9|737362.5|735855.6|736855.6|735330.4|39
1630330610000|2021-08-30 13:36:50|737351.7|735351.7|737338.8|735338.8|737351.7|735351.7|737324.2|735324.2|37
1630330620000|2021-08-30 13:37:00|737338.2|735338.2|737360.5|735360.5|737384.4|735864.6|736852.5|735338.2|39
1630330630000|2021-08-30 13:37:10|737361.1|735361.1|737374.5|735374.5|737385.9|735884.7|736884.7|735360.5|31
1630330640000|2021-08-30 13:37:20|737373.3|735373.3|737341.6|735341.6|737377.5|735377.5|737336.8|735336.8|34
1630330650000|2021-08-30 13:37:30|737344.9|735344.9|737381.5|735381.5|737391.8|735391.8|737329.9|735329.9|31
1630330660000|2021-08-30 13:37:40|737383.4|735383.4|737382.1|735382.1|737391.1|735391.1|737367|735367|34
1630330670000|2021-08-30 13:37:50|737381.8|735381.8|737366.9|735366.9|737382.3|735382.3|737358.3|735358.3|24
1630330680000|2021-08-30 13:38:00|737364.2|735364.2|737441.4|735441.4|737450.5|735450.5|737359.3|735359.3|27
1630330690000|2021-08-30 13:38:10|737440.1|735440.1|737442.8|735442.8|737451|735451|737434.1|735434.1|32
1630330700000|2021-08-30 13:38:20|737442.9|735442.9|737437.6|735437.6|737443.8|735443.8|737432.2|735432.2|23
1630330710000|2021-08-30 13:38:30|737436.9|735436.9|737445.2|735445.2|737455.6|735455.6|737433.1|735433.1|31
1630330720000|2021-08-30 13:38:40|737443.7|735443.7|737434.6|735434.6|737456.3|735456.3|737432.5|735432.5|30
1630330730000|2021-08-30 13:38:50|737434.8|735434.8|737427.4|735427.4|737447|735928.4|736928.4|735423.9|26
1630330740000|2021-08-30 13:39:00|737427.6|735427.6|737425.2|735425.2|737428.2|735428.2|737419.4|735419.4|26
1630330750000|2021-08-30 13:39:10|737425.1|735425.1|737428.6|735428.6|737435.7|735435.7|737424.2|735424.2|22
1630330760000|2021-08-30 13:39:20|737428.8|735428.8|737363|735363|737428.9|735881.3|736870.3|735357.7|28
1630330770000|2021-08-30 13:39:30|737363.7|735363.7|737254.2|735254.2|737374.4|735374.4|737248.1|735248.1|36
1630330780000|2021-08-30 13:39:40|737272|735272|737282.7|735282.7|737320.6|735320.6|737272|735272|34
1630330790000|2021-08-30 13:39:50|737283.5|735283.5|737343.1|735343.1|737345.8|735345.8|737282.6|735282.6|39
1630330800000|2021-08-30 13:40:00|737325|735325|737390.2|735390.2|737390.2|735390.2|737306.4|735306.4|35
1630330810000|2021-08-30 13:40:10|737412.5|735412.5|737453.4|735453.4|737453.4|735942.8|736942.8|735412.5|34
1630330820000|2021-08-30 13:40:20|736944.5|735944.5|737445.1|735445.1|737493.9|735954.4|736944.5|735443.4|37
1630330830000|2021-08-30 13:40:30|737445.4|735445.4|737456.2|735456.2|737458.6|735458.6|737428.3|735428.3|35
1630330840000|2021-08-30 13:40:40|737458.5|735458.5|736914.5|735914.5|737465.3|735915.2|736881.1|735381.6|36
1630330850000|2021-08-30 13:40:50|737414.4|735414.4|737416.2|735416.2|737432.1|735432.1|737389.7|735389.7|36
1630330860000|2021-08-30 13:41:00|737429.7|735429.7|737423.4|735423.4|737430.5|735430.5|737386.6|735386.6|33
1630330870000|2021-08-30 13:41:10|737425.1|735425.1|737403.6|735403.6|737428.3|735902.5|736902.5|735379.6|37
1630330880000|2021-08-30 13:41:20|737400.1|735400.1|737396.4|735396.4|737408.1|735889.8|736853.2|735356.5|37
1630330890000|2021-08-30 13:41:30|737394.5|735394.5|736877.2|735877.2|737398.7|735877.2|736876.9|735370.9|29
1630330900000|2021-08-30 13:41:40|737370.7|735370.7|737377.4|735377.4|737389.9|735872.1|736871.3|735356.5|28
1630330910000|2021-08-30 13:41:50|737368.8|735368.8|737387.6|735387.6|737391.4|735391.4|737368.8|735368.8|25
1630330920000|2021-08-30 13:42:00|737391.7|735391.7|737368.5|735368.5|737433.4|735433.4|737361.6|735361.6|36
1630330930000|2021-08-30 13:42:10|737361.7|735361.7|736808.5|735808.5|737361.7|735810.6|736803|735306.5|36
1630330940000|2021-08-30 13:42:20|736796.4|735796.4|737304.3|735304.3|737320|735806.9|736791.4|735292.9|35
1630330950000|2021-08-30 13:42:30|737304.4|735304.4|737289.1|735289.1|737316.8|735316.8|737277.3|735277.3|31
1630330960000|2021-08-30 13:42:40|737289.2|735289.2|737275|735275|737289.2|735769.3|736764.2|735219.2|34
1630330970000|2021-08-30 13:42:50|737276.5|735276.5|737269.2|735269.2|737279.2|735279.2|737266.8|735266.8|20
1630330980000|2021-08-30 13:43:00|737270.3|735270.3|737382.5|735382.5|737390|735848.2|736802.5|735270.3|36
1630330990000|2021-08-30 13:43:10|737380.9|735380.9|737331.9|735331.9|737380.9|735849.9|736833.1|735325|28
1630331000000|2021-08-30 13:43:20|737329.7|735329.7|737335.8|735335.8|737335.8|735335.8|737275.7|735275.7|31
1630331010000|2021-08-30 13:43:30|737334.5|735334.5|737333|735333|737334.5|735334.5|737330.3|735330.3|20
1630331020000|2021-08-30 13:43:40|737332|735332|737302.7|735302.7|737334|735334|737223.9|735223.9|29
1630331030000|2021-08-30 13:43:50|737302.1|735302.1|737313.6|735313.6|737323.1|735812.3|736812.3|735296.5|34
1630331040000|2021-08-30 13:44:00|737314|735314|737359.5|735359.5|737366.9|735366.9|737314|735314|30
1630331050000|2021-08-30 13:44:10|737355.9|735355.9|737339.2|735339.2|737357.6|735357.6|737339.2|735339.2|28
1630331060000|2021-08-30 13:44:20|737344.6|735344.6|737318.7|735318.7|737351.6|735351.6|737318.7|735318.7|25
1630331070000|2021-08-30 13:44:30|737318.5|735318.5|737302.2|735302.2|737348|735348|737302.2|735302.2|30
1630331080000|2021-08-30 13:44:40|737303.8|735303.8|737312.5|735312.5|737313.7|735823.1|736822.2|735301.5|26
1630331090000|2021-08-30 13:44:50|737312|735312|737261.4|735261.4|737312|735808.7|736734.9|735235.8|35
1630331100000|2021-08-30 13:45:00|737267.9|735267.9|737251.5|735251.5|737304.4|735755|736753.2|735247.5|37
1630331110000|2021-08-30 13:45:10|737247.6|735247.6|737246.4|735246.4|737252.8|735736|736734.4|735221.9|38
1630331120000|2021-08-30 13:45:20|736734.6|735734.6|737255.8|735255.8|737269.1|735734.6|736734.6|735244.6|35
1630331130000|2021-08-30 13:45:30|737251.8|735251.8|737134.9|735134.9|737259.2|735728.4|736675.1|735130.3|36
1630331140000|2021-08-30 13:45:40|737128.2|735128.2|737099.9|735099.9|737128.2|735615.2|736562.1|735070.9|34
1630331150000|2021-08-30 13:45:50|737107.9|735107.9|737097.8|735097.8|737119.3|735586.1|736582.2|735069.2|37
1630331160000|2021-08-30 13:46:00|737077.1|735077.1|736656.2|735656.2|737132.3|735656.2|736566.1|735069.4|39
1630331170000|2021-08-30 13:46:10|737148.9|735148.9|737113.1|735113.1|737148.9|735602.2|736599.3|735100.5|31
1630331180000|2021-08-30 13:46:20|737111.3|735111.3|737135.3|735135.3|737153.4|735648.8|736648.8|735111.3|27
1630331190000|2021-08-30 13:46:30|737140.6|735140.6|737144.1|735144.1|737146.2|735146.2|737135.7|735135.7|27
1630331200000|2021-08-30 13:46:40|737144.3|735144.3|736604.5|735604.5|737163.8|735667.9|736586.8|735086.2|38
1630331210000|2021-08-30 13:46:50|736592.7|735592.7|737085.5|735085.5|737097|735592.9|736592.7|735078.4|32
1630331220000|2021-08-30 13:47:00|737085|735085|737182.3|735182.3|737191|735191|737084.7|735084.7|38
1630331230000|2021-08-30 13:47:10|737183.3|735183.3|737210.5|735210.5|737218.4|735714.5|736696.5|735179|37
1630331240000|2021-08-30 13:47:20|737211.1|735211.1|737166.5|735166.5|737211.1|735708.8|736708.8|735162|32
1630331250000|2021-08-30 13:47:30|737162.1|735162.1|737213.3|735213.3|737225.6|735725|736724.1|735162.1|32
1630331260000|2021-08-30 13:47:40|737206.1|735206.1|737173|735173|737218.8|735708.6|736699.4|735169.4|36
1630331270000|2021-08-30 13:47:50|737169.9|735169.9|737161.3|735161.3|737170.5|735170.5|737154|735154|34
1630331280000|2021-08-30 13:48:00|737150.6|735150.6|737157.6|735157.6|737165|735625.5|736596.2|735098.8|39
1630331290000|2021-08-30 13:48:10|736651.5|735651.5|737157.3|735157.3|737162.8|735657.4|736650.8|735148.2|37
1630331300000|2021-08-30 13:48:20|737161|735161|737140.6|735140.6|737161|735644.7|736625.9|735128.4|30
1630331310000|2021-08-30 13:48:30|737144.5|735144.5|737117.8|735117.8|737145.2|735612|736612|735091.4|29
1630331320000|2021-08-30 13:48:40|737118.2|735118.2|737133.4|735133.4|737133.6|735133.6|737117.5|735117.5|34
1630331330000|2021-08-30 13:48:50|737131.7|735131.7|737122.8|735122.8|737133.4|735614|736605.3|735093.7|35
1630331340000|2021-08-30 13:49:00|737122.4|735122.4|737172.9|735172.9|737172.9|735675.7|736675.7|735119.1|36
1630331350000|2021-08-30 13:49:10|737170.7|735170.7|737173|735173|737212|735678.8|736668.2|735156|35
1630331360000|2021-08-30 13:49:20|736670.5|735670.5|737159.7|735159.7|737171.2|735670.5|736646.5|735133.6|39
1630331370000|2021-08-30 13:49:30|737159.3|735159.3|737171.6|735171.6|737176.1|735667.7|736667.7|735144.9|34
1630331380000|2021-08-30 13:49:40|736673.4|735673.4|737160.9|735160.9|737163.6|735673.4|736658.3|735144.9|34
1630331390000|2021-08-30 13:49:50|737154.5|735154.5|737158.5|735158.5|737163.4|735163.4|737148.8|735148.8|26
1630331400000|2021-08-30 13:50:00|737156.6|735156.6|737172.1|735172.1|737172.1|735172.1|737146.6|735146.6|30
1630331410000|2021-08-30 13:50:10|737177.7|735177.7|737157.4|735157.4|737184.8|735669.3|736660.2|735154.7|32
1630331420000|2021-08-30 13:50:20|737164.5|735164.5|737162.8|735162.8|737165.1|735674.8|736664.7|735138|35
1630331430000|2021-08-30 13:50:30|737164.9|735164.9|737164.6|735164.6|737183.5|735684|736657.9|735153.5|37
1630331440000|2021-08-30 13:50:40|737207.9|735207.9|737266.7|735266.7|737268.4|735767.8|736757.6|735205.4|32
1630331450000|2021-08-30 13:50:50|737264.7|735264.7|737275|735275|737287.4|735287.4|737257.8|735257.8|22
1630331460000|2021-08-30 13:51:00|737273.5|735273.5|737296.8|735296.8|737314.6|735314.6|737271.2|735271.2|33
1630331470000|2021-08-30 13:51:10|737295.7|735295.7|737290.1|735290.1|737314.6|735314.6|737285.2|735285.2|32
1630331480000|2021-08-30 13:51:20|737296.9|735296.9|737335.9|735335.9|737335.9|735335.9|737291.9|735291.9|30
1630331490000|2021-08-30 13:51:30|737327.6|735327.6|737314.9|735314.9|737364|735864.6|736835.4|735314.9|37
1630331500000|2021-08-30 13:51:40|737321.6|735321.6|737311.7|735311.7|737326.9|735813.1|736813.1|735311.3|35
1630331510000|2021-08-30 13:51:50|737307.8|735307.8|737280.3|735280.3|737332.4|735332.4|737279.7|735279.7|34
1630331520000|2021-08-30 13:52:00|737279.4|735279.4|737298.5|735298.5|737298.5|735778.6|736778.6|735271.9|39
1630331530000|2021-08-30 13:52:10|737299.2|735299.2|737275.6|735275.6|737299.2|735778.8|736774.9|735266.2|35
1630331540000|2021-08-30 13:52:20|737270.1|735270.1|737249.5|735249.5|737274.3|735758.6|736745.2|735247.4|28
1630331550000|2021-08-30 13:52:30|737248.8|735248.8|737291.8|735291.8|737310.3|735310.3|737238.6|735238.6|36
1630331560000|2021-08-30 13:52:40|737292.2|735292.2|737210.6|735210.6|737298.3|735298.3|737210.6|735210.6|34
1630331570000|2021-08-30 13:52:50|737224.5|735224.5|737200.5|735200.5|737228.8|735711.5|736711.5|735200.5|30
1630331580000|2021-08-30 13:53:00|737154.4|735154.4|737033.6|735033.6|737154.4|735614.2|736534.4|735032.7|34
1630331590000|2021-08-30 13:53:10|737032.3|735032.3|737031.4|735031.4|737058|735561.8|736502.7|734996.7|34
1630331600000|2021-08-30 13:53:20|737028.4|735028.4|736950.7|734950.7|737040.2|735040.2|736950.7|734950.7|34
1630331610000|2021-08-30 13:53:30|736963.2|734963.2|737048.7|735048.7|737062.8|735062.8|736961.7|734961.7|22
1630331620000|2021-08-30 13:53:40|737049.5|735049.5|737034.5|735034.5|737049.5|735049.5|737034.5|735034.5|24
1630331630000|2021-08-30 13:53:50|737034.6|735034.6|737051.6|735051.6|737084.6|735591.8|736582.8|735034.6|33
1630331640000|2021-08-30 13:54:00|737053|735053|737004.4|735004.4|737053|735552.6|736504.1|734994.4|35
1630331650000|2021-08-30 13:54:10|737000.4|735000.4|737037.3|735037.3|737037.3|735037.3|736987.2|734987.2|37
1630331660000|2021-08-30 13:54:20|737035.7|735035.7|737082.4|735082.4|737111.1|735111.1|737018.2|735018.2|37
1630331670000|2021-08-30 13:54:30|737085.8|735085.8|737104.1|735104.1|737127.5|735127.5|737043.1|735043.1|31
1630331680000|2021-08-30 13:54:40|737106.5|735106.5|737100.1|735100.1|737113.3|735113.3|737097.5|735097.5|21
1630331690000|2021-08-30 13:54:50|737099.8|735099.8|737033.9|735033.9|737101.5|735101.5|737027|735027|32
1630331700000|2021-08-30 13:55:00|737035.4|735035.4|737038.8|735038.8|737081.5|735081.5|737035.4|735035.4|36
1630331710000|2021-08-30 13:55:10|737050.7|735050.7|737092|735092|737098.6|735560.1|736560.1|735031.1|39
1630331720000|2021-08-30 13:55:20|737094.3|735094.3|737101.2|735101.2|737119.7|735119.7|737074.7|735074.7|38
1630331730000|2021-08-30 13:55:30|737093.9|735093.9|737106.2|735106.2|737111.8|735587.4|736587.4|735085.6|37
1630331740000|2021-08-30 13:55:40|737105.8|735105.8|737119.7|735119.7|737128.4|735128.4|737101.6|735101.6|36
1630331750000|2021-08-30 13:55:50|737125.2|735125.2|737101.4|735101.4|737125.2|735125.2|737084.6|735084.6|38
1630331760000|2021-08-30 13:56:00|737095.7|735095.7|737097.3|735097.3|737110.1|735110.1|737027.1|735027.1|38
1630331770000|2021-08-30 13:56:10|737103.1|735103.1|737126.1|735126.1|737132|735585.8|736585.5|735076.2|35
1630331780000|2021-08-30 13:56:20|737127.1|735127.1|737138.6|735138.6|737157.9|735157.9|737116.3|735116.3|29
1630331790000|2021-08-30 13:56:30|737138.3|735138.3|737074.1|735074.1|737140.3|735140.3|737069.5|735069.5|32
1630331800000|2021-08-30 13:56:40|737075.9|735075.9|737032.1|735032.1|737088|735088|737012.4|735012.4|33
1630331810000|2021-08-30 13:56:50|737030.5|735030.5|736953.8|734953.8|737030.5|735506.3|736470.6|734946.7|38
1630331820000|2021-08-30 13:57:00|736954.5|734954.5|736990.9|734990.9|737036.2|735534.5|736489.8|734954.5|38
1630331830000|2021-08-30 13:57:10|737012|735012|737019.3|735019.3|737036.7|735516.1|736502|734996.8|36
1630331840000|2021-08-30 13:57:20|737007.5|735007.5|737021.5|735021.5|737021.5|735021.5|736994.6|734994.6|35
1630331850000|2021-08-30 13:57:30|737019.9|735019.9|737001.3|735001.3|737032.5|735032.5|736983.4|734983.4|33
1630331860000|2021-08-30 13:57:40|736996.9|734996.9|736920.7|734920.7|736996.9|735445|736434|734908.2|37
1630331870000|2021-08-30 13:57:50|736913.4|734913.4|736921.8|734921.8|736927|734927|736899.8|734899.8|26
1630331880000|2021-08-30 13:58:00|736925.1|734925.1|737049.4|735049.4|737052.9|735550.3|736420.7|734913.3|33
1630331890000|2021-08-30 13:58:10|737053.3|735053.3|737052.8|735052.8|737065|735065|737043.4|735043.4|33
1630331900000|2021-08-30 13:58:20|737053.8|735053.8|737036.2|735036.2|737053.8|735518.1|736515|735020.5|30
1630331910000|2021-08-30 13:58:30|737036.7|735036.7|737022.8|735022.8|737039.9|735039.9|737016.4|735016.4|33
1630331920000|2021-08-30 13:58:40|737023.2|735023.2|736999.7|734999.7|737028.6|735502.7|736502.7|734946.5|32
1630331930000|2021-08-30 13:58:50|736995.1|734995.1|737003.7|735003.7|737032.6|735516.9|736516.9|734993.3|34
1630331940000|2021-08-30 13:59:00|737005.5|735005.5|737034.9|735034.9|737051.3|735051.3|737005.5|735005.5|36
1630331950000|2021-08-30 13:59:10|737033.5|735033.5|737045.8|735045.8|737053|735548.9|736548.9|735029.6|32
1630331960000|2021-08-30 13:59:20|737045.3|735045.3|737110|735110|737121.8|735594.1|736575.2|735033.5|32
1630331970000|2021-08-30 13:59:30|737101.3|735101.3|737122.4|735122.4|737148.8|735589.5|736589.5|735087.3|29
1630331980000|2021-08-30 13:59:40|737121.7|735121.7|737168.6|735168.6|737168.6|735638.3|736634.5|735121.7|30
1630331990000|2021-08-30 13:59:50|737173.9|735173.9|737173.6|735173.6|737183.9|735686.5|736678|735155.1|32
1630332000000|2021-08-30 14:00:00|737171.8|735171.8|737195.9|735195.9|737243.7|735243.7|737150.1|735150.1|39
1630332010000|2021-08-30 14:00:10|737185.9|735185.9|736732.5|735732.5|737253.6|735740.4|736732.5|735181.1|40
1630332020000|2021-08-30 14:00:20|737226.2|735226.2|737212.8|735212.8|737244.2|735724.2|736724.2|735200.8|37
1630332030000|2021-08-30 14:00:30|737213.5|735213.5|737170.9|735170.9|737231|735231|737148.8|735148.8|34
1630332040000|2021-08-30 14:00:40|737163.4|735163.4|737145.1|735145.1|737183.4|735183.4|737134.4|735134.4|35
1630332050000|2021-08-30 14:00:50|737144.7|735144.7|737042.4|735042.4|737152|735152|737042.4|735042.4|34
1630332060000|2021-08-30 14:01:00|737048.1|735048.1|737041.1|735041.1|737049.3|735049.3|737018.9|735018.9|33
1630332070000|2021-08-30 14:01:10|737048.9|735048.9|737018.3|735018.3|737064.8|735064.8|737012.4|735012.4|29
1630332080000|2021-08-30 14:01:20|737017.5|735017.5|736958.8|734958.8|737041.2|735041.2|736943.5|734943.5|35
1630332090000|2021-08-30 14:01:30|736984.5|734984.5|736946.8|734946.8|736984.5|734984.5|736927.2|734927.2|37
1630332100000|2021-08-30 14:01:40|736949.2|734949.2|737088.8|735088.8|737102.8|735102.8|736933|734933|29
1630332110000|2021-08-30 14:01:50|737086.2|735086.2|737151.8|735151.8|737185.6|735185.6|737077.8|735077.8|38
1630332120000|2021-08-30 14:02:00|737150.8|735150.8|737117.4|735117.4|737156.1|735626.9|736626.9|735099.2|37
1630332130000|2021-08-30 14:02:10|737126.5|735126.5|737092.9|735092.9|737165|735165|737088.1|735088.1|36
1630332140000|2021-08-30 14:02:20|737092.2|735092.2|737129.6|735129.6|737144|735144|737092.2|735092.2|37
1630332150000|2021-08-30 14:02:30|737128.8|735128.8|737130.5|735130.5|737152.3|735152.3|737108|735108|33
1630332160000|2021-08-30 14:02:40|737130.6|735130.6|737091.9|735091.9|737160.8|735160.8|737086|735086|32
1630332170000|2021-08-30 14:02:50|737094.3|735094.3|737118.7|735118.7|737135.5|735623|736594.8|735053.9|35
1630332180000|2021-08-30 14:03:00|737113.7|735113.7|736578.2|735578.2|737120.3|735578.2|736539.5|735049|38
1630332190000|2021-08-30 14:03:10|737074.3|735074.3|737136.6|735136.6|737138.9|735138.9|737074.3|735074.3|39
1630332200000|2021-08-30 14:03:20|737142.5|735142.5|737128.9|735128.9|737142.5|735637.6|736631.8|735109.7|26
1630332210000|2021-08-30 14:03:30|737133.7|735133.7|736625.8|735625.8|737138.5|735625.8|736623.4|735080.9|27
1630332220000|2021-08-30 14:03:40|737133.1|735133.1|737105.9|735105.9|737140|735140|737103.9|735103.9|32
1630332230000|2021-08-30 14:03:50|737122.5|735122.5|737123.4|735123.4|737127.9|735127.9|737121.8|735121.8|28
1630332240000|2021-08-30 14:04:00|737120.9|735120.9|737133.4|735133.4|737133.4|735133.4|737118.1|735118.1|27
1630332250000|2021-08-30 14:04:10|737132.6|735132.6|737132.9|735132.9|737147.5|735147.5|737118.7|735118.7|29
1630332260000|2021-08-30 14:04:20|737132.1|735132.1|737124.9|735124.9|737132.6|735132.6|737112|735112|32
1630332270000|2021-08-30 14:04:30|737126.9|735126.9|737103.7|735103.7|737138.8|735138.8|737100.2|735100.2|34
1630332280000|2021-08-30 14:04:40|737108.7|735108.7|737101.4|735101.4|737110.9|735110.9|737099.3|735099.3|26
1630332290000|2021-08-30 14:04:50|737102.6|735102.6|737106|735106|737114.6|735114.6|737095.5|735095.5|33
1630332300000|2021-08-30 14:05:00|737105.6|735105.6|736596.2|735596.2|737116.5|735616.5|736595.1|735087.4|39
1630332310000|2021-08-30 14:05:10|737093|735093|737104.6|735104.6|737121.2|735594.6|736571.7|735054|38
1630332320000|2021-08-30 14:05:20|737096.3|735096.3|737083.7|735083.7|737108|735597.5|736597.5|735078.6|30
1630332330000|2021-08-30 14:05:30|737084.7|735084.7|737104|735104|737112.3|735606.9|736551.9|735076.2|37
1630332340000|2021-08-30 14:05:40|737105.3|735105.3|737103.8|735103.8|737119|735609.4|736603.2|735090.5|35
1630332350000|2021-08-30 14:05:50|736603.6|735603.6|737080.7|735080.7|737109.8|735611.6|736603.6|735080.7|29
1630332360000|2021-08-30 14:06:00|737086.9|735086.9|737088.5|735088.5|737100.3|735100.3|737079.6|735079.6|31
1630332370000|2021-08-30 14:06:10|737089.5|735089.5|736596.1|735596.1|737102.4|735596.1|736588.4|735080.6|26
1630332380000|2021-08-30 14:06:20|736584.3|735584.3|737087.6|735087.6|737100.4|735602.8|736579.2|735079.1|27
1630332390000|2021-08-30 14:06:30|737088.9|735088.9|737081.6|735081.6|737088.9|735584.4|736584.4|735070.7|30
1630332400000|2021-08-30 14:06:40|737080.4|735080.4|737087.8|735087.8|737095|735586.5|736580.4|735071|37
1630332410000|2021-08-30 14:06:50|737078|735078|737089.8|735089.8|737102.4|735597.6|736597.6|735073.4|32
1630332420000|2021-08-30 14:07:00|737091.2|735091.2|736589.6|735589.6|737116.5|735589.6|736589.6|735070.4|33
1630332430000|2021-08-30 14:07:10|737102.3|735102.3|737100.5|735100.5|737102.3|735599.2|736590.6|735068.7|35
1630332440000|2021-08-30 14:07:20|737086.7|735086.7|737092.3|735092.3|737114.9|735608.5|736587.6|735086.7|40
1630332450000|2021-08-30 14:07:30|737088.2|735088.2|737093.1|735093.1|737103.5|735603.6|736582.8|735076.4|37
1630332460000|2021-08-30 14:07:40|736598|735598|737087.7|735087.7|737098.6|735598|736598|735083.3|24
1630332470000|2021-08-30 14:07:50|737088.7|735088.7|737099.5|735099.5|737106.3|735106.3|737086.3|735086.3|24
1630332480000|2021-08-30 14:08:00|737099.4|735099.4|737100.3|735100.3|737112.6|735112.6|737095.8|735095.8|31
1630332490000|2021-08-30 14:08:10|737100|735100|737106.3|735106.3|737114.9|735114.9|737100|735100|28
1630332500000|2021-08-30 14:08:20|737105.9|735105.9|737098.3|735098.3|737105.9|735603.8|736596.6|735094.6|31
1630332510000|2021-08-30 14:08:30|737093.1|735093.1|737050.8|735050.8|737098.3|735538.1|736529.6|735019.5|38
1630332520000|2021-08-30 14:08:40|737040.8|735040.8|736575.7|735575.7|737074.7|735575.7|736570.9|735036.7|35
1630332530000|2021-08-30 14:08:50|737071|735071|737063.5|735063.5|737081.2|735577.9|736574.8|735050.4|38
1630332540000|2021-08-30 14:09:00|737059.1|735059.1|737057|735057|737082.5|735082.5|737052.5|735052.5|27
1630332550000|2021-08-30 14:09:10|737056.2|735056.2|737053.1|735053.1|737067.1|735067.1|737052.5|735052.5|20
1630332560000|2021-08-30 14:09:20|737054.9|735054.9|737038.5|735038.5|737075.1|735569.9|736562.3|735018.5|22
1630332570000|2021-08-30 14:09:30|737047.9|735047.9|737051.7|735051.7|737072.5|735072.5|737047.9|735047.9|29
1630332580000|2021-08-30 14:09:40|737053.4|735053.4|737068.4|735068.4|737068.4|735068.4|737043.7|735043.7|31
1630332590000|2021-08-30 14:09:50|737064.4|735064.4|736554|735554|737071|735554|736554|735057.6|26
1630332600000|2021-08-30 14:10:00|737052.9|735052.9|736553.6|735553.6|737063.6|735559.1|736540.7|735029.9|32
1630332610000|2021-08-30 14:10:10|736559.9|735559.9|737052|735052|737062.2|735559.9|736559.9|735049|26
1630332620000|2021-08-30 14:10:20|737051.2|735051.2|737048.2|735048.2|737055.1|735055.1|737048.2|735048.2|24
1630332630000|2021-08-30 14:10:30|737046.2|735046.2|737059|735059|737063.8|735561.8|736561.8|735039.3|28
1630332640000|2021-08-30 14:10:40|737057.4|735057.4|737057.8|735057.8|737060.4|735060.4|737053.3|735053.3|14
1630332650000|2021-08-30 14:10:50|737058.1|735058.1|737100.2|735100.2|737106.2|735106.2|737055.2|735055.2|22
1630332660000|2021-08-30 14:11:00|737100.5|735100.5|737115.3|735115.3|737125.2|735622.1|736622.1|735100.3|28
1630332670000|2021-08-30 14:11:10|737113.8|735113.8|737074.2|735074.2|737149.9|735149.9|737072.2|735072.2|31
1630332680000|2021-08-30 14:11:20|737075.5|735075.5|737087|735087|737113.4|735601.6|736595.1|735075.1|32
1630332690000|2021-08-30 14:11:30|737087.3|735087.3|737071.5|735071.5|737087.3|735087.3|737071.5|735071.5|20
1630332700000|2021-08-30 14:11:40|737072.8|735072.8|737061.4|735061.4|737094.2|735584.5|736573|735045.5|33
1630332710000|2021-08-30 14:11:50|737057.2|735057.2|737042.8|735042.8|737070|735070|737033.7|735033.7|29
1630332720000|2021-08-30 14:12:00|736533.4|735533.4|737007.3|735007.3|737015.4|735533.4|736500.5|734974.3|36
1630332730000|2021-08-30 14:12:10|737006.5|735006.5|737102.1|735102.1|737102.1|735558.7|736488.8|734992.4|34
1630332740000|2021-08-30 14:12:20|737109.1|735109.1|737104.1|735104.1|737113.4|735113.4|737092.2|735092.2|32
1630332750000|2021-08-30 14:12:30|737107.2|735107.2|737102.2|735102.2|737108.2|735108.2|737099.6|735099.6|25
1630332760000|2021-08-30 14:12:40|737102.7|735102.7|737092.4|735092.4|737102.7|735102.7|737090.4|735090.4|27
1630332770000|2021-08-30 14:12:50|737090.9|735090.9|737108.7|735108.7|737109.7|735109.7|737090.6|735090.6|23
1630332780000|2021-08-30 14:13:00|737107.4|735107.4|737104.2|735104.2|737108.6|735108.6|737093.1|735093.1|23
1630332790000|2021-08-30 14:13:10|737106.5|735106.5|737107.9|735107.9|737126.1|735126.1|737097.7|735097.7|27
1630332800000|2021-08-30 14:13:20|737108.3|735108.3|737091.3|735091.3|737109.1|735109.1|737090.6|735090.6|25
1630332810000|2021-08-30 14:13:30|737086.8|735086.8|737092.9|735092.9|737095.4|735095.4|737086.8|735086.8|23
1630332820000|2021-08-30 14:13:40|737094.5|735094.5|737101.8|735101.8|737101.8|735101.8|737090.8|735090.8|20
1630332830000|2021-08-30 14:13:50|737096.1|735096.1|737110|735110|737119.5|735613.7|736613.7|735093|33
1630332840000|2021-08-30 14:14:00|737098.3|735098.3|737180|735180|737200.9|735606.9|736605|735098.3|34
1630332850000|2021-08-30 14:14:10|736681.2|735681.2|737205|735205|737244.9|735681.2|736681.2|735172.6|36
1630332860000|2021-08-30 14:14:20|737200.4|735200.4|737220.9|735220.9|737224.7|735705.3|736678.6|735164.9|31
1630332870000|2021-08-30 14:14:30|737225.6|735225.6|736707.4|735707.4|737225.6|735708.1|736707.4|735203.6|34
1630332880000|2021-08-30 14:14:40|737201.8|735201.8|737184.4|735184.4|737214.7|735214.7|737184.4|735184.4|36
1630332890000|2021-08-30 14:14:50|737181.1|735181.1|737108.1|735108.1|737182|735686.3|736634.5|735089.1|37
1630332900000|2021-08-30 14:15:00|736604.2|735604.2|737098.5|735098.5|737108.6|735604.2|736593.7|735085.6|38
1630332910000|2021-08-30 14:15:10|736600.8|735600.8|737090.1|735090.1|737116.8|735600.8|736600.8|735076.6|38
1630332920000|2021-08-30 14:15:20|737080.2|735080.2|737008.7|735008.7|737087.7|735545.7|736503.6|735006.3|34
1630332930000|2021-08-30 14:15:30|737020.6|735020.6|736510.5|735510.5|737020.6|735514.6|736504.5|735005.3|32
1630332940000|2021-08-30 14:15:40|736503.9|735503.9|737009.1|735009.1|737013.5|735511.9|736503.9|734993.8|35
1630332950000|2021-08-30 14:15:50|737003.9|735003.9|737057.6|735057.6|737069.3|735554.5|736542.9|735003.9|40
1630332960000|2021-08-30 14:16:00|737054.9|735054.9|737034.8|735034.8|737055.5|735055.5|737023.4|735023.4|35
1630332970000|2021-08-30 14:16:10|737033.4|735033.4|737081.6|735081.6|737087.7|735087.7|737020.5|735020.5|29
1630332980000|2021-08-30 14:16:20|737087.2|735087.2|737090.6|735090.6|737109.1|735109.1|737067.7|735067.7|38
1630332990000|2021-08-30 14:16:30|737091.5|735091.5|737107.4|735107.4|737112.1|735112.1|737091|735091|26
1630333000000|2021-08-30 14:16:40|737109.3|735109.3|737118.1|735118.1|737120.9|735120.9|737109.3|735109.3|23
1630333010000|2021-08-30 14:16:50|737117.5|735117.5|737174.2|735174.2|737185.7|735686.5|736686.5|735116.8|27
1630333020000|2021-08-30 14:17:00|737173.1|735173.1|737245.2|735245.2|737252.8|735689.5|736689.5|735162.5|29
1630333030000|2021-08-30 14:17:10|737246.5|735246.5|737237.4|735237.4|737246.7|735719.4|736715.3|735205.1|22
1630333040000|2021-08-30 14:17:20|737234|735234|737233|735233|737255.1|735255.1|737219.6|735219.6|24
1630333050000|2021-08-30 14:17:30|737238.4|735238.4|737223.1|735223.1|737238.4|735238.4|737221.7|735221.7|23
1630333060000|2021-08-30 14:17:40|737224.7|735224.7|737245.4|735245.4|737246.7|735246.7|737211.1|735211.1|22
1630333070000|2021-08-30 14:17:50|737246.9|735246.9|737236.5|735236.5|737248.1|735248.1|737227|735227|26
1630333080000|2021-08-30 14:18:00|737236.2|735236.2|737339.8|735339.8|737346.3|735346.3|737236.2|735236.2|28
1630333090000|2021-08-30 14:18:10|737339.7|735339.7|737365|735365|737368.6|735853.5|736853.5|735338.2|30
1630333100000|2021-08-30 14:18:20|737364.3|735364.3|737361.8|735361.8|737378.7|735378.7|737355.6|735355.6|33
1630333110000|2021-08-30 14:18:30|737362.2|735362.2|737298.6|735298.6|737375|735814.8|736814.8|735292.8|36
1630333120000|2021-08-30 14:18:40|737298.4|735298.4|737227.2|735227.2|737301.9|735764.5|736764.5|735227.2|39
1630333130000|2021-08-30 14:18:50|737246.9|735246.9|737235.9|735235.9|737261.3|735261.3|737212|735212|31
1630333140000|2021-08-30 14:19:00|737235|735235|737289.3|735289.3|737298.6|735778.5|736778.5|735235|36
1630333150000|2021-08-30 14:19:10|737293|735293|737321.3|735321.3|737332.2|735332.2|737277.3|735277.3|32
1630333160000|2021-08-30 14:19:20|737321.7|735321.7|737280.8|735280.8|737326|735817|736817|735267.3|28
1630333170000|2021-08-30 14:19:30|737280.5|735280.5|737211.2|735211.2|737280.5|735280.5|737191.6|735191.6|30
1630333180000|2021-08-30 14:19:40|737214.1|735214.1|737185.7|735185.7|737217.2|735217.2|737184.1|735184.1|24
1630333190000|2021-08-30 14:19:50|737184.5|735184.5|737198|735198|737217.4|735681|736681|735178.2|27
1630333200000|2021-08-30 14:20:00|737197.9|735197.9|737203.6|735203.6|737207.9|735207.9|737197.9|735197.9|24
1630333210000|2021-08-30 14:20:10|737207.5|735207.5|737231.5|735231.5|737242.1|735242.1|737198.8|735198.8|32
1630333220000|2021-08-30 14:20:20|737232.1|735232.1|737271.4|735271.4|737271.4|735271.4|737227.6|735227.6|32
1630333230000|2021-08-30 14:20:30|737251.5|735251.5|737239.5|735239.5|737260.7|735260.7|737234.4|735234.4|19
1630333240000|2021-08-30 14:20:40|737216.9|735216.9|737212.1|735212.1|737218.2|735218.2|737203.3|735203.3|27
1630333250000|2021-08-30 14:20:50|737210.6|735210.6|737243.9|735243.9|737257.1|735257.1|737208.6|735208.6|28
1630333260000|2021-08-30 14:21:00|737246.2|735246.2|737304.8|735304.8|737304.8|735782.8|736782.8|735213.5|35
1630333270000|2021-08-30 14:21:10|737295.3|735295.3|737321.6|735321.6|737321.6|735321.6|737287.5|735287.5|36
1630333280000|2021-08-30 14:21:20|737321.5|735321.5|737311.5|735311.5|737323.8|735323.8|737292.7|735292.7|31
1630333290000|2021-08-30 14:21:30|737304.5|735304.5|737288.5|735288.5|737310.9|735310.9|737282.6|735282.6|21
1630333300000|2021-08-30 14:21:40|737288.3|735288.3|737288.5|735288.5|737300.6|735300.6|737280.9|735280.9|28
1630333310000|2021-08-30 14:21:50|737287.7|735287.7|737277.9|735277.9|737303.3|735795.7|736795.7|735276.2|33
1630333320000|2021-08-30 14:22:00|737280.8|735280.8|737286.3|735286.3|737294.6|735294.6|737266.3|735266.3|36
1630333330000|2021-08-30 14:22:10|737271.7|735271.7|737258.8|735258.8|737282.4|735753.8|736753.8|735238.8|35
1630333340000|2021-08-30 14:22:20|737266.5|735266.5|737259.4|735259.4|737266.5|735760.1|736753.6|735247.6|33
1630333350000|2021-08-30 14:22:30|737253.4|735253.4|737239.4|735239.4|737260.1|735746.6|736746.6|735216.6|37
1630333360000|2021-08-30 14:22:40|737228.9|735228.9|737220.5|735220.5|737264.6|735747|736734.6|735219.2|35
1630333370000|2021-08-30 14:22:50|737215.5|735215.5|737201.5|735201.5|737215.5|735704.6|736692.1|735184.8|37
1630333380000|2021-08-30 14:23:00|737195.8|735195.8|737161.2|735161.2|737204.7|735204.7|737156.1|735156.1|34
1630333390000|2021-08-30 14:23:10|737162|735162|737177|735177|737215.6|735215.6|737161.9|735161.9|36
1630333400000|2021-08-30 14:23:20|737181|735181|737183.2|735183.2|737183.2|735674|736674|735162.5|35
1630333410000|2021-08-30 14:23:30|737170|735170|737150.2|735150.2|737183.8|735672.3|736651.6|735137.4|32
1630333420000|2021-08-30 14:23:40|737151.2|735151.2|737173.7|735173.7|737181.5|735680.6|736680.5|735151|31
1630333430000|2021-08-30 14:23:50|737177.7|735177.7|737142.7|735142.7|737178.1|735657.7|736657.7|735139.1|29
1630333440000|2021-08-30 14:24:00|736667.5|735667.5|737071.7|735071.7|737161.6|735667.5|736658.6|735046.5|32
1630333450000|2021-08-30 14:24:10|737041.7|735041.7|737040.2|735040.2|737062.2|735552|736537.4|735036.3|36
1630333460000|2021-08-30 14:24:20|737042.8|735042.8|737015.7|735015.7|737050.6|735546.9|736526.3|735015.7|28
1630333470000|2021-08-30 14:24:30|737032.1|735032.1|736998.6|734998.6|737044.6|735044.6|736980|734980|32
1630333480000|2021-08-30 14:24:40|737010.4|735010.4|737001.8|735001.8|737021.3|735515.5|736512.8|734993.5|22
1630333490000|2021-08-30 14:24:50|736514.5|735514.5|737060.5|735060.5|737068|735514.5|736514.5|735034.2|38
1630333500000|2021-08-30 14:25:00|737062.1|735062.1|737047.3|735047.3|737066.5|735066.5|737046.2|735046.2|33
1630333510000|2021-08-30 14:25:10|737043.3|735043.3|736987.4|734987.4|737060.5|735544.9|736544.9|734987.4|37
1630333520000|2021-08-30 14:25:20|736993.2|734993.2|737034.4|735034.4|737035.2|735534.2|736534.2|734988.2|39
1630333530000|2021-08-30 14:25:30|737034.3|735034.3|737050.2|735050.2|737050.2|735050.2|737031.1|735031.1|35
1630333540000|2021-08-30 14:25:40|736549.5|735549.5|737043.1|735043.1|737053.3|735549.5|736542.2|735023.8|24
1630333550000|2021-08-30 14:25:50|737041.6|735041.6|736988.1|734988.1|737042.8|735042.8|736985.8|734985.8|24
1630333560000|2021-08-30 14:26:00|736990.2|734990.2|736993.5|734993.5|736997.3|734997.3|736989.8|734989.8|25
1630333570000|2021-08-30 14:26:10|736991.7|734991.7|736975|734975|736996|735478.5|736476.2|734963.2|35
1630333580000|2021-08-30 14:26:20|736990.6|734990.6|736987.3|734987.3|736993.1|735490.3|736478.4|734977.2|35
1630333590000|2021-08-30 14:26:30|736984.9|734984.9|736976.8|734976.8|736989.1|735488.9|736483.9|734964.7|34
1630333600000|2021-08-30 14:26:40|736979|734979|737008.7|735008.7|737009.6|735009.6|736973.6|734973.6|31
1630333610000|2021-08-30 14:26:50|737008.4|735008.4|737048.4|735048.4|737072.2|735072.2|737001.6|735001.6|33
1630333620000|2021-08-30 14:27:00|737041.8|735041.8|736977.9|734977.9|737054|735054|736977.9|734977.9|24
1630333630000|2021-08-30 14:27:10|736979.7|734979.7|736952.7|734952.7|736990.9|735461.5|736461.5|734952.7|28
1630333640000|2021-08-30 14:27:20|736955.7|734955.7|736973.7|734973.7|736974.9|734974.9|736936.1|734936.1|34
1630333650000|2021-08-30 14:27:30|736964.3|734964.3|736980.9|734980.9|736982|734982|736961.5|734961.5|27
1630333660000|2021-08-30 14:27:40|736976.6|734976.6|736951.2|734951.2|736976.6|735440.6|736440.6|734929.2|36
1630333670000|2021-08-30 14:27:50|736951.4|734951.4|736960.1|734960.1|736960.1|735463.2|736460.9|734941.6|28
1630333680000|2021-08-30 14:28:00|736959.4|734959.4|736999.6|734999.6|737008.1|735464.9|736453.2|734954.9|36
1630333690000|2021-08-30 14:28:10|736992.8|734992.8|736939.8|734939.8|736999.7|735466.4|736445.6|734919.3|28
1630333700000|2021-08-30 14:28:20|736939.1|734939.1|736940.5|734940.5|736947.7|734947.7|736936.6|734936.6|28
1630333710000|2021-08-30 14:28:30|736940.2|734940.2|736880.5|734880.5|736950.5|734950.5|736874.6|734874.6|30
1630333720000|2021-08-30 14:28:40|736879.9|734879.9|736865.5|734865.5|736892.7|735385.7|736385.7|734861.9|32
1630333730000|2021-08-30 14:28:50|736877.8|734877.8|736891.7|734891.7|736891.7|734891.7|736848.8|734848.8|36
1630333740000|2021-08-30 14:29:00|736893.8|734893.8|736912.5|734912.5|736914.2|735395.7|736395.7|734865|34
1630333750000|2021-08-30 14:29:10|736912.1|734912.1|736898.8|734898.8|736924.6|734924.6|736895.9|734895.9|30
1630333760000|2021-08-30 14:29:20|736903.7|734903.7|736962.7|734962.7|736965.6|734965.6|736889.3|734889.3|34
1630333770000|2021-08-30 14:29:30|736961.1|734961.1|736965.7|734965.7|736978.1|734978.1|736959.2|734959.2|32
1630333780000|2021-08-30 14:29:40|736967.2|734967.2|737016.9|735016.9|737024.4|735504.5|736503.6|734967.2|38
1630333790000|2021-08-30 14:29:50|737015.3|735015.3|737008.8|735008.8|737019|735019|736991.2|734991.2|34
1630333800000|2021-08-30 14:30:00|737012.2|735012.2|737010.5|735010.5|737013.6|735013.6|736996|734996|33
1630333810000|2021-08-30 14:30:10|737011.4|735011.4|737001.5|735001.5|737040.8|735040.8|737001.5|735001.5|36
1630333820000|2021-08-30 14:30:20|737003.7|735003.7|737026.9|735026.9|737029.2|735029.2|737003.7|735003.7|25
1630333830000|2021-08-30 14:30:30|737028.3|735028.3|737026.2|735026.2|737028.3|735028.3|737017.8|735017.8|27
1630333840000|2021-08-30 14:30:40|737024.6|735024.6|737059.6|735059.6|737070.4|735070.4|737018.1|735018.1|36
1630333850000|2021-08-30 14:30:50|737062.8|735062.8|737149|735149|737167.5|735645.6|736645.6|735058|34
1630333860000|2021-08-30 14:31:00|737153.5|735153.5|737151.6|735151.6|737161.5|735161.5|737141.6|735141.6|29
1630333870000|2021-08-30 14:31:10|737158.9|735158.9|737152.6|735152.6|737158.9|735158.9|737130.9|735130.9|38
1630333880000|2021-08-30 14:31:20|737137.3|735137.3|737202.3|735202.3|737212.1|735212.1|737135.8|735135.8|30
1630333890000|2021-08-30 14:31:30|737201.9|735201.9|737191.8|735191.8|737217.1|735217.1|737189.5|735189.5|28
1630333900000|2021-08-30 14:31:40|737207.9|735207.9|737091.2|735091.2|737208.3|735597.9|736597.9|735081.9|30
1630333910000|2021-08-30 14:31:50|737117.5|735117.5|737102.6|735102.6|737156.8|735649.6|736637.7|735100.1|33
1630333920000|2021-08-30 14:32:00|737119|735119|737151.8|735151.8|737216.9|735679.9|736609|735117.4|36
1630333930000|2021-08-30 14:32:10|737153|735153|737197.4|735197.4|737210.9|735688.9|736654.3|735153|29
1630333940000|2021-08-30 14:32:20|737194.1|735194.1|737138.5|735138.5|737194.1|735693.9|736693.9|735136.1|27
1630333950000|2021-08-30 14:32:30|737139.5|735139.5|737139.9|735139.9|737146.4|735146.4|737136.3|735136.3|28
1630333960000|2021-08-30 14:32:40|737140.1|735140.1|737143.2|735143.2|737144.6|735144.6|737138.9|735138.9|27
1630333970000|2021-08-30 14:32:50|737142.8|735142.8|737076.9|735076.9|737144.5|735580.3|736580.3|735071.9|18
1630333980000|2021-08-30 14:33:00|737074.2|735074.2|737088.5|735088.5|737104.1|735104.1|737073.1|735073.1|16
1630333990000|2021-08-30 14:33:10|737088.4|735088.4|737029.5|735029.5|737121|735121|737025.9|735025.9|33
1630334000000|2021-08-30 14:33:20|737025.8|735025.8|737026.1|735026.1|737045.7|735045.7|737015.5|735015.5|36
1630334010000|2021-08-30 14:33:30|737026.2|735026.2|736985.9|734985.9|737033.8|735522.3|736483.4|734985.9|36
1630334020000|2021-08-30 14:33:40|736988.4|734988.4|736996.3|734996.3|737052.1|735531.6|736531.6|734981.9|33
1630334030000|2021-08-30 14:33:50|736988.7|734988.7|736966.1|734966.1|736995.1|735478.9|736477.8|734955.3|35
1630334040000|2021-08-30 14:34:00|736977.8|734977.8|737021.3|735021.3|737031|735031|736936.9|734936.9|30
1630334050000|2021-08-30 14:34:10|737017.1|735017.1|737024.1|735024.1|737037.6|735037.6|737012.2|735012.2|25
1630334060000|2021-08-30 14:34:20|737009.1|735009.1|736958.9|734958.9|737090.6|735483.1|736455.2|734956.7|32
1630334070000|2021-08-30 14:34:30|736959.4|734959.4|736472.5|735472.5|736986.2|735477|736459.5|734949.7|29
1630334080000|2021-08-30 14:34:40|736980|734980|736916|734916|736980|735463.7|736412.8|734908.5|32
1630334090000|2021-08-30 14:34:50|736915.7|734915.7|736930.1|734930.1|736948.2|735413.5|736402.3|734904.8|28
1630334100000|2021-08-30 14:35:00|736931.9|734931.9|736942.8|734942.8|736954.7|734954.7|736927.1|734927.1|38
1630334110000|2021-08-30 14:35:10|736940.1|734940.1|736937.7|734937.7|736952.3|734952.3|736925.2|734925.2|33
1630334120000|2021-08-30 14:35:20|736934|734934|736935.9|734935.9|736949.9|734949.9|736918.4|734918.4|35
1630334130000|2021-08-30 14:35:30|736934.3|734934.3|736947.4|734947.4|736951.2|735417.1|736417.1|734911.8|32
1630334140000|2021-08-30 14:35:40|736945.4|734945.4|736957.2|734957.2|736961|734961|736935.2|734935.2|34
1630334150000|2021-08-30 14:35:50|736951.8|734951.8|736923.5|734923.5|736959.7|734959.7|736920.8|734920.8|33
1630334160000|2021-08-30 14:36:00|736922.5|734922.5|736959.5|734959.5|736966.6|734966.6|736922.5|734922.5|34
1630334170000|2021-08-30 14:36:10|736964.6|734964.6|736956.2|734956.2|736969.3|734969.3|736947.6|734947.6|28
1630334180000|2021-08-30 14:36:20|736957|734957|736984.5|734984.5|736985.5|734985.5|736956.8|734956.8|26
1630334190000|2021-08-30 14:36:30|736979.3|734979.3|736976|734976|737009.8|735009.8|736976|734976|30
1630334200000|2021-08-30 14:36:40|736977.8|734977.8|736993.7|734993.7|736999.4|735473.3|736455.4|734940|30
1630334210000|2021-08-30 14:36:50|736990.8|734990.8|736992.4|734992.4|736996.6|734996.6|736984.2|734984.2|14
1630334220000|2021-08-30 14:37:00|736991.6|734991.6|736992.8|734992.8|736998.5|734998.5|736978.7|734978.7|19
1630334230000|2021-08-30 14:37:10|736997.9|734997.9|736997.9|734997.9|736998.1|734998.1|736980.1|734980.1|18
1630334240000|2021-08-30 14:37:20|737035|735035|737064.9|735064.9|737069.6|735559.2|736532.3|735035|31
1630334250000|2021-08-30 14:37:30|737047.9|735047.9|737053.4|735053.4|737060.4|735544.5|736528.3|735044.3|29
1630334260000|2021-08-30 14:37:40|736537.8|735537.8|737041.3|735041.3|737063.5|735554.2|736537.8|735039.9|36
1630334270000|2021-08-30 14:37:50|737049.4|735049.4|737066.1|735066.1|737066.1|735544.3|736544.3|735037|36
1630334280000|2021-08-30 14:38:00|737065|735065|737044.8|735044.8|737065.7|735065.7|737027.2|735027.2|35
1630334290000|2021-08-30 14:38:10|737047.2|735047.2|737003.2|735003.2|737047.2|735520.7|736520.7|734993.6|23
1630334300000|2021-08-30 14:38:20|737002.3|735002.3|736972|734972|737008.2|735008.2|736972|734972|28
1630334310000|2021-08-30 14:38:30|736976.3|734976.3|737006.4|735006.4|737006.4|735006.4|736974.1|734974.1|35
1630334320000|2021-08-30 14:38:40|737005.6|735005.6|736994.4|734994.4|737009.2|735009.2|736974.3|734974.3|36
1630334330000|2021-08-30 14:38:50|736991.9|734991.9|736984.7|734984.7|737010|735485.8|736485.8|734967.7|36
1630334340000|2021-08-30 14:39:00|736984|734984|737004.7|735004.7|737004.7|735481.7|736481.7|734968.6|38
1630334350000|2021-08-30 14:39:10|737005.6|735005.6|736885.5|734885.5|737005.6|735457|736457|734862.1|38
1630334360000|2021-08-30 14:39:20|736866.7|734866.7|736788.7|734788.7|736881.4|735280.7|736278.3|734757.7|35
1630334370000|2021-08-30 14:39:30|736788.5|734788.5|736790.2|734790.2|736793.5|735289.2|736289.2|734762.3|25
1630334380000|2021-08-30 14:39:40|736788.1|734788.1|736737.5|734737.5|736788.1|734788.1|736730.8|734730.8|23
1630334390000|2021-08-30 14:39:50|736750|734750|736728.9|734728.9|736759.1|734759.1|736728.9|734728.9|39
1630334400000|2021-08-30 14:40:00|736737.4|734737.4|736708|734708|736737.4|734737.4|736687.1|734687.1|30
1630334410000|2021-08-30 14:40:10|736703.8|734703.8|736662.3|734662.3|736703.8|734703.8|736647.3|734647.3|40
1630334420000|2021-08-30 14:40:20|736662.4|734662.4|736645.7|734645.7|736667.1|734667.1|736638.3|734638.3|30
1630334430000|2021-08-30 14:40:30|736643.5|734643.5|736642.7|734642.7|736677.2|734677.2|736620.2|734620.2|38
1630334440000|2021-08-30 14:40:40|736639.9|734639.9|736677.9|734677.9|736692.2|734692.2|736638.4|734638.4|31
1630334450000|2021-08-30 14:40:50|736658.5|734658.5|736672|734672|736692.2|734692.2|736656|734656|28
1630334460000|2021-08-30 14:41:00|736691.2|734691.2|736653.8|734653.8|736691.2|734691.2|736579.3|734579.3|38
1630334470000|2021-08-30 14:41:10|736651.7|734651.7|736695.4|734695.4|736700.2|734700.2|736648.8|734648.8|37
1630334480000|2021-08-30 14:41:20|736696.3|734696.3|736766.3|734766.3|736766.3|734766.3|736695.9|734695.9|29
1630334490000|2021-08-30 14:41:30|736751.3|734751.3|736726.8|734726.8|736774.1|734774.1|736726.7|734726.7|37
1630334500000|2021-08-30 14:41:40|736741.7|734741.7|736751|734751|736755.7|734755.7|736723.2|734723.2|34
1630334510000|2021-08-30 14:41:50|736752|734752|736754.5|734754.5|736765.1|734765.1|736727.8|734727.8|27
1630334520000|2021-08-30 14:42:00|736752.1|734752.1|736672.1|734672.1|736768.9|734768.9|736672.1|734672.1|32
1630334530000|2021-08-30 14:42:10|736674.9|734674.9|736702.4|734702.4|736702.4|734702.4|736674|734674|27
1630334540000|2021-08-30 14:42:20|736689.3|734689.3|736706.3|734706.3|736710.8|734710.8|736681|734681|32
1630334550000|2021-08-30 14:42:30|736706.5|734706.5|736735.4|734735.4|736741.3|734741.3|736706.5|734706.5|32
1630334560000|2021-08-30 14:42:40|736735.8|734735.8|736774.1|734774.1|736780.6|734780.6|736735.8|734735.8|23
1630334570000|2021-08-30 14:42:50|736774.9|734774.9|736300.5|735300.5|736789.9|735300.5|736300.5|734772.5|22
1630334580000|2021-08-30 14:43:00|736781|734781|736768.5|734768.5|736788.3|734788.3|736761.4|734761.4|28
1630334590000|2021-08-30 14:43:10|736779|734779|736713.3|734713.3|736779|734779|736709.5|734709.5|24
1630334600000|2021-08-30 14:43:20|736718|734718|736693.1|734693.1|736728.4|734728.4|736681.9|734681.9|39
1630334610000|2021-08-30 14:43:30|736675.6|734675.6|736693.5|734693.5|736708.5|734708.5|736675.6|734675.6|33
1630334620000|2021-08-30 14:43:40|736684.6|734684.6|736703.2|734703.2|736707.2|734707.2|736682.3|734682.3|31
1630334630000|2021-08-30 14:43:50|736703.5|734703.5|736662.7|734662.7|736706|734706|736662.7|734662.7|29
1630334640000|2021-08-30 14:44:00|736629.8|734629.8|736613.6|734613.6|736637.2|734637.2|736594.3|734594.3|33
1630334650000|2021-08-30 14:44:10|736610.1|734610.1|736462.3|734462.3|736610.1|734610.1|736439.4|734439.4|36
1630334660000|2021-08-30 14:44:20|736489.8|734489.8|736520.5|734520.5|736520.6|734520.6|736400.9|734400.9|37
1630334670000|2021-08-30 14:44:30|736521.1|734521.1|736499.6|734499.6|736533.8|735032.8|736029.2|734489.3|30
1630334680000|2021-08-30 14:44:40|736500.2|734500.2|736491.1|734491.1|736508.5|734508.5|736488.8|734488.8|35
1630334690000|2021-08-30 14:44:50|736494.8|734494.8|736491.1|734491.1|736506.9|734506.9|736473.6|734473.6|36
1630334700000|2021-08-30 14:45:00|735939.8|734939.8|736470.7|734470.7|736482.1|734939.8|735939.8|734434.8|29
1630334710000|2021-08-30 14:45:10|736471.6|734471.6|736435.3|734435.3|736472|734472|736431.8|734431.8|25
1630334720000|2021-08-30 14:45:20|736436.8|734436.8|736478.3|734478.3|736478.7|734478.7|736435.5|734435.5|35
1630334730000|2021-08-30 14:45:30|736474.2|734474.2|736486.4|734486.4|736488.5|734488.5|736474|734474|31
1630334740000|2021-08-30 14:45:40|736486.5|734486.5|736512.8|734512.8|736525|734525|736486.5|734486.5|24
1630334750000|2021-08-30 14:45:50|736511.1|734511.1|736484.1|734484.1|736511.1|734511.1|736475.1|734475.1|31
1630334760000|2021-08-30 14:46:00|736475.3|734475.3|736490.1|734490.1|736492.7|734492.7|736474.7|734474.7|27
1630334770000|2021-08-30 14:46:10|736491.4|734491.4|736496.2|734496.2|736502.1|734502.1|736475.1|734475.1|23
1630334780000|2021-08-30 14:46:20|736496.6|734496.6|736523.9|734523.9|736523.9|734523.9|736495.7|734495.7|27
1630334790000|2021-08-30 14:46:30|736524.7|734524.7|736479.5|734479.5|736525.4|734525.4|736479.5|734479.5|26
1630334800000|2021-08-30 14:46:40|736462.5|734462.5|736594.9|734594.9|736594.9|735049.5|736049.5|734462.5|24
1630334810000|2021-08-30 14:46:50|736606.7|734606.7|736542.4|734542.4|736624.4|734624.4|736521.9|734521.9|35
1630334820000|2021-08-30 14:47:00|736539.8|734539.8|736538.7|734538.7|736554.6|734554.6|736519.3|734519.3|30
1630334830000|2021-08-30 14:47:10|736537.4|734537.4|736529.2|734529.2|736541.9|734541.9|736518.7|734518.7|27
1630334840000|2021-08-30 14:47:20|736527.8|734527.8|736528.7|734528.7|736534.4|734534.4|736519|734519|17
1630334850000|2021-08-30 14:47:30|736529.5|734529.5|736486.6|734486.6|736529.5|734969.8|735969.8|734485.2|26
1630334860000|2021-08-30 14:47:40|736491.4|734491.4|736485|734485|736506.4|734506.4|736469.7|734469.7|36
1630334870000|2021-08-30 14:47:50|736483.4|734483.4|736519.1|734519.1|736521.9|735020.5|736014.5|734483.4|29
1630334880000|2021-08-30 14:48:00|736519.7|734519.7|736516.3|734516.3|736533.6|734533.6|736505|734505|23
1630334890000|2021-08-30 14:48:10|736522.4|734522.4|736029.6|735029.6|736523.6|735034.3|736022.2|734508.6|25
1630334900000|2021-08-30 14:48:20|736028.8|735028.8|736043.3|735043.3|736539.3|735060.8|736028.8|734530.1|28
1630334910000|2021-08-30 14:48:30|736039.8|735039.8|736525.4|734525.4|736539.4|735041|736035.2|734524.2|19
1630334920000|2021-08-30 14:48:40|736526|734526|736494|734494|736529|734997.4|735990.2|734484.4|26
1630334930000|2021-08-30 14:48:50|736508.4|734508.4|736005.5|735005.5|736508.4|735008.8|735995.7|734498.9|26
1630334940000|2021-08-30 14:49:00|736004.8|735004.8|736009.7|735009.7|736515.9|735017.3|735990|734514.1|26
1630334950000|2021-08-30 14:49:10|736010.1|735010.1|736428.2|734428.2|736508.4|735011.5|735977.5|734406.4|36
1630334960000|2021-08-30 14:49:20|736416.9|734416.9|736392.4|734392.4|736422.4|734883.9|735883.9|734374.4|24
1630334970000|2021-08-30 14:49:30|736389.4|734389.4|736358.3|734358.3|736396.2|734396.2|736328.6|734328.6|31
1630334980000|2021-08-30 14:49:40|736358.6|734358.6|736387.3|734387.3|736392.1|734869.6|735869.6|734323.7|31
1630334990000|2021-08-30 14:49:50|736388.7|734388.7|736371.7|734371.7|736404.1|734404.1|736363.1|734363.1|30
1630335000000|2021-08-30 14:50:00|736385.9|734385.9|736477.4|734477.4|736486.4|734984.2|735927.6|734367.4|38
1630335010000|2021-08-30 14:50:10|736478.7|734478.7|736462.1|734462.1|736486.5|734486.5|736447.8|734447.8|30
1630335020000|2021-08-30 14:50:20|736462|734462|736463.9|734463.9|736463.9|734463.9|736458.4|734458.4|14
1630335030000|2021-08-30 14:50:30|736463.2|734463.2|736475.4|734475.4|736488.9|734488.9|736457.7|734457.7|21
1630335040000|2021-08-30 14:50:40|736474.6|734474.6|736468.9|734468.9|736474.6|734962.3|735962.3|734459.9|11
1630335050000|2021-08-30 14:50:50|736466.3|734466.3|736468.5|734468.5|736473.9|734473.9|736463.4|734463.4|23
1630335060000|2021-08-30 14:51:00|736469.9|734469.9|736465.4|734465.4|736474.2|734474.2|736465.4|734465.4|20
1630335070000|2021-08-30 14:51:10|736465.1|734465.1|736458.2|734458.2|736465.1|734962.1|735958.7|734452.6|27
1630335080000|2021-08-30 14:51:20|736463|734463|736442.9|734442.9|736463|734969|735946.6|734442.9|25
1630335090000|2021-08-30 14:51:30|736441.3|734441.3|736447.3|734447.3|736453.6|734453.6|736435.9|734435.9|23
1630335100000|2021-08-30 14:51:40|736451.1|734451.1|736445.1|734445.1|736451.1|734947.7|735945.7|734437.2|19
1630335110000|2021-08-30 14:51:50|736439.9|734439.9|736405.3|734405.3|736446.1|734893.7|735893.7|734379|25
1630335120000|2021-08-30 14:52:00|736416.9|734416.9|735935.1|734935.1|736419.7|734935.1|735932.4|734394.7|35
1630335130000|2021-08-30 14:52:10|735933.8|734933.8|735941.9|734941.9|736452.5|734945.3|735933.8|734430.9|34
1630335140000|2021-08-30 14:52:20|736435.9|734435.9|736449|734449|736451.1|734952|735944|734431.1|24
1630335150000|2021-08-30 14:52:30|735945.7|734945.7|735969.9|734969.9|736492|734972.3|735945.7|734431.2|17
1630335160000|2021-08-30 14:52:40|735966.6|734966.6|735976.6|734976.6|735976.6|734976.6|735962.4|734962.4|21
1630335170000|2021-08-30 14:52:50|735975.4|734975.4|736477.8|734477.8|736480.8|734978.4|735975|734477.8|16
1630335180000|2021-08-30 14:53:00|736477.4|734477.4|736472.5|734472.5|736479.8|734479.8|736469.2|734469.2|21
1630335190000|2021-08-30 14:53:10|736468|734468|735982.9|734982.9|736499.5|734993.9|735979.3|734467.3|27
1630335200000|2021-08-30 14:53:20|735983.7|734983.7|735995|734995|736504.4|734995|735982.5|734480.8|25
1630335210000|2021-08-30 14:53:30|735990.9|734990.9|736591.6|734591.6|736594.5|735094.1|735990.9|734496.3|37
1630335220000|2021-08-30 14:53:40|736592|734592|736603.4|734603.4|736613.4|734613.4|736586.7|734586.7|22
1630335230000|2021-08-30 14:53:50|736602.8|734602.8|736586.8|734586.8|736616.3|735108.9|736087.9|734575.4|27
1630335240000|2021-08-30 14:54:00|736583.3|734583.3|736579.5|734579.5|736584|734584|736569.5|734569.5|27
1630335250000|2021-08-30 14:54:10|736593.7|734593.7|736599.3|734599.3|736603.4|735089.6|736084.8|734567|35
1630335260000|2021-08-30 14:54:20|736105.3|735105.3|736102.8|735102.8|736609.9|735112.2|736100.4|734592.6|32
1630335270000|2021-08-30 14:54:30|736104.2|735104.2|736603.5|734603.5|736610.8|735104.6|736095.5|734589|35
1630335280000|2021-08-30 14:54:40|736108.4|735108.4|736101.7|735101.7|736111.1|735111.1|736097.4|735097.4|24
1630335290000|2021-08-30 14:54:50|736101.3|735101.3|736684.6|734684.6|736686.7|735176.8|736093.6|734664.2|25
1630335300000|2021-08-30 14:55:00|736685.7|734685.7|736675.2|734675.2|736691.5|734691.5|736642|734642|28
1630335310000|2021-08-30 14:55:10|736657.6|734657.6|736664.9|734664.9|736677.8|735159.9|736159.9|734653|24
1630335320000|2021-08-30 14:55:20|736657.2|734657.2|736636.3|734636.3|736657.2|734657.2|736629.2|734629.2|27
1630335330000|2021-08-30 14:55:30|736637.2|734637.2|736660.3|734660.3|736720.7|734720.7|736637.2|734637.2|31
1630335340000|2021-08-30 14:55:40|736660.7|734660.7|736657.4|734657.4|736676.3|734676.3|736648.6|734648.6|31
1630335350000|2021-08-30 14:55:50|736656.7|734656.7|736663|734663|736672.6|734672.6|736649.8|734649.8|33
1630335360000|2021-08-30 14:56:00|736669.1|734669.1|736671.8|734671.8|736679.2|734679.2|736644.5|734644.5|39
1630335370000|2021-08-30 14:56:10|736671.5|734671.5|736664.5|734664.5|736678.2|734678.2|736649.5|734649.5|35
1630335380000|2021-08-30 14:56:20|736665.3|734665.3|736666.9|734666.9|736677.8|734677.8|736645.1|734645.1|37
1630335390000|2021-08-30 14:56:30|736650.1|734650.1|736621|734621|736681.3|734681.3|736621|734621|37
1630335400000|2021-08-30 14:56:40|736643.3|734643.3|736702.2|734702.2|736702.4|734702.4|736641.4|734641.4|34
1630335410000|2021-08-30 14:56:50|736698.6|734698.6|736699.3|734699.3|736704|734704|736662.9|734662.9|36
1630335420000|2021-08-30 14:57:00|736697|734697|736682.4|734682.4|736701.3|734701.3|736682.4|734682.4|32
1630335430000|2021-08-30 14:57:10|736693.3|734693.3|736713.1|734713.1|736713.1|734713.1|736682.9|734682.9|25
1630335440000|2021-08-30 14:57:20|736713.5|734713.5|736700|734700|736718.3|734718.3|736699|734699|26
1630335450000|2021-08-30 14:57:30|736698.9|734698.9|736663.3|734663.3|736703|734703|736663.3|734663.3|28
1630335460000|2021-08-30 14:57:40|736663.6|734663.6|736651.7|734651.7|736664.4|734664.4|736646.6|734646.6|29
1630335470000|2021-08-30 14:57:50|736652.7|734652.7|736594.9|734594.9|736652.7|734652.7|736586.5|734586.5|32
1630335480000|2021-08-30 14:58:00|736590.3|734590.3|736553.4|734553.4|736597.2|734597.2|736546.4|734546.4|28
1630335490000|2021-08-30 14:58:10|736554.1|734554.1|736548.5|734548.5|736568.9|734568.9|736548.5|734548.5|34
1630335500000|2021-08-30 14:58:20|736546.2|734546.2|736554.2|734554.2|736557.7|734557.7|736534.6|734534.6|33
1630335510000|2021-08-30 14:58:30|736552.8|734552.8|736570.9|734570.9|736573.9|734573.9|736550.3|734550.3|32
1630335520000|2021-08-30 14:58:40|736567.2|734567.2|736543.6|734543.6|736569.1|734569.1|736520.4|734520.4|37
1630335530000|2021-08-30 14:58:50|736537.2|734537.2|736467.9|734467.9|736541.9|734541.9|736454.8|734454.8|32
1630335540000|2021-08-30 14:59:00|736469.8|734469.8|736443.4|734443.4|736472.6|734472.6|736433.7|734433.7|37
1630335550000|2021-08-30 14:59:10|736442.2|734442.2|736441.8|734441.8|736450.7|734450.7|736434.1|734434.1|23
1630335560000|2021-08-30 14:59:20|736444.3|734444.3|736401.2|734401.2|736444.3|734444.3|736399.6|734399.6|25
1630335570000|2021-08-30 14:59:30|736396.6|734396.6|736267.8|734267.8|736404.3|734404.3|736263.2|734263.2|29
1630335580000|2021-08-30 14:59:40|736268.5|734268.5|736254|734254|736268.5|734268.5|736243.4|734243.4|29
1630335590000|2021-08-30 14:59:50|736265.4|734265.4|736264.9|734264.9|736276.9|734276.9|736222.4|734222.4|38
1630335600000|2021-08-30 15:00:00|736264.3|734264.3|736288.4|734288.4|736300|734300|736262.3|734262.3|38
1630335610000|2021-08-30 15:00:10|736295.3|734295.3|736268.8|734268.8|736303.8|734303.8|736258.8|734258.8|30
1630335620000|2021-08-30 15:00:20|736264.3|734264.3|736251.8|734251.8|736267.5|734267.5|736227.8|734227.8|32
1630335630000|2021-08-30 15:00:30|736253.9|734253.9|736324.6|734324.6|736326.8|734797.4|735797.4|734239|32
1630335640000|2021-08-30 15:00:40|736325.7|734325.7|736339.3|734339.3|736340.1|734340.1|736325.7|734325.7|25
1630335650000|2021-08-30 15:00:50|736339.5|734339.5|736369.5|734369.5|736392.3|734392.3|736339.5|734339.5|24
1630335660000|2021-08-30 15:01:00|736370.1|734370.1|736357.7|734357.7|736375.5|734375.5|736349.9|734349.9|35
1630335670000|2021-08-30 15:01:10|736369.7|734369.7|736369.1|734369.1|736371.5|734371.5|736352|734352|33
1630335680000|2021-08-30 15:01:20|736357.8|734357.8|736310.8|734310.8|736366.5|734366.5|736296.1|734296.1|32
1630335690000|2021-08-30 15:01:30|736310.1|734310.1|736332.8|734332.8|736337.4|734337.4|736304.3|734304.3|28
1630335700000|2021-08-30 15:01:40|736333.3|734333.3|736325.1|734325.1|736342.7|734342.7|736310.3|734310.3|30
1630335710000|2021-08-30 15:01:50|736312.1|734312.1|736368.2|734368.2|736370.9|734859.6|735859.6|734306.6|24
1630335720000|2021-08-30 15:02:00|736377.9|734377.9|736333.5|734333.5|736379.8|734379.8|736321.1|734321.1|32
1630335730000|2021-08-30 15:02:10|736337.5|734337.5|736366.4|734366.4|736376|734798.1|735798.1|734300.5|37
1630335740000|2021-08-30 15:02:20|736364.7|734364.7|736276.6|734276.6|736412.6|734412.6|736276.6|734276.6|35
1630335750000|2021-08-30 15:02:30|736283|734283|736368.7|734368.7|736383.3|734383.3|736283|734283|32
1630335760000|2021-08-30 15:02:40|736371.3|734371.3|736345.5|734345.5|736371.3|734371.3|736345.5|734345.5|24
1630335770000|2021-08-30 15:02:50|736338.5|734338.5|736366.5|734366.5|736374.1|734374.1|736338.5|734338.5|31
1630335780000|2021-08-30 15:03:00|736334.5|734334.5|736347.3|734347.3|736371.8|734371.8|736331.6|734331.6|34
1630335790000|2021-08-30 15:03:10|736331.9|734331.9|736366.9|734366.9|736371.3|734371.3|736331.3|734331.3|24
1630335800000|2021-08-30 15:03:20|736364.8|734364.8|736370.4|734370.4|736370.4|734370.4|736344.2|734344.2|28
1630335810000|2021-08-30 15:03:30|736366.1|734366.1|736373.9|734373.9|736387.2|734872.3|735872.3|734362.7|22
1630335820000|2021-08-30 15:03:40|736372.3|734372.3|736446.6|734446.6|736461.4|734880.6|735875|734368.4|28
1630335830000|2021-08-30 15:03:50|736430.2|734430.2|736431.7|734431.7|736445|734445|736420.5|734420.5|26
1630335840000|2021-08-30 15:04:00|736434.5|734434.5|736455.3|734455.3|736456.6|734456.6|736433.2|734433.2|23
1630335850000|2021-08-30 15:04:10|736456.3|734456.3|736437.2|734437.2|736456.3|734456.3|736429.3|734429.3|31
1630335860000|2021-08-30 15:04:20|736431.8|734431.8|736450.3|734450.3|736460.9|734460.9|736426.2|734426.2|27
1630335870000|2021-08-30 15:04:30|736449.6|734449.6|736503|734503|736513.7|734513.7|736449.6|734449.6|31
1630335880000|2021-08-30 15:04:40|736496.4|734496.4|736506.2|734506.2|736526.4|734526.4|736492.8|734492.8|22
1630335890000|2021-08-30 15:04:50|736504.5|734504.5|736504.5|734504.5|736511.4|734511.4|736501.8|734501.8|20
1630335900000|2021-08-30 15:05:00|736503.5|734503.5|736496.9|734496.9|736503.5|734503.5|736486.1|734486.1|25
1630335910000|2021-08-30 15:05:10|736493.5|734493.5|736440.2|734440.2|736507.7|734962.7|735962.7|734440.2|21
1630335920000|2021-08-30 15:05:20|736443|734443|736436.9|734436.9|736443.8|734443.8|736436.2|734436.2|14
1630335930000|2021-08-30 15:05:30|736441.9|734441.9|736439.1|734439.1|736449.6|734449.6|736429.7|734429.7|24
1630335940000|2021-08-30 15:05:40|735950.7|734950.7|736482.5|734482.5|736487.9|734950.7|735950.7|734446.9|25
1630335950000|2021-08-30 15:05:50|736482.1|734482.1|736440.9|734440.9|736482.1|734937.6|735937.5|734419|29
1630335960000|2021-08-30 15:06:00|736438|734438|736447.5|734447.5|736455|734455|736423.5|734423.5|23
1630335970000|2021-08-30 15:06:10|736446.4|734446.4|736456.9|734456.9|736459.9|734459.9|736446.4|734446.4|16
1630335980000|2021-08-30 15:06:20|736457.6|734457.6|736454.6|734454.6|736484.2|734484.2|736453.6|734453.6|21
1630335990000|2021-08-30 15:06:30|736468|734468|736460.9|734460.9|736476.7|734476.7|736450.4|734450.4|23
1630336000000|2021-08-30 15:06:40|736460.7|734460.7|736454.5|734454.5|736471.1|734471.1|736444.5|734444.5|27
1630336010000|2021-08-30 15:06:50|736454.3|734454.3|736462.4|734462.4|736462.4|734462.4|736454.1|734454.1|17
1630336020000|2021-08-30 15:07:00|736462.8|734462.8|736452.8|734452.8|736472.9|734472.9|736452.8|734452.8|26
1630336030000|2021-08-30 15:07:10|736445|734445|736467.3|734467.3|736485.8|734970.2|735957.3|734445|28
1630336040000|2021-08-30 15:07:20|736467.8|734467.8|736458.1|734458.1|736468.2|734468.2|736448.1|734448.1|21
1630336050000|2021-08-30 15:07:30|736460.1|734460.1|736468.3|734468.3|736468.3|734468.3|736458.6|734458.6|21
1630336060000|2021-08-30 15:07:40|736468|734468|736447.9|734447.9|736468|734468|736446.1|734446.1|24
1630336070000|2021-08-30 15:07:50|736447|734447|736462.7|734462.7|736463.7|734463.7|736444.4|734444.4|20
1630336080000|2021-08-30 15:08:00|736462.8|734462.8|736462.2|734462.2|736472.7|734472.7|736460.4|734460.4|23
1630336090000|2021-08-30 15:08:10|736461|734461|736464|734464|736469.2|734959.7|735957.5|734451.7|22
1630336100000|2021-08-30 15:08:20|736466.8|734466.8|736447.3|734447.3|736468|734468|736446.9|734446.9|22
1630336110000|2021-08-30 15:08:30|736448.7|734448.7|736439.1|734439.1|736451.8|734451.8|736435.6|734435.6|18
1630336120000|2021-08-30 15:08:40|736438.6|734438.6|736436.9|734436.9|736439.4|734439.4|736433.1|734433.1|14
1630336130000|2021-08-30 15:08:50|736435.8|734435.8|736426.2|734426.2|736444.5|734444.5|736415.2|734415.2|28
1630336140000|2021-08-30 15:09:00|736426|734426|736441.9|734441.9|736442.8|734442.8|736408.2|734408.2|34
1630336150000|2021-08-30 15:09:10|736439.3|734439.3|736452.9|734452.9|736468.9|734468.9|736439.3|734439.3|22
1630336160000|2021-08-30 15:09:20|736479.3|734479.3|736489.3|734489.3|736491.8|734491.8|736457.7|734457.7|32
1630336170000|2021-08-30 15:09:30|736488.9|734488.9|736475.8|734475.8|736490.4|734490.4|736463.3|734463.3|29
1630336180000|2021-08-30 15:09:40|736474|734474|736438.9|734438.9|736474.5|734474.5|736432.2|734432.2|30
1630336190000|2021-08-30 15:09:50|736454.3|734454.3|736466.2|734466.2|736473.1|734473.1|736435.9|734435.9|22
1630336200000|2021-08-30 15:10:00|736465|734465|736459|734459|736469.5|734469.5|736445.8|734445.8|29
1630336210000|2021-08-30 15:10:10|736457.4|734457.4|736439.9|734439.9|736463.1|734463.1|736439.9|734439.9|16
1630336220000|2021-08-30 15:10:20|736434.9|734434.9|736450.9|734450.9|736456.1|734456.1|736414.9|734414.9|34
1630336230000|2021-08-30 15:10:30|736447.8|734447.8|736446.1|734446.1|736452.2|734452.2|736436.4|734436.4|25
1630336240000|2021-08-30 15:10:40|736444.2|734444.2|736447.3|734447.3|736448.8|734448.8|736436.1|734436.1|13
1630336250000|2021-08-30 15:10:50|736447.7|734447.7|736452.6|734452.6|736452.9|734452.9|736441.7|734441.7|20
1630336260000|2021-08-30 15:11:00|736447|734447|736445.7|734445.7|736449.1|734449.1|736427.9|734427.9|17
1630336270000|2021-08-30 15:11:10|736444.6|734444.6|736444.8|734444.8|736447.5|734447.5|736443|734443|13
1630336280000|2021-08-30 15:11:20|736442.7|734442.7|736396.8|734396.8|736442.7|734442.7|736396.8|734396.8|25
1630336290000|2021-08-30 15:11:30|736403.3|734403.3|736347.4|734347.4|736411|734411|736341.6|734341.6|34
1630336300000|2021-08-30 15:11:40|736346.9|734346.9|736380|734380|736381.6|734381.6|736328.3|734328.3|35
1630336310000|2021-08-30 15:11:50|736389.9|734389.9|736368.8|734368.8|736391.1|734391.1|736368.8|734368.8|33
1630336320000|2021-08-30 15:12:00|736381.4|734381.4|736370.4|734370.4|736386.1|734386.1|736364.8|734364.8|32
1630336330000|2021-08-30 15:12:10|736384.9|734384.9|736374|734374|736394.2|734394.2|736361.7|734361.7|32
1630336340000|2021-08-30 15:12:20|736379|734379|736393.4|734393.4|736394|734394|736367.8|734367.8|30
1630336350000|2021-08-30 15:12:30|736394.2|734394.2|736391|734391|736395.7|734395.7|736386.3|734386.3|26
1630336360000|2021-08-30 15:12:40|736391.5|734391.5|736383.7|734383.7|736391.8|734391.8|736373.2|734373.2|21
1630336370000|2021-08-30 15:12:50|736382.3|734382.3|736379.6|734379.6|736383.5|734383.5|736359.4|734359.4|29
1630336380000|2021-08-30 15:13:00|736366.8|734366.8|736242.4|734242.4|736395.6|734395.6|736242.4|734242.4|30
1630336390000|2021-08-30 15:13:10|736233.2|734233.2|736244.2|734244.2|736261|734261|736218.6|734218.6|34
1630336400000|2021-08-30 15:13:20|736247.5|734247.5|736225.2|734225.2|736259.3|734259.3|736211.2|734211.2|30
1630336410000|2021-08-30 15:13:30|736222.5|734222.5|736246.9|734246.9|736253|734253|736222.5|734222.5|20
1630336420000|2021-08-30 15:13:40|736246.2|734246.2|736244.4|734244.4|736250.1|734250.1|736232.7|734232.7|21
1630336430000|2021-08-30 15:13:50|736242.3|734242.3|736237|734237|736242.4|734242.4|736227.6|734227.6|15
1630336440000|2021-08-30 15:14:00|736226.5|734226.5|736221.7|734221.7|736239|734239|736211.8|734211.8|16
1630336450000|2021-08-30 15:14:10|736214.1|734214.1|736218.7|734218.7|736229.5|734229.5|736207.2|734207.2|22
1630336460000|2021-08-30 15:14:20|736220|734220|736217|734217|736220|734220|736208.9|734208.9|19
1630336470000|2021-08-30 15:14:30|736218.7|734218.7|736223|734223|736229.9|734229.9|736212.8|734212.8|23
1630336480000|2021-08-30 15:14:40|736193.3|734193.3|736189.5|734189.5|736203.2|734203.2|736186.3|734186.3|21
1630336490000|2021-08-30 15:14:50|736188.5|734188.5|736185.6|734185.6|736192.5|734192.5|736166.4|734166.4|24
1630336500000|2021-08-30 15:15:00|736187|734187|736198.2|734198.2|736198.2|734198.2|736168.2|734168.2|24
1630336510000|2021-08-30 15:15:10|736199.3|734199.3|736191|734191|736200.8|734200.8|736180.8|734180.8|31
1630336520000|2021-08-30 15:15:20|736187.9|734187.9|736228.1|734228.1|736232.1|734232.1|736185|734185|28
1630336530000|2021-08-30 15:15:30|736227.8|734227.8|736248.7|734248.7|736251|734251|736209|734209|34
1630336540000|2021-08-30 15:15:40|736240.2|734240.2|736242.3|734242.3|736259.1|734259.1|736229.6|734229.6|25
1630336550000|2021-08-30 15:15:50|736242.9|734242.9|736240.6|734240.6|736251.1|734251.1|736228.5|734228.5|20
1630336560000|2021-08-30 15:16:00|736241.7|734241.7|736209|734209|736241.7|734241.7|736200.5|734200.5|16
1630336570000|2021-08-30 15:16:10|736207.2|734207.2|736180.3|734180.3|736210|734210|736173.2|734173.2|21
1630336580000|2021-08-30 15:16:20|736193.4|734193.4|736184.6|734184.6|736213.5|734213.5|736173.4|734173.4|27
1630336590000|2021-08-30 15:16:30|736170.8|734170.8|736134.5|734134.5|736185.4|734185.4|736134.5|734134.5|34
1630336600000|2021-08-30 15:16:40|736149.7|734149.7|736164.1|734164.1|736168|734168|736135.5|734135.5|29
1630336610000|2021-08-30 15:16:50|736171.5|734171.5|736156.5|734156.5|736172.8|734172.8|736141.6|734141.6|25
1630336620000|2021-08-30 15:17:00|736156.6|734156.6|736123|734123|736156.9|734156.9|736034.4|734034.4|31
1630336630000|2021-08-30 15:17:10|736107|734107|736110.2|734110.2|736135.2|734135.2|736102.3|734102.3|31
1630336640000|2021-08-30 15:17:20|736122.7|734122.7|736125.4|734125.4|736126.4|734126.4|736115.4|734115.4|28
1630336650000|2021-08-30 15:17:30|736121.4|734121.4|736131.7|734131.7|736136.2|734136.2|736121.4|734121.4|28
1630336660000|2021-08-30 15:17:40|736130.9|734130.9|736241.2|734241.2|736243.4|734243.4|736120.8|734120.8|32
1630336670000|2021-08-30 15:17:50|736244.9|734244.9|736241.1|734241.1|736248.7|734248.7|736221.2|734221.2|34
1630336680000|2021-08-30 15:18:00|736241.8|734241.8|736222.8|734222.8|736250.8|734250.8|736213.2|734213.2|29
1630336690000|2021-08-30 15:18:10|736223.7|734223.7|736223.9|734223.9|736234.7|734234.7|736177.7|734177.7|32
1630336700000|2021-08-30 15:18:20|736220.1|734220.1|736225.8|734225.8|736226.3|734226.3|736212|734212|21
1630336710000|2021-08-30 15:18:30|736224.3|734224.3|736239.8|734239.8|736239.8|734239.8|736223.3|734223.3|28
1630336720000|2021-08-30 15:18:40|736236.9|734236.9|736212.5|734212.5|736243.1|734243.1|736204.5|734204.5|16
1630336730000|2021-08-30 15:18:50|736205.8|734205.8|736218|734218|736218|734218|736185.3|734185.3|21
1630336740000|2021-08-30 15:19:00|736217|734217|736280.5|734280.5|736287.7|734287.7|736217|734217|31
1630336750000|2021-08-30 15:19:10|736281.2|734281.2|736268.4|734268.4|736286.4|734286.4|736268.4|734268.4|20
1630336760000|2021-08-30 15:19:20|736265.4|734265.4|736215.3|734215.3|736266.6|734266.6|736215.3|734215.3|29
1630336770000|2021-08-30 15:19:30|736216.6|734216.6|736219.6|734219.6|736226.8|734226.8|736215.3|734215.3|26
1630336780000|2021-08-30 15:19:40|736226.6|734226.6|736232.3|734232.3|736238.7|734238.7|736226.6|734226.6|20
1630336790000|2021-08-30 15:19:50|736252.2|734252.2|736305.6|734305.6|736307.5|734307.5|736252.2|734252.2|27
1630336800000|2021-08-30 15:20:00|736304.4|734304.4|736284.8|734284.8|736304.4|734304.4|736271.9|734271.9|27
1630336810000|2021-08-30 15:20:10|736268.9|734268.9|736261.6|734261.6|736276.6|734276.6|736258.7|734258.7|31
1630336820000|2021-08-30 15:20:20|736260.9|734260.9|736232.3|734232.3|736268.4|734268.4|736229|734229|27
1630336830000|2021-08-30 15:20:30|736230.7|734230.7|736211|734211|736232.1|734232.1|736193.4|734193.4|19
1630336840000|2021-08-30 15:20:40|736199.7|734199.7|736207.6|734207.6|736210|734210|736196.5|734196.5|13
1630336850000|2021-08-30 15:20:50|736208.7|734208.7|736184.5|734184.5|736228.7|734228.7|736170.9|734170.9|29
1630336860000|2021-08-30 15:21:00|736185.8|734185.8|736184.3|734184.3|736185.8|734185.8|736164.3|734164.3|31
1630336870000|2021-08-30 15:21:10|736180.9|734180.9|736162.8|734162.8|736180.9|734180.9|736153.3|734153.3|29
1630336880000|2021-08-30 15:21:20|736162.3|734162.3|736163|734163|736163.5|734163.5|736158.8|734158.8|27
1630336890000|2021-08-30 15:21:30|736162.5|734162.5|736205.4|734205.4|736209.6|734209.6|736160.8|734160.8|27
1630336900000|2021-08-30 15:21:40|736205.1|734205.1|736199|734199|736205.5|734205.5|736197|734197|25
1630336910000|2021-08-30 15:21:50|736199.2|734199.2|736199|734199|736206.6|734206.6|736190|734190|23
1630336920000|2021-08-30 15:22:00|736199.2|734199.2|736171.7|734171.7|736203|734203|736144.5|734144.5|25
1630336930000|2021-08-30 15:22:10|736167.5|734167.5|736210|734210|736214.6|734214.6|736166.1|734166.1|30
1630336940000|2021-08-30 15:22:20|736209.4|734209.4|736164.4|734164.4|736210.2|734210.2|736161.4|734161.4|18
1630336950000|2021-08-30 15:22:30|736165.6|734165.6|736158.9|734158.9|736173.9|734173.9|736158.9|734158.9|16
1630336960000|2021-08-30 15:22:40|736160.3|734160.3|736168.6|734168.6|736179.1|734179.1|736159.8|734159.8|15
1630336970000|2021-08-30 15:22:50|736168.5|734168.5|736173.7|734173.7|736173.8|734173.8|736168.5|734168.5|12
1630336980000|2021-08-30 15:23:00|736184.2|734184.2|736169.8|734169.8|736184.2|734184.2|736168.4|734168.4|15
1630336990000|2021-08-30 15:23:10|736168.8|734168.8|736202.5|734202.5|736215.4|734215.4|736168.1|734168.1|24
1630337000000|2021-08-30 15:23:20|736199.7|734199.7|736203|734203|736215.5|734215.5|736185.5|734185.5|14
1630337010000|2021-08-30 15:23:30|736213|734213|736218.7|734218.7|736220|734220|736201.4|734201.4|12
1630337020000|2021-08-30 15:23:40|736217.8|734217.8|736261.3|734261.3|736291.4|734291.4|736217.8|734217.8|20
1630337030000|2021-08-30 15:23:50|736264.1|734264.1|736254.1|734254.1|736274.2|734274.2|736254.1|734254.1|24
1630337040000|2021-08-30 15:24:00|736255.6|734255.6|736268|734268|736269.4|734269.4|736255.6|734255.6|32
1630337050000|2021-08-30 15:24:10|736265.4|734265.4|736292.1|734292.1|736292.1|734292.1|736263.2|734263.2|23
1630337060000|2021-08-30 15:24:20|736310.1|734310.1|736315.1|734315.1|736322.5|734322.5|736310.1|734310.1|26
1630337070000|2021-08-30 15:24:30|736312.4|734312.4|736315.7|734315.7|736318.6|734318.6|736312.4|734312.4|17
1630337080000|2021-08-30 15:24:40|736315.8|734315.8|736311.7|734311.7|736317.6|734317.6|736302.8|734302.8|21
1630337090000|2021-08-30 15:24:50|736311.1|734311.1|736317.7|734317.7|736318.2|734318.2|736311.1|734311.1|15
1630337100000|2021-08-30 15:25:00|736317.1|734317.1|736312.2|734312.2|736331.4|734331.4|736303|734303|33
1630337110000|2021-08-30 15:25:10|736308.3|734308.3|736286.7|734286.7|736327.3|734327.3|736280.5|734280.5|34
1630337120000|2021-08-30 15:25:20|736269.1|734269.1|736252.1|734252.1|736269.1|734752.5|735752.5|734241.8|14
1630337130000|2021-08-30 15:25:30|736252|734252|736250.3|734250.3|736261.3|734261.3|736247.1|734247.1|28
1630337140000|2021-08-30 15:25:40|736249.1|734249.1|736247.5|734247.5|736249.5|734249.5|736247.1|734247.1|8
1630337150000|2021-08-30 15:25:50|736247.4|734247.4|736246.3|734246.3|736249.7|734249.7|736246.3|734246.3|13
1630337160000|2021-08-30 15:26:00|736246.7|734246.7|736246.2|734246.2|736249.1|734249.1|736240.3|734240.3|14
1630337170000|2021-08-30 15:26:10|736246.5|734246.5|736246.5|734246.5|736247.2|734247.2|736229.8|734229.8|11
1630337180000|2021-08-30 15:26:20|736246.9|734246.9|736244.2|734244.2|736247.9|734247.9|736235|734235|13
1630337190000|2021-08-30 15:26:30|736243.5|734243.5|736246.2|734246.2|736247.4|734247.4|736240.3|734240.3|13
1630337200000|2021-08-30 15:26:40|736244.4|734244.4|736235|734235|736247.4|734247.4|736229|734229|14
1630337210000|2021-08-30 15:26:50|736202.1|734202.1|736223.9|734223.9|736224.4|734684.6|735684.6|734179.5|26
1630337220000|2021-08-30 15:27:00|736223|734223|736207.4|734207.4|736223|734223|736188.2|734188.2|19
1630337230000|2021-08-30 15:27:10|736195.6|734195.6|736202.2|734202.2|736203.9|734203.9|736193|734193|14
1630337240000|2021-08-30 15:27:20|736202.4|734202.4|736202.1|734202.1|736204|734204|736195.4|734195.4|24
1630337250000|2021-08-30 15:27:30|736199.2|734199.2|736209.7|734209.7|736218|734218|736199|734199|21
1630337260000|2021-08-30 15:27:40|736209.3|734209.3|736213.8|734213.8|736213.8|734213.8|736197.7|734197.7|24
1630337270000|2021-08-30 15:27:50|736211.2|734211.2|736211.7|734211.7|736212.6|734212.6|736197.1|734197.1|20
1630337280000|2021-08-30 15:28:00|736211.4|734211.4|736181.7|734181.7|736214.4|734214.4|736179.2|734179.2|29
1630337290000|2021-08-30 15:28:10|736186.1|734186.1|736186.1|734186.1|736193.9|734193.9|736165.2|734165.2|30
1630337300000|2021-08-30 15:28:20|736188.7|734188.7|736191.2|734191.2|736192.6|734192.6|736171.6|734171.6|24
1630337310000|2021-08-30 15:28:30|736190.3|734190.3|736190.5|734190.5|736192.3|734192.3|736180.3|734180.3|26
1630337320000|2021-08-30 15:28:40|736190.7|734190.7|736176|734176|736190.7|734190.7|736176|734176|22
1630337330000|2021-08-30 15:28:50|736187.2|734187.2|736187.8|734187.8|736188.2|734188.2|736172.5|734172.5|32
1630337340000|2021-08-30 15:29:00|736192.5|734192.5|736249.8|734249.8|736254.6|734254.6|736189.4|734189.4|35
1630337350000|2021-08-30 15:29:10|736247.6|734247.6|736337.3|734337.3|736346.6|734346.6|736247.6|734247.6|27
1630337360000|2021-08-30 15:29:20|736330.7|734330.7|736332.7|734332.7|736337.7|734337.7|736330|734330|17
1630337370000|2021-08-30 15:29:30|736330.8|734330.8|736332.1|734332.1|736338.5|734338.5|736314.4|734314.4|25
1630337380000|2021-08-30 15:29:40|736327.7|734327.7|736348.9|734348.9|736352.2|734352.2|736309.4|734309.4|24
1630337390000|2021-08-30 15:29:50|736351.7|734351.7|736315.6|734315.6|736352|734352|736301.9|734301.9|24
1630337400000|2021-08-30 15:30:00|736315.1|734315.1|736337.5|734337.5|736344.9|734344.9|736311.5|734311.5|28
1630337410000|2021-08-30 15:30:10|736322.5|734322.5|736346.5|734346.5|736348.4|734348.4|736322.5|734322.5|30
1630337420000|2021-08-30 15:30:20|736347.5|734347.5|736330.5|734330.5|736351.7|734351.7|736315.5|734315.5|28
1630337430000|2021-08-30 15:30:30|736330.9|734330.9|736335.9|734335.9|736335.9|734335.9|736329.8|734329.8|21
1630337440000|2021-08-30 15:30:40|736335.5|734335.5|736238.1|734238.1|736338.6|734338.6|736238.1|734238.1|28
1630337450000|2021-08-30 15:30:50|736246.5|734246.5|736235.6|734235.6|736256|734256|736230.6|734230.6|37
1630337460000|2021-08-30 15:31:00|736237.2|734237.2|736243.9|734243.9|736244.5|734244.5|736220|734220|31
1630337470000|2021-08-30 15:31:10|736243.1|734243.1|736240|734240|736243.1|734243.1|736237.1|734237.1|22
1630337480000|2021-08-30 15:31:20|736227.9|734227.9|736191.2|734191.2|736227.9|734227.9|736183.6|734183.6|27
1630337490000|2021-08-30 15:31:30|736190.5|734190.5|736191.8|734191.8|736193.1|734193.1|736189.3|734189.3|17
1630337500000|2021-08-30 15:31:40|736192.9|734192.9|736188.6|734188.6|736193.7|734193.7|736176.5|734176.5|22
1630337510000|2021-08-30 15:31:50|736189.3|734189.3|736191.3|734191.3|736193|734193|736187.4|734187.4|22
1630337520000|2021-08-30 15:32:00|736189.6|734189.6|736181.6|734181.6|736191.3|734191.3|736177.5|734177.5|22
1630337530000|2021-08-30 15:32:10|736180.7|734180.7|736187.8|734187.8|736189.9|734189.9|736180.7|734180.7|27
1630337540000|2021-08-30 15:32:20|736189.3|734189.3|736168.9|734168.9|736200.6|734200.6|736167.4|734167.4|26
1630337550000|2021-08-30 15:32:30|736165.8|734165.8|736113.2|734113.2|736169.8|734169.8|736113.2|734113.2|24
1630337560000|2021-08-30 15:32:40|736082.4|734082.4|736056.1|734056.1|736082.4|734082.4|736046.6|734046.6|28
1630337570000|2021-08-30 15:32:50|736061.1|734061.1|736080.7|734080.7|736087.8|734087.8|736060.9|734060.9|28
1630337580000|2021-08-30 15:33:00|736080|734080|736076.8|734076.8|736100.5|734588|735588|734073.6|26
1630337590000|2021-08-30 15:33:10|736078.9|734078.9|736082.4|734082.4|736082.4|734082.4|736070.2|734070.2|19
1630337600000|2021-08-30 15:33:20|736085.1|734085.1|736085.2|734085.2|736085.5|734085.5|736083.2|734083.2|13
1630337610000|2021-08-30 15:33:30|736078.6|734078.6|736130.1|734130.1|736153|734153|736052.4|734052.4|30
1630337620000|2021-08-30 15:33:40|736136.2|734136.2|736115|734115|736147.8|734147.8|736111.3|734111.3|25
1630337630000|2021-08-30 15:33:50|736108.6|734108.6|736138.6|734138.6|736138.6|734138.6|736108.6|734108.6|18
1630337640000|2021-08-30 15:34:00|736146.7|734146.7|736140.9|734140.9|736148|734148|736137.1|734137.1|22
1630337650000|2021-08-30 15:34:10|736142.2|734142.2|736148.9|734148.9|736152.2|734152.2|736132|734132|20
1630337660000|2021-08-30 15:34:20|736146.6|734146.6|736078.3|734078.3|736146.6|734146.6|736078.3|734078.3|26
1630337670000|2021-08-30 15:34:30|736106.6|734106.6|736080.2|734080.2|736106.6|734106.6|736054|734054|22
1630337680000|2021-08-30 15:34:40|736078.9|734078.9|736042.9|734042.9|736079.9|734079.9|736042.3|734042.3|23
1630337690000|2021-08-30 15:34:50|736045|734045|736051.8|734051.8|736061.3|734061.3|736043.1|734043.1|21
1630337700000|2021-08-30 15:35:00|736055.5|734055.5|735534.3|734534.3|736055.5|734536|735533.1|734024.1|26
1630337710000|2021-08-30 15:35:10|736035.2|734035.2|736052.8|734052.8|736061.2|734061.2|736034.5|734034.5|24
1630337720000|2021-08-30 15:35:20|736047.2|734047.2|736051.5|734051.5|736055.8|734055.8|736042.6|734042.6|18
1630337730000|2021-08-30 15:35:30|736053.5|734053.5|736169.6|734169.6|736188.2|734188.2|736053.5|734053.5|30
1630337740000|2021-08-30 15:35:40|736169.4|734169.4|736186.2|734186.2|736192|734192|736143.5|734143.5|24
1630337750000|2021-08-30 15:35:50|736190|734190|736196.7|734196.7|736199.5|734199.5|736176.4|734176.4|20
1630337760000|2021-08-30 15:36:00|736196.6|734196.6|736184.6|734184.6|736199.3|734199.3|736162.7|734162.7|25
1630337770000|2021-08-30 15:36:10|736183|734183|736165|734165|736184.9|734184.9|736142.7|734142.7|12
1630337780000|2021-08-30 15:36:20|736165.1|734165.1|736049.9|734049.9|736172.6|734172.6|736012.6|734012.6|22
1630337790000|2021-08-30 15:36:30|736059.1|734059.1|735887.5|733887.5|736068|734068|735887.5|733887.5|31
1630337800000|2021-08-30 15:36:40|735918.4|733918.4|735887.1|733887.1|735944.9|733944.9|735865.5|733865.5|28
1630337810000|2021-08-30 15:36:50|735888.6|733888.6|735845.8|733845.8|735892.3|733892.3|735845.6|733845.6|27
1630337820000|2021-08-30 15:37:00|735853.8|733853.8|735786.5|733786.5|735870.3|733870.3|735786.5|733786.5|29
1630337830000|2021-08-30 15:37:10|735806.3|733806.3|735747.2|733747.2|735818.6|733818.6|735711.1|733711.1|28
1630337840000|2021-08-30 15:37:20|735708.1|733708.1|735653.7|733653.7|735746.7|733746.7|735632.6|733632.6|33
1630337850000|2021-08-30 15:37:30|735649.9|733649.9|735617.9|733617.9|735667.6|733667.6|735615.3|733615.3|34
1630337860000|2021-08-30 15:37:40|735619.6|733619.6|735566.1|733566.1|735631.5|734101|735077.2|733563.3|37
1630337870000|2021-08-30 15:37:50|735556.5|733556.5|735169|734169|735715.2|734179.4|735168.6|733556.5|23
1630337880000|2021-08-30 15:38:00|735169.5|734169.5|735629.5|733629.5|735664.9|734180.1|735169|733621.8|24
1630337890000|2021-08-30 15:38:10|735624.1|733624.1|735607.8|733607.8|735636.2|733636.2|735592|733592|38
1630337900000|2021-08-30 15:38:20|735614.9|733614.9|735337.7|733337.7|735617.5|733617.5|735337.7|733337.7|37
1630337910000|2021-08-30 15:38:30|735298.8|733298.8|735310.7|733310.7|735368.4|733368.4|735214.8|733214.8|40
1630337920000|2021-08-30 15:38:40|735308.2|733308.2|735395.3|733395.3|735395.3|733845|734845|733284|35
1630337930000|2021-08-30 15:38:50|735396.6|733396.6|735514.9|733514.9|735536.1|733996.8|734996.8|733396.6|36
1630337940000|2021-08-30 15:39:00|735515|733515|735502.8|733502.8|735530.3|734006|734963.9|733484.3|31
1630337950000|2021-08-30 15:39:10|735498.4|733498.4|735469.7|733469.7|735498.4|733993.9|734979.1|733455.6|32
1630337960000|2021-08-30 15:39:20|735462.9|733462.9|735574.5|733574.5|735587.4|733587.4|735449|733449|38
1630337970000|2021-08-30 15:39:30|735564.5|733564.5|735504.9|733504.9|735564.5|733564.5|735502.4|733502.4|29
1630337980000|2021-08-30 15:39:40|735505.9|733505.9|735339.4|733339.4|735516.1|733516.1|735337.9|733337.9|32
1630337990000|2021-08-30 15:39:50|735340|733340|735335.6|733335.6|735347|733347|735288.5|733288.5|34
1630338000000|2021-08-30 15:40:00|735347.2|733347.2|735297.2|733297.2|735347.2|733347.2|735273.6|733273.6|31
1630338010000|2021-08-30 15:40:10|735301|733301|735340.2|733340.2|735426.1|733426.1|735284.9|733284.9|35
1630338020000|2021-08-30 15:40:20|735338.5|733338.5|735421|733421|735428|733907.6|734894.5|733338.5|31
1630338030000|2021-08-30 15:40:30|734917|733917|735402.5|733402.5|735453.5|733932.8|734909|733402.5|34
1630338040000|2021-08-30 15:40:40|735406.6|733406.6|735373|733373|735406.6|733406.6|735335|733335|30
1630338050000|2021-08-30 15:40:50|735382.9|733382.9|735370.3|733370.3|735386.4|733386.4|735348.1|733348.1|36
1630338060000|2021-08-30 15:41:00|735368.9|733368.9|735347.1|733347.1|735375.1|733375.1|735345.1|733345.1|31
1630338070000|2021-08-30 15:41:10|735346.3|733346.3|735374.9|733374.9|735374.9|733374.9|735342.9|733342.9|32
1630338080000|2021-08-30 15:41:20|735372.8|733372.8|735331|733331|735375.1|733375.1|735331|733331|28
1630338090000|2021-08-30 15:41:30|735332.3|733332.3|735358.5|733358.5|735362.3|733362.3|735332.3|733332.3|30
1630338100000|2021-08-30 15:41:40|735358|733358|735306.9|733306.9|735362.2|733362.2|735265|733265|31
1630338110000|2021-08-30 15:41:50|735310.2|733310.2|735437.2|733437.2|735441.3|733934.7|734934.7|733310.2|37
1630338120000|2021-08-30 15:42:00|735447.2|733447.2|735440.9|733440.9|735447.2|733447.2|735387.6|733387.6|31
1630338130000|2021-08-30 15:42:10|735441.2|733441.2|735357.4|733357.4|735447|733447|735355|733355|34
1630338140000|2021-08-30 15:42:20|735358.9|733358.9|735361.3|733361.3|735405.1|733405.1|735358.9|733358.9|32
1630338150000|2021-08-30 15:42:30|735355.3|733355.3|735382.2|733382.2|735382.2|733852.1|734843.5|733348.3|32
1630338160000|2021-08-30 15:42:40|735383.1|733383.1|735386.3|733386.3|735415.2|733415.2|735356|733356|35
1630338170000|2021-08-30 15:42:50|735391|733391|735351.3|733351.3|735395.8|733395.8|735346|733346|35
1630338180000|2021-08-30 15:43:00|735356.2|733356.2|735367.1|733367.1|735382.7|733867.5|734867.5|733353.9|29
1630338190000|2021-08-30 15:43:10|735383.8|733383.8|735477.2|733477.2|735477.2|733963.3|734953.7|733377.1|32
1630338200000|2021-08-30 15:43:20|735484.8|733484.8|735625.1|733625.1|735635.1|733635.1|735484.8|733484.8|35
1630338210000|2021-08-30 15:43:30|735639.2|733639.2|735512.9|733512.9|735685.1|733685.1|735506.6|733506.6|39
1630338220000|2021-08-30 15:43:40|735507.4|733507.4|735467.3|733467.3|735545.7|733545.7|735467.3|733467.3|36
1630338230000|2021-08-30 15:43:50|735458.9|733458.9|735468.4|733468.4|735525.7|733525.7|735412.9|733412.9|40
1630338240000|2021-08-30 15:44:00|735487.7|733487.7|735501.1|733501.1|735520.8|733520.8|735486.5|733486.5|40
1630338250000|2021-08-30 15:44:10|735470.7|733470.7|735522.2|733522.2|735538.3|733538.3|735465.4|733465.4|30
1630338260000|2021-08-30 15:44:20|735521.1|733521.1|735574|733574|735640.7|733640.7|735517.9|733517.9|36
1630338270000|2021-08-30 15:44:30|735572.8|733572.8|735587.9|733587.9|735625.1|733625.1|735481.7|733481.7|39
1630338280000|2021-08-30 15:44:40|735614.1|733614.1|735600.2|733600.2|735616.2|733616.2|735529.7|733529.7|32
1630338290000|2021-08-30 15:44:50|735597.9|733597.9|735591|733591|735620.6|733620.6|735524.2|733524.2|34
1630338300000|2021-08-30 15:45:00|735606.3|733606.3|735696.1|733696.1|735707.9|733707.9|735595.9|733595.9|28
1630338310000|2021-08-30 15:45:10|735695.5|733695.5|735695.9|733695.9|735723.9|733723.9|735674|733674|30
1630338320000|2021-08-30 15:45:20|735719.2|733719.2|735598.5|733598.5|735747|733747|735594.1|733594.1|26
1630338330000|2021-08-30 15:45:30|735593.9|733593.9|735556.6|733556.6|735601.1|733601.1|735556.6|733556.6|24
1630338340000|2021-08-30 15:45:40|735560.2|733560.2|735590.8|733590.8|735590.8|733590.8|735560.2|733560.2|26
1630338350000|2021-08-30 15:45:50|735591.9|733591.9|735586.7|733586.7|735618.4|733618.4|735586.7|733586.7|21
1630338360000|2021-08-30 15:46:00|735607.4|733607.4|735621.2|733621.2|735634|733634|735597.1|733597.1|24
1630338370000|2021-08-30 15:46:10|735618.5|733618.5|735637.6|733637.6|735638.5|733638.5|735615.4|733615.4|16
1630338380000|2021-08-30 15:46:20|735637.1|733637.1|735660.5|733660.5|735661.8|733661.8|735627.3|733627.3|19
1630338390000|2021-08-30 15:46:30|735660.1|733660.1|735641.5|733641.5|735660.9|733660.9|735641.1|733641.1|18
1630338400000|2021-08-30 15:46:40|735653.9|733653.9|735651|733651|735676.6|733676.6|735641.6|733641.6|21
1630338410000|2021-08-30 15:46:50|735625.4|733625.4|735616.7|733616.7|735636.8|733636.8|735608|733608|19
1630338420000|2021-08-30 15:47:00|735614.4|733614.4|735624|733624|735628.2|733628.2|735588|733588|22
1630338430000|2021-08-30 15:47:10|735623.4|733623.4|735594|733594|735623.4|733623.4|735582.4|733582.4|21
1630338440000|2021-08-30 15:47:20|735602.3|733602.3|735584.9|733584.9|735602.3|733602.3|735579.2|733579.2|17
1630338450000|2021-08-30 15:47:30|735583.9|733583.9|735599.5|733599.5|735599.5|733599.5|735577.1|733577.1|21
1630338460000|2021-08-30 15:47:40|735599.2|733599.2|735584.6|733584.6|735610|733610|735574.5|733574.5|22
1630338470000|2021-08-30 15:47:50|735589.1|733589.1|735581.2|733581.2|735606.7|733606.7|735581.2|733581.2|23
1630338480000|2021-08-30 15:48:00|735594.8|733594.8|735609.5|733609.5|735612.8|733612.8|735594.8|733594.8|19
1630338490000|2021-08-30 15:48:10|735608.2|733608.2|735597.6|733597.6|735609.3|733609.3|735589.8|733589.8|18
1630338500000|2021-08-30 15:48:20|735586|733586|735590.4|733590.4|735596.8|733596.8|735586|733586|12
1630338510000|2021-08-30 15:48:30|735601.3|733601.3|735592.4|733592.4|735605.6|733605.6|735589.6|733589.6|21
1630338520000|2021-08-30 15:48:40|735593.9|733593.9|735587.4|733587.4|735606|733606|735580.6|733580.6|21
1630338530000|2021-08-30 15:48:50|735593.9|733593.9|735570.6|733570.6|735597.6|733597.6|735566.4|733566.4|20
1630338540000|2021-08-30 15:49:00|735568.8|733568.8|735558.1|733558.1|735586.5|733586.5|735556.4|733556.4|20
1630338550000|2021-08-30 15:49:10|735554.4|733554.4|735559|733559|735578.6|733578.6|735554.4|733554.4|11
1630338560000|2021-08-30 15:49:20|735566.9|733566.9|735566.3|733566.3|735574.8|733574.8|735545.9|733545.9|16
1630338570000|2021-08-30 15:49:30|735566.2|733566.2|735573.2|733573.2|735573.2|733573.2|735562.5|733562.5|14
1630338580000|2021-08-30 15:49:40|735569.2|733569.2|735585.4|733585.4|735587.5|733587.5|735501.2|733501.2|30
1630338590000|2021-08-30 15:49:50|735585.6|733585.6|735544.5|733544.5|735593.2|733593.2|735534.8|733534.8|26
1630338600000|2021-08-30 15:50:00|735549|733549|735518.2|733518.2|735549|733549|735511.8|733511.8|19
1630338610000|2021-08-30 15:50:10|735513|733513|735511.9|733511.9|735528.4|733528.4|735503.7|733503.7|24
1630338620000|2021-08-30 15:50:20|735512.3|733512.3|735514.1|733514.1|735530|733530|735502.4|733502.4|20
1630338630000|2021-08-30 15:50:30|735493.2|733493.2|735511.4|733511.4|735514.3|733514.3|735493.2|733493.2|14
1630338640000|2021-08-30 15:50:40|735523.4|733523.4|735504.6|733504.6|735528|733528|735504.6|733504.6|11
1630338650000|2021-08-30 15:50:50|735518.8|733518.8|735471.7|733471.7|735519.6|733519.6|735450.1|733450.1|26
1630338660000|2021-08-30 15:51:00|735460.9|733460.9|735459.7|733459.7|735473.4|733473.4|735457.6|733457.6|21
1630338670000|2021-08-30 15:51:10|735455|733455|735453.1|733453.1|735475.7|733475.7|735429|733429|19
1630338680000|2021-08-30 15:51:20|735452.6|733452.6|735454.7|733454.7|735454.7|733454.7|735452.6|733452.6|6
1630338690000|2021-08-30 15:51:30|735452.9|733452.9|735463.4|733463.4|735463.8|733463.8|735452.9|733452.9|22
1630338700000|2021-08-30 15:51:40|735462.7|733462.7|735462.9|733462.9|735463.3|733463.3|735451.8|733451.8|13
1630338710000|2021-08-30 15:51:50|735461.2|733461.2|735486.9|733486.9|735495.6|733495.6|735461.2|733461.2|19
1630338720000|2021-08-30 15:52:00|735496.4|733496.4|735481.1|733481.1|735496.4|733496.4|735472.1|733472.1|21
1630338730000|2021-08-30 15:52:10|735484.3|733484.3|735487.4|733487.4|735491.4|733491.4|735476.4|733476.4|20
1630338740000|2021-08-30 15:52:20|735487.3|733487.3|735487.9|733487.9|735488.4|733488.4|735476.1|733476.1|13
1630338750000|2021-08-30 15:52:30|735488.1|733488.1|735481.2|733481.2|735488.1|733488.1|735464.5|733464.5|16
1630338760000|2021-08-30 15:52:40|735473.5|733473.5|735478.9|733478.9|735479|733479|735448.5|733448.5|25
1630338770000|2021-08-30 15:52:50|735479.8|733479.8|735471.4|733471.4|735480.3|733480.3|735462.4|733462.4|15
1630338780000|2021-08-30 15:53:00|735472.9|733472.9|735481.9|733481.9|735485.6|733485.6|735472.9|733472.9|14
1630338790000|2021-08-30 15:53:10|735481.2|733481.2|735495.9|733495.9|735515.1|733515.1|735480.9|733480.9|27
1630338800000|2021-08-30 15:53:20|735508.4|733508.4|735487.7|733487.7|735528.7|733528.7|735480.5|733480.5|32
1630338810000|2021-08-30 15:53:30|735495.7|733495.7|735503|733503|735506.8|733506.8|735484.6|733484.6|24
1630338820000|2021-08-30 15:53:40|735497.2|733497.2|735510.6|733510.6|735510.6|733510.6|735497.2|733497.2|13
1630338830000|2021-08-30 15:53:50|735514.7|733514.7|735502.8|733502.8|735514.7|733514.7|735495.9|733495.9|14
1630338840000|2021-08-30 15:54:00|735504.8|733504.8|735505.8|733505.8|735516.3|733516.3|735497.9|733497.9|20
1630338850000|2021-08-30 15:54:10|735508.5|733508.5|735507.4|733507.4|735508.5|733508.5|735504.2|733504.2|12
1630338860000|2021-08-30 15:54:20|735507|733507|735506.1|733506.1|735507.5|733507.5|735505.4|733505.4|6
1630338870000|2021-08-30 15:54:30|735508.4|733508.4|735502.2|733502.2|735508.4|733508.4|735497.7|733497.7|15
1630338880000|2021-08-30 15:54:40|735501.5|733501.5|735500.2|733500.2|735509.9|733509.9|735491.9|733491.9|21
1630338890000|2021-08-30 15:54:50|735502.2|733502.2|735484.7|733484.7|735502.2|733502.2|735474.9|733474.9|23
1630338900000|2021-08-30 15:55:00|735482.8|733482.8|735514.2|733514.2|735527.4|733527.4|735482.8|733482.8|19
1630338910000|2021-08-30 15:55:10|735516.7|733516.7|735514.1|733514.1|735528.6|733528.6|735472.9|733472.9|26
1630338920000|2021-08-30 15:55:20|735515.7|733515.7|735509.8|733509.8|735516|733516|735498.8|733498.8|19
1630338930000|2021-08-30 15:55:30|735510|733510|735502.1|733502.1|735510|733510|735484.9|733484.9|17
1630338940000|2021-08-30 15:55:40|735502.9|733502.9|735518.8|733518.8|735528.6|733528.6|735496.7|733496.7|22
1630338950000|2021-08-30 15:55:50|735514.9|733514.9|735517.3|733517.3|735521.9|733521.9|735512.2|733512.2|12
1630338960000|2021-08-30 15:56:00|735517.8|733517.8|735512.7|733512.7|735520.4|733520.4|735512.7|733512.7|11
1630338970000|2021-08-30 15:56:10|735412.4|733412.4|735426.3|733426.3|735431.1|733431.1|735406.4|733406.4|13
1630338980000|2021-08-30 15:56:20|735425.6|733425.6|735441.8|733441.8|735443.5|733443.5|735425.6|733425.6|7
1630338990000|2021-08-30 15:56:30|735442.1|733442.1|735442.6|733442.6|735442.6|733442.6|735442.1|733442.1|2
1630339000000|2021-08-30 15:56:40|735443|733443|735447.1|733447.1|735452|733452|735441.7|733441.7|11
1630339010000|2021-08-30 15:56:50|735447.4|733447.4|735446.6|733446.6|735448.7|733448.7|735446.6|733446.6|10
1630339020000|2021-08-30 15:57:00|735447|733447|735442.8|733442.8|735447.1|733447.1|735442.7|733442.7|9
1630339030000|2021-08-30 15:57:10|735442.9|733442.9|735445.8|733445.8|735452.3|733452.3|735440.4|733440.4|19
1630339040000|2021-08-30 15:57:20|735445.2|733445.2|735449.9|733449.9|735449.9|733449.9|735444.3|733444.3|9
1630339050000|2021-08-30 15:57:30|735447.8|733447.8|735445.8|733445.8|735448.5|733448.5|735433.3|733433.3|22
1630339060000|2021-08-30 15:57:40|735443.1|733443.1|735438.3|733438.3|735465.4|733465.4|735434|733434|22
1630339070000|2021-08-30 15:57:50|735438.2|733438.2|735443.6|733443.6|735443.6|733443.6|735424.8|733424.8|18
1630339080000|2021-08-30 15:58:00|735442|733442|735443|733443|735449.5|733449.5|735429.1|733429.1|20
1630339090000|2021-08-30 15:58:10|735445.5|733445.5|735437.9|733437.9|735453.5|733453.5|735437.9|733437.9|13
1630339100000|2021-08-30 15:58:20|735438.8|733438.8|735442.4|733442.4|735442.7|733442.7|735438.4|733438.4|15
1630339110000|2021-08-30 15:58:30|735441.3|733441.3|735515.7|733515.7|735528.6|733528.6|735441.1|733441.1|23
1630339120000|2021-08-30 15:58:40|735534.1|733534.1|735508.1|733508.1|735535.7|733535.7|735495.3|733495.3|21
1630339130000|2021-08-30 15:58:50|735507|733507|735510|733510|735514.9|733514.9|735489.2|733489.2|16
1630339140000|2021-08-30 15:59:00|735508.5|733508.5|735498|733498|735514|733514|735496|733496|16
1630339150000|2021-08-30 15:59:10|735496.3|733496.3|735514.5|733514.5|735522.1|733522.1|735493.4|733493.4|17
1630339160000|2021-08-30 15:59:20|735510.2|733510.2|735546.7|733546.7|735555.8|733555.8|735506.9|733506.9|17
1630339170000|2021-08-30 15:59:30|735546.3|733546.3|735794.4|733794.4|735833.6|733833.6|735546.3|733546.3|32
1630339180000|2021-08-30 15:59:40|735786.7|733786.7|735752|733752|735827.6|733827.6|735719.1|733719.1|25
1630339190000|2021-08-30 15:59:50|735746.9|733746.9|735749.2|733749.2|735750.7|733750.7|735746.9|733746.9|9
1630339200000|2021-08-30 16:00:00|735803.7|733803.7|735807.7|733807.7|735997.5|733997.5|735789.2|733789.2|36
1630339210000|2021-08-30 16:00:10|735805.1|733805.1|735791.7|733791.7|735806.7|733806.7|735789.5|733789.5|23
1630339220000|2021-08-30 16:00:20|735792.1|733792.1|735787.8|733787.8|735796.2|733796.2|735787.2|733787.2|24
1630339230000|2021-08-30 16:00:30|735790.6|733790.6|735729.7|733729.7|735799.3|733799.3|735725.8|733725.8|24
1630339240000|2021-08-30 16:00:40|735727.6|733727.6|735726.5|733726.5|735764.2|733764.2|735712.5|733712.5|23
1630339250000|2021-08-30 16:00:50|735725.7|733725.7|735710.2|733710.2|735737.1|733737.1|735710.2|733710.2|22
1630339260000|2021-08-30 16:01:00|735710|733710|735736.4|733736.4|735747.8|733747.8|735640.1|733640.1|33
1630339270000|2021-08-30 16:01:10|735736.6|733736.6|735736.1|733736.1|735742|733742|735735.7|733735.7|22
1630339280000|2021-08-30 16:01:20|735735.9|733735.9|735714.3|733714.3|735770|733770|735714.3|733714.3|32
1630339290000|2021-08-30 16:01:30|735723.7|733723.7|735746.7|733746.7|735750.3|733750.3|735704.2|733704.2|32
1630339300000|2021-08-30 16:01:40|735742.6|733742.6|735745.8|733745.8|735754.6|733754.6|735741.5|733741.5|29
1630339310000|2021-08-30 16:01:50|735746.2|733746.2|735757.4|733757.4|735760.9|733760.9|735695.7|733695.7|34
1630339320000|2021-08-30 16:02:00|735746.9|733746.9|735722.1|733722.1|735749.2|733749.2|735720.4|733720.4|31
1630339330000|2021-08-30 16:02:10|735729.3|733729.3|735715.4|733715.4|735729.3|733729.3|735713.4|733713.4|30
1630339340000|2021-08-30 16:02:20|735715.8|733715.8|735706.8|733706.8|735725.5|733725.5|735698.8|733698.8|27
1630339350000|2021-08-30 16:02:30|735711.6|733711.6|735646.6|733646.6|735714.5|733714.5|735624.5|733624.5|35
1630339360000|2021-08-30 16:02:40|735140.6|734140.6|735650.6|733650.6|735654.8|734140.6|735140.6|733625.6|33
1630339370000|2021-08-30 16:02:50|735649.1|733649.1|735662.9|733662.9|735672.5|733672.5|735648.7|733648.7|24
1630339380000|2021-08-30 16:03:00|735663.1|733663.1|735662.5|733662.5|735670.7|733670.7|735644.1|733644.1|31
1630339390000|2021-08-30 16:03:10|735662.3|733662.3|735663|733663|735666.3|733666.3|735657.6|733657.6|24
1630339400000|2021-08-30 16:03:20|735661.1|733661.1|735667.1|733667.1|735676.2|733676.2|735661.1|733661.1|25
1630339410000|2021-08-30 16:03:30|735669.5|733669.5|735669.8|733669.8|735675.6|733675.6|735662.7|733662.7|20
1630339420000|2021-08-30 16:03:40|735668.9|733668.9|735693.9|733693.9|735693.9|733693.9|735668.9|733668.9|27
1630339430000|2021-08-30 16:03:50|735684.3|733684.3|735699.6|733699.6|735701.6|733701.6|735684.3|733684.3|17
1630339440000|2021-08-30 16:04:00|735698.7|733698.7|735690.8|733690.8|735698.7|733698.7|735683.8|733683.8|23
1630339450000|2021-08-30 16:04:10|735688|733688|735684|733684|735694.4|733694.4|735682.7|733682.7|28
1630339460000|2021-08-30 16:04:20|735690.1|733690.1|735682.4|733682.4|735691.9|733691.9|735677.7|733677.7|21
1630339470000|2021-08-30 16:04:30|735689.8|733689.8|735682.8|733682.8|735689.8|733689.8|735679.2|733679.2|24
1630339480000|2021-08-30 16:04:40|735681.6|733681.6|735682.4|733682.4|735684.5|733684.5|735678.1|733678.1|23
1630339490000|2021-08-30 16:04:50|735678.8|733678.8|735679.4|733679.4|735684.5|733684.5|735658.1|733658.1|21
1630339500000|2021-08-30 16:05:00|735678.6|733678.6|735637.1|733637.1|735678.6|733678.6|735632.6|733632.6|29
1630339510000|2021-08-30 16:05:10|735635.6|733635.6|735641.4|733641.4|735651|733651|735614.3|733614.3|35
1630339520000|2021-08-30 16:05:20|735640.3|733640.3|735688.7|733688.7|735689.5|733689.5|735640.3|733640.3|22
1630339530000|2021-08-30 16:05:30|735695.6|733695.6|735753.8|733753.8|735763.8|733763.8|735693.9|733693.9|28
1630339540000|2021-08-30 16:05:40|735750.7|733750.7|735868.3|733868.3|735868.3|733868.3|735750|733750|20
1630339550000|2021-08-30 16:05:50|735862.3|733862.3|735864.7|733864.7|735880|733880|735861|733861|33
1630339560000|2021-08-30 16:06:00|735866.5|733866.5|735797.6|733797.6|735866.5|733866.5|735795.6|733795.6|35
1630339570000|2021-08-30 16:06:10|735803.3|733803.3|735805|733805|735811.1|733811.1|735787.4|733787.4|22
1630339580000|2021-08-30 16:06:20|735810.9|733810.9|735807.9|733807.9|735819|733819|735793.5|733793.5|21
1630339590000|2021-08-30 16:06:30|735802.9|733802.9|735790.1|733790.1|735850.5|733850.5|735785|733785|31
1630339600000|2021-08-30 16:06:40|735793.9|733793.9|735778.6|733778.6|735808.1|733808.1|735778.6|733778.6|29
1630339610000|2021-08-30 16:06:50|735786.4|733786.4|735796.6|733796.6|735800.4|733800.4|735781.7|733781.7|21
1630339620000|2021-08-30 16:07:00|735823|733823|735796.4|733796.4|735823|733823|735795.3|733795.3|28
1630339630000|2021-08-30 16:07:10|735800.5|733800.5|735769.7|733769.7|735802.1|733802.1|735759.1|733759.1|30
1630339640000|2021-08-30 16:07:20|735769|733769|735763.8|733763.8|735776.7|733776.7|735763.8|733763.8|28
1630339650000|2021-08-30 16:07:30|735772.5|733772.5|735777.4|733777.4|735778.1|733778.1|735768.6|733768.6|25
1630339660000|2021-08-30 16:07:40|735776.4|733776.4|735887.7|733887.7|735888.6|733888.6|735775.9|733775.9|27
1630339670000|2021-08-30 16:07:50|735881.1|733881.1|735881.9|733881.9|735884.1|733884.1|735875.3|733875.3|20
1630339680000|2021-08-30 16:08:00|735881.1|733881.1|735872|733872|735881.1|733881.1|735868.5|733868.5|23
1630339690000|2021-08-30 16:08:10|735870.5|733870.5|735870.1|733870.1|735873.9|733873.9|735867.8|733867.8|12
1630339700000|2021-08-30 16:08:20|735869.8|733869.8|735865.1|733865.1|735871.2|733871.2|735863.6|733863.6|23
1630339710000|2021-08-30 16:08:30|735864.7|733864.7|735866.3|733866.3|735879.3|733879.3|735862.1|733862.1|26
1630339720000|2021-08-30 16:08:40|735861.2|733861.2|735883.9|733883.9|735918.1|733918.1|735861.2|733861.2|32
1630339730000|2021-08-30 16:08:50|735884.6|733884.6|735871.9|733871.9|735896.4|733896.4|735870.5|733870.5|26
1630339740000|2021-08-30 16:09:00|735870.9|733870.9|735870.4|733870.4|735878.1|733878.1|735868.3|733868.3|30
1630339750000|2021-08-30 16:09:10|735869.6|733869.6|735895.8|733895.8|735905.3|733905.3|735859.8|733859.8|26
1630339760000|2021-08-30 16:09:20|735897.7|733897.7|735895.4|733895.4|735903.8|733903.8|735890.9|733890.9|31
1630339770000|2021-08-30 16:09:30|735893.2|733893.2|735887.5|733887.5|735896.1|733896.1|735876|733876|34
1630339780000|2021-08-30 16:09:40|735883.8|733883.8|735877.3|733877.3|735885.1|733885.1|735877.2|733877.2|29
1630339790000|2021-08-30 16:09:50|735876.8|733876.8|735877.6|733877.6|735887.5|733887.5|735870.9|733870.9|24
1630339800000|2021-08-30 16:10:00|735876.6|733876.6|735836.7|733836.7|735876.6|733876.6|735820.5|733820.5|31
1630339810000|2021-08-30 16:10:10|735832.8|733832.8|735924.6|733924.6|735941.3|733941.3|735832|733832|33
1630339820000|2021-08-30 16:10:20|735927.6|733927.6|735895.3|733895.3|735927.6|733927.6|735882.8|733882.8|32
1630339830000|2021-08-30 16:10:30|735894.8|733894.8|735829.7|733829.7|735894.8|733894.8|735802.9|733802.9|34
1630339840000|2021-08-30 16:10:40|735844.5|733844.5|735744.1|733744.1|735844.5|733844.5|735744.1|733744.1|34
1630339850000|2021-08-30 16:10:50|735723.5|733723.5|735802.5|733802.5|735809.8|734218.8|735218.2|733714.8|36
1630339860000|2021-08-30 16:11:00|735809.5|733809.5|735763.4|733763.4|735869.5|734352.9|735325.5|733763.4|39
1630339870000|2021-08-30 16:11:10|735769|733769|735772.5|733772.5|735806.6|733806.6|735715.7|733715.7|32
1630339880000|2021-08-30 16:11:20|735762.9|733762.9|735772.1|733772.1|735776.3|733776.3|735759.9|733759.9|23
1630339890000|2021-08-30 16:11:30|735773.1|733773.1|735779.2|733779.2|735789.3|733789.3|735742.5|733742.5|24
1630339900000|2021-08-30 16:11:40|735779|733779|735773.5|733773.5|735799.7|733799.7|735753.9|733753.9|28
1630339910000|2021-08-30 16:11:50|735782.1|733782.1|735793.6|733793.6|735812.2|733812.2|735768.8|733768.8|20
1630339920000|2021-08-30 16:12:00|735791.5|733791.5|735927.2|733927.2|735936.8|733936.8|735789.4|733789.4|38
1630339930000|2021-08-30 16:12:10|735917|733917|735887.3|733887.3|735922.8|733922.8|735849.4|733849.4|37
1630339940000|2021-08-30 16:12:20|735885.3|733885.3|735789.4|733789.4|735905.6|733905.6|735789.4|733789.4|35
1630339950000|2021-08-30 16:12:30|735797.7|733797.7|735822.2|733822.2|735833.3|733833.3|735747|733747|36
1630339960000|2021-08-30 16:12:40|735848.2|733848.2|735874.7|733874.7|735881.7|733881.7|735841.5|733841.5|29
1630339970000|2021-08-30 16:12:50|735867.7|733867.7|735879.1|733879.1|735879.1|733879.1|735850.3|733850.3|23
1630339980000|2021-08-30 16:13:00|735874.1|733874.1|735875.3|733875.3|735903.7|733903.7|735872.6|733872.6|24
1630339990000|2021-08-30 16:13:10|735881.4|733881.4|735826.6|733826.6|735885.6|733885.6|735808.9|733808.9|31
1630340000000|2021-08-30 16:13:20|735828.9|733828.9|735831.4|733831.4|735862.3|733862.3|735817.8|733817.8|21
1630340010000|2021-08-30 16:13:30|735840.5|733840.5|735793.1|733793.1|735854.8|733854.8|735789.5|733789.5|26
1630340020000|2021-08-30 16:13:40|735784.3|733784.3|735839.6|733839.6|735839.7|733839.7|735783.4|733783.4|32
1630340030000|2021-08-30 16:13:50|735831.2|733831.2|735799|733799|735831.2|733831.2|735797.3|733797.3|21
1630340040000|2021-08-30 16:14:00|735798.5|733798.5|735819.5|733819.5|735822|733822|735793.2|733793.2|31
1630340050000|2021-08-30 16:14:10|735819.9|733819.9|735807.7|733807.7|735834.9|733834.9|735800.9|733800.9|29
1630340060000|2021-08-30 16:14:20|735806.8|733806.8|735836.6|733836.6|735846.5|733846.5|735803.6|733803.6|29
1630340070000|2021-08-30 16:14:30|735837.4|733837.4|735785.5|733785.5|735856.2|733856.2|735777.5|733777.5|31
1630340080000|2021-08-30 16:14:40|735787.3|733787.3|735790.3|733790.3|735798.2|733798.2|735776|733776|30
1630340090000|2021-08-30 16:14:50|735788.1|733788.1|735811.1|733811.1|735817.5|733817.5|735783|733783|24
1630340100000|2021-08-30 16:15:00|735813.4|733813.4|735842|733842|735847.7|733847.7|735813.3|733813.3|25
1630340110000|2021-08-30 16:15:10|735842.6|733842.6|735755.7|733755.7|735845.4|734267.4|735267.4|733748.6|26
1630340120000|2021-08-30 16:15:20|735755.5|733755.5|735834.5|733834.5|735834.5|733834.5|735754.1|733754.1|35
1630340130000|2021-08-30 16:15:30|735831.2|733831.2|735870.5|733870.5|735905.2|734380.8|735380.8|733822|29
1630340140000|2021-08-30 16:15:40|735869.7|733869.7|735811.4|733811.4|735869.7|733869.7|735801.5|733801.5|29
1630340150000|2021-08-30 16:15:50|735811.1|733811.1|735821.5|733821.5|735830|733830|735807.8|733807.8|29
1630340160000|2021-08-30 16:16:00|735824.3|733824.3|735802.6|733802.6|735828.7|733828.7|735797.5|733797.5|18
1630340170000|2021-08-30 16:16:10|735797.7|733797.7|735790.9|733790.9|735808|733808|735787.8|733787.8|25
1630340180000|2021-08-30 16:16:20|735791.4|733791.4|735809.1|733809.1|735811.7|733811.7|735790|733790|23
1630340190000|2021-08-30 16:16:30|735806.2|733806.2|735783.5|733783.5|735818.5|733818.5|735771.7|733771.7|22
1630340200000|2021-08-30 16:16:40|735780.2|733780.2|735788.1|733788.1|735799.4|733799.4|735768.5|733768.5|26
1630340210000|2021-08-30 16:16:50|735787.6|733787.6|735781.6|733781.6|735787.6|733787.6|735773.4|733773.4|22
1630340220000|2021-08-30 16:17:00|735780.9|733780.9|735761.3|733761.3|735783.6|733783.6|735751.9|733751.9|26
1630340230000|2021-08-30 16:17:10|735754.9|733754.9|735751.7|733751.7|735754.9|733754.9|735748.5|733748.5|19
1630340240000|2021-08-30 16:17:20|735750.6|733750.6|735732.3|733732.3|735753.9|733753.9|735723.8|733723.8|22
1630340250000|2021-08-30 16:17:30|735736.3|733736.3|735734.9|733734.9|735736.3|733736.3|735729.7|733729.7|23
1630340260000|2021-08-30 16:17:40|735738.6|733738.6|735743.8|733743.8|735745.4|733745.4|735714|733714|18
1630340270000|2021-08-30 16:17:50|735743.5|733743.5|735745.1|733745.1|735746.6|733746.6|735738.3|733738.3|7
1630340280000|2021-08-30 16:18:00|735742.2|733742.2|735743.9|733743.9|735746.6|733746.6|735738.9|733738.9|16
1630340290000|2021-08-30 16:18:10|735739.9|733739.9|735770.9|733770.9|735776.9|733776.9|735737.4|733737.4|22
1630340300000|2021-08-30 16:18:20|735771.2|733771.2|735772.2|733772.2|735775.7|733775.7|735770.5|733770.5|13
1630340310000|2021-08-30 16:18:30|735770.3|733770.3|735766.5|733766.5|735782.3|733782.3|735765.1|733765.1|19
1630340320000|2021-08-30 16:18:40|735765.5|733765.5|735766.7|733766.7|735770.2|733770.2|735765.5|733765.5|12
1630340330000|2021-08-30 16:18:50|735766.4|733766.4|735768.2|733768.2|735770.5|733770.5|735766.4|733766.4|14
1630340340000|2021-08-30 16:19:00|735767.2|733767.2|735769.8|733769.8|735779|733779|735767.2|733767.2|11
1630340350000|2021-08-30 16:19:10|735774.1|733774.1|735895.3|733895.3|735908.9|733908.9|735774.1|733774.1|26
1630340360000|2021-08-30 16:19:20|735903.5|733903.5|735903.5|733903.5|735905.5|733905.5|735888.1|733888.1|24
1630340370000|2021-08-30 16:19:30|735901.5|733901.5|735909.5|733909.5|735916.3|733916.3|735901.5|733901.5|18
1630340380000|2021-08-30 16:19:40|735910.1|733910.1|735940.3|733940.3|735943.4|733943.4|735910.1|733910.1|26
1630340390000|2021-08-30 16:19:50|735943.4|733943.4|735933.5|733933.5|735947|733947|735933.5|733933.5|16
1630340400000|2021-08-30 16:20:00|735936.2|733936.2|735897.9|733897.9|735936.2|733936.2|735890.6|733890.6|32
1630340410000|2021-08-30 16:20:10|735890.6|733890.6|735897.5|733897.5|735911.4|733911.4|735877.4|733877.4|21
1630340420000|2021-08-30 16:20:20|735898.8|733898.8|735906.6|733906.6|735906.6|733906.6|735886.7|733886.7|23
1630340430000|2021-08-30 16:20:30|735905.7|733905.7|735926.7|733926.7|735926.7|733926.7|735895.2|733895.2|23
1630340440000|2021-08-30 16:20:40|735918.6|733918.6|735875.8|733875.8|735932.6|733932.6|735875.8|733875.8|31
1630340450000|2021-08-30 16:20:50|735873.7|733873.7|735935.6|733935.6|735944.5|733944.5|735838.2|733838.2|29
1630340460000|2021-08-30 16:21:00|735922.7|733922.7|735924.7|733924.7|735942.2|733942.2|735918.4|733918.4|20
1630340470000|2021-08-30 16:21:10|735925|733925|735930.2|733930.2|735936.7|733936.7|735911.5|733911.5|21
1630340480000|2021-08-30 16:21:20|735926.1|733926.1|735930.9|733930.9|735936.3|733936.3|735924.6|733924.6|22
1630340490000|2021-08-30 16:21:30|735924.8|733924.8|735916|733916|735932.2|734428.1|735427|733910|25
1630340500000|2021-08-30 16:21:40|735909|733909|735927.2|733927.2|735935.4|734430|735425|733909|26
1630340510000|2021-08-30 16:21:50|735931|733931|735920.3|733920.3|735931.2|733931.2|735912.5|733912.5|19
1630340520000|2021-08-30 16:22:00|735920.2|733920.2|735921.9|733921.9|735923.3|733923.3|735914.2|733914.2|18
1630340530000|2021-08-30 16:22:10|735921.4|733921.4|735898.4|733898.4|735929.9|734412.5|735412.5|733893.9|32
1630340540000|2021-08-30 16:22:20|735907.2|733907.2|735915.8|733915.8|735925.6|734419.5|735407.2|733895.6|25
1630340550000|2021-08-30 16:22:30|735909.8|733909.8|735925.7|733925.7|735928.2|733928.2|735909.8|733909.8|23
1630340560000|2021-08-30 16:22:40|735920.5|733920.5|735919.7|733919.7|735924.8|733924.8|735915.2|733915.2|16
1630340570000|2021-08-30 16:22:50|735919.9|733919.9|735914.7|733914.7|735931|733931|735911.4|733911.4|21
1630340580000|2021-08-30 16:23:00|735937.6|733937.6|735950.9|733950.9|735950.9|733950.9|735910.5|733910.5|28
1630340590000|2021-08-30 16:23:10|735947.4|733947.4|735933.7|733933.7|735947.4|733947.4|735921.9|733921.9|25
1630340600000|2021-08-30 16:23:20|735934.8|733934.8|735443.5|734443.5|735958.3|734443.5|735441.8|733924.6|27
1630340610000|2021-08-30 16:23:30|735960.3|733960.3|735955.9|733955.9|735960.3|734455.4|735431.3|733946.3|20
1630340620000|2021-08-30 16:23:40|735441.6|734441.6|735465.6|734465.6|735967.1|734465.6|735430.1|733955.1|14
1630340630000|2021-08-30 16:23:50|735464.3|734464.3|735952.4|733952.4|735958.2|734464.5|735446.9|733942.5|21
1630340640000|2021-08-30 16:24:00|735950.7|733950.7|736073.3|734073.3|736080.5|734080.5|735950.7|733950.7|20
1630340650000|2021-08-30 16:24:10|736066.2|734066.2|736081|734081|736082.7|734082.7|736064.9|734064.9|27
1630340660000|2021-08-30 16:24:20|736084.2|734084.2|736070.4|734070.4|736084.9|734084.9|736062.3|734062.3|23
1630340670000|2021-08-30 16:24:30|736075.4|734075.4|736193|734193|736207|734207|736075.4|734075.4|33
1630340680000|2021-08-30 16:24:40|736191.8|734191.8|736190.5|734190.5|736198.8|734198.8|736184.7|734184.7|21
1630340690000|2021-08-30 16:24:50|736190.6|734190.6|736199.9|734199.9|736204.5|734204.5|736182.1|734182.1|15
1630340700000|2021-08-30 16:25:00|736192.2|734192.2|736177.8|734177.8|736192.4|734192.4|736176.8|734176.8|14
1630340710000|2021-08-30 16:25:10|736178.4|734178.4|736165.8|734165.8|736185.3|734185.3|736162.5|734162.5|17
1630340720000|2021-08-30 16:25:20|736172.8|734172.8|736161.3|734161.3|736175.9|734175.9|736156.5|734156.5|30
1630340730000|2021-08-30 16:25:30|736166.8|734166.8|736170.6|734170.6|736170.6|734170.6|736150.7|734150.7|22
1630340740000|2021-08-30 16:25:40|736173.6|734173.6|736162.5|734162.5|736173.9|734173.9|736161.5|734161.5|14
1630340750000|2021-08-30 16:25:50|736165.7|734165.7|736161.3|734161.3|736165.8|734165.8|736153.5|734153.5|16
1630340760000|2021-08-30 16:26:00|736156.6|734156.6|736134.8|734134.8|736173.9|734173.9|736134.8|734134.8|20
1630340770000|2021-08-30 16:26:10|736136.5|734136.5|736148.9|734148.9|736148.9|734148.9|736134.5|734134.5|23
1630340780000|2021-08-30 16:26:20|736149.2|734149.2|736131.1|734131.1|736149.2|734149.2|736125.6|734125.6|21
1630340790000|2021-08-30 16:26:30|736130.6|734130.6|736122.2|734122.2|736130.6|734130.6|736122.2|734122.2|19
1630340800000|2021-08-30 16:26:40|736121.4|734121.4|736114.4|734114.4|736121.7|734622.1|735613.2|734106.4|29
1630340810000|2021-08-30 16:26:50|735625.9|734625.9|736111.2|734111.2|736122.2|734625.9|735625.3|734097.2|24
1630340820000|2021-08-30 16:27:00|736110.9|734110.9|736102.6|734102.6|736113.7|734113.7|736091.9|734091.9|24
1630340830000|2021-08-30 16:27:10|736114|734114|736097|734097|736114|734114|736093|734093|17
1630340840000|2021-08-30 16:27:20|736095.9|734095.9|736098|734098|736100.8|734100.8|736094|734094|11
1630340850000|2021-08-30 16:27:30|736097.6|734097.6|736097.2|734097.2|736105.7|734105.7|736092.9|734092.9|18
1630340860000|2021-08-30 16:27:40|736123.2|734123.2|736141.3|734141.3|736155.4|734155.4|736123.2|734123.2|26
1630340870000|2021-08-30 16:27:50|736145.3|734145.3|736143.4|734143.4|736155.7|734155.7|736130.4|734130.4|18
1630340880000|2021-08-30 16:28:00|736146.1|734146.1|736167.5|734167.5|736176.6|734176.6|736132.8|734132.8|19
1630340890000|2021-08-30 16:28:10|736164.1|734164.1|736160.3|734160.3|736173.4|734173.4|736157.7|734157.7|13
1630340900000|2021-08-30 16:28:20|736160.6|734160.6|736170.8|734170.8|736190.6|734190.6|736160.6|734160.6|18
1630340910000|2021-08-30 16:28:30|736170.3|734170.3|736199.9|734199.9|736200.9|734200.9|736147.5|734147.5|30
1630340920000|2021-08-30 16:28:40|736201.1|734201.1|736197.2|734197.2|736201.1|734201.1|736173.6|734173.6|29
1630340930000|2021-08-30 16:28:50|736196.6|734196.6|736188.2|734188.2|736197.7|734197.7|736188.2|734188.2|13
1630340940000|2021-08-30 16:29:00|736185.1|734185.1|736191.7|734191.7|736194.1|734194.1|736175.6|734175.6|18
1630340950000|2021-08-30 16:29:10|736192.3|734192.3|736198.9|734198.9|736198.9|734198.9|736190.9|734190.9|14
1630340960000|2021-08-30 16:29:20|736210.2|734210.2|736217.4|734217.4|736220.2|734220.2|736203.7|734203.7|14
1630340970000|2021-08-30 16:29:30|736218.5|734218.5|736222.3|734222.3|736227.3|734227.3|736218.5|734218.5|13
1630340980000|2021-08-30 16:29:40|736210.8|734210.8|736205.5|734205.5|736214.5|734214.5|736202.9|734202.9|24
1630340990000|2021-08-30 16:29:50|736204.9|734204.9|736209.2|734209.2|736215.9|734215.9|736195.9|734195.9|24
1630341000000|2021-08-30 16:30:00|736208.6|734208.6|736183.4|734183.4|736210.1|734210.1|736160.3|734160.3|34
1630341010000|2021-08-30 16:30:10|736183.9|734183.9|736161.1|734161.1|736183.9|734183.9|736160.3|734160.3|25
1630341020000|2021-08-30 16:30:20|736163.6|734163.6|736154.1|734154.1|736171.4|734171.4|736151.5|734151.5|32
1630341030000|2021-08-30 16:30:30|736167.4|734167.4|736157.1|734157.1|736168.5|734168.5|736151.3|734151.3|27
1630341040000|2021-08-30 16:30:40|736148.5|734148.5|736147|734147|736165.3|734165.3|736143.1|734143.1|26
1630341050000|2021-08-30 16:30:50|736147.6|734147.6|736093.7|734093.7|736147.6|734147.6|736079.8|734079.8|24
1630341060000|2021-08-30 16:31:00|736092.8|734092.8|736080.5|734080.5|736092.8|734092.8|736078.8|734078.8|22
1630341070000|2021-08-30 16:31:10|736079|734079|736080.4|734080.4|736087.2|734087.2|736079|734079|16
1630341080000|2021-08-30 16:31:20|736082.8|734082.8|736092.8|734092.8|736103.4|734103.4|736070.9|734070.9|22
1630341090000|2021-08-30 16:31:30|736102.2|734102.2|736099.6|734099.6|736102.2|734102.2|736093.3|734093.3|14
1630341100000|2021-08-30 16:31:40|736105.3|734105.3|736107.5|734107.5|736108.7|734108.7|736096|734096|14
1630341110000|2021-08-30 16:31:50|736101.2|734101.2|736109.5|734109.5|736113.1|734113.1|736101.2|734101.2|14
1630341120000|2021-08-30 16:32:00|736110.2|734110.2|736109.7|734109.7|736113.6|734113.6|736109.7|734109.7|11
1630341130000|2021-08-30 16:32:10|736108.9|734108.9|736109.6|734109.6|736109.6|734109.6|736107.9|734107.9|8
1630341140000|2021-08-30 16:32:20|736110.1|734110.1|736109.1|734109.1|736110.9|734110.9|736107.2|734107.2|10
1630341150000|2021-08-30 16:32:30|736107.3|734107.3|736106.1|734106.1|736110.4|734110.4|736104.5|734104.5|9
1630341160000|2021-08-30 16:32:40|736105.5|734105.5|736083|734083|736107|734107|736068.4|734068.4|22
1630341170000|2021-08-30 16:32:50|736091.1|734091.1|736088.3|734088.3|736091.1|734091.1|736073.7|734073.7|25
1630341180000|2021-08-30 16:33:00|736086.6|734086.6|736087.1|734087.1|736094|734094|736085.4|734085.4|20
1630341190000|2021-08-30 16:33:10|736086.8|734086.8|736081.4|734081.4|736087.7|734087.7|736076.9|734076.9|18
1630341200000|2021-08-30 16:33:20|736081.1|734081.1|736073.4|734073.4|736082|734082|736070.5|734070.5|21
1630341210000|2021-08-30 16:33:30|736078.1|734078.1|736077.5|734077.5|736080.9|734080.9|736061.4|734061.4|26
1630341220000|2021-08-30 16:33:40|736060.9|734060.9|736079.6|734079.6|736081.5|734081.5|736060.9|734060.9|18
1630341230000|2021-08-30 16:33:50|736081.5|734081.5|736079.8|734079.8|736081.5|734081.5|736065.8|734065.8|18
1630341240000|2021-08-30 16:34:00|736076.8|734076.8|736068|734068|736082.7|734082.7|736045.5|734045.5|28
1630341250000|2021-08-30 16:34:10|736069.8|734069.8|736076.4|734076.4|736082|734082|736069.8|734069.8|22
1630341260000|2021-08-30 16:34:20|736075.5|734075.5|736074.7|734074.7|736081|734081|736074.7|734074.7|14
1630341270000|2021-08-30 16:34:30|736079.2|734079.2|736100.9|734100.9|736110.1|734110.1|736066.3|734066.3|24
1630341280000|2021-08-30 16:34:40|736098.5|734098.5|736091.3|734091.3|736104.1|734104.1|736091.2|734091.2|16
1630341290000|2021-08-30 16:34:50|736091.6|734091.6|736090.7|734090.7|736103|734103|736083.4|734083.4|28
1630341300000|2021-08-30 16:35:00|736095.2|734095.2|735542.8|734542.8|736095.3|734557.4|735531.8|734077.9|23
1630341310000|2021-08-30 16:35:10|735536.1|734536.1|735538.7|734538.7|736049.5|734546.3|735536.1|734038.8|10
1630341320000|2021-08-30 16:35:20|735527.3|734527.3|736043.9|734043.9|736058.5|734536.2|735524.9|734042.6|19
1630341330000|2021-08-30 16:35:30|736047.6|734047.6|735518.5|734518.5|736057.2|734520|735518.5|734042.4|23
1630341340000|2021-08-30 16:35:40|735544.5|734544.5|735542.5|734542.5|735544.5|734544.5|735525.1|734525.1|7
1630341350000|2021-08-30 16:35:50|735539.1|734539.1|736082.1|734082.1|736082.1|734542.7|735539.1|734044.1|22
1630341360000|2021-08-30 16:36:00|736080.6|734080.6|736082.1|734082.1|736087.5|734554.5|735554.5|734063.9|28
1630341370000|2021-08-30 16:36:10|736069.9|734069.9|736082.2|734082.2|736084.7|734084.7|736069.9|734069.9|16
1630341380000|2021-08-30 16:36:20|736075.5|734075.5|736087.1|734087.1|736088.2|734088.2|736074.8|734074.8|23
1630341390000|2021-08-30 16:36:30|736085.6|734085.6|736085.2|734085.2|736087.4|734087.4|736076.4|734076.4|19
1630341400000|2021-08-30 16:36:40|736075.1|734075.1|736082.8|734082.8|736087|734087|736073.6|734073.6|21
1630341410000|2021-08-30 16:36:50|736076.2|734076.2|736082.5|734082.5|736083.5|734083.5|736073.2|734073.2|15
1630341420000|2021-08-30 16:37:00|736073.5|734073.5|736086.6|734086.6|736088.7|734088.7|736070.1|734070.1|18
1630341430000|2021-08-30 16:37:10|736078.5|734078.5|736076.2|734076.2|736086.8|734086.8|736075.6|734075.6|22
1630341440000|2021-08-30 16:37:20|736075.4|734075.4|736082.3|734082.3|736083|734083|736067.4|734067.4|20
1630341450000|2021-08-30 16:37:30|736076.1|734076.1|736094.5|734094.5|736095.3|734095.3|736072.5|734072.5|23
1630341460000|2021-08-30 16:37:40|736097.7|734097.7|736097.7|734097.7|736102.1|734102.1|736096.2|734096.2|14
1630341470000|2021-08-30 16:37:50|736094.4|734094.4|736090.1|734090.1|736096.6|734096.6|736086|734086|19
1630341480000|2021-08-30 16:38:00|736089.4|734089.4|736093.6|734093.6|736093.6|734093.6|736089.1|734089.1|10
1630341490000|2021-08-30 16:38:10|736090.6|734090.6|736091.6|734091.6|736094.9|734094.9|736090.5|734090.5|6
1630341500000|2021-08-30 16:38:20|736097.6|734097.6|736097.4|734097.4|736107.4|734107.4|736090.2|734090.2|9
1630341510000|2021-08-30 16:38:30|736097.5|734097.5|736098.3|734098.3|736102.4|734102.4|736093.7|734093.7|8
1630341520000|2021-08-30 16:38:40|736098.2|734098.2|736097.6|734097.6|736098.2|734098.2|736095.9|734095.9|5
1630341530000|2021-08-30 16:38:50|736094.1|734094.1|736093.3|734093.3|736097.4|734097.4|736083.8|734083.8|13
1630341540000|2021-08-30 16:39:00|736092.1|734092.1|736090.9|734090.9|736096.1|734096.1|736088.4|734088.4|9
1630341550000|2021-08-30 16:39:10|736088|734088|736087.8|734087.8|736089.9|734089.9|736087.8|734087.8|4
1630341560000|2021-08-30 16:39:20|736090|734090|736088.8|734088.8|736090.4|734090.4|736078.4|734078.4|15
1630341570000|2021-08-30 16:39:30|736084.3|734084.3|736087.8|734087.8|736088.8|734088.8|736079.4|734079.4|21
1630341580000|2021-08-30 16:39:40|736079.7|734079.7|736087.2|734087.2|736089.2|734089.2|736078.7|734078.7|15
1630341590000|2021-08-30 16:39:50|736079.4|734079.4|736086.1|734086.1|736090|734090|736079.4|734079.4|22
1630341600000|2021-08-30 16:40:00|736086.2|734086.2|736083.9|734083.9|736099.8|734599.5|735581|734081.6|23
1630341610000|2021-08-30 16:40:10|736083.2|734083.2|736079.5|734079.5|736085.7|734566.9|735561.7|734066.8|29
1630341620000|2021-08-30 16:40:20|736081.7|734081.7|736083.6|734083.6|736085.3|734085.3|736068.4|734068.4|21
1630341630000|2021-08-30 16:40:30|736072.4|734072.4|736093.7|734093.7|736096.5|734096.5|736068.2|734068.2|24
1630341640000|2021-08-30 16:40:40|736098.8|734098.8|736093.5|734093.5|736099.6|734099.6|736090.6|734090.6|24
1630341650000|2021-08-30 16:40:50|736084.4|734084.4|736094.9|734094.9|736095.2|734095.2|736084.4|734084.4|24
1630341660000|2021-08-30 16:41:00|736094.7|734094.7|736098.4|734098.4|736100|734100|736094.3|734094.3|12
1630341670000|2021-08-30 16:41:10|736098.3|734098.3|736095.9|734095.9|736098.3|734098.3|736094.1|734094.1|16
1630341680000|2021-08-30 16:41:20|736094.9|734094.9|736093|734093|736094.9|734094.9|736089.9|734089.9|15
1630341690000|2021-08-30 16:41:30|736091.1|734091.1|736095.3|734095.3|736095.3|734095.3|736083|734083|14
1630341700000|2021-08-30 16:41:40|736093.9|734093.9|736089.1|734089.1|736095.2|734095.2|736083.5|734083.5|20
1630341710000|2021-08-30 16:41:50|736088.5|734088.5|736086.9|734086.9|736088.5|734088.5|736070.9|734070.9|19
1630341720000|2021-08-30 16:42:00|736086.5|734086.5|735583.4|734583.4|736095.9|734587.4|735579.8|734075.3|27
1630341730000|2021-08-30 16:42:10|736079.4|734079.4|736083.8|734083.8|736085.7|734085.7|736076.4|734076.4|17
1630341740000|2021-08-30 16:42:20|736083.9|734083.9|736084.3|734084.3|736088.1|734582.9|735582.9|734079.9|19
1630341750000|2021-08-30 16:42:30|736080.6|734080.6|736080.7|734080.7|736087.1|734087.1|736077.7|734077.7|22
1630341760000|2021-08-30 16:42:40|736080.5|734080.5|736071.3|734071.3|736085.9|734085.9|736070.4|734070.4|22
1630341770000|2021-08-30 16:42:50|736083.3|734083.3|736084.6|734084.6|736088.2|734088.2|736072|734072|21
1630341780000|2021-08-30 16:43:00|736084|734084|736087.1|734087.1|736091.5|734091.5|736082|734082|26
1630341790000|2021-08-30 16:43:10|736085.9|734085.9|735618.1|734618.1|736124.5|734623.6|735615.1|734085.9|18
1630341800000|2021-08-30 16:43:20|735618.2|734618.2|735617.5|734617.5|735621.4|734621.4|735612.5|734612.5|13
1630341810000|2021-08-30 16:43:30|735616.2|734616.2|736128.3|734128.3|736128.3|734618.4|735612.7|734115.7|12
1630341820000|2021-08-30 16:43:40|735623.2|734623.2|736111.4|734111.4|736116.7|734623.2|735618.2|734110.4|15
1630341830000|2021-08-30 16:43:50|736111.5|734111.5|735606|734606|736111.5|734606.7|735602.3|734106.5|10
1630341840000|2021-08-30 16:44:00|735602.8|734602.8|736124.7|734124.7|736126.5|734606.1|735602.8|734111.8|13
1630341850000|2021-08-30 16:44:10|736126.5|734126.5|736092.5|734092.5|736127.9|734127.9|736092.5|734092.5|21
1630341860000|2021-08-30 16:44:20|736096.6|734096.6|736103.4|734103.4|736114.6|734114.6|736094.6|734094.6|17
1630341870000|2021-08-30 16:44:30|736109.5|734109.5|736110.2|734110.2|736118.5|734118.5|736095.1|734095.1|13
1630341880000|2021-08-30 16:44:40|736113.9|734113.9|736109.6|734109.6|736113.9|734113.9|736108.7|734108.7|12
1630341890000|2021-08-30 16:44:50|736107.5|734107.5|736104|734104|736114.7|734114.7|736099.6|734099.6|13
1630341900000|2021-08-30 16:45:00|736104.1|734104.1|736102.4|734102.4|736104.4|734104.4|736102.4|734102.4|10
1630341910000|2021-08-30 16:45:10|736102.5|734102.5|736095|734095|736109|734109|736094.1|734094.1|16
1630341920000|2021-08-30 16:45:20|736095.5|734095.5|736093.4|734093.4|736095.5|734095.5|736093.4|734093.4|9
1630341930000|2021-08-30 16:45:30|736094.1|734094.1|736085.7|734085.7|736095.1|734095.1|736083.4|734083.4|7
1630341940000|2021-08-30 16:45:40|736130.3|734130.3|735638.5|734638.5|736139.5|734638.5|735629.6|734130.3|12
1630341950000|2021-08-30 16:45:50|735638.2|734638.2|735634.4|734634.4|735638.4|734638.4|735634.4|734634.4|5
1630341960000|2021-08-30 16:46:00|735634.7|734634.7|735633.4|734633.4|735637.6|734637.6|735630|734630|19
1630341970000|2021-08-30 16:46:10|735632.8|734632.8|735635.1|734635.1|735637.5|734637.5|735632.8|734632.8|11
1630341980000|2021-08-30 16:46:20|735635.5|734635.5|736137.7|734137.7|736137.7|734637.2|735632.2|734130.8|24
1630341990000|2021-08-30 16:46:30|736131|734131|736133.6|734133.6|736137.1|734137.1|736130.9|734130.9|16
1630342000000|2021-08-30 16:46:40|736134.1|734134.1|736132.4|734132.4|736137|734137|736130.5|734130.5|15
1630342010000|2021-08-30 16:46:50|736132.7|734132.7|736142.6|734142.6|736142.6|734142.6|736131|734131|12
1630342020000|2021-08-30 16:47:00|736141|734141|735644.4|734644.4|736143|734644.4|735644.4|734141|9
1630342030000|2021-08-30 16:47:10|736129.6|734129.6|736135.2|734135.2|736135.5|734135.5|736126.1|734126.1|13
1630342040000|2021-08-30 16:47:20|736130.1|734130.1|736134.7|734134.7|736135.5|734135.5|736130.1|734130.1|8
1630342050000|2021-08-30 16:47:30|736129.3|734129.3|736123.1|734123.1|736132.6|734132.6|736121.2|734121.2|11
1630342060000|2021-08-30 16:47:40|736123.3|734123.3|735635.1|734635.1|736123.3|734635.1|735632.9|734122.1|7
1630342070000|2021-08-30 16:47:50|735632.4|734632.4|735637.7|734637.7|736134.3|734638|735632.4|734126.4|15
1630342080000|2021-08-30 16:48:00|735637|734637|735638.8|734638.8|735639.4|734639.4|735632.9|734632.9|18
1630342090000|2021-08-30 16:48:10|735631.9|734631.9|736136.6|734136.6|736137.4|734637.9|735631.9|734131.5|12
1630342100000|2021-08-30 16:48:20|736136.5|734136.5|735653|734653|736145.8|734654.1|735640.1|734134|25
1630342110000|2021-08-30 16:48:30|735653.3|734653.3|735633.6|734633.6|736135.5|734653.3|735628.3|734127|16
1630342120000|2021-08-30 16:48:40|735634.3|734634.3|736132.7|734132.7|736146.1|734634.3|735633.4|734132.7|5
1630342130000|2021-08-30 16:48:50|736133.3|734133.3|736132.1|734132.1|736133.3|734133.3|736130.6|734130.6|13
1630342140000|2021-08-30 16:49:00|736132.2|734132.2|735632|734632|736132.2|734632.9|735631|734130.6|11
1630342150000|2021-08-30 16:49:10|735630.3|734630.3|735636.2|734636.2|735636.6|734636.6|735630.3|734630.3|14
1630342160000|2021-08-30 16:49:20|735637.1|734637.1|735645.7|734645.7|736164|734660|735637.1|734142.5|11
1630342170000|2021-08-30 16:49:30|735651|734651|735648.5|734648.5|735651|734651|735645.8|734645.8|11
1630342180000|2021-08-30 16:49:40|735648.6|734648.6|735646.9|734646.9|735648.6|734648.6|735646.8|734646.8|6
1630342190000|2021-08-30 16:49:50|735646.2|734646.2|736181|734181|736184.1|734650.8|735646.2|734178.5|11
1630342200000|2021-08-30 16:50:00|736182.2|734182.2|736180.6|734180.6|736182.2|734182.2|736179.1|734179.1|11
1630342210000|2021-08-30 16:50:10|736180.2|734180.2|736179.8|734179.8|736180.7|734180.7|736178.2|734178.2|8
1630342220000|2021-08-30 16:50:20|736180.5|734180.5|736181|734181|736181|734181|736179.6|734179.6|7
1630342230000|2021-08-30 16:50:30|736180.7|734180.7|736179.3|734179.3|736183|734183|736179.3|734179.3|4
1630342240000|2021-08-30 16:50:40|736179.9|734179.9|736179.2|734179.2|736181.5|734181.5|736175.3|734175.3|12
1630342250000|2021-08-30 16:50:50|736169.2|734169.2|736174.3|734174.3|736179.4|734179.4|736169|734169|12
1630342260000|2021-08-30 16:51:00|736178.4|734178.4|736174|734174|736181.6|734181.6|736157.4|734157.4|16
1630342270000|2021-08-30 16:51:10|736173.2|734173.2|736171.6|734171.6|736175.2|734175.2|736171.6|734171.6|13
1630342280000|2021-08-30 16:51:20|736174.5|734174.5|736174.1|734174.1|736174.5|734174.5|736168.7|734168.7|18
1630342290000|2021-08-30 16:51:30|736172.2|734172.2|736174.4|734174.4|736174.9|734174.9|736171|734171|15
1630342300000|2021-08-30 16:51:40|736173.3|734173.3|736142.4|734142.4|736174.1|734174.1|736140.3|734140.3|22
1630342310000|2021-08-30 16:51:50|736143|734143|736155.1|734155.1|736155.1|734155.1|736143|734143|25
1630342320000|2021-08-30 16:52:00|736144.4|734144.4|736153.4|734153.4|736168.7|734168.7|736136.3|734136.3|22
1630342330000|2021-08-30 16:52:10|736141.9|734141.9|736152.5|734152.5|736156.9|734156.9|736139.8|734139.8|22
1630342340000|2021-08-30 16:52:20|736138.6|734138.6|736149.9|734149.9|736149.9|734149.9|736119|734119|21
1630342350000|2021-08-30 16:52:30|736152|734152|736151.6|734151.6|736152.1|734152.1|736143.5|734143.5|19
1630342360000|2021-08-30 16:52:40|736165.1|734165.1|736155.4|734155.4|736172.8|734172.8|736138|734138|19
1630342370000|2021-08-30 16:52:50|736154.2|734154.2|736118.6|734118.6|736156.6|734156.6|736107.7|734107.7|25
1630342380000|2021-08-30 16:53:00|736116.9|734116.9|736112.5|734112.5|736130.7|734130.7|736107.1|734107.1|16
1630342390000|2021-08-30 16:53:10|736110.1|734110.1|736106|734106|736112.5|734622.1|735600.1|734097.8|28
1630342400000|2021-08-30 16:53:20|736107.3|734107.3|736102.2|734102.2|736110.3|734110.3|736102.2|734102.2|18
1630342410000|2021-08-30 16:53:30|736101.5|734101.5|736104.7|734104.7|736112.2|734112.2|736101.5|734101.5|12
1630342420000|2021-08-30 16:53:40|736104.4|734104.4|736096|734096|736104.4|734104.4|736096|734096|9
1630342430000|2021-08-30 16:53:50|736097.6|734097.6|736098.5|734098.5|736098.5|734098.5|736092.1|734092.1|8
1630342440000|2021-08-30 16:54:00|736096.2|734096.2|736093.3|734093.3|736100.1|734100.1|736092.5|734092.5|9
1630342450000|2021-08-30 16:54:10|736098.4|734098.4|736098.8|734098.8|736100.5|734100.5|736098.4|734098.4|3
1630342460000|2021-08-30 16:54:20|736101.2|734101.2|736093.8|734093.8|736105.1|734105.1|736091.3|734091.3|12
1630342470000|2021-08-30 16:54:30|736092.6|734092.6|736103.2|734103.2|736103.2|734103.2|736089.9|734089.9|13
1630342480000|2021-08-30 16:54:40|736105.2|734105.2|736102|734102|736105.2|734105.2|736099.2|734099.2|15
1630342490000|2021-08-30 16:54:50|736098.9|734098.9|736095.9|734095.9|736098.9|734098.9|736086.2|734086.2|13
1630342500000|2021-08-30 16:55:00|736092.3|734092.3|736096.9|734096.9|736099.4|734099.4|736087.1|734087.1|9
1630342510000|2021-08-30 16:55:10|735596.3|734596.3|736090|734090|736094.4|734598.2|735596.3|734089.3|5
1630342520000|2021-08-30 16:55:20|736088.8|734088.8|736093.7|734093.7|736093.7|734093.7|736081.2|734081.2|11
1630342530000|2021-08-30 16:55:30|736092|734092|736094.4|734094.4|736096|734096|736092|734092|9
1630342540000|2021-08-30 16:55:40|736086.5|734086.5|736091.7|734091.7|736096.3|734096.3|736083|734083|12
1630342550000|2021-08-30 16:55:50|736095|734095|736096.7|734096.7|736098.8|734098.8|736088|734088|13
1630342560000|2021-08-30 16:56:00|736097.3|734097.3|736048.6|734048.6|736097.3|734097.3|736021.1|734021.1|25
1630342570000|2021-08-30 16:56:10|736047.1|734047.1|736049.3|734049.3|736049.3|734049.3|736044.8|734044.8|7
1630342580000|2021-08-30 16:56:20|736050.7|734050.7|736047.6|734047.6|736050.7|734050.7|736047.6|734047.6|15
1630342590000|2021-08-30 16:56:30|736047.2|734047.2|736050|734050|736050|734050|736045.2|734045.2|9
1630342600000|2021-08-30 16:56:40|736048.8|734048.8|736072.7|734072.7|736080|734080|736046.1|734046.1|19
1630342610000|2021-08-30 16:56:50|736075.1|734075.1|736077.4|734077.4|736077.4|734077.4|736073.2|734073.2|10
1630342620000|2021-08-30 16:57:00|736077.2|734077.2|736071.9|734071.9|736077.2|734077.2|736071.7|734071.7|8
1630342630000|2021-08-30 16:57:10|736071.6|734071.6|736071.4|734071.4|736071.6|734071.6|736071.4|734071.4|4
1630342640000|2021-08-30 16:57:20|736072.2|734072.2|736049.3|734049.3|736078.2|734078.2|736045|734045|15
1630342650000|2021-08-30 16:57:30|736054.2|734054.2|736050.7|734050.7|736058.6|734058.6|736050.7|734050.7|14
1630342660000|2021-08-30 16:57:40|736053.5|734053.5|736046.3|734046.3|736055.4|734055.4|736046.3|734046.3|11
1630342670000|2021-08-30 16:57:50|736053.6|734053.6|736040.1|734040.1|736053.8|734053.8|736030.4|734030.4|15
1630342680000|2021-08-30 16:58:00|736044.7|734044.7|736017.9|734017.9|736044.7|734044.7|736017.9|734017.9|17
1630342690000|2021-08-30 16:58:10|736014.7|734014.7|736022.9|734022.9|736025.7|734025.7|736014.7|734014.7|7
1630342700000|2021-08-30 16:58:20|736023|734023|736034.1|734034.1|736034.1|734034.1|736022.4|734022.4|7
1630342710000|2021-08-30 16:58:30|736034.2|734034.2|736025.7|734025.7|736036.2|734036.2|736025.7|734025.7|9
1630342720000|2021-08-30 16:58:40|736025.6|734025.6|736010|734010|736025.6|734025.6|736008.5|734008.5|22
1630342730000|2021-08-30 16:58:50|736013.1|734013.1|736012.2|734012.2|736013.1|734013.1|736011.6|734011.6|6
1630389660000|2021-08-31 06:01:00|734289.8|732289.8|734299.2|732299.2|734299.2|732299.2|734248.3|732248.3|24
1630389670000|2021-08-31 06:01:10|734284|732284|734323.4|732323.4|734336.5|732336.5|734261.1|732261.1|29
1630389680000|2021-08-31 06:01:20|734322|732322|734349.9|732349.9|734350.2|732350.2|734308.1|732308.1|35
1630389690000|2021-08-31 06:01:30|734344.4|732344.4|734352.5|732352.5|734365.7|732365.7|734330.5|732330.5|16
1630389700000|2021-08-31 06:01:40|734353.9|732353.9|734355.1|732355.1|734359.4|732359.4|734333.1|732333.1|24
1630389710000|2021-08-31 06:01:50|734353.8|732353.8|734351.3|732351.3|734365.6|732365.6|734342.2|732342.2|30
1630389720000|2021-08-31 06:02:00|734353.8|732353.8|734343.3|732343.3|734356.5|732356.5|734331.5|732331.5|29
1630389730000|2021-08-31 06:02:10|734338.3|732338.3|734417.5|732417.5|734453.2|732453.2|734315.6|732315.6|31
1630389740000|2021-08-31 06:02:20|734427.7|732427.7|734459.6|732459.6|734459.6|732459.6|734422.4|732422.4|25
1630389750000|2021-08-31 06:02:30|734460.4|732460.4|734456.3|732456.3|734481.8|732481.8|734442|732442|31
1630389760000|2021-08-31 06:02:40|734468.4|732468.4|734450.3|732450.3|734478.7|732478.7|734450.3|732450.3|26
1630389770000|2021-08-31 06:02:50|734451.4|732451.4|734471.5|732471.5|734471.5|732471.5|734451.4|732451.4|18
1630389780000|2021-08-31 06:03:00|734468.7|732468.7|734460.7|732460.7|734471.5|732471.5|734447.5|732447.5|24
1630389790000|2021-08-31 06:03:10|734445.5|732445.5|734453.7|732453.7|734470.7|732470.7|734445.5|732445.5|22
1630389800000|2021-08-31 06:03:20|734449.9|732449.9|734455.2|732455.2|734457.8|732457.8|734430.7|732430.7|25
1630389810000|2021-08-31 06:03:30|734454.7|732454.7|734430.1|732430.1|734454.7|732454.7|734418.9|732418.9|26
1630389820000|2021-08-31 06:03:40|734416.9|732416.9|734456.3|732456.3|734456.3|732456.3|734416.9|732416.9|14
1630389830000|2021-08-31 06:03:50|734454.4|732454.4|734456.5|732456.5|734472.6|732472.6|734452.9|732452.9|17
1630389840000|2021-08-31 06:04:00|734457.4|732457.4|734430.2|732430.2|734467.3|732467.3|734405|732405|27
1630389850000|2021-08-31 06:04:10|734411.7|732411.7|734441.2|732441.2|734445.6|732445.6|734400.8|732400.8|18
1630389860000|2021-08-31 06:04:20|734421.8|732421.8|734400.2|732400.2|734423.3|732894.7|733894.7|732317.1|24
1630389870000|2021-08-31 06:04:30|734398|732398|734393.1|732393.1|734414.6|732414.6|734384.8|732384.8|12
1630389880000|2021-08-31 06:04:40|734391.9|732391.9|734412.1|732412.1|734412.1|732412.1|734377.6|732377.6|16
1630389890000|2021-08-31 06:04:50|734398.6|732398.6|734389.6|732389.6|734421.5|732421.5|734368.5|732368.5|13
1630389900000|2021-08-31 06:05:00|734404.8|732404.8|734348|732348|734414|732414|734329.6|732329.6|22
1630389910000|2021-08-31 06:05:10|734372|732372|734362.5|732362.5|734397.5|732397.5|734339.2|732339.2|20
1630389920000|2021-08-31 06:05:20|734369|732369|734371.3|732371.3|734384.3|732384.3|734325.5|732325.5|24
1630389930000|2021-08-31 06:05:30|734370.3|732370.3|734355.9|732355.9|734377.6|732377.6|734351.7|732351.7|21
1630389940000|2021-08-31 06:05:40|734366|732366|734358.8|732358.8|734366|732366|734335.7|732335.7|17
1630389950000|2021-08-31 06:05:50|734362.3|732362.3|734400.3|732400.3|734411|732411|734360.2|732360.2|22
1630389960000|2021-08-31 06:06:00|734383.7|732383.7|734402.7|732402.7|734412.5|732412.5|734383.7|732383.7|9
1630389970000|2021-08-31 06:06:10|734376.8|732376.8|734361.5|732361.5|734395.6|732395.6|734321.1|732321.1|24
1630389980000|2021-08-31 06:06:20|734364.7|732364.7|734384.6|732384.6|734404.6|732404.6|734335.1|732335.1|24
1630389990000|2021-08-31 06:06:30|734391.9|732391.9|734413.2|732413.2|734421.4|732421.4|734389|732389|28
1630390000000|2021-08-31 06:06:40|734413|732413|734403|732403|734423|732423|734350.7|732350.7|13
1630390010000|2021-08-31 06:06:50|734412.5|732412.5|734413.3|732413.3|734424.6|732424.6|734407.1|732407.1|16
1630390020000|2021-08-31 06:07:00|734423.4|732423.4|734410.7|732410.7|734424|732424|734367.3|732367.3|12
1630390030000|2021-08-31 06:07:10|734405.5|732405.5|734407.4|732407.4|734410.6|732410.6|734386.8|732386.8|15
1630390040000|2021-08-31 06:07:20|734408.1|732408.1|734409|732409|734410.6|732410.6|734408.1|732408.1|3
1630390050000|2021-08-31 06:07:30|734408.1|732408.1|734391.6|732391.6|734408.1|732408.1|734388.7|732388.7|9
1630390060000|2021-08-31 06:07:40|734393.7|732393.7|734386|732386|734404.3|732404.3|734352.1|732352.1|16
1630390070000|2021-08-31 06:07:50|734385.6|732385.6|734382|732382|734389.6|732389.6|734380.6|732380.6|16
1630390080000|2021-08-31 06:08:00|734382.5|732382.5|734389.5|732389.5|734389.8|732389.8|734382.5|732382.5|15
1630390090000|2021-08-31 06:08:10|734389.8|732389.8|734388.1|732388.1|734389.8|732389.8|734388.1|732388.1|6
1630390100000|2021-08-31 06:08:20|734397|732397|734405.9|732405.9|734412.5|732412.5|734392.5|732392.5|14
1630390110000|2021-08-31 06:08:30|734396.4|732396.4|734403.6|732403.6|734414.8|732414.8|734396.4|732396.4|10
1630390120000|2021-08-31 06:08:40|734406.7|732406.7|734415.1|732415.1|734423.4|732423.4|734406.4|732406.4|10
1630390130000|2021-08-31 06:08:50|734403|732403|734391.6|732391.6|734419.8|732419.8|734377|732377|21
1630390140000|2021-08-31 06:09:00|734382.1|732382.1|734377.2|732377.2|734407.6|732407.6|734375.9|732375.9|20
1630390150000|2021-08-31 06:09:10|734376.8|732376.8|734383.7|732383.7|734388.8|732388.8|734376.8|732376.8|9
1630390160000|2021-08-31 06:09:20|734383.2|732383.2|734374.9|732374.9|734390.4|732390.4|734353.9|732353.9|18
1630390170000|2021-08-31 06:09:30|734378.5|732378.5|734381.4|732381.4|734381.4|732381.4|734364.2|732364.2|10
1630390180000|2021-08-31 06:09:40|734379|732379|734389.2|732389.2|734397.3|732397.3|734375.7|732375.7|18
1630390190000|2021-08-31 06:09:50|734391.6|732391.6|734399.9|732399.9|734399.9|732399.9|734387.1|732387.1|13
1630390200000|2021-08-31 06:10:00|734401.1|732401.1|734350.8|732350.8|734401.1|732401.1|734302.7|732302.7|24
1630390210000|2021-08-31 06:10:10|734367.5|732367.5|734368|732368|734380.1|732380.1|734340.2|732340.2|23
1630390220000|2021-08-31 06:10:20|734369.8|732369.8|734376.9|732376.9|734376.9|732376.9|734368|732368|10
1630390230000|2021-08-31 06:10:30|734376.7|732376.7|734380.5|732380.5|734380.5|732380.5|734376.7|732376.7|11
1630390240000|2021-08-31 06:10:40|734380.6|732380.6|734362.9|732362.9|734380.6|732380.6|734360.4|732360.4|5
1630390250000|2021-08-31 06:10:50|734370.8|732370.8|734343.3|732343.3|734374.4|732374.4|734341.8|732341.8|13
1630390260000|2021-08-31 06:11:00|734347.3|732347.3|734354.3|732354.3|734365.1|732365.1|734340.1|732340.1|17
1630390270000|2021-08-31 06:11:10|734354|732354|734328.8|732328.8|734356.7|732356.7|734311.5|732311.5|27
1630390280000|2021-08-31 06:11:20|734329.3|732329.3|734328.5|732328.5|734329.5|732329.5|734315.6|732315.6|12
1630390290000|2021-08-31 06:11:30|734327.2|732327.2|734321.9|732321.9|734338|732338|734299.5|732299.5|19
1630390300000|2021-08-31 06:11:40|734322|732322|734320.1|732320.1|734322.3|732322.3|734316|732316|11
1630390310000|2021-08-31 06:11:50|734319.5|732319.5|734293.5|732293.5|734319.5|732319.5|734293.5|732293.5|16
1630390320000|2021-08-31 06:12:00|734292.5|732292.5|734287.9|732287.9|734292.9|732292.9|734283.1|732283.1|13
1630390330000|2021-08-31 06:12:10|734288.2|732288.2|734287|732287|734288.7|732288.7|734286.5|732286.5|9
1630390340000|2021-08-31 06:12:20|734287.4|732287.4|734286.5|732286.5|734287.8|732287.8|734285.7|732285.7|5
1630390350000|2021-08-31 06:12:30|734285.9|732285.9|734286|732286|734289.6|732289.6|734285.4|732285.4|9
1630390360000|2021-08-31 06:12:40|734286.5|732286.5|734287.2|732287.2|734293.3|732293.3|734270|732270|7
1630390370000|2021-08-31 06:12:50|734286.8|732286.8|734289.2|732289.2|734289.6|732289.6|734286.8|732286.8|11
1630390380000|2021-08-31 06:13:00|734287|732287|734287|732287|734295.4|732295.4|734274.3|732274.3|10
1630390390000|2021-08-31 06:13:10|734286.5|732286.5|734290|732290|734290|732290|734282|732282|14
1630390400000|2021-08-31 06:13:20|734292.2|732292.2|734295.4|732295.4|734295.4|732295.4|734291.1|732291.1|8
1630390410000|2021-08-31 06:13:30|734294.3|732294.3|734261|732261|734295|732295|734261|732261|5
1630390420000|2021-08-31 06:13:40|734279.7|732279.7|734224.5|732224.5|734282.7|732282.7|734211.5|732211.5|6
1630390430000|2021-08-31 06:13:50|734259.3|732259.3|734266.8|732266.8|734279.8|732279.8|734250.5|732250.5|7
1630390440000|2021-08-31 06:14:00|734274.9|732274.9|734294.8|732294.8|734295.4|732295.4|734245.8|732245.8|7
1630390450000|2021-08-31 06:14:10|734293.7|732293.7|734282.6|732282.6|734294.4|732294.4|734273.8|732273.8|14
1630390460000|2021-08-31 06:14:20|734278.4|732278.4|734246.1|732246.1|734278.4|732278.4|734242.4|732242.4|16
1630390470000|2021-08-31 06:14:30|734251.3|732251.3|734255.5|732255.5|734281.1|732281.1|734240.2|732240.2|25
1630390480000|2021-08-31 06:14:40|734254.7|732254.7|734275|732275|734275|732275|734244.7|732244.7|12
1630390490000|2021-08-31 06:14:50|734297.9|732297.9|734286.6|732286.6|734297.9|732297.9|734260.3|732260.3|24
1630390500000|2021-08-31 06:15:00|734287.7|732287.7|734300.7|732300.7|734300.7|732300.7|734270.8|732270.8|22
1630390510000|2021-08-31 06:15:10|734300.3|732300.3|734284.7|732284.7|734300.5|732300.5|734265.5|732265.5|12
1630390520000|2021-08-31 06:15:20|734287.4|732287.4|734292|732292|734293|732293|734287.4|732287.4|8
1630390530000|2021-08-31 06:15:30|734292.5|732292.5|734286|732286|734296.7|732296.7|734259.6|732259.6|11
1630390540000|2021-08-31 06:15:40|734287.8|732287.8|734361.8|732361.8|734361.8|732361.8|734264.7|732264.7|14
1630390550000|2021-08-31 06:15:50|734334|732334|734350.1|732350.1|734359.4|732359.4|734330.5|732330.5|24
1630390560000|2021-08-31 06:16:00|734351.8|732351.8|734318.5|732318.5|734358.1|732358.1|734318.5|732318.5|31
1630390570000|2021-08-31 06:16:10|734321.8|732321.8|734314.3|732314.3|734348.4|732348.4|734310.9|732310.9|23
1630390580000|2021-08-31 06:16:20|734319.6|732319.6|734323.4|732323.4|734346.6|732346.6|734318.6|732318.6|23
1630390590000|2021-08-31 06:16:30|734323.1|732323.1|734298|732298|734323.1|732323.1|734298|732298|9
1630390600000|2021-08-31 06:16:40|734341.2|732341.2|734340.7|732340.7|734345.8|732345.8|734340.3|732340.3|8
1630390610000|2021-08-31 06:16:50|734340.8|732340.8|734334.5|732334.5|734349.9|732349.9|734314.9|732314.9|22
1630390620000|2021-08-31 06:17:00|734328.3|732328.3|734340.1|732340.1|734347.2|732347.2|734312.8|732312.8|25
1630390630000|2021-08-31 06:17:10|734338.7|732338.7|734340|732340|734342.2|732342.2|734336.7|732336.7|9
1630390640000|2021-08-31 06:17:20|734338.8|732338.8|734327.3|732327.3|734338.9|732338.9|734318.9|732318.9|11
1630390650000|2021-08-31 06:17:30|734327.2|732327.2|734324.6|732324.6|734354.6|732354.6|734295.5|732295.5|19
1630390660000|2021-08-31 06:17:40|734326.4|732326.4|734347.5|732347.5|734347.5|732347.5|734317.3|732317.3|15
1630390670000|2021-08-31 06:17:50|734349.7|732349.7|734336.3|732336.3|734350.2|732350.2|734325.9|732325.9|12
1630390680000|2021-08-31 06:18:00|734336.6|732336.6|734338|732338|734355.2|732355.2|734335.7|732335.7|23
1630390690000|2021-08-31 06:18:10|734337.6|732337.6|734321.5|732321.5|734339.1|732339.1|734302.7|732302.7|10
1630390700000|2021-08-31 06:18:20|734320.7|732320.7|734307.1|732307.1|734321.7|732321.7|734270.5|732270.5|9
1630390710000|2021-08-31 06:18:30|734306.2|732306.2|734303|732303|734308.2|732308.2|734285.3|732285.3|17
1630390720000|2021-08-31 06:18:40|734302.3|732302.3|734277.5|732277.5|734312.6|732312.6|734277.5|732277.5|8
1630390730000|2021-08-31 06:18:50|734266.5|732266.5|734309.7|732309.7|734336.9|732336.9|734266.5|732266.5|19
1630390740000|2021-08-31 06:19:00|734336.7|732336.7|734324.1|732324.1|734338.9|732338.9|734293.1|732293.1|15
1630390750000|2021-08-31 06:19:10|734323.3|732323.3|734319.4|732319.4|734331.4|732331.4|734304.6|732304.6|13
1630390760000|2021-08-31 06:19:20|734313.1|732313.1|734343.5|732343.5|734352|732352|734286.9|732286.9|25
1630390770000|2021-08-31 06:19:30|734341.1|732341.1|734350.8|732350.8|734357.8|732357.8|734323.9|732323.9|25
1630390780000|2021-08-31 06:19:40|734351.5|732351.5|734335.1|732335.1|734354|732354|734319|732319|11
1630390790000|2021-08-31 06:19:50|734340.3|732340.3|734384.1|732384.1|734427.5|732427.5|734339.5|732339.5|16
1630390800000|2021-08-31 06:20:00|734391.7|732391.7|734349.2|732349.2|734403.3|732403.3|734333.6|732333.6|27
1630390810000|2021-08-31 06:20:10|734359|732359|734364.8|732364.8|734368|732368|734259.7|732259.7|24
1630390820000|2021-08-31 06:20:20|734359.1|732359.1|734373.8|732373.8|734382.5|732382.5|734337.6|732337.6|19
1630390830000|2021-08-31 06:20:30|734377.7|732377.7|734385.7|732385.7|734386|732386|734352.9|732352.9|21
1630390840000|2021-08-31 06:20:40|734391.1|732391.1|734377.2|732377.2|734399.2|732399.2|734373.7|732373.7|13
1630390850000|2021-08-31 06:20:50|734370.5|732370.5|734400|732400|734400|732400|734370.5|732370.5|16
1630390860000|2021-08-31 06:21:00|734377.4|732377.4|734369.5|732369.5|734408.9|732408.9|734329.6|732329.6|31
1630390870000|2021-08-31 06:21:10|734368.4|732368.4|734426.2|732426.2|734428.1|732428.1|734349.1|732349.1|24
1630390880000|2021-08-31 06:21:20|734424.5|732424.5|734446.5|732446.5|734453.4|732453.4|734423.8|732423.8|22
1630390890000|2021-08-31 06:21:30|734451.5|732451.5|734479|732479|734479|732974.3|733974.3|732448.8|10
1630390900000|2021-08-31 06:21:40|734478.8|732478.8|733980|732980|734479|732980|733980|732476.1|5
1630390910000|2021-08-31 06:21:50|733980.5|732980.5|734484|732484|734484.4|732980.5|733980.5|732479.8|8
1630390920000|2021-08-31 06:22:00|734484.5|732484.5|734476.9|732476.9|734485.5|732975.5|733975.5|732434.2|26
1630390930000|2021-08-31 06:22:10|734478.3|732478.3|734476.6|732476.6|734481.1|732481.1|734456|732456|21
1630390940000|2021-08-31 06:22:20|734474.8|732474.8|734447.2|732447.2|734474.8|732474.8|734445|732445|24
1630390950000|2021-08-31 06:22:30|734445.5|732445.5|734459.7|732459.7|734475.3|732475.3|734444.1|732444.1|17
1630390960000|2021-08-31 06:22:40|734472|732472|734483.9|732483.9|734486.5|732486.5|734457.6|732457.6|20
1630390970000|2021-08-31 06:22:50|734485.9|732485.9|734571.4|732571.4|734571.4|732571.4|734436.4|732436.4|17
1630390980000|2021-08-31 06:23:00|734565.1|732565.1|734560.1|732560.1|734603.3|732603.3|734502.7|732502.7|31
1630390990000|2021-08-31 06:23:10|734567.4|732567.4|734619.5|732619.5|734624.4|732624.4|734548.7|732548.7|18
1630391000000|2021-08-31 06:23:20|734621|732621|734598.8|732598.8|734621|732621|734589.8|732589.8|17
1630391010000|2021-08-31 06:23:30|734602.6|732602.6|734625.6|732625.6|734625.6|732625.6|734590.7|732590.7|17
1630391020000|2021-08-31 06:23:40|734626.1|732626.1|734604.3|732604.3|734632.1|732632.1|734580.1|732580.1|25
1630391030000|2021-08-31 06:23:50|734607.5|732607.5|734603.6|732603.6|734621.4|732621.4|734560.5|732560.5|23
1630391040000|2021-08-31 06:24:00|734602.7|732602.7|734553.1|732553.1|734605.7|732605.7|734552.6|732552.6|24
1630391050000|2021-08-31 06:24:10|734555.9|732555.9|734593.3|732593.3|734604|732604|734555.9|732555.9|15
1630391060000|2021-08-31 06:24:20|734588.2|732588.2|734606|732606|734637.6|732637.6|734519.7|732519.7|17
1630391070000|2021-08-31 06:24:30|734607.8|732607.8|734635.2|732635.2|734685.5|732685.5|734607.8|732607.8|16
1630391080000|2021-08-31 06:24:40|734635.8|732635.8|734614.7|732614.7|734645.3|732645.3|734604.5|732604.5|23
1630391090000|2021-08-31 06:24:50|734606.2|732606.2|734633.9|732633.9|734633.9|732633.9|734606.2|732606.2|11
1630391100000|2021-08-31 06:25:00|734633.3|732633.3|734712.4|732712.4|734723.7|732723.7|734622.9|732622.9|28
1630391110000|2021-08-31 06:25:10|734715.1|732715.1|734667.2|732667.2|734715.1|732715.1|734667.2|732667.2|19
1630391120000|2021-08-31 06:25:20|734684.3|732684.3|734631.2|732631.2|734684.3|732684.3|734630.1|732630.1|22
1630391130000|2021-08-31 06:25:30|734630.1|732630.1|734601.8|732601.8|734635.1|732635.1|734583.5|732583.5|23
1630391140000|2021-08-31 06:25:40|734605.7|732605.7|734599.3|732599.3|734609.6|732609.6|734587.6|732587.6|11
1630391150000|2021-08-31 06:25:50|734599|732599|734622.7|732622.7|734633.3|732633.3|734587.8|732587.8|19
1630391160000|2021-08-31 06:26:00|734623.5|732623.5|734631.1|732631.1|734645.5|732645.5|734592.7|732592.7|21
1630391170000|2021-08-31 06:26:10|734630.4|732630.4|734704.1|732704.1|734709.1|732709.1|734630.4|732630.4|17
1630391180000|2021-08-31 06:26:20|734704.5|732704.5|734718.1|732718.1|734726.9|732726.9|734696.6|732696.6|22
1630391190000|2021-08-31 06:26:30|734708.7|732708.7|734715.8|732715.8|734715.8|732715.8|734708.7|732708.7|16
1630391200000|2021-08-31 06:26:40|734717.9|732717.9|734710.5|732710.5|734717.9|732717.9|734691|732691|21
1630391210000|2021-08-31 06:26:50|734715.5|732715.5|734716.9|732716.9|734717|732717|734713.4|732713.4|7
1630391220000|2021-08-31 06:27:00|734712.6|732712.6|734683.3|732683.3|734712.6|732712.6|734676.1|732676.1|20
1630391230000|2021-08-31 06:27:10|734687.7|732687.7|734688.7|732688.7|734693.7|732693.7|734681|732681|13
1630391240000|2021-08-31 06:27:20|734691.2|732691.2|734669.4|732669.4|734692.8|732692.8|734667.4|732667.4|17
1630391250000|2021-08-31 06:27:30|734667.1|732667.1|734687.7|732687.7|734687.7|732687.7|734667.1|732667.1|12
1630391260000|2021-08-31 06:27:40|734687.4|732687.4|734670.7|732670.7|734687.4|732687.4|734660.9|732660.9|10
1630391270000|2021-08-31 06:27:50|734661.8|732661.8|734689|732689|734694.3|732694.3|734661.8|732661.8|9
1630391280000|2021-08-31 06:28:00|734690.1|732690.1|734685.9|732685.9|734690.3|732690.3|734684|732684|15
1630391290000|2021-08-31 06:28:10|734688.5|732688.5|734645.3|732645.3|734688.5|732688.5|734645.3|732645.3|13
1630391300000|2021-08-31 06:28:20|734664|732664|734669.6|732669.6|734674.1|732674.1|734664|732664|16
1630391310000|2021-08-31 06:28:30|734671.5|732671.5|734647.5|732647.5|734671.6|732671.6|734647.5|732647.5|10
1630391320000|2021-08-31 06:28:40|734654.6|732654.6|734668|732668|734668|732668|734649|732649|12
1630391330000|2021-08-31 06:28:50|734669.4|732669.4|734661|732661|734669.4|732669.4|734653.3|732653.3|8
1630391340000|2021-08-31 06:29:00|734664.3|732664.3|734636.5|732636.5|734669.6|732669.6|734636.5|732636.5|14
1630391350000|2021-08-31 06:29:10|734653.4|732653.4|734660.1|732660.1|734664|732664|734653.4|732653.4|12
1630391360000|2021-08-31 06:29:20|734658.4|732658.4|734670.4|732670.4|734670.4|732670.4|734658.4|732658.4|3
1630391370000|2021-08-31 06:29:30|734668.6|732668.6|734652|732652|734670.4|732670.4|734646.4|732646.4|7
1630391380000|2021-08-31 06:29:40|734658|732658|734668.7|732668.7|734668.7|732668.7|734657.9|732657.9|4
1630391390000|2021-08-31 06:29:50|734670.2|732670.2|734670|732670|734670.2|732670.2|734670|732670|3
1630391400000|2021-08-31 06:30:00|734643.9|732643.9|734554|732554|734660.1|732660.1|734547|732547|25
1630391410000|2021-08-31 06:30:10|734560.7|732560.7|734577|732577|734589.8|732589.8|734537.9|732537.9|29
1630391420000|2021-08-31 06:30:20|734579.5|732579.5|734577.6|732577.6|734591|732591|734557.5|732557.5|22
1630391430000|2021-08-31 06:30:30|734584.2|732584.2|734568.7|732568.7|734584.4|732584.4|734533|732533|20
1630391440000|2021-08-31 06:30:40|734575.4|732575.4|734551.6|732551.6|734575.4|732575.4|734534.8|732534.8|27
1630391450000|2021-08-31 06:30:50|734555.1|732555.1|734539.9|732539.9|734561|732561|734539.2|732539.2|20
1630391460000|2021-08-31 06:31:00|734542.4|732542.4|734551.7|732551.7|734553.6|732553.6|734540.6|732540.6|25
1630391470000|2021-08-31 06:31:10|734552.4|732552.4|734542.6|732542.6|734556.7|732556.7|734538.1|732538.1|18
1630391480000|2021-08-31 06:31:20|734545.3|732545.3|734551.2|732551.2|734557.7|732557.7|734528.5|732528.5|22
1630391490000|2021-08-31 06:31:30|734551.6|732551.6|734558.4|732558.4|734559.8|732559.8|734543.2|732543.2|16
1630391500000|2021-08-31 06:31:40|734554.4|732554.4|734554.6|732554.6|734557.5|732557.5|734543.5|732543.5|21
1630391510000|2021-08-31 06:31:50|734555.5|732555.5|734549.8|732549.8|734559.8|732559.8|734531.6|732531.6|23
1630391520000|2021-08-31 06:32:00|734551.2|732551.2|734548.2|732548.2|734551.2|732551.2|734546.9|732546.9|15
1630391530000|2021-08-31 06:32:10|734545.9|732545.9|734536.4|732536.4|734548.3|732548.3|734532.1|732532.1|11
1630391540000|2021-08-31 06:32:20|734538.3|732538.3|734548.9|732548.9|734555.6|732555.6|734521.4|732521.4|20
1630391550000|2021-08-31 06:32:30|734545.9|732545.9|734545.5|732545.5|734556.8|732556.8|734545.5|732545.5|16
1630391560000|2021-08-31 06:32:40|734554.1|732554.1|734550.1|732550.1|734555|732555|734539.5|732539.5|11
1630391570000|2021-08-31 06:32:50|734552.4|732552.4|734533|732533|734552.4|732552.4|734530.3|732530.3|9
1630391580000|2021-08-31 06:33:00|734541.6|732541.6|734555.7|732555.7|734562.3|732562.3|734534.1|732534.1|19
1630391590000|2021-08-31 06:33:10|734556.9|732556.9|734571.7|732571.7|734587.8|732587.8|734555.1|732555.1|15
1630391600000|2021-08-31 06:33:20|734544.6|732544.6|734580.3|732580.3|734591.8|732591.8|734544.6|732544.6|24
1630391610000|2021-08-31 06:33:30|734588.5|732588.5|734589.1|732589.1|734596.3|732596.3|734583.1|732583.1|19
1630391620000|2021-08-31 06:33:40|734589.9|732589.9|734586|732586|734595.2|732595.2|734575.2|732575.2|15
1630391630000|2021-08-31 06:33:50|734584.9|732584.9|734593.3|732593.3|734593.3|732593.3|734581.3|732581.3|17
1630391640000|2021-08-31 06:34:00|734593|732593|734596.3|732596.3|734599.9|732599.9|734568.8|732568.8|32
1630391650000|2021-08-31 06:34:10|734598.6|732598.6|734589|732589|734598.6|732598.6|734567.3|732567.3|30
1630391660000|2021-08-31 06:34:20|734571.1|732571.1|734578.5|732578.5|734587.2|732587.2|734571.1|732571.1|18
1630391670000|2021-08-31 06:34:30|734579.1|732579.1|734586|732586|734597.9|732597.9|734575.8|732575.8|24
1630391680000|2021-08-31 06:34:40|734593.6|732593.6|734597.2|732597.2|734600.9|732600.9|734589.1|732589.1|20
1630391690000|2021-08-31 06:34:50|734625.5|732625.5|734596.6|732596.6|734625.5|732625.5|734574|732574|26
1630391700000|2021-08-31 06:35:00|734584|732584|734598.1|732598.1|734617.1|732617.1|734565.9|732565.9|29
1630391710000|2021-08-31 06:35:10|734601.7|732601.7|734597.1|732597.1|734603.5|732603.5|734577.3|732577.3|14
1630391720000|2021-08-31 06:35:20|734600.6|732600.6|734587.3|732587.3|734603.5|732603.5|734580.7|732580.7|26
1630391730000|2021-08-31 06:35:30|734583.2|732583.2|734596.1|732596.1|734596.1|732596.1|734582.1|732582.1|23
1630391740000|2021-08-31 06:35:40|734597|732597|734592|732592|734597|732597|734581.8|732581.8|26
1630391750000|2021-08-31 06:35:50|734593.6|732593.6|734592.3|732592.3|734600.1|732600.1|734575.9|732575.9|15
1630391760000|2021-08-31 06:36:00|734596.2|732596.2|734592.4|732592.4|734596.4|732596.4|734583.3|732583.3|27
1630391770000|2021-08-31 06:36:10|734590.8|732590.8|734575.8|732575.8|734595.3|732595.3|734568.8|732568.8|27
1630391780000|2021-08-31 06:36:20|734577.3|732577.3|734586.9|732586.9|734590|732590|734574.7|732574.7|20
1630391790000|2021-08-31 06:36:30|734583.1|732583.1|734580.1|732580.1|734610.6|732610.6|734569.2|732569.2|28
1630391800000|2021-08-31 06:36:40|734589.5|732589.5|734581.1|732581.1|734592.4|732592.4|734568.8|732568.8|24
1630391810000|2021-08-31 06:36:50|734571.4|732571.4|734572.3|732572.3|734586.8|732586.8|734562.3|732562.3|24
1630391820000|2021-08-31 06:37:00|734578.9|732578.9|734577.4|732577.4|734579.5|732579.5|734568.1|732568.1|11
1630391830000|2021-08-31 06:37:10|734578.3|732578.3|734587.4|732587.4|734588.9|732588.9|734562.6|732562.6|19
1630391840000|2021-08-31 06:37:20|734585.8|732585.8|734584.7|732584.7|734588.2|732588.2|734569|732569|20
1630391850000|2021-08-31 06:37:30|734585.7|732585.7|734571.3|732571.3|734587.8|732587.8|734571.3|732571.3|9
1630391860000|2021-08-31 06:37:40|734572.4|732572.4|734567.9|732567.9|734579.2|732579.2|734563.6|732563.6|18
1630391870000|2021-08-31 06:37:50|734570.7|732570.7|734579.2|732579.2|734579.4|732579.4|734566|732566|20
1630391880000|2021-08-31 06:38:00|734570.1|732570.1|734568.4|732568.4|734580.4|732580.4|734564.6|732564.6|19
1630391890000|2021-08-31 06:38:10|734575.8|732575.8|734582.1|732582.1|734585|732585|734565.2|732565.2|26
1630391900000|2021-08-31 06:38:20|734582.7|732582.7|734580.3|732580.3|734585.7|732585.7|734566.3|732566.3|28
1630391910000|2021-08-31 06:38:30|734579.4|732579.4|734597.1|732597.1|734597.1|732597.1|734578.8|732578.8|12
1630391920000|2021-08-31 06:38:40|734594.8|732594.8|734607.7|732607.7|734614.1|732614.1|734584.7|732584.7|18
1630391930000|2021-08-31 06:38:50|734608.5|732608.5|734606.2|732606.2|734608.6|732608.6|734601.4|732601.4|11
1630391940000|2021-08-31 06:39:00|734608.5|732608.5|734592.6|732592.6|734619|732619|734592.6|732592.6|22
1630391950000|2021-08-31 06:39:10|734594|732594|734602|732602|734605.7|732605.7|734587.8|732587.8|22
1630391960000|2021-08-31 06:39:20|734607.3|732607.3|734617.4|732617.4|734622.9|732622.9|734590|732590|15
1630391970000|2021-08-31 06:39:30|734618.5|732618.5|734607.9|732607.9|734632.6|732632.6|734596.7|732596.7|15
1630391980000|2021-08-31 06:39:40|734623.5|732623.5|734603.3|732603.3|734623.5|732623.5|734581.9|732581.9|12
1630391990000|2021-08-31 06:39:50|734608.9|732608.9|734611.9|732611.9|734617.1|732617.1|734597.8|732597.8|14
1630392000000|2021-08-31 06:40:00|734614.8|732614.8|734618.2|732618.2|734618.2|732618.2|734604.1|732604.1|14
1630392010000|2021-08-31 06:40:10|734603.7|732603.7|734593.8|732593.8|734621.7|732621.7|734588.8|732588.8|13
1630392020000|2021-08-31 06:40:20|734605.7|732605.7|734570.1|732570.1|734605.7|732605.7|734563|732563|25
1630392030000|2021-08-31 06:40:30|734576.4|732576.4|734586.9|732586.9|734617|732617|734556.1|732556.1|30
1630392040000|2021-08-31 06:40:40|734593|732593|734566.7|732566.7|734593|732593|734560.9|732560.9|12
1630392050000|2021-08-31 06:40:50|734585.4|732585.4|734582.5|732582.5|734588.8|732588.8|734570.3|732570.3|14
1630392060000|2021-08-31 06:41:00|734593.6|732593.6|734575.7|732575.7|734606|732606|734559.9|732559.9|26
1630392070000|2021-08-31 06:41:10|734574.4|732574.4|734613.4|732613.4|734632.1|732632.1|734566.1|732566.1|20
1630392080000|2021-08-31 06:41:20|734613.8|732613.8|734620.1|732620.1|734623|732623|734599|732599|18
1630392090000|2021-08-31 06:41:30|734620.7|732620.7|734576.7|732576.7|734628.9|732628.9|734573.5|732573.5|21
1630392100000|2021-08-31 06:41:40|734557|732557|734569.3|732569.3|734569.3|732569.3|734547.7|732547.7|20
1630392110000|2021-08-31 06:41:50|734575.2|732575.2|734566.2|732566.2|734582.3|732582.3|734563.1|732563.1|12
1630392120000|2021-08-31 06:42:00|734564.1|732564.1|734607.9|732607.9|734620.8|732620.8|734563.7|732563.7|20
1630392130000|2021-08-31 06:42:10|734613.5|732613.5|734618.3|732618.3|734635.1|733125.3|734102.4|732613.5|14
1630392140000|2021-08-31 06:42:20|734622.7|732622.7|734618.6|732618.6|734622.7|733120.5|734108.6|732615.2|18
1630392150000|2021-08-31 06:42:30|734624.7|732624.7|734137.2|733137.2|734636.2|733137.2|734137.2|732621.8|22
1630392160000|2021-08-31 06:42:40|734139|733139|734164.3|733164.3|734676|733168.4|734130.3|732628.1|16
1630392170000|2021-08-31 06:42:50|734671.3|732671.3|734658.9|732658.9|734671.3|732671.3|734656.5|732656.5|20
1630392180000|2021-08-31 06:43:00|734660.6|732660.6|734669.4|732669.4|734674.6|732674.6|734660|732660|16
1630392190000|2021-08-31 06:43:10|734667.3|732667.3|734676.2|732676.2|734676.9|732676.9|734666.5|732666.5|11
1630392200000|2021-08-31 06:43:20|734672.8|732672.8|734711.3|732711.3|734717.1|732717.1|734663.8|732663.8|23
1630392210000|2021-08-31 06:43:30|734739.2|732739.2|734795.6|732795.6|734815.5|732815.5|734725|732725|22
1630392220000|2021-08-31 06:43:40|734785.5|732785.5|734806|732806|734810.1|732810.1|734785.5|732785.5|14
1630392230000|2021-08-31 06:43:50|734796.8|732796.8|734812.6|732812.6|734826.5|732826.5|734796.8|732796.8|20
1630392240000|2021-08-31 06:44:00|734815.7|732815.7|734836.2|732836.2|734848.2|732848.2|734815.7|732815.7|25
1630392250000|2021-08-31 06:44:10|734833.3|732833.3|734832.9|732832.9|734876.5|732876.5|734832.9|732832.9|26
1630392260000|2021-08-31 06:44:20|734836.6|732836.6|734832.4|732832.4|734852.1|732852.1|734815.8|732815.8|31
1630392270000|2021-08-31 06:44:30|734834.3|732834.3|734824.2|732824.2|734836.2|732836.2|734813|732813|26
1630392280000|2021-08-31 06:44:40|734822.4|732822.4|734849.3|732849.3|734860.4|732860.4|734814.9|732814.9|21
1630392290000|2021-08-31 06:44:50|734878.6|732878.6|734874.9|732874.9|734888.9|732888.9|734865.2|732865.2|22
1630392300000|2021-08-31 06:45:00|734874.7|732874.7|734837|732837|734883.7|732883.7|734830.8|732830.8|21
1630392310000|2021-08-31 06:45:10|734843.7|732843.7|734845.1|732845.1|734859|732859|734843.7|732843.7|10
1630392320000|2021-08-31 06:45:20|734845.6|732845.6|734845.8|732845.8|734850.7|732850.7|734840.6|732840.6|9
1630392330000|2021-08-31 06:45:30|734846.7|732846.7|734969.6|732969.6|734975.8|733456.3|734456.3|732842.5|27
1630392340000|2021-08-31 06:45:40|734967.7|732967.7|734958|732958|734972.3|732972.3|734932.6|732932.6|26
1630392350000|2021-08-31 06:45:50|734958.2|732958.2|734965.1|732965.1|734966.9|732966.9|734950.1|732950.1|19
1630392360000|2021-08-31 06:46:00|734961|732961|734944.5|732944.5|734967.5|732967.5|734938.2|732938.2|16
1630392370000|2021-08-31 06:46:10|734944.4|732944.4|734922.8|732922.8|734955|732955|734917.2|732917.2|20
1630392380000|2021-08-31 06:46:20|734925.9|732925.9|734933|732933|734933|732933|734925.9|732925.9|15
1630392390000|2021-08-31 06:46:30|734931.9|732931.9|734927.9|732927.9|734931.9|732931.9|734925.9|732925.9|12
1630392400000|2021-08-31 06:46:40|734926.8|732926.8|734926.5|732926.5|734929|732929|734912|732912|28
1630392410000|2021-08-31 06:46:50|734921.3|732921.3|734930.6|732930.6|734935|732935|734920.8|732920.8|20
1630392420000|2021-08-31 06:47:00|734928.1|732928.1|734963.6|732963.6|734967.8|732967.8|734923.3|732923.3|24
1630392430000|2021-08-31 06:47:10|734967.5|732967.5|734965.9|732965.9|734977.7|733460|734450.5|732952.4|25
1630392440000|2021-08-31 06:47:20|734952.7|732952.7|734958.3|732958.3|734970.5|733452.7|734452.7|732951.6|25
1630392450000|2021-08-31 06:47:30|734962.6|732962.6|734449|733449|734996.5|733458.4|734449|732951.2|20
1630392460000|2021-08-31 06:47:40|734470.2|733470.2|734964.6|732964.6|734969.4|733473.9|734452.2|732953.5|21
1630392470000|2021-08-31 06:47:50|734465.8|733465.8|734466.2|733466.2|734470.3|733470.3|734460.9|733460.9|12
1630392480000|2021-08-31 06:48:00|734468.3|733468.3|734468.4|733468.4|734469.9|733469.9|734464.2|733464.2|9
1630392490000|2021-08-31 06:48:10|734466.4|733466.4|734981.7|732981.7|734990|733471.7|734460.3|732961.4|23
1630392500000|2021-08-31 06:48:20|734990|732990|734980.3|732980.3|734990|733461.6|734461.6|732959.8|22
1630392510000|2021-08-31 06:48:30|734975.2|732975.2|734955.5|732955.5|734996.6|733456.2|734452|732946.5|24
1630392520000|2021-08-31 06:48:40|734942.3|732942.3|734842.5|732842.5|734944|732944|734842.5|732842.5|16
1630392530000|2021-08-31 06:48:50|734842.1|732842.1|734850.3|732850.3|734850.3|732850.3|734826|732826|25
1630392540000|2021-08-31 06:49:00|734839.2|732839.2|734823.4|732823.4|734844.6|732844.6|734806.1|732806.1|18
1630392550000|2021-08-31 06:49:10|734804.3|732804.3|734869.6|732869.6|734869.6|732869.6|734800.2|732800.2|23
1630392560000|2021-08-31 06:49:20|734866.5|732866.5|734831.9|732831.9|734866.5|732866.5|734827.6|732827.6|21
1630392570000|2021-08-31 06:49:30|734826.4|732826.4|734872|732872|734893.1|732893.1|734826.4|732826.4|26
1630392580000|2021-08-31 06:49:40|734877.8|732877.8|734884.6|732884.6|734895.3|732895.3|734874.2|732874.2|29
1630392590000|2021-08-31 06:49:50|734883.8|732883.8|734882.7|732882.7|734899|732899|734871.8|732871.8|29
1630392600000|2021-08-31 06:50:00|734881.6|732881.6|734841.1|732841.1|734892.6|732892.6|734823.5|732823.5|27
1630392610000|2021-08-31 06:50:10|734831.6|732831.6|734806.7|732806.7|734831.6|732831.6|734786.5|732786.5|32
1630392620000|2021-08-31 06:50:20|734815.6|732815.6|734797.6|732797.6|734817.1|732817.1|734765.9|732765.9|28
1630392630000|2021-08-31 06:50:30|734792.7|732792.7|734819.4|732819.4|734823.6|732823.6|734790.4|732790.4|25
1630392640000|2021-08-31 06:50:40|734839.7|732839.7|734833.7|732833.7|734843.7|732843.7|734814.6|732814.6|25
1630392650000|2021-08-31 06:50:50|734803.5|732803.5|734818|732818|734829.5|732829.5|734789.5|732789.5|21
1630392660000|2021-08-31 06:51:00|734819.6|732819.6|734810.8|732810.8|734871|732871|734810.8|732810.8|27
1630392670000|2021-08-31 06:51:10|734825.8|732825.8|734822.7|732822.7|734837.1|732837.1|734796|732796|20
1630392680000|2021-08-31 06:51:20|734823.1|732823.1|734729.7|732729.7|734849.3|732849.3|734721|732721|32
1630392690000|2021-08-31 06:51:30|734730|732730|734744.7|732744.7|734767|732767|734707.2|732707.2|34
1630392700000|2021-08-31 06:51:40|734758.1|732758.1|734796.7|732796.7|734813.9|732813.9|734746|732746|35
1630392710000|2021-08-31 06:51:50|734798.3|732798.3|734819.7|732819.7|734819.7|732819.7|734796.4|732796.4|31
1630392720000|2021-08-31 06:52:00|734796.1|732796.1|734772.5|732772.5|734803.8|733304|734304|732772.5|32
1630392730000|2021-08-31 06:52:10|734792.2|732792.2|734757.9|732757.9|734792.2|732792.2|734740.9|732740.9|33
1630392740000|2021-08-31 06:52:20|734764|732764|734761.4|732761.4|734774.2|732774.2|734742.6|732742.6|23
1630392750000|2021-08-31 06:52:30|734765|732765|734645.1|732645.1|734765|732765|734643.1|732643.1|35
1630392760000|2021-08-31 06:52:40|734632.6|732632.6|734731.5|732731.5|734733|732733|734632.3|732632.3|31
1630392770000|2021-08-31 06:52:50|734720.5|732720.5|734707.5|732707.5|734731.2|732731.2|734702.9|732702.9|28
1630392780000|2021-08-31 06:53:00|734709.3|732709.3|734711.5|732711.5|734718.8|732718.8|734706.8|732706.8|21
1630392790000|2021-08-31 06:53:10|734710.6|732710.6|734808.9|732808.9|734815.5|732815.5|734710.6|732710.6|33
1630392800000|2021-08-31 06:53:20|734810.3|732810.3|734812.9|732812.9|734825.9|732825.9|734797.5|732797.5|38
1630392810000|2021-08-31 06:53:30|734778.5|732778.5|734766.3|732766.3|734778.5|732778.5|734736.5|732736.5|27
1630392820000|2021-08-31 06:53:40|734765.9|732765.9|734756.6|732756.6|734777|732777|734740|732740|30
1630392830000|2021-08-31 06:53:50|734756.3|732756.3|734787.2|732787.2|734811.9|732811.9|734752.7|732752.7|30
1630392840000|2021-08-31 06:54:00|734792.8|732792.8|734778.3|732778.3|734801.2|732801.2|734777.9|732777.9|31
1630392850000|2021-08-31 06:54:10|734782.1|732782.1|734787.9|732787.9|734810.8|732810.8|734782.1|732782.1|31
1630392860000|2021-08-31 06:54:20|734798.1|732798.1|734802.5|732802.5|734816.7|732816.7|734790.2|732790.2|26
1630392870000|2021-08-31 06:54:30|734813|732813|734806.5|732806.5|734816.6|732816.6|734794.6|732794.6|22
1630392880000|2021-08-31 06:54:40|734808.6|732808.6|734735.4|732735.4|734808.6|732808.6|734735.4|732735.4|21
1630392890000|2021-08-31 06:54:50|734718|732718|734760.1|732760.1|734760.1|732760.1|734718|732718|19
1630392900000|2021-08-31 06:55:00|734756.9|732756.9|734735.5|732735.5|734850.7|732850.7|734726.5|732726.5|32
1630392910000|2021-08-31 06:55:10|734741.9|732741.9|734702.8|732702.8|734752.6|732752.6|734690.9|732690.9|17
1630392920000|2021-08-31 06:55:20|734694.4|732694.4|734702.7|732702.7|734763.4|732763.4|734685.7|732685.7|26
1630392930000|2021-08-31 06:55:30|734702.5|732702.5|734680.8|732680.8|734717.8|732717.8|734666.2|732666.2|23
1630392940000|2021-08-31 06:55:40|734682.6|732682.6|734665|732665|734685.5|732685.5|734663.6|732663.6|16
1630392950000|2021-08-31 06:55:50|734663.4|732663.4|734670|732670|734678.1|733196.5|734175.9|732657.2|23
1630392960000|2021-08-31 06:56:00|734682.9|732682.9|734676.2|732676.2|734682.9|732682.9|734660.8|732660.8|20
1630392970000|2021-08-31 06:56:10|734689.1|732689.1|734676.6|732676.6|734689.1|732689.1|734670.1|732670.1|14
1630392980000|2021-08-31 06:56:20|734676.5|732676.5|734686.5|732686.5|734694|732694|734676.5|732676.5|11
1630392990000|2021-08-31 06:56:30|734694.9|732694.9|734697.8|732697.8|734701.4|732701.4|734689.4|732689.4|14
1630393000000|2021-08-31 06:56:40|734684|732684|734731.9|732731.9|734768.1|732768.1|734684|732684|20
1630393010000|2021-08-31 06:56:50|734729.5|732729.5|734713|732713|734758|732758|734700.2|732700.2|30
1630393020000|2021-08-31 06:57:00|734713.2|732713.2|734687|732687|734723.2|732723.2|734679.8|732679.8|36
1630393030000|2021-08-31 06:57:10|734685.6|732685.6|734565|732565|734685.6|732685.6|734565|732565|35
1630393040000|2021-08-31 06:57:20|734572.6|732572.6|734550.6|732550.6|734578.5|732578.5|734519.6|732519.6|33
1630393050000|2021-08-31 06:57:30|734545.1|732545.1|734529.5|732529.5|734568.2|733056.2|734056.2|732523.5|35
1630393060000|2021-08-31 06:57:40|734528.3|732528.3|734512.3|732512.3|734539.1|732539.1|734486.3|732486.3|32
1630393070000|2021-08-31 06:57:50|734517.2|732517.2|734496|732496|734541.8|732541.8|734450.7|732450.7|29
1630393080000|2021-08-31 06:58:00|734470.5|732470.5|734460.1|732460.1|734470.5|732470.5|734451.5|732451.5|35
1630393090000|2021-08-31 06:58:10|734467.5|732467.5|734459.6|732459.6|734470.7|732470.7|734428.5|732428.5|36
1630393100000|2021-08-31 06:58:20|734444.2|732444.2|734369.7|732369.7|734444.6|732873.4|733865.6|732358.5|34
1630393110000|2021-08-31 06:58:30|734380.1|732380.1|734378.9|732378.9|734405.5|732405.5|734358|732358|34
1630393120000|2021-08-31 06:58:40|734373.7|732373.7|734350.3|732350.3|734382.7|732382.7|734321.8|732321.8|34
1630393130000|2021-08-31 06:58:50|734373.2|732373.2|734346.7|732346.7|734375.5|732375.5|734346.7|732346.7|27
1630393140000|2021-08-31 06:59:00|734386.2|732386.2|734338.1|732338.1|734386.2|732386.2|734338.1|732338.1|34
1630393150000|2021-08-31 06:59:10|734383.7|732383.7|734370.5|732370.5|734395.9|732395.9|734367|732367|30
1630393160000|2021-08-31 06:59:20|734367.7|732367.7|734348.2|732348.2|734371.6|732371.6|734306.7|732306.7|27
1630393170000|2021-08-31 06:59:30|734350.6|732350.6|734300.1|732300.1|734350.6|732822.5|733794.6|732292.3|24
1630393180000|2021-08-31 06:59:40|734266.5|732266.5|734251.4|732251.4|734316.2|732316.2|734240.3|732240.3|36
1630393190000|2021-08-31 06:59:50|734237.5|732237.5|734232.3|732232.3|734256.2|732256.2|734199|732199|34
1630393200000|2021-08-31 07:00:00|734208.1|732208.1|734096.4|732096.4|734213|732691.7|733691.7|732075.7|40
1630393210000|2021-08-31 07:00:10|734079.5|732079.5|734068|732068|734117.5|732117.5|734061.9|732061.9|40
1630393220000|2021-08-31 07:00:20|734083.6|732083.6|734085.2|732085.2|734096.8|732096.8|734069.4|732069.4|36
1630393230000|2021-08-31 07:00:30|734060.9|732060.9|734088.1|732088.1|734154.9|732154.9|734060.9|732060.9|40
1630393240000|2021-08-31 07:00:40|734100.1|732100.1|734059.2|732059.2|734101.3|732101.3|734046.2|732046.2|39
1630393250000|2021-08-31 07:00:50|734057.6|732057.6|733520|732520|734057.6|732532.4|733520|732000.9|38
1630393260000|2021-08-31 07:01:00|734016.5|732016.5|734028.8|732028.8|734041.3|732041.3|734007.2|732007.2|32
1630393270000|2021-08-31 07:01:10|734037.9|732037.9|733896.9|731896.9|734040.6|732040.6|733876|731876|37
1630393280000|2021-08-31 07:01:20|733884.2|731884.2|733887.9|731887.9|733904.8|731904.8|733874.8|731874.8|34
1630393290000|2021-08-31 07:01:30|733892.6|731892.6|733910.7|731910.7|733928.1|731928.1|733878.8|731878.8|32
1630393300000|2021-08-31 07:01:40|733917.8|731917.8|734027.1|732027.1|734027.2|732027.2|733904.5|731904.5|34
1630393310000|2021-08-31 07:01:50|734024.8|732024.8|733976|731976|734026.3|732026.3|733935.7|731935.7|34
1630393320000|2021-08-31 07:02:00|733970.3|731970.3|733904.3|731904.3|734005.5|732005.5|733904.3|731904.3|34
1630393330000|2021-08-31 07:02:10|733912|731912|733744.3|731744.3|733928.1|731928.1|733744.3|731744.3|38
1630393340000|2021-08-31 07:02:20|733733.8|731733.8|733833.3|731833.3|733851.3|731851.3|733733.8|731733.8|37
1630393350000|2021-08-31 07:02:30|733820|731820|733799|731799|733850.3|732317.2|733303.9|731792.9|37
1630393360000|2021-08-31 07:02:40|733797.6|731797.6|733877.1|731877.1|733877.1|732337.3|733282.8|731784|39
1630393370000|2021-08-31 07:02:50|733873.1|731873.1|733871.2|731871.2|733880.3|731880.3|733843.9|731843.9|33
1630393380000|2021-08-31 07:03:00|733879.2|731879.2|733905.2|731905.2|733910.7|731910.7|733873.2|731873.2|28
1630393390000|2021-08-31 07:03:10|733905.3|731905.3|733908.9|731908.9|733916.3|731916.3|733894|731894|28
1630393400000|2021-08-31 07:03:20|733909.4|731909.4|734039.8|732039.8|734074.5|732549.7|733540.5|731897.7|36
1630393410000|2021-08-31 07:03:30|734036.1|732036.1|733968.4|731968.4|734043.2|732043.2|733965.4|731965.4|31
1630393420000|2021-08-31 07:03:40|733941.5|731941.5|734009|732009|734016.6|732458.8|733458.8|731930.9|33
1630393430000|2021-08-31 07:03:50|734011.8|732011.8|734058.3|732058.3|734072.2|732072.2|733994.1|731994.1|35
1630393440000|2021-08-31 07:04:00|734067.4|732067.4|734095.4|732095.4|734143|732143|734014.5|732014.5|40
1630393450000|2021-08-31 07:04:10|734072.8|732072.8|734095.6|732095.6|734103.3|732582.3|733562.3|732070.4|37
1630393460000|2021-08-31 07:04:20|734088.7|732088.7|734089.4|732089.4|734114.6|732114.6|734069|732069|36
1630393470000|2021-08-31 07:04:30|734095.1|732095.1|734089.4|732089.4|734131.7|732616|733615.5|732082.6|30
1630393480000|2021-08-31 07:04:40|734074.7|732074.7|733916.9|731916.9|734100.1|732540.6|733525.5|731904.8|33
1630393490000|2021-08-31 07:04:50|733912.1|731912.1|733891|731891|733921.5|732420.5|733378.7|731887.5|29
1630393500000|2021-08-31 07:05:00|733895.3|731895.3|733878.2|731878.2|733899.3|732381.7|733356.9|731864.9|28
1630393510000|2021-08-31 07:05:10|733883.3|731883.3|733905.3|731905.3|733908.6|732402.8|733378|731883.3|31
1630393520000|2021-08-31 07:05:20|733904.2|731904.2|733864.9|731864.9|733904.2|732363.5|733337.7|731832.5|31
1630393530000|2021-08-31 07:05:30|733866.8|731866.8|733839.5|731839.5|733913.9|732410.3|733366.8|731743.6|37
1630393540000|2021-08-31 07:05:40|733837|731837|733843.5|731843.5|733846.8|731846.8|733832.1|731832.1|31
1630393550000|2021-08-31 07:05:50|733841.1|731841.1|733869.7|731869.7|733869.7|732354.3|733341|731833.8|35
1630393560000|2021-08-31 07:06:00|733874.9|731874.9|733906.4|731906.4|733917.1|732410.9|733395.9|731873.3|37
1630393570000|2021-08-31 07:06:10|733912.6|731912.6|733864.3|731864.3|733912.6|732333.8|733324.8|731831.2|33
1630393580000|2021-08-31 07:06:20|733851.3|731851.3|733865.1|731865.1|733865.8|731865.8|733839.5|731839.5|36
1630393590000|2021-08-31 07:06:30|733864.6|731864.6|733853.1|731853.1|733891.3|732375.5|733375.5|731853.1|30
1630393600000|2021-08-31 07:06:40|733873.3|731873.3|733381.9|732381.9|733904.4|732390.7|733368.8|731857.6|37
1630393610000|2021-08-31 07:06:50|733380.1|732380.1|733867.7|731867.7|733896.9|732388.1|733358.5|731859.6|39
1630393620000|2021-08-31 07:07:00|733868|731868|733395.5|732395.5|733907.3|732395.5|733355.2|731868|28
1630393630000|2021-08-31 07:07:10|733896.4|731896.4|733909.5|731909.5|733910.1|732400.3|733390.1|731877.5|33
1630393640000|2021-08-31 07:07:20|733886.6|731886.6|733901.8|731901.8|733904.7|731904.7|733886.6|731886.6|25
1630393650000|2021-08-31 07:07:30|733902|731902|733251|732251|733921.5|732253.5|733223.1|731742.1|36
1630393660000|2021-08-31 07:07:40|733254.8|732254.8|733246.2|732246.2|733751.5|732254.8|733228.1|731734.9|34
1630393670000|2021-08-31 07:07:50|733243.8|732243.8|733736.8|731736.8|733749.8|732243.8|733210.8|731736.8|28
1630393680000|2021-08-31 07:08:00|733749.4|731749.4|733750.3|731750.3|733754|731754|733743.1|731743.1|32
1630393690000|2021-08-31 07:08:10|733744.2|731744.2|733623.1|731623.1|733746.7|732224.9|733119.1|731610.6|35
1630393700000|2021-08-31 07:08:20|733110.5|732110.5|733312.3|731312.3|733625|732110.5|733110.5|731312.3|40
1630393710000|2021-08-31 07:08:30|733310.9|731310.9|733444.8|731444.8|733444.8|731444.8|733289.2|731289.2|37
1630393720000|2021-08-31 07:08:40|733432.1|731432.1|733380.7|731380.7|733483.6|731483.6|733380.7|731380.7|37
1630393730000|2021-08-31 07:08:50|733380.6|731380.6|733395.9|731395.9|733395.9|731395.9|733360.8|731360.8|24
1630393740000|2021-08-31 07:09:00|733399.4|731399.4|733423.9|731423.9|733479.8|731479.8|733383.3|731383.3|33
1630393750000|2021-08-31 07:09:10|733430.2|731430.2|733446|731446|733449.2|731449.2|733421.3|731421.3|30
1630393760000|2021-08-31 07:09:20|733447.4|731447.4|733434.5|731434.5|733451.8|731451.8|733433.2|731433.2|32
1630393770000|2021-08-31 07:09:30|733442|731442|733434.1|731434.1|733443.9|731443.9|733428.1|731428.1|29
1630393780000|2021-08-31 07:09:40|733430.5|731430.5|733443.4|731443.4|733451.1|731451.1|733430|731430|32
1630393790000|2021-08-31 07:09:50|733442.1|731442.1|733519.5|731519.5|733539.6|731539.6|733442.1|731442.1|37
1630393800000|2021-08-31 07:10:00|733516.8|731516.8|733497.5|731497.5|733518.9|731518.9|733496.8|731496.8|30
1630393810000|2021-08-31 07:10:10|733471.7|731471.7|733572.3|731572.3|733576.9|732017.6|733004.9|731453.7|36
1630393820000|2021-08-31 07:10:20|733571.2|731571.2|733068.1|732068.1|733576.7|732068.1|733061.1|731560.4|31
1630393830000|2021-08-31 07:10:30|733066.6|732066.6|733576.1|731576.1|733576.9|732074.6|733065.8|731569|30
1630393840000|2021-08-31 07:10:40|733576.5|731576.5|733579.6|731579.6|733584.3|732073.7|733072.3|731560.3|27
1630393850000|2021-08-31 07:10:50|733579.7|731579.7|733173.7|732173.7|733674.8|732175|733164|731577.9|27
1630393860000|2021-08-31 07:11:00|733184.7|732184.7|733706.4|731706.4|733722|732187.8|733179.6|731685.4|27
1630393870000|2021-08-31 07:11:10|733720.8|731720.8|733190.3|732190.3|733722.1|732195.4|733178.4|731676|36
1630393880000|2021-08-31 07:11:20|733191.5|732191.5|733712.1|731712.1|733713.5|732196.2|733184.2|731701|27
1630393890000|2021-08-31 07:11:30|733708.9|731708.9|733785.4|731785.4|733785.4|732261.9|733244.7|731708.9|31
1630393900000|2021-08-31 07:11:40|733781.3|731781.3|733740.7|731740.7|733788.1|732253.4|733230.7|731712.8|34
1630393910000|2021-08-31 07:11:50|733744.5|731744.5|733268.3|732268.3|733792.7|732268.3|733247.4|731744.5|40
1630393920000|2021-08-31 07:12:00|733267.5|732267.5|733724|731724|733766|732267.5|733208.6|731711|34
1630393930000|2021-08-31 07:12:10|733723.9|731723.9|733806.7|731806.7|733836.3|731836.3|733720.2|731720.2|28
1630393940000|2021-08-31 07:12:20|733807.7|731807.7|733771.5|731771.5|733807.8|731807.8|733760|731760|33
1630393950000|2021-08-31 07:12:30|733783.5|731783.5|733768.1|731768.1|733786|732267.6|733260|731748.2|32
1630393960000|2021-08-31 07:12:40|733764.2|731764.2|733788.4|731788.4|733800.4|731800.4|733762.3|731762.3|35
1630393970000|2021-08-31 07:12:50|733782.7|731782.7|733378|732378|733839.7|732378|733294.3|731778.8|33
1630393980000|2021-08-31 07:13:00|733373.2|732373.2|733389.8|732389.8|733868.8|732389.8|733368.6|731866.9|30
1630393990000|2021-08-31 07:13:10|733387.1|732387.1|733894.8|731894.8|733934.1|732440.1|733383.6|731894.8|34
1630394000000|2021-08-31 07:13:20|733897|731897|733373|732373|733912.8|732388.4|733373|731882.5|32
1630394010000|2021-08-31 07:13:30|733391.8|732391.8|733934.2|731934.2|733941.8|732396.3|733382.9|731885|33
1630394020000|2021-08-31 07:13:40|733928.4|731928.4|733935.9|731935.9|733959|731959|733925.8|731925.8|27
1630394030000|2021-08-31 07:13:50|733925|731925|733932.4|731932.4|733938.4|731938.4|733913.1|731913.1|34
1630394040000|2021-08-31 07:14:00|733943.4|731943.4|733996.5|731996.5|733996.5|732490.5|733466.8|731936.9|34
1630394050000|2021-08-31 07:14:10|733990.7|731990.7|733960.1|731960.1|733993.4|732484.3|733424.5|731913.9|38
1630394060000|2021-08-31 07:14:20|733958.6|731958.6|733320.5|732320.5|733958.6|732431.5|733317.3|731916.9|34
1630394070000|2021-08-31 07:14:30|733329.1|732329.1|733851.2|731851.2|733851.2|732369.7|733323.3|731843.7|33
1630394080000|2021-08-31 07:14:40|733856.6|731856.6|733327.1|732327.1|733856.6|732334.3|733318.4|731822.3|35
1630394090000|2021-08-31 07:14:50|733323.9|732323.9|733742.8|731742.8|733758.3|732324.2|733310|731738|36
1630394100000|2021-08-31 07:15:00|733750.8|731750.8|733732.4|731732.4|733750.8|732253.7|733224.2|731728|34
1630394110000|2021-08-31 07:15:10|733731.8|731731.8|733153.9|732153.9|733753.5|732258.6|733152|731708.2|37
1630394120000|2021-08-31 07:15:20|733154.2|732154.2|733604.8|731604.8|733618.7|732181.2|733061.2|731600.4|38
1630394130000|2021-08-31 07:15:30|733607.6|731607.6|733704.7|731704.7|733704.7|732233.1|733072.4|731578.9|39
1630394140000|2021-08-31 07:15:40|733703.1|731703.1|733694.4|731694.4|733704.7|731704.7|733676.2|731676.2|37
1630394150000|2021-08-31 07:15:50|733692.2|731692.2|733083.9|732083.9|733695.2|732090.8|733083|731579|30
1630394160000|2021-08-31 07:16:00|733077.6|732077.6|733616.6|731616.6|733619.5|732118.2|733075.3|731593.7|37
1630394170000|2021-08-31 07:16:10|733618.2|731618.2|733041.6|732041.6|733713.1|732209.3|733039.7|731615.1|37
1630394180000|2021-08-31 07:16:20|733052.9|732052.9|733025.2|732025.2|733522.5|732052.9|733014.6|731521.7|31
1630394190000|2021-08-31 07:16:30|733030|732030|733582.9|731582.9|733582.9|732093.4|733016.6|731575.5|28
1630394200000|2021-08-31 07:16:40|733097.4|732097.4|733071.3|732071.3|733577.5|732126.5|733065.3|731577.5|30
1630394210000|2021-08-31 07:16:50|733070.1|732070.1|733076.6|732076.6|733087.5|732087.5|733062|732062|24
1630394220000|2021-08-31 07:17:00|733077.1|732077.1|733032.2|732032.2|733551.7|732080.5|733019.8|731525.9|32
1630394230000|2021-08-31 07:17:10|733027.8|732027.8|732968.4|731968.4|733552.5|732041.8|732958.5|731461.3|32
1630394240000|2021-08-31 07:17:20|732964.8|731964.8|733515.9|731515.9|733515.9|731976.6|732961.2|731463.9|35
1630394250000|2021-08-31 07:17:30|733519.2|731519.2|733491.2|731491.2|733525.8|731525.8|733478.1|731478.1|36
1630394260000|2021-08-31 07:17:40|733472.3|731472.3|733496.4|731496.4|733500.4|731500.4|733472.3|731472.3|33
1630394270000|2021-08-31 07:17:50|733496.9|731496.9|733458.8|731458.8|733496.9|732006.5|732984|731449.5|26
1630394280000|2021-08-31 07:18:00|733462.9|731462.9|733412.5|731412.5|733462.9|731917.4|732901|731406.6|29
1630394290000|2021-08-31 07:18:10|733413.1|731413.1|733414.5|731414.5|733418.9|731418.9|733405.2|731405.2|27
1630394300000|2021-08-31 07:18:20|733413.2|731413.2|733420.9|731420.9|733426.7|731426.7|733408.4|731408.4|25
1630394310000|2021-08-31 07:18:30|733413.7|731413.7|733495.8|731495.8|733499.6|731499.6|733413.7|731413.7|33
1630394320000|2021-08-31 07:18:40|733494.5|731494.5|733525.7|731525.7|733527.6|732000.9|733000.9|731476.6|34
1630394330000|2021-08-31 07:18:50|733531.4|731531.4|733024.1|732024.1|733531.4|732027.8|733017.3|731514.6|27
1630394340000|2021-08-31 07:19:00|733024.9|732024.9|733538.5|731538.5|733549.7|732063|733024.2|731536.7|25
1630394350000|2021-08-31 07:19:10|733540.1|731540.1|733533.2|731533.2|733540.1|732083.4|733049.4|731531.7|33
1630394360000|2021-08-31 07:19:20|733536.5|731536.5|733547.1|731547.1|733549.7|732076.8|733030.2|731531.3|33
1630394370000|2021-08-31 07:19:30|733056.9|732056.9|733080.4|732080.4|733582.8|732080.4|733052.3|731582.8|23
1630394380000|2021-08-31 07:19:40|733081.2|732081.2|733088.7|732088.7|733585.1|732096.2|733047|731585.1|31
1630394390000|2021-08-31 07:19:50|733076.1|732076.1|733054|732054|733587.2|732086|733035.5|731587.2|31
1630394400000|2021-08-31 07:20:00|733050.8|732050.8|733108.4|732108.4|733589.8|732141.7|733050.6|731589.8|27
1630394410000|2021-08-31 07:20:10|733104.1|732104.1|733114.3|732114.3|733626.2|732142.7|733095.6|731595.5|30
1630394420000|2021-08-31 07:20:20|733103.6|732103.6|733175.4|732175.4|733680.8|732177.4|733094.4|731636.7|34
1630394430000|2021-08-31 07:20:30|733177.2|732177.2|733810.3|731810.3|733810.3|732320.6|733169.5|731666.6|31
1630394440000|2021-08-31 07:20:40|733803.8|731803.8|733217.3|732217.3|733803.8|732228.4|733192.8|731704.5|35
1630394450000|2021-08-31 07:20:50|733203.1|732203.1|733735.6|731735.6|733735.6|732214.7|733141.5|731655.9|37
1630394460000|2021-08-31 07:21:00|733239.7|732239.7|733231.7|732231.7|733735.4|732239.7|733225.6|731723.4|30
1630394470000|2021-08-31 07:21:10|733223.5|732223.5|733253|732253|733760.2|732264|733222.7|731748.5|28
1630394480000|2021-08-31 07:21:20|733248.4|732248.4|733756|731756|733774.1|732259.2|733246.3|731748.1|26
1630394490000|2021-08-31 07:21:30|733752.5|731752.5|733785.9|731785.9|733804.8|732295|733292.3|731737.1|40
1630394500000|2021-08-31 07:21:40|733780.7|731780.7|733775.5|731775.5|733780.7|731780.7|733764|731764|29
1630394510000|2021-08-31 07:21:50|733772.5|731772.5|733793|731793|733817.6|731817.6|733763.5|731763.5|32
1630394520000|2021-08-31 07:22:00|733808.6|731808.6|733788|731788|733808.6|731808.6|733774.2|731774.2|35
1630394530000|2021-08-31 07:22:10|733796.8|731796.8|733776|731776|733796.8|732277.9|733267.4|731767.6|32
1630394540000|2021-08-31 07:22:20|733775.8|731775.8|733769.9|731769.9|733785|732290.9|733290.9|731739.6|31
1630394550000|2021-08-31 07:22:30|733807.2|731807.2|733319.9|732319.9|733830.6|732320.5|733297|731788.9|32
1630394560000|2021-08-31 07:22:40|733318.9|732318.9|733814.7|731814.7|733815.2|732325.7|733314|731814.7|24
1630394570000|2021-08-31 07:22:50|733814.9|731814.9|733907.9|731907.9|733924.8|732337.9|733309.8|731810|27
1630394580000|2021-08-31 07:23:00|733909.7|731909.7|733981.9|731981.9|733982.3|732414.9|733407.2|731890.2|32
1630394590000|2021-08-31 07:23:10|733986|731986|733978.8|731978.8|734022.7|732480.5|733480.5|731978.8|33
1630394600000|2021-08-31 07:23:20|733478.6|732478.6|734036.9|732036.9|734036.9|732492.9|733468.2|731963.9|35
1630394610000|2021-08-31 07:23:30|734027.3|732027.3|734027.1|732027.1|734029.6|732029.6|734022|732022|22
1630394620000|2021-08-31 07:23:40|734021.9|732021.9|733515.2|732515.2|734027.2|732537.9|733515.2|731985.8|23
1630394630000|2021-08-31 07:23:50|733515.5|732515.5|733422.5|732422.5|733948.6|732515.5|733410.6|731903.5|31
1630394640000|2021-08-31 07:24:00|733421.2|732421.2|733928.8|731928.8|733935.4|732423|733401.3|731900.3|38
1630394650000|2021-08-31 07:24:10|733925.9|731925.9|733946.7|731946.7|733969.3|732460.4|733449.2|731920.6|29
1630394660000|2021-08-31 07:24:20|733444.5|732444.5|733955.8|731955.8|733963.7|732452.9|733442.4|731939.8|34
1630394670000|2021-08-31 07:24:30|733954.3|731954.3|733980.7|731980.7|733980.7|732496.9|733445|731952.9|31
1630394680000|2021-08-31 07:24:40|733973.5|731973.5|734000|732000|734024|732024|733973.5|731973.5|31
1630394690000|2021-08-31 07:24:50|734000.6|732000.6|733499.7|732499.7|734014.8|732526.6|733499.4|732000.5|26
1630394700000|2021-08-31 07:25:00|733497.6|732497.6|733500.2|732500.2|734035.6|732516.9|733487|732005.2|34
1630394710000|2021-08-31 07:25:10|733497.5|732497.5|733490.5|732490.5|733510.2|732510.2|733484.3|732484.3|31
1630394720000|2021-08-31 07:25:20|733490.1|732490.1|733490.8|732490.8|733496.3|732496.3|733485.9|732485.9|32
1630394730000|2021-08-31 07:25:30|733488|732488|733978.6|731978.6|733978.6|732494.1|733464.3|731967.1|34
1630394740000|2021-08-31 07:25:40|733984.2|731984.2|733857|731857|733984.2|732456|733345.8|731840.8|32
1630394750000|2021-08-31 07:25:50|733857.1|731857.1|733390.1|732390.1|733899.3|732397.3|733379.1|731856.3|31
1630394760000|2021-08-31 07:26:00|733391.5|732391.5|733895.8|731895.8|733910.1|732409.6|733384.4|731880|34
1630394770000|2021-08-31 07:26:10|733888|731888|733866|731866|733897.1|732379.4|733355.1|731866|27
1630394780000|2021-08-31 07:26:20|733865.3|731865.3|733888.1|731888.1|733896.5|732387.3|733387.3|731861.3|32
1630394790000|2021-08-31 07:26:30|733887.4|731887.4|733907.3|731907.3|733922.1|732413.6|733386.7|731884.7|32
1630394800000|2021-08-31 07:26:40|733901.3|731901.3|733351.7|732351.7|733910.5|732396.9|733347.3|731901.3|34
1630394810000|2021-08-31 07:26:50|733353.2|732353.2|733353.5|732353.5|733851.7|732367.9|733352.3|731842.4|20
1630394820000|2021-08-31 07:27:00|733354|732354|733350.4|732350.4|733870.9|732368.8|733349.8|731854.8|30
1630394830000|2021-08-31 07:27:10|733357.6|732357.6|733884.8|731884.8|733890.5|732368.3|733357.6|731879.8|25
1630394840000|2021-08-31 07:27:20|733877.7|731877.7|733346.8|732346.8|733886.1|732362.7|733313.5|731823.1|30
1630394850000|2021-08-31 07:27:30|733840.1|731840.1|733353|732353|733867.1|732366.9|733345.3|731840|35
1630394860000|2021-08-31 07:27:40|733351.5|732351.5|733380.5|732380.5|733856.6|732400.7|733346.9|731798.7|34
1630394870000|2021-08-31 07:27:50|733389.7|732389.7|733412.4|732412.4|733429.7|732429.7|733389.7|732389.7|30
1630394880000|2021-08-31 07:28:00|733409.6|732409.6|733376.4|732376.4|733888.6|732422.3|733369.2|731871.5|26
1630394890000|2021-08-31 07:28:10|733376.9|732376.9|733397.5|732397.5|733928.8|732421.6|733375.3|731890.5|32
1630394900000|2021-08-31 07:28:20|733402.2|732402.2|733389.3|732389.3|733907.1|732406.7|733389.3|731893.2|29
1630394910000|2021-08-31 07:28:30|733909.5|731909.5|733385.2|732385.2|733918.1|732412.9|733384.2|731898.4|30
1630394920000|2021-08-31 07:28:40|733385.1|732385.1|733881.5|731881.5|733901.5|732413.4|733383.1|731880.2|24
1630394930000|2021-08-31 07:28:50|733879.9|731879.9|733913|731913|733913.1|732423.1|733411.3|731879.9|27
1630394940000|2021-08-31 07:29:00|733910.6|731910.6|733404.6|732404.6|733933.8|732436.9|733402.3|731906.7|28
1630394950000|2021-08-31 07:29:10|733407.1|732407.1|733402.5|732402.5|733407.1|732407.1|733394.4|732394.4|26
1630394960000|2021-08-31 07:29:20|733396.8|732396.8|733398.8|732398.8|733406.8|732406.8|733392.5|732392.5|15
1630394970000|2021-08-31 07:29:30|733398|732398|733424|732424|733426.4|732426.4|733397|732397|27
1630394980000|2021-08-31 07:29:40|733423.4|732423.4|733921.8|731921.8|733922.2|732436|733399.5|731918.7|25
1630394990000|2021-08-31 07:29:50|733918.7|731918.7|733425.7|732425.7|733940.1|732441.9|733406|731916|32
1630395000000|2021-08-31 07:30:00|733423|732423|733432.1|732432.1|733931.6|732435.5|733422.2|731931.6|29
1630395010000|2021-08-31 07:30:10|733432.8|732432.8|733430.5|732430.5|733436.3|732436.3|733424|732424|26
1630395020000|2021-08-31 07:30:20|733429.8|732429.8|733443|732443|733443|732443|733429.8|732429.8|26
1630395030000|2021-08-31 07:30:30|733443.1|732443.1|733363.9|732363.9|733931.1|732447.5|733341.9|731853.3|31
1630395040000|2021-08-31 07:30:40|733365.9|732365.9|733390.7|732390.7|733895.9|732397.6|733365.9|731882.9|34
1630395050000|2021-08-31 07:30:50|733389.8|732389.8|733896.5|731896.5|733899.9|732417|733384.1|731896.5|32
1630395060000|2021-08-31 07:31:00|733900.7|731900.7|733885.4|731885.4|733944.3|732444.8|733398.5|731885.4|35
1630395070000|2021-08-31 07:31:10|733881.2|731881.2|733897.4|731897.4|733899.2|731899.2|733878.1|731878.1|30
1630395080000|2021-08-31 07:31:20|733895.5|731895.5|733885.9|731885.9|733897.4|731897.4|733876|731876|26
1630395090000|2021-08-31 07:31:30|733889.5|731889.5|733864.3|731864.3|733895|732376.5|733373.1|731864.3|32
1630395100000|2021-08-31 07:31:40|733357.5|732357.5|733405.6|732405.6|733413|732413|733357.5|732357.5|32
1630395110000|2021-08-31 07:31:50|733412.4|732412.4|733409.5|732409.5|733429.2|732429.2|733404.3|732404.3|30
1630395120000|2021-08-31 07:32:00|733409.4|732409.4|733415.8|732415.8|733419.2|732419.2|733409.4|732409.4|25
1630395130000|2021-08-31 07:32:10|733415.1|732415.1|733947.1|731947.1|733947.1|732435.4|733415.1|731936.4|28
1630395140000|2021-08-31 07:32:20|733955.4|731955.4|733500.7|732500.7|734068.9|732565.5|733452.7|731955.4|35
1630395150000|2021-08-31 07:32:30|733996.1|731996.1|733990.4|731990.4|733996.1|731996.1|733982.7|731982.7|30
1630395160000|2021-08-31 07:32:40|733989.2|731989.2|733419|732419|733992.5|732426.5|733419|731900.3|21
1630395170000|2021-08-31 07:32:50|733421.2|732421.2|733433.1|732433.1|733433.1|732433.1|733417.5|732417.5|19
1630395180000|2021-08-31 07:33:00|733431.8|732431.8|733430.1|732430.1|733434.6|732434.6|733428.8|732428.8|17
1630395190000|2021-08-31 07:33:10|733429|732429|733429.7|732429.7|733431.4|732431.4|733425.9|732425.9|14
1630395200000|2021-08-31 07:33:20|733428.5|732428.5|733430.7|732430.7|733432.2|732432.2|733428.5|732428.5|9
1630395210000|2021-08-31 07:33:30|733431.8|732431.8|733950.1|731950.1|733973.2|732473.5|733431.2|731947.3|25
1630395220000|2021-08-31 07:33:40|733952.5|731952.5|733970.1|731970.1|733970.1|732453.9|733443.2|731949.2|27
1630395230000|2021-08-31 07:33:50|733453.6|732453.6|733935.6|731935.6|733956.8|732459.2|733437.2|731932|33
1630395240000|2021-08-31 07:34:00|733938.8|731938.8|733967.5|731967.5|733967.5|731967.5|733936.1|731936.1|28
1630395250000|2021-08-31 07:34:10|733965.6|731965.6|733968|731968|733968|731968|733958.7|731958.7|19
1630395260000|2021-08-31 07:34:20|733968.5|731968.5|733475.6|732475.6|733981.2|732492.4|733475.6|731965.1|22
1630395270000|2021-08-31 07:34:30|733476.1|732476.1|733977.7|731977.7|733991.6|732498.3|733476.1|731956|33
1630395280000|2021-08-31 07:34:40|733989.8|731989.8|733996|731996|734002.4|732501.6|733489.1|731980.1|36
1630395290000|2021-08-31 07:34:50|733985.7|731985.7|733510.5|732510.5|733996.6|732517.8|733478.9|731975.5|32
1630395300000|2021-08-31 07:35:00|733510.9|732510.9|733488.1|732488.1|733983.3|732525|733473.1|731973.8|34
1630395310000|2021-08-31 07:35:10|733480|732480|733484.2|732484.2|733493|732493|733469.5|732469.5|32
1630395320000|2021-08-31 07:35:20|733481.4|732481.4|733456.6|732456.6|733482.5|732482.5|733448.2|732448.2|32
1630395330000|2021-08-31 07:35:30|733454.4|732454.4|733395.4|732395.4|733454.4|732454.4|733368.8|732368.8|29
1630395340000|2021-08-31 07:35:40|733400|732400|733473.6|732473.6|733945.3|732474|733396.9|731893.3|33
1630395350000|2021-08-31 07:35:50|733472.5|732472.5|733525.6|732525.6|734021.8|732534.3|733472.5|732013|30
1630395360000|2021-08-31 07:36:00|733995|731995|733468.6|732468.6|733995|732509.1|733467.4|731995|31
1630395370000|2021-08-31 07:36:10|733462|732462|733483.7|732483.7|733986.9|732483.7|733456.9|731965.2|30
1630395380000|2021-08-31 07:36:20|733494.4|732494.4|733946.7|731946.7|733991.7|732497.8|733461.6|731945.8|35
1630395390000|2021-08-31 07:36:30|733934.5|731934.5|733433.6|732433.6|733934.5|732456.3|733424.1|731927.7|36
1630395400000|2021-08-31 07:36:40|733429.1|732429.1|733257.4|732257.4|733914.1|732433.2|733246.4|731874.6|38
1630395410000|2021-08-31 07:36:50|733262|732262|733252.2|732252.2|733758.4|732262|733233.2|731730.1|31
1630395420000|2021-08-31 07:37:00|733729.6|731729.6|733734|731734|733739.3|731739.3|733710|731710|34
1630395430000|2021-08-31 07:37:10|733734.5|731734.5|733269|732269|733774.4|732269.2|733234.1|731734.5|33
1630395440000|2021-08-31 07:37:20|733257.5|732257.5|733266.4|732266.4|733753.6|732268.6|733254|731735.4|31
1630395450000|2021-08-31 07:37:30|733269.8|732269.8|733273.5|732273.5|733275.4|732275.4|733259|732259|25
1630395460000|2021-08-31 07:37:40|733262.7|732262.7|733281.6|732281.6|733290|732290|733262.7|732262.7|25
1630395470000|2021-08-31 07:37:50|733287|732287|733286.1|732286.1|733291.4|732291.4|733281|732281|20
1630395480000|2021-08-31 07:38:00|733285.9|732285.9|733257.3|732257.3|733292.8|732292.8|733250.5|732250.5|28
1630395490000|2021-08-31 07:38:10|733255.4|732255.4|733259.6|732259.6|733295.2|732295.2|733255.2|732255.2|24
1630395500000|2021-08-31 07:38:20|733265.4|732265.4|733261.1|732261.1|733758.9|732273.2|733253.5|731753|20
1630395510000|2021-08-31 07:38:30|733268.7|732268.7|733275.3|732275.3|733275.3|732275.3|733261.3|732261.3|22
1630395520000|2021-08-31 07:38:40|733283.6|732283.6|733770.1|731770.1|733770.1|732283.6|733256.2|731770.1|23
1630395530000|2021-08-31 07:38:50|733772.2|731772.2|733291.5|732291.5|733774.7|732291.5|733283.3|731772|28
1630395540000|2021-08-31 07:39:00|733294|732294|733294|732294|733294|732294|733285.4|732285.4|24
1630395550000|2021-08-31 07:39:10|733290.2|732290.2|733345.4|732345.4|733359.3|732359.3|733286.3|732286.3|26
1630395560000|2021-08-31 07:39:20|733342|732342|733352.5|732352.5|733356.4|732356.4|733338.2|732338.2|26
1630395570000|2021-08-31 07:39:30|733355.5|732355.5|733365.2|732365.2|733872.1|732374.8|733355.5|731861.7|26
1630395580000|2021-08-31 07:39:40|733368.2|732368.2|733382.9|732382.9|733386.8|732386.8|733365.5|732365.5|22
1630395590000|2021-08-31 07:39:50|733383.7|732383.7|733360.3|732360.3|733383.7|732383.7|733358.5|732358.5|24
1630395600000|2021-08-31 07:40:00|733357.9|732357.9|733337.3|732337.3|733866.2|732360.1|733333.5|731834.1|28
1630395610000|2021-08-31 07:40:10|733337.2|732337.2|733347.7|732347.7|733860.4|732368.7|733337.2|731860.4|27
1630395620000|2021-08-31 07:40:20|733345.6|732345.6|733355.1|732355.1|733366.9|732366.9|733340.1|732340.1|31
1630395630000|2021-08-31 07:40:30|733354.1|732354.1|733359.8|732359.8|733902.9|732373.6|733343.6|731862|28
1630395640000|2021-08-31 07:40:40|733359|732359|733849.2|731849.2|733849.2|732359.7|733337|731836.6|28
1630395650000|2021-08-31 07:40:50|733842.1|731842.1|733834.7|731834.7|733842.1|731842.1|733832.5|731832.5|30
1630395660000|2021-08-31 07:41:00|733829.7|731829.7|733668.5|731668.5|733839.2|732338.3|733168.6|731660.4|31
1630395670000|2021-08-31 07:41:10|733658.3|731658.3|733648.7|731648.7|733688.2|732163.5|733135.9|731648.7|39
1630395680000|2021-08-31 07:41:20|733649|731649|733150.2|732150.2|733653.2|732164.9|733148.3|731648.3|24
1630395690000|2021-08-31 07:41:30|733155.3|732155.3|733640.4|731640.4|733687.2|732186.1|733155.3|731640.4|31
1630395700000|2021-08-31 07:41:40|733652.4|731652.4|733146.3|732146.3|733655.1|732151.7|733143|731636.6|33
1630395710000|2021-08-31 07:41:50|733155.6|732155.6|733179.7|732179.7|733662.1|732181.5|733154.8|731649.9|33
1630395720000|2021-08-31 07:42:00|733179.1|732179.1|733200.7|732200.7|733691.2|732209.3|733140.3|731651.4|38
1630395730000|2021-08-31 07:42:10|733207.4|732207.4|733308.6|732308.6|733778.6|732312.1|733198|731778.6|31
1630395740000|2021-08-31 07:42:20|733307.9|732307.9|733262.1|732262.1|733789.8|732310.7|733259.1|731789.8|35
1630395750000|2021-08-31 07:42:30|733266.7|732266.7|733761.2|731761.2|733765.2|732266.7|733255.3|731749.5|27
1630395760000|2021-08-31 07:42:40|733761.5|731761.5|733757.3|731757.3|733762.6|731762.6|733747.8|731747.8|22
1630395770000|2021-08-31 07:42:50|733756.8|731756.8|733750.7|731750.7|733778|731778|733750.7|731750.7|25
1630395780000|2021-08-31 07:43:00|733750.4|731750.4|733755.9|731755.9|733755.9|732258.7|733258.7|731732.2|29
1630395790000|2021-08-31 07:43:10|733755|731755|733286.2|732286.2|733788.5|732286.2|733254|731748|36
1630395800000|2021-08-31 07:43:20|733285.2|732285.2|733315.8|732315.8|733816.5|732315.8|733271|731801.8|34
1630395810000|2021-08-31 07:43:30|733828.7|731828.7|733339|732339|733834.7|732339|733321.8|731817.6|33
1630395820000|2021-08-31 07:43:40|733342.1|732342.1|733861.2|731861.2|733865.4|732360.1|733331.9|731857.5|20
1630395830000|2021-08-31 07:43:50|733863.9|731863.9|733361.4|732361.4|733867.2|732361.4|733360.6|731861.2|18
1630395840000|2021-08-31 07:44:00|733362.1|732362.1|733362.8|732362.8|733364.7|732364.7|733359.5|732359.5|18
1630395850000|2021-08-31 07:44:10|733361.2|732361.2|733383.6|732383.6|733385.4|732385.4|733354.2|732354.2|28
1630395860000|2021-08-31 07:44:20|733384|732384|733384.3|732384.3|733388.9|732388.9|733370.8|732370.8|25
1630395870000|2021-08-31 07:44:30|733385.3|732385.3|733388.7|732388.7|733401.5|732401.5|733380.4|732380.4|26
1630395880000|2021-08-31 07:44:40|733382.8|732382.8|733418.7|732418.7|733419.4|732419.4|733379.9|732379.9|25
1630395890000|2021-08-31 07:44:50|733416.1|732416.1|733245.2|732245.2|733433|732433|733237.4|732237.4|29
1630395900000|2021-08-31 07:45:00|733233.1|732233.1|733261.1|732261.1|733262.9|732262.9|733233.1|732233.1|35
1630395910000|2021-08-31 07:45:10|733260.7|732260.7|733287.3|732287.3|733295.7|732295.7|733260.5|732260.5|30
1630395920000|2021-08-31 07:45:20|733287.6|732287.6|733319.5|732319.5|733339.2|732339.2|733287.6|732287.6|30
1630395930000|2021-08-31 07:45:30|733309.4|732309.4|733205.5|732205.5|733328.8|732328.8|733205.5|732205.5|31
1630395940000|2021-08-31 07:45:40|733209.8|732209.8|733212.3|732212.3|733717|732220.3|733192.9|731701.4|35
1630395950000|2021-08-31 07:45:50|733199.6|732199.6|733193|732193|733214.1|732214.1|733184.6|732184.6|31
1630395960000|2021-08-31 07:46:00|733198.5|732198.5|733207.7|732207.7|733209.7|732209.7|733175.4|732175.4|32
1630395970000|2021-08-31 07:46:10|733204.4|732204.4|733188.2|732188.2|733215.4|732215.4|733173.6|732173.6|32
1630395980000|2021-08-31 07:46:20|733184|732184|733202.9|732202.9|733212.7|732212.7|733184|732184|24
1630395990000|2021-08-31 07:46:30|733201.5|732201.5|733259.8|732259.8|733769.7|732268.3|733201.5|731749.6|36
1630396000000|2021-08-31 07:46:40|733254.9|732254.9|733764.2|731764.2|733769.5|732276.6|733254.9|731752.2|35
1630396010000|2021-08-31 07:46:50|733761.2|731761.2|733160.8|732160.8|733765|732217.5|733139.7|731655.3|31
1630396020000|2021-08-31 07:47:00|733157.3|732157.3|733128.4|732128.4|733157.3|732157.3|733105.8|732105.8|34
1630396030000|2021-08-31 07:47:10|733114|732114|733136.7|732136.7|733651|732160.3|733110.8|731650.2|35
1630396040000|2021-08-31 07:47:20|733141|732141|733171.6|732171.6|733660.4|732180.5|733141|731655.2|34
1630396050000|2021-08-31 07:47:30|733171|732171|733183.7|732183.7|733684.2|732188.7|733171|731680.1|28
1630396060000|2021-08-31 07:47:40|733182.5|732182.5|733194.6|732194.6|733199.2|732199.2|733182.5|732182.5|18
1630396070000|2021-08-31 07:47:50|733208.6|732208.6|733229.3|732229.3|733726.5|732231.3|733208.6|731725.2|22
1630396080000|2021-08-31 07:48:00|733212.7|732212.7|733211.3|732211.3|733741.7|732231.9|733208.1|731727.2|32
1630396090000|2021-08-31 07:48:10|733211.6|732211.6|733235.4|732235.4|733235.4|732235.4|733206.5|732206.5|35
1630396100000|2021-08-31 07:48:20|733232.6|732232.6|733221.2|732221.2|733712.7|732233.2|733204.7|731708.6|39
1630396110000|2021-08-31 07:48:30|733218.9|732218.9|733195.4|732195.4|733688.6|732218.9|733172.9|731688.6|32
1630396120000|2021-08-31 07:48:40|733693.9|731693.9|733220|732220|733721.3|732223.1|733214.4|731693.9|23
1630396130000|2021-08-31 07:48:50|733223.4|732223.4|733240.3|732240.3|733737.4|732242.9|733195.9|731707.7|30
1630396140000|2021-08-31 07:49:00|733239|732239|733257.9|732257.9|733762.3|732270.5|733239|731747.8|26
1630396150000|2021-08-31 07:49:10|733257|732257|733304|732304|733815.8|732311.8|733256.3|731779.2|24
1630396160000|2021-08-31 07:49:20|733303.5|732303.5|733293.7|732293.7|733315.8|732315.8|733293.7|732293.7|30
1630396170000|2021-08-31 07:49:30|733786.4|731786.4|733294.5|732294.5|733796.5|732300.7|733283.8|731786|28
1630396180000|2021-08-31 07:49:40|733767.1|731767.1|733288|732288|733786.9|732288|733249|731767.1|26
1630396190000|2021-08-31 07:49:50|733282|732282|733276|732276|733282|732282|733270.3|732270.3|28
1630396200000|2021-08-31 07:50:00|733275.8|732275.8|733278.4|732278.4|733279.7|732279.7|733272.2|732272.2|34
1630396210000|2021-08-31 07:50:10|733270.8|732270.8|733267.8|732267.8|733780.5|732271.5|733261.9|731765.8|26
1630396220000|2021-08-31 07:50:20|733268.3|732268.3|733332.9|732332.9|733847.9|732346.5|733252.8|731767.9|32
1630396230000|2021-08-31 07:50:30|733331.5|732331.5|733844.9|731844.9|733844.9|732338.6|733326.1|731835.8|29
1630396240000|2021-08-31 07:50:40|733842.5|731842.5|733340.1|732340.1|733845.6|732340.2|733335.7|731835.6|28
1630396250000|2021-08-31 07:50:50|733340|732340|733842.3|731842.3|733842.8|732340.7|733331.9|731833.3|24
1630396260000|2021-08-31 07:51:00|733830.4|731830.4|733875.8|731875.8|733876.6|732344.3|733328.9|731830.4|34
1630396270000|2021-08-31 07:51:10|733875.3|731875.3|733877.2|731877.2|733877.5|731877.5|733868.5|731868.5|20
1630396280000|2021-08-31 07:51:20|733874.3|731874.3|733900.1|731900.1|733910.2|731910.2|733874.3|731874.3|22
1630396290000|2021-08-31 07:51:30|733898.9|731898.9|733398|732398|733902.6|732401.5|733376.3|731880.6|26
1630396300000|2021-08-31 07:51:40|733392.7|732392.7|733361.4|732361.4|733854|732397.2|733355.8|731854|21
1630396310000|2021-08-31 07:51:50|733875.2|731875.2|733400.5|732400.5|733884.8|732400.5|733360.6|731862.9|31
1630396320000|2021-08-31 07:52:00|733402.2|732402.2|733418.1|732418.1|733888.8|732418.1|733369.4|731886.9|27
1630396330000|2021-08-31 07:52:10|733404.8|732404.8|733424.5|732424.5|733428.6|732428.6|733393.2|732393.2|29
1630396340000|2021-08-31 07:52:20|733425.1|732425.1|733423.3|732423.3|733431.8|732431.8|733416.5|732416.5|19
1630396350000|2021-08-31 07:52:30|733419.1|732419.1|733905.2|731905.2|733907.8|732427.8|733404.6|731904.9|30
1630396360000|2021-08-31 07:52:40|733905.8|731905.8|733422.4|732422.4|733911.8|732434|733408.7|731905.8|22
1630396370000|2021-08-31 07:52:50|733424.8|732424.8|733377|732377|733917.9|732434.1|733377|731911.2|25
1630396380000|2021-08-31 07:53:00|733376.7|732376.7|733372.7|732372.7|733880.4|732385.2|733366.9|731873.8|34
1630396390000|2021-08-31 07:53:10|733867|731867|733874.2|731874.2|733874.2|731874.2|733862.5|731862.5|18
1630396400000|2021-08-31 07:53:20|733879.6|731879.6|733380.9|732380.9|733893.8|732388.6|733343.1|731865.8|36
1630396410000|2021-08-31 07:53:30|733389.7|732389.7|733391.1|732391.1|733393.6|732393.6|733388|732388|29
1630396420000|2021-08-31 07:53:40|733394.6|732394.6|733401.8|732401.8|733410.7|732410.7|733390.6|732390.6|25
1630396430000|2021-08-31 07:53:50|733411.1|732411.1|733403.6|732403.6|733411.1|732411.1|733401.4|732401.4|23
1630396440000|2021-08-31 07:54:00|733376.6|732376.6|733412|732412|733880.4|732419.4|733376.6|731877.9|31
1630396450000|2021-08-31 07:54:10|733406.7|732406.7|733416.6|732416.6|733429.4|732429.4|733398.8|732398.8|33
1630396460000|2021-08-31 07:54:20|733445.8|732445.8|733428.5|732428.5|733448.1|732448.1|733421|732421|34
1630396470000|2021-08-31 07:54:30|733431.3|732431.3|733292.1|732292.1|733455.6|732455.6|733292.1|732292.1|23
1630396480000|2021-08-31 07:54:40|733780.2|731780.2|733390.6|732390.6|733888.9|732390.6|733374.8|731778|35
1630396490000|2021-08-31 07:54:50|733388.3|732388.3|733898.5|731898.5|733909.2|732388.3|733366.2|731856|30
1630396500000|2021-08-31 07:55:00|733893.8|731893.8|733439.5|732439.5|733906.9|732453.9|733401.8|731893.8|29
1630396510000|2021-08-31 07:55:10|733439.3|732439.3|733447.4|732447.4|733913.9|732449.6|733333.7|731871.7|35
1630396520000|2021-08-31 07:55:20|733445.6|732445.6|733408.6|732408.6|733930.2|732458.4|733397.7|731929.7|34
1630396530000|2021-08-31 07:55:30|733414.4|732414.4|733435|732435|733953.9|732455.4|733412.4|731921.8|35
1630396540000|2021-08-31 07:55:40|733447.3|732447.3|733418.8|732418.8|733953.8|732468.7|733404.1|731942.4|33
1630396550000|2021-08-31 07:55:50|733421.1|732421.1|733296.8|732296.8|733937.4|732447.2|733283.6|731783.6|32
1630396560000|2021-08-31 07:56:00|733292.8|732292.8|733297.1|732297.1|733303.4|732303.4|733288.4|732288.4|30
1630396570000|2021-08-31 07:56:10|733302.2|732302.2|733796.3|731796.3|733796.3|732310.2|733257.6|731788.3|31
1630396580000|2021-08-31 07:56:20|733309.1|732309.1|733289.2|732289.2|733795.6|732318.5|733285.8|731775.6|38
1630396590000|2021-08-31 07:56:30|733291.3|732291.3|733300.8|732300.8|733805|732311.1|733282.4|731786.2|33
1630396600000|2021-08-31 07:56:40|733310.6|732310.6|733802.1|731802.1|733813.5|732330.6|733289.5|731802.1|29
1630396610000|2021-08-31 07:56:50|733323.4|732323.4|733288.4|732288.4|733822.9|732323.4|733279.9|731792.7|34
1630396620000|2021-08-31 07:57:00|733300.5|732300.5|733281.4|732281.4|733300.5|732300.5|733275|732275|31
1630396630000|2021-08-31 07:57:10|733285|732285|733276.7|732276.7|733298.8|732298.8|733266.8|732266.8|35
1630396640000|2021-08-31 07:57:20|733275|732275|733774.8|731774.8|733801|732301|733234.9|731745.6|36
1630396650000|2021-08-31 07:57:30|733782.6|731782.6|733241|732241|733782.6|732282.7|733240.5|731754.1|36
1630396660000|2021-08-31 07:57:40|733245.5|732245.5|733247.4|732247.4|733735.6|732274.3|733228.5|731735.6|29
1630396670000|2021-08-31 07:57:50|733236.9|732236.9|733160.4|732160.4|733237.1|732237.1|733160.4|732160.4|29
1630396680000|2021-08-31 07:58:00|733156.1|732156.1|733069.1|732069.1|733633.6|732165.9|733064.1|731558.3|34
1630396690000|2021-08-31 07:58:10|733070.2|732070.2|733631.9|731631.9|733633|732092|733062.9|731577.3|29
1630396700000|2021-08-31 07:58:20|733628.9|731628.9|733735.8|731735.8|733794|732242.9|733179.2|731628.9|40
1630396710000|2021-08-31 07:58:30|733738.6|731738.6|733684.9|731684.9|733738.6|732194.2|733118.8|731626.7|36
1630396720000|2021-08-31 07:58:40|733686.8|731686.8|733187.7|732187.7|733696.9|732201.9|733113.9|731645|36
1630396730000|2021-08-31 07:58:50|733188.5|732188.5|733225.8|732225.8|733699.5|732238.1|733168.2|731689.1|35
1630396740000|2021-08-31 07:59:00|733226.7|732226.7|733243.7|732243.7|733730.8|732243.7|733148.8|731697.8|38
1630396750000|2021-08-31 07:59:10|733242.9|732242.9|733785.8|731785.8|733788.6|732295.4|733241.7|731750.4|37
1630396760000|2021-08-31 07:59:20|733792.9|731792.9|733292.9|732292.9|733803.9|732294.6|733258.6|731756.5|38
1630396770000|2021-08-31 07:59:30|733299.5|732299.5|733140.4|732140.4|733767.5|732299.5|733101.1|731620.7|36
1630396780000|2021-08-31 07:59:40|733133.4|732133.4|733123.7|732123.7|733638.2|732137.7|733119.9|731609.6|28
1630396790000|2021-08-31 07:59:50|733619.1|731619.1|733646.7|731646.7|733649.1|732130.5|733130.5|731615.7|33
1630396800000|2021-08-31 08:00:00|733643.9|731643.9|733607.1|731607.1|733643.9|731643.9|733600.5|731600.5|35
1630396810000|2021-08-31 08:00:10|733610.7|731610.7|733093.4|732093.4|733611|732102.4|733093.4|731600.8|29
1630396820000|2021-08-31 08:00:20|733094.1|732094.1|733124.8|732124.8|733138.8|732138.8|733094.1|732094.1|29
1630396830000|2021-08-31 08:00:30|733109.5|732109.5|733606.4|731606.4|733614|732127.6|733085.7|731598.3|31
1630396840000|2021-08-31 08:00:40|733608.3|731608.3|733602.8|731602.8|733608.8|732108.9|733092.9|731597.4|29
1630396850000|2021-08-31 08:00:50|733603|731603|733141.8|732141.8|733606.4|732141.8|733126.1|731594.5|27
1630396860000|2021-08-31 08:01:00|733130.6|732130.6|733554|731554|733619.6|732131.1|733046.6|731551.1|32
1630396870000|2021-08-31 08:01:10|733548.9|731548.9|732967|731967|733555.4|732043.8|732951.5|731474.8|39
1630396880000|2021-08-31 08:01:20|732967.3|731967.3|732975.1|731975.1|733459.2|732000.1|732961.7|731459.2|37
1630396890000|2021-08-31 08:01:30|732973.8|731973.8|732955.4|731955.4|732976.6|731976.6|732929|731929|35
1630396900000|2021-08-31 08:01:40|732958|731958|732985.7|731985.7|732987|731987|732954.3|731954.3|33
1630396910000|2021-08-31 08:01:50|732988.5|731988.5|733121.5|732121.5|733124.1|732124.1|732986.2|731986.2|37
1630396920000|2021-08-31 08:02:00|733122|732122|733635.4|731635.4|733635.4|732135|733115|731628.3|30
1630396930000|2021-08-31 08:02:10|733639.4|731639.4|733161.5|732161.5|733649.4|732161.5|733132.7|731638.4|34
1630396940000|2021-08-31 08:02:20|733159.3|732159.3|733174.2|732174.2|733185.7|732185.7|733157.3|732157.3|34
1630396950000|2021-08-31 08:02:30|733173.1|732173.1|733160.6|732160.6|733628|732179|733126.6|731625.4|33
1630396960000|2021-08-31 08:02:40|733160.1|732160.1|733174.7|732174.7|733174.7|732174.7|733159.5|732159.5|27
1630396970000|2021-08-31 08:02:50|733176.9|732176.9|733158.1|732158.1|733651.9|732177.2|733158.1|731641|30
1630396980000|2021-08-31 08:03:00|733159.3|732159.3|733005.2|732005.2|733159.3|732159.3|732991.9|731991.9|28
1630396990000|2021-08-31 08:03:10|733006.5|732006.5|733004.3|732004.3|733011.6|732011.6|732990.5|731990.5|29
1630397000000|2021-08-31 08:03:20|733004|732004|733007.3|732007.3|733016.1|732016.1|732995.2|731995.2|29
1630397010000|2021-08-31 08:03:30|733007.8|732007.8|732993|731993|733494|732007.8|732988|731492|29
1630397020000|2021-08-31 08:03:40|732992.5|731992.5|732997.9|731997.9|732998.7|731998.7|732986.1|731986.1|30
1630397030000|2021-08-31 08:03:50|732997|731997|733008.5|732008.5|733013.4|732013.4|732997|731997|20
1630397040000|2021-08-31 08:04:00|733006.6|732006.6|733014.4|732014.4|733026.4|732026.4|733006.1|732006.1|30
1630397050000|2021-08-31 08:04:10|733015.8|732015.8|733005.2|732005.2|733021.3|732021.3|733000.5|732000.5|23
1630397060000|2021-08-31 08:04:20|733010.8|732010.8|733019.4|732019.4|733020.2|732020.2|733010.5|732010.5|13
1630397070000|2021-08-31 08:04:30|733020.4|732020.4|733649.1|731649.1|733649.1|732148.4|733020.4|731647.2|28
1630397080000|2021-08-31 08:04:40|733148.6|732148.6|733186.2|732186.2|733191.2|732191.2|733148.6|732148.6|28
1630397090000|2021-08-31 08:04:50|733184.3|732184.3|733298.8|732298.8|733300.7|732300.7|733174.8|732174.8|28
1630397100000|2021-08-31 08:05:00|733301.4|732301.4|733843.1|731843.1|733844.7|732354.5|733301.4|731837.4|34
1630397110000|2021-08-31 08:05:10|733840.9|731840.9|733880.9|731880.9|733880.9|732372.9|733343.9|731840.9|40
1630397120000|2021-08-31 08:05:20|733865.4|731865.4|733893.8|731893.8|733895.7|732383.6|733379|731865.4|29
1630397130000|2021-08-31 08:05:30|733893.1|731893.1|733894|731894|733894.9|732393.8|733388.8|731886.8|30
1630397140000|2021-08-31 08:05:40|733886.5|731886.5|733786.4|731786.4|733886.5|732385.9|733226.7|731691.2|27
1630397150000|2021-08-31 08:05:50|733781.5|731781.5|733758.5|731758.5|733787.3|732245.5|733245.1|731745.5|31
1630397160000|2021-08-31 08:06:00|733754.8|731754.8|733315.9|732315.9|733825.5|732315.9|733315.9|731742|39
1630397170000|2021-08-31 08:06:10|733834.7|731834.7|733256.4|732256.4|733862.6|732256.4|733256.4|731834.7|31
1630397180000|2021-08-31 08:06:20|733281.8|732281.8|733336|732336|733339.2|732339.2|733279.9|732279.9|32
1630397190000|2021-08-31 08:06:30|733339.3|732339.3|733375.5|732375.5|733385.2|732385.2|733338.6|732338.6|37
1630397200000|2021-08-31 08:06:40|733377.5|732377.5|733859.5|731859.5|733860.7|732384.2|733361|731849.4|35
1630397210000|2021-08-31 08:06:50|733862.2|731862.2|733838.6|731838.6|733862.2|732365.5|733346.8|731831.9|29
1630397220000|2021-08-31 08:07:00|733833.7|731833.7|733377.7|732377.7|733899.2|732385.5|733369|731833.7|25
1630397230000|2021-08-31 08:07:10|733376.9|732376.9|733393|732393|733888.4|732417.3|733376.3|731881.3|33
1630397240000|2021-08-31 08:07:20|733393.9|732393.9|733388|732388|733402.3|732402.3|733385.4|732385.4|34
1630397250000|2021-08-31 08:07:30|733386.6|732386.6|733363.9|732363.9|733388.7|732388.7|733363.9|732363.9|29
1630397260000|2021-08-31 08:07:40|733369.4|732369.4|733384.5|732384.5|733384.9|732384.9|733368.5|732368.5|24
1630397270000|2021-08-31 08:07:50|733384|732384|733414.2|732414.2|733415.6|732415.6|733384|732384|27
1630397280000|2021-08-31 08:08:00|733414.8|732414.8|733423|732423|733429.4|732429.4|733397.4|732397.4|31
1630397290000|2021-08-31 08:08:10|733420.2|732420.2|733279.9|732279.9|733430.2|732430.2|733277.8|732277.8|28
1630397300000|2021-08-31 08:08:20|733285.1|732285.1|733267.8|732267.8|733305.7|732305.7|733252.4|732252.4|35
1630397310000|2021-08-31 08:08:30|733267.7|732267.7|733273.6|732273.6|733285|732285|733262.3|732262.3|29
1630397320000|2021-08-31 08:08:40|733266.5|732266.5|733269.3|732269.3|733320.2|732320.2|733252.2|732252.2|27
1630397330000|2021-08-31 08:08:50|733269|732269|733260.3|732260.3|733301|732301|733249.4|732249.4|31
1630397340000|2021-08-31 08:09:00|733254|732254|733281.3|732281.3|733301.7|732301.7|733254|732254|27
1630397350000|2021-08-31 08:09:10|733290.3|732290.3|733269.6|732269.6|733294.3|732294.3|733266.4|732266.4|29
1630397360000|2021-08-31 08:09:20|733277.9|732277.9|733798.2|731798.2|733800.2|732300.2|733273.5|731798.2|29
1630397370000|2021-08-31 08:09:30|733802.2|731802.2|733771.2|731771.2|733802.7|731802.7|733771.1|731771.1|30
1630397380000|2021-08-31 08:09:40|733773|731773|733260.5|732260.5|733773|732279.9|733253.6|731734.7|27
1630397390000|2021-08-31 08:09:50|733260.8|732260.8|733741.7|731741.7|733755.2|732294.7|733216.4|731731.8|32
1630397400000|2021-08-31 08:10:00|733748.5|731748.5|733237.8|732237.8|733748.6|732253.9|733231|731727|32
1630397410000|2021-08-31 08:10:10|733233.8|732233.8|733215.4|732215.4|733764.2|732233.8|733211.5|731633.8|34
1630397420000|2021-08-31 08:10:20|733213.8|732213.8|733155.6|732155.6|733728.1|732249.5|733152.8|731680.5|37
1630397430000|2021-08-31 08:10:30|733142.2|732142.2|733675.7|731675.7|733680.2|732142.2|733115.9|731612.2|35
1630397440000|2021-08-31 08:10:40|733673.3|731673.3|733700.9|731700.9|733705.7|732184.5|733174.3|731673.3|24
1630397450000|2021-08-31 08:10:50|733656.9|731656.9|733165.5|732165.5|733684.6|732185.8|733082.6|731577.6|38
1630397460000|2021-08-31 08:11:00|733164.7|732164.7|733702.8|731702.8|733708.8|732174.1|733156.5|731682.3|30
1630397470000|2021-08-31 08:11:10|733702.7|731702.7|733216.9|732216.9|733703.7|732227.8|733209.4|731681.2|32
1630397480000|2021-08-31 08:11:20|733219|732219|733721.2|731721.2|733735.9|732221.7|733208.3|731712.4|25
1630397490000|2021-08-31 08:11:30|733717.4|731717.4|733717.9|731717.9|733728.3|731728.3|733713.4|731713.4|24
1630397500000|2021-08-31 08:11:40|733718.1|731718.1|733204.3|732204.3|733718.1|732206|733199.2|731700.9|25
1630397510000|2021-08-31 08:11:50|733206.2|732206.2|733204.9|732204.9|733209|732209|733198.9|732198.9|29
1630397520000|2021-08-31 08:12:00|733206.6|732206.6|733224.7|732224.7|733727.5|732225.8|733201.7|731724|25
1630397530000|2021-08-31 08:12:10|733220.8|732220.8|733646.7|731646.7|733715.2|732220.8|733220.8|731621.5|38
1630397540000|2021-08-31 08:12:20|733648.9|731648.9|733659.5|731659.5|733684.5|732172.5|733163.9|731634.5|36
1630397550000|2021-08-31 08:12:30|733658.6|731658.6|733627.8|731627.8|733660|731660|733587.1|731587.1|37
1630397560000|2021-08-31 08:12:40|733632.9|731632.9|733161.8|732161.8|733676.6|732168|733156.2|731628.9|25
1630397570000|2021-08-31 08:12:50|733159.6|732159.6|733169.4|732169.4|733174.9|732174.9|733159.5|732159.5|20
1630397580000|2021-08-31 08:13:00|733167.2|732167.2|733613.8|731613.8|733661.2|732167.2|733147.4|731601.6|33
1630397590000|2021-08-31 08:13:10|733617.7|731617.7|733128.7|732128.7|733631.7|732128.7|733128.7|731605.1|33
1630397600000|2021-08-31 08:13:20|733165.3|732165.3|733638.6|731638.6|733646.5|732169|733114.6|731611.7|35
1630397610000|2021-08-31 08:13:30|733639.8|731639.8|733582.6|731582.6|733639.8|732104.1|733086.8|731582.6|33
1630397620000|2021-08-31 08:13:40|733598.1|731598.1|733130.8|732130.8|733611.4|732131.8|733096.6|731598.1|33
1630397630000|2021-08-31 08:13:50|733121.7|732121.7|733625.3|731625.3|733625.9|732129.4|733117|731610|29
1630397640000|2021-08-31 08:14:00|733625.8|731625.8|733613.3|731613.3|733630.2|731630.2|733613.3|731613.3|17
1630397650000|2021-08-31 08:14:10|733620.7|731620.7|733601|731601|733620.7|731620.7|733595.7|731595.7|27
1630397660000|2021-08-31 08:14:20|733602.1|731602.1|733599.2|731599.2|733603.7|731603.7|733589.4|731589.4|24
1630397670000|2021-08-31 08:14:30|733599.8|731599.8|733103|732103|733600.8|732117.8|733092.2|731596.6|25
1630397680000|2021-08-31 08:14:40|733105|732105|733128.2|732128.2|733151.5|732151.5|733098.8|732098.8|25
1630397690000|2021-08-31 08:14:50|733136.1|732136.1|733130.3|732130.3|733136.1|732136.1|733109.5|732109.5|23
1630397700000|2021-08-31 08:15:00|733119.6|732119.6|733119.2|732119.2|733606.1|732129.4|733087.7|731592.6|38
1630397710000|2021-08-31 08:15:10|733118.6|732118.6|733134.7|732134.7|733139|732139|733110.4|732110.4|30
1630397720000|2021-08-31 08:15:20|733136.5|732136.5|733170|732170|733170|732170|733125.1|732125.1|27
1630397730000|2021-08-31 08:15:30|733128.5|732128.5|733154.4|732154.4|733628.3|732154.4|733118.3|731620.2|32
1630397740000|2021-08-31 08:15:40|733157|732157|733155.2|732155.2|733158.2|732158.2|733139.2|732139.2|21
1630397750000|2021-08-31 08:15:50|733140.2|732140.2|733110.4|732110.4|733626|732140.2|733097|731602.8|27
1630397760000|2021-08-31 08:16:00|733115|732115|733632.9|731632.9|733635.5|732155.8|733115|731628.4|32
1630397770000|2021-08-31 08:16:10|733632.1|731632.1|733635.2|731635.2|733636.3|731636.3|733626.8|731626.8|21
1630397780000|2021-08-31 08:16:20|733142.5|732142.5|733143.6|732143.6|733155.2|732155.2|733126.5|732126.5|31
1630397790000|2021-08-31 08:16:30|733139.6|732139.6|733131.3|732131.3|733147.3|732147.3|733131.3|732131.3|18
1630397800000|2021-08-31 08:16:40|733132.1|732132.1|733633.3|731633.3|733634.8|732170|733128.2|731625.1|27
1630397810000|2021-08-31 08:16:50|733634.3|731634.3|733655.4|731655.4|733666.2|732173.7|733157.4|731624.9|23
1630397820000|2021-08-31 08:17:00|733657.7|731657.7|733167.9|732167.9|733657.7|732173.3|733154.1|731639.4|24
1630397830000|2021-08-31 08:17:10|733142.5|732142.5|733169.4|732169.4|733644.4|732181.5|733133.2|731628.6|30
1630397840000|2021-08-31 08:17:20|733168.5|732168.5|733630.7|731630.7|733647.1|732186.8|733156.9|731621|32
1630397850000|2021-08-31 08:17:30|733617.7|731617.7|733624|731624|733629.6|732104.4|733104.4|731580.9|25
1630397860000|2021-08-31 08:17:40|733118.7|732118.7|733131.2|732131.2|733644.9|732136.8|733115.8|731634.5|19
1630397870000|2021-08-31 08:17:50|733135.1|732135.1|733127.1|732127.1|733137.1|732137.1|733125.4|732125.4|27
1630397880000|2021-08-31 08:18:00|733126.2|732126.2|733627.1|731627.1|733632.7|732136.2|733125.3|731619.7|24
1630397890000|2021-08-31 08:18:10|733627.2|731627.2|733099.6|732099.6|733627.4|732114.8|733099.6|731612.9|25
1630397900000|2021-08-31 08:18:20|733099.7|732099.7|733572.1|731572.1|733578.6|732100|733069.4|731562.1|26
1630397910000|2021-08-31 08:18:30|733562.1|731562.1|733576.1|731576.1|733594|731594|733560|731560|31
1630397920000|2021-08-31 08:18:40|733575.3|731575.3|733607.6|731607.6|733607.6|732090.8|733080.7|731575.3|17
1630397930000|2021-08-31 08:18:50|733093.3|732093.3|733107.1|732107.1|733610.9|732123|733084.5|731596.4|32
1630397940000|2021-08-31 08:19:00|733095.7|732095.7|733098|732098|733107.9|732107.9|733089.9|732089.9|30
1630397950000|2021-08-31 08:19:10|733108|732108|733102.8|732102.8|733617.4|732126.7|733097.5|731594.2|25
1630397960000|2021-08-31 08:19:20|733097|732097|733094.4|732094.4|733114.3|732114.3|733079.4|732079.4|23
1630397970000|2021-08-31 08:19:30|733096.2|732096.2|733094.8|732094.8|733096.8|732096.8|733085.6|732085.6|10
1630397980000|2021-08-31 08:19:40|733098.4|732098.4|733089.4|732089.4|733098.4|732098.4|733083.4|732083.4|11
1630397990000|2021-08-31 08:19:50|733089.9|732089.9|733088.6|732088.6|733090.7|732090.7|733087.9|732087.9|13
1630398000000|2021-08-31 08:20:00|733090.4|732090.4|733595.7|731595.7|733595.7|732090.6|733071.2|731582.8|31
1630398010000|2021-08-31 08:20:10|733076.9|732076.9|733073.8|732073.8|733583.9|732083.1|733068.5|731580.5|32
1630398020000|2021-08-31 08:20:20|733073.4|732073.4|733080.2|732080.2|733604.3|732104.5|733073.4|731586.7|29
1630398030000|2021-08-31 08:20:30|733078.3|732078.3|733085.7|732085.7|733095.9|732095.9|733078.3|732078.3|28
1630398040000|2021-08-31 08:20:40|733084.3|732084.3|733088.2|732088.2|733088.5|732088.5|733063.9|732063.9|24
1630398050000|2021-08-31 08:20:50|733078.5|732078.5|733085.6|732085.6|733087.2|732087.2|733067.9|732067.9|28
1630398060000|2021-08-31 08:21:00|733082.3|732082.3|733104.7|732104.7|733106.2|732106.2|733078.1|732078.1|27
1630398070000|2021-08-31 08:21:10|733103.5|732103.5|733102.3|732102.3|733107.8|732107.8|733095.3|732095.3|15
1630398080000|2021-08-31 08:21:20|733103.8|732103.8|733108.8|732108.8|733108.9|732108.9|733099|732099|14
1630398090000|2021-08-31 08:21:30|733109.4|732109.4|733139.8|732139.8|733148.9|732148.9|733099|732099|22
1630398100000|2021-08-31 08:21:40|733139.6|732139.6|733151.1|732151.1|733151.1|732151.1|733139.5|732139.5|20
1630398110000|2021-08-31 08:21:50|733127.5|732127.5|733100.1|732100.1|733130.4|732130.4|733100.1|732100.1|30
1630398120000|2021-08-31 08:22:00|733099.7|732099.7|733091.4|732091.4|733108.4|732108.4|733082.6|732082.6|24
1630398130000|2021-08-31 08:22:10|733101.9|732101.9|733117.6|732117.6|733607.6|732117.6|733094.9|731607.6|26
1630398140000|2021-08-31 08:22:20|733118.2|732118.2|733132.5|732132.5|733616.9|732137.9|733112|731606.3|29
1630398150000|2021-08-31 08:22:30|733142.3|732142.3|733140.4|732140.4|733148.4|732148.4|733129.2|732129.2|25
1630398160000|2021-08-31 08:22:40|733143.6|732143.6|733137.8|732137.8|733152.6|732152.6|733130.9|732130.9|23
1630398170000|2021-08-31 08:22:50|733140.6|732140.6|733139|732139|733152.6|732152.6|733130.3|732130.3|21
1630398180000|2021-08-31 08:23:00|733137.2|732137.2|733598.6|731598.6|733622.2|732137.2|733101.4|731585.9|34
1630398190000|2021-08-31 08:23:10|733600.1|731600.1|733162.6|732162.6|733609.4|732168|733100.4|731589.8|20
1630398200000|2021-08-31 08:23:20|733163.2|732163.2|733158.1|732158.1|733163.8|732163.8|733153.3|732153.3|17
1630398210000|2021-08-31 08:23:30|733157.7|732157.7|733153.2|732153.2|733157.7|732157.7|733153.2|732153.2|12
1630398220000|2021-08-31 08:23:40|733153.5|732153.5|733085.5|732085.5|733605.4|732155.2|733082.4|731605.4|18
1630398230000|2021-08-31 08:23:50|733089.4|732089.4|733102.5|732102.5|733592.5|732102.5|733089.4|731589|16
1630398240000|2021-08-31 08:24:00|733103.1|732103.1|733604|731604|733607.4|732119.3|733103.1|731600.4|27
1630398250000|2021-08-31 08:24:10|733604.6|731604.6|733604.7|731604.7|733608|731608|733600.6|731600.6|19
1630398260000|2021-08-31 08:24:20|733609.4|731609.4|733131|732131|733609.4|732150.5|733123.3|731605|15
1630398270000|2021-08-31 08:24:30|733132.2|732132.2|733140.6|732140.6|733149.4|732149.4|733128.4|732128.4|23
1630398280000|2021-08-31 08:24:40|733142.5|732142.5|733151|732151|733635.5|732155|733128.3|731632.3|24
1630398290000|2021-08-31 08:24:50|733144.7|732144.7|733597.2|731597.2|733617.1|732146.8|733112.2|731597.2|18
1630398300000|2021-08-31 08:25:00|733582.7|731582.7|733089|732089|733591.8|732090|733080.6|731582.7|26
1630398310000|2021-08-31 08:25:10|733088.3|732088.3|733089.1|732089.1|733089.1|732089.1|733086.6|732086.6|18
1630398320000|2021-08-31 08:25:20|733089.2|732089.2|733080.1|732080.1|733089.4|732089.4|733078.7|732078.7|23
1630398330000|2021-08-31 08:25:30|733080.2|732080.2|733081.4|732081.4|733085.8|732085.8|733080.2|732080.2|16
1630398340000|2021-08-31 08:25:40|733082.1|732082.1|733078.5|732078.5|733580.9|732082.1|733070.6|731580.9|20
1630398350000|2021-08-31 08:25:50|733081|732081|733081.3|732081.3|733088|732088|733079.2|732079.2|15
1630398360000|2021-08-31 08:26:00|733081.9|732081.9|733600.9|731600.9|733605.3|732097.5|733080.9|731596|22
1630398370000|2021-08-31 08:26:10|733602.3|731602.3|733093.3|732093.3|733606.7|732110.5|733093.3|731597.7|10
1630398380000|2021-08-31 08:26:20|733090.6|732090.6|733090.3|732090.3|733092.4|732092.4|733084.7|732084.7|11
1630398390000|2021-08-31 08:26:30|733091.1|732091.1|733089|732089|733105.7|732105.7|733087.8|732087.8|15
1630398400000|2021-08-31 08:26:40|733093.2|732093.2|733086.5|732086.5|733590.1|732093.2|733081.5|731587.5|23
1630398410000|2021-08-31 08:26:50|733088.5|732088.5|733037.4|732037.4|733088.5|732088.5|733033.7|732033.7|27
1630398420000|2021-08-31 08:27:00|733036.3|732036.3|733540.8|731540.8|733540.8|732045.7|733032.6|731539.9|18
1630398430000|2021-08-31 08:27:10|733541.2|731541.2|733016.9|732016.9|733545.9|732060.7|733006.2|731541.2|20
1630398440000|2021-08-31 08:27:20|733017.9|732017.9|733001.7|732001.7|733020|732020|733001.7|732001.7|17
1630398450000|2021-08-31 08:27:30|733004.6|732004.6|733019.1|732019.1|733511.9|732020|733004.6|731499.4|18
1630398460000|2021-08-31 08:27:40|733018.8|732018.8|732985|731985|733018.8|732018.8|732982.2|731982.2|21
1630398470000|2021-08-31 08:27:50|732987.7|731987.7|733489.7|731489.7|733492.2|731991.6|732972.8|731488.3|34
1630398480000|2021-08-31 08:28:00|733488.9|731488.9|733026.9|732026.9|733488.9|732029.4|732981.4|731488.3|21
1630398490000|2021-08-31 08:28:10|733022.9|732022.9|733020|732020|733024.9|732024.9|733018.9|732018.9|21
1630398500000|2021-08-31 08:28:20|733021.2|732021.2|733023.9|732023.9|733026.5|732026.5|733021.2|732021.2|14
1630398510000|2021-08-31 08:28:30|733021.9|732021.9|733021.7|732021.7|733554|732045|733014.9|731516.8|20
1630398520000|2021-08-31 08:28:40|733012.6|732012.6|733022.7|732022.7|733023|732023|733012.6|732012.6|15
1630398530000|2021-08-31 08:28:50|733023.3|732023.3|733019.7|732019.7|733024.5|732024.5|733018.6|732018.6|15
1630398540000|2021-08-31 08:29:00|733013.2|732013.2|733018.8|732018.8|733034|732034|733001|732001|19
1630398550000|2021-08-31 08:29:10|733021.1|732021.1|733035.9|732035.9|733562.6|732053.5|733016.3|731540.3|23
1630398560000|2021-08-31 08:29:20|733045.2|732045.2|733035.6|732035.6|733045.2|732045.2|733022.2|732022.2|28
1630398570000|2021-08-31 08:29:30|733034.5|732034.5|733008.8|732008.8|733507.8|732034.5|733006.4|731505.1|27
1630398580000|2021-08-31 08:29:40|733009|732009|733034.3|732034.3|733034.3|732034.3|733009|732009|13
1630398590000|2021-08-31 08:29:50|733033.8|732033.8|733090.7|732090.7|733092.7|732092.7|733027.6|732027.6|26
1630398600000|2021-08-31 08:30:00|733088.4|732088.4|733602.6|731602.6|733605.4|732093.9|733088.4|731602.6|30
1630398610000|2021-08-31 08:30:10|733601.4|731601.4|733622.1|731622.1|733626.5|731626.5|733591.1|731591.1|17
1630398620000|2021-08-31 08:30:20|733610.9|731610.9|733646.2|731646.2|733648.2|731648.2|733595.9|731595.9|28
1630398630000|2021-08-31 08:30:30|733648.7|731648.7|733620.7|731620.7|733648.7|732147.1|733133.8|731619.1|34
1630398640000|2021-08-31 08:30:40|733623.4|731623.4|733630.7|731630.7|733632.6|731632.6|733621.1|731621.1|27
1630398650000|2021-08-31 08:30:50|733631.4|731631.4|733638.1|731638.1|733649.8|731649.8|733630.5|731630.5|22
1630398660000|2021-08-31 08:31:00|733630.1|731630.1|733632.8|731632.8|733637.2|731637.2|733627.8|731627.8|21
1630398670000|2021-08-31 08:31:10|733635.9|731635.9|733629.5|731629.5|733635.9|731635.9|733629.5|731629.5|14
1630398680000|2021-08-31 08:31:20|733631.2|731631.2|733627.7|731627.7|733632.4|731632.4|733625.5|731625.5|18
1630398690000|2021-08-31 08:31:30|733626.7|731626.7|733080.9|732080.9|733633.9|732129.6|733079|731616.6|26
1630398700000|2021-08-31 08:31:40|733088|732088|733072|732072|733089.8|732089.8|733068.8|732068.8|27
1630398710000|2021-08-31 08:31:50|733072.2|732072.2|733566.5|731566.5|733571.6|732073.2|733069.5|731562.4|25
1630398720000|2021-08-31 08:32:00|733567|731567|733528.7|731528.7|733567|731567|733523.4|731523.4|31
1630398730000|2021-08-31 08:32:10|733528.2|731528.2|733020.5|732020.5|733528.2|732026.2|733011.3|731523.8|31
1630398740000|2021-08-31 08:32:20|733020|732020|733026.2|732026.2|733527.6|732032.1|733013.5|731519.6|34
1630398750000|2021-08-31 08:32:30|733031.3|732031.3|733028.2|732028.2|733031.7|732031.7|733021|732021|29
1630398760000|2021-08-31 08:32:40|733025.1|732025.1|733025.5|732025.5|733027.6|732027.6|733018.6|732018.6|26
1630398770000|2021-08-31 08:32:50|733019.9|732019.9|733018.3|732018.3|733029.3|732029.3|733012.7|732012.7|24
1630398780000|2021-08-31 08:33:00|733016.1|732016.1|733020.7|732020.7|733525.7|732024.8|733008.2|731499.1|31
1630398790000|2021-08-31 08:33:10|733021.4|732021.4|733039.4|732039.4|733545.7|732054.4|733016.5|731545.7|29
1630398800000|2021-08-31 08:33:20|733566.2|731566.2|733580.6|731580.6|733586.5|732074.9|733048.2|731550.1|32
1630398810000|2021-08-31 08:33:30|733586.6|731586.6|733626.6|731626.6|733633.1|732134.1|733092.7|731586.6|38
1630398820000|2021-08-31 08:33:40|733625.2|731625.2|733168.9|732168.9|733630.3|732169.1|733154.9|731610.6|35
1630398830000|2021-08-31 08:33:50|733168.4|732168.4|733168|732168|733684.1|732183.2|733161.6|731678.6|26
1630398840000|2021-08-31 08:34:00|733166.6|732166.6|733167.3|732167.3|733170.7|732170.7|733164|732164|26
1630398850000|2021-08-31 08:34:10|733163.2|732163.2|733167.2|732167.2|733168.9|732168.9|733163.2|732163.2|24
1630398860000|2021-08-31 08:34:20|733168.3|732168.3|733164.7|732164.7|733175|732175|733164.7|732164.7|24
1630398870000|2021-08-31 08:34:30|733171.4|732171.4|733162.2|732162.2|733176.2|732176.2|733157.5|732157.5|31
1630398880000|2021-08-31 08:34:40|733171.2|732171.2|733192.6|732192.6|733196.7|732196.7|733161.7|732161.7|24
1630398890000|2021-08-31 08:34:50|733194|732194|733165.9|732165.9|733198.2|732198.2|733153.5|732153.5|29
1630398900000|2021-08-31 08:35:00|733161.6|732161.6|733191.5|732191.5|733198.8|732198.8|733161.6|732161.6|31
1630398910000|2021-08-31 08:35:10|733193|732193|733185.8|732185.8|733198.1|732198.1|733185.8|732185.8|17
1630398920000|2021-08-31 08:35:20|733186.4|732186.4|733184.2|732184.2|733188.2|732188.2|733182.4|732182.4|20
1630398930000|2021-08-31 08:35:30|733184.5|732184.5|733186.8|732186.8|733195.8|732195.8|733181.9|732181.9|15
1630398940000|2021-08-31 08:35:40|733185.7|732185.7|733181.3|732181.3|733185.7|732185.7|733176.7|732176.7|24
1630398950000|2021-08-31 08:35:50|733179.2|732179.2|733182.9|732182.9|733184.6|732184.6|733178.1|732178.1|18
1630398960000|2021-08-31 08:36:00|733183.7|732183.7|733183.2|732183.2|733194.7|732194.7|733180|732180|25
1630398970000|2021-08-31 08:36:10|733180|732180|733222.9|732222.9|733222.9|732222.9|733179.5|732179.5|20
1630398980000|2021-08-31 08:36:20|733224.8|732224.8|733210|732210|733224.8|732224.8|733207.6|732207.6|24
1630398990000|2021-08-31 08:36:30|733209.9|732209.9|733687.9|731687.9|733703.8|732209.9|733158.4|731656.2|34
1630399000000|2021-08-31 08:36:40|733200.2|732200.2|733203.2|732203.2|733210.2|732210.2|733195.7|732195.7|22
1630399010000|2021-08-31 08:36:50|733213.2|732213.2|733209.2|732209.2|733213.7|732213.7|733207.5|732207.5|14
1630399020000|2021-08-31 08:37:00|733208.4|732208.4|733202.4|732202.4|733208.4|732208.4|733202.1|732202.1|14
1630399030000|2021-08-31 08:37:10|733194.3|732194.3|733213.5|732213.5|733216.1|732216.1|733194.3|732194.3|17
1630399040000|2021-08-31 08:37:20|733202.5|732202.5|733217.8|732217.8|733217.8|732217.8|733191|732191|25
1630399050000|2021-08-31 08:37:30|733216.8|732216.8|733213.1|732213.1|733216.8|732216.8|733192.3|732192.3|22
1630399060000|2021-08-31 08:37:40|733213|732213|733193.8|732193.8|733698.6|732213.1|733183.5|731696.1|27
1630399070000|2021-08-31 08:37:50|733193.5|732193.5|733200.8|732200.8|733699.7|732200.8|733188|731696|14
1630399080000|2021-08-31 08:38:00|733203.5|732203.5|733202.5|732202.5|733718.7|732221.1|733180|731693|31
1630399090000|2021-08-31 08:38:10|733210|732210|733219.7|732219.7|733707.2|732220.4|733205.3|731693.8|31
1630399100000|2021-08-31 08:38:20|733196.9|732196.9|733215|732215|733723.5|732217.2|733195.5|731715.1|25
1630399110000|2021-08-31 08:38:30|733214|732214|733214.9|732214.9|733222.4|732222.4|733204.7|732204.7|23
1630399120000|2021-08-31 08:38:40|733213.9|732213.9|733209.7|732209.7|733215.9|732215.9|733208.8|732208.8|19
1630399130000|2021-08-31 08:38:50|733207.4|732207.4|733211.3|732211.3|733232.4|732232.4|733179.1|732179.1|34
1630399140000|2021-08-31 08:39:00|733202.9|732202.9|733689.9|731689.9|733692.7|732202.9|733193.4|731687|25
1630399150000|2021-08-31 08:39:10|733685|731685|733189.3|732189.3|733686|732195.6|733164.3|731678.7|29
1630399160000|2021-08-31 08:39:20|733193|732193|733191.5|732191.5|733201.6|732201.6|733184.6|732184.6|27
1630399170000|2021-08-31 08:39:30|733187.7|732187.7|733163.4|732163.4|733200.8|732200.8|733163.4|732163.4|26
1630399180000|2021-08-31 08:39:40|733164.1|732164.1|733173.5|732173.5|733191.6|732191.6|733154.5|732154.5|30
1630399190000|2021-08-31 08:39:50|733170.7|732170.7|733663.4|731663.4|733675.6|732195.5|733163.4|731659|24
1630399200000|2021-08-31 08:40:00|733663.7|731663.7|733126.1|732126.1|733663.7|732163.5|733113.2|731632.2|33
1630399210000|2021-08-31 08:40:10|733141.7|732141.7|733112.2|732112.2|733641.2|732150.6|733111.6|731632.9|32
1630399220000|2021-08-31 08:40:20|733119.9|732119.9|733098.9|732098.9|733140.9|732140.9|733096.3|732096.3|30
1630399230000|2021-08-31 08:40:30|733088.7|732088.7|733079.3|732079.3|733596.3|732099.7|733068.6|731578.4|32
1630399240000|2021-08-31 08:40:40|733076.2|732076.2|733158.1|732158.1|733169.4|732169.4|733074.9|732074.9|34
1630399250000|2021-08-31 08:40:50|733149.6|732149.6|733140.3|732140.3|733154.6|732154.6|733131.9|732131.9|28
1630399260000|2021-08-31 08:41:00|733135.3|732135.3|733144|732144|733147.2|732147.2|733135.3|732135.3|30
1630399270000|2021-08-31 08:41:10|733143.7|732143.7|733135.2|732135.2|733145.2|732145.2|733118.4|732118.4|33
1630399280000|2021-08-31 08:41:20|733134.5|732134.5|733142.4|732142.4|733637.3|732155.2|733129.3|731632.3|30
1630399290000|2021-08-31 08:41:30|733138.9|732138.9|733148.9|732148.9|733159.5|732159.5|733138.8|732138.8|33
1630399300000|2021-08-31 08:41:40|733148.5|732148.5|733157.5|732157.5|733164.8|732164.8|733143.6|732143.6|22
1630399310000|2021-08-31 08:41:50|733160.4|732160.4|733631.1|731631.1|733635.9|732160.4|733133.8|731623.2|33
1630399320000|2021-08-31 08:42:00|733634.8|731634.8|733129.7|732129.7|733634.9|732152|733124.9|731631.5|38
1630399330000|2021-08-31 08:42:10|733132.9|732132.9|733139.5|732139.5|733140.8|732140.8|733120.5|732120.5|29
1630399340000|2021-08-31 08:42:20|733139.2|732139.2|733147.1|732147.1|733154.4|732154.4|733135.4|732135.4|32
1630399350000|2021-08-31 08:42:30|733150.6|732150.6|733151.4|732151.4|733161.9|732161.9|733130.7|732130.7|36
1630399360000|2021-08-31 08:42:40|733151.6|732151.6|733166.8|732166.8|733166.8|732166.8|733142.3|732142.3|31
1630399370000|2021-08-31 08:42:50|733162.5|732162.5|733142|732142|733166.3|732166.3|733132.9|732132.9|38
1630399380000|2021-08-31 08:43:00|733142.3|732142.3|733131.8|732131.8|733142.3|732142.3|733119.2|732119.2|23
1630399390000|2021-08-31 08:43:10|733130.4|732130.4|733166.1|732166.1|733168.2|732168.2|733121.8|732121.8|25
1630399400000|2021-08-31 08:43:20|733166.5|732166.5|733182|732182|733201.6|732201.6|733162.2|732162.2|34
1630399410000|2021-08-31 08:43:30|733184|732184|733209.5|732209.5|733217.7|732217.7|733180|732180|33
1630399420000|2021-08-31 08:43:40|733200|732200|733208.7|732208.7|733223.4|732223.4|733198.9|732198.9|35
1630399430000|2021-08-31 08:43:50|733217.6|732217.6|733205.1|732205.1|733217.6|732217.6|733197.6|732197.6|27
1630399440000|2021-08-31 08:44:00|733205.6|732205.6|733206.5|732206.5|733212.4|732212.4|733191.1|732191.1|27
1630399450000|2021-08-31 08:44:10|733202.9|732202.9|733211.6|732211.6|733233.6|732233.6|733185.5|732185.5|35
1630399460000|2021-08-31 08:44:20|733212.8|732212.8|733172.7|732172.7|733687.2|732215.4|733154.4|731674.6|33
1630399470000|2021-08-31 08:44:30|733176.9|732176.9|733160.8|732160.8|733181.7|732181.7|733151.3|732151.3|24
1630399480000|2021-08-31 08:44:40|733649.4|731649.4|733165.5|732165.5|733656.4|732174.5|733161.8|731646.9|24
1630399490000|2021-08-31 08:44:50|733163.9|732163.9|733673.1|731673.1|733683.7|732193.6|733162.4|731669.2|25
1630399500000|2021-08-31 08:45:00|733673.7|731673.7|733179.1|732179.1|733673.7|732195|733165.1|731673.7|32
1630399510000|2021-08-31 08:45:10|733184.1|732184.1|733181.2|732181.2|733202.7|732202.7|733176.6|732176.6|29
1630399520000|2021-08-31 08:45:20|733186.6|732186.6|733183.1|732183.1|733189.2|732189.2|733179.1|732179.1|28
1630399530000|2021-08-31 08:45:30|733179.6|732179.6|733191.7|732191.7|733691.3|732193.4|733158.7|731670.1|38
1630399540000|2021-08-31 08:45:40|733203.8|732203.8|733232.6|732232.6|733715.5|732232.6|733197.9|731710.7|29
1630399550000|2021-08-31 08:45:50|733230.9|732230.9|733219.8|732219.8|733243.8|732243.8|733210.8|732210.8|35
1630399560000|2021-08-31 08:46:00|733227.8|732227.8|733229.9|732229.9|733234.7|732234.7|733217.5|732217.5|29
1630399570000|2021-08-31 08:46:10|733229.8|732229.8|733216.4|732216.4|733721.6|732234.3|733212.4|731721.6|28
1630399580000|2021-08-31 08:46:20|733215.4|732215.4|733216|732216|733216.8|732216.8|733207.5|732207.5|26
1630399590000|2021-08-31 08:46:30|733218.7|732218.7|733220.3|732220.3|733221.2|732221.2|733216.2|732216.2|18
1630399600000|2021-08-31 08:46:40|733219.4|732219.4|733218.2|732218.2|733727.7|732221.8|733216|731713.6|26
1630399610000|2021-08-31 08:46:50|733217|732217|733212.4|732212.4|733217.4|732217.4|733210.8|732210.8|33
1630399620000|2021-08-31 08:47:00|733210.6|732210.6|733209.6|732209.6|733210.6|732210.6|733205.3|732205.3|19
1630399630000|2021-08-31 08:47:10|733209.2|732209.2|733205.3|732205.3|733210.3|732210.3|733198|732198|19
1630399640000|2021-08-31 08:47:20|733205.5|732205.5|733200.5|732200.5|733212.8|732212.8|733199.5|732199.5|21
1630399650000|2021-08-31 08:47:30|733201.3|732201.3|733206|732206|733207|732207|733201.3|732201.3|20
1630399660000|2021-08-31 08:47:40|733201.5|732201.5|733191.1|732191.1|733203|732203|733186.2|732186.2|30
1630399670000|2021-08-31 08:47:50|733189.4|732189.4|733185.8|732185.8|733198.4|732198.4|733183.1|732183.1|34
1630399680000|2021-08-31 08:48:00|733191.5|732191.5|733188.3|732188.3|733193|732193|733175.7|732175.7|27
1630399690000|2021-08-31 08:48:10|733187.8|732187.8|733188.2|732188.2|733198.2|732198.2|733180.1|732180.1|29
1630399700000|2021-08-31 08:48:20|733181.5|732181.5|733200.9|732200.9|733205.3|732205.3|733181.5|732181.5|23
1630399710000|2021-08-31 08:48:30|733200.1|732200.1|733205.3|732205.3|733718.6|732214.4|733195.5|731698.3|30
1630399720000|2021-08-31 08:48:40|733206.5|732206.5|733205|732205|733217.5|732217.5|733200.1|732200.1|23
1630399730000|2021-08-31 08:48:50|733207.8|732207.8|733239|732239|733261.6|732261.6|733205|732205|26
1630399740000|2021-08-31 08:49:00|733241.6|732241.6|733243.8|732243.8|733265.5|732265.5|733238.9|732238.9|32
1630399750000|2021-08-31 08:49:10|733250.2|732250.2|733251.5|732251.5|733264.7|732264.7|733239.9|732239.9|35
1630399760000|2021-08-31 08:49:20|733252.9|732252.9|733244.3|732244.3|733266.2|732266.2|733244.3|732244.3|24
1630399770000|2021-08-31 08:49:30|733260.7|732260.7|733786.5|731786.5|733788.6|732282.2|733245|731783.3|27
1630399780000|2021-08-31 08:49:40|733787.5|731787.5|733259.4|732259.4|733787.5|732262.3|733242.6|731787.5|33
1630399790000|2021-08-31 08:49:50|733246.1|732246.1|733266.5|732266.5|733266.6|732266.6|733246.1|732246.1|32
1630399800000|2021-08-31 08:50:00|733266.4|732266.4|733277.1|732277.1|733296.5|732296.5|733261|732261|28
1630399810000|2021-08-31 08:50:10|733276.6|732276.6|733302.4|732302.4|733810.1|732316.3|733271.4|731794.3|31
1630399820000|2021-08-31 08:50:20|733296.2|732296.2|733302.4|732302.4|733326.7|732326.7|733291|732291|40
1630399830000|2021-08-31 08:50:30|733306.3|732306.3|733319.8|732319.8|733331.2|732331.2|733304.6|732304.6|34
1630399840000|2021-08-31 08:50:40|733318.3|732318.3|733322.3|732322.3|733336|732336|733316.8|732316.8|31
1630399850000|2021-08-31 08:50:50|733330.6|732330.6|733323.2|732323.2|733330.8|732330.8|733313.7|732313.7|30
1630399860000|2021-08-31 08:51:00|733320.7|732320.7|733316.5|732316.5|733831|732341.4|733303.7|731822.9|32
1630399870000|2021-08-31 08:51:10|733310.9|732310.9|733809.2|731809.2|733819|732319.8|733310.9|731801.2|25
1630399880000|2021-08-31 08:51:20|733808.7|731808.7|733317.4|732317.4|733821.4|732334.9|733316.5|731807.7|23
1630399890000|2021-08-31 08:51:30|733317.7|732317.7|733303.2|732303.2|733317.7|732317.7|733302.9|732302.9|19
1630399900000|2021-08-31 08:51:40|733303.8|732303.8|733815.3|731815.3|733821.4|732318|733284.1|731784.9|36
1630399910000|2021-08-31 08:51:50|733814.9|731814.9|733817.1|731817.1|733822.1|731822.1|733813.1|731813.1|32
1630399920000|2021-08-31 08:52:00|733818|731818|733327|732327|733829|732332|733323.5|731803.5|29
1630399930000|2021-08-31 08:52:10|733328.9|732328.9|733337.6|732337.6|733337.6|732337.6|733317.2|732317.2|27
1630399940000|2021-08-31 08:52:20|733324.1|732324.1|733829.5|731829.5|733829.5|732337.6|733316.5|731817.5|26
1630399950000|2021-08-31 08:52:30|733824.6|731824.6|733783.8|731783.8|733837.6|732298.3|733279.9|731783|31
1630399960000|2021-08-31 08:52:40|733782.1|731782.1|733783.8|731783.8|733784.8|731784.8|733775|731775|23
1630399970000|2021-08-31 08:52:50|733785.6|731785.6|733248.9|732248.9|733785.6|732287.6|733243.8|731780.7|31
1630399980000|2021-08-31 08:53:00|733248.2|732248.2|733253|732253|733259.6|732259.6|733245.3|732245.3|23
1630399990000|2021-08-31 08:53:10|733248.4|732248.4|733804.3|731804.3|733818.4|732366.5|733248.4|731801.8|34
1630400000000|2021-08-31 08:53:20|733818.3|731818.3|733807.4|731807.4|733822.8|732333.8|733294.6|731807.4|36
1630400010000|2021-08-31 08:53:30|733808.8|731808.8|733814.5|731814.5|733821.1|731821.1|733808.4|731808.4|34
1630400020000|2021-08-31 08:53:40|733804|731804|733335.8|732335.8|733829.8|732336.9|733312.7|731798.6|35
1630400030000|2021-08-31 08:53:50|733327.9|732327.9|733333.9|732333.9|733347.7|732347.7|733327.9|732327.9|25
1630400040000|2021-08-31 08:54:00|733331.7|732331.7|733332.4|732332.4|733335.1|732335.1|733328.8|732328.8|13
1630400050000|2021-08-31 08:54:10|733328|732328|733330.8|732330.8|733333.8|732333.8|733328|732328|16
1630400060000|2021-08-31 08:54:20|733335.3|732335.3|733341.2|732341.2|733347.6|732347.6|733332.3|732332.3|17
1630400070000|2021-08-31 08:54:30|733364.4|732364.4|733296.7|732296.7|733368.9|732368.9|733280|732280|28
1630400080000|2021-08-31 08:54:40|733298.5|732298.5|733344.7|732344.7|733823.1|732354.3|733290.8|731823.1|34
1630400090000|2021-08-31 08:54:50|733344|732344|733374.1|732374.1|733380.5|732380.5|733342.3|732342.3|29
1630400100000|2021-08-31 08:55:00|733375.4|732375.4|733348.3|732348.3|733387.4|732387.4|733335|732335|28
1630400110000|2021-08-31 08:55:10|733345.9|732345.9|733323.6|732323.6|733345.9|732345.9|733299|732299|18
1630400120000|2021-08-31 08:55:20|733327.3|732327.3|733340.4|732340.4|733359.2|732359.2|733324|732324|23
1630400130000|2021-08-31 08:55:30|733336.4|732336.4|733355.2|732355.2|733359.6|732359.6|733336.4|732336.4|22
1630400140000|2021-08-31 08:55:40|733352.5|732352.5|733356.2|732356.2|733358.2|732358.2|733346.8|732346.8|14
1630400150000|2021-08-31 08:55:50|733353.8|732353.8|733306.6|732306.6|733355.8|732355.8|733306.6|732306.6|28
1630400160000|2021-08-31 08:56:00|733310.2|732310.2|733399.5|732399.5|733898|732405.8|733296.4|731889.6|31
1630400170000|2021-08-31 08:56:10|733395.9|732395.9|733388.4|732388.4|733411.3|732411.3|733384.4|732384.4|30
1630400180000|2021-08-31 08:56:20|733376.2|732376.2|733424|732424|733424|732424|733376.2|732376.2|18
1630400190000|2021-08-31 08:56:30|733433|732433|733428.5|732428.5|733439.2|732439.2|733417.1|732417.1|16
1630400200000|2021-08-31 08:56:40|733429.6|732429.6|733381.7|732381.7|733436|732436|733374.8|732374.8|25
1630400210000|2021-08-31 08:56:50|733382.2|732382.2|733383.9|732383.9|733402|732402|733375.7|732375.7|26
1630400220000|2021-08-31 08:57:00|733381.1|732381.1|733426.7|732426.7|733914|732429.7|733381.1|731900.7|23
1630400230000|2021-08-31 08:57:10|733424.4|732424.4|733429.5|732429.5|733431.1|732431.1|733424.4|732424.4|14
1630400240000|2021-08-31 08:57:20|733429.1|732429.1|733407.8|732407.8|733447|732447|733401.6|732401.6|23
1630400250000|2021-08-31 08:57:30|733410.6|732410.6|733447.7|732447.7|733449.7|732449.7|733393.9|732393.9|31
1630400260000|2021-08-31 08:57:40|733446.6|732446.6|733425.6|732425.6|733446.6|732446.6|733424.7|732424.7|28
1630400270000|2021-08-31 08:57:50|733424.7|732424.7|733417.7|732417.7|733437.3|732437.3|733417.7|732417.7|36
1630400280000|2021-08-31 08:58:00|733418|732418|733389.3|732389.3|733917.1|732418.6|733384|731909.8|27
1630400290000|2021-08-31 08:58:10|733390.7|732390.7|733379.6|732379.6|733394.8|732394.8|733367.9|732367.9|24
1630400300000|2021-08-31 08:58:20|733381.7|732381.7|733475.8|732475.8|733497.4|732497.4|733375|732375|24
1630400310000|2021-08-31 08:58:30|733479.3|732479.3|733494.8|732494.8|733503.1|732503.1|733452.5|732452.5|31
1630400320000|2021-08-31 08:58:40|733489.6|732489.6|733510.2|732510.2|733511.1|732511.1|733479.5|732479.5|34
1630400330000|2021-08-31 08:58:50|733510.8|732510.8|733547.9|732547.9|733552.2|732552.2|733510.8|732510.8|24
1630400340000|2021-08-31 08:59:00|733542.4|732542.4|733539.3|732539.3|733549.1|732549.1|733538.4|732538.4|18
1630400350000|2021-08-31 08:59:10|733539.8|732539.8|733540.4|732540.4|733555.3|732555.3|733536.1|732536.1|15
1630400360000|2021-08-31 08:59:20|733552.4|732552.4|733537|732537|733570.5|732570.5|733528.6|732528.6|31
1630400370000|2021-08-31 08:59:30|733531.4|732531.4|733557.9|732557.9|733557.9|732557.9|733528.6|732528.6|12
1630400380000|2021-08-31 08:59:40|733560.1|732560.1|733537.1|732537.1|733560.1|732560.1|733535.5|732535.5|17
1630400390000|2021-08-31 08:59:50|734032.4|732032.4|733476.8|732476.8|734055|732478.9|733476.8|731965.5|26
1630400400000|2021-08-31 09:00:00|733477.2|732477.2|733444.5|732444.5|733972.8|732477.2|733444.5|731943.2|30
1630400410000|2021-08-31 09:00:10|733449.3|732449.3|733386|732386|733940.2|732449.3|733368.8|731870.4|36
1630400420000|2021-08-31 09:00:20|733384.9|732384.9|733928.4|731928.4|733947.5|732426.5|733379.3|731890.2|30
1630400430000|2021-08-31 09:00:30|733945.6|731945.6|733425.9|732425.9|733945.6|732438.4|733423.9|731945.6|31
1630400440000|2021-08-31 09:00:40|733428|732428|733955|731955|733976.7|732451.9|733426.6|731932.3|33
1630400450000|2021-08-31 09:00:50|733960|731960|733461.1|732461.1|733961.2|732465.3|733445.5|731960|25
1630400460000|2021-08-31 09:01:00|733463.6|732463.6|733975.1|731975.1|733977.2|732471.4|733461.1|731975.1|20
1630400470000|2021-08-31 09:01:10|733976.3|731976.3|733969.4|731969.4|733976.3|731976.3|733965.3|731965.3|19
1630400480000|2021-08-31 09:01:20|733966.6|731966.6|733958.7|731958.7|733966.8|731966.8|733952.6|731952.6|25
1630400490000|2021-08-31 09:01:30|733954.5|731954.5|733941.4|731941.4|733956.6|732457.2|733443.5|731935.5|18
1630400500000|2021-08-31 09:01:40|733941.9|731941.9|733441.4|732441.4|733941.9|732450.1|733430.7|731941.9|19
1630400510000|2021-08-31 09:01:50|733946.6|731946.6|733391.5|732391.5|733949.4|732416.3|733382.8|731897.9|29
1630400520000|2021-08-31 09:02:00|733384.9|732384.9|733286.8|732286.8|733869.9|732389.9|733263.9|731787.4|32
1630400530000|2021-08-31 09:02:10|733283|732283|733792.2|731792.2|733798.4|732286.5|733272.8|731788.5|35
1630400540000|2021-08-31 09:02:20|733792.7|731792.7|733754.7|731754.7|733792.7|731792.7|733750.5|731750.5|33
1630400550000|2021-08-31 09:02:30|733755|731755|733743.2|731743.2|733755|732257.5|733232.2|731731.1|35
1630400560000|2021-08-31 09:02:40|733743.4|731743.4|733709.2|731709.2|733743.4|732210.6|733209.1|731707.4|32
1630400570000|2021-08-31 09:02:50|733707.8|731707.8|733736|731736|733746.8|732216.6|733210.5|731698.2|39
1630400580000|2021-08-31 09:03:00|733228.8|732228.8|733219.4|732219.4|733738.6|732228.8|733207.7|731708.7|35
1630400590000|2021-08-31 09:03:10|733214.6|732214.6|733227.4|732227.4|733725.5|732233.3|733209.7|731720.8|30
1630400600000|2021-08-31 09:03:20|733226.6|732226.6|733211.9|732211.9|733233.5|732233.5|733210.9|732210.9|27
1630400610000|2021-08-31 09:03:30|733215.4|732215.4|733233.8|732233.8|733738.5|732241.2|733210.6|731719.7|36
1630400620000|2021-08-31 09:03:40|733232.7|732232.7|733767.5|731767.5|733767.5|732270.1|733232.7|731759.5|32
1630400630000|2021-08-31 09:03:50|733767.3|731767.3|733267.1|732267.1|733767.3|732269.6|733255.9|731764.4|31
1630400640000|2021-08-31 09:04:00|733267.3|732267.3|733283.9|732283.9|733811.8|732297.9|733264.4|731798|31
1630400650000|2021-08-31 09:04:10|733284.7|732284.7|733261.7|732261.7|733775|732284.7|733245.5|731762.6|35
1630400660000|2021-08-31 09:04:20|733256.1|732256.1|733250.2|732250.2|733265.6|732265.6|733248.9|732248.9|33
1630400670000|2021-08-31 09:04:30|733260.1|732260.1|733663.2|731663.2|733689.3|732260.1|733160.4|731655.1|31
1630400680000|2021-08-31 09:04:40|733659.8|731659.8|733240.3|732240.3|733737.3|732243|733153.3|731659.8|31
1630400690000|2021-08-31 09:04:50|733772.4|731772.4|733755.5|731755.5|733775.7|732279.5|733247.5|731742.5|34
1630400700000|2021-08-31 09:05:00|733754.5|731754.5|733703.4|731703.4|733759.3|732259.8|733206.9|731702.6|40
1630400710000|2021-08-31 09:05:10|733203.4|732203.4|733214.3|732214.3|733712.4|732227.9|733203.4|731702.3|36
1630400720000|2021-08-31 09:05:20|733213.9|732213.9|733233.1|732233.1|733233.3|732233.3|733200.8|732200.8|35
1630400730000|2021-08-31 09:05:30|733232.6|732232.6|733208.5|732208.5|733234|732234|733201|732201|38
1630400740000|2021-08-31 09:05:40|733207.5|732207.5|733208.9|732208.9|733230.7|732230.7|733199.9|732199.9|36
1630400750000|2021-08-31 09:05:50|733207.5|732207.5|733212.9|732212.9|733229|732229|733178.1|732178.1|32
1630400760000|2021-08-31 09:06:00|733213.1|732213.1|733233.8|732233.8|733233.8|732233.8|733211.3|732211.3|29
1630400770000|2021-08-31 09:06:10|733234.1|732234.1|733231.4|732231.4|733259.7|732259.7|733229.5|732229.5|32
1630400780000|2021-08-31 09:06:20|733235|732235|733241.7|732241.7|733242.2|732242.2|733206.8|732206.8|30
1630400790000|2021-08-31 09:06:30|733241.8|732241.8|733253|732253|733257.8|732257.8|733227.2|732227.2|28
1630400800000|2021-08-31 09:06:40|733255.2|732255.2|733188.5|732188.5|733256.4|732256.4|733184.4|732184.4|29
1630400810000|2021-08-31 09:06:50|733655.4|731655.4|733644.2|731644.2|733661.1|732163.9|733159.3|731628|26
1630400820000|2021-08-31 09:07:00|733646.8|731646.8|733688.3|731688.3|733691.8|731691.8|733644.6|731644.6|30
1630400830000|2021-08-31 09:07:10|733696.3|731696.3|733704.5|731704.5|733707|732208|733176.4|731660.6|29
1630400840000|2021-08-31 09:07:20|733706.2|731706.2|733646.4|731646.4|733706.5|732184.7|733176.3|731627|36
1630400850000|2021-08-31 09:07:30|733624.3|731624.3|733099.5|732099.5|733639.2|732141.6|733099.5|731575.3|28
1630400860000|2021-08-31 09:07:40|733097.6|732097.6|733612.6|731612.6|733612.6|732105.6|733084.4|731575.3|36
1630400870000|2021-08-31 09:07:50|733616|731616|733645.4|731645.4|733659.5|732146.6|733131.9|731616|38
1630400880000|2021-08-31 09:08:00|733643.6|731643.6|733565.2|731565.2|733655.1|732104.3|733058.8|731523|32
1630400890000|2021-08-31 09:08:10|733538.2|731538.2|733564.9|731564.9|733638.5|732103.4|733049.5|731538.2|35
1630400900000|2021-08-31 09:08:20|733564.7|731564.7|733066.5|732066.5|733580.1|732088.3|733066.5|731547.3|33
1630400910000|2021-08-31 09:08:30|733066.3|732066.3|733053|732053|733552.7|732066.3|733041.5|731521.8|30
1630400920000|2021-08-31 09:08:40|733042.6|732042.6|733043|732043|733056.3|732056.3|733042.1|732042.1|25
1630400930000|2021-08-31 09:08:50|733042.6|732042.6|733036.3|732036.3|733540.3|732043.4|733025.1|731513.6|32
1630400940000|2021-08-31 09:09:00|733029.5|732029.5|733029|732029|733529|732030.1|733011.9|731506.2|34
1630400950000|2021-08-31 09:09:10|733530.8|731530.8|733027.3|732027.3|733532.3|732039.3|733026.8|731513.5|34
1630400960000|2021-08-31 09:09:20|733024.9|732024.9|733026.8|732026.8|733531.4|732030.8|733022.1|731510.3|30
1630400970000|2021-08-31 09:09:30|733029.2|732029.2|733036.9|732036.9|733540.1|732051.7|733026.1|731531.7|24
1630400980000|2021-08-31 09:09:40|733034|732034|733020.3|732020.3|733534.7|732048.9|733015.2|731518.7|30
1630400990000|2021-08-31 09:09:50|733023.1|732023.1|733008.8|732008.8|733024.4|732024.4|733008.8|732008.8|29
1630401000000|2021-08-31 09:10:00|733013.2|732013.2|733011.7|732011.7|733021.4|732021.4|733006.5|732006.5|27
1630401010000|2021-08-31 09:10:10|733017.1|732017.1|733007.3|732007.3|733018.4|732018.4|732992|731992|32
1630401020000|2021-08-31 09:10:20|733006.6|732006.6|733131.7|732131.7|733137.4|732137.4|733006.1|732006.1|34
1630401030000|2021-08-31 09:10:30|733132.8|732132.8|733145.3|732145.3|733147.5|732147.5|733130.3|732130.3|33
1630401040000|2021-08-31 09:10:40|733145.8|732145.8|733142.2|732142.2|733154.7|732154.7|733136.6|732136.6|28
1630401050000|2021-08-31 09:10:50|733146|732146|733147.2|732147.2|733149.3|732149.3|733143.1|732143.1|19
1630401060000|2021-08-31 09:11:00|733143.9|732143.9|733139.8|732139.8|733146.9|732146.9|733131.5|732131.5|30
1630401070000|2021-08-31 09:11:10|733139.7|732139.7|733140|732140|733146.3|732146.3|733133.1|732133.1|29
1630401080000|2021-08-31 09:11:20|733144.2|732144.2|733147.4|732147.4|733150.2|732150.2|733138|732138|28
1630401090000|2021-08-31 09:11:30|733148|732148|733132.1|732132.1|733149|732149|733112.7|732112.7|29
1630401100000|2021-08-31 09:11:40|733133.5|732133.5|733150.9|732150.9|733155.7|732155.7|733132.5|732132.5|23
1630401110000|2021-08-31 09:11:50|733155.2|732155.2|733139.8|732139.8|733155.2|732155.2|733133.1|732133.1|24
1630401120000|2021-08-31 09:12:00|733137.4|732137.4|733129|732129|733149.1|732149.1|733125.4|732125.4|22
1630401130000|2021-08-31 09:12:10|733130.8|732130.8|733014|732014|733500.9|732143.1|733005.9|731500.9|32
1630401140000|2021-08-31 09:12:20|733013.8|732013.8|733012|732012|733014.5|732014.5|733005|732005|27
1630401150000|2021-08-31 09:12:30|733010.6|732010.6|733013.1|732013.1|733015.1|732015.1|733010.6|732010.6|24
1630401160000|2021-08-31 09:12:40|733014|732014|733011.4|732011.4|733515|732016.7|733002.4|731506.2|35
1630401170000|2021-08-31 09:12:50|733013.7|732013.7|733009.2|732009.2|733016.1|732016.1|733008.9|732008.9|28
1630401180000|2021-08-31 09:13:00|733010.5|732010.5|733025.1|732025.1|733033.3|732033.3|733010.5|732010.5|34
1630401190000|2021-08-31 09:13:10|733024.9|732024.9|733011.5|732011.5|733025.4|732025.4|733005.1|732005.1|23
1630401200000|2021-08-31 09:13:20|733013.1|732013.1|733011.8|732011.8|733015.7|732015.7|733010.8|732010.8|20
1630401210000|2021-08-31 09:13:30|733013.5|732013.5|733007.4|732007.4|733014.6|732014.6|733007.4|732007.4|23
1630401220000|2021-08-31 09:13:40|733009.6|732009.6|732991.6|731991.6|733010.1|732010.1|732986.8|731986.8|32
1630401230000|2021-08-31 09:13:50|732991.5|731991.5|732875.2|731875.2|732997.5|731997.5|732874.3|731874.3|23
1630401240000|2021-08-31 09:14:00|732879.6|731879.6|733416.7|731416.7|733433.2|731920.8|732879.6|731381.9|38
1630401250000|2021-08-31 09:14:10|733415.6|731415.6|733393.7|731393.7|733429.4|731921.1|732890.1|731382|35
1630401260000|2021-08-31 09:14:20|733393|731393|732919.6|731919.6|733423.4|731923.6|732905.4|731392.7|35
1630401270000|2021-08-31 09:14:30|732916.7|731916.7|732891.5|731891.5|733419.2|731916.7|732891.5|731404.9|33
1630401280000|2021-08-31 09:14:40|733296|731296|733340|731340|733342.4|731828.6|732814|731294.6|33
1630401290000|2021-08-31 09:14:50|733333.5|731333.5|732892.2|731892.2|733421.3|731932.6|732891.1|731333.5|35
1630401300000|2021-08-31 09:15:00|732892.9|731892.9|733378.4|731378.4|733380.5|731893.5|732877.7|731342.7|25
1630401310000|2021-08-31 09:15:10|733375.5|731375.5|732892.7|731892.7|733375.5|731892.9|732879|731375.5|28
1630401320000|2021-08-31 09:15:20|732892.8|731892.8|733382.7|731382.7|733386.3|731892.8|732884.3|731382.7|19
1630401330000|2021-08-31 09:15:30|733380.4|731380.4|733397.8|731397.8|733400.3|731400.3|733378.9|731378.9|21
1630401340000|2021-08-31 09:15:40|733396.8|731396.8|733423.2|731423.2|733424.7|731926.4|732925.8|731395.7|22
1630401350000|2021-08-31 09:15:50|733421.2|731421.2|733446.5|731446.5|733447.3|731947.8|732946|731419|20
1630401360000|2021-08-31 09:16:00|733445.5|731445.5|733434.7|731434.7|733446.6|731446.6|733432.6|731432.6|26
1630401370000|2021-08-31 09:16:10|733434.2|731434.2|733427.3|731427.3|733434.6|731926.9|732925.7|731420.6|24
1630401380000|2021-08-31 09:16:20|733428.3|731428.3|733413.3|731413.3|733428.3|731428.3|733410.2|731410.2|24
1630401390000|2021-08-31 09:16:30|733414.3|731414.3|733421.4|731421.4|733453.7|731957.6|732935|731413.8|27
1630401400000|2021-08-31 09:16:40|733422.9|731422.9|733407.3|731407.3|733424.1|731424.1|733407|731407|23
1630401410000|2021-08-31 09:16:50|733409.7|731409.7|733418.2|731418.2|733421.4|731919.2|732919.2|731403.6|25
1630401420000|2021-08-31 09:17:00|733404.5|731404.5|732887.9|731887.9|733417.2|731899.4|732887.9|731387.6|30
1630401430000|2021-08-31 09:17:10|732886.8|731886.8|732884.4|731884.4|732890.1|731890.1|732882.4|731882.4|23
1630401440000|2021-08-31 09:17:20|732885.4|731885.4|732887.5|731887.5|732890.2|731890.2|732883.1|731883.1|24
1630401450000|2021-08-31 09:17:30|732887.7|731887.7|733380.2|731380.2|733399.2|731888.1|732887.7|731380.2|24
1630401460000|2021-08-31 09:17:40|732880.1|731880.1|733397.1|731397.1|733401.6|731886.9|732875.6|731397.1|22
1630401470000|2021-08-31 09:17:50|733398.7|731398.7|732907.2|731907.2|733411.3|731910.6|732903.2|731398.7|12
1630401480000|2021-08-31 09:18:00|732906.9|731906.9|732917.9|731917.9|733405.7|731922.6|732898.6|731405.7|27
1630401490000|2021-08-31 09:18:10|732917|731917|733420.1|731420.1|733422.1|731923.5|732912.6|731414.7|28
1630401500000|2021-08-31 09:18:20|733420.3|731420.3|732886.3|731886.3|733426.7|731923.7|732884.3|731387.1|29
1630401510000|2021-08-31 09:18:30|732902.7|731902.7|732836.8|731836.8|733405.6|731902.7|732836.8|731334.8|35
1630401520000|2021-08-31 09:18:40|732834.6|731834.6|733309|731309|733363|731855.1|732834.6|731301|34
1630401530000|2021-08-31 09:18:50|733306.3|731306.3|733316.9|731316.9|733333.7|731821.5|732821.5|731306.3|31
1630401540000|2021-08-31 09:19:00|733316.6|731316.6|732867.3|731867.3|733372|731872.4|732861.4|731316.6|27
1630401550000|2021-08-31 09:19:10|732871.5|731871.5|733364.3|731364.3|733381.9|731877.6|732871.5|731364.3|26
1630401560000|2021-08-31 09:19:20|733366.6|731366.6|733372.8|731372.8|733380.4|731380.4|733356.9|731356.9|23
1630401570000|2021-08-31 09:19:30|733372.7|731372.7|733359.3|731359.3|733374.7|731374.7|733357.5|731357.5|25
1630401580000|2021-08-31 09:19:40|733359.6|731359.6|732888|731888|733389.4|731888|732887|731357.3|25
1630401590000|2021-08-31 09:19:50|732891.3|731891.3|733384.1|731384.1|733388.3|731891.3|732880.2|731381.1|34
1630401600000|2021-08-31 09:20:00|733383.2|731383.2|733387.3|731387.3|733396|731396|733381.3|731381.3|23
1630401610000|2021-08-31 09:20:10|733386.9|731386.9|732898.6|731898.6|733408.1|731903.5|732895.6|731385.8|27
1630401620000|2021-08-31 09:20:20|732909.7|731909.7|733408.8|731408.8|733412.1|731909.8|732906.5|731394|31
1630401630000|2021-08-31 09:20:30|733406.9|731406.9|732907.3|731907.3|733410.1|731910.4|732906.6|731406.9|13
1630401640000|2021-08-31 09:20:40|732906.7|731906.7|732909.2|731909.2|732911.2|731911.2|732906.3|731906.3|13
1630401650000|2021-08-31 09:20:50|732909.7|731909.7|732908|731908|732911.4|731911.4|732903.7|731903.7|14
1630401660000|2021-08-31 09:21:00|732908.2|731908.2|732887.9|731887.9|732910|731910|732886.8|731886.8|25
1630401670000|2021-08-31 09:21:10|732886.5|731886.5|732887.7|731887.7|733389.8|731893|732878.8|731379.9|30
1630401680000|2021-08-31 09:21:20|732887.8|731887.8|733385.6|731385.6|733385.6|731887.8|732887.8|731377.6|19
1630401690000|2021-08-31 09:21:30|733383.9|731383.9|733321.6|731321.6|733384|731859.4|732859.4|731308.5|29
1630401700000|2021-08-31 09:21:40|733319.5|731319.5|732870.2|731870.2|733364|731876.1|732867.3|731315.7|26
1630401710000|2021-08-31 09:21:50|732869.1|731869.1|732836.3|731836.3|733354.2|731870|732836.3|731325.5|32
1630401720000|2021-08-31 09:22:00|732842.1|731842.1|732841.5|731841.5|733351|731846|732832.6|731339|33
1630401730000|2021-08-31 09:22:10|732852.8|731852.8|732822.8|731822.8|733356.4|731859|732819.3|731323.8|33
1630401740000|2021-08-31 09:22:20|732822.2|731822.2|732811.1|731811.1|732822.2|731822.2|732807.6|731807.6|22
1630401750000|2021-08-31 09:22:30|732813.4|731813.4|732823|731823|732830.6|731830.6|732812.2|731812.2|23
1630401760000|2021-08-31 09:22:40|732822.6|731822.6|732843.4|731843.4|733355.3|731852.6|732822.6|731350.7|15
1630401770000|2021-08-31 09:22:50|732844.1|731844.1|733357|731357|733374|731853.4|732838.7|731353|20
1630401780000|2021-08-31 09:23:00|733356.5|731356.5|732816.9|731816.9|733367.5|731833|732810.8|731322.7|25
1630401790000|2021-08-31 09:23:10|732804.1|731804.1|732794.4|731794.4|733302.1|731804.1|732789.3|731293.7|23
1630401800000|2021-08-31 09:23:20|732792.2|731792.2|732815.6|731815.6|733291.9|731819.1|732792.2|731283.9|28
1630401810000|2021-08-31 09:23:30|732821.7|731821.7|733356.1|731356.1|733356.7|731826.7|732821.7|731326.9|26
1630401820000|2021-08-31 09:23:40|733348.5|731348.5|733350.1|731350.1|733357.5|731857.2|732837.4|731341.3|21
1630401830000|2021-08-31 09:23:50|733346.1|731346.1|732839.5|731839.5|733350.2|731839.5|732839.5|731339.9|21
1630401840000|2021-08-31 09:24:00|732840.4|731840.4|732844.4|731844.4|733360.4|731864.8|732827.4|731347.7|29
1630401850000|2021-08-31 09:24:10|732844.1|731844.1|733359|731359|733365.8|731859.3|732841.7|731358.7|27
1630401860000|2021-08-31 09:24:20|733359.1|731359.1|733380.4|731380.4|733384.1|731384.1|733355.1|731355.1|26
1630401870000|2021-08-31 09:24:30|733381.4|731381.4|732870.5|731870.5|733384.5|731885.2|732864.7|731381.4|25
1630401880000|2021-08-31 09:24:40|732866.3|731866.3|733375.6|731375.6|733384.3|731878|732858|731374.3|33
1630401890000|2021-08-31 09:24:50|732869.6|731869.6|732863.8|731863.8|732870.8|731870.8|732855.6|731855.6|26
1630401900000|2021-08-31 09:25:00|732853.6|731853.6|732883|731883|732900.9|731900.9|732852|731852|30
1630401910000|2021-08-31 09:25:10|732878.5|731878.5|732845.1|731845.1|733376.8|731878.6|732833.3|731331|28
1630401920000|2021-08-31 09:25:20|732845.4|731845.4|733329.8|731329.8|733337.8|731845.4|732830.3|731327.4|22
1630401930000|2021-08-31 09:25:30|733341.5|731341.5|733351.2|731351.2|733360.3|731861.2|732854|731341.5|35
1630401940000|2021-08-31 09:25:40|732854.5|731854.5|732847.7|731847.7|732857.4|731857.4|732842.8|731842.8|27
1630401950000|2021-08-31 09:25:50|732848.7|731848.7|732835.6|731835.6|732848.7|731848.7|732833.6|731833.6|27
1630401960000|2021-08-31 09:26:00|732836.4|731836.4|732832.9|731832.9|733319.2|731836.6|732825.2|731319.2|27
1630401970000|2021-08-31 09:26:10|732833.4|731833.4|733359.9|731359.9|733359.9|731860.4|732832.1|731332.6|34
1630401980000|2021-08-31 09:26:20|733359.6|731359.6|732870.7|731870.7|733362.8|731870.7|732851.1|731351.8|28
1630401990000|2021-08-31 09:26:30|732870.8|731870.8|732865.2|731865.2|732870.8|731870.8|732859.1|731859.1|27
1630402000000|2021-08-31 09:26:40|732864.2|731864.2|732860.6|731860.6|732866.8|731866.8|732855.8|731855.8|25
1630402010000|2021-08-31 09:26:50|732861.3|731861.3|732844.3|731844.3|732862.6|731862.6|732836.3|731836.3|23
1630402020000|2021-08-31 09:27:00|732839.7|731839.7|732841.1|731841.1|732844.2|731844.2|732837.1|731837.1|27
1630402030000|2021-08-31 09:27:10|732840.3|731840.3|732842.1|731842.1|732844.6|731844.6|732834.5|731834.5|28
1630402040000|2021-08-31 09:27:20|732843.3|731843.3|732855.4|731855.4|732862.7|731862.7|732843.3|731843.3|25
1630402050000|2021-08-31 09:27:30|732854.5|731854.5|732857.5|731857.5|732863.2|731863.2|732854|731854|26
1630402060000|2021-08-31 09:27:40|732859.4|731859.4|733350.3|731350.3|733356.5|731860.2|732851.1|731350.3|23
1630402070000|2021-08-31 09:27:50|733351.8|731351.8|732852.4|731852.4|733352|731861.7|732849.6|731348.1|28
1630402080000|2021-08-31 09:28:00|732855.4|731855.4|732863.6|731863.6|732865.4|731865.4|732851.2|731851.2|28
1630402090000|2021-08-31 09:28:10|732865.4|731865.4|732857.9|731857.9|732867.4|731867.4|732857.9|731857.9|22
1630402100000|2021-08-31 09:28:20|732861.2|731861.2|732870.7|731870.7|732870.7|731870.7|732856.4|731856.4|19
1630402110000|2021-08-31 09:28:30|732868.2|731868.2|732866.3|731866.3|732871.8|731871.8|732862.4|731862.4|27
1630402120000|2021-08-31 09:28:40|732864.1|731864.1|732877.5|731877.5|732877.5|731877.5|732864.1|731864.1|15
1630402130000|2021-08-31 09:28:50|732871.5|731871.5|732895.3|731895.3|733401.5|731917.7|732871.5|731401.5|24
1630402140000|2021-08-31 09:29:00|732885.1|731885.1|732893.7|731893.7|733396.6|731899.4|732884.8|731391.2|25
1630402150000|2021-08-31 09:29:10|732894.3|731894.3|732883.2|731883.2|732895.7|731895.7|732875.7|731875.7|27
1630402160000|2021-08-31 09:29:20|732884.4|731884.4|732888.2|731888.2|732891.2|731891.2|732883.3|731883.3|23
1630402170000|2021-08-31 09:29:30|732889.2|731889.2|732877.1|731877.1|733376.5|731891.5|732870.1|731359.4|34
1630402180000|2021-08-31 09:29:40|732877|731877|733364.1|731364.1|733366.6|731878.3|732868.3|731352.8|27
1630402190000|2021-08-31 09:29:50|733364.4|731364.4|732858.2|731858.2|733367.4|731858.2|732839.3|731331.2|34
1630402200000|2021-08-31 09:30:00|732845.7|731845.7|733377.8|731377.8|733382.9|731883.1|732839.2|731330.8|36
1630402210000|2021-08-31 09:30:10|733375.1|731375.1|733381|731381|733385.6|731385.6|733374.7|731374.7|17
1630402220000|2021-08-31 09:30:20|733380.1|731380.1|733376.8|731376.8|733385.1|731385.1|733375.2|731375.2|21
1630402230000|2021-08-31 09:30:30|733376.2|731376.2|733380.4|731380.4|733382.5|731382.5|733376.2|731376.2|17
1630402240000|2021-08-31 09:30:40|733381.3|731381.3|732881.8|731881.8|733389.6|731890.6|732881.8|731367.7|18
1630402250000|2021-08-31 09:30:50|732886|731886|732945.2|731945.2|733460.3|731977.3|732885.4|731397.8|32
1630402260000|2021-08-31 09:31:00|732937.7|731937.7|732911.1|731911.1|733445.3|731937.7|732898|731402.8|38
1630402270000|2021-08-31 09:31:10|732916.5|731916.5|732912.4|731912.4|733415.7|731916.5|732893.2|731400.9|33
1630402280000|2021-08-31 09:31:20|732912.9|731912.9|733408.3|731408.3|733408.3|731916.8|732906.9|731387.9|23
1630402290000|2021-08-31 09:31:30|733410.3|731410.3|733415.5|731415.5|733421.4|731421.4|733399.3|731399.3|33
1630402300000|2021-08-31 09:31:40|733416.3|731416.3|733407.5|731407.5|733430.1|731920.9|732909|731399.3|28
1630402310000|2021-08-31 09:31:50|733409.2|731409.2|733429.3|731429.3|733429.3|731919.3|732918.1|731359.6|29
1630402320000|2021-08-31 09:32:00|733408.7|731408.7|733427.2|731427.2|733430.7|731935.5|732921.4|731404.4|30
1630402330000|2021-08-31 09:32:10|733428.5|731428.5|733419.5|731419.5|733430.4|731949.5|732919.1|731418.2|30
1630402340000|2021-08-31 09:32:20|733419.9|731419.9|733412.5|731412.5|733428.3|731428.3|733392.2|731392.2|30
1630402350000|2021-08-31 09:32:30|733411.9|731411.9|733404.5|731404.5|733412.9|731921.2|732900.1|731392|33
1630402360000|2021-08-31 09:32:40|733432.1|731432.1|733478.5|731478.5|733479.9|731980.7|732928.7|731432.1|26
1630402370000|2021-08-31 09:32:50|733477.7|731477.7|733469.1|731469.1|733477.7|731976.8|732971.8|731460.5|21
1630402380000|2021-08-31 09:33:00|733471.3|731471.3|733475.8|731475.8|733475.8|731475.8|733466.2|731466.2|18
1630402390000|2021-08-31 09:33:10|733475.4|731475.4|733014.6|732014.6|733520|732026.9|732992.2|731468.2|25
1630402400000|2021-08-31 09:33:20|733020.3|732020.3|733018.3|732018.3|733025.7|732025.7|733009.4|732009.4|23
1630402410000|2021-08-31 09:33:30|733017.7|732017.7|733004.1|732004.1|733018|732018|733000.3|732000.3|34
1630402420000|2021-08-31 09:33:40|733004.6|732004.6|733001.6|732001.6|733008.5|732008.5|732998.4|731998.4|27
1630402430000|2021-08-31 09:33:50|733000.9|732000.9|732987|731987|733486.6|732014.3|732984.3|731480.5|20
1630402440000|2021-08-31 09:34:00|732983.6|731983.6|732986.7|731986.7|732991.4|731991.4|732983.6|731983.6|26
1630402450000|2021-08-31 09:34:10|733010.7|732010.7|733001|732001|733015.5|732015.5|732999.8|731999.8|25
1630402460000|2021-08-31 09:34:20|733000.1|732000.1|732995.9|731995.9|733493.6|732000.9|732985|731491.5|37
1630402470000|2021-08-31 09:34:30|732992.8|731992.8|733012.7|732012.7|733024.3|732024.3|732992.8|731992.8|36
1630402480000|2021-08-31 09:34:40|733014.4|732014.4|733030.9|732030.9|733528.1|732037.5|733013.9|731528.1|37
1630402490000|2021-08-31 09:34:50|733022.3|732022.3|733024.5|732024.5|733033.7|732033.7|733021.7|732021.7|24
1630402500000|2021-08-31 09:35:00|733029|732029|733025.7|732025.7|733035.8|732035.8|733023.2|732023.2|26
1630402510000|2021-08-31 09:35:10|733025.6|732025.6|733035.5|732035.5|733037.6|732037.6|733023.1|732023.1|30
1630402520000|2021-08-31 09:35:20|733034.1|732034.1|733026.5|732026.5|733036.7|732036.7|733020|732020|25
1630402530000|2021-08-31 09:35:30|733025.4|732025.4|733033.4|732033.4|733035.3|732035.3|733025|732025|29
1630402540000|2021-08-31 09:35:40|733035.5|732035.5|733044.4|732044.4|733044.4|732044.4|733032.1|732032.1|20
1630402550000|2021-08-31 09:35:50|733050.5|732050.5|733067.8|732067.8|733072.2|732072.2|733050.5|732050.5|26
1630402560000|2021-08-31 09:36:00|733091|732091|733074.4|732074.4|733102|732102|733071|732071|36
1630402570000|2021-08-31 09:36:10|733075.4|732075.4|733028.6|732028.6|733092.5|732092.5|733017.2|732017.2|22
1630402580000|2021-08-31 09:36:20|733033.5|732033.5|733033.5|732033.5|733051.9|732051.9|733025.7|732025.7|20
1630402590000|2021-08-31 09:36:30|733028.3|732028.3|733019.7|732019.7|733039.2|732039.2|733016|732016|18
1630402600000|2021-08-31 09:36:40|733013.8|732013.8|733025.4|732025.4|733026.7|732026.7|733012.1|732012.1|25
1630402610000|2021-08-31 09:36:50|733022|732022|733040.7|732040.7|733048.9|732048.9|733008.7|732008.7|30
1630402620000|2021-08-31 09:37:00|733040.4|732040.4|733034.2|732034.2|733052.4|732052.4|733031|732031|30
1630402630000|2021-08-31 09:37:10|733031.6|732031.6|733065.7|732065.7|733073.8|732073.8|733031.6|732031.6|21
1630402640000|2021-08-31 09:37:20|733072.5|732072.5|733106.8|732106.8|733106.8|732106.8|733071.9|732071.9|29
1630402650000|2021-08-31 09:37:30|733094.2|732094.2|733123.9|732123.9|733128.1|732128.1|733092.1|732092.1|27
1630402660000|2021-08-31 09:37:40|733131.1|732131.1|733127.7|732127.7|733131.1|732131.1|733123.8|732123.8|28
1630402670000|2021-08-31 09:37:50|733129.6|732129.6|733126.8|732126.8|733129.6|732129.6|733123.9|732123.9|28
1630402680000|2021-08-31 09:38:00|733128.9|732128.9|733125.1|732125.1|733131.9|732131.9|733122|732122|30
1630402690000|2021-08-31 09:38:10|733127.8|732127.8|733127|732127|733131.5|732131.5|733121.4|732121.4|25
1630402700000|2021-08-31 09:38:20|733125|732125|733121.7|732121.7|733130.4|732130.4|733121.7|732121.7|20
1630402710000|2021-08-31 09:38:30|733120.6|732120.6|733141.8|732141.8|733141.8|732141.8|733115.7|732115.7|20
1630402720000|2021-08-31 09:38:40|733137.1|732137.1|733132.5|732132.5|733138.1|732138.1|733131.5|732131.5|25
1630402730000|2021-08-31 09:38:50|733132.9|732132.9|733125.7|732125.7|733143.4|732143.4|733124.5|732124.5|30
1630402740000|2021-08-31 09:39:00|733126|732126|733119.9|732119.9|733132.4|732132.4|733115.9|732115.9|32
1630402750000|2021-08-31 09:39:10|733119.3|732119.3|733120.1|732120.1|733123.9|732123.9|733117.2|732117.2|28
1630402760000|2021-08-31 09:39:20|733119.6|732119.6|733118.4|732118.4|733122.6|732122.6|733114.8|732114.8|28
1630402770000|2021-08-31 09:39:30|733129.7|732129.7|733122.7|732122.7|733129.7|732129.7|733114.3|732114.3|28
1630402780000|2021-08-31 09:39:40|733121.8|732121.8|733125.2|732125.2|733126.8|732126.8|733120.2|732120.2|23
1630402790000|2021-08-31 09:39:50|733122.8|732122.8|733136.3|732136.3|733149.5|732149.5|733122.8|732122.8|33
1630402800000|2021-08-31 09:40:00|733134.9|732134.9|733133.2|732133.2|733633.3|732135|733112.3|731625.7|39
1630402810000|2021-08-31 09:40:10|733130.9|732130.9|733136.7|732136.7|733152.8|732152.8|733118.6|732118.6|32
1630402820000|2021-08-31 09:40:20|733136.5|732136.5|733136.2|732136.2|733138.1|732138.1|733133.1|732133.1|17
1630402830000|2021-08-31 09:40:30|733135.2|732135.2|733146.4|732146.4|733643.8|732147.4|733133.9|731638|24
1630402840000|2021-08-31 09:40:40|733150|732150|733140.2|732140.2|733161.9|732161.9|733137.9|732137.9|32
1630402850000|2021-08-31 09:40:50|733143.5|732143.5|733159.8|732159.8|733657.4|732161.7|733138.1|731656.2|35
1630402860000|2021-08-31 09:41:00|733158.6|732158.6|733163.3|732163.3|733168.5|732168.5|733152.2|732152.2|33
1630402870000|2021-08-31 09:41:10|733161|732161|733157.9|732157.9|733166.1|732166.1|733157.2|732157.2|29
1630402880000|2021-08-31 09:41:20|733157.2|732157.2|733210.9|732210.9|733212.1|732212.1|733155.7|732155.7|29
1630402890000|2021-08-31 09:41:30|733211.4|732211.4|733229|732229|733238.4|732238.4|733179.7|732179.7|37
1630402900000|2021-08-31 09:41:40|733225.4|732225.4|733228.2|732228.2|733244.6|732244.6|733225.4|732225.4|29
1630402910000|2021-08-31 09:41:50|733230.9|732230.9|733231.2|732231.2|733236|732236|733226.9|732226.9|25
1630402920000|2021-08-31 09:42:00|733230.5|732230.5|733227|732227|733234|732234|733225.4|732225.4|15
1630402930000|2021-08-31 09:42:10|733223.9|732223.9|733224.4|732224.4|733229.3|732229.3|733218|732218|17
1630402940000|2021-08-31 09:42:20|733227.3|732227.3|733237.6|732237.6|733246.7|732246.7|733223.5|732223.5|23
1630402950000|2021-08-31 09:42:30|733249.2|732249.2|733237.8|732237.8|733252.5|732252.5|733236.3|732236.3|23
1630402960000|2021-08-31 09:42:40|733239.9|732239.9|733242.3|732242.3|733245.7|732245.7|733239.9|732239.9|8
1630402970000|2021-08-31 09:42:50|733245|732245|733254.1|732254.1|733270.7|732270.7|733233.7|732233.7|15
1630402980000|2021-08-31 09:43:00|733257.4|732257.4|733256.4|732256.4|733266.9|732266.9|733254|732254|15
1630402990000|2021-08-31 09:43:10|733255.6|732255.6|733277.8|732277.8|733776.5|732287.5|733243.2|731766|28
1630403000000|2021-08-31 09:43:20|733277.6|732277.6|733272|732272|733285.4|732285.4|733272|732272|23
1630403010000|2021-08-31 09:43:30|733272.1|732272.1|733274.2|732274.2|733777.5|732280.1|733267.4|731760.8|23
1630403020000|2021-08-31 09:43:40|733270.8|732270.8|733278.7|732278.7|733779.5|732283.2|733268|731767.5|28
1630403030000|2021-08-31 09:43:50|733283.3|732283.3|733271.2|732271.2|733284.6|732284.6|733270|732270|28
1630403040000|2021-08-31 09:44:00|733273.1|732273.1|733275|732275|733284.4|732284.4|733266.9|732266.9|26
1630403050000|2021-08-31 09:44:10|733273.9|732273.9|733263.4|732263.4|733781.3|732278.7|733263.4|731762.2|36
1630403060000|2021-08-31 09:44:20|733766.5|731766.5|733284.1|732284.1|733784|732286.9|733261.6|731761.3|31
1630403070000|2021-08-31 09:44:30|733283.9|732283.9|733284.2|732284.2|733297.7|732297.7|733278.2|732278.2|36
1630403080000|2021-08-31 09:44:40|733284.1|732284.1|733773.3|731773.3|733777.1|732291|733268.1|731773.3|33
1630403090000|2021-08-31 09:44:50|733773.4|731773.4|733284.7|732284.7|733781.7|732295.5|733276.8|731772.2|34
1630403100000|2021-08-31 09:45:00|733289.8|732289.8|733282|732282|733291|732291|733277.1|732277.1|30
1630403110000|2021-08-31 09:45:10|733284.1|732284.1|733274|732274|733786.3|732286.3|733268.5|731770|35
1630403120000|2021-08-31 09:45:20|733274.1|732274.1|733286.3|732286.3|733789.3|732286.3|733274.1|731772.3|33
1630403130000|2021-08-31 09:45:30|733291.4|732291.4|733280.8|732280.8|733292.4|732292.4|733278.7|732278.7|33
1630403140000|2021-08-31 09:45:40|733278.3|732278.3|733772.9|731772.9|733780.9|732296.1|733272.6|731772.9|24
1630403150000|2021-08-31 09:45:50|733773.1|731773.1|733777.2|731777.2|733796.6|732322.9|733315.1|731762.7|34
1630403160000|2021-08-31 09:46:00|733768.6|731768.6|733766.2|731766.2|733774.8|732280.4|733268.8|731753.5|38
1630403170000|2021-08-31 09:46:10|733766.8|731766.8|733762.1|731762.1|733772.2|732264.3|733244.2|731757.5|35
1630403180000|2021-08-31 09:46:20|733771.8|731771.8|733774.7|731774.7|733780.7|731780.7|733759.1|731759.1|28
1630403190000|2021-08-31 09:46:30|733775.8|731775.8|733797.6|731797.6|733802.2|731802.2|733775.3|731775.3|19
1630403200000|2021-08-31 09:46:40|733795.5|731795.5|733792.6|731792.6|733811.2|732262.7|733262.7|731763|33
1630403210000|2021-08-31 09:46:50|733790.7|731790.7|733782.1|731782.1|733801.5|731801.5|733779.8|731779.8|26
1630403220000|2021-08-31 09:47:00|733780.7|731780.7|733781|731781|733787.9|731787.9|733778.3|731778.3|18
1630403230000|2021-08-31 09:47:10|733779.9|731779.9|733783.4|731783.4|733785.3|731785.3|733765.4|731765.4|27
1630403240000|2021-08-31 09:47:20|733783.2|731783.2|733284.3|732284.3|733783.2|732288.5|733271.9|731774.4|26
1630403250000|2021-08-31 09:47:30|733285.3|732285.3|733792.6|731792.6|733801|732295.4|733281.7|731786.3|25
1630403260000|2021-08-31 09:47:40|733786.7|731786.7|733797.9|731797.9|733797.9|732274.5|733274.5|731779.7|34
1630403270000|2021-08-31 09:47:50|733790.7|731790.7|733782.5|731782.5|733797.9|731797.9|733781.8|731781.8|24
1630403280000|2021-08-31 09:48:00|733773.7|731773.7|733775.5|731775.5|733788.9|731788.9|733771.9|731771.9|24
1630403290000|2021-08-31 09:48:10|733772.5|731772.5|733775.1|731775.1|733778.7|731778.7|733772.5|731772.5|17
1630403300000|2021-08-31 09:48:20|733776.6|731776.6|733775.4|731775.4|733781.8|731781.8|733770.4|731770.4|25
1630403310000|2021-08-31 09:48:30|733752.3|731752.3|733755|731755|733767.9|731767.9|733746|731746|31
1630403320000|2021-08-31 09:48:40|733754.8|731754.8|733780.2|731780.2|733786.9|731786.9|733753.5|731753.5|22
1630403330000|2021-08-31 09:48:50|733781.4|731781.4|733269.6|732269.6|733787.3|732280.5|733267|731769.1|32
1630403340000|2021-08-31 09:49:00|733269|732269|733286.1|732286.1|733790|732290.2|733269|731778.8|32
1630403350000|2021-08-31 09:49:10|733286.9|732286.9|733217.7|732217.7|733743.7|732286.9|733195|731707.4|39
1630403360000|2021-08-31 09:49:20|733220.9|732220.9|733211.2|732211.2|733735.5|732222.4|733201.6|731696.4|37
1630403370000|2021-08-31 09:49:30|733221.5|732221.5|733698.4|731698.4|733702.3|732221.5|733195.2|731697.5|38
1630403380000|2021-08-31 09:49:40|733695.9|731695.9|733694.1|731694.1|733697.9|732202.6|733193.9|731693|30
1630403390000|2021-08-31 09:49:50|733694.3|731694.3|733697.1|731697.1|733698.9|731698.9|733693.1|731693.1|27
1630403400000|2021-08-31 09:50:00|733697.3|731697.3|733218|732218|733701.6|732218|733198.3|731697.3|29
1630403410000|2021-08-31 09:50:10|733214|732214|733207.5|732207.5|733239.2|732239.2|733204.7|732204.7|37
1630403420000|2021-08-31 09:50:20|733209.1|732209.1|733203.5|732203.5|733714.1|732218.1|733199.4|731702.6|28
1630403430000|2021-08-31 09:50:30|733203.6|732203.6|733203|732203|733207.7|732207.7|733198.2|732198.2|11
1630403440000|2021-08-31 09:50:40|733202.4|732202.4|733207.4|732207.4|733720.7|732216.7|733194.7|731716.7|23
1630403450000|2021-08-31 09:50:50|733206.9|732206.9|733200.3|732200.3|733208.6|732208.6|733200.3|732200.3|17
1630403460000|2021-08-31 09:51:00|733196.8|732196.8|733208.8|732208.8|733208.8|732208.8|733194.8|732194.8|20
1630403470000|2021-08-31 09:51:10|733208.1|732208.1|733206.9|732206.9|733219|732219|733202.4|732202.4|23
1630403480000|2021-08-31 09:51:20|733209.8|732209.8|733192.4|732192.4|733213.2|732213.2|733185.9|732185.9|32
1630403490000|2021-08-31 09:51:30|733192.1|732192.1|733167.7|732167.7|733685|732192.8|733151.1|731661.7|30
1630403500000|2021-08-31 09:51:40|733176.4|732176.4|733663.9|731663.9|733667.9|732176.5|733157.4|731663.9|25
1630403510000|2021-08-31 09:51:50|733162.2|732162.2|733177.9|732177.9|733177.9|732177.9|733160.1|732160.1|27
1630403520000|2021-08-31 09:52:00|733192.3|732192.3|733140.8|732140.8|733192.3|732192.3|733139.3|732139.3|32
1630403530000|2021-08-31 09:52:10|733136.3|732136.3|733663.7|731663.7|733663.7|732155.5|733136.3|731663.7|29
1630403540000|2021-08-31 09:52:20|733147.6|732147.6|733151.3|732151.3|733643.5|732151.3|733132.7|731635.2|34
1630403550000|2021-08-31 09:52:30|733150.6|732150.6|733148.9|732148.9|733151.5|732151.5|733145.6|732145.6|21
1630403560000|2021-08-31 09:52:40|733148.1|732148.1|733119|732119|733149.1|732149.1|733099.9|732099.9|26
1630403570000|2021-08-31 09:52:50|733105.5|732105.5|733135.2|732135.2|733625.8|732141.9|733103.5|731617.3|35
1630403580000|2021-08-31 09:53:00|733137|732137|733113.4|732113.4|733137.6|732137.6|733110.4|732110.4|36
1630403590000|2021-08-31 09:53:10|733112.8|732112.8|733116.1|732116.1|733116.1|732116.1|733110.3|732110.3|21
1630403600000|2021-08-31 09:53:20|733114.2|732114.2|733627.4|731627.4|733627.7|732119.8|733106.6|731613.2|30
1630403610000|2021-08-31 09:53:30|733628.5|731628.5|733129.9|732129.9|733643.2|732138|733118.6|731628.3|35
1630403620000|2021-08-31 09:53:40|733631.6|731631.6|733639|731639|733642.1|732133.3|733115.8|731614.2|33
1630403630000|2021-08-31 09:53:50|733643.6|731643.6|733626|731626|733646|732150.6|733138.3|731624.9|29
1630403640000|2021-08-31 09:54:00|733623.2|731623.2|733100.6|732100.6|733623.2|732118.3|733100.6|731602.6|32
1630403650000|2021-08-31 09:54:10|733099.8|732099.8|733097|732097|733609.7|732135|733096|731600|32
1630403660000|2021-08-31 09:54:20|733103.4|732103.4|733097.8|732097.8|733105|732105|733092.7|732092.7|19
1630403670000|2021-08-31 09:54:30|733098.8|732098.8|733630.8|731630.8|733640.3|732128|733098.8|731611|30
1630403680000|2021-08-31 09:54:40|733643.4|731643.4|733677.5|731677.5|733704.2|732217.9|733172.6|731643.4|33
1630403690000|2021-08-31 09:54:50|733676.6|731676.6|733198.5|732198.5|733681|732213.3|733183.2|731676.6|30
1630403700000|2021-08-31 09:55:00|733198.9|732198.9|733173.4|732173.4|733199.5|732199.5|733166.9|732166.9|29
1630403710000|2021-08-31 09:55:10|733172.2|732172.2|733173|732173|733179|732179|733168.1|732168.1|24
1630403720000|2021-08-31 09:55:20|733176.9|732176.9|733153.2|732153.2|733179|732179|733147.7|732147.7|33
1630403730000|2021-08-31 09:55:30|733153.9|732153.9|733146.1|732146.1|733176.2|732176.2|733146.1|732146.1|33
1630403740000|2021-08-31 09:55:40|733155.1|732155.1|733158.7|732158.7|733162|732162|733148.9|732148.9|31
1630403750000|2021-08-31 09:55:50|733166.2|732166.2|733166.7|732166.7|733166.7|732166.7|733150.7|732150.7|27
1630403760000|2021-08-31 09:56:00|733157.6|732157.6|733156.4|732156.4|733160.6|732160.6|733152.3|732152.3|29
1630403770000|2021-08-31 09:56:10|733155.1|732155.1|733158.1|732158.1|733163.2|732163.2|733151.4|732151.4|27
1630403780000|2021-08-31 09:56:20|733151.3|732151.3|733145.7|732145.7|733670.5|732169.2|733137|731661|26
1630403790000|2021-08-31 09:56:30|733156.4|732156.4|733162.3|732162.3|733174.7|732174.7|733143.2|732143.2|22
1630403800000|2021-08-31 09:56:40|733165.4|732165.4|733166.8|732166.8|733668.4|732166.9|733157.4|731659.5|17
1630403810000|2021-08-31 09:56:50|733168|732168|733168.3|732168.3|733175.7|732175.7|733153.4|732153.4|29
1630403820000|2021-08-31 09:57:00|733168.5|732168.5|733147.2|732147.2|733168.5|732168.5|733146.1|732146.1|27
1630403830000|2021-08-31 09:57:10|733153.3|732153.3|733160.5|732160.5|733161.5|732161.5|733153.3|732153.3|23
1630403840000|2021-08-31 09:57:20|733169.4|732169.4|733169.4|732169.4|733178.7|732178.7|733163.4|732163.4|27
1630403850000|2021-08-31 09:57:30|733167.1|732167.1|733167.3|732167.3|733169|732169|733154.5|732154.5|24
1630403860000|2021-08-31 09:57:40|733168|732168|733181.9|732181.9|733184.3|732184.3|733166.1|732166.1|28
1630403870000|2021-08-31 09:57:50|733176.5|732176.5|733171.1|732171.1|733179.4|732179.4|733171.1|732171.1|11
1630403880000|2021-08-31 09:58:00|733173.7|732173.7|733171.1|732171.1|733174.2|732174.2|733167.1|732167.1|19
1630403890000|2021-08-31 09:58:10|733172.1|732172.1|733154.8|732154.8|733174.1|732174.1|733144.8|732144.8|25
1630403900000|2021-08-31 09:58:20|733151.6|732151.6|733650.6|731650.6|733652.6|732164.1|733143.5|731650.6|28
1630403910000|2021-08-31 09:58:30|733652|731652|733148.1|732148.1|733652.2|732152.9|733145.9|731651.3|31
1630403920000|2021-08-31 09:58:40|733147.9|732147.9|733160.7|732160.7|733168.7|732168.7|733145.2|732145.2|35
1630403930000|2021-08-31 09:58:50|733163.7|732163.7|733157.1|732157.1|733165|732165|733153.4|732153.4|30
1630403940000|2021-08-31 09:59:00|733157.8|732157.8|733151.6|732151.6|733161.7|732161.7|733143.4|732143.4|32
1630403950000|2021-08-31 09:59:10|733151.9|732151.9|733143.4|732143.4|733151.9|732151.9|733139.5|732139.5|30
1630403960000|2021-08-31 09:59:20|733142.7|732142.7|733099.6|732099.6|733145|732145|733099.6|732099.6|26
1630403970000|2021-08-31 09:59:30|733105.1|732105.1|733093.3|732093.3|733111.6|732111.6|733090.2|732090.2|29
1630403980000|2021-08-31 09:59:40|733095.3|732095.3|733098.5|732098.5|733102.7|732102.7|733087.7|732087.7|35
1630403990000|2021-08-31 09:59:50|733098.1|732098.1|733121.1|732121.1|733128.7|732128.7|733096.4|732096.4|24
1630404000000|2021-08-31 10:00:00|733116.2|732116.2|733124.7|732124.7|733127.9|732127.9|733113.5|732113.5|34
1630404010000|2021-08-31 10:00:10|733125.8|732125.8|733124.7|732124.7|733125.8|732125.8|733113.3|732113.3|25
1630404020000|2021-08-31 10:00:20|733124.5|732124.5|733119.6|732119.6|733126.8|732126.8|733112.5|732112.5|29
1630404030000|2021-08-31 10:00:30|733119.7|732119.7|733116.8|732116.8|733122.8|732122.8|733104.5|732104.5|32
1630404040000|2021-08-31 10:00:40|733117.3|732117.3|733098|732098|733117.3|732117.3|733092.1|732092.1|25
1630404050000|2021-08-31 10:00:50|733104.4|732104.4|733096.9|732096.9|733104.4|732104.4|733092.6|732092.6|38
1630404060000|2021-08-31 10:01:00|733097.2|732097.2|733096.5|732096.5|733100.1|732100.1|733094.7|732094.7|24
1630404070000|2021-08-31 10:01:10|733097.6|732097.6|733103.6|732103.6|733103.6|732103.6|733092.9|732092.9|22
1630404080000|2021-08-31 10:01:20|733107.7|732107.7|733113.2|732113.2|733122.7|732122.7|733098.5|732098.5|28
1630404090000|2021-08-31 10:01:30|733117.3|732117.3|733122.6|732122.6|733131.3|732131.3|733117.3|732117.3|22
1630404100000|2021-08-31 10:01:40|733129.7|732129.7|733131|732131|733132.8|732132.8|733126.2|732126.2|26
1630404110000|2021-08-31 10:01:50|733130.5|732130.5|733118.3|732118.3|733132.6|732132.6|733108.9|732108.9|19
1630404120000|2021-08-31 10:02:00|733119.1|732119.1|733113.9|732113.9|733124.5|732124.5|733103.9|732103.9|28
1630404130000|2021-08-31 10:02:10|733114.1|732114.1|733107.3|732107.3|733118.7|732118.7|733107.3|732107.3|22
1630404140000|2021-08-31 10:02:20|733099.4|732099.4|733098.1|732098.1|733104|732104|733094.7|732094.7|18
1630404150000|2021-08-31 10:02:30|733094.9|732094.9|733096.2|732096.2|733097|732097|733094.7|732094.7|9
1630404160000|2021-08-31 10:02:40|733094.7|732094.7|733097.7|732097.7|733100.5|732100.5|733094|732094|16
1630404170000|2021-08-31 10:02:50|733106|732106|733095.6|732095.6|733106|732106|733094.9|732094.9|27
1630404180000|2021-08-31 10:03:00|733100|732100|733101|732101|733101.3|732101.3|733096.7|732096.7|25
1630404190000|2021-08-31 10:03:10|733100.8|732100.8|733106|732106|733107.7|732107.7|733098.9|732098.9|23
1630404200000|2021-08-31 10:03:20|733104|732104|733098.5|732098.5|733105.3|732105.3|733095.7|732095.7|24
1630404210000|2021-08-31 10:03:30|733095|732095|733086.6|732086.6|733107.8|732107.8|733086.6|732086.6|32
1630404220000|2021-08-31 10:03:40|733073.9|732073.9|733100.8|732100.8|733102.8|732102.8|733073.9|732073.9|30
1630404230000|2021-08-31 10:03:50|733102.8|732102.8|733082.1|732082.1|733102.9|732102.9|733082.1|732082.1|28
1630404240000|2021-08-31 10:04:00|733085.3|732085.3|733063|732063|733568.2|732089|733063|731548.6|24
1630404250000|2021-08-31 10:04:10|733058|732058|733063.6|732063.6|733562.7|732071.6|733058|731556.3|23
1630404260000|2021-08-31 10:04:20|733061.8|732061.8|733570.3|731570.3|733570.3|732072.2|733056.8|731558.4|19
1630404270000|2021-08-31 10:04:30|733565.3|731565.3|733068.9|732068.9|733566.5|732075.9|733065.9|731565.3|9
1630404280000|2021-08-31 10:04:40|733074.1|732074.1|733082.4|732082.4|733572.7|732082.4|733067.4|731557.7|15
1630404290000|2021-08-31 10:04:50|733068.9|732068.9|733062.7|732062.7|733083.1|732083.1|733055.3|732055.3|21
1630404300000|2021-08-31 10:05:00|733059.8|732059.8|732969.5|731969.5|733510.8|732061.6|732956.6|731445.7|32
1630404310000|2021-08-31 10:05:10|732975.3|731975.3|732975.2|731975.2|733472.4|731989.4|732957.7|731462.2|24
1630404320000|2021-08-31 10:05:20|732976.4|731976.4|732977.5|731977.5|732979.4|731979.4|732974.7|731974.7|23
1630404330000|2021-08-31 10:05:30|732975.8|731975.8|733463.1|731463.1|733469.5|731975.8|732951.5|731458|28
1630404340000|2021-08-31 10:05:40|733469.7|731469.7|732993.6|731993.6|733481.4|731996.5|732977.9|731456|27
1630404350000|2021-08-31 10:05:50|733000.8|732000.8|733475.9|731475.9|733527.1|732024.7|732984.5|731471.4|29
1630404360000|2021-08-31 10:06:00|732976.3|731976.3|732970.1|731970.1|733476.3|731979.8|732963.1|731452|24
1630404370000|2021-08-31 10:06:10|732971.1|731971.1|733486.7|731486.7|733486.7|731989.2|732955.7|731478.9|28
1630404380000|2021-08-31 10:06:20|733483.5|731483.5|732987.8|731987.8|733483.5|731991.7|732976.5|731483.5|13
1630404390000|2021-08-31 10:06:30|733503.5|731503.5|733011.3|732011.3|733503.5|732020|733000|731503.5|18
1630404400000|2021-08-31 10:06:40|733006.9|732006.9|733014.1|732014.1|733014.2|732014.2|733006.9|732006.9|14
1630404410000|2021-08-31 10:06:50|733013.2|732013.2|733484.9|731484.9|733484.9|732014.2|733011.9|731484.9|9
1630404420000|2021-08-31 10:07:00|733477.3|731477.3|733016.6|732016.6|733506.3|732016.6|733000.4|731477.3|21
1630404430000|2021-08-31 10:07:10|733016.7|732016.7|733017|732017|733017.3|732017.3|733013.1|732013.1|16
1630404440000|2021-08-31 10:07:20|733014.7|732014.7|733002.3|732002.3|733502.3|732015.2|732995.8|731489.4|19
1630404450000|2021-08-31 10:07:30|733005.4|732005.4|732986.7|731986.7|733005.4|732005.4|732984.1|731984.1|19
1630404460000|2021-08-31 10:07:40|732984.1|731984.1|732992.7|731992.7|733493.7|732004.4|732982.6|731466.1|18
1630404470000|2021-08-31 10:07:50|732992.4|731992.4|732991.3|731991.3|732993.6|731993.6|732990.6|731990.6|11
1630404480000|2021-08-31 10:08:00|732991.8|731991.8|732978.2|731978.2|733481.1|731994.9|732965.3|731463.5|24
1630404490000|2021-08-31 10:08:10|732976.1|731976.1|732983.1|731983.1|732985.7|731985.7|732973.5|731973.5|19
1630404500000|2021-08-31 10:08:20|732980|731980|732989|731989|733474.9|732001.4|732963|731471.9|22
1630404510000|2021-08-31 10:08:30|732986.5|731986.5|733478.1|731478.1|733481|731991.5|732979.1|731454.2|26
1630404520000|2021-08-31 10:08:40|733478.9|731478.9|733491.5|731491.5|733493.1|732004.4|733002.9|731473.5|21
1630404530000|2021-08-31 10:08:50|733490.3|731490.3|732987.1|731987.1|733490.3|731989.4|732986.7|731488.6|17
1630404540000|2021-08-31 10:09:00|732989.1|731989.1|732981.8|731981.8|732994.5|731994.5|732980|731980|15
1630404550000|2021-08-31 10:09:10|732983.9|731983.9|732994.7|731994.7|732996.6|731996.6|732983.9|731983.9|18
1630404560000|2021-08-31 10:09:20|732995.5|731995.5|732986.7|731986.7|733483.1|731995.5|732986.4|731475.9|13
1630404570000|2021-08-31 10:09:30|732987|731987|732982.9|731982.9|732993.3|731993.3|732976.4|731976.4|18
1630404580000|2021-08-31 10:09:40|732981.9|731981.9|732984.5|731984.5|732995.2|731995.2|732977.5|731977.5|14
1630404590000|2021-08-31 10:09:50|732986.1|731986.1|732978.2|731978.2|732994.4|731994.4|732970.3|731970.3|25
1630404600000|2021-08-31 10:10:00|733450.3|731450.3|732974.5|731974.5|733457.2|731974.5|732959.3|731450.3|15
1630404610000|2021-08-31 10:10:10|732973.8|731973.8|732968.9|731968.9|732981|731981|732968.9|731968.9|25
1630404620000|2021-08-31 10:10:20|732969|731969|732957.1|731957.1|732972.8|731972.8|732952.2|731952.2|19
1630404630000|2021-08-31 10:10:30|732958.4|731958.4|732961.6|731961.6|732968|731968|732950.9|731950.9|24
1630404640000|2021-08-31 10:10:40|732960.1|731960.1|732955.9|731955.9|732970.8|731970.8|732938.8|731938.8|24
1630404650000|2021-08-31 10:10:50|732955.6|731955.6|732945.3|731945.3|733441.7|731959.1|732935|731423|30
1630404660000|2021-08-31 10:11:00|732944.9|731944.9|732951|731951|732951.4|731951.4|732942.9|731942.9|23
1630404670000|2021-08-31 10:11:10|732951.4|731951.4|732956.7|731956.7|733451.7|731961.3|732942.9|731437.7|21
1630404680000|2021-08-31 10:11:20|732958.5|731958.5|732941|731941|733454|731958.5|732939.4|731434.6|20
1630404690000|2021-08-31 10:11:30|732942.9|731942.9|733432.6|731432.6|733432.6|731944.3|732940.3|731413.1|13
1630404700000|2021-08-31 10:11:40|733433.2|731433.2|733466.3|731466.3|733466.3|731963.4|732945.7|731432|25
1630404710000|2021-08-31 10:11:50|733467.5|731467.5|732999.2|731999.2|733473.9|731999.3|732959.6|731465.1|32
1630404720000|2021-08-31 10:12:00|732997.9|731997.9|732994.5|731994.5|733003.3|732003.3|732984.2|731984.2|29
1630404730000|2021-08-31 10:12:10|732995.2|731995.2|733025.1|732025.1|733025.1|732025.1|732995.2|731995.2|19
1630404740000|2021-08-31 10:12:20|733024.7|732024.7|733018.1|732018.1|733024.7|732024.7|733015.9|732015.9|19
1630404750000|2021-08-31 10:12:30|733017|732017|732975.9|731975.9|733482.9|732019.7|732971.8|731455.7|24
1630404760000|2021-08-31 10:12:40|732976.7|731976.7|733479.5|731479.5|733479.5|731996.5|732973|731471.3|27
1630404770000|2021-08-31 10:12:50|733479.8|731479.8|732972.5|731972.5|733479.8|731979.1|732963.4|731479.3|14
1630404780000|2021-08-31 10:13:00|732976.4|731976.4|732973.9|731973.9|732980.7|731980.7|732965.9|731965.9|22
1630404790000|2021-08-31 10:13:10|732974|731974|732958.6|731958.6|733469.9|731987.5|732958.6|731462.6|24
1630404800000|2021-08-31 10:13:20|732960.1|731960.1|732987.1|731987.1|733480|731994.8|732960.1|731468.6|25
1630404810000|2021-08-31 10:13:30|732999.7|731999.7|732985.6|731985.6|733490.6|731999.9|732980.8|731476.8|30
1630404820000|2021-08-31 10:13:40|732985.8|731985.8|733490.5|731490.5|733490.5|731994.7|732974.2|731473.8|29
1630404830000|2021-08-31 10:13:50|732988.1|731988.1|732997.5|731997.5|732997.5|731997.5|732976.7|731976.7|26
1630404840000|2021-08-31 10:14:00|732988.3|731988.3|733005.1|732005.1|733013|732013|732988.3|731988.3|30
1630404850000|2021-08-31 10:14:10|733003.8|732003.8|733488|731488|733503.2|732022.5|732990.7|731470.3|35
1630404860000|2021-08-31 10:14:20|733483.7|731483.7|732988.5|731988.5|733489.9|731997.2|732974.5|731465|32
1630404870000|2021-08-31 10:14:30|733000.6|732000.6|732991.1|731991.1|733001.1|732001.1|732986.6|731986.6|29
1630404880000|2021-08-31 10:14:40|732991.2|731991.2|732997.6|731997.6|733491.3|732000.8|732988.4|731481.9|30
1630404890000|2021-08-31 10:14:50|732993.5|731993.5|732987.2|731987.2|733001.6|732001.6|732977.2|731977.2|30
1630404900000|2021-08-31 10:15:00|732983.3|731983.3|732975.3|731975.3|733472.5|732001.8|732975.3|731467.4|31
1630404910000|2021-08-31 10:15:10|732970.1|731970.1|733467.6|731467.6|733477.9|731989.3|732968.4|731460.8|30
1630404920000|2021-08-31 10:15:20|733480.1|731480.1|733479.4|731479.4|733481.3|731993|732975.6|731458.9|25
1630404930000|2021-08-31 10:15:30|733479|731479|733475.7|731475.7|733483|731483|733470.1|731470.1|23
1630404940000|2021-08-31 10:15:40|733478.2|731478.2|733471.6|731471.6|733486.6|731486.6|733467.3|731467.3|16
1630404950000|2021-08-31 10:15:50|732981.7|731981.7|732989.8|731989.8|732989.8|731989.8|732975|731975|33
1630404960000|2021-08-31 10:16:00|732954.5|731954.5|732981.4|731981.4|733485.2|731997|732954.5|731457.8|30
1630404970000|2021-08-31 10:16:10|732980|731980|733439.4|731439.4|733475.9|731993.9|732974.5|731422|26
1630404980000|2021-08-31 10:16:20|733459.7|731459.7|732966.8|731966.8|733476.1|731969.1|732965.7|731450.9|29
1630404990000|2021-08-31 10:16:30|732970.2|731970.2|732988.5|731988.5|733479.7|731988.5|732964.7|731454.8|30
1630405000000|2021-08-31 10:16:40|732983.1|731983.1|733023.9|732023.9|733520.5|732023.9|732983.1|731498.1|31
1630405010000|2021-08-31 10:16:50|733024.8|732024.8|733516.3|731516.3|733519|732027.4|733002|731491.3|33
1630405020000|2021-08-31 10:17:00|733515|731515|733023.7|732023.7|733515.7|732023.7|733012.5|731505.6|34
1630405030000|2021-08-31 10:17:10|733023.3|732023.3|733005.4|732005.4|733508.9|732024.8|733002.2|731495.6|31
1630405040000|2021-08-31 10:17:20|733005.5|732005.5|733025.9|732025.9|733030.2|732030.2|732995.9|731995.9|29
1630405050000|2021-08-31 10:17:30|733026|732026|733514.8|731514.8|733514.8|732033|733001.2|731505|31
1630405060000|2021-08-31 10:17:40|733515.2|731515.2|733091.8|732091.8|733591.2|732106.3|733014.7|731505.7|31
1630405070000|2021-08-31 10:17:50|733101.4|732101.4|733099.1|732099.1|733608.8|732110.5|733098.3|731581.9|32
1630405080000|2021-08-31 10:18:00|733100.4|732100.4|733096.8|732096.8|733102|732102|733096.8|732096.8|23
1630405090000|2021-08-31 10:18:10|733587.2|731587.2|733071|732071|733587.2|732078.3|733068.8|731583.3|32
1630405100000|2021-08-31 10:18:20|733556.7|731556.7|733565.1|731565.1|733566.6|731566.6|733556.7|731556.7|21
1630405110000|2021-08-31 10:18:30|733564.6|731564.6|733553.6|731553.6|733566.2|731566.2|733548.3|731548.3|22
1630405120000|2021-08-31 10:18:40|733552.1|731552.1|733039.5|732039.5|733554|732049.9|733039.5|731536.7|27
1630405130000|2021-08-31 10:18:50|733039.4|732039.4|733039.4|732039.4|733530.7|732040.1|733036.8|731516.8|20
1630405140000|2021-08-31 10:19:00|733041.9|732041.9|733034.7|732034.7|733044.5|732044.5|733032.9|732032.9|24
1630405150000|2021-08-31 10:19:10|733037.9|732037.9|733033.6|732033.6|733042.3|732042.3|733014|732014|33
1630405160000|2021-08-31 10:19:20|733032.7|732032.7|733019.8|732019.8|733510.3|732042.6|733015.7|731504.4|31
1630405170000|2021-08-31 10:19:30|733012.2|732012.2|732952.1|731952.1|733496.3|732018.2|732948.9|731434.4|30
1630405180000|2021-08-31 10:19:40|732953.8|731953.8|732956|731956|733455|731962.7|732953.2|731443.7|26
1630405190000|2021-08-31 10:19:50|732956.2|731956.2|732952|731952|732958|731958|732950.2|731950.2|22
1630405200000|2021-08-31 10:20:00|732955.7|731955.7|732957.5|731957.5|732961.8|731961.8|732953.2|731953.2|27
1630405210000|2021-08-31 10:20:10|732961.8|731961.8|732958.1|731958.1|732970|731970|732949.5|731949.5|24
1630405220000|2021-08-31 10:20:20|732958.9|731958.9|733353.7|731353.7|733409|731969|732846.9|731346.8|34
1630405230000|2021-08-31 10:20:30|733347.5|731347.5|732867.2|731867.2|733362|731871.1|732847.3|731337.4|36
1630405240000|2021-08-31 10:20:40|732870.5|731870.5|733370.5|731370.5|733370.5|731876|732860.1|731370.5|28
1630405250000|2021-08-31 10:20:50|733363.7|731363.7|732866.9|731866.9|733375.1|731880.4|732860|731363.7|25
1630405260000|2021-08-31 10:21:00|732868.5|731868.5|733362.9|731362.9|733369.4|731868.5|732868.5|731359.5|24
1630405270000|2021-08-31 10:21:10|733363.7|731363.7|732876.4|731876.4|733370.6|731876.4|732868.9|731363.7|23
1630405280000|2021-08-31 10:21:20|732877.3|731877.3|732876.3|731876.3|732879.3|731879.3|732874.2|731874.2|18
1630405290000|2021-08-31 10:21:30|732877.1|731877.1|732865.9|731865.9|733357.4|731877.4|732865.9|731343.6|19
1630405300000|2021-08-31 10:21:40|732873|731873|732877.5|731877.5|732878.5|731878.5|732872.8|731872.8|26
1630405310000|2021-08-31 10:21:50|732875.7|731875.7|733365.5|731365.5|733395.8|731888.9|732874.6|731335|26
1630405320000|2021-08-31 10:22:00|733369.8|731369.8|733345.5|731345.5|733371.9|731880.5|732852.6|731322.3|35
1630405330000|2021-08-31 10:22:10|732841.5|731841.5|732841.7|731841.7|733336.7|731846.5|732829.2|731286.3|36
1630405340000|2021-08-31 10:22:20|732840.1|731840.1|733312.2|731312.2|733331|731840.1|732838.5|731295.5|18
1630405350000|2021-08-31 10:22:30|733309.6|731309.6|733311.6|731311.6|733318.5|731318.5|733302.4|731302.4|20
1630405360000|2021-08-31 10:22:40|733312.3|731312.3|733313.9|731313.9|733314.4|731314.4|733300.9|731300.9|20
1630405370000|2021-08-31 10:22:50|733311.8|731311.8|733321.5|731321.5|733322.1|731322.1|733291.2|731291.2|25
1630405380000|2021-08-31 10:23:00|733321.4|731321.4|733306.8|731306.8|733321.5|731821.1|732815.2|731273.6|31
1630405390000|2021-08-31 10:23:10|732822.8|731822.8|732829.2|731829.2|732837.7|731837.7|732819.3|731819.3|25
1630405400000|2021-08-31 10:23:20|733306.9|731306.9|733325.7|731325.7|733327.1|731327.1|733305.2|731305.2|25
1630405410000|2021-08-31 10:23:30|733326.1|731326.1|733269.8|731269.8|733328.1|731795.4|732775|731253.4|26
1630405420000|2021-08-31 10:23:40|733266.5|731266.5|733262.4|731262.4|733273.8|731776.2|732714.7|731206.3|34
1630405430000|2021-08-31 10:23:50|733265.7|731265.7|732730.5|731730.5|733269.6|731732|732721.4|731209.1|24
1630405440000|2021-08-31 10:24:00|732731.3|731731.3|733175.2|731175.2|733248.8|731734.3|732731.3|731147.9|29
1630405450000|2021-08-31 10:24:10|733171.8|731171.8|733145.4|731145.4|733171.8|731171.8|733111.8|731111.8|35
1630405460000|2021-08-31 10:24:20|733140.9|731140.9|733164.3|731164.3|733166.9|731166.9|733133|731133|25
1630405470000|2021-08-31 10:24:30|733165|731165|733081.7|731081.7|733165.5|731629.4|732614|731069.7|29
1630405480000|2021-08-31 10:24:40|733083.8|731083.8|733145.8|731145.8|733156.2|731649.2|732578|731064.1|27
1630405490000|2021-08-31 10:24:50|733151.8|731151.8|732681.7|731681.7|733177.3|731682|732681.7|731137|21
1630405500000|2021-08-31 10:25:00|732681.3|731681.3|733182.7|731182.7|733189.7|731682.7|732680.4|731159.3|33
1630405510000|2021-08-31 10:25:10|733186.8|731186.8|733187|731187|733191.2|731691.3|732682.4|731174.9|23
1630405520000|2021-08-31 10:25:20|733188.1|731188.1|733186.2|731186.2|733192.4|731192.4|733161.2|731161.2|20
1630405530000|2021-08-31 10:25:30|733179.6|731179.6|732685.8|731685.8|733209|731694.1|732685.2|731172.8|30
1630405540000|2021-08-31 10:25:40|733187.7|731187.7|733181.1|731181.1|733193.2|731685.9|732678.4|731170.7|28
1630405550000|2021-08-31 10:25:50|733180.5|731180.5|732693.1|731693.1|733189.2|731698.2|732690.3|731173.1|23
1630405560000|2021-08-31 10:26:00|732690.4|731690.4|732650.5|731650.5|732690.4|731690.4|732650.5|731650.5|29
1630405570000|2021-08-31 10:26:10|732659.7|731659.7|732651.4|731651.4|733142.8|731659.7|732648|731108|23
1630405580000|2021-08-31 10:26:20|732653|731653|732655.1|731655.1|732660.8|731660.8|732641.4|731641.4|23
1630405590000|2021-08-31 10:26:30|732656.9|731656.9|732653.6|731653.6|732660.2|731660.2|732652.4|731652.4|22
1630405600000|2021-08-31 10:26:40|732654.2|731654.2|733196.8|731196.8|733200.5|731656.6|732649|731153.1|31
1630405610000|2021-08-31 10:26:50|733196.5|731196.5|732692.8|731692.8|733214.6|731723.6|732692.8|731196.5|26
1630405620000|2021-08-31 10:27:00|732694.1|731694.1|732715.1|731715.1|733196.7|731715.5|732694.1|731194.6|28
1630405630000|2021-08-31 10:27:10|732716.3|731716.3|733200|731200|733200.8|731716.3|732686.2|731194.7|20
1630405640000|2021-08-31 10:27:20|733200.3|731200.3|732694.7|731694.7|733212.5|731695.5|732693.4|731196.3|28
1630405650000|2021-08-31 10:27:30|732689.1|731689.1|732692.5|731692.5|732692.9|731692.9|732678.7|731678.7|30
1630405660000|2021-08-31 10:27:40|732692.2|731692.2|732676.9|731676.9|733183.8|731692.7|732668|731181.3|31
1630405670000|2021-08-31 10:27:50|732676.2|731676.2|733185.2|731185.2|733189|731676.2|732671.2|731176.1|30
1630405680000|2021-08-31 10:28:00|733185.7|731185.7|733188.4|731188.4|733188.4|731188.4|733179.9|731179.9|16
1630405690000|2021-08-31 10:28:10|733187.8|731187.8|733225.9|731225.9|733225.9|731725.3|732725.3|731168.3|23
1630405700000|2021-08-31 10:28:20|733225.5|731225.5|732737.1|731737.1|733238.5|731745.3|732736.9|731225.5|22
1630405710000|2021-08-31 10:28:30|732737.4|731737.4|733196|731196|733199.8|731740.6|732672.4|731171|30
1630405720000|2021-08-31 10:28:40|733193.3|731193.3|732688.3|731688.3|733199.6|731698.7|732687|731193.3|24
1630405730000|2021-08-31 10:28:50|732687.6|731687.6|732672.6|731672.6|733170.5|731687.6|732656|731162.3|33
1630405740000|2021-08-31 10:29:00|732666.6|731666.6|732674.1|731674.1|732676|731676|732664.8|731664.8|34
1630405750000|2021-08-31 10:29:10|732678.8|731678.8|732692.5|731692.5|733196.8|731696.8|732676.2|731194.2|32
1630405760000|2021-08-31 10:29:20|732693.6|731693.6|732690.7|731690.7|733187.5|731696.9|732682.6|731183.7|35
1630405770000|2021-08-31 10:29:30|732693.1|731693.1|733197.9|731197.9|733203.4|731700.5|732693.1|731187.7|34
1630405780000|2021-08-31 10:29:40|733197.8|731197.8|732698.1|731698.1|733197.8|731701.1|732678.1|731179.9|29
1630405790000|2021-08-31 10:29:50|733198.4|731198.4|733197.5|731197.5|733201.5|731201.5|733192|731192|32
1630405800000|2021-08-31 10:30:00|733197.7|731197.7|732776.3|731776.3|733198.8|731783|732757|731196.2|36
1630405810000|2021-08-31 10:30:10|732776.7|731776.7|732776.5|731776.5|733269.8|731777.1|732763|731269.8|32
1630405820000|2021-08-31 10:30:20|732777.8|731777.8|732775.7|731775.7|732778.9|731778.9|732769|731769|27
1630405830000|2021-08-31 10:30:30|732776.4|731776.4|732679.9|731679.9|733185.7|731777.5|732679.9|731175.6|35
1630405840000|2021-08-31 10:30:40|732682|731682|733192.1|731192.1|733202|731702|732680.8|731191.7|20
1630405850000|2021-08-31 10:30:50|733194.5|731194.5|732691|731691|733200.4|731697.5|732682.6|731180.8|34
1630405860000|2021-08-31 10:31:00|732689.6|731689.6|733252.2|731252.2|733252.2|731743.6|732683.8|731176.4|35
1630405870000|2021-08-31 10:31:10|733252.7|731252.7|733258.1|731258.1|733258.1|731258.1|733249.4|731249.4|25
1630405880000|2021-08-31 10:31:20|733279.7|731279.7|733292.8|731292.8|733292.8|731794.7|732780|731279.7|27
1630405890000|2021-08-31 10:31:30|733291.8|731291.8|733284|731284|733291.8|731793.9|732781.3|731284|23
1630405900000|2021-08-31 10:31:40|732775.2|731775.2|733272.2|731272.2|733276.9|731783.3|732775.2|731269|26
1630405910000|2021-08-31 10:31:50|733272.4|731272.4|732779.2|731779.2|733276.5|731779.2|732763.1|731271.6|31
1630405920000|2021-08-31 10:32:00|732779.4|731779.4|733282.1|731282.1|733283|731779.4|732756.5|731262.5|32
1630405930000|2021-08-31 10:32:10|733284|731284|733274.1|731274.1|733287.1|731778.5|732767.9|731261.1|31
1630405940000|2021-08-31 10:32:20|733264.8|731264.8|732800.5|731800.5|733276.1|731800.5|732780.1|731264.8|35
1630405950000|2021-08-31 10:32:30|732798.6|731798.6|732799.1|731799.1|732801.2|731801.2|732786.9|731786.9|28
1630405960000|2021-08-31 10:32:40|732796.9|731796.9|732807.7|731807.7|732812.2|731812.2|732796.9|731796.9|25
1630405970000|2021-08-31 10:32:50|732808.5|731808.5|732793.2|731793.2|733311.7|731815|732791.9|731304.6|23
1630405980000|2021-08-31 10:33:00|732799.1|731799.1|732809.9|731809.9|732810.9|731810.9|732797.9|731797.9|27
1630405990000|2021-08-31 10:33:10|732801.5|731801.5|732805.1|731805.1|732805.1|731805.1|732799.9|731799.9|22
1630406000000|2021-08-31 10:33:20|732804.7|731804.7|732793.1|731793.1|732812.7|731812.7|732784.8|731784.8|30
1630406010000|2021-08-31 10:33:30|732797.4|731797.4|732792.6|731792.6|732800.1|731800.1|732788.6|731788.6|23
1630406020000|2021-08-31 10:33:40|732792.7|731792.7|732797.4|731797.4|732805.8|731805.8|732789.2|731789.2|19
1630406030000|2021-08-31 10:33:50|732797.7|731797.7|732791|731791|732804.8|731804.8|732782.3|731782.3|30
1630406040000|2021-08-31 10:34:00|732788.6|731788.6|732820.4|731820.4|732825.1|731825.1|732788.6|731788.6|21
1630406050000|2021-08-31 10:34:10|732818.2|731818.2|732816.6|731816.6|732825.2|731825.2|732815.7|731815.7|21
1630406060000|2021-08-31 10:34:20|732806.2|731806.2|732803.2|731803.2|732812.4|731812.4|732802.5|731802.5|14
1630406070000|2021-08-31 10:34:30|732805|731805|732810.2|731810.2|732816.2|731816.2|732802.6|731802.6|23
1630406080000|2021-08-31 10:34:40|732812.3|731812.3|732811.6|731811.6|732828.8|731828.8|732792.3|731792.3|23
1630406090000|2021-08-31 10:34:50|732812.7|731812.7|732818.7|731818.7|732830.5|731830.5|732810.5|731810.5|21
1630406100000|2021-08-31 10:35:00|732822|731822|732796.7|731796.7|732822|731822|732793.2|731793.2|32
1630406110000|2021-08-31 10:35:10|732796.4|731796.4|732802.8|731802.8|732803.6|731803.6|732796.1|731796.1|24
1630406120000|2021-08-31 10:35:20|732801.7|731801.7|732798.5|731798.5|732809.9|731809.9|732795.1|731795.1|29
1630406130000|2021-08-31 10:35:30|732819.3|731819.3|732780|731780|732819.3|731819.3|732780|731780|35
1630406140000|2021-08-31 10:35:40|732778.4|731778.4|732796.8|731796.8|732800.2|731800.2|732778.4|731778.4|23
1630406150000|2021-08-31 10:35:50|732795|731795|732807.6|731807.6|732813.1|731813.1|732791.5|731791.5|25
1630406160000|2021-08-31 10:36:00|732817|731817|732820.3|731820.3|732822.8|731822.8|732808.1|731808.1|26
1630406170000|2021-08-31 10:36:10|732811.5|731811.5|732823.7|731823.7|732826.3|731826.3|732811.5|731811.5|24
1630406180000|2021-08-31 10:36:20|732825.8|731825.8|732825.4|731825.4|732826|731826|732818.8|731818.8|19
1630406190000|2021-08-31 10:36:30|732836.2|731836.2|732825.7|731825.7|732836.2|731836.2|732825.1|731825.1|26
1630406200000|2021-08-31 10:36:40|732824.9|731824.9|732860.5|731860.5|733320.2|731864.5|732813.5|731316.7|27
1630406210000|2021-08-31 10:36:50|732858.7|731858.7|732860.7|731860.7|732864.3|731864.3|732854.4|731854.4|11
1630406220000|2021-08-31 10:37:00|732859.9|731859.9|732861.8|731861.8|732862.5|731862.5|732858.4|731858.4|16
1630406230000|2021-08-31 10:37:10|732860.1|731860.1|732864.3|731864.3|732874.2|731874.2|732860.1|731860.1|27
1630406240000|2021-08-31 10:37:20|732863.9|731863.9|732956.9|731956.9|732969.1|731969.1|732863.9|731863.9|31
1630406250000|2021-08-31 10:37:30|732956|731956|732947.6|731947.6|733460.6|731976.9|732947.2|731460.6|34
1630406260000|2021-08-31 10:37:40|732949|731949|732960.8|731960.8|733460.4|731964.9|732934.3|731435.4|32
1630406270000|2021-08-31 10:37:50|732960.4|731960.4|732968|731968|732968|731968|732959.5|731959.5|18
1630406280000|2021-08-31 10:38:00|732967.7|731967.7|733066.8|732066.8|733078.1|732078.1|732966.2|731966.2|25
1630406290000|2021-08-31 10:38:10|733063.3|732063.3|733077.2|732077.2|733085.4|732085.4|733063.3|732063.3|25
1630406300000|2021-08-31 10:38:20|733074.1|732074.1|733111.4|732111.4|733593.2|732116.3|733074.1|731575.4|33
1630406310000|2021-08-31 10:38:30|733110.3|732110.3|733175.2|732175.2|733692.7|732193.3|733109|731642.1|39
1630406320000|2021-08-31 10:38:40|733173.2|732173.2|733141.2|732141.2|733677.5|732195.6|733132|731649.3|27
1630406330000|2021-08-31 10:38:50|733140.4|732140.4|733054.6|732054.6|733622.2|732140.4|733053.2|731557.3|25
1630406340000|2021-08-31 10:39:00|733057.7|732057.7|733083.4|732083.4|733589.5|732090.8|733057.7|731552|28
1630406350000|2021-08-31 10:39:10|733081.7|732081.7|733072.8|732072.8|733578.7|732087.9|733072.8|731570.2|29
1630406360000|2021-08-31 10:39:20|733071.8|732071.8|733578.4|731578.4|733580.6|732074|733071.8|731552.8|29
1630406370000|2021-08-31 10:39:30|733582.5|731582.5|733149.1|732149.1|733588.1|732149.1|733064.2|731576.7|30
1630406380000|2021-08-31 10:39:40|733143|732143|733152.6|732152.6|733155.3|732155.3|733143|732143|25
1630406390000|2021-08-31 10:39:50|733153.2|732153.2|733152.3|732152.3|733154.8|732154.8|733148.6|732148.6|18
1630406400000|2021-08-31 10:40:00|733151.8|732151.8|733177.2|732177.2|733178.2|732178.2|733150|732150|28
1630406410000|2021-08-31 10:40:10|733176.2|732176.2|733045|732045|733191.6|732191.6|733036.1|732036.1|24
1630406420000|2021-08-31 10:40:20|733046.5|732046.5|733042.9|732042.9|733046.5|732046.5|733040.3|732040.3|11
1630406430000|2021-08-31 10:40:30|733039.9|732039.9|733075.2|732075.2|733557.5|732090.6|733033|731553.2|31
1630406440000|2021-08-31 10:40:40|733078.5|732078.5|733102.9|732102.9|733609.1|732109|733072|731580.1|33
1630406450000|2021-08-31 10:40:50|733109.3|732109.3|733105.2|732105.2|733109.3|732109.3|733100.7|732100.7|27
1630406460000|2021-08-31 10:41:00|733103.9|732103.9|733104.5|732104.5|733106|732106|733101.5|732101.5|23
1630406470000|2021-08-31 10:41:10|733081.9|732081.9|733079.1|732079.1|733582.7|732085.6|733071.4|731582.3|26
1630406480000|2021-08-31 10:41:20|733078|732078|733077.6|732077.6|733083.9|732083.9|733067.2|732067.2|26
1630406490000|2021-08-31 10:41:30|733082.3|732082.3|733083.2|732083.2|733085.1|732085.1|733075.6|732075.6|22
1630406500000|2021-08-31 10:41:40|733075.6|732075.6|733063.1|732063.1|733078.3|732078.3|733054.5|732054.5|23
1630406510000|2021-08-31 10:41:50|733070.1|732070.1|733079|732079|733087.9|732087.9|733070.1|732070.1|14
1630406520000|2021-08-31 10:42:00|733078.2|732078.2|733077|732077|733079|732079|733072.4|732072.4|14
1630406530000|2021-08-31 10:42:10|733593|731593|733114.6|732114.6|733619.8|732133.2|733104.7|731593|27
1630406540000|2021-08-31 10:42:20|733116.4|732116.4|733131.8|732131.8|733131.8|732131.8|733109.7|732109.7|14
1630406550000|2021-08-31 10:42:30|733127|732127|733126.9|732126.9|733139|732139|733126|732126|27
1630406560000|2021-08-31 10:42:40|733127.5|732127.5|733143.4|732143.4|733145.6|732145.6|733127.2|732127.2|22
1630406570000|2021-08-31 10:42:50|733142.5|732142.5|733161|732161|733163.4|732163.4|733142.5|732142.5|25
1630406580000|2021-08-31 10:43:00|733161.6|732161.6|733688.4|731688.4|733688.4|732193.4|733155.5|731688.4|20
1630406590000|2021-08-31 10:43:10|733685.7|731685.7|733190.7|732190.7|733699.6|732199.6|733181.2|731683.6|28
1630406600000|2021-08-31 10:43:20|733187.5|732187.5|733166.6|732166.6|733190.5|732190.5|733154|732154|25
1630406610000|2021-08-31 10:43:30|733167.4|732167.4|733660.6|731660.6|733676.8|732167.5|733167.4|731654.6|21
1630406620000|2021-08-31 10:43:40|733655|731655|733137.6|732137.6|733655|732141.2|733132.7|731639.3|17
1630406630000|2021-08-31 10:43:50|733136.5|732136.5|733022.1|732022.1|733567.6|732136.5|733022.1|731546|25
1630406640000|2021-08-31 10:44:00|733020|732020|733021.1|732021.1|733022.9|732022.9|733019.2|732019.2|12
1630406650000|2021-08-31 10:44:10|733136.6|732136.6|733247.2|732247.2|733661.2|732249.4|733136.6|731642.1|36
1630406660000|2021-08-31 10:44:20|733238.7|732238.7|733227.9|732227.9|733730.6|732248.1|733220.7|731720.2|33
1630406670000|2021-08-31 10:44:30|733228.3|732228.3|733229.3|732229.3|733732.7|732243|733199.5|731703|35
1630406680000|2021-08-31 10:44:40|733232.8|732232.8|733263.5|732263.5|733728.5|732263.5|733216.1|731712.1|33
1630406690000|2021-08-31 10:44:50|733247|732247|733240.9|732240.9|733262.4|732262.4|733240.9|732240.9|28
1630406700000|2021-08-31 10:45:00|733242|732242|733245|732245|733258|732258|733242|732242|23
1630406710000|2021-08-31 10:45:10|733245.2|732245.2|733240.7|732240.7|733254|732254|733239.2|732239.2|24
1630406720000|2021-08-31 10:45:20|733242.1|732242.1|733244.1|732244.1|733264.5|732264.5|733230.9|732230.9|31
1630406730000|2021-08-31 10:45:30|733188.5|732188.5|733205.6|732205.6|733730|732227|733167.9|731706.8|29
1630406740000|2021-08-31 10:45:40|733206.5|732206.5|733212.1|732212.1|733212.1|732212.1|733205.5|732205.5|20
1630406750000|2021-08-31 10:45:50|733258.2|732258.2|733730.8|731730.8|733741.7|732258.2|733213.3|731724.7|35
1630406760000|2021-08-31 10:46:00|733731|731731|733299.5|732299.5|733731.9|732310.5|733245.5|731731|33
1630406770000|2021-08-31 10:46:10|733298.4|732298.4|733302.4|732302.4|733322.5|732322.5|733294.7|732294.7|36
1630406780000|2021-08-31 10:46:20|733300.9|732300.9|733240.5|732240.5|733799|732310.3|733240.5|731743.9|34
1630406790000|2021-08-31 10:46:30|733217.3|732217.3|733231.8|732231.8|733760|732258.5|733209.7|731736.7|39
1630406800000|2021-08-31 10:46:40|733241|732241|733178.6|732178.6|733255.4|732255.4|733178.6|732178.6|36
1630406810000|2021-08-31 10:46:50|733175.1|732175.1|733246.6|732246.6|733757.2|732263.1|733173.9|731683.6|39
1630406820000|2021-08-31 10:47:00|733745.9|731745.9|733358.8|732358.8|733767.4|732358.8|733248.1|731745.4|38
1630406830000|2021-08-31 10:47:10|733354|732354|733302.4|732302.4|733354|732354|733283.7|732283.7|35
1630406840000|2021-08-31 10:47:20|733297.8|732297.8|733298.5|732298.5|733778.1|732309.2|733279.4|731778.1|31
1630406850000|2021-08-31 10:47:30|733294.5|732294.5|733257.7|732257.7|733299.9|732299.9|733241|732241|37
1630406860000|2021-08-31 10:47:40|733257.4|732257.4|733262|732262|733264.7|732264.7|733246.3|732246.3|35
1630406870000|2021-08-31 10:47:50|733262.2|732262.2|733251.2|732251.2|733262.6|732262.6|733245.2|732245.2|30
1630406880000|2021-08-31 10:48:00|733251.7|732251.7|733246.1|732246.1|733252.8|732252.8|733239.4|732239.4|23
1630406890000|2021-08-31 10:48:10|733239|732239|733259.3|732259.3|733742.1|732271.6|733238.3|731742.1|29
1630406900000|2021-08-31 10:48:20|733271.8|732271.8|733752.3|731752.3|733752.3|732271.8|733243.2|731749.1|23
1630406910000|2021-08-31 10:48:30|733750.2|731750.2|733752.8|731752.8|733762.6|731762.6|733750.2|731750.2|25
1630406920000|2021-08-31 10:48:40|733751.5|731751.5|733151.4|732151.4|733752|732198.4|733143.5|731669.4|29
1630406930000|2021-08-31 10:48:50|733155.5|732155.5|733281.8|732281.8|733283.8|732283.8|733095.8|732095.8|38
1630406940000|2021-08-31 10:49:00|733282.8|732282.8|733299.9|732299.9|733314.5|732314.5|733260|732260|30
1630406950000|2021-08-31 10:49:10|733297.9|732297.9|733743.6|731743.6|733744.5|732297.9|733233.8|731735.5|26
1630406960000|2021-08-31 10:49:20|733742.9|731742.9|733776.4|731776.4|733776.4|732263.8|733250.1|731739|32
1630406970000|2021-08-31 10:49:30|733769.7|731769.7|733274.7|732274.7|733779|732283.1|733265.5|731769|37
1630406980000|2021-08-31 10:49:40|733266.1|732266.1|733278.3|732278.3|733283.2|732283.2|733266.1|732266.1|32
1630406990000|2021-08-31 10:49:50|733277.5|732277.5|733273.8|732273.8|733288.1|732288.1|733264.6|732264.6|35
1630407000000|2021-08-31 10:50:00|733273.1|732273.1|733283.8|732283.8|733777.3|732288.9|733269.2|731771.9|35
1630407010000|2021-08-31 10:50:10|733282.5|732282.5|733285|732285|733298.2|732298.2|733277.1|732277.1|36
1630407020000|2021-08-31 10:50:20|733285.3|732285.3|733803.3|731803.3|733813.4|732317.9|733283|731802.8|33
1630407030000|2021-08-31 10:50:30|733801.8|731801.8|733837.1|731837.1|733839.6|732341.2|733324.4|731801.8|30
1630407040000|2021-08-31 10:50:40|733837.4|731837.4|733832.6|731832.6|733840.3|732340.8|733321.2|731820.8|33
1630407050000|2021-08-31 10:50:50|733830.1|731830.1|733330.3|732330.3|733843.9|732345|733330|731827.9|30
1630407060000|2021-08-31 10:51:00|733331.6|732331.6|733333.2|732333.2|733340.7|732340.7|733329.9|732329.9|29
1630407070000|2021-08-31 10:51:10|733335.8|732335.8|733821.7|731821.7|733822.5|732335.8|733320.5|731812.4|21
1630407080000|2021-08-31 10:51:20|733818.7|731818.7|733833.9|731833.9|733833.9|731833.9|733814.7|731814.7|20
1630407090000|2021-08-31 10:51:30|733834.7|731834.7|733340.5|732340.5|733839.7|732351.1|733338|731831.8|33
1630407100000|2021-08-31 10:51:40|733338.8|732338.8|733348.1|732348.1|733864.8|732358.3|733337.5|731834.6|35
1630407110000|2021-08-31 10:51:50|733348.9|732348.9|733818.8|731818.8|733818.8|732349|733320.9|731817.5|36
1630407120000|2021-08-31 10:52:00|733819.7|731819.7|733857.1|731857.1|733863.5|732357.7|733337.1|731814.7|36
1630407130000|2021-08-31 10:52:10|733850.5|731850.5|733307.1|732307.1|733858.3|732353.7|733297.5|731803.7|38
1630407140000|2021-08-31 10:52:20|733308.1|732308.1|733825.9|731825.9|733828.5|732318.3|733306.3|731815.8|33
1630407150000|2021-08-31 10:52:30|733826.6|731826.6|733288.4|732288.4|733828.8|732296.9|733272|731777.5|37
1630407160000|2021-08-31 10:52:40|733288.8|732288.8|733312|732312|733819.8|732330.6|733283.8|731805.1|35
1630407170000|2021-08-31 10:52:50|733311.5|732311.5|733814.7|731814.7|733818.3|732312|733296.6|731796.3|31
1630407180000|2021-08-31 10:53:00|733814.9|731814.9|733742.5|731742.5|733828.8|732338.6|733264|731742.5|36
1630407190000|2021-08-31 10:53:10|733737.9|731737.9|733234.1|732234.1|733750.2|732239|733233.5|731737.8|21
1630407200000|2021-08-31 10:53:20|733233.9|732233.9|733233.4|732233.4|733733.2|732251.3|733233.4|731721.9|25
1630407210000|2021-08-31 10:53:30|733233.5|732233.5|733239.6|732239.6|733249.9|732249.9|733228.8|732228.8|28
1630407220000|2021-08-31 10:53:40|733240.4|732240.4|733749.4|731749.4|733785|732281.8|733240.4|731743.7|36
1630407230000|2021-08-31 10:53:50|733758|731758|733269.7|732269.7|733773.1|732283|733248.3|731757.7|34
1630407240000|2021-08-31 10:54:00|733266.8|732266.8|733803.5|731803.5|733803.5|732307.8|733266.6|731784.8|33
1630407250000|2021-08-31 10:54:10|733801.7|731801.7|733834.2|731834.2|733835.8|731835.8|733801.5|731801.5|35
1630407260000|2021-08-31 10:54:20|733833.8|731833.8|733336.5|732336.5|733847.9|732341.1|733333.4|731833.8|29
1630407270000|2021-08-31 10:54:30|733332.4|732332.4|733373.9|732373.9|733864.5|732373.9|733327.1|731864.5|19
1630407280000|2021-08-31 10:54:40|733376.3|732376.3|733874.2|731874.2|733884.5|732383.8|733370.4|731871|31
1630407290000|2021-08-31 10:54:50|733873.9|731873.9|733854.8|731854.8|733873.9|732372.1|733367.7|731854.7|27
1630407300000|2021-08-31 10:55:00|733851.4|731851.4|733906.6|731906.6|733910.7|731910.7|733850.6|731850.6|31
1630407310000|2021-08-31 10:55:10|733920.5|731920.5|733430|732430|733928.2|732443.5|733428.4|731912.2|30
1630407320000|2021-08-31 10:55:20|733430.6|732430.6|733468.9|732468.9|733477.8|732477.8|733430|732430|30
1630407330000|2021-08-31 10:55:30|733469.1|732469.1|733467.5|732467.5|733477.3|732477.3|733462.9|732462.9|25
1630407340000|2021-08-31 10:55:40|733456|732456|733963.1|731963.1|733984.1|732462.6|733453.9|731958.9|24
1630407350000|2021-08-31 10:55:50|733963.7|731963.7|733959.5|731959.5|733977|731977|733956.5|731956.5|24
1630407360000|2021-08-31 10:56:00|733958.2|731958.2|733359.8|732359.8|733958.2|732439.3|733357.3|731856.2|38
1630407370000|2021-08-31 10:56:10|733869.5|731869.5|733845.7|731845.7|733869.5|732378|733306.8|731794.5|39
1630407380000|2021-08-31 10:56:20|733839.8|731839.8|733848.7|731848.7|733863.4|732367.5|733340|731839.8|37
1630407390000|2021-08-31 10:56:30|733846.1|731846.1|733340.9|732340.9|733857.3|732353.1|733332.9|731830.2|35
1630407400000|2021-08-31 10:56:40|733338.2|732338.2|733805.2|731805.2|733816.6|732352.8|733310.3|731802.4|36
1630407410000|2021-08-31 10:56:50|733803.2|731803.2|733296|732296|733803.2|732316|733289.7|731791.1|31
1630407420000|2021-08-31 10:57:00|733308.1|732308.1|733312.7|732312.7|733843.8|732353|733296|731802.6|36
1630407430000|2021-08-31 10:57:10|733310.5|732310.5|733879.7|731879.7|733879.7|732371.7|733310.5|731827.7|38
1630407440000|2021-08-31 10:57:20|733875.9|731875.9|733903.5|731903.5|733920.5|732375.8|733374|731864.8|32
1630407450000|2021-08-31 10:57:30|733901.7|731901.7|733884.2|731884.2|733904.3|731904.3|733874.9|731874.9|25
1630407460000|2021-08-31 10:57:40|733884.8|731884.8|733864.4|731864.4|733884.8|731884.8|733854.2|731854.2|30
1630407470000|2021-08-31 10:57:50|733853|731853|733878.7|731878.7|733890.1|732392.6|733377.7|731853|32
1630407480000|2021-08-31 10:58:00|733878|731878|733916|731916|733928|731928|733878|731878|32
1630407490000|2021-08-31 10:58:10|733918.6|731918.6|733355|732355|733924.8|732355|733340.5|731830.7|26
1630407500000|2021-08-31 10:58:20|733359.2|732359.2|733846.2|731846.2|733870|732359.4|733346.5|731843.1|23
1630407510000|2021-08-31 10:58:30|733362.4|732362.4|733422.8|732422.8|733915.1|732429.5|733362.4|731856.8|29
1630407520000|2021-08-31 10:58:40|733409.3|732409.3|733425.6|732425.6|733927.6|732443.5|733405.3|731907.7|31
1630407530000|2021-08-31 10:58:50|733429.5|732429.5|733415.6|732415.6|733924.2|732441.7|733385.9|731884.7|30
1630407540000|2021-08-31 10:59:00|733414|732414|733424.3|732424.3|733929.5|732433.4|733412.9|731916.5|28
1630407550000|2021-08-31 10:59:10|733428|732428|733939.5|731939.5|733939.5|732431|733405.7|731904.8|36
1630407560000|2021-08-31 10:59:20|733937.8|731937.8|733915.2|731915.2|733943.2|732442.5|733419.3|731908.9|33
1630407570000|2021-08-31 10:59:30|733911.6|731911.6|733388.1|732388.1|733917|732419.6|733378.2|731863.4|28
1630407580000|2021-08-31 10:59:40|733391.9|732391.9|733384|732384|733885.7|732402.5|733376.7|731879.5|37
1630407590000|2021-08-31 10:59:50|733388.8|732388.8|733375.7|732375.7|733883|732391.2|733364.9|731849.5|38
1630407600000|2021-08-31 11:00:00|733375.3|732375.3|733391.6|732391.6|733894.1|732395|733374.2|731871.6|32
1630407610000|2021-08-31 11:00:10|733389|732389|733370.6|732370.6|733394.8|732394.8|733352.2|732352.2|19
1630407620000|2021-08-31 11:00:20|733369|732369|733367|732367|733380.2|732380.2|733361|732361|29
1630407630000|2021-08-31 11:00:30|733372.9|732372.9|733845.6|731845.6|733856|732372.9|733347.7|731835.6|36
1630407640000|2021-08-31 11:00:40|733850.6|731850.6|733843.9|731843.9|733875|731875|733843.9|731843.9|29
1630407650000|2021-08-31 11:00:50|733847.5|731847.5|733861.6|731861.6|733861.6|732359.2|733348.6|731842.3|24
1630407660000|2021-08-31 11:01:00|733858.3|731858.3|733354.8|732354.8|733873.6|732378.1|733348.9|731858.3|36
1630407670000|2021-08-31 11:01:10|733369.2|732369.2|733363.4|732363.4|733379.4|732379.4|733347|732347|31
1630407680000|2021-08-31 11:01:20|733341.7|732341.7|733375.9|732375.9|733387.8|732387.8|733341.7|732341.7|32
1630407690000|2021-08-31 11:01:30|733371.8|732371.8|733869.1|731869.1|733872.7|732383.7|733354.3|731861|25
1630407700000|2021-08-31 11:01:40|733874.5|731874.5|733364.9|732364.9|733875.5|732375.1|733341.2|731863.2|28
1630407710000|2021-08-31 11:01:50|733377.3|732377.3|733401.8|732401.8|733896.8|732402.4|733361.8|731880.8|29
1630407720000|2021-08-31 11:02:00|733401.1|732401.1|733399.8|732399.8|733404.5|732404.5|733389.6|732389.6|25
1630407730000|2021-08-31 11:02:10|733398.7|732398.7|733431|732431|733925.7|732433.4|733395.6|731925.7|27
1630407740000|2021-08-31 11:02:20|733429.5|732429.5|733954.8|731954.8|733969.5|732458.5|733425.9|731952.3|31
1630407750000|2021-08-31 11:02:30|733963.4|731963.4|733428.1|732428.1|733965.9|732459.1|733419.7|731952.9|30
1630407760000|2021-08-31 11:02:40|733427.7|732427.7|733442.1|732442.1|733452|732452|733427.7|732427.7|21
1630407770000|2021-08-31 11:02:50|733443.4|732443.4|733367.9|732367.9|733934.7|732450.6|733352.4|731892.7|34
1630407780000|2021-08-31 11:03:00|733365.7|732365.7|733341.1|732341.1|733365.9|732365.9|733330.1|732330.1|26
1630407790000|2021-08-31 11:03:10|733337.3|732337.3|733329.9|732329.9|733343.5|732343.5|733329.9|732329.9|29
1630407800000|2021-08-31 11:03:20|733331.4|732331.4|733333.8|732333.8|733342.6|732342.6|733330.2|732330.2|19
1630407810000|2021-08-31 11:03:30|733334.1|732334.1|733330|732330|733337.1|732337.1|733330|732330|15
1630407820000|2021-08-31 11:03:40|733328.7|732328.7|733796.5|731796.5|733813.6|732331.3|733311|731796.5|11
1630407830000|2021-08-31 11:03:50|733795.5|731795.5|733297.7|732297.7|733799.9|732307.2|733284|731794.7|24
1630407840000|2021-08-31 11:04:00|733292.3|732292.3|733311.8|732311.8|733830.7|732330.4|733291.4|731823.2|33
1630407850000|2021-08-31 11:04:10|733312.1|732312.1|733306.5|732306.5|733317.7|732317.7|733292.6|732292.6|22
1630407860000|2021-08-31 11:04:20|733301.9|732301.9|733825.2|731825.2|733832.8|732325.6|733301.9|731819.7|30
1630407870000|2021-08-31 11:04:30|733835.8|731835.8|733290|732290|733835.8|732325.5|733281.6|731804.5|38
1630407880000|2021-08-31 11:04:40|733287.6|732287.6|733249|732249|733287.6|732287.6|733242.2|732242.2|22
1630407890000|2021-08-31 11:04:50|733237.7|732237.7|733230.9|732230.9|733247.7|732247.7|733216.9|732216.9|17
1630407900000|2021-08-31 11:05:00|733230.6|732230.6|733229.7|732229.7|733234.1|732234.1|733229.7|732229.7|25
1630407910000|2021-08-31 11:05:10|733229|732229|733233.5|732233.5|733249.1|732249.1|733225.2|732225.2|32
1630407920000|2021-08-31 11:05:20|733235.7|732235.7|733232.1|732232.1|733235.8|732235.8|733224.1|732224.1|26
1630407930000|2021-08-31 11:05:30|733231.3|732231.3|733231.5|732231.5|733236.7|732236.7|733229.5|732229.5|29
1630407940000|2021-08-31 11:05:40|733231|732231|733241.5|732241.5|733259|732259|733208.5|732208.5|28
1630407950000|2021-08-31 11:05:50|733241.1|732241.1|733232.2|732232.2|733244.3|732244.3|733231.1|732231.1|29
1630407960000|2021-08-31 11:06:00|733233.5|732233.5|733234.6|732234.6|733237.6|732237.6|733221.4|732221.4|30
1630407970000|2021-08-31 11:06:10|733230.4|732230.4|733230.9|732230.9|733236.2|732236.2|733224|732224|31
1630407980000|2021-08-31 11:06:20|733230.5|732230.5|733220.8|732220.8|733283.6|732283.6|733220.8|732220.8|33
1630407990000|2021-08-31 11:06:30|733222.2|732222.2|733209|732209|733249.5|732249.5|733209|732209|30
1630408000000|2021-08-31 11:06:40|733218.4|732218.4|733218|732218|733246.1|732246.1|733213.8|732213.8|32
1630408010000|2021-08-31 11:06:50|733226.2|732226.2|733245|732245|733732.4|732256.4|733216|731732.4|36
1630408020000|2021-08-31 11:07:00|733235.4|732235.4|733270|732270|733768.6|732282.6|733232.9|731767|38
1630408030000|2021-08-31 11:07:10|733267.8|732267.8|733271.1|732271.1|733775.8|732285.1|733238|731772.4|31
1630408040000|2021-08-31 11:07:20|733272.8|732272.8|733220.1|732220.1|733289|732289|733220.1|732220.1|35
1630408050000|2021-08-31 11:07:30|733228.1|732228.1|733164.5|732164.5|733228.1|732228.1|733152|732152|34
1630408060000|2021-08-31 11:07:40|733164.3|732164.3|733175.9|732175.9|733181.5|732181.5|733124.2|732124.2|34
1630408070000|2021-08-31 11:07:50|733172.6|732172.6|733159.2|732159.2|733186.2|732186.2|733148.6|732148.6|30
1630408080000|2021-08-31 11:08:00|733168.2|732168.2|733148|732148|733175.4|732175.4|733132|732132|31
1630408090000|2021-08-31 11:08:10|733148.2|732148.2|733139.2|732139.2|733151.2|732151.2|733137.9|732137.9|25
1630408100000|2021-08-31 11:08:20|733138.4|732138.4|733164.9|732164.9|733167.3|732167.3|733132.4|732132.4|37
1630408110000|2021-08-31 11:08:30|733164.8|732164.8|733668.8|731668.8|733668.8|732187.6|733160.5|731668.8|36
1630408120000|2021-08-31 11:08:40|733671.5|731671.5|733681.4|731681.4|733689.2|732186|733174.8|731671.5|32
1630408130000|2021-08-31 11:08:50|733678.4|731678.4|733680|731680|733686|731686|733677.9|731677.9|24
1630408140000|2021-08-31 11:09:00|733679.7|731679.7|733647.7|731647.7|733683.9|731683.9|733645.2|731645.2|22
1630408150000|2021-08-31 11:09:10|733646.9|731646.9|733164.4|732164.4|733669.2|732168.4|733146.1|731646.9|34
1630408160000|2021-08-31 11:09:20|733165|732165|733607.6|731607.6|733676|732179.4|733005.4|731488.7|38
1630408170000|2021-08-31 11:09:30|733601.9|731601.9|733623|731623|733638.3|731638.3|733594.4|731594.4|29
1630408180000|2021-08-31 11:09:40|733621.4|731621.4|733643.7|731643.7|733664.2|732158.4|733158.4|731585.7|35
1630408190000|2021-08-31 11:09:50|733638.5|731638.5|733132.3|732132.3|733638.5|732132.3|733129.9|731620|31
1630408200000|2021-08-31 11:10:00|733131.7|732131.7|733141.4|732141.4|733640.7|732142.5|733131.7|731632.9|28
1630408210000|2021-08-31 11:10:10|733140.3|732140.3|733648|731648|733660.1|732143.1|733138.6|731645|21
1630408220000|2021-08-31 11:10:20|733649.6|731649.6|733160.3|732160.3|733670.5|732160.3|733144.5|731647.8|21
1630408230000|2021-08-31 11:10:30|733161.1|732161.1|733659|731659|733659.5|732161.1|733158|731658.1|22
1630408240000|2021-08-31 11:10:40|733658|731658|733651.9|731651.9|733658|731658|733646.3|731646.3|22
1630408250000|2021-08-31 11:10:50|733649.1|731649.1|733654.5|731654.5|733657|731657|733647.6|731647.6|22
1630408260000|2021-08-31 11:11:00|733655.7|731655.7|733650.6|731650.6|733655.7|731655.7|733646.9|731646.9|15
1630408270000|2021-08-31 11:11:10|733651.4|731651.4|733646.1|731646.1|733652.4|731652.4|733646.1|731646.1|21
1630408280000|2021-08-31 11:11:20|733643.6|731643.6|733656.1|731656.1|733669.6|731669.6|733634.4|731634.4|26
1630408290000|2021-08-31 11:11:30|733654.8|731654.8|733164.3|732164.3|733667.7|732164.3|733164.3|731654.8|19
1630408300000|2021-08-31 11:11:40|733164.4|732164.4|733677.3|731677.3|733678.2|732179.6|733164.4|731674.5|29
1630408310000|2021-08-31 11:11:50|733675.3|731675.3|733688.7|731688.7|733689.2|731689.2|733671|731671|26
1630408320000|2021-08-31 11:12:00|733690.8|731690.8|733726|731726|733741.4|731741.4|733688.2|731688.2|32
1630408330000|2021-08-31 11:12:10|733724.9|731724.9|733720.3|731720.3|733738.4|731738.4|733701.4|731701.4|30
1630408340000|2021-08-31 11:12:20|733723.4|731723.4|733729.7|731729.7|733733.5|731733.5|733709.8|731709.8|31
1630408350000|2021-08-31 11:12:30|733730|731730|733726.7|731726.7|733736|731736|733722.6|731722.6|23
1630408360000|2021-08-31 11:12:40|733725.5|731725.5|733823.7|731823.7|733831.1|732296.7|733237.3|731722.1|23
1630408370000|2021-08-31 11:12:50|733828.5|731828.5|733734.8|731734.8|733828.5|732244.6|733236.6|731726.2|38
1630408380000|2021-08-31 11:13:00|733737.2|731737.2|733737.7|731737.7|733751.7|731751.7|733722.5|731722.5|32
1630408390000|2021-08-31 11:13:10|733734.5|731734.5|733736.1|731736.1|733755.5|731755.5|733722.8|731722.8|34
1630408400000|2021-08-31 11:13:20|733731.8|731731.8|733734|731734|733743.3|732243.9|733233.5|731716.7|36
1630408410000|2021-08-31 11:13:30|733737.1|731737.1|733255.7|732255.7|733749.9|732255.7|733255.7|731712|37
1630408420000|2021-08-31 11:13:40|733763.9|731763.9|733291|732291|733778.4|732297.4|733278|731756.4|36
1630408430000|2021-08-31 11:13:50|733297.8|732297.8|733811.9|731811.9|733823.7|732321.6|733297.8|731796.9|34
1630408440000|2021-08-31 11:14:00|733812.7|731812.7|733350.2|732350.2|733849.3|732353.6|733325.1|731808.1|36
1630408450000|2021-08-31 11:14:10|733353|732353|733343.1|732343.1|733357.1|732357.1|733340.3|732340.3|26
1630408460000|2021-08-31 11:14:20|733333.7|732333.7|733341.9|732341.9|733341.9|732341.9|733333.7|732333.7|17
1630408470000|2021-08-31 11:14:30|733341.7|732341.7|733345.4|732345.4|733353.7|732353.7|733341.2|732341.2|16
1630408480000|2021-08-31 11:14:40|733345.1|732345.1|733336.7|732336.7|733356.9|732356.9|733336.7|732336.7|21
1630408490000|2021-08-31 11:14:50|733338.3|732338.3|733342.2|732342.2|733361.1|732361.1|733338.3|732338.3|24
1630408500000|2021-08-31 11:15:00|733347.4|732347.4|733341.8|732341.8|733361.1|732361.1|733339.8|732339.8|28
1630408510000|2021-08-31 11:15:10|733341|732341|733795.2|731795.2|733804.7|732341|733341|731778.4|36
1630408520000|2021-08-31 11:15:20|733795.8|731795.8|733813.3|731813.3|733819.9|732335|733300.2|731774.8|38
1630408530000|2021-08-31 11:15:30|733813.5|731813.5|733325.4|732325.4|733831.9|732325.6|733317.4|731801.2|37
1630408540000|2021-08-31 11:15:40|733323.6|732323.6|733322.7|732322.7|733327.6|732327.6|733321|732321|21
1630408550000|2021-08-31 11:15:50|733322.9|732322.9|733815.5|731815.5|733823.1|732325.3|733322|731802.2|24
1630408560000|2021-08-31 11:16:00|733815|731815|733243.4|732243.4|733819.3|732260.5|733238.8|731750.4|34
1630408570000|2021-08-31 11:16:10|733248.3|732248.3|733269.5|732269.5|733269.5|732269.5|733248.3|732248.3|26
1630408580000|2021-08-31 11:16:20|733260.8|732260.8|733792.2|731792.2|733793.6|732291.3|733260.8|731754.5|38
1630408590000|2021-08-31 11:16:30|733792.3|731792.3|733804.7|731804.7|733804.7|731804.7|733785.8|731785.8|30
1630408600000|2021-08-31 11:16:40|733806.2|731806.2|733803.4|731803.4|733814.1|731814.1|733803.4|731803.4|22
1630408610000|2021-08-31 11:16:50|733804.1|731804.1|733911.5|731911.5|733911.5|732340.8|733318.7|731804.1|30
1630408620000|2021-08-31 11:17:00|733933.2|731933.2|733443.5|732443.5|733949.5|732444.5|733438.3|731931.5|36
1630408630000|2021-08-31 11:17:10|733898.8|731898.8|733905.6|731905.6|733928.1|732413.3|733413.3|731882|34
1630408640000|2021-08-31 11:17:20|733906.2|731906.2|733477.7|732477.7|733999.6|732498.2|733472.2|731900.3|33
1630408650000|2021-08-31 11:17:30|733489|732489|733479.4|732479.4|733489|732489|733466.2|732466.2|28
1630408660000|2021-08-31 11:17:40|733970.5|731970.5|733960.7|731960.7|733977.8|731977.8|733941.9|731941.9|33
1630408670000|2021-08-31 11:17:50|733966.9|731966.9|733456.3|732456.3|733968.7|732468.5|733446.7|731949.8|35
1630408680000|2021-08-31 11:18:00|733454.7|732454.7|733934.8|731934.8|733946.6|732463.1|733436.1|731934.8|30
1630408690000|2021-08-31 11:18:10|733937.7|731937.7|733459.9|732459.9|733977.2|732480.8|733438.5|731928.9|34
1630408700000|2021-08-31 11:18:20|733460.6|732460.6|733449.6|732449.6|733468.9|732468.9|733432.6|732432.6|34
1630408710000|2021-08-31 11:18:30|733455.9|732455.9|733377.6|732377.6|733881.8|732455.9|733377.6|731868.7|37
1630408720000|2021-08-31 11:18:40|733360.2|732360.2|733388.6|732388.6|733879.8|732391.3|733359|731863|34
1630408730000|2021-08-31 11:18:50|733898.9|731898.9|733443.5|732443.5|733898.9|732443.5|733375.1|731886.8|32
1630408740000|2021-08-31 11:19:00|733441.7|732441.7|733456.2|732456.2|733946.7|732456.2|733439.5|731927.7|33
1630408750000|2021-08-31 11:19:10|733451|732451|733971|731971|733971.1|732479.5|733451|731942.8|31
1630408760000|2021-08-31 11:19:20|733975|731975|733519|732519|733975|732528.6|733496.4|731975|31
1630408770000|2021-08-31 11:19:30|733519.5|732519.5|733509.3|732509.3|733972.9|732520|733498.9|731972.9|31
1630408780000|2021-08-31 11:19:40|733501.8|732501.8|733553.5|732553.5|734043.6|732574.1|733499.7|732028.8|38
1630408790000|2021-08-31 11:19:50|733561|732561|733613.1|732613.1|734110|732619.3|733550.4|732092.1|35
1630408800000|2021-08-31 11:20:00|733601.6|732601.6|734031.3|732031.3|734064.8|732612.5|733535.7|732028|34
1630408810000|2021-08-31 11:20:10|734036.6|732036.6|734025.1|732025.1|734044.3|732044.3|734019|732019|32
1630408820000|2021-08-31 11:20:20|734029|732029|733540.5|732540.5|734039.9|732544.1|733531.9|732023.4|33
1630408830000|2021-08-31 11:20:30|733539.1|732539.1|733539.7|732539.7|734031.7|732542.6|733513.9|732014|31
1630408840000|2021-08-31 11:20:40|733536.7|732536.7|733532.9|732532.9|733539.7|732539.7|733528.3|732528.3|33
1630408850000|2021-08-31 11:20:50|733533.1|732533.1|733524.2|732524.2|733536.6|732536.6|733510.6|732510.6|28
1630408860000|2021-08-31 11:21:00|733520.9|732520.9|733488.8|732488.8|733520.9|732520.9|733468.3|732468.3|30
1630408870000|2021-08-31 11:21:10|733484.2|732484.2|733491.9|732491.9|733497.9|732497.9|733484.2|732484.2|28
1630408880000|2021-08-31 11:21:20|733492|732492|733483.2|732483.2|733494.9|732494.9|733481.3|732481.3|22
1630408890000|2021-08-31 11:21:30|733483.1|732483.1|733455.9|732455.9|733483.1|732483.1|733433.8|732433.8|29
1630408900000|2021-08-31 11:21:40|733438.9|732438.9|733400.9|732400.9|733940.9|732489.9|733392.2|731883.6|39
1630408910000|2021-08-31 11:21:50|733398.3|732398.3|733387.2|732387.2|733399.6|732399.6|733366.6|732366.6|38
1630408920000|2021-08-31 11:22:00|733393.7|732393.7|733381.8|732381.8|733397.9|732397.9|733378.7|732378.7|25
1630408930000|2021-08-31 11:22:10|733382.3|732382.3|733369.3|732369.3|733869|732382.3|733353.6|731849.8|36
1630408940000|2021-08-31 11:22:20|733365.6|732365.6|733883.4|731883.4|733885.8|732381.1|733363.7|731868.1|33
1630408950000|2021-08-31 11:22:30|733883.5|731883.5|733390.6|732390.6|733898.5|732390.6|733389.8|731883.5|19
1630408960000|2021-08-31 11:22:40|733393.5|732393.5|733460.6|732460.6|733948|732469.5|733391.2|731935.1|28
1630408970000|2021-08-31 11:22:50|733467.5|732467.5|733888.1|731888.1|733979.2|732468.3|733394|731879.7|28
1630408980000|2021-08-31 11:23:00|733899.1|731899.1|733400.4|732400.4|733905.3|732401.7|733397.5|731899.1|19
1630408990000|2021-08-31 11:23:10|733403.4|732403.4|733428.7|732428.7|733925.2|732428.7|733376.6|731917.3|34
1630409000000|2021-08-31 11:23:20|733432|732432|733427.9|732427.9|733908.5|732440.2|733409.3|731905.6|28
1630409010000|2021-08-31 11:23:30|733438.6|732438.6|733469.6|732469.6|733469.6|732469.6|733423.5|732423.5|38
1630409020000|2021-08-31 11:23:40|733467|732467|733528.9|732528.9|733528.9|732528.9|733439.9|732439.9|36
1630409030000|2021-08-31 11:23:50|733524.9|732524.9|733580.6|732580.6|733581.3|732581.3|733515.9|732515.9|33
1630409040000|2021-08-31 11:24:00|733579.3|732579.3|733581.1|732581.1|734090.7|732607.1|733560|732088.8|35
1630409050000|2021-08-31 11:24:10|733581.9|732581.9|733578.6|732578.6|733587|732587|733557.2|732557.2|35
1630409060000|2021-08-31 11:24:20|733580.5|732580.5|733561.7|732561.7|733581.3|732581.3|733538.8|732538.8|32
1630409070000|2021-08-31 11:24:30|733561.4|732561.4|733549.9|732549.9|733579|732579|733543.5|732543.5|31
1630409080000|2021-08-31 11:24:40|733551.7|732551.7|733563.4|732563.4|733581.6|732581.6|733549.1|732549.1|37
1630409090000|2021-08-31 11:24:50|733564.1|732564.1|733549.1|732549.1|733572.3|732572.3|733535.8|732535.8|31
1630409100000|2021-08-31 11:25:00|733550.1|732550.1|733597.3|732597.3|734097.5|732619.8|733547.3|732097.5|35
1630409110000|2021-08-31 11:25:10|733599.6|732599.6|733599.6|732599.6|733617|732617|733570.8|732570.8|39
1630409120000|2021-08-31 11:25:20|733600.8|732600.8|733642.1|732642.1|733660.5|732660.5|733597|732597|36
1630409130000|2021-08-31 11:25:30|733640.2|732640.2|733635|732635|733651.3|732651.3|733625.4|732625.4|35
1630409140000|2021-08-31 11:25:40|733645.8|732645.8|734064.1|732064.1|734064.1|732671.9|733605.4|732064.1|34
1630409150000|2021-08-31 11:25:50|733564.6|732564.6|733563.7|732563.7|733582.9|732582.9|733541.2|732541.2|34
1630409160000|2021-08-31 11:26:00|733579.1|732579.1|733575.2|732575.2|733579.1|732579.1|733548.2|732548.2|35
1630409170000|2021-08-31 11:26:10|733583.1|732583.1|733570.6|732570.6|733590.3|732590.3|733568.9|732568.9|38
1630409180000|2021-08-31 11:26:20|733566.5|732566.5|733551.8|732551.8|733591.2|732591.2|733536.1|732536.1|36
1630409190000|2021-08-31 11:26:30|733550.1|732550.1|733540.7|732540.7|733551.1|732551.1|733537.9|732537.9|32
1630409200000|2021-08-31 11:26:40|733541.8|732541.8|733498.7|732498.7|733548.9|732548.9|733482.3|732482.3|36
1630409210000|2021-08-31 11:26:50|733495.9|732495.9|733464.8|732464.8|733510.8|732510.8|733458.3|732458.3|34
1630409220000|2021-08-31 11:27:00|733465.1|732465.1|733474.7|732474.7|733474.8|732474.8|733454.7|732454.7|25
1630409230000|2021-08-31 11:27:10|733466.8|732466.8|733945.4|731945.4|733945.4|732466.8|733408.5|731914.2|28
1630409240000|2021-08-31 11:27:20|733939.8|731939.8|733489.4|732489.4|733973|732496.8|733437.7|731937.9|36
1630409250000|2021-08-31 11:27:30|733488.1|732488.1|733366.9|732366.9|733891|732496.4|733364.5|731884.1|37
1630409260000|2021-08-31 11:27:40|733374|732374|733381.3|732381.3|733387.2|732387.2|733372.1|732372.1|26
1630409270000|2021-08-31 11:27:50|733382.8|732382.8|733380.7|732380.7|733384.6|732384.6|733378.5|732378.5|23
1630409280000|2021-08-31 11:28:00|733379.6|732379.6|733376.8|732376.8|733383|732383|733372.4|732372.4|23
1630409290000|2021-08-31 11:28:10|733379.1|732379.1|733915.9|731915.9|733920.9|732417.8|733378.6|731908.3|25
1630409300000|2021-08-31 11:28:20|733915.2|731915.2|733928.6|731928.6|733928.6|731928.6|733912.8|731912.8|24
1630409310000|2021-08-31 11:28:30|733444.3|732444.3|733932.1|731932.1|733945.3|732444.3|733431.5|731924.3|26
1630409320000|2021-08-31 11:28:40|733928|731928|733931.1|731931.1|733934.1|731934.1|733927.9|731927.9|29
1630409330000|2021-08-31 11:28:50|733928.8|731928.8|733414.9|732414.9|733928.8|732415.5|733399.8|731890.9|29
1630409340000|2021-08-31 11:29:00|733414.4|732414.4|733413.5|732413.5|733434.7|732434.7|733404|732404|24
1630409350000|2021-08-31 11:29:10|733415|732415|733435.2|732435.2|733435.8|732435.8|733412.2|732412.2|26
1630409360000|2021-08-31 11:29:20|733429.3|732429.3|733433.9|732433.9|733443.6|732443.6|733429.3|732429.3|21
1630409370000|2021-08-31 11:29:30|733434.7|732434.7|733400.1|732400.1|733924.9|732434.7|733392.5|731908.6|32
1630409380000|2021-08-31 11:29:40|733399.7|732399.7|733374.6|732374.6|733901.3|732413.1|733362.7|731891.6|35
1630409390000|2021-08-31 11:29:50|733371.6|732371.6|733390.1|732390.1|733394.9|732394.9|733366.3|732366.3|36
1630409400000|2021-08-31 11:30:00|733387.1|732387.1|733411.1|732411.1|733412.1|732412.1|733383|732383|29
1630409410000|2021-08-31 11:30:10|733400.3|732400.3|733938.5|731938.5|733944.3|732440|733400.3|731904.3|34
1630409420000|2021-08-31 11:30:20|733940.2|731940.2|733443|732443|733943.5|732444.4|733439.4|731931.5|16
1630409430000|2021-08-31 11:30:30|733444.5|732444.5|733408.5|732408.5|733920.6|732444.5|733408.5|731896.6|29
1630409440000|2021-08-31 11:30:40|733413.8|732413.8|733395.1|732395.1|733936.6|732437.5|733378.2|731871.5|39
1630409450000|2021-08-31 11:30:50|733400.2|732400.2|733882.3|731882.3|733886.4|732404.4|733381.7|731882.3|34
1630409460000|2021-08-31 11:31:00|733883.5|731883.5|733310.7|732310.7|733885|732342|733305.3|731796.6|28
1630409470000|2021-08-31 11:31:10|733305.6|732305.6|733308.4|732308.4|733325.9|732325.9|733305.6|732305.6|33
1630409480000|2021-08-31 11:31:20|733299.6|732299.6|733316|732316|733809.8|732319.4|733292.6|731803.9|35
1630409490000|2021-08-31 11:31:30|733313|732313|733298.9|732298.9|733317|732317|733294.4|732294.4|34
1630409500000|2021-08-31 11:31:40|733301.6|732301.6|733331.6|732331.6|733350|732350|733292.9|732292.9|34
1630409510000|2021-08-31 11:31:50|733333.3|732333.3|733851.7|731851.7|733866.5|732368.9|733333.3|731850.1|37
1630409520000|2021-08-31 11:32:00|733858.3|731858.3|733355|732355|733858.3|732359.3|733353.1|731850.5|27
1630409530000|2021-08-31 11:32:10|733353.8|732353.8|733869.2|731869.2|733878.5|732380.4|733353.8|731852.3|29
1630409540000|2021-08-31 11:32:20|733874.6|731874.6|733274.1|732274.1|733880.9|732372.1|733274.1|731842.8|32
1630409550000|2021-08-31 11:32:30|733287.1|732287.1|733296.3|732296.3|733300.4|732300.4|733283.6|732283.6|29
1630409560000|2021-08-31 11:32:40|733296.4|732296.4|733295.8|732295.8|733298.2|732298.2|733293.4|732293.4|19
1630409570000|2021-08-31 11:32:50|733294|732294|733302.7|732302.7|733313.7|732313.7|733291.2|732291.2|28
1630409580000|2021-08-31 11:33:00|733300.5|732300.5|733293.7|732293.7|733310.4|732310.4|733291.3|732291.3|21
1630409590000|2021-08-31 11:33:10|733293.4|732293.4|733287.3|732287.3|733296.7|732296.7|733271.8|732271.8|26
1630409600000|2021-08-31 11:33:20|733288.9|732288.9|733295.3|732295.3|733295.3|732295.3|733287.8|732287.8|23
1630409610000|2021-08-31 11:33:30|733295.8|732295.8|733297.7|732297.7|733297.7|732297.7|733290|732290|20
1630409620000|2021-08-31 11:33:40|733299.3|732299.3|733326.1|732326.1|733326.1|732326.1|733297.3|732297.3|27
1630409630000|2021-08-31 11:33:50|733323.5|732323.5|733322.7|732322.7|733801.1|732338.4|733300.6|731801.1|31
1630409640000|2021-08-31 11:34:00|733333.7|732333.7|733857.3|731857.3|733857.3|732360.7|733311.9|731819.6|31
1630409650000|2021-08-31 11:34:10|733866.2|731866.2|733852.9|731852.9|733874.7|732361.3|733355.1|731849.2|29
1630409660000|2021-08-31 11:34:20|733857.2|731857.2|733848.2|731848.2|733861|731861|733834|731834|31
1630409670000|2021-08-31 11:34:30|733845.8|731845.8|733871.1|731871.1|733871.1|732369.5|733344.3|731837.9|36
1630409680000|2021-08-31 11:34:40|733397.9|732397.9|733737.7|731737.7|733897.5|732397.9|733376.2|731719.8|33
1630409690000|2021-08-31 11:34:50|733738.2|731738.2|733749.6|731749.6|733755|732246.5|733239.3|731723.5|31
1630409700000|2021-08-31 11:35:00|733753.1|731753.1|733745.3|731745.3|733753.1|731753.1|733726.3|731726.3|36
1630409710000|2021-08-31 11:35:10|733746.3|731746.3|733729.9|731729.9|733749.1|731749.1|733726.6|731726.6|20
1630409720000|2021-08-31 11:35:20|733731.3|731731.3|733726.9|731726.9|733737.5|731737.5|733712.1|731712.1|23
1630409730000|2021-08-31 11:35:30|733719|731719|733737.4|731737.4|733746.4|732246.6|733229.6|731717.6|29
1630409740000|2021-08-31 11:35:40|733738.7|731738.7|733733.8|731733.8|733751.6|732242.7|733226.3|731721.9|37
1630409750000|2021-08-31 11:35:50|733735.5|731735.5|733740.6|731740.6|733743.3|732238.3|733238.3|731712.8|37
1630409760000|2021-08-31 11:36:00|733734.4|731734.4|733747.4|731747.4|733749.2|732245.5|733228.9|731726.1|33
1630409770000|2021-08-31 11:36:10|733730.1|731730.1|733747.2|731747.2|733771.7|732277.3|733264.7|731697.2|36
1630409780000|2021-08-31 11:36:20|733748.6|731748.6|733781|731781|733781|731781|733741.4|731741.4|26
1630409790000|2021-08-31 11:36:30|733779.4|731779.4|733335|732335|733783.4|732337.8|733323.9|731734.3|25
1630409800000|2021-08-31 11:36:40|733333.6|732333.6|733329.6|732329.6|733334.9|732334.9|733323.7|732323.7|19
1630409810000|2021-08-31 11:36:50|733331.3|732331.3|733327.9|732327.9|733331.3|732331.3|733327.8|732327.8|9
1630409820000|2021-08-31 11:37:00|733329.9|732329.9|733800.2|731800.2|733800.7|732330.2|733327.4|731783.7|13
1630409830000|2021-08-31 11:37:10|733797.8|731797.8|733316.7|732316.7|733814.8|732320.5|733301.4|731797.8|15
1630409840000|2021-08-31 11:37:20|733314.1|732314.1|733303.3|732303.3|733797.3|732317.6|733300.3|731784.5|17
1630409850000|2021-08-31 11:37:30|733304.3|732304.3|733798.1|731798.1|733798.1|732312.9|733304.3|731791.3|16
1630409860000|2021-08-31 11:37:40|733787.1|731787.1|733297.9|732297.9|733802.1|732300.5|733297.9|731787.1|11
1630409870000|2021-08-31 11:37:50|733300.9|732300.9|733313.4|732313.4|733800.4|732313.4|733288.7|731792|14
1630409880000|2021-08-31 11:38:00|733316.8|732316.8|733813.3|731813.3|733813.3|732323.8|733314.3|731781.7|13
1630409890000|2021-08-31 11:38:10|733810.6|731810.6|733781|731781|733810.6|732320.4|733307.8|731763.5|19
1630409900000|2021-08-31 11:38:20|733287.2|732287.2|733791.4|731791.4|733800.3|732287.2|733287.2|731772.1|31
1630409910000|2021-08-31 11:38:30|733761.3|731761.3|733791.5|731791.5|733805.1|731805.1|733761.3|731761.3|30
1630409920000|2021-08-31 11:38:40|733794|731794|733786.6|731786.6|733822.3|732320.5|733303.9|731786.6|25
1630409930000|2021-08-31 11:38:50|733786.2|731786.2|733812.4|731812.4|733814|731814|733783.3|731783.3|26
1630409940000|2021-08-31 11:39:00|733812.6|731812.6|733783|731783|733814.4|732293.2|733267.5|731764.8|27
1630409950000|2021-08-31 11:39:10|733785|731785|733298.6|732298.6|733792.3|732300.9|733289.5|731785|23
1630409960000|2021-08-31 11:39:20|733298.7|732298.7|733798.7|731798.7|733798.7|732298.7|733283.2|731767.1|25
1630409970000|2021-08-31 11:39:30|733797.3|731797.3|733296.7|732296.7|733809.7|732315.7|733284.5|731793.5|24
1630409980000|2021-08-31 11:39:40|733299.5|732299.5|733779.7|731779.7|733784.6|732312.4|733273.9|731769.4|31
1630409990000|2021-08-31 11:39:50|733793.9|731793.9|733296.4|732296.4|733799.7|732297.2|733278.6|731793.9|27
1630410000000|2021-08-31 11:40:00|733295.8|732295.8|733322.7|732322.7|733334.9|732334.9|733295.6|732295.6|31
1630410010000|2021-08-31 11:40:10|733312.8|732312.8|733321.4|732321.4|733323|732323|733287.2|732287.2|24
1630410020000|2021-08-31 11:40:20|733321.9|732321.9|733321.1|732321.1|733325.1|732325.1|733316.3|732316.3|25
1630410030000|2021-08-31 11:40:30|733318.2|732318.2|733873.8|731873.8|733898.2|732385|733318.2|731858.3|26
1630410040000|2021-08-31 11:40:40|733871.3|731871.3|733900.4|731900.4|733903.3|732404.1|733363.9|731871.3|29
1630410050000|2021-08-31 11:40:50|733905.8|731905.8|733957.3|731957.3|733957.3|732459.3|733426.8|731886.7|31
1630410060000|2021-08-31 11:41:00|733943.8|731943.8|733453.6|732453.6|733962.9|732461.7|733438.4|731934|37
1630410070000|2021-08-31 11:41:10|733944.5|731944.5|733417.2|732417.2|733955.9|732421.7|733376.1|731895.7|34
1630410080000|2021-08-31 11:41:20|733415.2|732415.2|733434|732434|733932.1|732434|733408.2|731932.1|31
1630410090000|2021-08-31 11:41:30|733424.4|732424.4|733416.1|732416.1|733948.1|732443.9|733410.1|731907.9|36
1630410100000|2021-08-31 11:41:40|733424.9|732424.9|733911.9|731911.9|733922.8|732425.8|733395|731896.6|36
1630410110000|2021-08-31 11:41:50|733914.1|731914.1|733401.5|732401.5|733914.1|732401.5|733401.5|731880.7|26
1630410120000|2021-08-31 11:42:00|733907.2|731907.2|733357.9|732357.9|733909.2|732392|733350.3|731882|31
1630410130000|2021-08-31 11:42:10|733361.2|732361.2|733354.2|732354.2|733863|732361.2|733332.3|731843.9|33
1630410140000|2021-08-31 11:42:20|733354.5|732354.5|733319.8|732319.8|733372.3|732372.3|733310.4|732310.4|38
1630410150000|2021-08-31 11:42:30|733316|732316|733274.6|732274.6|733340.2|732340.2|733268.8|732268.8|36
1630410160000|2021-08-31 11:42:40|733277.7|732277.7|733765.2|731765.2|733765.2|732290.6|733264.1|731753.4|38
1630410170000|2021-08-31 11:42:50|733269.8|732269.8|733245.6|732245.6|733769.6|732289.2|733236.9|731754.6|38
1630410180000|2021-08-31 11:43:00|733242.7|732242.7|733774.9|731774.9|733774.9|732259.9|733242.7|731738.9|29
1630410190000|2021-08-31 11:43:10|733767.2|731767.2|733300.8|732300.8|733798|732300.8|733279.5|731757.6|29
1630410200000|2021-08-31 11:43:20|733302.7|732302.7|733319.7|732319.7|733821.1|732324.3|733294.4|731793.7|34
1630410210000|2021-08-31 11:43:30|733323.4|732323.4|733804.3|731804.3|733829|732323.4|733279|731776.1|35
1630410220000|2021-08-31 11:43:40|733804.4|731804.4|733803.3|731803.3|733807.3|731807.3|733798.3|731798.3|27
1630410230000|2021-08-31 11:43:50|733803|731803|733798.4|731798.4|733808|731808|733795.4|731795.4|26
1630410240000|2021-08-31 11:44:00|733797.7|731797.7|733282.7|732282.7|733798|732291.7|733265|731782.7|35
1630410250000|2021-08-31 11:44:10|733283.7|732283.7|733797.7|731797.7|733804.6|732283.9|733265|731789.5|27
1630410260000|2021-08-31 11:44:20|733796.7|731796.7|733768.6|731768.6|733799.2|731799.2|733764.9|731764.9|23
1630410270000|2021-08-31 11:44:30|733767.8|731767.8|733762|731762|733783.1|731783.1|733727.7|731727.7|31
1630410280000|2021-08-31 11:44:40|733765.4|731765.4|733254|732254|733765.4|732272.2|733251.6|731765.4|22
1630410290000|2021-08-31 11:44:50|733253.5|732253.5|733256.9|732256.9|733269.8|732269.8|733242.9|732242.9|23
1630410300000|2021-08-31 11:45:00|733256.6|732256.6|733258.3|732258.3|733272.4|732272.4|733256.5|732256.5|25
1630410310000|2021-08-31 11:45:10|733267.9|732267.9|733754.6|731754.6|733772.9|732273.9|733243.4|731750.4|37
1630410320000|2021-08-31 11:45:20|733749|731749|733262.6|732262.6|733760.2|732273.8|733261|731749|20
1630410330000|2021-08-31 11:45:30|733264.3|732264.3|733805.9|731805.9|733813.6|732264.3|733264.3|731768.9|23
1630410340000|2021-08-31 11:45:40|733808.6|731808.6|733798.9|731798.9|733814.1|731814.1|733798.3|731798.3|24
1630410350000|2021-08-31 11:45:50|733800|731800|733340.2|732340.2|733829.6|732341.4|733331.4|731800|26
1630410360000|2021-08-31 11:46:00|733329.7|732329.7|733292|732292|733835.5|732336.3|733292|731822.5|30
1630410370000|2021-08-31 11:46:10|733293.2|732293.2|733625.5|731625.5|733787.1|732298.7|733105|731625.5|37
1630410380000|2021-08-31 11:46:20|733630.1|731630.1|733631.2|731631.2|733651.5|731651.5|733616.2|731616.2|26
1630410390000|2021-08-31 11:46:30|733625.8|731625.8|733633.4|731633.4|733638.2|732136.4|733127.6|731621.7|38
1630410400000|2021-08-31 11:46:40|733624.8|731624.8|733626.2|731626.2|733627.2|732119.3|733095.6|731575.3|35
1630410410000|2021-08-31 11:46:50|733627.4|731627.4|733690.5|731690.5|733699.2|731699.2|733626.5|731626.5|26
1630410420000|2021-08-31 11:47:00|733689.6|731689.6|733206.7|732206.7|733707.2|732206.7|733206.6|731680.6|25
1630410430000|2021-08-31 11:47:10|733204.4|732204.4|733203.4|732203.4|733212.3|732212.3|733196.3|732196.3|26
1630410440000|2021-08-31 11:47:20|733202.1|732202.1|733209.2|732209.2|733209.6|732209.6|733195.4|732195.4|20
1630410450000|2021-08-31 11:47:30|733209.3|732209.3|733210.7|732210.7|733715.1|732223|733202.7|731711.9|23
1630410460000|2021-08-31 11:47:40|733210|732210|733610.1|731610.1|733678.6|732214|733171.8|731601.3|33
1630410470000|2021-08-31 11:47:50|733608.7|731608.7|733109.6|732109.6|733613|732113.8|733055.1|731553.2|37
1630410480000|2021-08-31 11:48:00|733109|732109|733549.3|731549.3|733575|732109|733060.4|731542|31
1630410490000|2021-08-31 11:48:10|733550.7|731550.7|733531.9|731531.9|733551.7|731551.7|733522.3|731522.3|31
1630410500000|2021-08-31 11:48:20|733523.8|731523.8|733538.1|731538.1|733541|731541|733510.1|731510.1|27
1630410510000|2021-08-31 11:48:30|733542.7|731542.7|733050.8|732050.8|733577.2|732078|733050.8|731538.2|38
1630410520000|2021-08-31 11:48:40|733060.6|732060.6|733065|732065|733570.9|732065|733026.4|731540.6|34
1630410530000|2021-08-31 11:48:50|733064.6|732064.6|733529|731529|733573.5|732067.3|733031.9|731515.9|36
1630410540000|2021-08-31 11:49:00|733528.2|731528.2|733591.7|731591.7|733591.7|732104.2|733024|731522.1|38
1630410550000|2021-08-31 11:49:10|733591.4|731591.4|733597.5|731597.5|733615.6|732104.2|733104.1|731590.6|27
1630410560000|2021-08-31 11:49:20|733602.9|731602.9|733606|731606|733606|731606|733562|731562|28
1630410570000|2021-08-31 11:49:30|733601.5|731601.5|733577.2|731577.2|733625.3|731625.3|733567.4|731567.4|38
1630410580000|2021-08-31 11:49:40|733577.5|731577.5|733570|731570|733583.7|731583.7|733545|731545|34
1630410590000|2021-08-31 11:49:50|733568|731568|733076.4|732076.4|733585.6|732091.5|733055.8|731553.2|35
1630410600000|2021-08-31 11:50:00|733070.8|732070.8|733575.1|731575.1|733577.5|732085.2|733069.6|731560.6|36
1630410610000|2021-08-31 11:50:10|733576.6|731576.6|733583.6|731583.6|733583.6|731583.6|733567.6|731567.6|32
1630410620000|2021-08-31 11:50:20|733584.8|731584.8|733578.3|731578.3|733586.6|731586.6|733566.9|731566.9|28
1630410630000|2021-08-31 11:50:30|733578.8|731578.8|733613.3|731613.3|733620.8|731620.8|733571.8|731571.8|34
1630410640000|2021-08-31 11:50:40|733612.5|731612.5|733092.5|732092.5|733620.3|732108.7|733090|731555.1|33
1630410650000|2021-08-31 11:50:50|733093|732093|733067|732067|733601.5|732098.3|733067|731567.6|35
1630410660000|2021-08-31 11:51:00|733088.3|732088.3|733074.7|732074.7|733580.2|732089.7|733060.5|731547.4|39
1630410670000|2021-08-31 11:51:10|733064.6|732064.6|733629.2|731629.2|733629.2|732137|733058.1|731609.3|31
1630410680000|2021-08-31 11:51:20|733144.6|732144.6|733165.5|732165.5|733667.9|732169.4|733111.6|731653|34
1630410690000|2021-08-31 11:51:30|733163.6|732163.6|733133.5|732133.5|733636.6|732172|733123.3|731625.8|32
1630410700000|2021-08-31 11:51:40|733131.8|732131.8|733625.5|731625.5|733644.6|732133|733126.1|731555.1|22
1630410710000|2021-08-31 11:51:50|733619.9|731619.9|733642.6|731642.6|733645.7|732156.2|733130.6|731619.9|36
1630410720000|2021-08-31 11:52:00|733640|731640|733133.1|732133.1|733641.6|732139.7|733121.9|731617.7|38
1630410730000|2021-08-31 11:52:10|733132.5|732132.5|733132.3|732132.3|733649.9|732153.5|733127.1|731618.5|36
1630410740000|2021-08-31 11:52:20|733131.6|732131.6|733109.7|732109.7|733619.8|732131.6|733102.5|731581.2|36
1630410750000|2021-08-31 11:52:30|733110.4|732110.4|733597.1|731597.1|733597.9|732113.1|733108.6|731593|17
1630410760000|2021-08-31 11:52:40|733596.1|731596.1|733679.7|731679.7|733680.9|731680.9|733596.1|731596.1|28
1630410770000|2021-08-31 11:52:50|733680.1|731680.1|733191.3|732191.3|733702.1|732193.1|733191.3|731661.6|33
1630410780000|2021-08-31 11:53:00|733192.3|732192.3|733649.4|731649.4|733668.1|732204.8|733189.8|731649.4|23
1630410790000|2021-08-31 11:53:10|733661|731661|733686.6|731686.6|733690.2|731690.2|733661|731661|31
1630410800000|2021-08-31 11:53:20|733686.5|731686.5|733656|731656|733686.5|732186.8|733156.1|731636.9|38
1630410810000|2021-08-31 11:53:30|733656.4|731656.4|733611.6|731611.6|733657.1|732155|733127.7|731560.5|33
1630410820000|2021-08-31 11:53:40|733113|732113|733113.4|732113.4|733113.4|732113.4|733104.8|732104.8|31
1630410830000|2021-08-31 11:53:50|733110.9|732110.9|733724.1|731724.1|733728.2|732193.7|733090.6|731578.6|31
1630410840000|2021-08-31 11:54:00|733723.4|731723.4|733223.1|732223.1|733752.3|732256.1|733223.1|731710.6|40
1630410850000|2021-08-31 11:54:10|733220.2|732220.2|733599.8|731599.8|733694.2|732224.9|733115.8|731597.9|39
1630410860000|2021-08-31 11:54:20|733607.2|731607.2|733124.2|732124.2|733607.2|732132.3|733107.6|731595.9|32
1630410870000|2021-08-31 11:54:30|733122.2|732122.2|733149.6|732149.6|733158.7|732158.7|733122.2|732122.2|25
1630410880000|2021-08-31 11:54:40|733149.1|732149.1|733169.3|732169.3|733667.1|732195.5|733148.6|731667.1|36
1630410890000|2021-08-31 11:54:50|733165.8|732165.8|733155.7|732155.7|733167.7|732167.7|733140.5|732140.5|36
1630410900000|2021-08-31 11:55:00|733153.4|732153.4|733156.6|732156.6|733164.5|732164.5|733146.4|732146.4|38
1630410910000|2021-08-31 11:55:10|733161.5|732161.5|733166.4|732166.4|733661.3|732166.5|733153.8|731657|36
1630410920000|2021-08-31 11:55:20|733165.1|732165.1|733633.4|731633.4|733667.5|732165.7|733148.6|731633.4|34
1630410930000|2021-08-31 11:55:30|733632.7|731632.7|733154.4|732154.4|733665.5|732154.4|733127.5|731632.7|29
1630410940000|2021-08-31 11:55:40|733160.3|732160.3|733637.1|731637.1|733638.5|732167.6|733138.7|731632.3|31
1630410950000|2021-08-31 11:55:50|733638.2|731638.2|733150.1|732150.1|733653.8|732154.1|733126.7|731638.2|33
1630410960000|2021-08-31 11:56:00|733148.9|732148.9|733670.3|731670.3|733670.3|732149.4|733142.5|731655.8|33
1630410970000|2021-08-31 11:56:10|733167.1|732167.1|733135.7|732135.7|733640.9|732167.1|733129|731628.9|33
1630410980000|2021-08-31 11:56:20|733135.6|732135.6|733104.1|732104.1|733631.7|732140.1|733091.9|731604.7|38
1630410990000|2021-08-31 11:56:30|733103.6|732103.6|733110.1|732110.1|733609.7|732110.1|733080.4|731597.8|35
1630411000000|2021-08-31 11:56:40|733629.8|731629.8|733690.8|731690.8|733690.8|732184.6|733134.7|731629.8|34
1630411010000|2021-08-31 11:56:50|733691.8|731691.8|733242|732242|733739.3|732242|733226.5|731688.7|32
1630411020000|2021-08-31 11:57:00|733243.6|732243.6|733260.5|732260.5|733753.9|732260.5|733239|731746.3|30
1630411030000|2021-08-31 11:57:10|733261.4|732261.4|733254.9|732254.9|733267.9|732267.9|733249.1|732249.1|30
1630411040000|2021-08-31 11:57:20|733263.3|732263.3|733272.5|732272.5|733768.4|732274.8|733260.4|731766.2|35
1630411050000|2021-08-31 11:57:30|733274.8|732274.8|733279.9|732279.9|733793.3|732292.6|733274.3|731788.9|37
1630411060000|2021-08-31 11:57:40|733278.1|732278.1|733273|732273|733278.1|732278.1|733259.7|732259.7|36
1630411070000|2021-08-31 11:57:50|733272|732272|733297.2|732297.2|733792.5|732302.3|733251|731787.1|37
1630411080000|2021-08-31 11:58:00|733296.6|732296.6|733285.4|732285.4|733299.8|732299.8|733285.4|732285.4|25
1630411090000|2021-08-31 11:58:10|733285.1|732285.1|733255.4|732255.4|733770.6|732287.2|733255.4|731765.9|34
1630411100000|2021-08-31 11:58:20|733263.3|732263.3|733228.7|732228.7|733750.9|732268.1|733217|731711.8|38
1630411110000|2021-08-31 11:58:30|733232.8|732232.8|733226.2|732226.2|733739.1|732249.3|733217.5|731724.1|36
1630411120000|2021-08-31 11:58:40|733229.5|732229.5|733230|732230|733726.8|732231.5|733214|731710.3|31
1630411130000|2021-08-31 11:58:50|733231.7|732231.7|733736.6|731736.6|733765.8|732247.6|733230.4|731731.8|36
1630411140000|2021-08-31 11:59:00|733736|731736|733836|731836|733837.4|732308.4|733237.7|731736|36
1630411150000|2021-08-31 11:59:10|733841.6|731841.6|733366.7|732366.7|733864.1|732367.4|733334.5|731841.6|30
1630411160000|2021-08-31 11:59:20|733363.5|732363.5|733361.6|732361.6|733370.3|732370.3|733361.6|732361.6|26
1630411170000|2021-08-31 11:59:30|733362.6|732362.6|733313|732313|733847.3|732366.5|733308.5|731815.9|29
1630411180000|2021-08-31 11:59:40|733311.8|732311.8|733313.3|732313.3|733815.3|732320.2|733301.2|731787.7|19
1630411190000|2021-08-31 11:59:50|733313.6|732313.6|733755.2|731755.2|733806.7|732319.9|733311.4|731753.2|19
1630411200000|2021-08-31 12:00:00|733260.9|732260.9|733355.9|732355.9|733847.3|732366|733255.2|731771.1|33
1630411210000|2021-08-31 12:00:10|733356.9|732356.9|733377.7|732377.7|733897.4|732427.7|733356.9|731876.4|37
1630411220000|2021-08-31 12:00:20|733375.8|732375.8|733901.3|731901.3|733923.8|732410.3|733375.8|731885.6|30
1630411230000|2021-08-31 12:00:30|733404.2|732404.2|733381.7|732381.7|733924.4|732404.6|733381.7|731878.6|32
1630411240000|2021-08-31 12:00:40|733385.1|732385.1|733358.4|732358.4|733385.1|732385.1|733352|732352|34
1630411250000|2021-08-31 12:00:50|733355.5|732355.5|733417|732417|733907|732417|733349.3|731907|31
1630411260000|2021-08-31 12:01:00|733430.1|732430.1|733464|732464|733970|732468.1|733430.1|731969.2|25
1630411270000|2021-08-31 12:01:10|733464.7|732464.7|733535.9|732535.9|734049.4|732554.6|733453.5|731924|36
1630411280000|2021-08-31 12:01:20|733536.9|732536.9|734078.8|732078.8|734080.6|732597|733536.9|732023.6|38
1630411290000|2021-08-31 12:01:30|734077.4|732077.4|733576.5|732576.5|734108.6|732598.4|733564.7|732064.1|36
1630411300000|2021-08-31 12:01:40|733579|732579|734073.9|732073.9|734079.2|732580|733572.8|732070.5|31
1630411310000|2021-08-31 12:01:50|734075|732075|734080.2|732080.2|734080.2|732559.4|733550.8|732055.6|35
1630411320000|2021-08-31 12:02:00|734075.8|732075.8|734083.1|732083.1|734087.9|732087.9|734073.4|732073.4|36
1630411330000|2021-08-31 12:02:10|734082|732082|733592.7|732592.7|734104.4|732604.2|733582.5|732082|35
1630411340000|2021-08-31 12:02:20|733593.5|732593.5|733554.3|732554.3|734090.7|732598.7|733547.6|732051.8|37
1630411350000|2021-08-31 12:02:30|734047.8|732047.8|733554.7|732554.7|734065|732563|733534.3|732047.8|37
1630411360000|2021-08-31 12:02:40|733555.6|732555.6|734068.9|732068.9|734068.9|732568.7|733543|732054.8|32
1630411370000|2021-08-31 12:02:50|734071|732071|733610.2|732610.2|734099.1|732610.2|733568.8|732068.5|30
1630411380000|2021-08-31 12:03:00|733607.1|732607.1|734183.7|732183.7|734183.7|732673.7|733606.2|732129.8|40
1630411390000|2021-08-31 12:03:10|734184|732184|733697|732697|734198.1|732697|733667.9|732171.6|39
1630411400000|2021-08-31 12:03:20|733693.2|732693.2|733695.9|732695.9|733699.5|732699.5|733685.3|732685.3|36
1630411410000|2021-08-31 12:03:30|733687.8|732687.8|733689.1|732689.1|733705.5|732705.5|733684.7|732684.7|30
1630411420000|2021-08-31 12:03:40|733688.8|732688.8|733667|732667|734167.2|732688.8|733663.2|732158.4|34
1630411430000|2021-08-31 12:03:50|733667.3|732667.3|733727.1|732727.1|734223.3|732736.9|733646|732150.2|37
1630411440000|2021-08-31 12:04:00|733726.8|732726.8|733811.9|732811.9|733826|732826|733726.7|732726.7|38
1630411450000|2021-08-31 12:04:10|733811.5|732811.5|734269.1|732269.1|734295.9|732811.5|733765.2|732269.1|36
1630411460000|2021-08-31 12:04:20|734266.5|732266.5|733606.6|732606.6|734266.5|732730.3|733580.4|732087.3|40
1630411470000|2021-08-31 12:04:30|733599.7|732599.7|734149.1|732149.1|734158|732655.1|733599.7|732100.4|31
1630411480000|2021-08-31 12:04:40|734148.2|732148.2|733652.3|732652.3|734165.3|732654.8|733650.2|732141.3|26
1630411490000|2021-08-31 12:04:50|733649.7|732649.7|733656.4|732656.4|733665.9|732665.9|733643.3|732643.3|30
1630411500000|2021-08-31 12:05:00|733654.8|732654.8|733651.7|732651.7|734180.9|732685|733636.5|732150.4|39
1630411510000|2021-08-31 12:05:10|733664.2|732664.2|733693|732693|734225.6|732732.3|733657.1|732161.6|38
1630411520000|2021-08-31 12:05:20|733676.4|732676.4|734135.7|732135.7|734139.2|732691.8|733608.3|732130|30
1630411530000|2021-08-31 12:05:30|734134.9|732134.9|733612.6|732612.6|734145.1|732626.3|733610.5|732122.6|28
1630411540000|2021-08-31 12:05:40|733614.1|732614.1|733645|732645|734133.9|732645|733610.6|732116.2|40
1630411550000|2021-08-31 12:05:50|733638.4|732638.4|733574.9|732574.9|734147.3|732650.9|733574.9|732092.2|40
1630411560000|2021-08-31 12:06:00|733552.3|732552.3|733563.4|732563.4|734053|732568.3|733539.2|732037.1|39
1630411570000|2021-08-31 12:06:10|733554.7|732554.7|733543.4|732543.4|733563.3|732563.3|733542.8|732542.8|38
1630411580000|2021-08-31 12:06:20|733549.5|732549.5|733525.6|732525.6|733555|732555|733523.4|732523.4|34
1630411590000|2021-08-31 12:06:30|733524.2|732524.2|733519.6|732519.6|733537.2|732537.2|733468|732468|37
1630411600000|2021-08-31 12:06:40|734025.1|732025.1|733539.9|732539.9|734025.1|732559.2|733518|732020.5|27
1630411610000|2021-08-31 12:06:50|733537.8|732537.8|733539|732539|733551.1|732551.1|733536.5|732536.5|23
1630411620000|2021-08-31 12:07:00|733547|732547|733534.7|732534.7|733553.9|732553.9|733534.6|732534.6|34
1630411630000|2021-08-31 12:07:10|734029.4|732029.4|734173.7|732173.7|734200|732670.9|733529.4|732025|38
1630411640000|2021-08-31 12:07:20|734171.3|732171.3|734161.7|732161.7|734197|732680.6|733656.1|732150.8|37
1630411650000|2021-08-31 12:07:30|734163.7|732163.7|734261.8|732261.8|734262.9|732764.7|733702.6|732163.7|37
1630411660000|2021-08-31 12:07:40|734275.9|732275.9|734287.9|732287.9|734294.2|732795.8|733766.9|732270.3|36
1630411670000|2021-08-31 12:07:50|734286.1|732286.1|733722|732722|734293.6|732757.9|733708.3|732202.7|39
1630411680000|2021-08-31 12:08:00|733731.3|732731.3|733768.2|732768.2|734291.7|732784.9|733716.7|732226.5|40
1630411690000|2021-08-31 12:08:10|734269.4|732269.4|733775.3|732775.3|734277.3|732779.9|733757.1|732260.8|35
1630411700000|2021-08-31 12:08:20|733773.1|732773.1|733688.6|732688.6|733775|732775|733685.2|732685.2|37
1630411710000|2021-08-31 12:08:30|733687.1|732687.1|733672.4|732672.4|734184|732692.8|733667.5|732170.1|37
1630411720000|2021-08-31 12:08:40|733681.7|732681.7|733692.8|732692.8|733693.6|732693.6|733669.2|732669.2|40
1630411730000|2021-08-31 12:08:50|733687.1|732687.1|733668.2|732668.2|734177.4|732692.2|733668.2|732160.5|35
1630411740000|2021-08-31 12:09:00|733666|732666|733699.7|732699.7|734199.1|732699.7|733663.6|732174.4|35
1630411750000|2021-08-31 12:09:10|733691.2|732691.2|733680.5|732680.5|734209|732704.3|733675.9|732197.6|39
1630411760000|2021-08-31 12:09:20|733685|732685|733674.3|732674.3|733692|732692|733659.3|732659.3|37
1630411770000|2021-08-31 12:09:30|733680.2|732680.2|733682.9|732682.9|733682.9|732682.9|733664.7|732664.7|32
1630411780000|2021-08-31 12:09:40|733675.7|732675.7|733677.5|732677.5|733685.8|732685.8|733659.3|732659.3|34
1630411790000|2021-08-31 12:09:50|733681.5|732681.5|734159.3|732159.3|734159.3|732683.9|733639.6|732154.7|39
1630411800000|2021-08-31 12:10:00|733660.7|732660.7|734149.8|732149.8|734152.1|732665.9|733635.5|732139.9|37
1630411810000|2021-08-31 12:10:10|734146.9|732146.9|733569.9|732569.9|734146.9|732636.6|733569.9|732101.5|38
1630411820000|2021-08-31 12:10:20|733571|732571|733534.2|732534.2|733571|732571|733499.6|732499.6|34
1630411830000|2021-08-31 12:10:30|733533.7|732533.7|733535.5|732535.5|733561.6|732561.6|733525.8|732525.8|36
1630411840000|2021-08-31 12:10:40|733544.7|732544.7|733528.2|732528.2|733544.7|732544.7|733518.4|732518.4|33
1630411850000|2021-08-31 12:10:50|733525.6|732525.6|733515.1|732515.1|733539.4|732539.4|733493.4|732493.4|37
1630411860000|2021-08-31 12:11:00|733509.8|732509.8|733529.5|732529.5|733529.5|732529.5|733499|732499|38
1630411870000|2021-08-31 12:11:10|733527.9|732527.9|733622.3|732622.3|733636.6|732636.6|733523.1|732523.1|37
1630411880000|2021-08-31 12:11:20|733619.4|732619.4|733596.2|732596.2|734125.8|732637.4|733587.2|732118.8|35
1630411890000|2021-08-31 12:11:30|733593.5|732593.5|733613.4|732613.4|733623.3|732623.3|733591.7|732591.7|18
1630411900000|2021-08-31 12:11:40|733628.1|732628.1|733621.9|732621.9|733639|732639|733621.6|732621.6|22
1630411910000|2021-08-31 12:11:50|733622.9|732622.9|733633|732633|733633.3|732633.3|733616.9|732616.9|20
1630411920000|2021-08-31 12:12:00|733634.6|732634.6|733631.6|732631.6|733634.6|732634.6|733629|732629|22
1630411930000|2021-08-31 12:12:10|733624.5|732624.5|733583.7|732583.7|733629.9|732629.9|733576.4|732576.4|27
1630411940000|2021-08-31 12:12:20|733580.4|732580.4|733558.6|732558.6|733595.6|732595.6|733550.7|732550.7|25
1630411950000|2021-08-31 12:12:30|733565.5|732565.5|733562.1|732562.1|733573.3|732573.3|733561.5|732561.5|23
1630411960000|2021-08-31 12:12:40|733566|732566|733566.9|732566.9|733593.8|732593.8|733554.7|732554.7|26
1630411970000|2021-08-31 12:12:50|733563.3|732563.3|733571.7|732571.7|733587.3|732587.3|733562.9|732562.9|26
1630411980000|2021-08-31 12:13:00|733573.2|732573.2|733568|732568|733575.9|732575.9|733558.4|732558.4|21
1630411990000|2021-08-31 12:13:10|733572.2|732572.2|733593.6|732593.6|733603.2|732603.2|733564.3|732564.3|25
1630412000000|2021-08-31 12:13:20|733594.6|732594.6|733619|732619|733625.6|732625.6|733567.1|732567.1|24
1630412010000|2021-08-31 12:13:30|733616.7|732616.7|734184.4|732184.4|734195.9|732687.5|733616.7|732184.3|31
1630412020000|2021-08-31 12:13:40|734183.1|732183.1|733705.5|732705.5|734183.9|732712.2|733672.4|732182.9|29
1630412030000|2021-08-31 12:13:50|733706|732706|733646|732646|733736.8|732736.8|733644.6|732644.6|26
1630412040000|2021-08-31 12:14:00|733647.2|732647.2|733660.3|732660.3|733664|732664|733647.2|732647.2|28
1630412050000|2021-08-31 12:14:10|733661.2|732661.2|733696.8|732696.8|733702.4|732702.4|733660.5|732660.5|23
1630412060000|2021-08-31 12:14:20|733697.6|732697.6|733641.2|732641.2|733703.9|732703.9|733641.2|732641.2|27
1630412070000|2021-08-31 12:14:30|733646.2|732646.2|733653.5|732653.5|733653.6|732653.6|733637.7|732637.7|20
1630412080000|2021-08-31 12:14:40|733653.2|732653.2|733648|732648|733654.8|732654.8|733648|732648|12
1630412090000|2021-08-31 12:14:50|733647.2|732647.2|733640.5|732640.5|733650|732650|733638.1|732638.1|28
1630412100000|2021-08-31 12:15:00|733600.2|732600.2|733593.6|732593.6|733622.4|732622.4|733593.6|732593.6|35
1630412110000|2021-08-31 12:15:10|733594.5|732594.5|733562.4|732562.4|733595.8|732595.8|733562.4|732562.4|36
1630412120000|2021-08-31 12:15:20|733563.2|732563.2|733558.2|732558.2|733564.8|732564.8|733546.5|732546.5|31
1630412130000|2021-08-31 12:15:30|733542.9|732542.9|734035.9|732035.9|734048.1|732550.3|733542.9|732018.9|33
1630412140000|2021-08-31 12:15:40|734036.4|732036.4|733572.1|732572.1|734122.3|732581.5|733572.1|732035|27
1630412150000|2021-08-31 12:15:50|733584.9|732584.9|733574.3|732574.3|733584.9|732584.9|733573.8|732573.8|22
1630412160000|2021-08-31 12:16:00|733576.2|732576.2|733577.7|732577.7|734088.9|732597.1|733571.3|732078.7|23
1630412170000|2021-08-31 12:16:10|733572.5|732572.5|734057.6|732057.6|734074.5|732582.7|733568.5|732026.6|35
1630412180000|2021-08-31 12:16:20|734055.2|732055.2|734043.8|732043.8|734078.1|732577.5|733542.6|732027.4|19
1630412190000|2021-08-31 12:16:30|734039.2|732039.2|733514.5|732514.5|734066|732533.1|733514.5|732018.9|25
1630412200000|2021-08-31 12:16:40|733524.4|732524.4|733977.3|731977.3|734025.5|732525.6|733518.2|731977.3|25
1630412210000|2021-08-31 12:16:50|733976.8|731976.8|733989|731989|733989.8|731989.8|733902.3|731902.3|34
1630412220000|2021-08-31 12:17:00|733990.1|731990.1|733528.2|732528.2|734020.1|732528.2|733504.9|731969.2|34
1630412230000|2021-08-31 12:17:10|734012.2|732012.2|734023.3|732023.3|734043.1|732561|733560.5|732000.8|30
1630412240000|2021-08-31 12:17:20|734023.7|732023.7|733503|732503|734025.2|732524.9|733498.9|731978.2|35
1630412250000|2021-08-31 12:17:30|733514.5|732514.5|733562.3|732562.3|734063.3|732576.5|733514.5|732002.3|31
1630412260000|2021-08-31 12:17:40|733538.3|732538.3|734075|732075|734075|732567.9|733538.3|732040.8|22
1630412270000|2021-08-31 12:17:50|734053|732053|734043.8|732043.8|734053|732569.5|733553.3|732036.1|26
1630412280000|2021-08-31 12:18:00|734042.4|732042.4|734058.1|732058.1|734058.1|732058.1|734042.4|732042.4|26
1630412290000|2021-08-31 12:18:10|734058.3|732058.3|734061.9|732061.9|734061.9|732061.9|734053.2|732053.2|21
1630412300000|2021-08-31 12:18:20|734061.6|732061.6|734064.7|732064.7|734070.5|732564.8|733564.4|732052.7|24
1630412310000|2021-08-31 12:18:30|734065.9|732065.9|733564.5|732564.5|734065.9|732569.1|733560.8|732065.9|17
1630412320000|2021-08-31 12:18:40|733561.4|732561.4|734122|732122|734122|732590.1|733558|732051.9|32
1630412330000|2021-08-31 12:18:50|734120.6|732120.6|733630.4|732630.4|734144.5|732636.6|733626.3|732114.6|33
1630412340000|2021-08-31 12:19:00|733630.9|732630.9|734143.1|732143.1|734144.7|732644.1|733628.1|732123.9|29
1630412350000|2021-08-31 12:19:10|734148.5|732148.5|733647.7|732647.7|734150.1|732658.1|733642.5|732148.5|32
1630412360000|2021-08-31 12:19:20|733646.5|732646.5|734147.2|732147.2|734152.8|732650.3|733644.3|732118.1|30
1630412370000|2021-08-31 12:19:30|734145.3|732145.3|733614.4|732614.4|734150.4|732634.8|733602.4|732109.3|30
1630412380000|2021-08-31 12:19:40|734088.8|732088.8|734091.4|732091.4|734114.1|732609.3|733585.6|732082.2|37
1630412390000|2021-08-31 12:19:50|733600|732600|733576.8|732576.8|734098|732605.2|733573.7|732073.3|37
1630412400000|2021-08-31 12:20:00|733571|732571|734061|732061|734078.1|732579.5|733534.8|732061|39
1630412410000|2021-08-31 12:20:10|734056.5|732056.5|734059.9|732059.9|734068.2|732068.2|734051.2|732051.2|29
1630412420000|2021-08-31 12:20:20|734060.7|732060.7|733557.2|732557.2|734064.2|732560.5|733557.2|732053.7|23
1630412430000|2021-08-31 12:20:30|733558.4|732558.4|733549.8|732549.8|733575.3|732575.3|733548.8|732548.8|16
1630412440000|2021-08-31 12:20:40|733541.5|732541.5|734060.1|732060.1|734066|732571.4|733541.5|732048.4|27
1630412450000|2021-08-31 12:20:50|734060.9|732060.9|734062|732062|734067.3|732067.3|734053.5|732053.5|25
1630412460000|2021-08-31 12:21:00|734061.1|732061.1|733553.9|732553.9|734064.3|732587.2|733550.1|732058.3|29
1630412470000|2021-08-31 12:21:10|733562.9|732562.9|733559.2|732559.2|734077.5|732562.9|733555.2|732054|22
1630412480000|2021-08-31 12:21:20|733563.4|732563.4|734064.5|732064.5|734077.3|732577.9|733553.4|732056.5|33
1630412490000|2021-08-31 12:21:30|733592.2|732592.2|734128.2|732128.2|734134.8|732622.6|733592.2|732121.3|18
1630412500000|2021-08-31 12:21:40|734128.3|732128.3|733733.8|732733.8|734133.4|732741.3|733625.6|732127|35
1630412510000|2021-08-31 12:21:50|733727.9|732727.9|733682.2|732682.2|734195.4|732732.7|733677.5|732195.4|34
1630412520000|2021-08-31 12:22:00|734167.7|732167.7|733651.1|732651.1|734177.1|732657.3|733642.7|732137.6|27
1630412530000|2021-08-31 12:22:10|733639.9|732639.9|734138.3|732138.3|734159.7|732649.9|733639.9|732138.3|17
1630412540000|2021-08-31 12:22:20|733656.8|732656.8|733682.6|732682.6|734151.1|732695.4|733638.1|732141.8|31
1630412550000|2021-08-31 12:22:30|733684.2|732684.2|733705.9|732705.9|733711.6|732711.6|733678.8|732678.8|30
1630412560000|2021-08-31 12:22:40|733703.7|732703.7|734197.8|732197.8|734208.7|732729.9|733690.4|732197.8|28
1630412570000|2021-08-31 12:22:50|734204.4|732204.4|734186.3|732186.3|734213.4|732717.3|733695.9|732175.2|24
1630412580000|2021-08-31 12:23:00|734215.7|732215.7|734218.6|732218.6|734232.9|732758.5|733715.2|732211.9|24
1630412590000|2021-08-31 12:23:10|734221|732221|733633.7|732633.7|734226|732729.1|733631.3|732220.3|32
1630412600000|2021-08-31 12:23:20|733658|732658|734133|732133|734160.4|732658|733630.9|732112.6|37
1630412610000|2021-08-31 12:23:30|734138|732138|733617.8|732617.8|734138|732636.3|733605.8|732131.7|30
1630412620000|2021-08-31 12:23:40|733620.6|732620.6|733619.3|732619.3|733624.6|732624.6|733617.8|732617.8|23
1630412630000|2021-08-31 12:23:50|733623.4|732623.4|733647.5|732647.5|733658.7|732658.7|733559.4|732559.4|26
1630412640000|2021-08-31 12:24:00|733656.7|732656.7|733730.5|732730.5|733742.8|732742.8|733645.1|732645.1|32
1630412650000|2021-08-31 12:24:10|733730.3|732730.3|733743.3|732743.3|733783.8|732783.8|733730.3|732730.3|31
1630412660000|2021-08-31 12:24:20|733740.6|732740.6|733714.7|732714.7|734223.9|732745.2|733704.7|732206.2|26
1630412670000|2021-08-31 12:24:30|733699.5|732699.5|733746.7|732746.7|733767.1|732767.1|733697.3|732697.3|36
1630412680000|2021-08-31 12:24:40|733741.9|732741.9|733732.5|732732.5|733751.2|732751.2|733728.7|732728.7|36
1630412690000|2021-08-31 12:24:50|733730.4|732730.4|733732.9|732732.9|733735|732735|733722|732722|24
1630412700000|2021-08-31 12:25:00|733733.6|732733.6|733723.1|732723.1|733733.6|732733.6|733720.6|732720.6|26
1630412710000|2021-08-31 12:25:10|733724|732724|733693.6|732693.6|733724.2|732724.2|733660|732660|29
1630412720000|2021-08-31 12:25:20|733675.7|732675.7|733658.2|732658.2|733684|732684|733656.2|732656.2|29
1630412730000|2021-08-31 12:25:30|733660.8|732660.8|733648.5|732648.5|733663.1|732663.1|733645.9|732645.9|24
1630412740000|2021-08-31 12:25:40|733649.9|732649.9|733658.2|732658.2|733674.4|732674.4|733649.9|732649.9|24
1630412750000|2021-08-31 12:25:50|733658|732658|733632.7|732632.7|733658|732658|733600.8|732600.8|40
1630412760000|2021-08-31 12:26:00|733634.5|732634.5|733602.8|732602.8|733640|732640|733595.3|732595.3|39
1630412770000|2021-08-31 12:26:10|733608.5|732608.5|733606.4|732606.4|734106.5|732611.3|733575.8|732102.6|38
1630412780000|2021-08-31 12:26:20|733607|732607|733661.7|732661.7|734104.6|732682.4|733598.3|732096.6|36
1630412790000|2021-08-31 12:26:30|733656.8|732656.8|733693.4|732693.4|734122.6|732703.2|733631.7|732114.2|38
1630412800000|2021-08-31 12:26:40|733694.8|732694.8|733687.8|732687.8|733695|732695|733674|732674|22
1630412810000|2021-08-31 12:26:50|733688.7|732688.7|733654.9|732654.9|733688.7|732688.7|733646.1|732646.1|26
1630412820000|2021-08-31 12:27:00|733659.2|732659.2|733662.9|732662.9|733666.8|732666.8|733650.2|732650.2|27
1630412830000|2021-08-31 12:27:10|733663.5|732663.5|733652.7|732652.7|734112.5|732690.9|733636.6|732112.5|33
1630412840000|2021-08-31 12:27:20|733658|732658|733637.8|732637.8|733658|732658|733637.8|732637.8|26
1630412850000|2021-08-31 12:27:30|733638.6|732638.6|733640.5|732640.5|733652.6|732652.6|733638.6|732638.6|23
1630412860000|2021-08-31 12:27:40|733643.1|732643.1|733641.7|732641.7|733660.6|732660.6|733640.6|732640.6|19
1630412870000|2021-08-31 12:27:50|733644.3|732644.3|733648.5|732648.5|733662.1|732662.1|733639.6|732639.6|19
1630412880000|2021-08-31 12:28:00|733652|732652|733656.3|732656.3|733656.5|732656.5|733611.8|732611.8|31
1630412890000|2021-08-31 12:28:10|733649.5|732649.5|733662.9|732662.9|733668.5|732668.5|733649.5|732649.5|18
1630412900000|2021-08-31 12:28:20|733642|732642|733735.2|732735.2|734217.1|732735.2|733629|732194.7|30
1630412910000|2021-08-31 12:28:30|733711.7|732711.7|733709.5|732709.5|734213.9|732728.9|733703.7|732212|31
1630412920000|2021-08-31 12:28:40|733709.2|732709.2|733716.4|732716.4|734211.7|732721.7|733692.1|732196.7|34
1630412930000|2021-08-31 12:28:50|733699.8|732699.8|733686.4|732686.4|734200.1|732706.7|733680.9|732189.6|34
1630412940000|2021-08-31 12:29:00|733687.4|732687.4|733697.2|732697.2|734207.5|732704.5|733683.2|732182.1|27
1630412950000|2021-08-31 12:29:10|733696.4|732696.4|733696.3|732696.3|733699.9|732699.9|733693.9|732693.9|25
1630412960000|2021-08-31 12:29:20|733699.7|732699.7|733721|732721|733734.6|732734.6|733696.7|732696.7|26
1630412970000|2021-08-31 12:29:30|733718.9|732718.9|733720.3|732720.3|733734.8|732734.8|733715.5|732715.5|22
1630412980000|2021-08-31 12:29:40|733722.1|732722.1|733720.4|732720.4|733722.1|732722.1|733705.5|732705.5|24
1630412990000|2021-08-31 12:29:50|733721.7|732721.7|733730.2|732730.2|733730.2|732730.2|733712.3|732712.3|30
1630413000000|2021-08-31 12:30:00|733729.2|732729.2|734304.4|732304.4|734307.8|732780.9|733729.2|732254.1|32
1630413010000|2021-08-31 12:30:10|734307.3|732307.3|733755.1|732755.1|734307.3|732797.9|733731|732247.7|36
1630413020000|2021-08-31 12:30:20|733752.3|732752.3|733754.1|732754.1|733755.5|732755.5|733743.2|732743.2|22
1630413030000|2021-08-31 12:30:30|733755.3|732755.3|733799.4|732799.4|734299.8|732809.1|733745.5|732294.6|29
1630413040000|2021-08-31 12:30:40|733788.9|732788.9|733810.4|732810.4|734308.7|732816.9|733785.8|732277.6|28
1630413050000|2021-08-31 12:30:50|733797.2|732797.2|733824.6|732824.6|734333.6|732840.6|733797.2|732333.6|33
1630413060000|2021-08-31 12:31:00|733821.3|732821.3|734389.3|732389.3|734396.3|732897.8|733821.2|732372.9|37
1630413070000|2021-08-31 12:31:10|734386.2|732386.2|733913.9|732913.9|734391.6|732926.8|733907.5|732386.2|34
1630413080000|2021-08-31 12:31:20|733916.5|732916.5|733916.3|732916.3|733940.5|732940.5|733913.7|732913.7|14
1630413090000|2021-08-31 12:31:30|733928.1|732928.1|733924.5|732924.5|733937.4|732937.4|733921.1|732921.1|12
1630413100000|2021-08-31 12:31:40|733937.9|732937.9|734467.2|732467.2|734471.5|732966.4|733924.3|732450.9|34
1630413110000|2021-08-31 12:31:50|734469.1|732469.1|733965.8|732965.8|734479.4|732978.3|733965.8|732461.8|26
1630413120000|2021-08-31 12:32:00|733966.6|732966.6|734414.9|732414.9|734450.2|732980.5|733937|732411.8|33
1630413130000|2021-08-31 12:32:10|734413.7|732413.7|733911.9|732911.9|734415.8|732918.3|733911.9|732413.7|27
1630413140000|2021-08-31 12:32:20|733910.4|732910.4|733942.3|732942.3|734449.3|732952.7|733909.8|732417.2|24
1630413150000|2021-08-31 12:32:30|733954.5|732954.5|733941.8|732941.8|733955.7|732955.7|733941.8|732941.8|32
1630413160000|2021-08-31 12:32:40|733939.2|732939.2|733935.6|732935.6|734436.9|732958.7|733924.7|732414.5|22
1630413170000|2021-08-31 12:32:50|733939.6|732939.6|733944.6|732944.6|734476.8|732971.1|733939.6|732466.1|30
1630413180000|2021-08-31 12:33:00|733945.1|732945.1|733884.5|732884.5|734398.7|732951.2|733884.5|732393.2|32
1630413190000|2021-08-31 12:33:10|733886.3|732886.3|733832.4|732832.4|733899.9|732899.9|733823.5|732823.5|32
1630413200000|2021-08-31 12:33:20|733826.3|732826.3|733756.7|732756.7|733833.5|732833.5|733750.1|732750.1|31
1630413210000|2021-08-31 12:33:30|733777.3|732777.3|733816.3|732816.3|734335.2|732838.6|733760.7|732264.7|35
1630413220000|2021-08-31 12:33:40|733821.5|732821.5|733803.9|732803.9|734319.6|732821.5|733800.3|732312.5|35
1630413230000|2021-08-31 12:33:50|733813.3|732813.3|733812.9|732812.9|734294.2|732820.5|733796|732293.4|30
1630413240000|2021-08-31 12:34:00|733814.9|732814.9|733799.4|732799.4|734307.9|732821.5|733788.7|732307.9|38
1630413250000|2021-08-31 12:34:10|733799.9|732799.9|733812.3|732812.3|733825.3|732825.3|733799.9|732799.9|35
1630413260000|2021-08-31 12:34:20|733813|732813|733774.8|732774.8|734311.5|732864.2|733771.7|732301|35
1630413270000|2021-08-31 12:34:30|733782.2|732782.2|733773.5|732773.5|733797.2|732797.2|733764.6|732764.6|36
1630413280000|2021-08-31 12:34:40|733774.2|732774.2|733771.6|732771.6|733777.2|732777.2|733768.8|732768.8|29
1630413290000|2021-08-31 12:34:50|733773|732773|733757.9|732757.9|733781|732781|733754.2|732754.2|25
1630413300000|2021-08-31 12:35:00|733755.6|732755.6|733782.7|732782.7|734285.3|732792.4|733755.6|732275.1|39
1630413310000|2021-08-31 12:35:10|733781|732781|733781.4|732781.4|734296.3|732801.8|733770.3|732288.3|39
1630413320000|2021-08-31 12:35:20|733779.6|732779.6|733755.1|732755.1|734305.5|732805.2|733755.1|732267.8|39
1630413330000|2021-08-31 12:35:30|733763.8|732763.8|733749.8|732749.8|734271|732763.8|733748.2|732256.3|32
1630413340000|2021-08-31 12:35:40|733746.5|732746.5|733750.3|732750.3|733753.8|732753.8|733745.6|732745.6|28
1630413350000|2021-08-31 12:35:50|733751.7|732751.7|733757.4|732757.4|733757.4|732757.4|733743.5|732743.5|32
1630413360000|2021-08-31 12:36:00|733755.3|732755.3|733799|732799|733809.1|732809.1|733755.3|732755.3|36
1630413370000|2021-08-31 12:36:10|734332.7|732332.7|733822.2|732822.2|734332.7|732837.1|733814.2|732332.7|31
1630413380000|2021-08-31 12:36:20|733820.8|732820.8|733797.6|732797.6|733824.7|732824.7|733792|732792|32
1630413390000|2021-08-31 12:36:30|733801.4|732801.4|733811.5|732811.5|733811.5|732811.5|733794.8|732794.8|32
1630413400000|2021-08-31 12:36:40|733808.6|732808.6|733836.3|732836.3|733836.3|732836.3|733776.8|732776.8|28
1630413410000|2021-08-31 12:36:50|733827.8|732827.8|733792.9|732792.9|733839.4|732839.4|733773.4|732773.4|30
1630413420000|2021-08-31 12:37:00|733795.1|732795.1|733813.9|732813.9|733816.7|732816.7|733781.6|732781.6|21
1630413430000|2021-08-31 12:37:10|733812.6|732812.6|733858.2|732858.2|734356.4|732869|733812|732343.9|24
1630413440000|2021-08-31 12:37:20|733864.4|732864.4|733940.5|732940.5|734426.7|732955.7|733857.1|732426.7|37
1630413450000|2021-08-31 12:37:30|733939.9|732939.9|733913.4|732913.4|734376.3|732939.9|733862.9|732376.3|33
1630413460000|2021-08-31 12:37:40|733921.7|732921.7|733844.8|732844.8|734356.2|732930.5|733844.8|732356.2|34
1630413470000|2021-08-31 12:37:50|733835.1|732835.1|734332.4|732332.4|734332.4|732851.9|733832.7|732331.8|35
1630413480000|2021-08-31 12:38:00|733828.6|732828.6|734305.4|732305.4|734305.4|732831.9|733787.1|732304.3|37
1630413490000|2021-08-31 12:38:10|734303.2|732303.2|733811.3|732811.3|734303.2|732824.1|733798.9|732286.3|31
1630413500000|2021-08-31 12:38:20|734303|732303|733804.9|732804.9|734303|732816.6|733793|732289.4|31
1630413510000|2021-08-31 12:38:30|733803.1|732803.1|734345.9|732345.9|734347.6|732842.3|733803.1|732318.2|29
1630413520000|2021-08-31 12:38:40|734347.4|732347.4|734333.6|732333.6|734347.4|732347.4|734333.6|732333.6|31
1630413530000|2021-08-31 12:38:50|734345.6|732345.6|734330|732330|734350.3|732350.3|734330|732330|25
1630413540000|2021-08-31 12:39:00|734330.9|732330.9|733840.4|732840.4|734339.1|732850|733836.2|732330.9|22
1630413550000|2021-08-31 12:39:10|733820.3|732820.3|733784.4|732784.4|734331.3|732825.3|733776.2|732269.9|32
1630413560000|2021-08-31 12:39:20|733780.9|732780.9|733780.6|732780.6|733785.8|732785.8|733778.5|732778.5|25
1630413570000|2021-08-31 12:39:30|733781|732781|733833.8|732833.8|734324.7|732834.9|733780.9|732306.3|23
1630413580000|2021-08-31 12:39:40|733832.9|732832.9|733815|732815|733833|732833|733806.8|732806.8|29
1630413590000|2021-08-31 12:39:50|733816.9|732816.9|733817.2|732817.2|733832.9|732832.9|733811.9|732811.9|21
1630413600000|2021-08-31 12:40:00|733817.8|732817.8|733821.1|732821.1|733821.8|732821.8|733814.1|732814.1|21
1630413610000|2021-08-31 12:40:10|733823.2|732823.2|733821.2|732821.2|733833.5|732833.5|733821.2|732821.2|21
1630413620000|2021-08-31 12:40:20|733821.6|732821.6|733823.8|732823.8|733828|732828|733821.6|732821.6|16
1630413630000|2021-08-31 12:40:30|733822.4|732822.4|733748.2|732748.2|734255.9|732822.4|733748.2|732248.9|30
1630413640000|2021-08-31 12:40:40|733757.3|732757.3|733742.4|732742.4|734275|732783.1|733732.9|732237.8|31
1630413650000|2021-08-31 12:40:50|733741.8|732741.8|733764.8|732764.8|734266.8|732769.5|733725.7|732238.4|31
1630413660000|2021-08-31 12:41:00|733766.2|732766.2|733835.3|732835.3|734318.2|732840.7|733762|732318.2|38
1630413670000|2021-08-31 12:41:10|733835.9|732835.9|733796.6|732796.6|733837.6|732837.6|733790.8|732790.8|32
1630413680000|2021-08-31 12:41:20|733795.7|732795.7|733744|732744|734289.2|732795.7|733738.8|732260.3|34
1630413690000|2021-08-31 12:41:30|733732.5|732732.5|733738.1|732738.1|734244.9|732753.5|733720.8|732244.9|30
1630413700000|2021-08-31 12:41:40|733739.6|732739.6|733729.2|732729.2|734246.3|732745.7|733729.2|732238|36
1630413710000|2021-08-31 12:41:50|733730.1|732730.1|733664.1|732664.1|734188.9|732730.1|733664.1|732183.2|37
1630413720000|2021-08-31 12:42:00|733652.1|732652.1|734156.1|732156.1|734156.1|732667.7|733652.1|732131.6|36
1630413730000|2021-08-31 12:42:10|734158|732158|734219.7|732219.7|734256.6|732710.5|733699.8|732158|38
1630413740000|2021-08-31 12:42:20|734217.4|732217.4|733752.1|732752.1|734256.8|732756.9|733721.7|732216|28
1630413750000|2021-08-31 12:42:30|733751.1|732751.1|733768.8|732768.8|734277.5|732776.4|733750.1|732258.5|34
1630413760000|2021-08-31 12:42:40|733768.2|732768.2|733751.8|732751.8|733769.1|732769.1|733746.8|732746.8|20
1630413770000|2021-08-31 12:42:50|733755.2|732755.2|733761.6|732761.6|733765.9|732765.9|733749.7|732749.7|20
1630413780000|2021-08-31 12:43:00|733765.9|732765.9|733779.7|732779.7|734291.2|732797.2|733765.9|732257|23
1630413790000|2021-08-31 12:43:10|733777.6|732777.6|733785.9|732785.9|733788.9|732788.9|733777.6|732777.6|21
1630413800000|2021-08-31 12:43:20|733780.8|732780.8|733777.9|732777.9|733782.6|732782.6|733774.7|732774.7|21
1630413810000|2021-08-31 12:43:30|733779.4|732779.4|733767.3|732767.3|733779.7|732779.7|733767.1|732767.1|23
1630413820000|2021-08-31 12:43:40|733767.8|732767.8|733782.6|732782.6|733782.6|732782.6|733767.3|732767.3|29
1630413830000|2021-08-31 12:43:50|733779.7|732779.7|733783|732783|733804.6|732804.6|733779.7|732779.7|26
1630413840000|2021-08-31 12:44:00|733787.5|732787.5|733798.9|732798.9|733798.9|732798.9|733774.8|732774.8|22
1630413850000|2021-08-31 12:44:10|733798.5|732798.5|733786.2|732786.2|733798.5|732798.5|733779.4|732779.4|29
1630413860000|2021-08-31 12:44:20|733787.5|732787.5|733797.8|732797.8|733799.9|732799.9|733786.4|732786.4|19
1630413870000|2021-08-31 12:44:30|733797.7|732797.7|733831.2|732831.2|733841|732841|733793.6|732793.6|25
1630413880000|2021-08-31 12:44:40|733831.9|732831.9|733907.8|732907.8|734370.7|732911.6|733829.7|732370.7|31
1630413890000|2021-08-31 12:44:50|733904.8|732904.8|733893.6|732893.6|733909.1|732909.1|733890.1|732890.1|30
1630413900000|2021-08-31 12:45:00|733893.4|732893.4|733924.2|732924.2|733940.9|732940.9|733893.4|732893.4|36
1630413910000|2021-08-31 12:45:10|733928.2|732928.2|733926.9|732926.9|733939.6|732939.6|733922.2|732922.2|39
1630413920000|2021-08-31 12:45:20|733926|732926|733907.9|732907.9|733936.5|732936.5|733901.9|732901.9|34
1630413930000|2021-08-31 12:45:30|733907.1|732907.1|733902.4|732902.4|733913.2|732913.2|733894.1|732894.1|36
1630413940000|2021-08-31 12:45:40|733902.1|732902.1|733867|732867|733906.4|732906.4|733848.5|732848.5|38
1630413950000|2021-08-31 12:45:50|733861.4|732861.4|733873.4|732873.4|733873.4|732873.4|733836.2|732836.2|32
1630413960000|2021-08-31 12:46:00|733872.4|732872.4|733859.2|732859.2|734396.6|732895.5|733846.4|732392.9|34
1630413970000|2021-08-31 12:46:10|733849.1|732849.1|733900.3|732900.3|733909.3|732909.3|733848.5|732848.5|26
1630413980000|2021-08-31 12:46:20|733895.9|732895.9|733934.6|732934.6|734442.5|732940.4|733878|732421.3|26
1630413990000|2021-08-31 12:46:30|733936.9|732936.9|733936.5|732936.5|733942.4|732942.4|733928.5|732928.5|18
1630414000000|2021-08-31 12:46:40|733935.9|732935.9|733945.7|732945.7|733956|732956|733932.3|732932.3|20
1630414010000|2021-08-31 12:46:50|733951.6|732951.6|734001|733001|734019.6|733019.6|733951.6|732951.6|26
1630414020000|2021-08-31 12:47:00|734000.4|733000.4|733991.6|732991.6|734001.4|733001.4|733982|732982|26
1630414030000|2021-08-31 12:47:10|733986.3|732986.3|733990|732990|733992.8|732992.8|733986|732986|26
1630414040000|2021-08-31 12:47:20|733989.7|732989.7|733984.7|732984.7|733990.8|732990.8|733981.2|732981.2|18
1630414050000|2021-08-31 12:47:30|733979.7|732979.7|733959.3|732959.3|733985.9|732985.9|733957.9|732957.9|27
1630414060000|2021-08-31 12:47:40|733960|732960|734355.1|732355.1|734362.4|732961.1|733923.6|732352.4|31
1630414070000|2021-08-31 12:47:50|733867|732867|734344|732344|734360.3|732873.7|733835.8|732335.3|38
1630414080000|2021-08-31 12:48:00|734342.1|732342.1|733874.3|732874.3|734347.2|732885.4|733838.5|732342.1|40
1630414090000|2021-08-31 12:48:10|733870.1|732870.1|733882.2|732882.2|733906.1|732906.1|733869.8|732869.8|38
1630414100000|2021-08-31 12:48:20|733879.7|732879.7|733868.3|732868.3|734367|732890.4|733868.3|732356.7|33
1630414110000|2021-08-31 12:48:30|733890.7|732890.7|734252.6|732252.6|734252.6|732890.7|733767.7|732246.2|35
1630414120000|2021-08-31 12:48:40|734252|732252|733734.5|732734.5|734254.3|732756.9|733720.4|732252|27
1630414130000|2021-08-31 12:48:50|733712.6|732712.6|733737|732737|734223.3|732737|733701.3|732191.2|37
1630414140000|2021-08-31 12:49:00|733739.5|732739.5|734212.9|732212.9|734220.4|732739.5|733733|732201.9|30
1630414150000|2021-08-31 12:49:10|734210.9|732210.9|734188.1|732188.1|734212.8|732212.8|734182.2|732182.2|31
1630414160000|2021-08-31 12:49:20|733689|732689|733664.9|732664.9|734177|732696.9|733656.3|732157.3|38
1630414170000|2021-08-31 12:49:30|733666.6|732666.6|733613.2|732613.2|733673.5|732673.5|733605.2|732605.2|37
1630414180000|2021-08-31 12:49:40|733611.7|732611.7|733613.4|732613.4|733616.7|732616.7|733603.2|732603.2|34
1630414190000|2021-08-31 12:49:50|733609.4|732609.4|733613.3|732613.3|733620|732620|733609.4|732609.4|29
1630414200000|2021-08-31 12:50:00|733604.7|732604.7|733582.1|732582.1|734088.8|732610.9|733576.7|732088.8|37
1630414210000|2021-08-31 12:50:10|733582|732582|733589.4|732589.4|733601.5|732601.5|733582|732582|34
1630414220000|2021-08-31 12:50:20|733589.8|732589.8|733514.4|732514.4|733596.3|732596.3|733481|732481|37
1630414230000|2021-08-31 12:50:30|733508.4|732508.4|733520.4|732520.4|733528.9|732528.9|733507.6|732507.6|36
1630414240000|2021-08-31 12:50:40|733518.8|732518.8|733534.4|732534.4|733534.4|732534.4|733504.2|732504.2|35
1630414250000|2021-08-31 12:50:50|733533.3|732533.3|733564|732564|733566|732566|733531.6|732531.6|37
1630414260000|2021-08-31 12:51:00|733563.8|732563.8|733562.7|732562.7|734067|732573.5|733548.4|732060.8|38
1630414270000|2021-08-31 12:51:10|733584.3|732584.3|733605.2|732605.2|734120.3|732632.8|733584.3|732092.2|38
1630414280000|2021-08-31 12:51:20|733614.3|732614.3|733740.5|732740.5|733757.7|732757.7|733612.3|732612.3|38
1630414290000|2021-08-31 12:51:30|733736.1|732736.1|734264.3|732264.3|734267.7|732759.2|733731.9|732259.8|32
1630414300000|2021-08-31 12:51:40|734268.8|732268.8|733654.6|732654.6|734295.8|732787.5|733654.6|732264.5|27
1630414310000|2021-08-31 12:51:50|734144.1|732144.1|734112.6|732112.6|734144.1|732647.3|733638.1|732103.8|37
1630414320000|2021-08-31 12:52:00|734111.9|732111.9|734111|732111|734122.8|732613.8|733613.8|732109.1|32
1630414330000|2021-08-31 12:52:10|734136.9|732136.9|733593.7|732593.7|734151.1|732655.3|733587.7|732098.9|36
1630414340000|2021-08-31 12:52:20|733589.9|732589.9|733674.9|732674.9|734129.7|732677|733588.1|732099|28
1630414350000|2021-08-31 12:52:30|733672.5|732672.5|733665.1|732665.1|733674|732674|733649.3|732649.3|35
1630414360000|2021-08-31 12:52:40|733663.3|732663.3|733598.6|732598.6|734096.7|732667.1|733595.2|732092.9|30
1630414370000|2021-08-31 12:52:50|733597.1|732597.1|733587.1|732587.1|733597.1|732597.1|733579.9|732579.9|24
1630414380000|2021-08-31 12:53:00|733589.1|732589.1|733557|732557|733589.8|732589.8|733553.6|732553.6|27
1630414390000|2021-08-31 12:53:10|733557.4|732557.4|733545|732545|734041.5|732557.4|733545|732038.4|20
1630414400000|2021-08-31 12:53:20|733541.7|732541.7|733548.6|732548.6|734045.5|732551.7|733531.3|732007.2|30
1630414410000|2021-08-31 12:53:30|733549.1|732549.1|733527.4|732527.4|733549.1|732549.1|733522.9|732522.9|26
1630414420000|2021-08-31 12:53:40|733527.2|732527.2|733524.4|732524.4|733527.7|732527.7|733522.5|732522.5|26
1630414430000|2021-08-31 12:53:50|733524.7|732524.7|733524|732524|733526|732526|733523.1|732523.1|11
1630414440000|2021-08-31 12:54:00|733525|732525|733884.2|731884.2|733919.6|732525|733353.3|731848.4|30
1630414450000|2021-08-31 12:54:10|733884.5|731884.5|733943|731943|733965|732467.9|733391.3|731879.2|35
1630414460000|2021-08-31 12:54:20|733945.5|731945.5|733392.9|732392.9|733953.4|732452.8|733385.6|731901.7|38
1630414470000|2021-08-31 12:54:30|733394.1|732394.1|733384.3|732384.3|733882.1|732399.7|733384.2|731882.1|32
1630414480000|2021-08-31 12:54:40|733383.5|732383.5|733455.7|732455.7|733957.7|732462.2|733382.1|731957.7|35
1630414490000|2021-08-31 12:54:50|733457.5|732457.5|733493.8|732493.8|733503.7|732503.7|733457.5|732457.5|38
1630414500000|2021-08-31 12:55:00|733492.9|732492.9|733472.8|732472.8|733502.3|732502.3|733467|732467|33
1630414510000|2021-08-31 12:55:10|733482.2|732482.2|733479.3|732479.3|733492|732492|733476.8|732476.8|36
1630414520000|2021-08-31 12:55:20|733483.9|732483.9|733482|732482|733491|732491|733479.9|732479.9|35
1630414530000|2021-08-31 12:55:30|733481.4|732481.4|733496.6|732496.6|733506.4|732506.4|733481.4|732481.4|30
1630414540000|2021-08-31 12:55:40|733496.8|732496.8|733468.8|732468.8|733510.6|732510.6|733463.1|732463.1|39
1630414550000|2021-08-31 12:55:50|733471.6|732471.6|733478.4|732478.4|733483.2|732483.2|733471.6|732471.6|33
1630414560000|2021-08-31 12:56:00|733483.6|732483.6|733495.7|732495.7|733514.4|732514.4|733475.2|732475.2|32
1630414570000|2021-08-31 12:56:10|733489.6|732489.6|733497.6|732497.6|733503.8|732503.8|733489.6|732489.6|30
1630414580000|2021-08-31 12:56:20|733497.1|732497.1|733497.4|732497.4|733504.6|732504.6|733496.8|732496.8|35
1630414590000|2021-08-31 12:56:30|733498.6|732498.6|733499.2|732499.2|733502.5|732502.5|733488.1|732488.1|29
1630414600000|2021-08-31 12:56:40|733498.3|732498.3|733497.3|732497.3|733506.6|732506.6|733496.9|732496.9|30
1630414610000|2021-08-31 12:56:50|733496.5|732496.5|733472.5|732472.5|733497|732497|733461.6|732461.6|29
1630414620000|2021-08-31 12:57:00|733478.3|732478.3|733467.9|732467.9|733487.8|732487.8|733457.1|732457.1|32
1630414630000|2021-08-31 12:57:10|733461.8|732461.8|733441.5|732441.5|733461.8|732461.8|733424.8|732424.8|23
1630414640000|2021-08-31 12:57:20|733438.5|732438.5|733388.1|732388.1|733442.6|732442.6|733386.8|732386.8|25
1630414650000|2021-08-31 12:57:30|733395.6|732395.6|733397.4|732397.4|733399.3|732399.3|733367.2|732367.2|36
1630414660000|2021-08-31 12:57:40|733397|732397|733413.4|732413.4|733417.1|732417.1|733396.2|732396.2|29
1630414670000|2021-08-31 12:57:50|733414.6|732414.6|733421.3|732421.3|733421.6|732421.6|733411.9|732411.9|20
1630414680000|2021-08-31 12:58:00|733421.8|732421.8|733436.3|732436.3|733441.6|732441.6|733421.8|732421.8|19
1630414690000|2021-08-31 12:58:10|733436.1|732436.1|733443.3|732443.3|733469.4|732469.4|733427.6|732427.6|29
1630414700000|2021-08-31 12:58:20|733442.1|732442.1|733482.6|732482.6|733969|732491.3|733432.7|731965.3|35
1630414710000|2021-08-31 12:58:30|733483.2|732483.2|733515.2|732515.2|733519.7|732519.7|733483.2|732483.2|36
1630414720000|2021-08-31 12:58:40|733516.1|732516.1|733551.9|732551.9|733565.5|732565.5|733504|732504|36
1630414730000|2021-08-31 12:58:50|733557.3|732557.3|733539|732539|734039|732557.3|733526.7|732024.3|31
1630414740000|2021-08-31 12:59:00|733524.2|732524.2|733539.9|732539.9|734023.7|732555.5|733524.2|732023.7|34
1630414750000|2021-08-31 12:59:10|733546.5|732546.5|733491.2|732491.2|734013.5|732550|733477.5|731969.4|38
1630414760000|2021-08-31 12:59:20|733492|732492|733483.8|732483.8|733999.5|732509.2|733460.5|731986.1|32
1630414770000|2021-08-31 12:59:30|733484.1|732484.1|733447.5|732447.5|733969|732484.1|733435|731962.9|38
1630414780000|2021-08-31 12:59:40|733446.5|732446.5|733407.8|732407.8|733941.4|732446.8|733406|731918.3|31
1630414790000|2021-08-31 12:59:50|733410.3|732410.3|733411|732411|733423.5|732423.5|733400.8|732400.8|31
1630414800000|2021-08-31 13:00:00|733442.2|732442.2|733955.8|731955.8|733974.4|732466.6|733442.2|731952.8|33
1630414810000|2021-08-31 13:00:10|733950.6|731950.6|733388.5|732388.5|733950.6|732451.2|733379|731893.7|37
1630414820000|2021-08-31 13:00:20|733386.8|732386.8|733268.7|732268.7|733855.4|732388.1|733234.9|731722.8|36
1630414830000|2021-08-31 13:00:30|733270.7|732270.7|733269.4|732269.4|733285.7|732285.7|733248.3|732248.3|33
1630414840000|2021-08-31 13:00:40|733250|732250|733350.3|732350.3|733357.6|732357.6|733250|732250|33
1630414850000|2021-08-31 13:00:50|733351.3|732351.3|733351|732351|733355.5|732355.5|733344.1|732344.1|20
1630414860000|2021-08-31 13:01:00|733350.9|732350.9|733404.2|732404.2|733874.1|732409.7|733350.9|731874.1|35
1630414870000|2021-08-31 13:01:10|733406.7|732406.7|733508.8|732508.8|734020.1|732520.1|733405.5|731990.2|38
1630414880000|2021-08-31 13:01:20|733507.8|732507.8|733453.2|732453.2|733509.4|732509.4|733413.8|732413.8|39
1630414890000|2021-08-31 13:01:30|733452.9|732452.9|733966|731966|733966.7|732494.3|733428.4|731954.1|36
1630414900000|2021-08-31 13:01:40|733964.8|731964.8|733955.9|731955.9|733964.8|731964.8|733954|731954|20
1630414910000|2021-08-31 13:01:50|733956|731956|733953.5|731953.5|733956|731956|733951.7|731951.7|17
1630414920000|2021-08-31 13:02:00|733954|731954|733494.5|732494.5|733971.6|732494.5|733466.2|731954|31
1630414930000|2021-08-31 13:02:10|733498.2|732498.2|733527.6|732527.6|733528.1|732528.1|733479.8|732479.8|33
1630414940000|2021-08-31 13:02:20|733524.7|732524.7|733487.6|732487.6|733996.9|732528.1|733477.6|731987.9|36
1630414950000|2021-08-31 13:02:30|733488.7|732488.7|733998.5|731998.5|734006.2|732515.7|733480.9|731985.6|36
1630414960000|2021-08-31 13:02:40|733995.8|731995.8|733508.9|732508.9|734001.5|732509.1|733456.3|731968.5|37
1630414970000|2021-08-31 13:02:50|733516.8|732516.8|733588.2|732588.2|733589.8|732589.8|733510|732510|36
1630414980000|2021-08-31 13:03:00|733589.9|732589.9|733583.6|732583.6|733592.3|732592.3|733575.7|732575.7|35
1630414990000|2021-08-31 13:03:10|733582.7|732582.7|733751.5|732751.5|734215.2|732751.5|733581.9|732211.8|38
1630415000000|2021-08-31 13:03:20|733742.5|732742.5|733708|732708|733749.6|732749.6|733708|732708|37
1630415010000|2021-08-31 13:03:30|734210|732210|733710.3|732710.3|734215.8|732730.2|733697.3|732200.3|29
1630415020000|2021-08-31 13:03:40|733709.3|732709.3|733696.5|732696.5|733747.6|732747.6|733696.5|732696.5|32
1630415030000|2021-08-31 13:03:50|733692.4|732692.4|733689|732689|734205.3|732702.9|733679.8|732203.2|38
1630415040000|2021-08-31 13:04:00|733693.6|732693.6|733685.5|732685.5|733693.6|732693.6|733666.9|732666.9|37
1630415050000|2021-08-31 13:04:10|733686.5|732686.5|733736.1|732736.1|733741.5|732741.5|733679.1|732679.1|37
1630415060000|2021-08-31 13:04:20|733735.7|732735.7|733755.1|732755.1|733756.2|732756.2|733698.2|732698.2|30
1630415070000|2021-08-31 13:04:30|733756|732756|733751.9|732751.9|733767.3|732767.3|733742|732742|21
1630415080000|2021-08-31 13:04:40|733751.5|732751.5|733760|732760|733770.7|732770.7|733751.5|732751.5|19
1630415090000|2021-08-31 13:04:50|733810|732810|734336.2|732336.2|734353.5|732852.8|733803.7|732331.4|39
1630415100000|2021-08-31 13:05:00|734340.7|732340.7|733969.7|732969.7|734397.8|732983.3|733869|732340.7|38
1630415110000|2021-08-31 13:05:10|733972.8|732972.8|733963.3|732963.3|734464.4|732983.6|733939.1|732464.4|38
1630415120000|2021-08-31 13:05:20|733939.1|732939.1|733947.6|732947.6|734435.8|732960.5|733909.5|732427.8|38
1630415130000|2021-08-31 13:05:30|733938.1|732938.1|733963.1|732963.1|733974.2|732974.2|733928.1|732928.1|36
1630415140000|2021-08-31 13:05:40|733958.6|732958.6|733951.4|732951.4|733974.7|732974.7|733939|732939|34
1630415150000|2021-08-31 13:05:50|733945.5|732945.5|733983.7|732983.7|733991.4|732991.4|733945.5|732945.5|33
1630415160000|2021-08-31 13:06:00|733980.8|732980.8|733973.6|732973.6|733985.3|732985.3|733963.6|732963.6|31
1630415170000|2021-08-31 13:06:10|733976|732976|734037.9|733037.9|734039.4|733039.4|733973.7|732973.7|37
1630415180000|2021-08-31 13:06:20|734038.7|733038.7|733993.2|732993.2|734040.5|733040.5|733992.1|732992.1|35
1630415190000|2021-08-31 13:06:30|733996.5|732996.5|733968.4|732968.4|734003.9|733003.9|733968.4|732968.4|39
1630415200000|2021-08-31 13:06:40|733969.3|732969.3|734000.6|733000.6|734524.1|733009.9|733969.3|732487.1|39
1630415210000|2021-08-31 13:06:50|734001.1|733001.1|734030.4|733030.4|734046|733046|733982.5|732982.5|36
1630415220000|2021-08-31 13:07:00|734032.5|733032.5|734034.1|733034.1|734053.5|733053.5|734031.9|733031.9|36
1630415230000|2021-08-31 13:07:10|734034.6|733034.6|734031.8|733031.8|734062.3|733062.3|734028.9|733028.9|26
1630415240000|2021-08-31 13:07:20|734031.6|733031.6|734027.8|733027.8|734044.6|733044.6|734027.5|733027.5|32
1630415250000|2021-08-31 13:07:30|734026.4|733026.4|734052.5|733052.5|734562|733052.5|734024.2|732559.4|36
1630415260000|2021-08-31 13:07:40|734549.3|732549.3|734037.9|733037.9|734554.1|733054.7|734030.6|732549.3|33
1630415270000|2021-08-31 13:07:50|734038.9|733038.9|734031.1|733031.1|734042|733042|734026.6|733026.6|25
1630415280000|2021-08-31 13:08:00|734029.5|733029.5|734035|733035|734040.2|733040.2|734029.5|733029.5|22
1630415290000|2021-08-31 13:08:10|734036.1|733036.1|733975.9|732975.9|734531|733036.4|733975.9|732457.9|35
1630415300000|2021-08-31 13:08:20|734489.9|732489.9|734483.6|732483.6|734497.1|732997.2|733965.4|732479.4|34
1630415310000|2021-08-31 13:08:30|734483.1|732483.1|734476.7|732476.7|734485|732485|734463|732463|33
1630415320000|2021-08-31 13:08:40|734476.1|732476.1|734476.3|732476.3|734485.2|732981.8|733964.5|732471.1|34
1630415330000|2021-08-31 13:08:50|733967.5|732967.5|734509.1|732509.1|734535|733011.9|733967.5|732494.6|32
1630415340000|2021-08-31 13:09:00|734493.2|732493.2|733997.8|732997.8|734503.9|733006.3|733988.1|732493.2|37
1630415350000|2021-08-31 13:09:10|733996|732996|734509.2|732509.2|734518.7|733015.3|733996|732508.1|27
1630415360000|2021-08-31 13:09:20|734513.2|732513.2|734511.6|732511.6|734513.2|732513.2|734506.1|732506.1|21
1630415370000|2021-08-31 13:09:30|734502.9|732502.9|734547.1|732547.1|734573.5|732573.5|734502.9|732502.9|24
1630415380000|2021-08-31 13:09:40|734545.7|732545.7|734022.7|733022.7|734545.7|733048.5|734018.6|732517.2|30
1630415390000|2021-08-31 13:09:50|734026.4|733026.4|733996.5|732996.5|734510.8|733026.4|733989.8|732495.8|39
1630415400000|2021-08-31 13:10:00|733989.1|732989.1|734542.9|732542.9|734554.8|733053.8|733989.1|732502.5|35
1630415410000|2021-08-31 13:10:10|734543.5|732543.5|734505.9|732505.9|734543.5|732543.5|734505.9|732505.9|22
1630415420000|2021-08-31 13:10:20|734511.6|732511.6|734005.5|733005.5|734515.7|733015.5|733951.6|732466.2|28
1630415430000|2021-08-31 13:10:30|734013.5|733013.5|734345.1|732345.1|734434.9|733014.1|733947.7|732315.8|33
1630415440000|2021-08-31 13:10:40|734349.3|732349.3|734329.4|732329.4|734357.8|732357.8|734327.1|732327.1|35
1630415450000|2021-08-31 13:10:50|734336|732336|733835.9|732835.9|734359.9|732835.9|733835.3|732331.3|23
1630415460000|2021-08-31 13:11:00|733829.9|732829.9|733790.8|732790.8|734325.4|732844.7|733790.8|732311|35
1630415470000|2021-08-31 13:11:10|733793|732793|734318|732318|734320.4|732812.8|733764.3|732282|36
1630415480000|2021-08-31 13:11:20|734317.8|732317.8|733817.1|732817.1|734318.9|732829|733812.4|732299.5|35
1630415490000|2021-08-31 13:11:30|733818.3|732818.3|733794.2|732794.2|733820.6|732820.6|733794.2|732794.2|29
1630415500000|2021-08-31 13:11:40|733805.7|732805.7|734253.2|732253.2|734268|732811.1|733784|732237.5|29
1630415510000|2021-08-31 13:11:50|734255.1|732255.1|734258|732258|734271.4|732769.7|733763.3|732253.5|31
1630415520000|2021-08-31 13:12:00|734257.1|732257.1|734271.5|732271.5|734289.9|732289.9|734257.1|732257.1|35
1630415530000|2021-08-31 13:12:10|734272.4|732272.4|733780.4|732780.4|734279.9|732791.7|733770.2|732267.2|32
1630415540000|2021-08-31 13:12:20|733778.1|732778.1|733637.9|732637.9|734275.4|732786.3|733633.8|732136.4|40
1630415550000|2021-08-31 13:12:30|733635.2|732635.2|733664.9|732664.9|734175.3|732668.5|733619.1|732158.9|37
1630415560000|2021-08-31 13:12:40|733673.6|732673.6|734147.5|732147.5|734183|732679.2|733658.9|732135.6|34
1630415570000|2021-08-31 13:12:50|734150.8|732150.8|733645.1|732645.1|734153.5|732658.5|733638|732146|33
1630415580000|2021-08-31 13:13:00|733635.8|732635.8|734139.7|732139.7|734156.6|732650.9|733634.7|732139.7|33
1630415590000|2021-08-31 13:13:10|734135.8|732135.8|734154.2|732154.2|734154.2|732154.2|734131.8|732131.8|32
1630415600000|2021-08-31 13:13:20|734147.8|732147.8|733659.8|732659.8|734162|732659.8|733659.8|732145.9|27
1630415610000|2021-08-31 13:13:30|733660.1|732660.1|733684.5|732684.5|733687.5|732687.5|733660.1|732660.1|35
1630415620000|2021-08-31 13:13:40|733684|732684|734165.5|732165.5|734167.6|732684.8|733653.5|732149|33
1630415630000|2021-08-31 13:13:50|734160.1|732160.1|733665.8|732665.8|734164.8|732674.7|733649.3|732146.3|26
1630415640000|2021-08-31 13:14:00|733668.9|732668.9|733634.6|732634.6|734169|732670.9|733614.9|732116.6|37
1630415650000|2021-08-31 13:14:10|733641.4|732641.4|733672|732672|734161.5|732675.2|733639.9|732146.9|30
1630415660000|2021-08-31 13:14:20|733667|732667|734310|732310|734328.5|732816.7|733663.7|732285|31
1630415670000|2021-08-31 13:14:30|734310.8|732310.8|734312.1|732312.1|734346.8|732873|733815.8|732305.2|35
1630415680000|2021-08-31 13:14:40|734330.9|732330.9|734306.6|732306.6|734348.2|732827.6|733820.3|732306.6|32
1630415690000|2021-08-31 13:14:50|734302.9|732302.9|734297.2|732297.2|734344.8|732829.9|733789.6|732282.6|37
1630415700000|2021-08-31 13:15:00|734307.4|732307.4|734401|732401|734405.1|732908.4|733806.7|732307.4|36
1630415710000|2021-08-31 13:15:10|734400.5|732400.5|733882.4|732882.4|734411.1|732909.7|733873.5|732385.4|35
1630415720000|2021-08-31 13:15:20|733887.4|732887.4|733881.4|732881.4|734399|732887.6|733869.2|732365.2|36
1630415730000|2021-08-31 13:15:30|733881.1|732881.1|734329.3|732329.3|734391.3|732881.5|733868.5|732322.6|25
1630415740000|2021-08-31 13:15:40|734318.3|732318.3|734305.8|732305.8|734361.2|732809.6|733808.9|732295|37
1630415750000|2021-08-31 13:15:50|734304.9|732304.9|734308.1|732308.1|734308.1|732806.8|733784.9|732284.7|37
1630415760000|2021-08-31 13:16:00|734307.8|732307.8|734355.3|732355.3|734357.9|732866|733836.9|732307.8|39
1630415770000|2021-08-31 13:16:10|734357.2|732357.2|733863.6|732863.6|734366.4|732863.6|733834.1|732330|38
1630415780000|2021-08-31 13:16:20|733866.3|732866.3|733858.6|732858.6|733868.1|732868.1|733852|732852|32
1630415790000|2021-08-31 13:16:30|733859|732859|734306.6|732306.6|734323.3|732860.7|733844.5|732303.4|30
1630415800000|2021-08-31 13:16:40|734305.4|732305.4|733823.5|732823.5|734323.9|732825|733822.8|732305.4|32
1630415810000|2021-08-31 13:16:50|733823.6|732823.6|734364.6|732364.6|734369.6|732869.8|733822.5|732341.3|35
1630415820000|2021-08-31 13:17:00|734362.6|732362.6|734407.3|732407.3|734407.3|732911.8|733882.7|732362.6|38
1630415830000|2021-08-31 13:17:10|734410.9|732410.9|733910.3|732910.3|734419.3|732918.7|733906|732409.3|33
1630415840000|2021-08-31 13:17:20|733909|732909|733883.6|732883.6|734410.6|732909|733883.1|732390.8|27
1630415850000|2021-08-31 13:17:30|733886.3|732886.3|733898.7|732898.7|733903.4|732903.4|733885.4|732885.4|26
1630415860000|2021-08-31 13:17:40|733900.3|732900.3|734379.8|732379.8|734411.5|732909.7|733898|732379.8|34
1630415870000|2021-08-31 13:17:50|734388.6|732388.6|733920.3|732920.3|734425.4|732921.1|733914.4|732388.3|26
1630415880000|2021-08-31 13:18:00|733917.4|732917.4|733916.3|732916.3|733919.4|732919.4|733916|732916|14
1630415890000|2021-08-31 13:18:10|733916.8|732916.8|733918.6|732918.6|733919|732919|733916.8|732916.8|9
1630415900000|2021-08-31 13:18:20|733918.3|732918.3|734416.1|732416.1|734416.1|732920.4|733906.4|732376|18
1630415910000|2021-08-31 13:18:30|734415.3|732415.3|734401|732401|734428.5|732938.3|733905.4|732401|31
1630415920000|2021-08-31 13:18:40|734405.2|732405.2|733917|732917|734415.8|732919.5|733911.6|732405.2|27
1630415930000|2021-08-31 13:18:50|733914.6|732914.6|733902.3|732902.3|733914.6|732914.6|733902.3|732902.3|27
1630415940000|2021-08-31 13:19:00|733901.6|732901.6|733907.3|732907.3|733913.2|732913.2|733900.9|732900.9|33
1630415950000|2021-08-31 13:19:10|733906.9|732906.9|733907.1|732907.1|734403.1|732914.1|733904.5|732398.1|23
1630415960000|2021-08-31 13:19:20|733909.1|732909.1|733889.5|732889.5|734415.2|732916.4|733886.9|732412.1|24
1630415970000|2021-08-31 13:19:30|733900.6|732900.6|734389.5|732389.5|734389.5|732912.1|733885|732384.6|9
1630415980000|2021-08-31 13:19:40|734392.2|732392.2|734399.6|732399.6|734407.9|732407.9|734390.9|732390.9|31
1630415990000|2021-08-31 13:19:50|734401.6|732401.6|733877.5|732877.5|734402|732903.8|733877.5|732401|20
1630416000000|2021-08-31 13:20:00|733887.2|732887.2|734357.3|732357.3|734359.2|732900.8|733849.9|732349.7|29
1630416010000|2021-08-31 13:20:10|733865.2|732865.2|734373.8|732373.8|734373.8|732872.4|733860.5|732370.2|23
1630416020000|2021-08-31 13:20:20|734374.9|732374.9|733870.6|732870.6|734374.9|732876.5|733869.9|732374.9|23
1630416030000|2021-08-31 13:20:30|733870.2|732870.2|733870.1|732870.1|733875.2|732875.2|733867|732867|28
1630416040000|2021-08-31 13:20:40|733871.5|732871.5|733873.2|732873.2|733875.1|732875.1|733866|732866|22
1630416050000|2021-08-31 13:20:50|733873.5|732873.5|733661.7|732661.7|734159.6|732873.5|733650.1|732158.2|25
1630416060000|2021-08-31 13:21:00|733659.6|732659.6|733703.6|732703.6|733709|732709|733641.5|732641.5|35
1630416070000|2021-08-31 13:21:10|733701.3|732701.3|733690.3|732690.3|733707.4|732707.4|733688.3|732688.3|17
1630416080000|2021-08-31 13:21:20|733691|732691|733692.8|732692.8|733695.8|732695.8|733682|732682|19
1630416090000|2021-08-31 13:21:30|733690.6|732690.6|733678.7|732678.7|733692.3|732692.3|733675.5|732675.5|18
1630416100000|2021-08-31 13:21:40|733678.8|732678.8|733700.8|732700.8|733700.8|732700.8|733676.6|732676.6|22
1630416110000|2021-08-31 13:21:50|733690.9|732690.9|733685.9|732685.9|733693.6|732693.6|733679.4|732679.4|23
1630416120000|2021-08-31 13:22:00|733684.9|732684.9|733686.5|732686.5|733686.8|732686.8|733680.5|732680.5|23
1630416130000|2021-08-31 13:22:10|733686.9|732686.9|733673.9|732673.9|733686.9|732686.9|733665.9|732665.9|19
1630416140000|2021-08-31 13:22:20|733676.1|732676.1|733684.2|732684.2|733688.8|732688.8|733666.6|732666.6|23
1630416150000|2021-08-31 13:22:30|733682.9|732682.9|733710.9|732710.9|734214.7|732758.8|733682.9|732214.7|32
1630416160000|2021-08-31 13:22:40|733704.4|732704.4|733709.4|732709.4|733713.2|732713.2|733700.3|732700.3|36
1630416170000|2021-08-31 13:22:50|733704.6|732704.6|733703.1|732703.1|733704.6|732704.6|733695.7|732695.7|29
1630416180000|2021-08-31 13:23:00|733703.6|732703.6|733684.5|732684.5|734255.1|732750.5|733682.7|732242.1|30
1630416190000|2021-08-31 13:23:10|733684.1|732684.1|733687.2|732687.2|733696.9|732696.9|733675.2|732675.2|25
1630416200000|2021-08-31 13:23:20|733686.2|732686.2|733695.8|732695.8|733702.9|732702.9|733683|732683|23
1630416210000|2021-08-31 13:23:30|733696.1|732696.1|733679.8|732679.8|733696.1|732696.1|733674.8|732674.8|28
1630416220000|2021-08-31 13:23:40|733680.4|732680.4|733678.7|732678.7|733680.5|732680.5|733676.8|732676.8|13
1630416230000|2021-08-31 13:23:50|733666.8|732666.8|733672.4|732672.4|733678.8|732678.8|733666.8|732666.8|25
1630416240000|2021-08-31 13:24:00|733672.3|732672.3|733577.4|732577.4|734052|732672.3|733541.2|732040.8|35
1630416250000|2021-08-31 13:24:10|733581.4|732581.4|733554.5|732554.5|733585.2|732585.2|733549.5|732549.5|36
1630416260000|2021-08-31 13:24:20|733554.8|732554.8|733543.8|732543.8|733565|732565|733540.6|732540.6|30
1630416270000|2021-08-31 13:24:30|733552|732552|733545.8|732545.8|733552.1|732552.1|733541.8|732541.8|21
1630416280000|2021-08-31 13:24:40|733547.9|732547.9|733561.2|732561.2|734037.7|732561.2|733522.3|732029.9|33
1630416290000|2021-08-31 13:24:50|733558.6|732558.6|733547.6|732547.6|733558.6|732558.6|733537.6|732537.6|24
1630416300000|2021-08-31 13:25:00|733545.8|732545.8|733503.4|732503.4|733545.9|732545.9|733502.2|732502.2|30
1630416310000|2021-08-31 13:25:10|733501.3|732501.3|733447.8|732447.8|733904.9|732501.7|733376.6|731904.9|40
1630416320000|2021-08-31 13:25:20|733440.2|732440.2|733441.7|732441.7|733925.6|732453.7|733408.6|731925.1|40
1630416330000|2021-08-31 13:25:30|733435|732435|733375.6|732375.6|733446.9|732446.9|733375.6|732375.6|36
1630416340000|2021-08-31 13:25:40|733376.7|732376.7|733875.2|731875.2|733885.9|732400|733371.5|731865.6|39
1630416350000|2021-08-31 13:25:50|733874.8|731874.8|733931.5|731931.5|733931.5|732418.4|733385.7|731870.7|38
1630416360000|2021-08-31 13:26:00|733423.9|732423.9|733490.1|732490.1|733965.2|732491.2|733417.6|731932.5|40
1630416370000|2021-08-31 13:26:10|733489.2|732489.2|733499.9|732499.9|733521.5|732521.5|733463.1|732463.1|37
1630416380000|2021-08-31 13:26:20|733502.2|732502.2|733555.8|732555.8|733557|732557|733480.8|732480.8|35
1630416390000|2021-08-31 13:26:30|733549.5|732549.5|733508.9|732508.9|734049.7|732558.8|733479.2|731966.8|37
1630416400000|2021-08-31 13:26:40|733507.1|732507.1|733544.5|732544.5|733550.5|732550.5|733470.4|732470.4|34
1630416410000|2021-08-31 13:26:50|733548|732548|733551.1|732551.1|733560.2|732560.2|733546.2|732546.2|35
1630416420000|2021-08-31 13:27:00|733552.5|732552.5|734053.7|732053.7|734062.3|732575.2|733548.8|732030.9|37
1630416430000|2021-08-31 13:27:10|734055.3|732055.3|733518.3|732518.3|734055.3|732553.8|733514.5|732005.5|39
1630416440000|2021-08-31 13:27:20|733518.9|732518.9|733968.7|731968.7|734019.1|732527.5|733506.9|731954.5|35
1630416450000|2021-08-31 13:27:30|733972.5|731972.5|733437.7|732437.7|733979.8|732440|733408.4|731951.3|32
1630416460000|2021-08-31 13:27:40|733439.5|732439.5|733417.6|732417.6|733439.5|732439.5|733415.1|732415.1|31
1630416470000|2021-08-31 13:27:50|733914|731914|733844.1|731844.1|733914|732431|733382.9|731842.6|32
1630416480000|2021-08-31 13:28:00|733847.9|731847.9|733362|732362|733866.1|732370|733358.6|731842.7|38
1630416490000|2021-08-31 13:28:10|733365.4|732365.4|733233.6|732233.6|733868.3|732369|733233.6|731752.8|36
1630416500000|2021-08-31 13:28:20|733712.7|731712.7|733213.9|732213.9|733715.4|732218.9|733198|731705.4|37
1630416510000|2021-08-31 13:28:30|733215.9|732215.9|733288.5|732288.5|733784.3|732288.5|733205.1|731752.5|36
1630416520000|2021-08-31 13:28:40|733293.2|732293.2|733271.2|732271.2|733298.2|732298.2|733270.4|732270.4|35
1630416530000|2021-08-31 13:28:50|733274.2|732274.2|733276.3|732276.3|733780.1|732283.8|733260.1|731761.7|28
1630416540000|2021-08-31 13:29:00|733755.6|731755.6|733283.9|732283.9|733755.6|732284.3|733256.9|731755.6|29
1630416550000|2021-08-31 13:29:10|733282.3|732282.3|733284.6|732284.6|733794.3|732285.5|733274.8|731779.8|26
1630416560000|2021-08-31 13:29:20|733283.7|732283.7|733386|732386|733410.5|732410.5|733283.7|732283.7|28
1630416570000|2021-08-31 13:29:30|733390.4|732390.4|733431.6|732431.6|733882.3|732432.5|733346.9|731882.3|37
1630416580000|2021-08-31 13:29:40|733430|732430|733426.2|732426.2|733449.7|732449.7|733421.5|732421.5|31
1630416590000|2021-08-31 13:29:50|733426.8|732426.8|733762.3|731762.3|733778.8|732428.6|733278.1|731762.3|36
1630416600000|2021-08-31 13:30:00|733776.1|731776.1|733411|732411|733785.1|732430.2|733301.7|731776.1|37
1630416610000|2021-08-31 13:30:10|733409.4|732409.4|733396.3|732396.3|733411.9|732411.9|733353.7|732353.7|40
1630416620000|2021-08-31 13:30:20|733905.9|731905.9|733400.7|732400.7|733938.6|732440.3|733378.2|731903.3|38
1630416630000|2021-08-31 13:30:30|733385.6|732385.6|733400.1|732400.1|733424.9|732424.9|733364.8|732364.8|39
1630416640000|2021-08-31 13:30:40|733399.1|732399.1|733366.7|732366.7|733863.1|732399.1|733351.9|731863.1|38
1630416650000|2021-08-31 13:30:50|733366.4|732366.4|733384.4|732384.4|733388|732388|733352.4|732352.4|40
1630416660000|2021-08-31 13:31:00|733384.3|732384.3|733332.7|732332.7|733831.6|732386.9|733321.3|731811.7|40
1630416670000|2021-08-31 13:31:10|733818.7|731818.7|733877.1|731877.1|733877.9|732371.9|733322.8|731818.7|39
1630416680000|2021-08-31 13:31:20|733881.4|731881.4|733888.4|731888.4|733904.5|732393|733387.7|731869|39
1630416690000|2021-08-31 13:31:30|733880.6|731880.6|733851.1|731851.1|733889.2|732379.8|733370.1|731842.4|39
1630416700000|2021-08-31 13:31:40|733855.1|731855.1|733952.4|731952.4|733958.4|731958.4|733854.6|731854.6|36
1630416710000|2021-08-31 13:31:50|733955.1|731955.1|733956.6|731956.6|733956.7|732456.1|733456.1|731931.9|39
1630416720000|2021-08-31 13:32:00|733970.5|731970.5|733338|732338|733970.5|732471|733327.4|731830.7|40
1630416730000|2021-08-31 13:32:10|733339.4|732339.4|733232.1|732232.1|733775.8|732341.9|733207.8|731704.2|36
1630416740000|2021-08-31 13:32:20|733724.2|731724.2|733752.8|731752.8|733762.1|732260.1|733254.6|731724.2|37
1630416750000|2021-08-31 13:32:30|733751.4|731751.4|733740.2|731740.2|733775.1|732264.3|733249.5|731740.2|34
1630416760000|2021-08-31 13:32:40|733741.6|731741.6|733164.5|732164.5|733773.9|732298.7|733156.5|731670.7|38
1630416770000|2021-08-31 13:32:50|733159.8|732159.8|733203.9|732203.9|733684.7|732206.3|733146.7|731682.4|39
1630416780000|2021-08-31 13:33:00|733203.1|732203.1|733762.9|731762.9|733788.9|732279.7|733202|731704.3|39
1630416790000|2021-08-31 13:33:10|733774.3|731774.3|733795.3|731795.3|733801.7|732293.6|733287.7|731770.1|38
1630416800000|2021-08-31 13:33:20|733794.9|731794.9|733791.1|731791.1|733815.5|732313.4|733296|731787.1|32
1630416810000|2021-08-31 13:33:30|733790.5|731790.5|733292.2|732292.2|733812.6|732315.2|733286.2|731784.6|32
1630416820000|2021-08-31 13:33:40|733290.9|732290.9|733265.9|732265.9|733756.1|732294.6|733260.2|731753.8|31
1630416830000|2021-08-31 13:33:50|733265.7|732265.7|733681.9|731681.9|733788.5|732271.4|733239|731680.2|39
1630416840000|2021-08-31 13:34:00|733680.6|731680.6|733139.5|732139.5|733680.6|732184.1|733125.5|731636.8|40
1630416850000|2021-08-31 13:34:10|733139.8|732139.8|733139.7|732139.7|733677.2|732181.8|733126.6|731677.2|38
1630416860000|2021-08-31 13:34:20|733146.9|732146.9|733138.6|732138.6|733673.9|732174.5|733128.3|731640.6|38
1630416870000|2021-08-31 13:34:30|733139.1|732139.1|733149.6|732149.6|733157.1|732157.1|733134.4|732134.4|33
1630416880000|2021-08-31 13:34:40|733150.3|732150.3|733184.8|732184.8|733680.8|732188.7|733149.9|731672.5|31
1630416890000|2021-08-31 13:34:50|733168.8|732168.8|733207|732207|733711|732211.8|733155.8|731683.2|36
1630416900000|2021-08-31 13:35:00|733187.3|732187.3|733239.7|732239.7|733733.1|732241.2|733165.5|731683.2|34
1630416910000|2021-08-31 13:35:10|733238.8|732238.8|733712.4|731712.4|733732.3|732247.7|733200.4|731676.6|39
1630416920000|2021-08-31 13:35:20|733715.1|731715.1|733231.6|732231.6|733741.8|732231.6|733200|731695|37
1630416930000|2021-08-31 13:35:30|733223.3|732223.3|733200.4|732200.4|733719.3|732225.3|733181.6|731700.9|39
1630416940000|2021-08-31 13:35:40|733204|732204|733613|731613|733619.5|732205.9|733105.4|731613|36
1630416950000|2021-08-31 13:35:50|733127.8|732127.8|733153.9|732153.9|733648.5|732158.9|733127.8|731648.5|30
1630416960000|2021-08-31 13:36:00|733157.5|732157.5|733106.2|732106.2|733630.7|732160|733083.8|731532.7|38
1630416970000|2021-08-31 13:36:10|733108.1|732108.1|733137.1|732137.1|733647.1|732148|733097.1|731579.8|36
1630416980000|2021-08-31 13:36:20|733132.2|732132.2|733136.8|732136.8|733645.1|732143.8|733129|731633.1|33
1630416990000|2021-08-31 13:36:30|733137|732137|733175|732175|733698.3|732186.3|733137|731650.1|35
1630417000000|2021-08-31 13:36:40|733184|732184|733197.3|732197.3|733702.2|732197.3|733141.4|731666.8|40
1630417010000|2021-08-31 13:36:50|733197.6|732197.6|733168.3|732168.3|733688.9|732199.7|733154.6|731679.4|36
1630417020000|2021-08-31 13:37:00|733168.1|732168.1|733167.7|732167.7|733679|732178.8|733156.8|731671.3|36
1630417030000|2021-08-31 13:37:10|733175.3|732175.3|733178|732178|733701.1|732185.8|733171.9|731679.6|38
1630417040000|2021-08-31 13:37:20|733182.9|732182.9|733168.7|732168.7|733685.1|732184|733158.5|731681|36
1630417050000|2021-08-31 13:37:30|733164.6|732164.6|733157.5|732157.5|733661|732172.4|733146.6|731651.5|36
1630417060000|2021-08-31 13:37:40|733148.6|732148.6|733643.4|731643.4|733664.9|732165.7|733056.6|731601.6|40
1630417070000|2021-08-31 13:37:50|733624.8|731624.8|733149|732149|733651.1|732149.5|733090.7|731530.4|38
1630417080000|2021-08-31 13:38:00|733160.4|732160.4|733125.7|732125.7|733655.8|732171.4|733098.7|731614.7|36
1630417090000|2021-08-31 13:38:10|733128.4|732128.4|733138.6|732138.6|733646.4|732150|733101.6|731635.2|33
1630417100000|2021-08-31 13:38:20|733146.9|732146.9|733165.1|732165.1|733670.1|732173.8|733127.5|731630.9|32
1630417110000|2021-08-31 13:38:30|733166.9|732166.9|733165.6|732165.6|733172.8|732172.8|733164.9|732164.9|13
1630417120000|2021-08-31 13:38:40|733164.6|732164.6|733170|732170|733172|732172|733163.3|732163.3|15
1630417130000|2021-08-31 13:38:50|733170.6|732170.6|733149.1|732149.1|733686.8|732170.6|733142.2|731686.8|17
1630417140000|2021-08-31 13:39:00|733151.1|732151.1|733135.3|732135.3|733160.6|732160.6|733127.9|732127.9|26
1630417150000|2021-08-31 13:39:10|733137.5|732137.5|733160.7|732160.7|733161.5|732161.5|733137.5|732137.5|26
1630417160000|2021-08-31 13:39:20|733160|732160|733157.5|732157.5|733160|732160|733144.6|732144.6|14
1630417170000|2021-08-31 13:39:30|733157.6|732157.6|733244.2|732244.2|733739.7|732253|733157.1|731737.5|32
1630417180000|2021-08-31 13:39:40|733244.4|732244.4|733253.1|732253.1|733261.4|732261.4|733242.9|732242.9|29
1630417190000|2021-08-31 13:39:50|733253.2|732253.2|733221.2|732221.2|733737.1|732253.2|733204.5|731737.1|34
1630417200000|2021-08-31 13:40:00|733220.5|732220.5|733219.4|732219.4|733221.6|732221.6|733217.2|732217.2|23
1630417210000|2021-08-31 13:40:10|733218.9|732218.9|733217.7|732217.7|733219.1|732219.1|733215|732215|17
1630417220000|2021-08-31 13:40:20|733218.4|732218.4|733220.9|732220.9|733223.5|732223.5|733218.4|732218.4|20
1630417230000|2021-08-31 13:40:30|733221.3|732221.3|733169.6|732169.6|733229|732229|733154|732154|31
1630417240000|2021-08-31 13:40:40|733169.4|732169.4|733183.4|732183.4|733689.4|732189.8|733157.1|731689.4|28
1630417250000|2021-08-31 13:40:50|733183.1|732183.1|733176.7|732176.7|733184.9|732184.9|733172.7|732172.7|26
1630417260000|2021-08-31 13:41:00|733177.1|732177.1|733185.3|732185.3|733214.8|732214.8|733174.7|732174.7|26
1630417270000|2021-08-31 13:41:10|733190.6|732190.6|733173.7|732173.7|733687.3|732198.3|733169.4|731687.3|34
1630417280000|2021-08-31 13:41:20|733172.5|732172.5|733163.4|732163.4|733178.6|732178.6|733151.5|732151.5|24
1630417290000|2021-08-31 13:41:30|733163.7|732163.7|733163.4|732163.4|733163.7|732163.7|733160.4|732160.4|12
1630417300000|2021-08-31 13:41:40|733162.5|732162.5|733169.6|732169.6|733173.5|732173.5|733161.5|732161.5|18
1630417310000|2021-08-31 13:41:50|733169.8|732169.8|733153.7|732153.7|733175.1|732175.1|733134|732134|22
1630417320000|2021-08-31 13:42:00|733153.6|732153.6|733169.6|732169.6|733655.1|732169.6|733142.4|731655.1|38
1630417330000|2021-08-31 13:42:10|733163.9|732163.9|733163.5|732163.5|733164.8|732164.8|733157.4|732157.4|28
1630417340000|2021-08-31 13:42:20|733164.1|732164.1|733172.8|732172.8|733175|732175|733161.9|732161.9|24
1630417350000|2021-08-31 13:42:30|733172.7|732172.7|733145.6|732145.6|733172.7|732172.7|733140.7|732140.7|37
1630417360000|2021-08-31 13:42:40|733140.7|732140.7|733150.1|732150.1|733652.5|732150.1|733107.7|731636.2|34
1630417370000|2021-08-31 13:42:50|733149.8|732149.8|733158.8|732158.8|733159.4|732159.4|733135.9|732135.9|28
1630417380000|2021-08-31 13:43:00|733150.1|732150.1|733124.7|732124.7|733157.8|732157.8|733102.5|732102.5|32
1630417390000|2021-08-31 13:43:10|733132.2|732132.2|733625.1|731625.1|733625.1|732134.4|733116.9|731622.3|31
1630417400000|2021-08-31 13:43:20|733625.8|731625.8|733135.7|732135.7|733626.3|732136.7|733122.7|731625.8|24
1630417410000|2021-08-31 13:43:30|733135.5|732135.5|733111.3|732111.3|733135.6|732135.6|733109.9|732109.9|23
1630417420000|2021-08-31 13:43:40|733111.1|732111.1|733128.6|732128.6|733141|732141|733110|732110|23
1630417430000|2021-08-31 13:43:50|733125.5|732125.5|733147.3|732147.3|733148.5|732148.5|733115.9|732115.9|27
1630417440000|2021-08-31 13:44:00|733147.4|732147.4|733148.2|732148.2|733641.2|732148.2|733141.9|731641.2|29
1630417450000|2021-08-31 13:44:10|733148|732148|733136.2|732136.2|733559.9|732148.4|733072.8|731559.9|38
1630417460000|2021-08-31 13:44:20|733140.4|732140.4|733147.6|732147.6|733147.6|732147.6|733137.2|732137.2|29
1630417470000|2021-08-31 13:44:30|733154.4|732154.4|733155.4|732155.4|733155.4|732155.4|733143.9|732143.9|18
1630417480000|2021-08-31 13:44:40|733156.1|732156.1|733158.7|732158.7|733158.7|732158.7|733144.6|732144.6|22
1630417490000|2021-08-31 13:44:50|733156.9|732156.9|733153.5|732153.5|733156.9|732156.9|733145.7|732145.7|24
1630417500000|2021-08-31 13:45:00|733159.6|732159.6|733137.5|732137.5|733161.2|732161.2|733137.5|732137.5|24
1630417510000|2021-08-31 13:45:10|733139.5|732139.5|733108.5|732108.5|733140.9|732140.9|733103.4|732103.4|36
1630417520000|2021-08-31 13:45:20|733109.3|732109.3|733142.4|732142.4|733616.8|732143.2|733093.4|731616.8|33
1630417530000|2021-08-31 13:45:30|733141.8|732141.8|733154.4|732154.4|733154.4|732154.4|733135.1|732135.1|31
1630417540000|2021-08-31 13:45:40|733154.7|732154.7|733196.1|732196.1|733713.5|732201.8|733153.4|731713.5|26
1630417550000|2021-08-31 13:45:50|733199.4|732199.4|733195.4|732195.4|733203.8|732203.8|733188.4|732188.4|18
1630417560000|2021-08-31 13:46:00|733195.9|732195.9|733141.9|732141.9|733204.7|732204.7|733130.9|732130.9|31
1630417570000|2021-08-31 13:46:10|733144.4|732144.4|733200.6|732200.6|733672.7|732202.1|733142|731672.7|31
1630417580000|2021-08-31 13:46:20|733202.4|732202.4|733273.7|732273.7|733285.5|732285.5|733199.9|732199.9|32
1630417590000|2021-08-31 13:46:30|733274.9|732274.9|733291.2|732291.2|733293.4|732293.4|733272.1|732272.1|27
1630417600000|2021-08-31 13:46:40|733296.9|732296.9|733316.8|732316.8|733807.6|732320.6|733286.3|731803.1|35
1630417610000|2021-08-31 13:46:50|733317.1|732317.1|733392|732392|733884.1|732394.4|733317.1|731834.3|38
1630417620000|2021-08-31 13:47:00|733392.1|732392.1|733844.2|731844.2|733862.7|732412.3|733366.4|731840.1|38
1630417630000|2021-08-31 13:47:10|733340|732340|733350.5|732350.5|733357.9|732357.9|733338.4|732338.4|37
1630417640000|2021-08-31 13:47:20|733353.8|732353.8|733391.8|732391.8|733885.7|732400.7|733353.8|731863.6|38
1630417650000|2021-08-31 13:47:30|733391.9|732391.9|733392.3|732392.3|733891.3|732394.2|733370.7|731880|35
1630417660000|2021-08-31 13:47:40|733391.4|732391.4|733372.5|732372.5|733878.7|732394.9|733365.8|731876|33
1630417670000|2021-08-31 13:47:50|733364.7|732364.7|733353.6|732353.6|733364.7|732364.7|733336.7|732336.7|34
1630417680000|2021-08-31 13:48:00|733355.8|732355.8|733353.2|732353.2|733841|732356.4|733336.8|731841|31
1630417690000|2021-08-31 13:48:10|733348.7|732348.7|733383.4|732383.4|733386.1|732386.1|733348.7|732348.7|31
1630417700000|2021-08-31 13:48:20|733383.3|732383.3|733369.8|732369.8|733877.7|732385|733362.2|731874.8|28
1630417710000|2021-08-31 13:48:30|733370.6|732370.6|733322.3|732322.3|733379.5|732379.5|733311.2|732311.2|28
1630417720000|2021-08-31 13:48:40|733315.4|732315.4|733340.1|732340.1|733347.7|732347.7|733314.5|732314.5|36
1630417730000|2021-08-31 13:48:50|733340.6|732340.6|733264.4|732264.4|733345.2|732345.2|733262.2|732262.2|36
1630417740000|2021-08-31 13:49:00|733250.6|732250.6|733260.1|732260.1|733287.4|732287.4|733250.6|732250.6|38
1630417750000|2021-08-31 13:49:10|733275.5|732275.5|733305.1|732305.1|733305.8|732305.8|733275|732275|26
1630417760000|2021-08-31 13:49:20|733303.8|732303.8|733372.1|732372.1|733372.1|732372.1|733303|732303|36
1630417770000|2021-08-31 13:49:30|733371.9|732371.9|733844.7|731844.7|733859.1|732378.7|733343.7|731844.7|37
1630417780000|2021-08-31 13:49:40|733836.7|731836.7|733328.1|732328.1|733846.1|732344.7|733317|731817.7|34
1630417790000|2021-08-31 13:49:50|733309.2|732309.2|733342.4|732342.4|733831.5|732342.4|733308|731805.8|33
1630417800000|2021-08-31 13:50:00|733337.1|732337.1|733357|732357|733851|732363.3|733337.1|731843.9|34
1630417810000|2021-08-31 13:50:10|733350|732350|733376.1|732376.1|733870.4|732377.5|733350|731865.9|33
1630417820000|2021-08-31 13:50:20|733376.9|732376.9|733376|732376|733378|732378|733368.4|732368.4|25
1630417830000|2021-08-31 13:50:30|733376.8|732376.8|733376.7|732376.7|733378.6|732378.6|733371.1|732371.1|25
1630417840000|2021-08-31 13:50:40|733376.5|732376.5|733386.2|732386.2|733882|732387|733365|731879.2|32
1630417850000|2021-08-31 13:50:50|733384.3|732384.3|733436.2|732436.2|733917.2|732436.9|733384.3|731917.2|33
1630417860000|2021-08-31 13:51:00|733437.1|732437.1|733441.7|732441.7|733948.5|732453.9|733433.6|731926.2|37
1630417870000|2021-08-31 13:51:10|733450.7|732450.7|733521.8|732521.8|734019.1|732528.7|733443|731962.7|33
1630417880000|2021-08-31 13:51:20|733981.6|731981.6|733480.6|732480.6|733985.7|732495.9|733467.8|731978.8|35
1630417890000|2021-08-31 13:51:30|733480.5|732480.5|733967.1|731967.1|733984.6|732490.7|733462.8|731961.3|32
1630417900000|2021-08-31 13:51:40|733963.5|731963.5|733469.1|732469.1|733967|732470.2|733435|731920|39
1630417910000|2021-08-31 13:51:50|733441.6|732441.6|733974.8|731974.8|733978.7|732470.1|733441.6|731960.7|37
1630417920000|2021-08-31 13:52:00|733976.2|731976.2|733955.7|731955.7|733984.5|732477.9|733458.5|731929.6|39
1630417930000|2021-08-31 13:52:10|733952.6|731952.6|734026.3|732026.3|734026.3|732525.6|733505.8|731949.8|36
1630417940000|2021-08-31 13:52:20|733527.5|732527.5|733529.3|732529.3|734024.7|732534.8|733525.9|732024.7|23
1630417950000|2021-08-31 13:52:30|733514.7|732514.7|733993.1|731993.1|733996.8|732530.3|733500.3|731963.4|33
1630417960000|2021-08-31 13:52:40|733992|731992|733476.7|732476.7|733992|732484.6|733466.7|731989.1|25
1630417970000|2021-08-31 13:52:50|733475.6|732475.6|733456.7|732456.7|733952.6|732482.4|733451.5|731950.3|31
1630417980000|2021-08-31 13:53:00|733456.5|732456.5|733434.4|732434.4|733964|732463.6|733433.9|731939.1|34
1630417990000|2021-08-31 13:53:10|733435|732435|733946.8|731946.8|733951.9|732451.4|733435|731935.7|25
1630418000000|2021-08-31 13:53:20|733946.5|731946.5|733945.9|731945.9|733962.6|732456.2|733435.9|731941.8|36
1630418010000|2021-08-31 13:53:30|733950|731950|733455.7|732455.7|733950|732460.6|733448|731950|21
1630418020000|2021-08-31 13:53:40|733454.3|732454.3|733448.8|732448.8|733454.3|732454.3|733430.8|732430.8|26
1630418030000|2021-08-31 13:53:50|733448.7|732448.7|733528|732528|734033|732535.9|733446.9|732014|30
1630418040000|2021-08-31 13:54:00|733527.4|732527.4|733532|732532|733537.3|732537.3|733519.9|732519.9|28
1630418050000|2021-08-31 13:54:10|733531.3|732531.3|733532.6|732532.6|734034.9|732539.6|733512.3|732030.3|18
1630418060000|2021-08-31 13:54:20|733534.2|732534.2|733585.6|732585.6|734098.7|732586.6|733532.8|732084.7|30
1630418070000|2021-08-31 13:54:30|733584.5|732584.5|733586.5|732586.5|733593|732593|733582.2|732582.2|24
1630418080000|2021-08-31 13:54:40|733588.7|732588.7|733587.2|732587.2|733588.7|732588.7|733574.2|732574.2|26
1630418090000|2021-08-31 13:54:50|733586.8|732586.8|734183.7|732183.7|734187.5|732644.4|733586.5|732090.1|30
1630418100000|2021-08-31 13:55:00|734183|732183|734247|732247|734259.5|732763.7|733705.9|732182.6|36
1630418110000|2021-08-31 13:55:10|734235.8|732235.8|734285.8|732285.8|734285.8|732780.6|733734.8|732232.6|34
1630418120000|2021-08-31 13:55:20|734281.2|732281.2|733807.8|732807.8|734294.6|732809.9|733776.1|732279.1|29
1630418130000|2021-08-31 13:55:30|733805.2|732805.2|734281.4|732281.4|734324.8|732805.3|733787.7|732258|33
1630418140000|2021-08-31 13:55:40|734288.4|732288.4|734279.3|732279.3|734291.3|732291.3|734277.2|732277.2|20
1630418150000|2021-08-31 13:55:50|734284.7|732284.7|734286.6|732286.6|734299.6|732299.6|734280.6|732280.6|23
1630418160000|2021-08-31 13:56:00|734296.6|732296.6|734214.7|732214.7|734296.6|732296.6|734214.7|732214.7|33
1630418170000|2021-08-31 13:56:10|734205.6|732205.6|734188.2|732188.2|734205.6|732670.7|733655.6|732163.2|32
1630418180000|2021-08-31 13:56:20|734205.8|732205.8|734196.4|732196.4|734207|732207|734184.4|732184.4|27
1630418190000|2021-08-31 13:56:30|734201.1|732201.1|733643.7|732643.7|734201.1|732657.5|733632.9|732145.3|34
1630418200000|2021-08-31 13:56:40|733641.1|732641.1|734131.7|732131.7|734161.9|732641.1|733632.7|732131.7|31
1630418210000|2021-08-31 13:56:50|734131.8|732131.8|733648.3|732648.3|734179.6|732663|733629.6|732131.8|28
1630418220000|2021-08-31 13:57:00|733643.9|732643.9|734124.3|732124.3|734124.3|732646.8|733564.7|732074.2|32
1630418230000|2021-08-31 13:57:10|734113|732113|733601|732601|734146.2|732623.4|733601|732113|32
1630418240000|2021-08-31 13:57:20|734123.8|732123.8|734134.5|732134.5|734137|732137|734116.8|732116.8|35
1630418250000|2021-08-31 13:57:30|734133.6|732133.6|734139.1|732139.1|734139.7|732139.7|734118.1|732118.1|31
1630418260000|2021-08-31 13:57:40|734119.8|732119.8|734077|732077|734119.8|732581.5|733546.3|732055.8|38
1630418270000|2021-08-31 13:57:50|734073.3|732073.3|734111.2|732111.2|734128.7|732620.2|733580.9|732068.5|36
1630418280000|2021-08-31 13:58:00|734111.7|732111.7|733597.1|732597.1|734119|732606|733595|732105.6|24
1630418290000|2021-08-31 13:58:10|733612.5|732612.5|734158.4|732158.4|734190.4|732672.2|733612.5|732129.2|36
1630418300000|2021-08-31 13:58:20|734153.4|732153.4|734147.1|732147.1|734163.6|732614.5|733614.5|732131.5|33
1630418310000|2021-08-31 13:58:30|734136.8|732136.8|734118.8|732118.8|734138.4|732594.4|733594.4|732109.9|34
1630418320000|2021-08-31 13:58:40|734112.8|732112.8|734127.3|732127.3|734133.5|732133.5|734103.2|732103.2|25
1630418330000|2021-08-31 13:58:50|734112.4|732112.4|734152.8|732152.8|734171.8|732171.8|734112.4|732112.4|33
1630418340000|2021-08-31 13:59:00|734151.8|732151.8|734166.6|732166.6|734187.5|732187.5|734150.8|732150.8|24
1630418350000|2021-08-31 13:59:10|734187.4|732187.4|734188.8|732188.8|734199.3|732199.3|734157.2|732157.2|20
1630418360000|2021-08-31 13:59:20|734186.5|732186.5|734192.4|732192.4|734241.9|732241.9|734176.5|732176.5|33
1630418370000|2021-08-31 13:59:30|734198.6|732198.6|734212.7|732212.7|734233.9|732233.9|734197.2|732197.2|30
1630418380000|2021-08-31 13:59:40|734212.4|732212.4|734198.8|732198.8|734237.6|732237.6|734195.9|732195.9|32
1630418390000|2021-08-31 13:59:50|734193|732193|734335.3|732335.3|734356.5|732356.5|734192.5|732192.5|37
1630418400000|2021-08-31 14:00:00|734288.7|732288.7|734225.7|732225.7|734324|732324|734209.1|732209.1|38
1630418410000|2021-08-31 14:00:10|734226.9|732226.9|734144.7|732144.7|734334|732334|734144.7|732144.7|36
1630418420000|2021-08-31 14:00:20|734161.4|732161.4|734183.9|732183.9|734183.9|732183.9|734147.3|732147.3|35
1630418430000|2021-08-31 14:00:30|734178.9|732178.9|733584.4|732584.4|734182.3|732584.4|733584.4|732072.3|39
1630418440000|2021-08-31 14:00:40|733596.1|732596.1|734107.8|732107.8|734141.5|732614.3|733596.1|732090.5|40
1630418450000|2021-08-31 14:00:50|734109.9|732109.9|734084.2|732084.2|734109.9|732109.9|734065.2|732065.2|38
1630418460000|2021-08-31 14:01:00|734071|732071|733963.5|731963.5|734071|732071|733929.7|731929.7|40
1630418470000|2021-08-31 14:01:10|733925.2|731925.2|733914.8|731914.8|733968.2|731968.2|733904.1|731904.1|40
1630418480000|2021-08-31 14:01:20|733902.7|731902.7|733870.7|731870.7|733920.9|732392.2|733392.2|731832.9|40
1630418490000|2021-08-31 14:01:30|733878.6|731878.6|733866.6|731866.6|733885.8|732361.6|733360|731845.7|38
1630418500000|2021-08-31 14:01:40|733871.6|731871.6|733864.9|731864.9|733874|731874|733851.9|731851.9|28
1630418510000|2021-08-31 14:01:50|733864.8|731864.8|733997.5|731997.5|733997.5|732405|733370.7|731864.8|36
1630418520000|2021-08-31 14:02:00|733998.4|731998.4|733928.2|731928.2|733998.4|731998.4|733911.1|731911.1|40
1630418530000|2021-08-31 14:02:10|733920.9|731920.9|733921.4|731921.4|733938.7|731938.7|733901.6|731901.6|39
1630418540000|2021-08-31 14:02:20|733931.4|731931.4|733982.7|731982.7|733998.5|732441.4|733434.2|731923.3|39
1630418550000|2021-08-31 14:02:30|733983.1|731983.1|734036.6|732036.6|734041.5|732041.5|733981.4|731981.4|38
1630418560000|2021-08-31 14:02:40|734029|732029|733992.8|731992.8|734038.8|732502.8|733489.7|731982.8|37
1630418570000|2021-08-31 14:02:50|733993.3|731993.3|733479.9|732479.9|734004.4|732495.6|733472.7|731984|37
1630418580000|2021-08-31 14:03:00|733974.3|731974.3|733449.9|732449.9|733974.3|732468.3|733429|731912.6|39
1630418590000|2021-08-31 14:03:10|733452.8|732452.8|733920.5|731920.5|733926.7|732452.8|733377.5|731888.3|38
1630418600000|2021-08-31 14:03:20|733923.1|731923.1|733440.6|732440.6|733946.7|732456.7|733415.7|731921.2|29
1630418610000|2021-08-31 14:03:30|733440.4|732440.4|733993.7|731993.7|733993.7|732486.9|733440.2|731988.5|35
1630418620000|2021-08-31 14:03:40|733494.1|732494.1|733997.2|731997.2|734019.7|732513.7|733469.5|731974|35
1630418630000|2021-08-31 14:03:50|733483.5|732483.5|733477.5|732477.5|733984.2|732483.5|733456.6|731969.3|34
1630418640000|2021-08-31 14:04:00|733977.1|731977.1|733369.5|732369.5|733977.1|732467.6|733323.1|731824.4|39
1630418650000|2021-08-31 14:04:10|733371.3|732371.3|733389.5|732389.5|733906.2|732398.6|733353|731864.9|38
1630418660000|2021-08-31 14:04:20|733391.9|732391.9|733933.1|731933.1|733967|732460.5|733389.5|731899.8|35
1630418670000|2021-08-31 14:04:30|733423.3|732423.3|733882.1|731882.1|733941.2|732425.9|733377.7|731866.8|32
1630418680000|2021-08-31 14:04:40|733397.2|732397.2|733883.4|731883.4|733927.3|732422.5|733384.8|731872.6|35
1630418690000|2021-08-31 14:04:50|733880.4|731880.4|733371.4|732371.4|733882.7|732374.4|733358.2|731856.8|26
1630418700000|2021-08-31 14:05:00|733861.6|731861.6|733795.9|731795.9|733870.9|731870.9|733795.9|731795.9|32
1630418710000|2021-08-31 14:05:10|733308.4|732308.4|733829.6|731829.6|733840|732343.4|733299.5|731803|38
1630418720000|2021-08-31 14:05:20|733821|731821|733402.2|732402.2|733895.2|732403.2|733383|731821|33
1630418730000|2021-08-31 14:05:30|733400.9|732400.9|733822.6|731822.6|733891.2|732400.9|733400.2|731812.1|35
1630418740000|2021-08-31 14:05:40|733829.8|731829.8|733501.5|732501.5|733986.3|732505.6|733360.6|731813.4|38
1630418750000|2021-08-31 14:05:50|733486.5|732486.5|733947.8|731947.8|733996.8|732504.7|733471.8|731939.5|39
1630418760000|2021-08-31 14:06:00|733945.9|731945.9|733866.1|731866.1|733952.3|732437.8|733348.2|731843.5|32
1630418770000|2021-08-31 14:06:10|733867.5|731867.5|733910.5|731910.5|733910.5|732390.3|733345.7|731867.5|38
1630418780000|2021-08-31 14:06:20|733886.6|731886.6|733392.1|732392.1|733896.9|732403.8|733378|731875.4|35
1630418790000|2021-08-31 14:06:30|733396.2|732396.2|733529.7|732529.7|734032.3|732529.7|733385.4|731898.9|39
1630418800000|2021-08-31 14:06:40|733506.8|732506.8|733519.4|732519.4|733990.7|732526|733477.8|731980|39
1630418810000|2021-08-31 14:06:50|733516.3|732516.3|734006.1|732006.1|734016.2|732516.3|733470.6|731986.6|35
1630418820000|2021-08-31 14:07:00|734006.5|732006.5|733471.6|732471.6|734029.9|732532|733471.6|731970.2|36
1630418830000|2021-08-31 14:07:10|733487.1|732487.1|733874.2|731874.2|733960.9|732487.1|733364.8|731835.7|40
1630418840000|2021-08-31 14:07:20|733871.6|731871.6|733885.2|731885.2|733887.4|731887.4|733871.6|731871.6|35
1630418850000|2021-08-31 14:07:30|733887.7|731887.7|733880.5|731880.5|733887.7|732369.2|733366.2|731839.4|39
1630418860000|2021-08-31 14:07:40|733866.1|731866.1|733866.4|731866.4|733884.9|731884.9|733857.8|731857.8|38
1630418870000|2021-08-31 14:07:50|733867.6|731867.6|733931|731931|733931|731931|733867.6|731867.6|38
1630418880000|2021-08-31 14:08:00|733937|731937|733980.7|731980.7|733996|731996|733917.7|731917.7|35
1630418890000|2021-08-31 14:08:10|733980.4|731980.4|734038.2|732038.2|734038.2|732510.3|733485.7|731960.3|35
1630418900000|2021-08-31 14:08:20|733513.3|732513.3|734066.4|732066.4|734076.6|732538.2|733513.3|732049.6|38
1630418910000|2021-08-31 14:08:30|734069.8|732069.8|733533.1|732533.1|734072.9|732534.5|733533.1|732012.7|32
1630418920000|2021-08-31 14:08:40|733524.8|732524.8|733941.6|731941.6|733954.5|732527.7|733524.8|731924.5|34
1630418930000|2021-08-31 14:08:50|733944.3|731944.3|733936|731936|733944.3|731944.3|733926.4|731926.4|32
1630418940000|2021-08-31 14:09:00|733948.3|731948.3|733983.7|731983.7|733995.6|731995.6|733947.9|731947.9|39
1630418950000|2021-08-31 14:09:10|733992|731992|733982.5|731982.5|733996.4|731996.4|733976|731976|35
1630418960000|2021-08-31 14:09:20|733972.3|731972.3|733934.1|731934.1|733986.7|731986.7|733898.1|731898.1|40
1630418970000|2021-08-31 14:09:30|733934.8|731934.8|733883.9|731883.9|733940.7|731940.7|733883.9|731883.9|31
1630418980000|2021-08-31 14:09:40|733894.9|731894.9|733386.2|732386.2|733955.2|732429.5|733386.2|731879.1|33
1630418990000|2021-08-31 14:09:50|733417.4|732417.4|733804.1|731804.1|733823.9|732417.4|733301.4|731773.6|39
1630419000000|2021-08-31 14:10:00|733793.8|731793.8|733779.4|731779.4|733828.2|732354|733297.4|731774.3|39
1630419010000|2021-08-31 14:10:10|733770|731770|733294.6|732294.6|733792.6|732294.6|733276.4|731767|33
1630419020000|2021-08-31 14:10:20|733312.6|732312.6|733786.7|731786.7|733798.2|732312.6|733261.7|731767.7|39
1630419030000|2021-08-31 14:10:30|733786|731786|733807.4|731807.4|733807.4|732276.4|733276.4|731758.7|36
1630419040000|2021-08-31 14:10:40|733803.1|731803.1|733797.7|731797.7|733828.2|731828.2|733782|731782|32
1630419050000|2021-08-31 14:10:50|733794.2|731794.2|733772.8|731772.8|733802|732278.2|733278.2|731750.6|38
1630419060000|2021-08-31 14:11:00|733755.6|731755.6|733783.2|731783.2|733808|732299.2|733288.4|731755.6|38
1630419070000|2021-08-31 14:11:10|733771.8|731771.8|733772.7|731772.7|733820.5|731820.5|733762.6|731762.6|36
1630419080000|2021-08-31 14:11:20|733782.3|731782.3|733796.1|731796.1|733796.1|731796.1|733768.7|731768.7|31
1630419090000|2021-08-31 14:11:30|733795.3|731795.3|733786.6|731786.6|733799.3|731799.3|733786.5|731786.5|22
1630419100000|2021-08-31 14:11:40|733781|731781|733809|731809|733811.1|731811.1|733776.7|731776.7|28
1630419110000|2021-08-31 14:11:50|733807.6|731807.6|733811.6|731811.6|733848.4|731848.4|733794.4|731794.4|31
1630419120000|2021-08-31 14:12:00|733809.3|731809.3|733833.8|731833.8|733836.3|732330.7|733330.7|731797.8|39
1630419130000|2021-08-31 14:12:10|733831|731831|733846.1|731846.1|733858.4|732358.6|733343|731826.6|40
1630419140000|2021-08-31 14:12:20|733844.3|731844.3|733830.1|731830.1|733858.3|732350|733329.5|731819|36
1630419150000|2021-08-31 14:12:30|733809.4|731809.4|733826.3|731826.3|733853.7|732355.3|733339.4|731798.6|36
1630419160000|2021-08-31 14:12:40|733821.1|731821.1|733807.8|731807.8|733838.6|732321.5|733321.3|731806.1|41
1630419170000|2021-08-31 14:12:50|733811|731811|733811.9|731811.9|733839.7|732338.6|733301.1|731783.1|39
1630419180000|2021-08-31 14:13:00|733791.4|731791.4|733266.6|732266.6|733803|732280.5|733254.7|731755|33
1630419190000|2021-08-31 14:13:10|733269.7|732269.7|733770.9|731770.9|733770.9|732273.6|733261.7|731770.9|26
1630419200000|2021-08-31 14:13:20|733758.6|731758.6|733801.5|731801.5|733808.2|732260.6|733260.6|731756|33
1630419210000|2021-08-31 14:13:30|733802.2|731802.2|733788.7|731788.7|733802.9|731802.9|733788.3|731788.3|29
1630419220000|2021-08-31 14:13:40|733789.8|731789.8|733792.6|731792.6|733804.1|731804.1|733769.9|731769.9|31
1630419230000|2021-08-31 14:13:50|733793.1|731793.1|733718.8|731718.8|733805.3|731805.3|733714.7|731714.7|33
1630419240000|2021-08-31 14:14:00|733715.8|731715.8|733746.8|731746.8|733769.8|731769.8|733711.2|731711.2|40
1630419250000|2021-08-31 14:14:10|733735.2|731735.2|733680.1|731680.1|733760.8|732216.8|733205|731655.2|39
1630419260000|2021-08-31 14:14:20|733684.7|731684.7|733729.6|731729.6|733768.9|731768.9|733675.4|731675.4|38
1630419270000|2021-08-31 14:14:30|733733.4|731733.4|733731.9|731731.9|733743.8|731743.8|733676.2|731676.2|36
1630419280000|2021-08-31 14:14:40|733712.5|731712.5|733711.3|731711.3|733729.1|731729.1|733685.9|731685.9|36
1630419290000|2021-08-31 14:14:50|733718|731718|733697.5|731697.5|733721.8|731721.8|733669.1|731669.1|38
1630419300000|2021-08-31 14:15:00|733676.2|731676.2|733706.6|731706.6|733722.6|731722.6|733676.2|731676.2|36
1630419310000|2021-08-31 14:15:10|733685.4|731685.4|733697.6|731697.6|733724|731724|733674.5|731674.5|39
1630419320000|2021-08-31 14:15:20|733701.3|731701.3|733723.1|731723.1|733724.7|731724.7|733699.4|731699.4|39
1630419330000|2021-08-31 14:15:30|733722.3|731722.3|733720.9|731720.9|733730.2|731730.2|733711.6|731711.6|22
1630419340000|2021-08-31 14:15:40|733719.7|731719.7|733749.7|731749.7|733749.7|731749.7|733717.1|731717.1|32
1630419350000|2021-08-31 14:15:50|733749.3|731749.3|733818.7|731818.7|733836.1|731836.1|733742.8|731742.8|37
1630419360000|2021-08-31 14:16:00|733824.8|731824.8|733782.1|731782.1|733845.1|731845.1|733773.1|731773.1|28
1630419370000|2021-08-31 14:16:10|733295.9|732295.9|733819.2|731819.2|733824.6|732295.9|733295.9|731783.4|33
1630419380000|2021-08-31 14:16:20|733822.9|731822.9|733813.9|731813.9|733827.1|731827.1|733805.1|731805.1|26
1630419390000|2021-08-31 14:16:30|733815|731815|733814.8|731814.8|733816|731816|733805.5|731805.5|21
1630419400000|2021-08-31 14:16:40|733815.9|731815.9|733762.6|731762.6|733816.9|731816.9|733748.1|731748.1|28
1630419410000|2021-08-31 14:16:50|733760.8|731760.8|733766.2|731766.2|733775.2|731775.2|733754.4|731754.4|25
1630419420000|2021-08-31 14:17:00|733767.1|731767.1|733782.5|731782.5|733793.5|731793.5|733759|731759|29
1630419430000|2021-08-31 14:17:10|733780.8|731780.8|733745.7|731745.7|733787.3|731787.3|733737.4|731737.4|33
1630419440000|2021-08-31 14:17:20|733741.8|731741.8|733759.9|731759.9|733763.8|732246.1|733239.9|731737.6|39
1630419450000|2021-08-31 14:17:30|733745.7|731745.7|733743.8|731743.8|733764.9|732243|733243|731735.2|39
1630419460000|2021-08-31 14:17:40|733754.1|731754.1|733713.5|731713.5|733754.1|732238.4|733223.1|731702.1|38
1630419470000|2021-08-31 14:17:50|733719|731719|733728.3|731728.3|733752.5|731752.5|733669.6|731669.6|33
1630419480000|2021-08-31 14:18:00|733729.2|731729.2|733787.6|731787.6|733799.7|731799.7|733709|731709|33
1630419490000|2021-08-31 14:18:10|733789.9|731789.9|733793.9|731793.9|733801.1|731801.1|733773|731773|35
1630419500000|2021-08-31 14:18:20|733794.4|731794.4|733805.1|731805.1|733847|731847|733780.5|731780.5|39
1630419510000|2021-08-31 14:18:30|733820.8|731820.8|733810|731810|733855.7|731855.7|733794.2|731794.2|38
1630419520000|2021-08-31 14:18:40|733823.5|731823.5|733820.6|731820.6|733832.8|732307.1|733307.1|731784.9|37
1630419530000|2021-08-31 14:18:50|733827.3|731827.3|733771.2|731771.2|733827.3|731827.3|733770|731770|41
1630419540000|2021-08-31 14:19:00|733774.5|731774.5|733794.5|731794.5|733804.9|731804.9|733757.3|731757.3|36
1630419550000|2021-08-31 14:19:10|733785.9|731785.9|733806.3|731806.3|733809.9|731809.9|733775.6|731775.6|31
1630419560000|2021-08-31 14:19:20|733804.6|731804.6|733770.8|731770.8|733805.4|731805.4|733761.5|731761.5|31
1630419570000|2021-08-31 14:19:30|733777.4|731777.4|733779.5|731779.5|733805.6|731805.6|733769.3|731769.3|34
1630419580000|2021-08-31 14:19:40|733783.8|731783.8|733785.5|731785.5|733799.7|731799.7|733745.7|731745.7|32
1630419590000|2021-08-31 14:19:50|733793.3|731793.3|733742|731742|733793.3|731793.3|733713.6|731713.6|37
1630419600000|2021-08-31 14:20:00|733737.6|731737.6|733762.8|731762.8|733771.1|731771.1|733737.6|731737.6|32
1630419610000|2021-08-31 14:20:10|733762.1|731762.1|733763.7|731763.7|733785.9|731785.9|733730.8|731730.8|37
1630419620000|2021-08-31 14:20:20|733758.1|731758.1|733769.1|731769.1|733783|731783|733737.7|731737.7|39
1630419630000|2021-08-31 14:20:30|733763.6|731763.6|733762.6|731762.6|733776.8|731776.8|733744.4|731744.4|39
1630419640000|2021-08-31 14:20:40|733776.5|731776.5|733783.2|731783.2|733792.2|731792.2|733762.9|731762.9|38
1630419650000|2021-08-31 14:20:50|733781.4|731781.4|733836.1|731836.1|733845.1|731845.1|733762.9|731762.9|40
1630419660000|2021-08-31 14:21:00|733829.9|731829.9|733814.3|731814.3|733850.7|732313.2|733313.2|731808.2|39
1630419670000|2021-08-31 14:21:10|733830.7|731830.7|733800.2|731800.2|733834.9|731834.9|733778.5|731778.5|37
1630419680000|2021-08-31 14:21:20|733801.7|731801.7|733811.9|731811.9|733814.5|731814.5|733774.5|731774.5|38
1630419690000|2021-08-31 14:21:30|733807.4|731807.4|733805.5|731805.5|733809.2|731809.2|733788.6|731788.6|35
1630419700000|2021-08-31 14:21:40|733805.6|731805.6|733801.1|731801.1|733811.1|731811.1|733788.3|731788.3|33
1630419710000|2021-08-31 14:21:50|733804.6|731804.6|733846.4|731846.4|733863|731863|733794.4|731794.4|28
1630419720000|2021-08-31 14:22:00|733846.3|731846.3|733740.3|731740.3|733846.3|731846.3|733706.2|731706.2|35
1630419730000|2021-08-31 14:22:10|733755.2|731755.2|733724.8|731724.8|733755.2|731755.2|733713.7|731713.7|31
1630419740000|2021-08-31 14:22:20|733729.5|731729.5|733775.4|731775.4|733801.5|731801.5|733717.2|731717.2|38
1630419750000|2021-08-31 14:22:30|733783.2|731783.2|733793.8|731793.8|733814|731814|733770|731770|39
1630419760000|2021-08-31 14:22:40|733784.5|731784.5|733793.9|731793.9|733804.2|731804.2|733766.8|731766.8|38
1630419770000|2021-08-31 14:22:50|733788.7|731788.7|733798|731798|733826.4|731826.4|733768.7|731768.7|36
1630419780000|2021-08-31 14:23:00|733802.4|731802.4|733815.1|731815.1|733822.7|731822.7|733776|731776|38
1630419790000|2021-08-31 14:23:10|733803.9|731803.9|733807.8|731807.8|733848.2|731848.2|733781.3|731781.3|32
1630419800000|2021-08-31 14:23:20|733827.5|731827.5|733837.4|731837.4|733843|731843|733786|731786|24
1630419810000|2021-08-31 14:23:30|733837.9|731837.9|733854.5|731854.5|733862.8|731862.8|733825.4|731825.4|32
1630419820000|2021-08-31 14:23:40|733843.7|731843.7|733822|731822|733874.1|731874.1|733822|731822|37
1630419830000|2021-08-31 14:23:50|733827.2|731827.2|733837.7|731837.7|733845.4|731845.4|733809.7|731809.7|36
1630419840000|2021-08-31 14:24:00|733839.5|731839.5|733865.7|731865.7|733879|731879|733832|731832|31
1630419850000|2021-08-31 14:24:10|733865.5|731865.5|733800.6|731800.6|733897|731897|733771.6|731771.6|38
1630419860000|2021-08-31 14:24:20|733796.7|731796.7|733762.4|731762.4|733802.9|731802.9|733762.4|731762.4|28
1630419870000|2021-08-31 14:24:30|733772.7|731772.7|733787.5|731787.5|733787.5|731787.5|733745.2|731745.2|34
1630419880000|2021-08-31 14:24:40|733777.6|731777.6|733788.2|731788.2|733792|731792|733763.8|731763.8|28
1630419890000|2021-08-31 14:24:50|733788.8|731788.8|733778.6|731778.6|733791.3|731791.3|733764|731764|27
1630419900000|2021-08-31 14:25:00|733795.4|731795.4|733838.8|731838.8|733864.8|731864.8|733784.7|731784.7|35
1630419910000|2021-08-31 14:25:10|733846.4|731846.4|733864.9|731864.9|733874|731874|733830.5|731830.5|31
1630419920000|2021-08-31 14:25:20|733863|731863|733859.8|731859.8|733870.9|732365.5|733349.8|731858.7|32
1630419930000|2021-08-31 14:25:30|733860.1|731860.1|733344.4|732344.4|733871.2|732359.8|733342.7|731845.8|31
1630419940000|2021-08-31 14:25:40|733347.5|732347.5|733348.2|732348.2|733861.4|732365.2|733344.9|731851.5|31
1630419950000|2021-08-31 14:25:50|733348.4|732348.4|733862.9|731862.9|733863.8|732356.7|733341.9|731848.7|34
1630419960000|2021-08-31 14:26:00|733859.4|731859.4|733847.7|731847.7|733861.1|731861.1|733845.1|731845.1|18
1630419970000|2021-08-31 14:26:10|733855.7|731855.7|733851.9|731851.9|733863.8|732352.8|733340.1|731847.4|33
1630419980000|2021-08-31 14:26:20|733849.1|731849.1|733405.5|732405.5|733918.4|732405.5|733395.6|731843.7|29
1630419990000|2021-08-31 14:26:30|733405.6|732405.6|733911.8|731911.8|733922.8|732411.8|733391.3|731895.2|26
1630420000000|2021-08-31 14:26:40|733907.9|731907.9|733897.8|731897.8|733909.7|731909.7|733880.6|731880.6|23
1630420010000|2021-08-31 14:26:50|733895.5|731895.5|733833.3|731833.3|733908.5|731908.5|733814.4|731814.4|34
1630420020000|2021-08-31 14:27:00|733838.9|731838.9|733807.8|731807.8|733849.4|731849.4|733807.8|731807.8|30
1630420030000|2021-08-31 14:27:10|733792.2|731792.2|733779.1|731779.1|733827.5|731827.5|733759.7|731759.7|33
1630420040000|2021-08-31 14:27:20|733751.9|731751.9|733257.7|732257.7|733781.3|732279.1|733257.7|731751.9|20
1630420050000|2021-08-31 14:27:30|733260|732260|733784.5|731784.5|733787.8|732278.8|733260|731775.5|20
1630420060000|2021-08-31 14:27:40|733786.4|731786.4|733833|731833|733847.7|732322.3|733321.8|731786.4|25
1630420070000|2021-08-31 14:27:50|733831.9|731831.9|733835.3|731835.3|733850.7|731850.7|733829.6|731829.6|18
1630420080000|2021-08-31 14:28:00|733841.5|731841.5|733334.9|732334.9|733865.3|732340.2|733320|731828.4|15
1630420090000|2021-08-31 14:28:10|733334.2|732334.2|733842.2|731842.2|733847.6|732350.7|733333.8|731839.5|16
1630420100000|2021-08-31 14:28:20|733835.5|731835.5|733829.6|731829.6|733838.4|732330.7|733319.2|731823.4|23
1630420110000|2021-08-31 14:28:30|733829.3|731829.3|733786.7|731786.7|733836.7|732334.2|733326.9|731772.5|23
1630420120000|2021-08-31 14:28:40|733797|731797|733296.5|732296.5|733817.7|732307.9|733296.5|731778.9|27
1630420130000|2021-08-31 14:28:50|733296.7|732296.7|733811.6|731811.6|733816.6|732296.7|733296.7|731795.2|21
1630420140000|2021-08-31 14:29:00|733813.4|731813.4|733312|732312|733813.4|732321.7|733293.6|731773.6|26
1630420150000|2021-08-31 14:29:10|733741.6|731741.6|733701.6|731701.6|733741.6|731741.6|733679.1|731679.1|33
1630420160000|2021-08-31 14:29:20|733706.3|731706.3|733687.3|731687.3|733749.5|731749.5|733667.7|731667.7|35
1630420170000|2021-08-31 14:29:30|733667.1|731667.1|733082.6|732082.6|733684.4|732097.2|733056.7|731568.6|37
1630420180000|2021-08-31 14:29:40|733081|732081|733665.3|731665.3|733665.3|732085.5|733078.1|731593.8|38
1630420190000|2021-08-31 14:29:50|733662.9|731662.9|733657.6|731657.6|733667.7|731667.7|733634.9|731634.9|28
1630420200000|2021-08-31 14:30:00|733654.1|731654.1|733643.3|731643.3|733670.2|731670.2|733622|731622|30
1630420210000|2021-08-31 14:30:10|733643.4|731643.4|733661.4|731661.4|733665.1|731665.1|733634.6|731634.6|28
1630420220000|2021-08-31 14:30:20|733656.8|731656.8|733121.7|732121.7|733665|732137.5|733109.6|731603.3|34
1630420230000|2021-08-31 14:30:30|733584.5|731584.5|733582.9|731582.9|733599.8|731599.8|733567|731567|35
1630420240000|2021-08-31 14:30:40|733586.2|731586.2|733589.4|731589.4|733591.7|731591.7|733582|731582|31
1630420250000|2021-08-31 14:30:50|733585.5|731585.5|733013|732013|733585.5|732073|733013|731510.3|35
1630420260000|2021-08-31 14:31:00|733018.4|732018.4|733337.3|731337.3|733447.4|732018.4|732880.6|731319.2|36
1630420270000|2021-08-31 14:31:10|733341|731341|733364.1|731364.1|733365.6|731845.7|732844.1|731326.2|34
1630420280000|2021-08-31 14:31:20|733399.5|731399.5|732919.3|731919.3|733436.6|731934.4|732912.8|731399.5|40
1630420290000|2021-08-31 14:31:30|733410.9|731410.9|733406.5|731406.5|733421.2|731421.2|733401.2|731401.2|26
1630420300000|2021-08-31 14:31:40|732822.4|731822.4|733287|731287|733293.3|731822.4|732761.1|731262.9|27
1630420310000|2021-08-31 14:31:50|733285.9|731285.9|732670.3|731670.3|733298|731673.8|732668.3|731168|31
1630420320000|2021-08-31 14:32:00|732677.2|731677.2|733272.5|731272.5|733272.5|731713.4|732668.8|731232.5|34
1630420330000|2021-08-31 14:32:10|733267.9|731267.9|733288.9|731288.9|733299.4|731774.4|732697.6|731240.3|39
1630420340000|2021-08-31 14:32:20|733291.6|731291.6|733272.8|731272.8|733294.9|731766.6|732719.4|731220.3|33
1630420350000|2021-08-31 14:32:30|733279.2|731279.2|732773.4|731773.4|733284.2|731782.5|732773.4|731216.8|30
1630420360000|2021-08-31 14:32:40|732769.8|731769.8|732813.6|731813.6|733310.7|731816.6|732769.8|731284|36
1630420370000|2021-08-31 14:32:50|732815.2|731815.2|732839.6|731839.6|733327.6|731848.4|732815.2|731313.9|30
1630420380000|2021-08-31 14:33:00|732841.7|731841.7|732847.5|731847.5|732852.2|731852.2|732841.4|731841.4|26
1630420390000|2021-08-31 14:33:10|732844.4|731844.4|733388.1|731388.1|733405.6|731917.3|732843.3|731351.4|34
1630420400000|2021-08-31 14:33:20|733386.4|731386.4|733378.8|731378.8|733394|731892.4|732883.4|731378.8|29
1630420410000|2021-08-31 14:33:30|732887.1|731887.1|732891.1|731891.1|733388.1|731896.5|732874.9|731373.8|34
1630420420000|2021-08-31 14:33:40|733372.8|731372.8|732866.7|731866.7|733375.3|731874.3|732857.5|731348.1|33
1630420430000|2021-08-31 14:33:50|732858.5|731858.5|732860.9|731860.9|733378.6|731881|732858.5|731373.9|35
1630420440000|2021-08-31 14:34:00|732865|731865|732837.1|731837.1|733340.4|731879.3|732835.6|731333.2|33
1630420450000|2021-08-31 14:34:10|733314.9|731314.9|733382.1|731382.1|733385.1|731872.1|732819.3|731314.9|35
1630420460000|2021-08-31 14:34:20|733377.7|731377.7|732927.6|731927.6|733414.6|731956|732897.8|731373.1|37
1630420470000|2021-08-31 14:34:30|732917.7|731917.7|732953|731953|732953|731953|732917.7|731917.7|39
1630420480000|2021-08-31 14:34:40|732950.8|731950.8|732875.4|731875.4|733375.6|731969.6|732875.4|731364.8|35
1630420490000|2021-08-31 14:34:50|732876.1|731876.1|733394.9|731394.9|733394.9|731898.3|732869.7|731389.1|37
1630420500000|2021-08-31 14:35:00|733391.5|731391.5|732923.6|731923.6|733458.6|731973.8|732887.8|731385.2|36
1630420510000|2021-08-31 14:35:10|732921.3|731921.3|732920|731920|733446|731947.4|732920|731418|30
1630420520000|2021-08-31 14:35:20|732908|731908|732920.1|731920.1|733457.3|731963.2|732908|731419|39
1630420530000|2021-08-31 14:35:30|732904.4|731904.4|732939.1|731939.1|732939.1|731939.1|732897.2|731897.2|35
1630420540000|2021-08-31 14:35:40|732931.8|731931.8|732842.9|731842.9|733352.8|731959.9|732839.2|731352.8|37
1630420550000|2021-08-31 14:35:50|732840.2|731840.2|732819|731819|732841.9|731841.9|732813.7|731813.7|34
1630420560000|2021-08-31 14:36:00|732823.3|731823.3|732790|731790|733322.9|731847|732756.4|731264.6|39
1630420570000|2021-08-31 14:36:10|732795.6|731795.6|732785|731785|733283.3|731795.6|732753.6|731265.7|30
1630420580000|2021-08-31 14:36:20|732788.8|731788.8|732790.8|731790.8|732797.9|731797.9|732783.8|731783.8|32
1630420590000|2021-08-31 14:36:30|732790.5|731790.5|732795.9|731795.9|733306.6|731798.6|732777.3|731289.1|27
1630420600000|2021-08-31 14:36:40|732795.6|731795.6|732786|731786|732802.8|731802.8|732779.4|731779.4|27
1630420610000|2021-08-31 14:36:50|732783.7|731783.7|732775.3|731775.3|733293.6|731797.2|732774.5|731285|36
1630420620000|2021-08-31 14:37:00|732779.3|731779.3|732798.1|731798.1|733299.9|731804.3|732773.7|731296.9|37
1630420630000|2021-08-31 14:37:10|732800.4|731800.4|733316.9|731316.9|733323.1|731821.7|732796.2|731286.4|32
1630420640000|2021-08-31 14:37:20|733316.1|731316.1|733267.8|731267.8|733316.1|731822.4|732792|731267.8|30
1630420650000|2021-08-31 14:37:30|733266.2|731266.2|732701.6|731701.6|733266.2|731767.7|732697.4|731208.7|36
1630420660000|2021-08-31 14:37:40|732707.8|731707.8|732706.8|731706.8|733226.3|731730.4|732692.2|731208.1|39
1630420670000|2021-08-31 14:37:50|732723.4|731723.4|733234|731234|733235.1|731731.6|732720.5|731224|28
1630420680000|2021-08-31 14:38:00|733234.2|731234.2|733267.8|731267.8|733319.1|731817.7|732731.8|731234.2|34
1630420690000|2021-08-31 14:38:10|733265.4|731265.4|732736.7|731736.7|733278.5|731768.1|732731|731230.9|38
1630420700000|2021-08-31 14:38:20|732731.3|731731.3|733277.1|731277.1|733277.1|731780.5|732701.7|731206.7|40
1630420710000|2021-08-31 14:38:30|733283.7|731283.7|733261|731261|733283.9|731786|732772.1|731254.6|38
1630420720000|2021-08-31 14:38:40|733254.8|731254.8|732578.2|731578.2|733254.8|731769.4|732572|731072|37
1630420730000|2021-08-31 14:38:50|732580.2|731580.2|732600.6|731600.6|733118.1|731623.4|732579.2|731118.1|37
1630420740000|2021-08-31 14:39:00|732610.9|731610.9|732623.7|731623.7|733111.3|731634.7|732550.8|731064.6|38
1630420750000|2021-08-31 14:39:10|732631.7|731631.7|733119|731119|733125.2|731631.7|732569.6|731058.5|36
1630420760000|2021-08-31 14:39:20|733112.3|731112.3|733081.3|731081.3|733112.3|731595.4|732584.9|731061.6|40
1630420770000|2021-08-31 14:39:30|733081.6|731081.6|733141.4|731141.4|733141.4|731141.4|733081.4|731081.4|39
1630420780000|2021-08-31 14:39:40|733126.2|731126.2|733157.6|731157.6|733157.6|731640.3|732635.9|731117.8|37
1630420790000|2021-08-31 14:39:50|733152.6|731152.6|733149.4|731149.4|733181.5|731648.6|732648.1|731094.7|39
1630420800000|2021-08-31 14:40:00|732633.8|731633.8|732641|731641|733168.5|731649.1|732624|731119.1|38
1630420810000|2021-08-31 14:40:10|732636.4|731636.4|733146.2|731146.2|733159.1|731658.7|732622.8|731140.9|36
1630420820000|2021-08-31 14:40:20|732651.4|731651.4|733159.3|731159.3|733172.7|731662.5|732637.7|731136|35
1630420830000|2021-08-31 14:40:30|733162.5|731162.5|732619.6|731619.6|733168.7|731651|732602.7|731118.5|33
1630420840000|2021-08-31 14:40:40|732627.6|731627.6|732577.5|731577.5|733138.7|731644.3|732575.4|731084.7|35
1630420850000|2021-08-31 14:40:50|733083.2|731083.2|732576.1|731576.1|733097.1|731588|732571.1|731073.6|38
1630420860000|2021-08-31 14:41:00|732575.1|731575.1|732581.9|731581.9|732585.4|731585.4|732563.5|731563.5|35
1630420870000|2021-08-31 14:41:10|732583.3|731583.3|732602.5|731602.5|732607.8|731607.8|732580.8|731580.8|31
1630420880000|2021-08-31 14:41:20|732600.7|731600.7|733178.6|731178.6|733183.5|731667.5|732600.7|731085.7|35
1630420890000|2021-08-31 14:41:30|733173|731173|733189.2|731189.2|733191.9|731191.9|733170.7|731170.7|29
1630420900000|2021-08-31 14:41:40|733182.5|731182.5|732741|731741|733231.7|731745.2|732682.6|731182.5|36
1630420910000|2021-08-31 14:41:50|732742.8|731742.8|733305.2|731305.2|733305.2|731747.7|732739|731221.6|39
1630420920000|2021-08-31 14:42:00|733303.9|731303.9|733305.2|731305.2|733363.9|731363.9|733295.3|731295.3|34
1630420930000|2021-08-31 14:42:10|733299.7|731299.7|733312.5|731312.5|733319.8|731319.8|733295.8|731295.8|32
1630420940000|2021-08-31 14:42:20|733308.9|731308.9|733317.7|731317.7|733317.7|731317.7|733289.5|731289.5|31
1630420950000|2021-08-31 14:42:30|733331.9|731331.9|732805.7|731805.7|733331.9|731833.5|732791.1|731327.2|33
1630420960000|2021-08-31 14:42:40|732806.6|731806.6|732792.5|731792.5|733298.8|731806.6|732790.5|731281.5|35
1630420970000|2021-08-31 14:42:50|732793.5|731793.5|732806.1|731806.1|733286.5|731830.8|732793.5|731286.5|30
1630420980000|2021-08-31 14:43:00|732805.7|731805.7|732749.7|731749.7|733294.9|731817.1|732749.7|731246.6|38
1630420990000|2021-08-31 14:43:10|733268.1|731268.1|732743.6|731743.6|733277|731747.5|732743.6|731228.6|31
1630421000000|2021-08-31 14:43:20|732743.4|731743.4|732751.5|731751.5|733226.9|731759.1|732740.2|731226.9|16
1630421010000|2021-08-31 14:43:30|732750.9|731750.9|732752.5|731752.5|732756.1|731756.1|732747.2|731747.2|26
1630421020000|2021-08-31 14:43:40|732752.4|731752.4|733241.4|731241.4|733241.4|731752.9|732723.7|731224.7|29
1630421030000|2021-08-31 14:43:50|733240.6|731240.6|733236.9|731236.9|733241.1|731241.1|733228.3|731228.3|31
1630421040000|2021-08-31 14:44:00|733233.6|731233.6|733201.8|731201.8|733236.9|731703.4|732703.4|731165.4|36
1630421050000|2021-08-31 14:44:10|733200.2|731200.2|733189.1|731189.1|733219.1|731714.4|732686.6|731175.1|38
1630421060000|2021-08-31 14:44:20|733181.2|731181.2|732663.8|731663.8|733207.4|731705.7|732663.8|731155|39
1630421070000|2021-08-31 14:44:30|732657.5|731657.5|733176.5|731176.5|733178.6|731657.5|732657.5|731149.4|34
1630421080000|2021-08-31 14:44:40|733115.2|731115.2|733163.7|731163.7|733174.7|731665.1|732665.1|731115.2|37
1630421090000|2021-08-31 14:44:50|733154.6|731154.6|733191.8|731191.8|733192.6|731673.2|732659.4|731154|38
1630421100000|2021-08-31 14:45:00|733180.2|731180.2|733163.8|731163.8|733186.5|731685.2|732675.1|731133.8|35
1630421110000|2021-08-31 14:45:10|733169.2|731169.2|733137.3|731137.3|733169.2|731669.2|732633.3|731122.3|33
1630421120000|2021-08-31 14:45:20|733132.3|731132.3|733132.4|731132.4|733137.6|731137.6|733129.3|731129.3|25
1630421130000|2021-08-31 14:45:30|733134.6|731134.6|733188.6|731188.6|733193.9|731193.9|733134.6|731134.6|32
1630421140000|2021-08-31 14:45:40|733175.7|731175.7|733204.5|731204.5|733233|731233|733173.6|731173.6|33
1630421150000|2021-08-31 14:45:50|733202.4|731202.4|733155.7|731155.7|733221.7|731221.7|733152.5|731152.5|32
1630421160000|2021-08-31 14:46:00|733156.6|731156.6|733207|731207|733207|731207|733153.7|731153.7|35
1630421170000|2021-08-31 14:46:10|733210|731210|733207|731207|733228.3|731228.3|733203.1|731203.1|36
1630421180000|2021-08-31 14:46:20|733210.2|731210.2|733210.3|731210.3|733215.7|731693.4|732693.4|731180|39
1630421190000|2021-08-31 14:46:30|733210.5|731210.5|733206.2|731206.2|733233.9|731715.6|732701|731196.8|38
1630421200000|2021-08-31 14:46:40|733206.5|731206.5|733205.7|731205.7|733209.3|731209.3|733198|731198|21
1630421210000|2021-08-31 14:46:50|733204.9|731204.9|733216.2|731216.2|733217.5|731217.5|733200.6|731200.6|24
1630421220000|2021-08-31 14:47:00|733216.1|731216.1|733215.1|731215.1|733217.2|731217.2|733206.2|731206.2|23
1630421230000|2021-08-31 14:47:10|733218.9|731218.9|733214|731214|733225.2|731225.2|733203.3|731203.3|31
1630421240000|2021-08-31 14:47:20|733214.8|731214.8|733218.3|731218.3|733220.3|731220.3|733206|731206|17
1630421250000|2021-08-31 14:47:30|733218.2|731218.2|733183.8|731183.8|733219.4|731219.4|733173.8|731173.8|24
1630421260000|2021-08-31 14:47:40|733185.4|731185.4|733188.2|731188.2|733191.5|731191.5|733181.9|731181.9|21
1630421270000|2021-08-31 14:47:50|733189.2|731189.2|733207.1|731207.1|733207.5|731207.5|733189.2|731189.2|25
1630421280000|2021-08-31 14:48:00|733208.9|731208.9|733215.8|731215.8|733222|731222|733191.1|731191.1|26
1630421290000|2021-08-31 14:48:10|733220.6|731220.6|732743.3|731743.3|733243.2|731758|732740.3|731215.6|35
1630421300000|2021-08-31 14:48:20|732742|731742|733282.4|731282.4|733282.4|731760.3|732735.8|731246.6|27
1630421310000|2021-08-31 14:48:30|733304.8|731304.8|733302.7|731302.7|733305.7|731813.9|732789.7|731298.4|35
1630421320000|2021-08-31 14:48:40|733302|731302|733321.8|731321.8|733321.8|731321.8|733284.6|731284.6|32
1630421330000|2021-08-31 14:48:50|732811.2|731811.2|732874.2|731874.2|733392.5|731891.2|732810.4|731364.7|32
1630421340000|2021-08-31 14:49:00|732875|731875|732986.8|731986.8|733467.6|731997.2|732875|731408.9|37
1630421350000|2021-08-31 14:49:10|732994.1|731994.1|732998.6|731998.6|733479.9|731998.6|732958.9|731451.4|35
1630421360000|2021-08-31 14:49:20|732984.7|731984.7|733505.1|731505.1|733505.1|732010.6|732972.7|731448.8|35
1630421370000|2021-08-31 14:49:30|733509.8|731509.8|733643.7|731643.7|733652.7|732146.2|733131.6|731509.8|40
1630421380000|2021-08-31 14:49:40|733640.7|731640.7|733142.7|732142.7|733663.3|732160.5|733137.2|731640.7|32
1630421390000|2021-08-31 14:49:50|733143.8|732143.8|733665.3|731665.3|733665.3|732168.3|733142.2|731665.3|27
1630421400000|2021-08-31 14:50:00|733666.1|731666.1|733273.7|732273.7|733768|732273.7|733154.8|731665.1|36
1630421410000|2021-08-31 14:50:10|733274.8|732274.8|733850.9|731850.9|733850.9|732334.5|733273.1|731802|35
1630421420000|2021-08-31 14:50:20|733833.3|731833.3|733858.6|731858.6|733866.7|732357.5|733330.7|731823.8|35
1630421430000|2021-08-31 14:50:30|733858.2|731858.2|733889.2|731889.2|733902|732358.9|733350.2|731858.2|39
1630421440000|2021-08-31 14:50:40|733918.7|731918.7|733895|731895|733946.5|731946.5|733880.8|731880.8|35
1630421450000|2021-08-31 14:50:50|733894.5|731894.5|733755.3|731755.3|733895|731895|733754.6|731754.6|35
1630421460000|2021-08-31 14:51:00|733767.3|731767.3|733797.1|731797.1|733797.7|731797.7|733766.7|731766.7|39
1630421470000|2021-08-31 14:51:10|733795.9|731795.9|733735.6|731735.6|733798.7|732253.8|733252.3|731735.6|33
1630421480000|2021-08-31 14:51:20|733752.3|731752.3|733656.1|731656.1|733752.3|732221.4|733209.3|731644.7|35
1630421490000|2021-08-31 14:51:30|733651.8|731651.8|733629.7|731629.7|733651.8|731651.8|733591.6|731591.6|37
1630421500000|2021-08-31 14:51:40|733615.5|731615.5|733514.1|731514.1|733624.3|731624.3|733501.1|731501.1|33
1630421510000|2021-08-31 14:51:50|733514|731514|733007.4|732007.4|733514|732015.2|732999.7|731513|23
1630421520000|2021-08-31 14:52:00|733467.8|731467.8|733476.5|731476.5|733482|731482|733448.3|731448.3|36
1630421530000|2021-08-31 14:52:10|733479.4|731479.4|733498.5|731498.5|733511.9|731511.9|733475.3|731475.3|32
1630421540000|2021-08-31 14:52:20|733499.6|731499.6|733508.4|731508.4|733508.4|731508.4|733480.9|731480.9|28
1630421550000|2021-08-31 14:52:30|733497.7|731497.7|733629.8|731629.8|733630.8|731630.8|733489.6|731489.6|32
1630421560000|2021-08-31 14:52:40|733625.6|731625.6|733635.1|731635.1|733637.3|731637.3|733617.9|731617.9|32
1630421570000|2021-08-31 14:52:50|733640.4|731640.4|733655.4|731655.4|733666.4|731666.4|733632.7|731632.7|36
1630421580000|2021-08-31 14:53:00|733195.2|732195.2|733723.3|731723.3|733747.8|732264.4|733193.3|731690.9|40
1630421590000|2021-08-31 14:53:10|733724|731724|733734.5|731734.5|733738.4|731738.4|733719.8|731719.8|33
1630421600000|2021-08-31 14:53:20|733739|731739|733233.3|732233.3|733753.4|732278.9|733228.7|731729.1|32
1630421610000|2021-08-31 14:53:30|733710.1|731710.1|733668.6|731668.6|733738.9|732239.2|733183.7|731637.7|39
1630421620000|2021-08-31 14:53:40|733666.3|731666.3|733646.2|731646.2|733680.7|732180|733120.7|731594.2|37
1630421630000|2021-08-31 14:53:50|733142.1|732142.1|733196.2|732196.2|733686.5|732197.8|733142.1|731658.4|34
1630421640000|2021-08-31 14:54:00|733688.8|731688.8|733207.8|732207.8|733688.8|732223.5|733141.1|731625.9|39
1630421650000|2021-08-31 14:54:10|733223.8|732223.8|733221.9|732221.9|733723.5|732236.2|733212.8|731723.5|34
1630421660000|2021-08-31 14:54:20|733230.1|732230.1|733205.6|732205.6|733234.9|732234.9|733204.7|732204.7|32
1630421670000|2021-08-31 14:54:30|733208.8|732208.8|733147.4|732147.4|733680.3|732210.8|733137.9|731667.1|33
1630421680000|2021-08-31 14:54:40|733149.9|732149.9|733199.8|732199.8|733692|732199.8|733138.4|731665.2|32
1630421690000|2021-08-31 14:54:50|733168.5|732168.5|733204|732204|733710.4|732206.7|733130.1|731650.8|36
1630421700000|2021-08-31 14:55:00|733202.6|732202.6|733285.9|732285.9|733768.1|732289.3|733202.6|731766|34
1630421710000|2021-08-31 14:55:10|733285.5|732285.5|733287.9|732287.9|733811.7|732359.3|733259|731801.6|38
1630421720000|2021-08-31 14:55:20|733278.4|732278.4|733772.9|731772.9|733802.3|732301.4|733255.9|731772.9|39
1630421730000|2021-08-31 14:55:30|733775.3|731775.3|733295.1|732295.1|733775.3|732296.1|733270.7|731770.7|30
1630421740000|2021-08-31 14:55:40|733294.7|732294.7|733343.6|732343.6|733862.5|732376.8|733291.9|731856.3|37
1630421750000|2021-08-31 14:55:50|733342.7|732342.7|733332.6|732332.6|733833.9|732393.1|733332.6|731833.9|37
1630421760000|2021-08-31 14:56:00|733318.8|732318.8|733750.3|731750.3|733844.7|732343.3|733255.3|731750.3|36
1630421770000|2021-08-31 14:56:10|733756.3|731756.3|733747.9|731747.9|733765.3|732258.7|733194|731714.1|37
1630421780000|2021-08-31 14:56:20|733747.5|731747.5|733690|731690|733774.3|732275.1|733215.3|731679|39
1630421790000|2021-08-31 14:56:30|733707.2|731707.2|733253.2|732253.2|733740.5|732262.8|733173.1|731648.7|40
1630421800000|2021-08-31 14:56:40|733266.9|732266.9|733733.1|731733.1|733762.8|732266.9|733266.9|731710.7|37
1630421810000|2021-08-31 14:56:50|733734.5|731734.5|733122.6|732122.6|733734.5|732167|733108.8|731608.2|34
1630421820000|2021-08-31 14:57:00|733135.8|732135.8|733612.2|731612.2|733628.9|732148.3|733135.8|731593.8|35
1630421830000|2021-08-31 14:57:10|733615.6|731615.6|733632.4|731632.4|733640|731640|733605.1|731605.1|39
1630421840000|2021-08-31 14:57:20|733128.6|732128.6|733139.6|732139.6|733638.8|732141.6|733117.7|731623.3|35
1630421850000|2021-08-31 14:57:30|733135.1|732135.1|733641|731641|733655.9|732135.1|733135.1|731605.4|34
1630421860000|2021-08-31 14:57:40|733655.7|731655.7|733162.8|732162.8|733708.8|732210.2|733159|731655.6|39
1630421870000|2021-08-31 14:57:50|733156.4|732156.4|733149.7|732149.7|733700.4|732203.1|733134.4|731685.2|35
1630421880000|2021-08-31 14:58:00|733151.3|732151.3|733165.4|732165.4|733171.9|732171.9|733140.8|732140.8|38
1630421890000|2021-08-31 14:58:10|733144.1|732144.1|732994.1|731994.1|733578|732159.2|732992.9|731485.1|37
1630421900000|2021-08-31 14:58:20|732975.6|731975.6|733428|731428|733466.7|732020.1|732969|731423.2|37
1630421910000|2021-08-31 14:58:30|733458.5|731458.5|733488.7|731488.7|733501.6|732010.2|733006.5|731415.2|38
1630421920000|2021-08-31 14:58:40|733494.5|731494.5|733521.2|731521.2|733601.6|731601.6|733494.5|731494.5|38
1630421930000|2021-08-31 14:58:50|733513.3|731513.3|733451.9|731451.9|733524.6|731524.6|733438.6|731438.6|39
1630421940000|2021-08-31 14:59:00|733448.5|731448.5|733433.4|731433.4|733478.5|731478.5|733411.3|731411.3|37
1630421950000|2021-08-31 14:59:10|733432.8|731432.8|733427.4|731427.4|733468.5|731468.5|733423|731423|40
1630421960000|2021-08-31 14:59:20|733433.1|731433.1|733435.7|731435.7|733474.8|731474.8|733429.7|731429.7|35
1630421970000|2021-08-31 14:59:30|733409.5|731409.5|732927.7|731927.7|733456|731943.3|732915.1|731409.5|40
1630421980000|2021-08-31 14:59:40|733411|731411|733375.2|731375.2|733427.7|731908.3|732908.3|731350.1|36
1630421990000|2021-08-31 14:59:50|733381.1|731381.1|732932.8|731932.8|733449.8|731947.1|732904.2|731370.3|35
1630422000000|2021-08-31 15:00:00|733426.2|731426.2|733376.7|731376.7|733428.6|731428.6|733374.2|731374.2|37
1630422010000|2021-08-31 15:00:10|733369.7|731369.7|732873.2|731873.2|733385.8|731889.1|732866.3|731369.7|29
1630422020000|2021-08-31 15:00:20|732874.6|731874.6|732881|731881|733389.1|731888|732874.6|731363.3|29
1630422030000|2021-08-31 15:00:30|732880.5|731880.5|733365.2|731365.2|733389.4|731880.5|732877.2|731363|28
1630422040000|2021-08-31 15:00:40|733364.1|731364.1|733364|731364|733371.2|731371.2|733360.3|731360.3|29
1630422050000|2021-08-31 15:00:50|733378.2|731378.2|733365.6|731365.6|733378.2|731893.7|732874.5|731350.4|30
1630422060000|2021-08-31 15:01:00|733366.6|731366.6|733365|731365|733372.8|731372.8|733356.8|731356.8|27
1630422070000|2021-08-31 15:01:10|733367.4|731367.4|733365.6|731365.6|733376|731376|733353.6|731353.6|24
1630422080000|2021-08-31 15:01:20|733362.8|731362.8|733361.8|731361.8|733378.2|731378.2|733352.3|731352.3|28
1630422090000|2021-08-31 15:01:30|733356|731356|733096.1|731096.1|733356|731835.8|732579.4|731075.4|38
1630422100000|2021-08-31 15:01:40|733093.9|731093.9|733006.4|731006.4|733097.9|731577.6|732528.1|731006.4|39
1630422110000|2021-08-31 15:01:50|733023.1|731023.1|732970.3|730970.3|733029.6|731506.8|732503|730954.2|39
1630422120000|2021-08-31 15:02:00|732987.9|730987.9|732523.4|731523.4|733032.3|731525.5|732513.4|730978|37
1630422130000|2021-08-31 15:02:10|732525.4|731525.4|732519.7|731519.7|733041.2|731536.1|732515.6|731022.3|39
1630422140000|2021-08-31 15:02:20|733024.6|731024.6|732508|731508|733025.3|731521.7|732506.5|731024.6|27
1630422150000|2021-08-31 15:02:30|732506.6|731506.6|732505.6|731505.6|732514.9|731514.9|732503|731503|24
1630422160000|2021-08-31 15:02:40|732503.1|731503.1|732517.1|731517.1|733010.6|731523.5|732497.1|731006.4|28
1630422170000|2021-08-31 15:02:50|732516.4|731516.4|732513.4|731513.4|733009.2|731531.1|732503.5|731009.2|34
1630422180000|2021-08-31 15:03:00|732513.7|731513.7|733179.9|731179.9|733179.9|731644.5|732513.7|731071.9|40
1630422190000|2021-08-31 15:03:10|732660.5|731660.5|733185.5|731185.5|733213.7|731700.5|732660.2|731167.3|40
1630422200000|2021-08-31 15:03:20|733215.5|731215.5|733281.3|731281.3|733293|731754|732698.4|731204.4|38
1630422210000|2021-08-31 15:03:30|732769.1|731769.1|733306.9|731306.9|733337.1|731829|732769.1|731270.9|37
1630422220000|2021-08-31 15:03:40|733319|731319|733267.9|731267.9|733319|731319|733259.6|731259.6|29
1630422230000|2021-08-31 15:03:50|733267|731267|732820|731820|733333.9|731822.3|732803.7|731265.4|35
1630422240000|2021-08-31 15:04:00|732822.5|731822.5|732858.8|731858.8|733369.1|731860.3|732815.6|731321.6|37
1630422250000|2021-08-31 15:04:10|732847.6|731847.6|732832.1|731832.1|733348.3|731862.6|732816.2|731334.5|40
1630422260000|2021-08-31 15:04:20|732819.3|731819.3|733450.9|731450.9|733469.2|731917.5|732819.3|731373.7|39
1630422270000|2021-08-31 15:04:30|733462|731462|733755.5|731755.5|733755.5|732167.3|732942.3|731440.3|40
1630422280000|2021-08-31 15:04:40|733757.6|731757.6|733196|732196|733757.6|732196|733142.2|731661.1|40
1630422290000|2021-08-31 15:04:50|733172.6|732172.6|733677.4|731677.4|733700.5|732178.6|733148.6|731659.2|35
1630422300000|2021-08-31 15:05:00|733164.3|732164.3|733272.7|732272.7|733804|732279.8|733164.3|731750.1|36
1630422310000|2021-08-31 15:05:10|733737|731737|733253.2|732253.2|733737|732253.2|733174.6|731685.5|39
1630422320000|2021-08-31 15:05:20|733755.1|731755.1|733255.4|732255.4|733786.6|732279.8|733240.5|731741.6|37
1630422330000|2021-08-31 15:05:30|733258.7|732258.7|733323.8|732323.8|733848.5|732335.6|733251.9|731747.9|39
1630422340000|2021-08-31 15:05:40|733323.7|732323.7|733181.6|732181.6|733817.3|732323.7|733181.6|731686.2|38
1630422350000|2021-08-31 15:05:50|733692.8|731692.8|733651.1|731651.1|733693.7|732191.8|733136.1|731644|38
1630422360000|2021-08-31 15:06:00|733644.2|731644.2|733640.8|731640.8|733663|731663|733620.2|731620.2|36
1630422370000|2021-08-31 15:06:10|733636.9|731636.9|733570.2|731570.2|733644.4|731644.4|733541.7|731541.7|26
1630422380000|2021-08-31 15:06:20|733586.6|731586.6|733550.9|731550.9|733595.4|731595.4|733530.1|731530.1|39
1630422390000|2021-08-31 15:06:30|733546.2|731546.2|733601.4|731601.4|733621|731621|733537.5|731537.5|34
1630422400000|2021-08-31 15:06:40|733607.8|731607.8|733603.9|731603.9|733639.2|731639.2|733598|731598|38
1630422410000|2021-08-31 15:06:50|733599.5|731599.5|733630.5|731630.5|733645.2|731645.2|733598.9|731598.9|38
1630422420000|2021-08-31 15:07:00|733636.4|731636.4|733570.5|731570.5|733644.3|732135.7|733117.3|731549.8|38
1630422430000|2021-08-31 15:07:10|733559.6|731559.6|733540.6|731540.6|733579.7|731579.7|733532.8|731532.8|36
1630422440000|2021-08-31 15:07:20|733549.8|731549.8|733446.9|731446.9|733549.8|732040.8|733040.8|731443.1|33
1630422450000|2021-08-31 15:07:30|733450.3|731450.3|733484.5|731484.5|733555.2|731555.2|733432.4|731432.4|36
1630422460000|2021-08-31 15:07:40|733506.7|731506.7|733590.4|731590.4|733600.4|731600.4|733484.6|731484.6|33
1630422470000|2021-08-31 15:07:50|733580.9|731580.9|733589.8|731589.8|733646.8|731646.8|733576.7|731576.7|37
1630422480000|2021-08-31 15:08:00|733592|731592|733045.6|732045.6|733594.8|732049.5|733045.6|731530.1|35
1630422490000|2021-08-31 15:08:10|733050.1|732050.1|733565.5|731565.5|733585.6|732057.8|733035.3|731559.1|33
1630422500000|2021-08-31 15:08:20|733566.8|731566.8|733575.6|731575.6|733592.2|731592.2|733557.4|731557.4|34
1630422510000|2021-08-31 15:08:30|733577|731577|733617.1|731617.1|733635.9|731635.9|733545.9|731545.9|31
1630422520000|2021-08-31 15:08:40|733616.9|731616.9|733661.9|731661.9|733663.1|731663.1|733580.6|731580.6|30
1630422530000|2021-08-31 15:08:50|733707.8|731707.8|733730.6|731730.6|733760.2|732251.6|733248.7|731685.3|34
1630422540000|2021-08-31 15:09:00|733729.2|731729.2|733818.8|731818.8|733824.5|732274.8|733274.8|731728.6|32
1630422550000|2021-08-31 15:09:10|733817|731817|733757.2|731757.2|733851.5|731851.5|733757.2|731757.2|32
1630422560000|2021-08-31 15:09:20|733758.2|731758.2|733747.9|731747.9|733760.6|731760.6|733737.2|731737.2|25
1630422570000|2021-08-31 15:09:30|733748|731748|733749.4|731749.4|733761|732253.3|733222.8|731726.1|27
1630422580000|2021-08-31 15:09:40|733754|731754|733754.9|731754.9|733761.8|731761.8|733738.3|731738.3|16
1630422590000|2021-08-31 15:09:50|733755.4|731755.4|733750.4|731750.4|733759.1|731759.1|733714|731714|25
1630422600000|2021-08-31 15:10:00|733740.8|731740.8|733750.3|731750.3|733751.5|731751.5|733731.4|731731.4|32
1630422610000|2021-08-31 15:10:10|733749.5|731749.5|733728|731728|733750.5|731750.5|733700.3|731700.3|35
1630422620000|2021-08-31 15:10:20|733723.3|731723.3|733654.2|731654.2|733723.8|731723.8|733647.5|731647.5|29
1630422630000|2021-08-31 15:10:30|733664.9|731664.9|733850.1|731850.1|733850.1|731850.1|733664.9|731664.9|37
1630422640000|2021-08-31 15:10:40|733849|731849|733854.4|731854.4|733862.7|731862.7|733828.6|731828.6|24
1630422650000|2021-08-31 15:10:50|733854.2|731854.2|733863.6|731863.6|733894.4|731894.4|733800.7|731800.7|32
1630422660000|2021-08-31 15:11:00|733815.1|731815.1|733723.9|731723.9|733815.1|731815.1|733709.9|731709.9|38
1630422670000|2021-08-31 15:11:10|733724.2|731724.2|733713.5|731713.5|733724.2|731724.2|733682.8|731682.8|33
1630422680000|2021-08-31 15:11:20|733712.9|731712.9|733802.1|731802.1|733818.7|731818.7|733704.7|731704.7|35
1630422690000|2021-08-31 15:11:30|733803|731803|733798.5|731798.5|733816.7|731816.7|733790.7|731790.7|36
1630422700000|2021-08-31 15:11:40|733793.8|731793.8|733787.5|731787.5|733793.8|731793.8|733777.7|731777.7|33
1630422710000|2021-08-31 15:11:50|733787|731787|733798|731798|733810|732299.8|733298.4|731786.9|34
1630422720000|2021-08-31 15:12:00|733813.1|731813.1|733854.9|731854.9|733862.6|731862.6|733800.3|731800.3|35
1630422730000|2021-08-31 15:12:10|733854.7|731854.7|733869.3|731869.3|733879|731879|733839.6|731839.6|27
1630422740000|2021-08-31 15:12:20|733865.6|731865.6|733865.1|731865.1|733870.4|731870.4|733798.7|731798.7|26
1630422750000|2021-08-31 15:12:30|733873.3|731873.3|733822.6|731822.6|733877.7|731877.7|733821.2|731821.2|29
1630422760000|2021-08-31 15:12:40|733830.7|731830.7|733924.3|731924.3|733924.3|731924.3|733813.1|731813.1|35
1630422770000|2021-08-31 15:12:50|733903.8|731903.8|733910.6|731910.6|733946.1|731946.1|733890.9|731890.9|33
1630422780000|2021-08-31 15:13:00|733896.7|731896.7|733829|731829|733900.2|731900.2|733826.9|731826.9|35
1630422790000|2021-08-31 15:13:10|733828|731828|733808.5|731808.5|733844.5|731844.5|733793.6|731793.6|36
1630422800000|2021-08-31 15:13:20|733802.6|731802.6|733823.1|731823.1|733832.6|732318.7|733306.7|731794.2|35
1630422810000|2021-08-31 15:13:30|733833.4|731833.4|733867.6|731867.6|733890.3|731890.3|733821.7|731821.7|30
1630422820000|2021-08-31 15:13:40|733844.1|731844.1|733868.6|731868.6|733897.9|732403.2|733403.2|731825.6|36
1630422830000|2021-08-31 15:13:50|733865.7|731865.7|733875.2|731875.2|733880.2|731880.2|733865.6|731865.6|24
1630422840000|2021-08-31 15:14:00|733874.9|731874.9|733806.2|731806.2|733876|731876|733796.3|731796.3|27
1630422850000|2021-08-31 15:14:10|733809.7|731809.7|733823.5|731823.5|733826.9|731826.9|733798.4|731798.4|25
1630422860000|2021-08-31 15:14:20|733822.6|731822.6|733817.5|731817.5|733826.1|731826.1|733798.2|731798.2|33
1630422870000|2021-08-31 15:14:30|733817.1|731817.1|733816.8|731816.8|733821.1|732308.2|733308.2|731796.4|25
1630422880000|2021-08-31 15:14:40|733825.1|731825.1|733810.3|731810.3|733825.1|731825.1|733793|731793|27
1630422890000|2021-08-31 15:14:50|733810|731810|733819.2|731819.2|733828.8|731828.8|733810|731810|27
1630422900000|2021-08-31 15:15:00|733822.5|731822.5|733822.2|731822.2|733827.4|732291.6|733291.6|731800.4|28
1630422910000|2021-08-31 15:15:10|733817.2|731817.2|733899.8|731899.8|733912.2|732324.9|733293.3|731800.4|33
1630422920000|2021-08-31 15:15:20|733886.2|731886.2|733800.4|731800.4|733904.3|732394|733384|731795.2|36
1630422930000|2021-08-31 15:15:30|733803.3|731803.3|733803.1|731803.1|733805.5|731805.5|733799.2|731799.2|18
1630422940000|2021-08-31 15:15:40|733807.4|731807.4|733782.1|731782.1|733827.2|731827.2|733781.9|731781.9|30
1630422950000|2021-08-31 15:15:50|733781.3|731781.3|733764.8|731764.8|733789.4|731789.4|733754.9|731754.9|30
1630422960000|2021-08-31 15:16:00|733763.6|731763.6|733819|731819|733840.8|731840.8|733763.6|731763.6|35
1630422970000|2021-08-31 15:16:10|733817.3|731817.3|733794.5|731794.5|733817.7|731817.7|733793|731793|23
1630422980000|2021-08-31 15:16:20|733794.8|731794.8|733751.1|731751.1|733794.8|731794.8|733750.9|731750.9|32
1630422990000|2021-08-31 15:16:30|733753.2|731753.2|733695.9|731695.9|733767.1|731767.1|733695.9|731695.9|32
1630423000000|2021-08-31 15:16:40|733697.1|731697.1|733695.1|731695.1|733712.8|731712.8|733685.5|731685.5|30
1630423010000|2021-08-31 15:16:50|733696.5|731696.5|733687.2|731687.2|733696.5|731696.5|733679|731679|29
1630423020000|2021-08-31 15:17:00|733689.7|731689.7|733693.7|731693.7|733725.6|731725.6|733689.7|731689.7|36
1630423030000|2021-08-31 15:17:10|733699.9|731699.9|733542.6|731542.6|733699.9|732150.1|733136.7|731533.5|37
1630423040000|2021-08-31 15:17:20|733549.9|731549.9|733529.4|731529.4|733554.5|731554.5|733498.5|731498.5|39
1630423050000|2021-08-31 15:17:30|733532.5|731532.5|733572.7|731572.7|733573.4|731573.4|733532.5|731532.5|27
1630423060000|2021-08-31 15:17:40|733572.2|731572.2|732989.4|731989.4|733573.3|731996.1|732989.4|731491.7|34
1630423070000|2021-08-31 15:17:50|732995.1|731995.1|733501.7|731501.7|733538.8|732006.8|732995.1|731486.1|36
1630423080000|2021-08-31 15:18:00|733493.3|731493.3|733119|732119|733613.1|732120.9|733119|731492.4|38
1630423090000|2021-08-31 15:18:10|733118|732118|733623.7|731623.7|733623.7|732121.3|733117.5|731618.9|27
1630423100000|2021-08-31 15:18:20|733623.9|731623.9|733656.8|731656.8|733711.2|732156.5|733155.7|731623.9|30
1630423110000|2021-08-31 15:18:30|733661.5|731661.5|733644.6|731644.6|733661.5|732080.4|733080|731567.6|28
1630423120000|2021-08-31 15:18:40|733642.4|731642.4|733652.5|731652.5|733660.9|731660.9|733625|731625|27
1630423130000|2021-08-31 15:18:50|733650.6|731650.6|733200|732200|733690.8|732209.3|733196.3|731647.4|34
1630423140000|2021-08-31 15:19:00|733689.7|731689.7|733801.9|731801.9|733825.6|731825.6|733671.5|731671.5|39
1630423150000|2021-08-31 15:19:10|733310.6|732310.6|733807.8|731807.8|733828|732310.6|733310.6|731796.8|27
1630423160000|2021-08-31 15:19:20|733815.2|731815.2|733777.7|731777.7|733815.2|731815.2|733777.7|731777.7|20
1630423170000|2021-08-31 15:19:30|733779.2|731779.2|733734.3|731734.3|733803.6|731803.6|733687.2|731687.2|35
1630423180000|2021-08-31 15:19:40|733734.4|731734.4|733734.2|731734.2|733745.2|731745.2|733733.2|731733.2|23
1630423190000|2021-08-31 15:19:50|733732.3|731732.3|733690|731690|733735.5|731735.5|733683.6|731683.6|34
1630423200000|2021-08-31 15:20:00|733680.1|731680.1|733638.6|731638.6|733680.1|732136.7|733128.1|731608|40
1630423210000|2021-08-31 15:20:10|733643.1|731643.1|733591.3|731591.3|733665.3|732167.2|733112.7|731591.3|35
1630423220000|2021-08-31 15:20:20|733592.5|731592.5|733614.3|731614.3|733638.3|731638.3|733570.1|731570.1|38
1630423230000|2021-08-31 15:20:30|733608.8|731608.8|733577.3|731577.3|733612.9|731612.9|733575.6|731575.6|31
1630423240000|2021-08-31 15:20:40|733578.6|731578.6|733531.1|731531.1|733584.5|731584.5|733528.9|731528.9|31
1630423250000|2021-08-31 15:20:50|733526.6|731526.6|733541.3|731541.3|733552|731552|733526.6|731526.6|32
1630423260000|2021-08-31 15:21:00|733540.8|731540.8|733663.5|731663.5|733663.5|731663.5|733539.9|731539.9|27
1630423270000|2021-08-31 15:21:10|733682|731682|733741|731741|733742.3|731742.3|733676.4|731676.4|36
1630423280000|2021-08-31 15:21:20|733739.9|731739.9|733265.9|732265.9|733763.3|732265.9|733265.4|731739.5|25
1630423290000|2021-08-31 15:21:30|733265.4|732265.4|733778.3|731778.3|733797.8|732265.4|733265.4|731755.1|32
1630423300000|2021-08-31 15:21:40|733777.4|731777.4|733778.7|731778.7|733786|731786|733771.7|731771.7|25
1630423310000|2021-08-31 15:21:50|733777.8|731777.8|733775|731775|733779.7|731779.7|733736|731736|33
1630423320000|2021-08-31 15:22:00|733775.4|731775.4|733768.3|731768.3|733793|731793|733763|731763|28
1630423330000|2021-08-31 15:22:10|733768.2|731768.2|733785.3|731785.3|733795.2|731795.2|733768.2|731768.2|30
1630423340000|2021-08-31 15:22:20|733782.6|731782.6|733770.5|731770.5|733788.2|731788.2|733770.5|731770.5|26
1630423350000|2021-08-31 15:22:30|733771|731771|733694.6|731694.6|733771.7|731771.7|733684.9|731684.9|30
1630423360000|2021-08-31 15:22:40|733693.5|731693.5|733664.8|731664.8|733695.1|731695.1|733659.4|731659.4|24
1630423370000|2021-08-31 15:22:50|733667.7|731667.7|733673.5|731673.5|733673.5|732157.7|733157.7|731632.1|33
1630423380000|2021-08-31 15:23:00|733683.6|731683.6|733603.7|731603.7|733690.6|731690.6|733603.7|731603.7|37
1630423390000|2021-08-31 15:23:10|733593.6|731593.6|733705.4|731705.4|733708.3|731708.3|733589.5|731589.5|39
1630423400000|2021-08-31 15:23:20|733711.2|731711.2|733697.4|731697.4|733717.5|732213.9|733175.4|731677.8|32
1630423410000|2021-08-31 15:23:30|733704.2|731704.2|733238.9|732238.9|733731.6|732239.7|733238.9|731676.3|35
1630423420000|2021-08-31 15:23:40|733239|732239|733721.5|731721.5|733725.3|732242.6|733234.2|731695|37
1630423430000|2021-08-31 15:23:50|733715.9|731715.9|733699.9|731699.9|733725.4|732203.1|733203.1|731681.7|36
1630423440000|2021-08-31 15:24:00|733687.8|731687.8|733735.5|731735.5|733749.2|731749.2|733665.7|731665.7|34
1630423450000|2021-08-31 15:24:10|733736.3|731736.3|733240.8|732240.8|733743|732244.5|733231.1|731720.4|34
1630423460000|2021-08-31 15:24:20|733241.9|732241.9|733774.1|731774.1|733795.1|732241.9|733228.8|731721.3|25
1630423470000|2021-08-31 15:24:30|733765.2|731765.2|733807.7|731807.7|733807.7|731807.7|733738|731738|28
1630423480000|2021-08-31 15:24:40|733808.1|731808.1|733731.6|731731.6|733808.1|731808.1|733725.8|731725.8|34
1630423490000|2021-08-31 15:24:50|733733.1|731733.1|733721.1|731721.1|733740.3|731740.3|733714.5|731714.5|31
1630423500000|2021-08-31 15:25:00|733725.4|731725.4|733740|731740|733753.6|731753.6|733647.8|731647.8|37
1630423510000|2021-08-31 15:25:10|733738.5|731738.5|733561.5|731561.5|733739.6|732123.3|733123.3|731558.1|35
1630423520000|2021-08-31 15:25:20|733574|731574|733575|731575|733580.5|731580.5|733561.1|731561.1|32
1630423530000|2021-08-31 15:25:30|733573.9|731573.9|733593.2|731593.2|733605.2|731605.2|733572|731572|30
1630423540000|2021-08-31 15:25:40|733594.8|731594.8|733531|731531|733594.8|731594.8|733531|731531|26
1630423550000|2021-08-31 15:25:50|733534.5|731534.5|733560.6|731560.6|733560.9|731560.9|733520.8|731520.8|26
1630423560000|2021-08-31 15:26:00|733559.1|731559.1|733584.4|731584.4|733584.4|731584.4|733558.5|731558.5|30
1630423570000|2021-08-31 15:26:10|733576.9|731576.9|733571.7|731571.7|733580.4|731580.4|733557.6|731557.6|25
1630423580000|2021-08-31 15:26:20|733568.6|731568.6|733626.9|731626.9|733637|732121.5|733112.6|731568.6|28
1630423590000|2021-08-31 15:26:30|733649.7|731649.7|733627.8|731627.8|733649.7|732117|733107.3|731605.5|36
1630423600000|2021-08-31 15:26:40|733635.8|731635.8|733619.1|731619.1|733635.8|731635.8|733583.8|731583.8|37
1630423610000|2021-08-31 15:26:50|733604.1|731604.1|733589.2|731589.2|733619.7|731619.7|733582.2|731582.2|34
1630423620000|2021-08-31 15:27:00|733574.8|731574.8|733593.1|731593.1|733613.7|732090.9|733073.2|731574.8|34
1630423630000|2021-08-31 15:27:10|733580.5|731580.5|733631.6|731631.6|733638.5|731638.5|733577.2|731577.2|36
1630423640000|2021-08-31 15:27:20|733652|731652|733644.7|731644.7|733663.3|731663.3|733625.9|731625.9|33
1630423650000|2021-08-31 15:27:30|733641.1|731641.1|733653.1|731653.1|733653.1|731653.1|733621.1|731621.1|27
1630423660000|2021-08-31 15:27:40|733629.4|731629.4|733639.2|731639.2|733656.2|731656.2|733624|731624|31
1630423670000|2021-08-31 15:27:50|733655.4|731655.4|733679.7|731679.7|733685.1|731685.1|733648.2|731648.2|24
1630423680000|2021-08-31 15:28:00|733672.7|731672.7|733654.7|731654.7|733672.7|731672.7|733643.7|731643.7|31
1630423690000|2021-08-31 15:28:10|733654.2|731654.2|733123.8|732123.8|733687.3|732137.3|733117.5|731619.3|32
1630423700000|2021-08-31 15:28:20|733131.1|732131.1|733629.2|731629.2|733644|732138.1|733131.1|731622.6|32
1630423710000|2021-08-31 15:28:30|733630.1|731630.1|733638|731638|733639.6|731639.6|733623.9|731623.9|15
1630423720000|2021-08-31 15:28:40|733639.5|731639.5|733131|732131|733639.5|732132.4|733120.4|731625|19
1630423730000|2021-08-31 15:28:50|733137.3|732137.3|733707.8|731707.8|733709.4|732137.3|733113.4|731612.8|29
1630423740000|2021-08-31 15:29:00|733209.2|732209.2|733712.6|731712.6|733713.3|732229.8|733209.2|731711.5|30
1630423750000|2021-08-31 15:29:10|733694.7|731694.7|733701.2|731701.2|733711.2|732208.9|733201.7|731688.4|32
1630423760000|2021-08-31 15:29:20|733700.8|731700.8|733715.9|731715.9|733743.7|731743.7|733697.8|731697.8|33
1630423770000|2021-08-31 15:29:30|733716.2|731716.2|733254.8|732254.8|733757.2|732259.9|733239.6|731716.2|38
1630423780000|2021-08-31 15:29:40|733245.8|732245.8|733743.4|731743.4|733752.3|732258.3|733235.9|731738.7|28
1630423790000|2021-08-31 15:29:50|733741.2|731741.2|733742.2|731742.2|733751.6|731751.6|733724.7|731724.7|38
1630423800000|2021-08-31 15:30:00|733744.1|731744.1|733682.6|731682.6|733758.8|731758.8|733682.6|731682.6|36
1630423810000|2021-08-31 15:30:10|733678.1|731678.1|733677|731677|733715.5|731715.5|733669.5|731669.5|32
1630423820000|2021-08-31 15:30:20|733657.9|731657.9|733657.3|731657.3|733710.4|732206|733206|731654.8|32
1630423830000|2021-08-31 15:30:30|733660.2|731660.2|733677.2|731677.2|733684.1|731684.1|733660.2|731660.2|23
1630423840000|2021-08-31 15:30:40|733676.9|731676.9|733668.1|731668.1|733680.3|731680.3|733659.7|731659.7|16
1630423850000|2021-08-31 15:30:50|733668.2|731668.2|733661.3|731661.3|733685.1|731685.1|733661.3|731661.3|21
1630423860000|2021-08-31 15:31:00|733665.8|731665.8|733690.2|731690.2|733691.7|731691.7|733658.3|731658.3|26
1630423870000|2021-08-31 15:31:10|733690.1|731690.1|733720.1|731720.1|733747.4|731747.4|733688.4|731688.4|32
1630423880000|2021-08-31 15:31:20|733718|731718|733730.5|731730.5|733730.5|731730.5|733716.4|731716.4|23
1630423890000|2021-08-31 15:31:30|733729.1|731729.1|733707|731707|733747.9|731747.9|733691.8|731691.8|21
1630423900000|2021-08-31 15:31:40|733699.7|731699.7|733714.5|731714.5|733722.1|731722.1|733689.4|731689.4|30
1630423910000|2021-08-31 15:31:50|733712.9|731712.9|733215.4|732215.4|733717.6|732229.3|733211.9|731712.9|18
1630423920000|2021-08-31 15:32:00|733219|732219|733699.8|731699.8|733721.3|732227.5|733219|731694.5|28
1630423930000|2021-08-31 15:32:10|733699.7|731699.7|733681.9|731681.9|733714.8|731714.8|733673.4|731673.4|34
1630423940000|2021-08-31 15:32:20|733693.3|731693.3|733686.8|731686.8|733694.3|731694.3|733683.3|731683.3|24
1630423950000|2021-08-31 15:32:30|733687.2|731687.2|733714.1|731714.1|733717|731717|733686.6|731686.6|27
1630423960000|2021-08-31 15:32:40|733712.4|731712.4|733719.4|731719.4|733724.7|731724.7|733711.8|731711.8|28
1630423970000|2021-08-31 15:32:50|733718.2|731718.2|733708|731708|733726.1|731726.1|733698.6|731698.6|22
1630423980000|2021-08-31 15:33:00|733707.5|731707.5|733711.5|731711.5|733723.4|731723.4|733697|731697|21
1630423990000|2021-08-31 15:33:10|733713.1|731713.1|733725|731725|733734.6|731734.6|733713.1|731713.1|24
1630424000000|2021-08-31 15:33:20|733723.2|731723.2|733766.6|731766.6|733783.6|731783.6|733716.8|731716.8|22
1630424010000|2021-08-31 15:33:30|733745.4|731745.4|733767.9|731767.9|733778|731778|733729.3|731729.3|34
1630424020000|2021-08-31 15:33:40|733768.9|731768.9|733318.9|732318.9|733816.5|732328.8|733318.3|731767.6|28
1630424030000|2021-08-31 15:33:50|733314.2|732314.2|733816|731816|733816.8|732314.2|733310.7|731800.2|18
1630424040000|2021-08-31 15:34:00|733815.3|731815.3|733860.4|731860.4|733885.1|731885.1|733810.2|731810.2|30
1630424050000|2021-08-31 15:34:10|733860.5|731860.5|733832|731832|733861.1|731861.1|733832|731832|36
1630424060000|2021-08-31 15:34:20|733846.7|731846.7|733734.9|731734.9|733848.9|732303.5|733242.5|731720.4|35
1630424070000|2021-08-31 15:34:30|733732.2|731732.2|733740.9|731740.9|733756.8|731756.8|733730.9|731730.9|30
1630424080000|2021-08-31 15:34:40|733742.1|731742.1|733735.4|731735.4|733755.2|731755.2|733734|731734|33
1630424090000|2021-08-31 15:34:50|733735.5|731735.5|733742.4|731742.4|733748.1|731748.1|733722.8|731722.8|29
1630424100000|2021-08-31 15:35:00|733741.3|731741.3|733757|731757|733767.3|731767.3|733674.6|731674.6|37
1630424110000|2021-08-31 15:35:10|733757.8|731757.8|733784.4|731784.4|733784.4|731784.4|733757.8|731757.8|28
1630424120000|2021-08-31 15:35:20|733780.9|731780.9|733846|731846|733846|732356.4|733345.7|731772.1|37
1630424130000|2021-08-31 15:35:30|733846.2|731846.2|733895.5|731895.5|733916|732435|733361.8|731846.2|40
1630424140000|2021-08-31 15:35:40|733900.9|731900.9|733887.2|731887.2|733944.1|732408.6|733389.2|731887.2|31
1630424150000|2021-08-31 15:35:50|733897.2|731897.2|733957.2|731957.2|733957.2|731957.2|733895.7|731895.7|34
1630424160000|2021-08-31 15:36:00|733930.5|731930.5|733915.5|731915.5|733960.4|732452|733401.9|731892|36
1630424170000|2021-08-31 15:36:10|733905|731905|733466.9|732466.9|733966.3|732467.3|733435.8|731905|35
1630424180000|2021-08-31 15:36:20|733946.9|731946.9|733976.3|731976.3|733985.5|732483.9|733465.8|731940.9|34
1630424190000|2021-08-31 15:36:30|733973.3|731973.3|733980|731980|733989.9|732488.4|733463.9|731944.5|21
1630424200000|2021-08-31 15:36:40|733966.5|731966.5|733945.3|731945.3|733967.8|732455.7|733429.3|731922.1|35
1630424210000|2021-08-31 15:36:50|733951.9|731951.9|733495.5|732495.5|734005.1|732498.3|733481.4|731945.7|32
1630424220000|2021-08-31 15:37:00|733498.3|732498.3|733961.3|731961.3|733991.8|732498.3|733474|731961.3|32
1630424230000|2021-08-31 15:37:10|733981.1|731981.1|733967.4|731967.4|734014|732504.5|733487.8|731963.4|34
1630424240000|2021-08-31 15:37:20|733966.8|731966.8|734023.1|732023.1|734025.4|732519.3|733474.6|731962.1|34
1630424250000|2021-08-31 15:37:30|734015.6|732015.6|733509.3|732509.3|734024.7|732514.6|733485.4|731993.2|34
1630424260000|2021-08-31 15:37:40|733505.3|732505.3|734025.3|732025.3|734030.8|732512.3|733492.3|732012|28
1630424270000|2021-08-31 15:37:50|733527.9|732527.9|734156.3|732156.3|734174.9|732534.2|733523.1|732147.2|25
1630424280000|2021-08-31 15:38:00|734152.5|732152.5|734135.6|732135.6|734164.3|732164.3|734118.2|732118.2|28
1630424290000|2021-08-31 15:38:10|734142.8|732142.8|734104.9|732104.9|734143.1|732143.1|734070.5|732070.5|33
1630424300000|2021-08-31 15:38:20|734106.8|732106.8|734125.2|732125.2|734136.5|732136.5|734088.5|732088.5|34
1630424310000|2021-08-31 15:38:30|734125.6|732125.6|734127.5|732127.5|734135.8|732135.8|734121.2|732121.2|31
1630424320000|2021-08-31 15:38:40|734122.6|732122.6|734144.7|732144.7|734147.6|732147.6|734122.6|732122.6|27
1630424330000|2021-08-31 15:38:50|734147.1|732147.1|734106|732106|734152.6|732628.4|733608|732106|26
1630424340000|2021-08-31 15:39:00|734105.8|732105.8|734090|732090|734105.8|732592.3|733575.8|732073.4|31
1630424350000|2021-08-31 15:39:10|734085.4|732085.4|734077.7|732077.7|734091.1|732570.6|733570.6|732046.1|32
1630424360000|2021-08-31 15:39:20|734064.6|732064.6|734109|732109|734109|732109|734064.6|732064.6|20
1630424370000|2021-08-31 15:39:30|734081.9|732081.9|734035.1|732035.1|734081.9|732538.9|733531.4|732024.5|35
1630424380000|2021-08-31 15:39:40|734035.5|732035.5|734038.1|732038.1|734074.7|732074.7|734019.2|732019.2|25
1630424390000|2021-08-31 15:39:50|734044.7|732044.7|734016.7|732016.7|734067.6|732566.6|733502.8|731996.9|35
1630424400000|2021-08-31 15:40:00|733498.7|732498.7|734014.3|732014.3|734016.1|732513.8|733498.5|731993.9|26
1630424410000|2021-08-31 15:40:10|734014|732014|733993.1|731993.1|734014|732014|733988.1|731988.1|23
1630424420000|2021-08-31 15:40:20|733994.4|731994.4|733503.6|732503.6|734011.6|732509.8|733503.6|731987.4|25
1630424430000|2021-08-31 15:40:30|733503|732503|733578.3|732578.3|734058.2|732578.3|733502.5|732026.6|25
1630424440000|2021-08-31 15:40:40|733571.1|732571.1|734071.8|732071.8|734071.8|732584.2|733557.5|732071.8|29
1630424450000|2021-08-31 15:40:50|734071.6|732071.6|734083.4|732083.4|734090.5|732588.4|733584.3|732071.6|28
1630424460000|2021-08-31 15:41:00|734084.7|732084.7|734125.3|732125.3|734125.3|732125.3|734076.3|732076.3|33
1630424470000|2021-08-31 15:41:10|734115|732115|733629.2|732629.2|734147.8|732646.5|733615|732101.8|36
1630424480000|2021-08-31 15:41:20|733620.5|732620.5|733619.9|732619.9|733644.5|732644.5|733614.8|732614.8|31
1630424490000|2021-08-31 15:41:30|733625.7|732625.7|734047.5|732047.5|734116.9|732626.5|733596.9|732047.5|36
1630424500000|2021-08-31 15:41:40|734046.6|732046.6|733577.6|732577.6|734090.2|732577.6|733534.3|732032.8|40
1630424510000|2021-08-31 15:41:50|734082|732082|734074.8|732074.8|734126.4|732607.5|733561|732060.7|40
1630424520000|2021-08-31 15:42:00|734078.3|732078.3|734081.7|732081.7|734090.7|732090.7|734049.3|732049.3|28
1630424530000|2021-08-31 15:42:10|734077|732077|733994.5|731994.5|734083.2|732083.2|733994.5|731994.5|31
1630424540000|2021-08-31 15:42:20|733996.1|731996.1|734079.5|732079.5|734093.6|732093.6|733991.8|731991.8|31
1630424550000|2021-08-31 15:42:30|734083.3|732083.3|733625.9|732625.9|734123.4|732625.9|733609.9|732083.3|24
1630424560000|2021-08-31 15:42:40|734123.5|732123.5|734122.2|732122.2|734137.4|732633.3|733626.3|732118.9|22
1630424570000|2021-08-31 15:42:50|734126.6|732126.6|733592.4|732592.4|734130.4|732592.4|733592.4|732084.2|23
1630424580000|2021-08-31 15:43:00|733586.1|732586.1|734055.7|732055.7|734086.8|732591.6|733585.5|732037.8|35
1630424590000|2021-08-31 15:43:10|734056.4|732056.4|734082.8|732082.8|734088|732088|734039.7|732039.7|33
1630424600000|2021-08-31 15:43:20|734083.1|732083.1|733616.1|732616.1|734121.4|732632.1|733602.7|732076.5|31
1630424610000|2021-08-31 15:43:30|733617|732617|734085.5|732085.5|734095.8|732630.8|733590.6|732085.5|32
1630424620000|2021-08-31 15:43:40|734083.2|732083.2|734086.9|732086.9|734111.8|732608.8|733597.2|732074.8|40
1630424630000|2021-08-31 15:43:50|734087.4|732087.4|734089.9|732089.9|734104.8|732104.8|734061.7|732061.7|37
1630424640000|2021-08-31 15:44:00|734074.7|732074.7|733601.7|732601.7|734090.2|732604.9|733587.9|732073.4|27
1630424650000|2021-08-31 15:44:10|733607.5|732607.5|734060|732060|734077|732615.5|733591.4|732053.2|31
1630424660000|2021-08-31 15:44:20|734069.1|732069.1|734058.6|732058.6|734069.1|732572.6|733565.5|732042.1|33
1630424670000|2021-08-31 15:44:30|734059.9|732059.9|734069.2|732069.2|734075.4|732075.4|734034.7|732034.7|38
1630424680000|2021-08-31 15:44:40|734064.2|732064.2|734060.6|732060.6|734082.8|732082.8|734042.2|732042.2|34
1630424690000|2021-08-31 15:44:50|734060.4|732060.4|733988.6|731988.6|734083.4|732083.4|733970|731970|36
1630424700000|2021-08-31 15:45:00|734023|732023|734030.1|732030.1|734047.3|732047.3|734006.8|732006.8|26
1630424710000|2021-08-31 15:45:10|734029.7|732029.7|733980.8|731980.8|734044.9|732044.9|733968.8|731968.8|34
1630424720000|2021-08-31 15:45:20|733981.6|731981.6|734005.3|732005.3|734011.3|732011.3|733973.8|731973.8|30
1630424730000|2021-08-31 15:45:30|734005.1|732005.1|734117.3|732117.3|734118.4|732118.4|734003.2|732003.2|37
1630424740000|2021-08-31 15:45:40|734119.7|732119.7|734129|732129|734129|732129|734093.8|732093.8|35
1630424750000|2021-08-31 15:45:50|734131.5|732131.5|734128.3|732128.3|734151.1|732151.1|734102.5|732102.5|31
1630424760000|2021-08-31 15:46:00|734137.5|732137.5|734166|732166|734166|732166|734105.2|732105.2|28
1630424770000|2021-08-31 15:46:10|734165.7|732165.7|734155.9|732155.9|734173.2|732173.2|734124.3|732124.3|24
1630424780000|2021-08-31 15:46:20|734163.9|732163.9|734152.5|732152.5|734163.9|732163.9|734134.8|732134.8|23
1630424790000|2021-08-31 15:46:30|734151.5|732151.5|734146|732146|734151.9|732151.9|734142.1|732142.1|12
1630424800000|2021-08-31 15:46:40|734143.9|732143.9|734139.6|732139.6|734147.4|732147.4|734120.5|732120.5|18
1630424810000|2021-08-31 15:46:50|734143.3|732143.3|734086.5|732086.5|734151.9|732151.9|734071.5|732071.5|27
1630424820000|2021-08-31 15:47:00|734102|732102|734108.1|732108.1|734117.4|732117.4|734096.1|732096.1|24
1630424830000|2021-08-31 15:47:10|734108.3|732108.3|734032.8|732032.8|734108.3|732108.3|733979.7|731979.7|32
1630424840000|2021-08-31 15:47:20|734047.4|732047.4|734043.5|732043.5|734057.9|732057.9|734014.4|732014.4|26
1630424850000|2021-08-31 15:47:30|734048|732048|734015.5|732015.5|734083.9|732083.9|733993.9|731993.9|30
1630424860000|2021-08-31 15:47:40|734027.6|732027.6|733942.8|731942.8|734043.8|732043.8|733923.9|731923.9|32
1630424870000|2021-08-31 15:47:50|733942.4|731942.4|733959.1|731959.1|733959.9|731959.9|733942.1|731942.1|19
1630424880000|2021-08-31 15:48:00|733959.6|731959.6|734049.7|732049.7|734064.2|732064.2|733957.5|731957.5|33
1630424890000|2021-08-31 15:48:10|734047.2|732047.2|734053.2|732053.2|734053.2|732053.2|734041.3|732041.3|21
1630424900000|2021-08-31 15:48:20|734060.8|732060.8|734059.3|732059.3|734086.7|732086.7|734050.3|732050.3|20
1630424910000|2021-08-31 15:48:30|734063.7|732063.7|734048.7|732048.7|734069.3|732069.3|734036|732036|20
1630424920000|2021-08-31 15:48:40|734048.8|732048.8|734036.6|732036.6|734049.5|732049.5|734036.6|732036.6|23
1630424930000|2021-08-31 15:48:50|734037.6|732037.6|734030.4|732030.4|734037.6|732037.6|734022.8|732022.8|16
1630424940000|2021-08-31 15:49:00|734032|732032|734059|732059|734073.6|732073.6|734032|732032|19
1630424950000|2021-08-31 15:49:10|734059.8|732059.8|734061.2|732061.2|734078.9|732078.9|734055|732055|22
1630424960000|2021-08-31 15:49:20|734059.6|732059.6|734065.6|732065.6|734074.2|732074.2|734059.6|732059.6|13
1630424970000|2021-08-31 15:49:30|734065.3|732065.3|734040.2|732040.2|734073|732073|734022.9|732022.9|22
1630424980000|2021-08-31 15:49:40|734040|732040|734039.3|732039.3|734041.3|732041.3|734035.1|732035.1|18
1630424990000|2021-08-31 15:49:50|734041.2|732041.2|734052|732052|734059.4|732059.4|734038.4|732038.4|18
1630425000000|2021-08-31 15:50:00|734029.7|732029.7|734036.8|732036.8|734064|732064|734017.7|732017.7|30
1630425010000|2021-08-31 15:50:10|734040.8|732040.8|734042.9|732042.9|734049.9|732049.9|734027.6|732027.6|21
1630425020000|2021-08-31 15:50:20|734040.6|732040.6|733975|731975|734063.4|732063.4|733971.5|731971.5|16
1630425030000|2021-08-31 15:50:30|733966.7|731966.7|734015|732015|734024.4|732024.4|733966.7|731966.7|21
1630425040000|2021-08-31 15:50:40|734026|732026|734011.3|732011.3|734035.8|732035.8|733990.4|731990.4|23
1630425050000|2021-08-31 15:50:50|734011.5|732011.5|734008.7|732008.7|734029.5|732029.5|734005.7|732005.7|19
1630425060000|2021-08-31 15:51:00|734012.6|732012.6|734014.9|732014.9|734026.8|732026.8|734005.5|732005.5|17
1630425070000|2021-08-31 15:51:10|734018.7|732018.7|734013.7|732013.7|734047.8|732047.8|733992.5|731992.5|12
1630425080000|2021-08-31 15:51:20|734027.7|732027.7|734012.4|732012.4|734027.7|732027.7|734005.9|732005.9|24
1630425090000|2021-08-31 15:51:30|734016.7|732016.7|733538.3|732538.3|734052.2|732541.8|733538.3|732005.8|15
1630425100000|2021-08-31 15:51:40|733535.4|732535.4|733548.1|732548.1|733548.8|732548.8|733534.9|732534.9|9
1630425110000|2021-08-31 15:51:50|733547.2|732547.2|734036.4|732036.4|734036.4|732547.2|733546.2|732006.2|10
1630425120000|2021-08-31 15:52:00|734055.3|732055.3|734109|732109|734110.6|732110.6|734027.8|732027.8|30
1630425130000|2021-08-31 15:52:10|734108.1|732108.1|733645.6|732645.6|734142.2|732647.3|733636.1|732055.7|18
1630425140000|2021-08-31 15:52:20|733650.1|732650.1|734112.1|732112.1|734121.6|732651.8|733627.5|732097.6|25
1630425150000|2021-08-31 15:52:30|734111.5|732111.5|734097.5|732097.5|734117|732630.8|733623.3|732088.3|29
1630425160000|2021-08-31 15:52:40|734126.3|732126.3|734134.6|732134.6|734135.3|732641.2|733626.4|732102.3|27
1630425170000|2021-08-31 15:52:50|734138.5|732138.5|734017.5|732017.5|734138.5|732562.6|733551.7|732017.5|23
1630425180000|2021-08-31 15:53:00|734059.5|732059.5|734061.3|732061.3|734069.9|732069.9|734024.7|732024.7|24
1630425190000|2021-08-31 15:53:10|734063.8|732063.8|734048.1|732048.1|734064.3|732064.3|734024.3|732024.3|14
1630425200000|2021-08-31 15:53:20|734049.9|732049.9|733600.8|732600.8|734101.5|732600.8|733597.6|732044.7|18
1630425210000|2021-08-31 15:53:30|733590.4|732590.4|733948.9|731948.9|734090|732601|733513.3|731948.9|26
1630425220000|2021-08-31 15:53:40|733474.4|732474.4|733938.8|731938.8|733949.5|732474.4|733460.7|731934.3|18
1630425230000|2021-08-31 15:53:50|733939.2|731939.2|733973.9|731973.9|733981|732508.7|733483.4|731920.2|20
1630425240000|2021-08-31 15:54:00|733974.1|731974.1|733504.1|732504.1|733987.9|732504.1|733493.2|731960.8|26
1630425250000|2021-08-31 15:54:10|733506.9|732506.9|733532.4|732532.4|734035.9|732535.2|733506.9|731985.2|20
1630425260000|2021-08-31 15:54:20|733976.9|731976.9|733457.9|732457.9|733996.9|732460.9|733446.4|731915.3|27
1630425270000|2021-08-31 15:54:30|733453.8|732453.8|733458.7|732458.7|733934.5|732461.7|733453.8|731924.5|19
1630425280000|2021-08-31 15:54:40|733455.8|732455.8|733942|731942|733944.5|732466.6|733455.8|731917.8|14
1630425290000|2021-08-31 15:54:50|733938.6|731938.6|733485.8|732485.8|733978.2|732486.3|733475.4|731937.2|19
1630425300000|2021-08-31 15:55:00|733484.6|732484.6|733884.7|731884.7|733974.8|732490.9|733339.4|731783.8|35
1630425310000|2021-08-31 15:55:10|733412.9|732412.9|733860.4|731860.4|733895.4|732412.9|733385.1|731860.4|23
1630425320000|2021-08-31 15:55:20|733868|731868|733842.9|731842.9|733882.6|731882.6|733811.9|731811.9|20
1630425330000|2021-08-31 15:55:30|733833.2|731833.2|733832.1|731832.1|733854.4|731854.4|733774.6|731774.6|32
1630425340000|2021-08-31 15:55:40|733846.6|731846.6|733840.1|731840.1|733864.7|731864.7|733825.8|731825.8|16
1630425350000|2021-08-31 15:55:50|733844.2|731844.2|733870|731870|733885.5|731885.5|733831.2|731831.2|29
1630425360000|2021-08-31 15:56:00|733874.1|731874.1|733854.6|731854.6|733876.8|731876.8|733847.2|731847.2|24
1630425370000|2021-08-31 15:56:10|733851.2|731851.2|733820.2|731820.2|733864.4|731864.4|733803.5|731803.5|26
1630425380000|2021-08-31 15:56:20|733817|731817|733804.9|731804.9|733830|731830|733765.4|731765.4|30
1630425390000|2021-08-31 15:56:30|733795.3|731795.3|733807.9|731807.9|733807.9|731807.9|733758.5|731758.5|26
1630425400000|2021-08-31 15:56:40|733808.6|731808.6|733772.7|731772.7|733808.6|731808.6|733772.2|731772.2|25
1630425410000|2021-08-31 15:56:50|733784|731784|733788.3|731788.3|733803.3|731803.3|733752.2|731752.2|17
1630425420000|2021-08-31 15:57:00|733788|731788|733763.4|731763.4|733811.4|731811.4|733762.9|731762.9|31
1630425430000|2021-08-31 15:57:10|733768|731768|733787.7|731787.7|733796.4|731796.4|733768|731768|16
1630425440000|2021-08-31 15:57:20|733792.9|731792.9|733793|731793|733796.1|731796.1|733777.5|731777.5|21
1630425450000|2021-08-31 15:57:30|733793.5|731793.5|733807.3|731807.3|733822.6|731822.6|733777.4|731777.4|17
1630425460000|2021-08-31 15:57:40|733811.8|731811.8|733794.9|731794.9|733821.6|731821.6|733759.5|731759.5|25
1630425470000|2021-08-31 15:57:50|733793.1|731793.1|733790|731790|733797.2|731797.2|733770.6|731770.6|14
1630425480000|2021-08-31 15:58:00|733777.3|731777.3|733773.6|731773.6|733795.3|731795.3|733745.8|731745.8|27
1630425490000|2021-08-31 15:58:10|733756.8|731756.8|733786.1|731786.1|733831.2|731831.2|733756.8|731756.8|18
1630425500000|2021-08-31 15:58:20|733753.7|731753.7|733786.4|731786.4|733800.6|731800.6|733753.5|731753.5|27
1630425510000|2021-08-31 15:58:30|733776.8|731776.8|733752.7|731752.7|733816.2|732319.7|733319.7|731740|25
1630425520000|2021-08-31 15:58:40|733761.9|731761.9|733766.6|731766.6|733773.1|731773.1|733754.5|731754.5|20
1630425530000|2021-08-31 15:58:50|733768.9|731768.9|733731.4|731731.4|733771.7|731771.7|733689.9|731689.9|23
1630425540000|2021-08-31 15:59:00|733701.2|731701.2|733727.6|731727.6|733737.2|731737.2|733671.2|731671.2|29
1630425550000|2021-08-31 15:59:10|733711|731711|733717.2|731717.2|733733.9|731733.9|733658.7|731658.7|26
1630425560000|2021-08-31 15:59:20|733742.4|731742.4|733679.6|731679.6|733750.7|732208.6|733165.8|731632.9|30
1630425570000|2021-08-31 15:59:30|733656.5|731656.5|733613.7|731613.7|733660.3|731660.3|733591.8|731591.8|30
1630425580000|2021-08-31 15:59:40|733601.4|731601.4|733572.1|731572.1|733609.7|731609.7|733549.8|731549.8|25
1630425590000|2021-08-31 15:59:50|733564.8|731564.8|733550|731550|733595.7|731595.7|733534.4|731534.4|34
1630425600000|2021-08-31 16:00:00|733544.1|731544.1|733544.4|731544.4|733557.1|731557.1|733500.5|731500.5|35
1630425610000|2021-08-31 16:00:10|733545|731545|733578.7|731578.7|733583.5|731583.5|733535.1|731535.1|29
1630425620000|2021-08-31 16:00:20|733567|731567|733585.8|731585.8|733593.1|731593.1|733507.5|731507.5|32
1630425630000|2021-08-31 16:00:30|733591.2|731591.2|733572.7|731572.7|733592.4|731592.4|733572.7|731572.7|28
1630425640000|2021-08-31 16:00:40|733575.7|731575.7|733583.7|731583.7|733598.2|731598.2|733568.7|731568.7|30
1630425650000|2021-08-31 16:00:50|733587.4|731587.4|733639.9|731639.9|733645.1|731645.1|733587.4|731587.4|32
1630425660000|2021-08-31 16:01:00|733644.3|731644.3|733672.1|731672.1|733683.5|731683.5|733636.7|731636.7|29
1630425670000|2021-08-31 16:01:10|733664.2|731664.2|733572.4|731572.4|733664.5|732150.7|733150.7|731565.5|25
1630425680000|2021-08-31 16:01:20|733576.4|731576.4|733592.3|731592.3|733607.5|731607.5|733569.1|731569.1|24
1630425690000|2021-08-31 16:01:30|733586.7|731586.7|733541.5|731541.5|733594.5|731594.5|733519|731519|26
1630425700000|2021-08-31 16:01:40|733538|731538|733548.7|731548.7|733564.6|731564.6|733517.1|731517.1|24
1630425710000|2021-08-31 16:01:50|733563.7|731563.7|733548.7|731548.7|733565.1|731565.1|733540.8|731540.8|18
1630425720000|2021-08-31 16:02:00|733550.5|731550.5|733541.5|731541.5|733554|731554|733540.2|731540.2|16
1630425730000|2021-08-31 16:02:10|733540.6|731540.6|733510.8|731510.8|733540.6|731540.6|733497.6|731497.6|21
1630425740000|2021-08-31 16:02:20|733510.6|731510.6|733525.3|731525.3|733532.5|731532.5|733492.9|731492.9|22
1630425750000|2021-08-31 16:02:30|733518|731518|733536.2|731536.2|733539.6|731539.6|733505|731505|28
1630425760000|2021-08-31 16:02:40|733530.3|731530.3|733558|731558|733563|731563|733527.8|731527.8|35
1630425770000|2021-08-31 16:02:50|733557.7|731557.7|733474|731474|733557.7|731557.7|733461.7|731461.7|33
1630425780000|2021-08-31 16:03:00|733464.7|731464.7|733458.4|731458.4|733481.9|731481.9|733458.4|731458.4|30
1630425790000|2021-08-31 16:03:10|733468.2|731468.2|733355|731355|733468.2|731468.2|733355|731355|35
1630425800000|2021-08-31 16:03:20|733375.7|731375.7|733421|731421|733433.8|731915.7|732915.7|731353.7|37
1630425810000|2021-08-31 16:03:30|733424.5|731424.5|733416.6|731416.6|733428|731428|733413.4|731413.4|25
1630425820000|2021-08-31 16:03:40|733407.1|731407.1|733447.4|731447.4|733454.3|731454.3|733402.5|731402.5|22
1630425830000|2021-08-31 16:03:50|733449.9|731449.9|733489.8|731489.8|733514|731514|733444.9|731444.9|30
1630425840000|2021-08-31 16:04:00|733477.7|731477.7|733449.3|731449.3|733499.4|731499.4|733435.5|731435.5|40
1630425850000|2021-08-31 16:04:10|733465.4|731465.4|733373.4|731373.4|733465.4|731465.4|733352.1|731352.1|37
1630425860000|2021-08-31 16:04:20|733386.1|731386.1|733379.5|731379.5|733394.4|731394.4|733355.1|731355.1|33
1630425870000|2021-08-31 16:04:30|733376.7|731376.7|733337.8|731337.8|733393.7|731393.7|733328.3|731328.3|29
1630425880000|2021-08-31 16:04:40|733346.3|731346.3|733286.6|731286.6|733373.6|731373.6|733286.6|731286.6|23
1630425890000|2021-08-31 16:04:50|733293.7|731293.7|733340.1|731340.1|733368.5|731368.5|733278.1|731278.1|23
1630425900000|2021-08-31 16:05:00|733350.9|731350.9|733381.4|731381.4|733381.4|731381.4|733350.7|731350.7|29
1630425910000|2021-08-31 16:05:10|733370.6|731370.6|733384.1|731384.1|733401.6|731401.6|733370.6|731370.6|24
1630425920000|2021-08-31 16:05:20|733378.2|731378.2|733320.9|731320.9|733389.2|731803|732803|731274.8|27
1630425930000|2021-08-31 16:05:30|733314.9|731314.9|733262.5|731262.5|733314.9|731790.1|732786.4|731260.4|23
1630425940000|2021-08-31 16:05:40|733268.6|731268.6|733269.1|731269.1|733270.7|731270.7|733260.3|731260.3|17
1630425950000|2021-08-31 16:05:50|733267.2|731267.2|733229|731229|733267.2|731767.5|732722.1|731227.8|28
1630425960000|2021-08-31 16:06:00|733235|731235|733185.4|731185.4|733235|731697.6|732687.3|731179.3|27
1630425970000|2021-08-31 16:06:10|733184.5|731184.5|733178.5|731178.5|733206.2|731206.2|733176.8|731176.8|32
1630425980000|2021-08-31 16:06:20|733190.1|731190.1|733216.2|731216.2|733217.2|731217.2|733182.6|731182.6|30
1630425990000|2021-08-31 16:06:30|733198|731198|733297.5|731297.5|733308|731308|733197.2|731197.2|28
1630426000000|2021-08-31 16:06:40|733296.7|731296.7|733296.6|731296.6|733318.8|731318.8|733259.5|731259.5|23
1630426010000|2021-08-31 16:06:50|733283.1|731283.1|733294.7|731294.7|733316.3|731316.3|733283.1|731283.1|18
1630426020000|2021-08-31 16:07:00|733304.3|731304.3|733307|731307|733318|731318|733296|731296|19
1630426030000|2021-08-31 16:07:10|733310.7|731310.7|733326.1|731326.1|733336.4|731336.4|733309.2|731309.2|15
1630426040000|2021-08-31 16:07:20|733333.9|731333.9|733316.8|731316.8|733333.9|731333.9|733291.7|731291.7|19
1630426050000|2021-08-31 16:07:30|733314.8|731314.8|733262|731262|733314.8|731314.8|733249.1|731249.1|27
1630426060000|2021-08-31 16:07:40|733270.3|731270.3|733243.7|731243.7|733296.5|731296.5|733226.2|731226.2|19
1630426070000|2021-08-31 16:07:50|733242|731242|733247.4|731247.4|733252.2|731252.2|733227.1|731227.1|18
1630426080000|2021-08-31 16:08:00|733243.9|731243.9|733273.9|731273.9|733295.4|731768.7|732768.7|731212.6|28
1630426090000|2021-08-31 16:08:10|733283.2|731283.2|733251.2|731251.2|733324.4|731324.4|733234.7|731234.7|31
1630426100000|2021-08-31 16:08:20|733238.5|731238.5|733275.1|731275.1|733303.9|731303.9|733223.6|731223.6|29
1630426110000|2021-08-31 16:08:30|733289.7|731289.7|733294.1|731294.1|733309.5|731309.5|733289.2|731289.2|26
1630426120000|2021-08-31 16:08:40|733297.5|731297.5|733261.3|731261.3|733334.5|731334.5|733259.7|731259.7|25
1630426130000|2021-08-31 16:08:50|733271.8|731271.8|733289.6|731289.6|733314.6|731314.6|733266|731266|20
1630426140000|2021-08-31 16:09:00|733301.2|731301.2|733315.8|731315.8|733339.1|731339.1|733293.5|731293.5|28
1630426150000|2021-08-31 16:09:10|733318.1|731318.1|733317.1|731317.1|733324.6|731324.6|733309.6|731309.6|12
1630426160000|2021-08-31 16:09:20|733315.5|731315.5|733323.7|731323.7|733325.9|731325.9|733297|731297|16
1630426170000|2021-08-31 16:09:30|733325.5|731325.5|733319.9|731319.9|733343.6|731343.6|733310.4|731310.4|15
1630426180000|2021-08-31 16:09:40|733319.1|731319.1|733358.1|731358.1|733363.7|731363.7|733319.1|731319.1|20
1630426190000|2021-08-31 16:09:50|733335.7|731335.7|733337.8|731337.8|733351|731351|733334.8|731334.8|23
1630426200000|2021-08-31 16:10:00|733337.2|731337.2|733351.8|731351.8|733356|731356|733322.3|731322.3|30
1630426210000|2021-08-31 16:10:10|733327.2|731327.2|733363|731363|733410.8|731410.8|733326|731326|36
1630426220000|2021-08-31 16:10:20|733365.3|731365.3|733263|731263|733376.6|731794|732794|731263|27
1630426230000|2021-08-31 16:10:30|733287.2|731287.2|733265.4|731265.4|733299.4|731299.4|733258.5|731258.5|28
1630426240000|2021-08-31 16:10:40|733269.4|731269.4|733247.5|731247.5|733269.9|731269.9|733215.5|731215.5|24
1630426250000|2021-08-31 16:10:50|733247|731247|733284.7|731284.7|733289.1|731748.3|732741.9|731227.2|24
1630426260000|2021-08-31 16:11:00|733289.1|731289.1|733349.5|731349.5|733361.5|731361.5|733289.1|731289.1|34
1630426270000|2021-08-31 16:11:10|733356.1|731356.1|733531.6|731531.6|733545.8|731545.8|733350.4|731350.4|25
1630426280000|2021-08-31 16:11:20|733524|731524|733439|731439|733539|731957.4|732957.4|731416.6|35
1630426290000|2021-08-31 16:11:30|733443.9|731443.9|733487.9|731487.9|733516|731952.2|732927.7|731443.9|39
1630426300000|2021-08-31 16:11:40|733476.6|731476.6|733575.8|731575.8|733667|731667|733465.5|731465.5|34
1630426310000|2021-08-31 16:11:50|733588.1|731588.1|732929.2|731929.2|733597.9|731934.6|732929.2|731438.9|21
1630426320000|2021-08-31 16:12:00|733432.2|731432.2|733451.9|731451.9|733459.4|731981.1|732952.9|731428.4|28
1630426330000|2021-08-31 16:12:10|733454.5|731454.5|733414|731414|733454.5|731958|732928.5|731412.3|24
1630426340000|2021-08-31 16:12:20|733415|731415|732923.4|731923.4|733427|731923.4|732913.4|731413.5|19
1630426350000|2021-08-31 16:12:30|732921.5|731921.5|733397.8|731397.8|733402.4|731921.5|732892.6|731390.5|20
1630426360000|2021-08-31 16:12:40|733400|731400|733386.5|731386.5|733400|731400|733350.5|731350.5|24
1630426370000|2021-08-31 16:12:50|733372.7|731372.7|733484.7|731484.7|733490.7|731957.7|732894.5|731364|28
1630426380000|2021-08-31 16:13:00|733485.8|731485.8|733503|731503|733503|731503|733470.9|731470.9|22
1630426390000|2021-08-31 16:13:10|733499.9|731499.9|732882.9|731882.9|733499.9|731893.1|732882.9|731374.8|24
1630426400000|2021-08-31 16:13:20|732886.2|731886.2|732800.1|731800.1|733424.3|731889.2|732797.4|731297.8|29
1630426410000|2021-08-31 16:13:30|732797|731797|733303.7|731303.7|733319.5|731797|732787.2|731285.1|28
1630426420000|2021-08-31 16:13:40|733304.9|731304.9|733301.5|731301.5|733325.4|731787.5|732787.5|731285.6|30
1630426430000|2021-08-31 16:13:50|733304.1|731304.1|733228.1|731228.1|733317.2|731702.8|732702.8|731187.4|37
1630426440000|2021-08-31 16:14:00|732716.4|731716.4|733166.1|731166.1|733222.5|731717.2|732705.5|731166.1|31
1630426450000|2021-08-31 16:14:10|733168.7|731168.7|733177.2|731177.2|733186.9|731186.9|733157.5|731157.5|21
1630426460000|2021-08-31 16:14:20|733176.1|731176.1|732686.6|731686.6|733183.5|731698.1|732679.4|731175.9|25
1630426470000|2021-08-31 16:14:30|732689|731689|732691.8|731691.8|733190|731694.3|732680.9|731176.1|28
1630426480000|2021-08-31 16:14:40|732682|731682|732691.7|731691.7|733183.7|731699|732681.2|731180.1|19
1630426490000|2021-08-31 16:14:50|732695.3|731695.3|732705.1|731705.1|733198.3|731714.7|732689.6|731183.7|27
1630426500000|2021-08-31 16:15:00|733204.9|731204.9|732689.1|731689.1|733204.9|731717.9|732689.1|731196.4|17
1630426510000|2021-08-31 16:15:10|733197.8|731197.8|732704|731704|733208.3|731714.3|732704|731197.8|8
1630426520000|2021-08-31 16:15:20|732701.5|731701.5|732707.6|731707.6|732711.9|731711.9|732701.4|731701.4|12
1630426530000|2021-08-31 16:15:30|732701.3|731701.3|732709|731709|732714.7|731714.7|732697.3|731697.3|16
1630426540000|2021-08-31 16:15:40|732707.5|731707.5|732706.8|731706.8|732724.2|731724.2|732705|731705|15
1630426550000|2021-08-31 16:15:50|732708.7|731708.7|732697.1|731697.1|732721.2|731721.2|732697.1|731697.1|15
1630426560000|2021-08-31 16:16:00|733198.5|731198.5|732730|731730|733205|731730|732730|731198.3|11
1630426570000|2021-08-31 16:16:10|732711.3|731711.3|733200.2|731200.2|733220.2|731711.7|732711.3|731162.7|10
1630426580000|2021-08-31 16:16:20|733207.7|731207.7|733211.6|731211.6|733216.3|731216.3|733193.6|731193.6|18
1630426590000|2021-08-31 16:16:30|733215.4|731215.4|733208.5|731208.5|733256.5|731731.7|732721.3|731203.1|18
1630426600000|2021-08-31 16:16:40|733214.2|731214.2|733219.4|731219.4|733223.5|731223.5|733196.5|731196.5|10
1630426610000|2021-08-31 16:16:50|733219|731219|732720|731720|733220.9|731721.2|732719.1|731214.7|10
1630426620000|2021-08-31 16:17:00|732717.2|731717.2|733209.6|731209.6|733209.6|731717.2|732710.5|731209.6|11
1630426630000|2021-08-31 16:17:10|733209.5|731209.5|733213.1|731213.1|733214.9|731214.9|733209.5|731209.5|8
1630426640000|2021-08-31 16:17:20|733212.9|731212.9|733210.2|731210.2|733216.8|731216.8|733207.4|731207.4|7
1630426650000|2021-08-31 16:17:30|733212.2|731212.2|732731.3|731731.3|733225.9|731731.3|732731.3|731212.2|7
1630426660000|2021-08-31 16:17:40|732731.6|731731.6|733209.7|731209.7|733209.7|731731.6|732703.4|731209.7|13
1630426670000|2021-08-31 16:17:50|733207.8|731207.8|733219.1|731219.1|733219.1|731219.1|733207.8|731207.8|13
1630426680000|2021-08-31 16:18:00|733220.2|731220.2|733222.9|731222.9|733222.9|731222.9|733212.3|731212.3|7
1630426690000|2021-08-31 16:18:10|733223.6|731223.6|733217|731217|733223.6|731725.1|732724|731199.9|7
1630426700000|2021-08-31 16:18:20|733217.5|731217.5|733270.8|731270.8|733270.8|731270.8|733216.5|731216.5|19
1630426710000|2021-08-31 16:18:30|733289.7|731289.7|733303.7|731303.7|733309.3|731309.3|733266.5|731266.5|35
1630426720000|2021-08-31 16:18:40|733298.7|731298.7|733311.9|731311.9|733311.9|731311.9|733289.5|731289.5|33
1630426730000|2021-08-31 16:18:50|733294.5|731294.5|733343.8|731343.8|733356.9|731356.9|733293.3|731293.3|35
1630426740000|2021-08-31 16:19:00|733342.7|731342.7|733367|731367|733380.4|731836.8|732836.8|731331.6|32
1630426750000|2021-08-31 16:19:10|733358.1|731358.1|733365.8|731365.8|733369.3|731369.3|733352.9|731352.9|21
1630426760000|2021-08-31 16:19:20|733366.6|731366.6|733350.7|731350.7|733368.3|731368.3|733335.4|731335.4|15
1630426770000|2021-08-31 16:19:30|733351.9|731351.9|733346.2|731346.2|733373.5|731373.5|733346.2|731346.2|26
1630426780000|2021-08-31 16:19:40|733349.7|731349.7|733364.9|731364.9|733368.7|731368.7|733342.7|731342.7|31
1630426790000|2021-08-31 16:19:50|733367.4|731367.4|733374.2|731374.2|733375.7|731375.7|733352.2|731352.2|32
1630426800000|2021-08-31 16:20:00|733354.3|731354.3|733336.9|731336.9|733354.3|731839.9|732831.5|731335.3|25
1630426810000|2021-08-31 16:20:10|733334.9|731334.9|732845.3|731845.3|733349.8|731852.3|732842.2|731327.4|33
1630426820000|2021-08-31 16:20:20|732845.6|731845.6|732844.4|731844.4|732848.5|731848.5|732841.4|731841.4|21
1630426830000|2021-08-31 16:20:30|732844.3|731844.3|733344.5|731344.5|733349.8|731850.1|732844.3|731342|29
1630426840000|2021-08-31 16:20:40|732841.2|731841.2|733343.2|731343.2|733348.1|731850|732831.3|731336.1|32
1630426850000|2021-08-31 16:20:50|733336.9|731336.9|733341.7|731341.7|733349.6|731839.6|732833.1|731333.1|27
1630426860000|2021-08-31 16:21:00|733344|731344|733319.2|731319.2|733347.1|731347.1|733295.4|731295.4|22
1630426870000|2021-08-31 16:21:10|733316.9|731316.9|733315|731315|733319.2|731319.2|733312|731312|11
1630426880000|2021-08-31 16:21:20|733315.6|731315.6|733320.7|731320.7|733337.7|731825.8|732817.3|731308.9|25
1630426890000|2021-08-31 16:21:30|733334|731334|732834.6|731834.6|733341.8|731838.6|732829.9|731319.5|17
1630426900000|2021-08-31 16:21:40|732832.5|731832.5|733334.4|731334.4|733339.3|731837.9|732832.5|731320.8|27
1630426910000|2021-08-31 16:21:50|733324|731324|733331|731331|733336.7|731832.1|732821.6|731322.6|27
1630426920000|2021-08-31 16:22:00|733322.6|731322.6|733323.3|731323.3|733339|731339|733322.6|731322.6|36
1630426930000|2021-08-31 16:22:10|733331|731331|733325.2|731325.2|733337.9|731337.9|733319.7|731319.7|30
1630426940000|2021-08-31 16:22:20|733325.9|731325.9|733320.5|731320.5|733327.8|731813.6|732813.6|731308.9|31
1630426950000|2021-08-31 16:22:30|733323.3|731323.3|733334.8|731334.8|733339.8|731828|732817.9|731313.6|24
1630426960000|2021-08-31 16:22:40|733332.5|731332.5|733314.2|731314.2|733332.5|731818.4|732816.5|731314.2|19
1630426970000|2021-08-31 16:22:50|733316.2|731316.2|733321|731321|733321|731321|733309.5|731309.5|16
1630426980000|2021-08-31 16:23:00|733323.7|731323.7|733328.5|731328.5|733342.9|731825.4|732825.4|731320.3|14
1630426990000|2021-08-31 16:23:10|733324.5|731324.5|733334.6|731334.6|733337.3|731337.3|733324.5|731324.5|14
1630427000000|2021-08-31 16:23:20|733334.4|731334.4|733325.4|731325.4|733337.5|731835.1|732825.8|731325.1|25
1630427010000|2021-08-31 16:23:30|733332.6|731332.6|732754.8|731754.8|733340.5|731833.5|732754.8|731260.5|23
1630427020000|2021-08-31 16:23:40|732768|731768|733249.2|731249.2|733249.2|731768.9|732756.4|731240.3|22
1630427030000|2021-08-31 16:23:50|733247.7|731247.7|733248.2|731248.2|733251.9|731251.9|733244.8|731244.8|13
1630427040000|2021-08-31 16:24:00|733246|731246|733246.5|731246.5|733251.4|731251.4|733243.1|731243.1|12
1630427050000|2021-08-31 16:24:10|733242.3|731242.3|732664.2|731664.2|733242.3|731745.2|732651.3|731152|31
1630427060000|2021-08-31 16:24:20|732660.9|731660.9|733145.3|731145.3|733158.4|731662.3|732617.4|731109.2|36
1630427070000|2021-08-31 16:24:30|733141.4|731141.4|733131|731131|733146.6|731146.6|733120.2|731120.2|37
1630427080000|2021-08-31 16:24:40|733130.4|731130.4|733121.5|731121.5|733131.9|731131.9|733107.7|731107.7|36
1630427090000|2021-08-31 16:24:50|733127.2|731127.2|733113|731113|733127.2|731127.2|733072.2|731072.2|26
1630427100000|2021-08-31 16:25:00|733114.7|731114.7|733102.3|731102.3|733114.7|731606.4|732600.7|731079.7|25
1630427110000|2021-08-31 16:25:10|733100.4|731100.4|733155.1|731155.1|733168.5|731168.5|733100.4|731100.4|30
1630427120000|2021-08-31 16:25:20|733155.7|731155.7|733155.8|731155.8|733164.1|731164.1|733146.7|731146.7|33
1630427130000|2021-08-31 16:25:30|733159.1|731159.1|733159.1|731159.1|733175.7|731175.7|733147|731147|21
1630427140000|2021-08-31 16:25:40|733148.1|731148.1|733159|731159|733183.2|731183.2|733148.1|731148.1|30
1630427150000|2021-08-31 16:25:50|733153.7|731153.7|733165.4|731165.4|733184.8|731184.8|733153.7|731153.7|36
1630427160000|2021-08-31 16:26:00|733170.3|731170.3|733164.3|731164.3|733171|731171|733154.5|731154.5|31
1630427170000|2021-08-31 16:26:10|733163.1|731163.1|733159.2|731159.2|733178.2|731178.2|733151.9|731151.9|36
1630427180000|2021-08-31 16:26:20|733159.3|731159.3|733080.3|731080.3|733165|731609.5|732609.5|731064.6|33
1630427190000|2021-08-31 16:26:30|733075.8|731075.8|733079.6|731079.6|733081.2|731081.2|733064.3|731064.3|26
1630427200000|2021-08-31 16:26:40|733079.8|731079.8|733083|731083|733086.8|731086.8|733077.4|731077.4|21
1630427210000|2021-08-31 16:26:50|733081.8|731081.8|733079.3|731079.3|733093.7|731093.7|733048.2|731048.2|23
1630427220000|2021-08-31 16:27:00|733082.7|731082.7|733046.5|731046.5|733083.3|731083.3|733037.3|731037.3|32
1630427230000|2021-08-31 16:27:10|733053.2|731053.2|733061.8|731061.8|733061.8|731061.8|733050.1|731050.1|18
1630427240000|2021-08-31 16:27:20|733053.7|731053.7|733043.8|731043.8|733063.7|731063.7|733042.4|731042.4|18
1630427250000|2021-08-31 16:27:30|733043.7|731043.7|733056.3|731056.3|733061.6|731061.6|733043.7|731043.7|16
1630427260000|2021-08-31 16:27:40|733056.4|731056.4|733033.4|731033.4|733062.9|731062.9|733033.4|731033.4|16
1630427270000|2021-08-31 16:27:50|733034.4|731034.4|733048|731048|733051.1|731051.1|733034.4|731034.4|11
1630427280000|2021-08-31 16:28:00|733039.7|731039.7|733040|731040|733051.6|731051.6|733022|731022|22
1630427290000|2021-08-31 16:28:10|733039.5|731039.5|733043.6|731043.6|733052.2|731052.2|733034.8|731034.8|15
1630427300000|2021-08-31 16:28:20|733040.4|731040.4|733034.4|731034.4|733047.8|731047.8|733024.4|731024.4|13
1630427310000|2021-08-31 16:28:30|733034.8|731034.8|733080.1|731080.1|733085.5|731085.5|733034.8|731034.8|25
1630427320000|2021-08-31 16:28:40|733078.8|731078.8|733046.4|731046.4|733085.4|731085.4|733035.4|731035.4|25
1630427330000|2021-08-31 16:28:50|733046.2|731046.2|733047.4|731047.4|733054.1|731054.1|733038.2|731038.2|19
1630427340000|2021-08-31 16:29:00|733047.1|731047.1|733023.2|731023.2|733047.1|731047.1|733023.2|731023.2|17
1630427350000|2021-08-31 16:29:10|733024.6|731024.6|733049.4|731049.4|733052.2|731052.2|733024.6|731024.6|22
1630427360000|2021-08-31 16:29:20|733037.7|731037.7|733058.7|731058.7|733069.8|731069.8|733037.7|731037.7|24
1630427370000|2021-08-31 16:29:30|733064.2|731064.2|733052|731052|733067|731067|733047.2|731047.2|13
1630427380000|2021-08-31 16:29:40|733051.3|731051.3|733037.3|731037.3|733051.3|731051.3|733031.7|731031.7|22
1630427390000|2021-08-31 16:29:50|733039.1|731039.1|733042.3|731042.3|733046.2|731046.2|733032.3|731032.3|18
1630427400000|2021-08-31 16:30:00|733041.5|731041.5|733039.5|731039.5|733041.5|731041.5|733026.3|731026.3|18
1630427410000|2021-08-31 16:30:10|733040.3|731040.3|733053.1|731053.1|733053.1|731053.1|733036.5|731036.5|14
1630427420000|2021-08-31 16:30:20|733049.3|731049.3|733066.2|731066.2|733082.2|731082.2|733049.3|731049.3|24
1630427430000|2021-08-31 16:30:30|733064.2|731064.2|733077.6|731077.6|733089.6|731089.6|733064.2|731064.2|19
1630427440000|2021-08-31 16:30:40|733079.7|731079.7|733065.6|731065.6|733085.1|731085.1|733065.6|731065.6|17
1630427450000|2021-08-31 16:30:50|733078|731078|733107|731107|733107|731107|733073.7|731073.7|13
1630427460000|2021-08-31 16:31:00|733114.8|731114.8|733097.1|731097.1|733115|731115|733095.6|731095.6|17
1630427470000|2021-08-31 16:31:10|733096.3|731096.3|733095.7|731095.7|733103.4|731103.4|733095.5|731095.5|17
1630427480000|2021-08-31 16:31:20|733099|731099|733184.6|731184.6|733216.7|731216.7|733086.5|731086.5|31
1630427490000|2021-08-31 16:31:30|733188.4|731188.4|733201.8|731201.8|733215.3|731215.3|733188|731188|18
1630427500000|2021-08-31 16:31:40|733202.1|731202.1|733208.2|731208.2|733243.3|731243.3|733199.2|731199.2|24
1630427510000|2021-08-31 16:31:50|733204.6|731204.6|733193.7|731193.7|733224.9|731224.9|733193.7|731193.7|28
1630427520000|2021-08-31 16:32:00|733192.3|731192.3|733190.8|731190.8|733210.6|731210.6|733185.7|731185.7|30
1630427530000|2021-08-31 16:32:10|733169.3|731169.3|733199.5|731199.5|733221.5|731221.5|733169.3|731169.3|33
1630427540000|2021-08-31 16:32:20|733203.8|731203.8|733224.5|731224.5|733233.8|731233.8|733193.7|731193.7|27
1630427550000|2021-08-31 16:32:30|733214.7|731214.7|733224.7|731224.7|733245|731245|733201.3|731201.3|24
1630427560000|2021-08-31 16:32:40|733234.3|731234.3|733229.2|731229.2|733234.3|731234.3|733225.7|731225.7|23
1630427570000|2021-08-31 16:32:50|733229.8|731229.8|733242.3|731242.3|733242.3|731242.3|733225.3|731225.3|21
1630427580000|2021-08-31 16:33:00|733242.8|731242.8|733185.8|731185.8|733242.8|731242.8|733170.4|731170.4|33
1630427590000|2021-08-31 16:33:10|733174.6|731174.6|733229.3|731229.3|733229.3|731229.3|733171.1|731171.1|22
1630427600000|2021-08-31 16:33:20|733231.5|731231.5|733206.5|731206.5|733240.2|731240.2|733199.7|731199.7|25
1630427610000|2021-08-31 16:33:30|733209.3|731209.3|733229.2|731229.2|733229.2|731229.2|733196.9|731196.9|24
1630427620000|2021-08-31 16:33:40|733207.7|731207.7|733202.3|731202.3|733222.9|731222.9|733196.5|731196.5|28
1630427630000|2021-08-31 16:33:50|733202.8|731202.8|733194.9|731194.9|733214.5|731214.5|733189|731189|32
1630427640000|2021-08-31 16:34:00|733194.3|731194.3|733207.2|731207.2|733207.2|731207.2|733194.3|731194.3|31
1630427650000|2021-08-31 16:34:10|733213|731213|733193.7|731193.7|733222.7|731222.7|733193.7|731193.7|29
1630427660000|2021-08-31 16:34:20|733200.2|731200.2|733199.8|731199.8|733204.8|731204.8|733189.3|731189.3|32
1630427670000|2021-08-31 16:34:30|733201.1|731201.1|733205.1|731205.1|733238.1|731238.1|733193.4|731193.4|27
1630427680000|2021-08-31 16:34:40|733203.7|731203.7|733199.4|731199.4|733215.7|731215.7|733189|731189|31
1630427690000|2021-08-31 16:34:50|733195.3|731195.3|733193|731193|733209.1|731209.1|733188.8|731188.8|32
1630427700000|2021-08-31 16:35:00|733193.5|731193.5|733168.4|731168.4|733201.5|731201.5|733166|731166|29
1630427710000|2021-08-31 16:35:10|733154.7|731154.7|733178.1|731178.1|733182.3|731182.3|733135.9|731135.9|35
1630427720000|2021-08-31 16:35:20|733181|731181|733130.7|731130.7|733181|731181|733116.8|731116.8|31
1630427730000|2021-08-31 16:35:30|733127.6|731127.6|733159.2|731159.2|733173.5|731173.5|733127.6|731127.6|29
1630427740000|2021-08-31 16:35:40|733163.7|731163.7|733231.8|731231.8|733231.8|731231.8|733158.9|731158.9|28
1630427750000|2021-08-31 16:35:50|733204.9|731204.9|733187.1|731187.1|733219.9|731219.9|733184|731184|19
1630427760000|2021-08-31 16:36:00|733184.9|731184.9|733210.5|731210.5|733216.3|731216.3|733177|731177|26
1630427770000|2021-08-31 16:36:10|733195.4|731195.4|733224.4|731224.4|733242.6|731242.6|733195.4|731195.4|25
1630427780000|2021-08-31 16:36:20|733223.2|731223.2|733221.2|731221.2|733260.7|731260.7|733213.1|731213.1|26
1630427790000|2021-08-31 16:36:30|733223|731223|733209.1|731209.1|733230.9|731230.9|733188.2|731188.2|26
1630427800000|2021-08-31 16:36:40|733204.4|731204.4|733208.1|731208.1|733208.1|731208.1|733199|731199|12
1630427810000|2021-08-31 16:36:50|733212.8|731212.8|733210.5|731210.5|733212.8|731212.8|733202.2|731202.2|9
1630427820000|2021-08-31 16:37:00|733212.4|731212.4|733146.9|731146.9|733212.4|731212.4|733143.3|731143.3|28
1630427830000|2021-08-31 16:37:10|733149.7|731149.7|733154.9|731154.9|733172|731172|733117.9|731117.9|27
1630427840000|2021-08-31 16:37:20|733158.4|731158.4|733144.6|731144.6|733161.6|731161.6|733117|731117|20
1630427850000|2021-08-31 16:37:30|733137.5|731137.5|733150.1|731150.1|733153.5|731153.5|733136.1|731136.1|13
1630427860000|2021-08-31 16:37:40|733149.3|731149.3|733126.3|731126.3|733153.6|731153.6|733104.3|731104.3|22
1630427870000|2021-08-31 16:37:50|733139.8|731139.8|733148.1|731148.1|733189.9|731189.9|733133|731133|25
1630427880000|2021-08-31 16:38:00|733152.9|731152.9|733182.5|731182.5|733186.2|731186.2|733143.6|731143.6|31
1630427890000|2021-08-31 16:38:10|733183.7|731183.7|733183.7|731183.7|733198.1|731198.1|733174.2|731174.2|19
1630427900000|2021-08-31 16:38:20|733181|731181|733190.4|731190.4|733194.4|731194.4|733171|731171|25
1630427910000|2021-08-31 16:38:30|733195.3|731195.3|733193.7|731193.7|733224.7|731714.2|732698.7|731188.4|20
1630427920000|2021-08-31 16:38:40|733190.4|731190.4|733206.7|731206.7|733207.4|731207.4|733189.1|731189.1|17
1630427930000|2021-08-31 16:38:50|733203.9|731203.9|733213.3|731213.3|733213.3|731724.7|732724.7|731181|14
1630427940000|2021-08-31 16:39:00|733208.9|731208.9|733207|731207|733210.2|731210.2|733204.6|731204.6|22
1630427950000|2021-08-31 16:39:10|733209|731209|733217.9|731217.9|733218.5|731218.5|733209|731209|9
1630427960000|2021-08-31 16:39:20|733217|731217|733191.5|731191.5|733217|731217|733183.8|731183.8|18
1630427970000|2021-08-31 16:39:30|733196.7|731196.7|733203.5|731203.5|733206.2|731206.2|733196.7|731196.7|16
1630427980000|2021-08-31 16:39:40|733203.4|731203.4|733205.9|731205.9|733209.3|731209.3|733200|731200|10
1630427990000|2021-08-31 16:39:50|733204.5|731204.5|733197.5|731197.5|733219.9|731219.9|733191|731191|11
1630428000000|2021-08-31 16:40:00|733198.7|731198.7|733199.9|731199.9|733209|731209|733194.9|731194.9|17
1630428010000|2021-08-31 16:40:10|733192.6|731192.6|733255.4|731255.4|733261.2|731261.2|733185|731185|24
1630428020000|2021-08-31 16:40:20|733264|731264|733235.2|731235.2|733264|731264|733231|731231|23
1630428030000|2021-08-31 16:40:30|733236.1|731236.1|733265.4|731265.4|733288.8|731288.8|733231.8|731231.8|26
1630428040000|2021-08-31 16:40:40|733281.6|731281.6|733283.7|731283.7|733288.5|731288.5|733272.3|731272.3|24
1630428050000|2021-08-31 16:40:50|733276.1|731276.1|733235.3|731235.3|733290.4|731290.4|733235.3|731235.3|18
1630428060000|2021-08-31 16:41:00|733240.2|731240.2|733239.6|731239.6|733256.7|731256.7|733235.5|731235.5|22
1630428070000|2021-08-31 16:41:10|733235.5|731235.5|733231.7|731231.7|733247.6|731247.6|733227|731227|19
1630428080000|2021-08-31 16:41:20|733231.9|731231.9|733219.9|731219.9|733258.9|731258.9|733214.4|731214.4|19
1630428090000|2021-08-31 16:41:30|733223.9|731223.9|733232.1|731232.1|733238.9|731238.9|733222|731222|27
1630428100000|2021-08-31 16:41:40|733232.7|731232.7|733238.7|731238.7|733242.7|731242.7|733232.7|731232.7|23
1630428110000|2021-08-31 16:41:50|733237.8|731237.8|733243.7|731243.7|733246.6|731246.6|733236.5|731236.5|14
1630428120000|2021-08-31 16:42:00|733244.3|731244.3|733244.2|731244.2|733249.6|731249.6|733238.5|731238.5|16
1630428130000|2021-08-31 16:42:10|733245.5|731245.5|733230.3|731230.3|733245.5|731245.5|733217.6|731217.6|24
1630428140000|2021-08-31 16:42:20|733234.3|731234.3|733225.7|731225.7|733239.9|731239.9|733221.6|731221.6|27
1630428150000|2021-08-31 16:42:30|733225|731225|733242.2|731242.2|733242.5|731242.5|733225|731225|25
1630428160000|2021-08-31 16:42:40|733239.3|731239.3|733260.8|731260.8|733280.4|731280.4|733234.8|731234.8|26
1630428170000|2021-08-31 16:42:50|733267.3|731267.3|733275.9|731275.9|733277.3|731277.3|733263.8|731263.8|15
1630428180000|2021-08-31 16:43:00|733275.5|731275.5|733290.3|731290.3|733329.4|731329.4|733266.4|731266.4|29
1630428190000|2021-08-31 16:43:10|733304.7|731304.7|733280.3|731280.3|733304.7|731304.7|733272.2|731272.2|30
1630428200000|2021-08-31 16:43:20|733274.8|731274.8|733252.3|731252.3|733283.3|731283.3|733231.4|731231.4|12
1630428210000|2021-08-31 16:43:30|733260.7|731260.7|733260.4|731260.4|733265.6|731265.6|733250.3|731250.3|11
1630428220000|2021-08-31 16:43:40|733252.5|731252.5|733255.8|731255.8|733274.9|731274.9|733240|731240|19
1630428230000|2021-08-31 16:43:50|733273.1|731273.1|733259.6|731259.6|733273.1|731273.1|733258.1|731258.1|15
1630428240000|2021-08-31 16:44:00|733261.8|731261.8|733249.1|731249.1|733262.1|731262.1|733235.5|731235.5|14
1630428250000|2021-08-31 16:44:10|733239.7|731239.7|733244.5|731244.5|733290|731290|733232.8|731232.8|17
1630428260000|2021-08-31 16:44:20|733251.2|731251.2|733257|731257|733257|731257|733240.4|731240.4|10
1630428270000|2021-08-31 16:44:30|733265.7|731265.7|733260.1|731260.1|733266.7|731266.7|733254.8|731254.8|14
1630428280000|2021-08-31 16:44:40|733257.1|731257.1|733294.6|731294.6|733310.1|731310.1|733257.1|731257.1|27
1630428290000|2021-08-31 16:44:50|733296|731296|733304.5|731304.5|733304.5|731304.5|733294|731294|15
1630428300000|2021-08-31 16:45:00|733299.2|731299.2|733297.9|731297.9|733313.5|731313.5|733290.6|731290.6|31
1630428310000|2021-08-31 16:45:10|733304.1|731304.1|733302.3|731302.3|733307.7|731307.7|733289.5|731289.5|22
1630428320000|2021-08-31 16:45:20|733304.8|731304.8|733308.1|731308.1|733312.3|731312.3|733299.5|731299.5|15
1630428330000|2021-08-31 16:45:30|733308.2|731308.2|733302.2|731302.2|733312|731312|733289.6|731289.6|21
1630428340000|2021-08-31 16:45:40|733295|731295|733306.2|731306.2|733324.7|731324.7|733295|731295|22
1630428350000|2021-08-31 16:45:50|733304|731304|733330.1|731330.1|733334.5|731334.5|733300.3|731300.3|20
1630428360000|2021-08-31 16:46:00|733322.4|731322.4|733334.6|731334.6|733336.8|731336.8|733316.9|731316.9|19
1630428370000|2021-08-31 16:46:10|733339|731339|733331.7|731331.7|733359.6|731359.6|733327.3|731327.3|24
1630428380000|2021-08-31 16:46:20|733335.2|731335.2|733290.7|731290.7|733344|731344|733290.7|731290.7|27
1630428390000|2021-08-31 16:46:30|733312.1|731312.1|733309.6|731309.6|733317.6|731317.6|733303.4|731303.4|22
1630428400000|2021-08-31 16:46:40|733308.7|731308.7|733338.2|731338.2|733343.3|731343.3|733308.7|731308.7|23
1630428410000|2021-08-31 16:46:50|733339.6|731339.6|733351.9|731351.9|733363.4|731363.4|733319.8|731319.8|22
1630428420000|2021-08-31 16:47:00|733363.8|731363.8|733338.2|731338.2|733363.8|731363.8|733331.1|731331.1|19
1630428430000|2021-08-31 16:47:10|733339.8|731339.8|733314.5|731314.5|733339.8|731339.8|733299.6|731299.6|16
1630428440000|2021-08-31 16:47:20|733330.3|731330.3|733300.5|731300.5|733334.1|731334.1|733264.7|731264.7|25
1630428450000|2021-08-31 16:47:30|733305.5|731305.5|733318.7|731318.7|733349|731349|733281.8|731281.8|33
1630428460000|2021-08-31 16:47:40|733322.4|731322.4|733321.1|731321.1|733330.7|731330.7|733312.2|731312.2|27
1630428470000|2021-08-31 16:47:50|733324.3|731324.3|733344.3|731344.3|733353.5|731353.5|733324.3|731324.3|27
1630428480000|2021-08-31 16:48:00|733342.3|731342.3|733351.1|731351.1|733361.7|731361.7|733339.3|731339.3|32
1630428490000|2021-08-31 16:48:10|733348.2|731348.2|733352.4|731352.4|733357.9|731357.9|733348.2|731348.2|27
1630428500000|2021-08-31 16:48:20|733347.4|731347.4|733353.6|731353.6|733358.4|731358.4|733347.4|731347.4|25
1630428510000|2021-08-31 16:48:30|733354|731354|733385.2|731385.2|733388.9|731388.9|733343|731343|27
1630428520000|2021-08-31 16:48:40|733387.1|731387.1|733393|731393|733393.6|731393.6|733383.9|731383.9|16
1630428530000|2021-08-31 16:48:50|733393.7|731393.7|733379|731379|733398|731398|733357.1|731357.1|18
1630428540000|2021-08-31 16:49:00|733354.2|731354.2|733359.8|731359.8|733372.7|731372.7|733354.2|731354.2|23
1630428550000|2021-08-31 16:49:10|733370.2|731370.2|733365.2|731365.2|733377.6|731872.2|732863.1|731353.5|23
1630428560000|2021-08-31 16:49:20|733368.2|731368.2|733372.8|731372.8|733375.5|731375.5|733363.2|731363.2|17
1630428570000|2021-08-31 16:49:30|733379.3|731379.3|733368.2|731368.2|733379.3|731856.3|732849.5|731342.4|15
1630428580000|2021-08-31 16:49:40|733367.7|731367.7|733365|731365|733375.9|731375.9|733356.2|731356.2|15
1630428590000|2021-08-31 16:49:50|733374.2|731374.2|733290.1|731290.1|733378.9|731804.2|732804.2|731284.5|19
1630428600000|2021-08-31 16:50:00|733291.8|731291.8|733273.8|731273.8|733297.1|731780.4|732766|731271.7|19
1630428610000|2021-08-31 16:50:10|733276.7|731276.7|732776.9|731776.9|733276.7|731776.9|732768.3|731276.7|6
1630428620000|2021-08-31 16:50:20|732777.7|731777.7|732766.4|731766.4|732777.7|731777.7|732766.4|731766.4|16
1630428630000|2021-08-31 16:50:30|732767.2|731767.2|732697.2|731697.2|733200|731767.2|732676|731174.2|23
1630428640000|2021-08-31 16:50:40|732690.1|731690.1|732702.8|731702.8|733202|731702.8|732686.6|731189.2|27
1630428650000|2021-08-31 16:50:50|732704|731704|732699.1|731699.1|732704|731704|732694.2|731694.2|25
1630428660000|2021-08-31 16:51:00|732695.6|731695.6|733240.4|731240.4|733248.6|731699.7|732695.6|731197.9|36
1630428670000|2021-08-31 16:51:10|733248.7|731248.7|733255.4|731255.4|733280.3|731280.3|733239.1|731239.1|27
1630428680000|2021-08-31 16:51:20|733248.7|731248.7|733253.6|731253.6|733275.2|731753.2|732749.8|731234.5|21
1630428690000|2021-08-31 16:51:30|733253.4|731253.4|733293.9|731293.9|733302.2|731782.7|732782.7|731247.5|24
1630428700000|2021-08-31 16:51:40|733294.1|731294.1|733306.1|731306.1|733312.4|731312.4|733287.8|731287.8|26
1630428710000|2021-08-31 16:51:50|733304.2|731304.2|733279|731279|733311.4|731311.4|733279|731279|26
1630428720000|2021-08-31 16:52:00|733284.8|731284.8|733285.3|731285.3|733291.6|731291.6|733265.3|731265.3|33
1630428730000|2021-08-31 16:52:10|733284.1|731284.1|732796.4|731796.4|733293|731796.4|732788.8|731279.9|27
1630428740000|2021-08-31 16:52:20|732788.8|731788.8|732802.5|731802.5|733301|731802.8|732785|731298|24
1630428750000|2021-08-31 16:52:30|732796.5|731796.5|733293.1|731293.1|733303|731796.5|732788.7|731288.6|25
1630428760000|2021-08-31 16:52:40|733291|731291|733275.4|731275.4|733293.5|731773|732773|731272.6|30
1630428770000|2021-08-31 16:52:50|733274.8|731274.8|733288.2|731288.2|733288.4|731288.4|733272.1|731272.1|28
1630428780000|2021-08-31 16:53:00|733277.4|731277.4|733255.3|731255.3|733283.7|731283.7|733224.5|731224.5|32
1630428790000|2021-08-31 16:53:10|733255|731255|733250.3|731250.3|733263.5|731263.5|733234.5|731234.5|22
1630428800000|2021-08-31 16:53:20|733250.8|731250.8|733259.9|731259.9|733259.9|731259.9|733250.4|731250.4|12
1630428810000|2021-08-31 16:53:30|733260.2|731260.2|733252.1|731252.1|733264.7|731264.7|733251.5|731251.5|21
1630428820000|2021-08-31 16:53:40|733251.6|731251.6|733255.5|731255.5|733262.1|731262.1|733243.9|731243.9|16
1630428830000|2021-08-31 16:53:50|733245.8|731245.8|733255|731255|733256|731256|733245.8|731245.8|19
1630428840000|2021-08-31 16:54:00|733254.6|731254.6|733256.6|731256.6|733258.4|731258.4|733247.9|731247.9|23
1630428850000|2021-08-31 16:54:10|733249.5|731249.5|733253.3|731253.3|733257|731257|733249.5|731249.5|15
1630428860000|2021-08-31 16:54:20|733254.6|731254.6|733252.9|731252.9|733257.8|731257.8|733248.3|731248.3|12
1630428870000|2021-08-31 16:54:30|733253.6|731253.6|733249.8|731249.8|733254.8|731254.8|733243.2|731243.2|13
1630428880000|2021-08-31 16:54:40|733252.2|731252.2|733232.2|731232.2|733252.2|731252.2|733223.4|731223.4|22
1630428890000|2021-08-31 16:54:50|733227.2|731227.2|733243.1|731243.1|733243.1|731243.1|733224.1|731224.1|27
1630428900000|2021-08-31 16:55:00|733249.4|731249.4|733260.2|731260.2|733270.9|731270.9|733243.4|731243.4|18
1630428910000|2021-08-31 16:55:10|733260.6|731260.6|733270.5|731270.5|733271.9|731271.9|733252.9|731252.9|14
1630428920000|2021-08-31 16:55:20|733267|731267|733276.3|731276.3|733276.3|731766.9|732766.9|731254.6|17
1630428930000|2021-08-31 16:55:30|733268.6|731268.6|733266.9|731266.9|733273.9|731273.9|733259.3|731259.3|13
1630428940000|2021-08-31 16:55:40|733268.3|731268.3|733271.5|731271.5|733277.1|731277.1|733266.8|731266.8|9
1630428950000|2021-08-31 16:55:50|733268.6|731268.6|732776.5|731776.5|733283.2|731793.2|732776.1|731268.6|13
1630428960000|2021-08-31 16:56:00|732776|731776|732796.6|731796.6|733295.4|731811.9|732771.5|731280.2|24
1630428970000|2021-08-31 16:56:10|732809.4|731809.4|733313.3|731313.3|733347.4|731809.4|732794.7|731313.3|23
1630428980000|2021-08-31 16:56:20|733314.4|731314.4|733307.1|731307.1|733314.4|731814.9|732814.9|731280.2|29
1630428990000|2021-08-31 16:56:30|733290.3|731290.3|733296.6|731296.6|733303.3|731303.3|733287.3|731287.3|34
1630429000000|2021-08-31 16:56:40|733303.7|731303.7|733260|731260|733335.6|731335.6|733252.5|731252.5|34
1630429010000|2021-08-31 16:56:50|733255.2|731255.2|733262.8|731262.8|733265.6|731265.6|733255.2|731255.2|23
1630429020000|2021-08-31 16:57:00|733267.2|731267.2|733269.9|731269.9|733269.9|731269.9|733261.4|731261.4|15
1630429030000|2021-08-31 16:57:10|733272|731272|733279.4|731279.4|733283|731283|733263.9|731263.9|17
1630429040000|2021-08-31 16:57:20|733305.7|731305.7|733272.1|731272.1|733340.4|731803|732795.9|731272.1|21
1630429050000|2021-08-31 16:57:30|733270.6|731270.6|733286.7|731286.7|733291.4|731291.4|733267|731267|25
1630429060000|2021-08-31 16:57:40|733286.4|731286.4|733340.3|731340.3|733359|731359|733286.4|731286.4|34
1630429070000|2021-08-31 16:57:50|733334.6|731334.6|733347.6|731347.6|733348.9|731348.9|733333|731333|30
1630429080000|2021-08-31 16:58:00|733350.8|731350.8|733325.3|731325.3|733350.8|731350.8|733286.9|731286.9|27
1630429090000|2021-08-31 16:58:10|733321.9|731321.9|733311|731311|733332.1|731332.1|733303.3|731303.3|21
1630429100000|2021-08-31 16:58:20|733305.8|731305.8|733307.1|731307.1|733317.1|731317.1|733302.9|731302.9|17
1630429110000|2021-08-31 16:58:30|733308.5|731308.5|733300.2|731300.2|733308.5|731308.5|733285.8|731285.8|21
1630429120000|2021-08-31 16:58:40|733299.8|731299.8|733306|731306|733311.5|731311.5|733299.1|731299.1|23
1630429130000|2021-08-31 16:58:50|733305.9|731305.9|733297.1|731297.1|733307.2|731307.2|733296.2|731296.2|8
1630476060000|2021-09-01 06:01:00|733269.5|731269.5|733182.6|731182.6|733276.5|731276.5|733182.6|731182.6|32
1630476070000|2021-09-01 06:01:10|733179.5|731179.5|733159|731159|733179.5|731179.5|733159|731159|18
1630476080000|2021-09-01 06:01:20|733166.8|731166.8|733167|731167|733171.3|731171.3|733159.4|731159.4|20
1630476090000|2021-09-01 06:01:30|733179.9|731179.9|733163.8|731163.8|733179.9|731179.9|733159.2|731159.2|25
1630476100000|2021-09-01 06:01:40|733161.7|731161.7|733189.8|731189.8|733208.6|731208.6|733138.8|731138.8|19
1630476110000|2021-09-01 06:01:50|733180.6|731180.6|733192.1|731192.1|733192.1|731192.1|733174.3|731174.3|17
1630476120000|2021-09-01 06:02:00|733187.1|731187.1|733195.7|731195.7|733209|731209|733186.7|731186.7|25
1630476130000|2021-09-01 06:02:10|733194.7|731194.7|733163.2|731163.2|733196.9|731196.9|733158.2|731158.2|28
1630476140000|2021-09-01 06:02:20|733161.2|731161.2|733155.7|731155.7|733166.8|731166.8|733150.3|731150.3|22
1630476150000|2021-09-01 06:02:30|733155.8|731155.8|733098.9|731098.9|733155.8|731155.8|733007.1|731007.1|30
1630476160000|2021-09-01 06:02:40|733099.3|731099.3|733099.8|731099.8|733111.3|731111.3|733086.6|731086.6|21
1630476170000|2021-09-01 06:02:50|733097|731097|733105.1|731105.1|733160.5|731160.5|733096.6|731096.6|31
1630476180000|2021-09-01 06:03:00|733103.9|731103.9|733112.4|731112.4|733125.2|731125.2|733072.2|731072.2|21
1630476190000|2021-09-01 06:03:10|733116.7|731116.7|733154.3|731154.3|733222.3|731222.3|733116.7|731116.7|26
1630476200000|2021-09-01 06:03:20|733159.8|731159.8|733157.7|731157.7|733163.5|731163.5|733148.4|731148.4|20
1630476210000|2021-09-01 06:03:30|733158.1|731158.1|733114.5|731114.5|733160.3|731160.3|733100.3|731100.3|32
1630476220000|2021-09-01 06:03:40|733105.7|731105.7|733105.7|731105.7|733112.3|731112.3|733105.7|731105.7|16
1630476230000|2021-09-01 06:03:50|733106.1|731106.1|733062.3|731062.3|733106.1|731106.1|733058.2|731058.2|26
1630476240000|2021-09-01 06:04:00|733061.9|731061.9|733045.7|731045.7|733063.8|731063.8|733032.8|731032.8|24
1630476250000|2021-09-01 06:04:10|733055.9|731055.9|733110.4|731110.4|733110.4|731110.4|733036.7|731036.7|33
1630476260000|2021-09-01 06:04:20|733142.4|731142.4|733073.8|731073.8|733166.4|731166.4|733059.9|731059.9|26
1630476270000|2021-09-01 06:04:30|733098.5|731098.5|733095.7|731095.7|733116|731116|733093.5|731093.5|24
1630476280000|2021-09-01 06:04:40|733095.6|731095.6|733064.7|731064.7|733100.1|731100.1|733061.1|731061.1|23
1630476290000|2021-09-01 06:04:50|733066|731066|733065.6|731065.6|733069.8|731069.8|733062.5|731062.5|20
1630476300000|2021-09-01 06:05:00|733061.1|731061.1|733054.2|731054.2|733095|731095|733054.2|731054.2|35
1630476310000|2021-09-01 06:05:10|733054.6|731054.6|733084.6|731084.6|733084.6|731084.6|733054.2|731054.2|26
1630476320000|2021-09-01 06:05:20|733083.5|731083.5|733111.3|731111.3|733131.1|731131.1|733073.7|731073.7|30
1630476330000|2021-09-01 06:05:30|733116.7|731116.7|733178.5|731178.5|733178.5|731178.5|733114.5|731114.5|23
1630476340000|2021-09-01 06:05:40|733174.9|731174.9|733160.2|731160.2|733176.6|731176.6|733143|731143|25
1630476350000|2021-09-01 06:05:50|733149.7|731149.7|733188.5|731188.5|733189.6|731189.6|733149.7|731149.7|25
1630476360000|2021-09-01 06:06:00|733187.8|731187.8|733151|731151|733214.4|731214.4|733127.9|731127.9|28
1630476370000|2021-09-01 06:06:10|733150.1|731150.1|733147.4|731147.4|733163.6|731163.6|733131.1|731131.1|29
1630476380000|2021-09-01 06:06:20|733146.7|731146.7|733159|731159|733165.5|731165.5|733146.7|731146.7|20
1630476390000|2021-09-01 06:06:30|733157.8|731157.8|733130.4|731130.4|733158.9|731158.9|733130.4|731130.4|26
1630476400000|2021-09-01 06:06:40|733097.7|731097.7|733137|731137|733150.4|731150.4|733097.2|731097.2|24
1630476410000|2021-09-01 06:06:50|733144.1|731144.1|733162.9|731162.9|733162.9|731162.9|733142|731142|18
1630476420000|2021-09-01 06:07:00|733161.9|731161.9|733160.4|731160.4|733161.9|731161.9|733148.9|731148.9|21
1630476430000|2021-09-01 06:07:10|733160.1|731160.1|733148.2|731148.2|733160.6|731160.6|733136.1|731136.1|15
1630476440000|2021-09-01 06:07:20|733145.1|731145.1|733149.2|731149.2|733150.9|731150.9|733144.1|731144.1|23
1630476450000|2021-09-01 06:07:30|733150.3|731150.3|733129.6|731129.6|733150.3|731150.3|733099.9|731099.9|14
1630476460000|2021-09-01 06:07:40|733123.7|731123.7|733095.9|731095.9|733123.7|731123.7|733086.9|731086.9|16
1630476470000|2021-09-01 06:07:50|733099.2|731099.2|733112.5|731112.5|733122|731122|733099.2|731099.2|30
1630476480000|2021-09-01 06:08:00|733115.3|731115.3|733160|731160|733160|731160|733107|731107|25
1630476490000|2021-09-01 06:08:10|733159.9|731159.9|733136.9|731136.9|733159.9|731159.9|733132|731132|19
1630476500000|2021-09-01 06:08:20|733142.2|731142.2|733167.7|731167.7|733177|731177|733141.2|731141.2|21
1630476510000|2021-09-01 06:08:30|733162.9|731162.9|733154.6|731154.6|733169.8|731169.8|733141.5|731141.5|22
1630476520000|2021-09-01 06:08:40|733143.7|731143.7|733169.1|731169.1|733175|731175|733143.7|731143.7|22
1630476530000|2021-09-01 06:08:50|733169.2|731169.2|733253.5|731253.5|733257.3|731257.3|733159.5|731159.5|23
1630476540000|2021-09-01 06:09:00|733253.7|731253.7|733280|731280|733290.4|731290.4|733253.5|731253.5|20
1630476550000|2021-09-01 06:09:10|733258.1|731258.1|733336.8|731336.8|733336.8|731336.8|733243.4|731243.4|27
1630476560000|2021-09-01 06:09:20|733308.4|731308.4|733175.4|731175.4|733324.4|731324.4|733169.3|731169.3|31
1630476570000|2021-09-01 06:09:30|733185.5|731185.5|733134.1|731134.1|733208.5|731208.5|733127.9|731127.9|31
1630476580000|2021-09-01 06:09:40|733132.3|731132.3|733147.2|731147.2|733158.3|731158.3|733116.9|731116.9|22
1630476590000|2021-09-01 06:09:50|733144.5|731144.5|733146.6|731146.6|733161.2|731161.2|733125.2|731125.2|23
1630476600000|2021-09-01 06:10:00|733142.3|731142.3|733141.5|731141.5|733159.5|731159.5|733137.5|731137.5|24
1630476610000|2021-09-01 06:10:10|733143.5|731143.5|733163.8|731163.8|733163.8|731163.8|733133.8|731133.8|17
1630476620000|2021-09-01 06:10:20|733165.8|731165.8|733163.2|731163.2|733168.9|731168.9|733161.4|731161.4|20
1630476630000|2021-09-01 06:10:30|733160.7|731160.7|733141.3|731141.3|733160.7|731160.7|733126.7|731126.7|17
1630476640000|2021-09-01 06:10:40|733141.8|731141.8|733141.1|731141.1|733146.8|731146.8|733139.4|731139.4|9
1630476650000|2021-09-01 06:10:50|733141.5|731141.5|733150.7|731150.7|733155.6|731155.6|733141.5|731141.5|17
1630476660000|2021-09-01 06:11:00|733151.9|731151.9|733145.7|731145.7|733151.9|731151.9|733130.8|731130.8|21
1630476670000|2021-09-01 06:11:10|733156.6|731156.6|733128.4|731128.4|733156.6|731156.6|733116.1|731116.1|22
1630476680000|2021-09-01 06:11:20|733128.2|731128.2|733128.2|731128.2|733130.4|731130.4|733125.7|731125.7|18
1630476690000|2021-09-01 06:11:30|733140.2|731140.2|733150.1|731150.1|733189|731189|733133.4|731133.4|17
1630476700000|2021-09-01 06:11:40|733142.5|731142.5|733104.9|731104.9|733148.4|731148.4|733100.8|731100.8|9
1630476710000|2021-09-01 06:11:50|733115|731115|733115.8|731115.8|733117.8|731117.8|733078|731078|20
1630476720000|2021-09-01 06:12:00|733118.1|731118.1|733105.7|731105.7|733122.3|731122.3|733105.7|731105.7|20
1630476730000|2021-09-01 06:12:10|733103.4|731103.4|733106.8|731106.8|733117.8|731117.8|733103.1|731103.1|24
1630476740000|2021-09-01 06:12:20|733102.5|731102.5|733118.6|731118.6|733118.6|731118.6|733100.9|731100.9|13
1630476750000|2021-09-01 06:12:30|733116|731116|733152|731152|733155.6|731155.6|733116|731116|20
1630476760000|2021-09-01 06:12:40|733161|731161|733161.5|731161.5|733167.1|731167.1|733158.1|731158.1|12
1630476770000|2021-09-01 06:12:50|733161.1|731161.1|733164.1|731164.1|733177.5|731177.5|733161.1|731161.1|17
1630476780000|2021-09-01 06:13:00|733163.2|731163.2|733273.5|731273.5|733280.4|731280.4|733148.2|731148.2|27
1630476790000|2021-09-01 06:13:10|733255.1|731255.1|733301.6|731301.6|733303.8|731303.8|733254.4|731254.4|19
1630476800000|2021-09-01 06:13:20|733300.8|731300.8|733264.4|731264.4|733304.4|731304.4|733259.5|731259.5|22
1630476810000|2021-09-01 06:13:30|733271.9|731271.9|733388.7|731388.7|733388.7|731388.7|733271.9|731271.9|30
1630476820000|2021-09-01 06:13:40|733384.6|731384.6|733368.2|731368.2|733390.4|731390.4|733365.7|731365.7|13
1630476830000|2021-09-01 06:13:50|733372|731372|733374.2|731374.2|733376.7|731376.7|733367.6|731367.6|12
1630476840000|2021-09-01 06:14:00|733375.2|731375.2|733368.8|731368.8|733380.7|731380.7|733354.4|731354.4|21
1630476850000|2021-09-01 06:14:10|733369.4|731369.4|733294.1|731294.1|733383.6|731383.6|733292|731292|26
1630476860000|2021-09-01 06:14:20|733293.2|731293.2|733304.1|731304.1|733308.3|731308.3|733293.2|731293.2|14
1630476870000|2021-09-01 06:14:30|733306|731306|733307.4|731307.4|733311.5|731311.5|733300.5|731300.5|11
1630476880000|2021-09-01 06:14:40|733305.2|731305.2|733276.6|731276.6|733307.5|731307.5|733261|731261|12
1630476890000|2021-09-01 06:14:50|733279.4|731279.4|733274.3|731274.3|733279.4|731279.4|733274.3|731274.3|6
1630476900000|2021-09-01 06:15:00|733274.6|731274.6|733276.8|731276.8|733276.9|731276.9|733268|731268|17
1630476910000|2021-09-01 06:15:10|733275.9|731275.9|733250.7|731250.7|733276.2|731276.2|733245.4|731245.4|18
1630476920000|2021-09-01 06:15:20|733253.8|731253.8|733263.6|731263.6|733267.4|731267.4|733253.8|731253.8|18
1630476930000|2021-09-01 06:15:30|733263.3|731263.3|733266.4|731266.4|733266.4|731266.4|733262.8|731262.8|19
1630476940000|2021-09-01 06:15:40|733266|731266|733266.5|731266.5|733273.9|731273.9|733257.5|731257.5|12
1630476950000|2021-09-01 06:15:50|733264.3|731264.3|733257|731257|733266.9|731266.9|733256.6|731256.6|15
1630476960000|2021-09-01 06:16:00|733255.7|731255.7|733272.9|731272.9|733272.9|731272.9|733255.3|731255.3|16
1630476970000|2021-09-01 06:16:10|733271|731271|733268.6|731268.6|733274.3|731274.3|733248.5|731248.5|16
1630476980000|2021-09-01 06:16:20|733271.6|731271.6|733293|731293|733295.9|731295.9|733271.6|731271.6|23
1630476990000|2021-09-01 06:16:30|733289.5|731289.5|733352.8|731352.8|733356.6|731356.6|733289.5|731289.5|15
1630477000000|2021-09-01 06:16:40|733354.1|731354.1|733356.7|731356.7|733356.7|731356.7|733346|731346|10
1630477010000|2021-09-01 06:16:50|733352.7|731352.7|733371.5|731371.5|733371.5|731371.5|733350.8|731350.8|10
1630477020000|2021-09-01 06:17:00|733368.5|731368.5|733363.8|731363.8|733369.5|731369.5|733362.5|731362.5|14
1630477030000|2021-09-01 06:17:10|733363.5|731363.5|733356.2|731356.2|733365.2|731365.2|733350.9|731350.9|12
1630477040000|2021-09-01 06:17:20|733356|731356|733361.8|731361.8|733362.7|731362.7|733355.1|731355.1|16
1630477050000|2021-09-01 06:17:30|733364.7|731364.7|733358.7|731358.7|733364.8|731364.8|733346.1|731346.1|11
1630477060000|2021-09-01 06:17:40|733351.4|731351.4|733354.2|731354.2|733357.1|731357.1|733349.9|731349.9|21
1630477070000|2021-09-01 06:17:50|733355.8|731355.8|733347.3|731347.3|733356.6|731356.6|733345.5|731345.5|19
1630477080000|2021-09-01 06:18:00|733351.5|731351.5|733361.1|731361.1|733361.1|731361.1|733351.5|731351.5|19
1630477090000|2021-09-01 06:18:10|733358.9|731358.9|733354.5|731354.5|733375.2|731375.2|733352|731352|20
1630477100000|2021-09-01 06:18:20|733350.4|731350.4|733353.8|731353.8|733355.7|731355.7|733346.8|731346.8|15
1630477110000|2021-09-01 06:18:30|733356.6|731356.6|733359.1|731359.1|733359.1|731359.1|733352.2|731352.2|12
1630477120000|2021-09-01 06:18:40|733357.4|731357.4|733353.1|731353.1|733358|731358|733345.9|731345.9|11
1630477130000|2021-09-01 06:18:50|733356.4|731356.4|733357.4|731357.4|733362.7|731362.7|733353.2|731353.2|10
1630477140000|2021-09-01 06:19:00|733362.1|731362.1|733305.4|731305.4|733362.1|731362.1|733305.4|731305.4|14
1630477150000|2021-09-01 06:19:10|733317.8|731317.8|733347.3|731347.3|733347.3|731347.3|733309.1|731309.1|22
1630477160000|2021-09-01 06:19:20|733344.9|731344.9|733355.5|731355.5|733365.7|731365.7|733338.4|731338.4|27
1630477170000|2021-09-01 06:19:30|733348.4|731348.4|733364.8|731364.8|733375.8|731375.8|733345.6|731345.6|21
1630477180000|2021-09-01 06:19:40|733367|731367|733371.1|731371.1|733379.5|731379.5|733360|731360|16
1630477190000|2021-09-01 06:19:50|733373.8|731373.8|733385|731385|733385|731385|733367.6|731367.6|18
1630477200000|2021-09-01 06:20:00|733383.8|731383.8|733478.3|731478.3|733485.7|731485.7|733383.8|731383.8|22
1630477210000|2021-09-01 06:20:10|733478|731478|733437.9|731437.9|733478|731478|733428.9|731428.9|26
1630477220000|2021-09-01 06:20:20|733438.1|731438.1|733445.9|731445.9|733447|731447|733429.8|731429.8|20
1630477230000|2021-09-01 06:20:30|733472.8|731472.8|733410.8|731410.8|733488.3|731488.3|733410.8|731410.8|22
1630477240000|2021-09-01 06:20:40|733368|731368|733456.4|731456.4|733461|731461|733368|731368|27
1630477250000|2021-09-01 06:20:50|733461.3|731461.3|733412.2|731412.2|733461.3|731461.3|733399.2|731399.2|21
1630477260000|2021-09-01 06:21:00|733404.4|731404.4|733409.3|731409.3|733412|731412|733402.7|731402.7|14
1630477270000|2021-09-01 06:21:10|733403.7|731403.7|733407.8|731407.8|733411.8|731411.8|733398.9|731398.9|13
1630477280000|2021-09-01 06:21:20|733406.6|731406.6|733361.5|731361.5|733410.9|731410.9|733356|731356|19
1630477290000|2021-09-01 06:21:30|733351.4|731351.4|733366.2|731366.2|733378.8|731378.8|733351.4|731351.4|22
1630477300000|2021-09-01 06:21:40|733364.4|731364.4|733360.7|731360.7|733367.1|731367.1|733360.7|731360.7|13
1630477310000|2021-09-01 06:21:50|733360.5|731360.5|733360.2|731360.2|733361.1|731361.1|733357|731357|7
1630477320000|2021-09-01 06:22:00|733361.5|731361.5|733405.6|731405.6|733420.2|731420.2|733358.3|731358.3|21
1630477330000|2021-09-01 06:22:10|733406.1|731406.1|733423.8|731423.8|733423.8|731423.8|733406.1|731406.1|18
1630477340000|2021-09-01 06:22:20|733419.4|731419.4|733419.9|731419.9|733423.9|731423.9|733419.4|731419.4|11
1630477350000|2021-09-01 06:22:30|733425|731425|733441.9|731441.9|733444.1|731444.1|733411.2|731411.2|16
1630477360000|2021-09-01 06:22:40|733433.1|731433.1|733429.9|731429.9|733444.4|731444.4|733429.6|731429.6|24
1630477370000|2021-09-01 06:22:50|733427.2|731427.2|733370.9|731370.9|733441.6|731441.6|733368.9|731368.9|21
1630477380000|2021-09-01 06:23:00|733376.8|731376.8|733373.8|731373.8|733388.5|731388.5|733370.1|731370.1|24
1630477390000|2021-09-01 06:23:10|733370.2|731370.2|733368.6|731368.6|733372.5|731372.5|733367|731367|23
1630477400000|2021-09-01 06:23:20|733368.3|731368.3|733346.9|731346.9|733368.3|731368.3|733346.6|731346.6|16
1630477410000|2021-09-01 06:23:30|733346.6|731346.6|733264.9|731264.9|733346.6|731346.6|733263.6|731263.6|19
1630477420000|2021-09-01 06:23:40|733264.4|731264.4|733236.4|731236.4|733264.4|731264.4|733216.6|731216.6|23
1630477430000|2021-09-01 06:23:50|733233.4|731233.4|733228.8|731228.8|733233.4|731233.4|733216.8|731216.8|16
1630477440000|2021-09-01 06:24:00|733230.4|731230.4|733255.5|731255.5|733261.7|731261.7|733228.2|731228.2|29
1630477450000|2021-09-01 06:24:10|733256.7|731256.7|733209.8|731209.8|733256.7|731256.7|733204.4|731204.4|21
1630477460000|2021-09-01 06:24:20|733209.5|731209.5|733185.1|731185.1|733211.2|731211.2|733180.3|731180.3|18
1630477470000|2021-09-01 06:24:30|733187.5|731187.5|733234.6|731234.6|733237.5|731237.5|733179.9|731179.9|18
1630477480000|2021-09-01 06:24:40|733232.8|731232.8|733210.4|731210.4|733258.3|731258.3|733210|731210|30
1630477490000|2021-09-01 06:24:50|733213.7|731213.7|733203.1|731203.1|733218.9|731218.9|733203.1|731203.1|27
1630477500000|2021-09-01 06:25:00|733219.8|731219.8|733211.4|731211.4|733234.8|731234.8|733200.5|731200.5|24
1630477510000|2021-09-01 06:25:10|733206.1|731206.1|733206.2|731206.2|733222.2|731222.2|733205.8|731205.8|19
1630477520000|2021-09-01 06:25:20|733206.3|731206.3|733220|731220|733220|731220|733206.3|731206.3|14
1630477530000|2021-09-01 06:25:30|733231.7|731231.7|733227|731227|733242.5|731242.5|733224.3|731224.3|17
1630477540000|2021-09-01 06:25:40|733228|731228|733234.4|731234.4|733241.3|731241.3|733227.9|731227.9|17
1630477550000|2021-09-01 06:25:50|733232.3|731232.3|733246.9|731246.9|733247|731247|733225.3|731225.3|31
1630477560000|2021-09-01 06:26:00|733244.6|731244.6|733244.6|731244.6|733252.3|731252.3|733240.2|731240.2|20
1630477570000|2021-09-01 06:26:10|733243.1|731243.1|733223.5|731223.5|733248.3|731248.3|733223|731223|19
1630477580000|2021-09-01 06:26:20|733220.3|731220.3|733213.3|731213.3|733236.4|731236.4|733213.3|731213.3|20
1630477590000|2021-09-01 06:26:30|733212.6|731212.6|733203.5|731203.5|733231|731231|733202.2|731202.2|25
1630477600000|2021-09-01 06:26:40|733219.2|731219.2|733208.8|731208.8|733219.2|731219.2|733203.4|731203.4|11
1630477610000|2021-09-01 06:26:50|733216|731216|733196.8|731196.8|733217.5|731217.5|733195.7|731195.7|20
1630477620000|2021-09-01 06:27:00|733197.7|731197.7|733202.1|731202.1|733211.7|731211.7|733194.8|731194.8|15
1630477630000|2021-09-01 06:27:10|733211.5|731211.5|733186.4|731186.4|733211.5|731211.5|733142.2|731142.2|26
1630477640000|2021-09-01 06:27:20|733174.3|731174.3|733175.5|731175.5|733179.2|731179.2|733165.8|731165.8|26
1630477650000|2021-09-01 06:27:30|733178|731178|733139.3|731139.3|733185.4|731185.4|733124.9|731124.9|30
1630477660000|2021-09-01 06:27:40|733137.4|731137.4|733110.1|731110.1|733144.2|731144.2|733110.1|731110.1|23
1630477670000|2021-09-01 06:27:50|733109.8|731109.8|733060|731060|733125|731125|733060|731060|25
1630477680000|2021-09-01 06:28:00|733063.4|731063.4|733061.6|731061.6|733063.4|731063.4|733056.2|731056.2|17
1630477690000|2021-09-01 06:28:10|733061.4|731061.4|733084|731084|733097.2|731097.2|733054.6|731054.6|28
1630477700000|2021-09-01 06:28:20|733083.4|731083.4|733107.2|731107.2|733108.7|731108.7|733080.2|731080.2|20
1630477710000|2021-09-01 06:28:30|733105.8|731105.8|733095.7|731095.7|733106.8|731106.8|733087.5|731087.5|22
1630477720000|2021-09-01 06:28:40|733102.4|731102.4|733078.6|731078.6|733111.4|731111.4|733075.5|731075.5|28
1630477730000|2021-09-01 06:28:50|733085.2|731085.2|733095|731095|733101.5|731101.5|733079.2|731079.2|24
1630477740000|2021-09-01 06:29:00|733094.5|731094.5|733100.8|731100.8|733102.7|731102.7|733094.5|731094.5|14
1630477750000|2021-09-01 06:29:10|733094.5|731094.5|733111.8|731111.8|733111.8|731111.8|733083.5|731083.5|22
1630477760000|2021-09-01 06:29:20|733107.3|731107.3|733069.8|731069.8|733107.3|731107.3|733065.6|731065.6|22
1630477770000|2021-09-01 06:29:30|733066|731066|733071.6|731071.6|733072.5|731072.5|733065.5|731065.5|19
1630477780000|2021-09-01 06:29:40|733071.9|731071.9|733067.3|731067.3|733074.5|731074.5|733067|731067|14
1630477790000|2021-09-01 06:29:50|733067|731067|733071.6|731071.6|733071.6|731071.6|733065.9|731065.9|10
1630477800000|2021-09-01 06:30:00|733073.6|731073.6|733071.6|731071.6|733075.5|731075.5|733071.4|731071.4|9
1630477810000|2021-09-01 06:30:10|733071.7|731071.7|733072.7|731072.7|733074.9|731074.9|733064.5|731064.5|14
1630477820000|2021-09-01 06:30:20|733075.1|731075.1|733045.8|731045.8|733075.6|731544.5|732544.5|731036.7|16
1630477830000|2021-09-01 06:30:30|733046.1|731046.1|733046.5|731046.5|733049.8|731049.8|733042.5|731042.5|18
1630477840000|2021-09-01 06:30:40|733046.6|731046.6|733043.9|731043.9|733046.6|731046.6|733041.1|731041.1|12
1630477850000|2021-09-01 06:30:50|733042.1|731042.1|733051|731051|733053.6|731053.6|733032.5|731032.5|25
1630477860000|2021-09-01 06:31:00|733051.7|731051.7|733059.1|731059.1|733064|731064|733051.7|731051.7|20
1630477870000|2021-09-01 06:31:10|733058.6|731058.6|733054.7|731054.7|733058.6|731058.6|733054.4|731054.4|13
1630477880000|2021-09-01 06:31:20|733056.1|731056.1|733054.9|731054.9|733061.1|731061.1|733049|731049|22
1630477890000|2021-09-01 06:31:30|733056.8|731056.8|733056.6|731056.6|733056.8|731056.8|733055|731055|14
1630477900000|2021-09-01 06:31:40|733056.8|731056.8|733043.1|731043.1|733056.8|731056.8|733024.4|731024.4|6
1630477910000|2021-09-01 06:31:50|733044.1|731044.1|733054.1|731054.1|733056.2|731056.2|733036.4|731036.4|12
1630477920000|2021-09-01 06:32:00|733052.8|731052.8|733029.3|731029.3|733054.6|731054.6|733006.4|731006.4|20
1630477930000|2021-09-01 06:32:10|733025.9|731025.9|733017.9|731017.9|733046.4|731046.4|733017.9|731017.9|19
1630477940000|2021-09-01 06:32:20|733026.3|731026.3|733036.6|731036.6|733043.2|731043.2|733009.4|731009.4|15
1630477950000|2021-09-01 06:32:30|733037.3|731037.3|733047.3|731047.3|733047.3|731047.3|733035.1|731035.1|15
1630477960000|2021-09-01 06:32:40|733045.9|731045.9|733027.8|731027.8|733048.5|731048.5|733014.3|731014.3|15
1630477970000|2021-09-01 06:32:50|733031.2|731031.2|733034.5|731034.5|733040.8|731040.8|733010.8|731010.8|16
1630477980000|2021-09-01 06:33:00|733039.7|731039.7|733037.4|731037.4|733039.7|731039.7|733034.9|731034.9|5
1630477990000|2021-09-01 06:33:10|733032.5|731032.5|733041.4|731041.4|733042.7|731042.7|733022.1|731022.1|10
1630478000000|2021-09-01 06:33:20|733044.3|731044.3|733059.2|731059.2|733059.5|731059.5|733034|731034|25
1630478010000|2021-09-01 06:33:30|733047.8|731047.8|733046|731046|733057.5|731057.5|733046|731046|14
1630478020000|2021-09-01 06:33:40|733046.3|731046.3|733046.7|731046.7|733049.1|731049.1|733043|731043|14
1630478030000|2021-09-01 06:33:50|733046.3|731046.3|733052.4|731052.4|733052.4|731052.4|733031.9|731031.9|12
1630478040000|2021-09-01 06:34:00|733052.8|731052.8|733027.2|731027.2|733053.2|731053.2|733018|731018|13
1630478050000|2021-09-01 06:34:10|733023.5|731023.5|733026.6|731026.6|733029.5|731029.5|733023.5|731023.5|14
1630478060000|2021-09-01 06:34:20|733028|731028|733023.3|731023.3|733028|731028|733016.3|731016.3|12
1630478070000|2021-09-01 06:34:30|733025|731025|733049.1|731049.1|733050.1|731050.1|733023|731023|15
1630478080000|2021-09-01 06:34:40|733047.9|731047.9|733047.4|731047.4|733049.8|731049.8|733040.3|731040.3|11
1630478090000|2021-09-01 06:34:50|733044.4|731044.4|733035.3|731035.3|733047.3|731047.3|733034.5|731034.5|10
1630478100000|2021-09-01 06:35:00|733035.9|731035.9|733053.8|731053.8|733068.1|731068.1|733035.9|731035.9|15
1630478110000|2021-09-01 06:35:10|733056.5|731056.5|733063.8|731063.8|733066.8|731066.8|733056.5|731056.5|16
1630478120000|2021-09-01 06:35:20|733063.3|731063.3|733088.5|731088.5|733104.7|731104.7|733052.8|731052.8|19
1630478130000|2021-09-01 06:35:30|733094.2|731094.2|733134.3|731134.3|733134.3|731134.3|733090.2|731090.2|17
1630478140000|2021-09-01 06:35:40|733095.7|731095.7|733081.5|731081.5|733118.3|731118.3|733069.5|731069.5|23
1630478150000|2021-09-01 06:35:50|733083.7|731083.7|733073.7|731073.7|733089.6|731089.6|733056.8|731056.8|18
1630478160000|2021-09-01 06:36:00|733079.4|731079.4|733055.7|731055.7|733082.3|731082.3|733045.4|731045.4|22
1630478170000|2021-09-01 06:36:10|733054.9|731054.9|733049.6|731049.6|733058.6|731058.6|733049.6|731049.6|18
1630478180000|2021-09-01 06:36:20|733049.1|731049.1|733047.7|731047.7|733049.1|731049.1|733033.3|731033.3|16
1630478190000|2021-09-01 06:36:30|733046.6|731046.6|733054.6|731054.6|733055.9|731055.9|733045.4|731045.4|13
1630478200000|2021-09-01 06:36:40|733055.1|731055.1|733031.8|731031.8|733055.1|731055.1|733031.8|731031.8|17
1630478210000|2021-09-01 06:36:50|733040.5|731040.5|733039|731039|733058.6|731058.6|733025.3|731025.3|14
1630478220000|2021-09-01 06:37:00|733049.8|731049.8|733028.6|731028.6|733057.7|731057.7|733014.1|731014.1|21
1630478230000|2021-09-01 06:37:10|733027.6|731027.6|733013.4|731013.4|733039.8|731039.8|733003.5|731003.5|12
1630478240000|2021-09-01 06:37:20|733015.7|731015.7|733013.3|731013.3|733016.9|731016.9|732986.1|730986.1|20
1630478250000|2021-09-01 06:37:30|733014.7|731014.7|733021.2|731021.2|733022.5|731022.5|733014.3|731014.3|14
1630478260000|2021-09-01 06:37:40|733021.5|731021.5|733047.5|731047.5|733048.4|731048.4|733020.8|731020.8|19
1630478270000|2021-09-01 06:37:50|733050.9|731050.9|733032.9|731032.9|733071.1|731071.1|733028.6|731028.6|19
1630478280000|2021-09-01 06:38:00|733048|731048|733036.5|731036.5|733051.3|731051.3|733030.2|731030.2|21
1630478290000|2021-09-01 06:38:10|733038|731038|733054.5|731054.5|733062.7|731062.7|733037.4|731037.4|16
1630478300000|2021-09-01 06:38:20|733058.4|731058.4|733045.2|731045.2|733060|731060|733020|731020|16
1630478310000|2021-09-01 06:38:30|733046.3|731046.3|733047.9|731047.9|733050.3|731050.3|733034.3|731034.3|14
1630478320000|2021-09-01 06:38:40|733049.3|731049.3|733068.4|731068.4|733070.8|731070.8|733049.3|731049.3|20
1630478330000|2021-09-01 06:38:50|733067.7|731067.7|733068.7|731068.7|733068.7|731068.7|733067.7|731067.7|3
1630478340000|2021-09-01 06:39:00|733068.5|731068.5|733117.4|731117.4|733138.7|731138.7|733048.5|731048.5|22
1630478350000|2021-09-01 06:39:10|733121.5|731121.5|733114.5|731114.5|733135|731135|733091.5|731091.5|23
1630478360000|2021-09-01 06:39:20|733114.9|731114.9|733110.8|731110.8|733127|731127|733105.7|731105.7|14
1630478370000|2021-09-01 06:39:30|733122.8|731122.8|733119.8|731119.8|733126.2|731126.2|733112.4|731112.4|14
1630478380000|2021-09-01 06:39:40|733117.9|731117.9|733130.1|731130.1|733132.7|731132.7|733117.9|731117.9|9
1630478390000|2021-09-01 06:39:50|733130.6|731130.6|733150|731150|733163.2|731163.2|733130.6|731130.6|24
1630478400000|2021-09-01 06:40:00|733137.2|731137.2|733216.8|731216.8|733267.5|731267.5|733134.5|731134.5|21
1630478410000|2021-09-01 06:40:10|733215.7|731215.7|733241.4|731241.4|733359.6|731359.6|733197|731197|36
1630478420000|2021-09-01 06:40:20|733244.9|731244.9|733259.5|731259.5|733261.9|731261.9|733244.9|731244.9|20
1630478430000|2021-09-01 06:40:30|733262.2|731262.2|733277.9|731277.9|733277.9|731277.9|733260.8|731260.8|18
1630478440000|2021-09-01 06:40:40|733278.3|731278.3|733253.5|731253.5|733278.6|731278.6|733221.2|731221.2|26
1630478450000|2021-09-01 06:40:50|733252.8|731252.8|733234|731234|733252.8|731252.8|733228.3|731228.3|16
1630478460000|2021-09-01 06:41:00|733226.6|731226.6|733238.8|731238.8|733272.5|731272.5|733226.6|731226.6|29
1630478470000|2021-09-01 06:41:10|733247.5|731247.5|733243.6|731243.6|733259.5|731259.5|733224|731224|27
1630478480000|2021-09-01 06:41:20|733243.2|731243.2|733253.8|731253.8|733255.4|731255.4|733242.7|731242.7|22
1630478490000|2021-09-01 06:41:30|733254.6|731254.6|733313.3|731313.3|733320.1|731320.1|733254.6|731254.6|21
1630478500000|2021-09-01 06:41:40|733315|731315|733276.8|731276.8|733317.5|731317.5|733271.2|731271.2|23
1630478510000|2021-09-01 06:41:50|733276.9|731276.9|733294|731294|733307.3|731307.3|733259.6|731259.6|31
1630478520000|2021-09-01 06:42:00|732832|731832|733291.2|731291.2|733304.7|731832|732832|731280.7|33
1630478530000|2021-09-01 06:42:10|733290.7|731290.7|733285.8|731285.8|733295.8|731295.8|733285.8|731285.8|20
1630478540000|2021-09-01 06:42:20|733286.6|731286.6|733280.6|731280.6|733288.7|731288.7|733277.6|731277.6|16
1630478550000|2021-09-01 06:42:30|733280.8|731280.8|733281.7|731281.7|733299.3|731299.3|733270.9|731270.9|18
1630478560000|2021-09-01 06:42:40|733288.5|731288.5|733282.9|731282.9|733290.8|731290.8|733282.9|731282.9|22
1630478570000|2021-09-01 06:42:50|733284.3|731284.3|733292.6|731292.6|733304.4|731304.4|733244.1|731244.1|27
1630478580000|2021-09-01 06:43:00|733299.9|731299.9|733295.8|731295.8|733302.4|731302.4|733289.9|731289.9|18
1630478590000|2021-09-01 06:43:10|733304.7|731304.7|733309.5|731309.5|733311.3|731311.3|733283.8|731283.8|23
1630478600000|2021-09-01 06:43:20|733329.4|731329.4|733309.9|731309.9|733335.6|731834.3|732828.1|731296.6|30
1630478610000|2021-09-01 06:43:30|733309.7|731309.7|733290.5|731290.5|733309.7|731309.7|733267.5|731267.5|28
1630478620000|2021-09-01 06:43:40|733286.1|731286.1|733305|731305|733305.7|731305.7|733279.4|731279.4|33
1630478630000|2021-09-01 06:43:50|733317.2|731317.2|733317.6|731317.6|733320|731320|733289.1|731289.1|30
1630478640000|2021-09-01 06:44:00|733318.2|731318.2|733365|731365|733378.5|731856|732856|731307.4|36
1630478650000|2021-09-01 06:44:10|733365.4|731365.4|733310.5|731310.5|733372.4|731372.4|733305.2|731305.2|31
1630478660000|2021-09-01 06:44:20|733297.5|731297.5|733315.5|731315.5|733316.8|731316.8|733297.5|731297.5|22
1630478670000|2021-09-01 06:44:30|733316|731316|733355.7|731355.7|733361|731361|733311.7|731311.7|24
1630478680000|2021-09-01 06:44:40|733356.4|731356.4|733376.5|731376.5|733384.1|731384.1|733354.4|731354.4|31
1630478690000|2021-09-01 06:44:50|733375|731375|733344|731344|733377.8|731377.8|733333|731333|27
1630478700000|2021-09-01 06:45:00|733343.9|731343.9|733263.8|731263.8|733343.9|731343.9|733248.1|731248.1|35
1630478710000|2021-09-01 06:45:10|733275.5|731275.5|733282.7|731282.7|733305.3|731305.3|733257.8|731257.8|37
1630478720000|2021-09-01 06:45:20|733285.7|731285.7|733286.9|731286.9|733293.9|731293.9|733271.4|731271.4|26
1630478730000|2021-09-01 06:45:30|733279.5|731279.5|733324.1|731324.1|733356.9|731859.7|732857.9|731279.5|34
1630478740000|2021-09-01 06:45:40|733317.7|731317.7|733363|731363|733377.2|731377.2|733309.3|731309.3|31
1630478750000|2021-09-01 06:45:50|733368.5|731368.5|733379.3|731379.3|733380.6|731380.6|733360|731360|22
1630478760000|2021-09-01 06:46:00|733379.9|731379.9|733288.2|731288.2|733385|731385|733278.5|731278.5|31
1630478770000|2021-09-01 06:46:10|733289.4|731289.4|733261.7|731261.7|733307.1|731307.1|733234.3|731234.3|40
1630478780000|2021-09-01 06:46:20|733253.2|731253.2|733238.8|731238.8|733262.5|731262.5|733228.4|731228.4|30
1630478790000|2021-09-01 06:46:30|733246.9|731246.9|733272.3|731272.3|733272.9|731272.9|733229.3|731229.3|31
1630478800000|2021-09-01 06:46:40|733266.4|731266.4|733234.9|731234.9|733274.8|731274.8|733230.8|731230.8|34
1630478810000|2021-09-01 06:46:50|733239.7|731239.7|733171.8|731171.8|733249.2|731249.2|733169.3|731169.3|32
1630478820000|2021-09-01 06:47:00|733161.6|731161.6|733200|731200|733201.4|731201.4|733161.6|731161.6|30
1630478830000|2021-09-01 06:47:10|733198.3|731198.3|733189.2|731189.2|733198.9|731198.9|733162.3|731162.3|25
1630478840000|2021-09-01 06:47:20|733178.2|731178.2|733183|731183|733191.3|731191.3|733169.4|731169.4|22
1630478850000|2021-09-01 06:47:30|733184.3|731184.3|733246.2|731246.2|733249.5|731249.5|733181.7|731181.7|30
1630478860000|2021-09-01 06:47:40|733240.4|731240.4|733251|731251|733266.4|731266.4|733237.2|731237.2|31
1630478870000|2021-09-01 06:47:50|733252.7|731252.7|733251.7|731251.7|733271.7|731271.7|733249.8|731249.8|15
1630478880000|2021-09-01 06:48:00|733274.5|731274.5|733268.9|731268.9|733274.5|731274.5|733264.4|731264.4|14
1630478890000|2021-09-01 06:48:10|733270.5|731270.5|733260.9|731260.9|733284.3|731284.3|733260.9|731260.9|20
1630478900000|2021-09-01 06:48:20|733256.3|731256.3|733257.3|731257.3|733263.1|731263.1|733242.9|731242.9|17
1630478910000|2021-09-01 06:48:30|733256|731256|733261.1|731261.1|733262.3|731262.3|733254.3|731254.3|15
1630478920000|2021-09-01 06:48:40|733263|731263|733258.2|731258.2|733263.6|731263.6|733257.7|731257.7|13
1630478930000|2021-09-01 06:48:50|733250.1|731250.1|733259.7|731259.7|733279|731279|733238.2|731238.2|16
1630478940000|2021-09-01 06:49:00|733265.8|731265.8|733254.4|731254.4|733267.7|731267.7|733228|731228|25
1630478950000|2021-09-01 06:49:10|733250.4|731250.4|733255.1|731255.1|733270.7|731270.7|733245.4|731245.4|15
1630478960000|2021-09-01 06:49:20|733264.7|731264.7|733266.1|731266.1|733271.5|731271.5|733250.2|731250.2|17
1630478970000|2021-09-01 06:49:30|733266.7|731266.7|733272.1|731272.1|733276.3|731276.3|733252.6|731252.6|25
1630478980000|2021-09-01 06:49:40|733276.9|731276.9|733293.3|731293.3|733296|731296|733268.5|731268.5|30
1630478990000|2021-09-01 06:49:50|733292.6|731292.6|733275.2|731275.2|733305|731305|733264.6|731264.6|31
1630479000000|2021-09-01 06:50:00|733276.4|731276.4|733283.9|731283.9|733286.2|731286.2|733263.8|731263.8|28
1630479010000|2021-09-01 06:50:10|733265.8|731265.8|733286|731286|733288.4|731288.4|733265.8|731265.8|22
1630479020000|2021-09-01 06:50:20|733288.1|731288.1|733280.5|731280.5|733288.7|731288.7|733273.3|731273.3|20
1630479030000|2021-09-01 06:50:30|733278.2|731278.2|733277.3|731277.3|733283.8|731283.8|733275.7|731275.7|15
1630479040000|2021-09-01 06:50:40|733276.4|731276.4|733278.5|731278.5|733285.8|731285.8|733268.9|731268.9|17
1630479050000|2021-09-01 06:50:50|733270.6|731270.6|733248.8|731248.8|733284.5|731284.5|733238.7|731238.7|33
1630479060000|2021-09-01 06:51:00|733247.9|731247.9|733246.4|731246.4|733251.9|731251.9|733232.5|731232.5|31
1630479070000|2021-09-01 06:51:10|733244.9|731244.9|733246|731246|733247.3|731247.3|733242.4|731242.4|27
1630479080000|2021-09-01 06:51:20|733245.5|731245.5|733240.2|731240.2|733253.6|731253.6|733237.4|731237.4|26
1630479090000|2021-09-01 06:51:30|733240.1|731240.1|733241|731241|733242.7|731242.7|733239.1|731239.1|26
1630479100000|2021-09-01 06:51:40|733242.8|731242.8|733242.5|731242.5|733244.1|731244.1|733241|731241|21
1630479110000|2021-09-01 06:51:50|733242.1|731242.1|733289.9|731289.9|733311|731311|733239|731239|23
1630479120000|2021-09-01 06:52:00|733290|731290|733319|731319|733325.6|731325.6|733290|731290|17
1630479130000|2021-09-01 06:52:10|733322.5|731322.5|733327.7|731327.7|733329.5|731329.5|733319.1|731319.1|16
1630479140000|2021-09-01 06:52:20|733329.4|731329.4|733353.6|731353.6|733363.6|731363.6|733324.9|731324.9|22
1630479150000|2021-09-01 06:52:30|733355.8|731355.8|733360.8|731360.8|733360.8|731851.8|732844.1|731338.2|23
1630479160000|2021-09-01 06:52:40|733336.6|731336.6|733347.5|731347.5|733353|731353|733334.5|731334.5|24
1630479170000|2021-09-01 06:52:50|733351.5|731351.5|733363.3|731363.3|733367.8|731367.8|733351.5|731351.5|19
1630479180000|2021-09-01 06:53:00|733364.9|731364.9|733294.8|731294.8|733364.9|731364.9|733264.1|731264.1|31
1630479190000|2021-09-01 06:53:10|733295.3|731295.3|733304.2|731304.2|733306.6|731306.6|733286.6|731286.6|28
1630479200000|2021-09-01 06:53:20|733306.4|731306.4|733298.5|731298.5|733307.3|731307.3|733298.5|731298.5|18
1630479210000|2021-09-01 06:53:30|733299.8|731299.8|733294.1|731294.1|733306.1|731306.1|733286.5|731286.5|27
1630479220000|2021-09-01 06:53:40|733293.4|731293.4|733275.2|731275.2|733293.4|731293.4|733260.2|731260.2|25
1630479230000|2021-09-01 06:53:50|733278|731278|733266.9|731266.9|733300.6|731300.6|733259.4|731259.4|24
1630479240000|2021-09-01 06:54:00|733262.9|731262.9|733284.1|731284.1|733288.6|731288.6|733262.9|731262.9|22
1630479250000|2021-09-01 06:54:10|733291.2|731291.2|733296.7|731296.7|733333|731333|733285.3|731285.3|27
1630479260000|2021-09-01 06:54:20|733284.7|731284.7|733254.2|731254.2|733296|731296|733241.3|731241.3|26
1630479270000|2021-09-01 06:54:30|733259|731259|733252.2|731252.2|733263.5|731263.5|733252.2|731252.2|19
1630479280000|2021-09-01 06:54:40|733264.9|731264.9|733262.7|731262.7|733264.9|731264.9|733254.3|731254.3|14
1630479290000|2021-09-01 06:54:50|733267.8|731267.8|733259.7|731259.7|733267.8|731267.8|733247.4|731247.4|15
1630479300000|2021-09-01 06:55:00|733259.4|731259.4|733289.3|731289.3|733298.5|731298.5|733243.7|731243.7|26
1630479310000|2021-09-01 06:55:10|733280.6|731280.6|733331.3|731331.3|733343|731820.5|732800.5|731279.8|30
1630479320000|2021-09-01 06:55:20|733334|731334|733318.2|731318.2|733337.8|731831.2|732823.8|731308.8|31
1630479330000|2021-09-01 06:55:30|733319.3|731319.3|733347|731347|733353.5|731353.5|733319.3|731319.3|30
1630479340000|2021-09-01 06:55:40|733348.3|731348.3|733245.4|731245.4|733348.3|731816.7|732813.7|731240.6|31
1630479350000|2021-09-01 06:55:50|733247.3|731247.3|733250|731250|733267.2|731267.2|733243.9|731243.9|32
1630479360000|2021-09-01 06:56:00|733255.2|731255.2|733101.8|731101.8|733256|731602|732593.6|731084.7|35
1630479370000|2021-09-01 06:56:10|733102|731102|733110.9|731110.9|733118|731622.4|732622.4|731102|32
1630479380000|2021-09-01 06:56:20|733113.9|731113.9|733118.1|731118.1|733120.5|731120.5|733106.2|731106.2|29
1630479390000|2021-09-01 06:56:30|733119.5|731119.5|733104.2|731104.2|733119.9|731119.9|733098.3|731098.3|32
1630479400000|2021-09-01 06:56:40|733115.3|731115.3|733105|731105|733116.7|731596.4|732596.4|731089.1|37
1630479410000|2021-09-01 06:56:50|733107.5|731107.5|733106.4|731106.4|733112|731112|733100.2|731100.2|35
1630479420000|2021-09-01 06:57:00|733108.5|731108.5|733086.9|731086.9|733108.8|731108.8|733076.3|731076.3|31
1630479430000|2021-09-01 06:57:10|733077.7|731077.7|732531.7|731531.7|733088|731531.7|732531.7|731041.3|29
1630479440000|2021-09-01 06:57:20|732533.5|731533.5|733045.4|731045.4|733053.1|731533.5|732533.5|731032.8|28
1630479450000|2021-09-01 06:57:30|733053.8|731053.8|733079.1|731079.1|733086.9|731086.9|733051.3|731051.3|31
1630479460000|2021-09-01 06:57:40|733079.3|731079.3|733083.9|731083.9|733083.9|731083.9|733075.2|731075.2|13
1630479470000|2021-09-01 06:57:50|733097.9|731097.9|733086|731086|733113.8|731113.8|733077.1|731077.1|38
1630479480000|2021-09-01 06:58:00|733084.4|731084.4|733049.7|731049.7|733086.3|731086.3|733034.9|731034.9|36
1630479490000|2021-09-01 06:58:10|733047.8|731047.8|733006.8|731006.8|733052.2|731052.2|733006.5|731006.5|26
1630479500000|2021-09-01 06:58:20|732981.8|730981.8|732985.2|730985.2|732997.8|730997.8|732905.1|730905.1|35
1630479510000|2021-09-01 06:58:30|732985.8|730985.8|732933.2|730933.2|732985.8|730985.8|732926.5|730926.5|35
1630479520000|2021-09-01 06:58:40|732931|730931|732817.2|730817.2|732946.9|730946.9|732817.2|730817.2|31
1630479530000|2021-09-01 06:58:50|732815.5|730815.5|732810.5|730810.5|732816.5|730816.5|732789|730789|36
1630479540000|2021-09-01 06:59:00|732789.8|730789.8|732779.9|730779.9|732818.1|730818.1|732779.9|730779.9|31
1630479550000|2021-09-01 06:59:10|732794.2|730794.2|732762.1|730762.1|732808.5|730808.5|732746.9|730746.9|39
1630479560000|2021-09-01 06:59:20|732764.2|730764.2|732741.9|730741.9|732764.2|730764.2|732722.1|730722.1|37
1630479570000|2021-09-01 06:59:30|732719.1|730719.1|732750.5|730750.5|732758.6|730758.6|732719.1|730719.1|36
1630479580000|2021-09-01 06:59:40|732752.4|730752.4|732745.1|730745.1|732760|730760|732737.9|730737.9|36
1630479590000|2021-09-01 06:59:50|732743.9|730743.9|732739.6|730739.6|732747.3|730747.3|732732.2|730732.2|34
1630479600000|2021-09-01 07:00:00|732745.6|730745.6|732747|730747|732804.5|731285.5|732279.4|730721.7|40
1630479610000|2021-09-01 07:00:10|732742.1|730742.1|732546.8|730546.8|732745|731057.2|732057.2|730529.6|40
1630479620000|2021-09-01 07:00:20|732537.9|730537.9|732556.8|730556.8|732639|731045.1|732035.7|730516.8|36
1630479630000|2021-09-01 07:00:30|732557.4|730557.4|732637.9|730637.9|732642.8|731112.5|732076.9|730539.1|38
1630479640000|2021-09-01 07:00:40|732634.4|730634.4|732640.9|730640.9|732673.4|730673.4|732614.4|730614.4|38
1630479650000|2021-09-01 07:00:50|732636.5|730636.5|732539.9|730539.9|732636.5|731137.9|732041|730509.2|37
1630479660000|2021-09-01 07:01:00|732527.3|730527.3|732525.9|730525.9|732600.2|731057.5|732018.5|730510|40
1630479670000|2021-09-01 07:01:10|732516.7|730516.7|732534.9|730534.9|732541.2|730541.2|732505.6|730505.6|36
1630479680000|2021-09-01 07:01:20|732542|730542|732515.5|730515.5|732551.4|730551.4|732493.2|730493.2|39
1630479690000|2021-09-01 07:01:30|732528.4|730528.4|732563.6|730563.6|732568.2|730568.2|732505.5|730505.5|35
1630479700000|2021-09-01 07:01:40|732563.4|730563.4|732612.3|730612.3|732616|730616|732563.4|730563.4|37
1630479710000|2021-09-01 07:01:50|732610.5|730610.5|732555.5|730555.5|732614.2|730614.2|732554.7|730554.7|36
1630479720000|2021-09-01 07:02:00|732559.2|730559.2|732580.1|730580.1|732583.3|730583.3|732557.8|730557.8|30
1630479730000|2021-09-01 07:02:10|732577.9|730577.9|732582.6|730582.6|732599.3|730599.3|732554.8|730554.8|32
1630479740000|2021-09-01 07:02:20|732568.9|730568.9|732538.7|730538.7|732577.5|730577.5|732518.3|730518.3|34
1630479750000|2021-09-01 07:02:30|732543.5|730543.5|732652.1|730652.1|732652.1|730652.1|732543.5|730543.5|38
1630479760000|2021-09-01 07:02:40|732636.3|730636.3|732668.3|730668.3|732679|730679|732630.5|730630.5|37
1630479770000|2021-09-01 07:02:50|732668.8|730668.8|732732.6|730732.6|732766.9|730766.9|732668.8|730668.8|39
1630479780000|2021-09-01 07:03:00|732712|730712|732684.3|730684.3|732729.2|731174.2|732174.2|730676.3|38
1630479790000|2021-09-01 07:03:10|732676.6|730676.6|732765.4|730765.4|732776.7|731215|732176.4|730676.4|40
1630479800000|2021-09-01 07:03:20|732769.5|730769.5|732802.4|730802.4|732812.5|731304.1|732284.9|730769.5|38
1630479810000|2021-09-01 07:03:30|732802.5|730802.5|732833.3|730833.3|732838.5|731300.4|732287.4|730781.4|38
1630479820000|2021-09-01 07:03:40|732834.8|730834.8|732823.6|730823.6|732834.8|730834.8|732808.4|730808.4|25
1630479830000|2021-09-01 07:03:50|732823.1|730823.1|732839.7|730839.7|732845.6|731325|732322|730808.7|35
1630479840000|2021-09-01 07:04:00|732841.9|730841.9|732773.9|730773.9|732841.9|731338|732332.1|730772.1|30
1630479850000|2021-09-01 07:04:10|732785.5|730785.5|732368.2|731368.2|732871.1|731378.4|732299.5|730784.1|39
1630479860000|2021-09-01 07:04:20|732872.1|730872.1|732858.3|730858.3|732888.3|731387.7|732365|730848.4|36
1630479870000|2021-09-01 07:04:30|732875.3|730875.3|732378|731378|732886.9|731381.4|732367.3|730849.7|37
1630479880000|2021-09-01 07:04:40|732850.8|730850.8|732859.5|730859.5|732895.1|730895.1|732850.8|730850.8|26
1630479890000|2021-09-01 07:04:50|732859.1|730859.1|732331|731331|732865.6|731337.2|732325|730810|31
1630479900000|2021-09-01 07:05:00|732338.2|731338.2|732334.6|731334.6|732341.2|731341.2|732322.2|731322.2|31
1630479910000|2021-09-01 07:05:10|732334|731334|732295.7|731295.7|732806.5|731334|732288.1|730806.5|27
1630479920000|2021-09-01 07:05:20|732289.2|731289.2|732785.9|730785.9|732797.6|731292.9|732286.6|730766.4|30
1630479930000|2021-09-01 07:05:30|732774.1|730774.1|732766.4|730766.4|732790.9|731285|732267.7|730763.6|39
1630479940000|2021-09-01 07:05:40|732273.4|731273.4|732781.1|730781.1|732781.1|731282.1|732257.5|730764.1|33
1630479950000|2021-09-01 07:05:50|732779.6|730779.6|732828.2|730828.2|732828.2|731308.7|732270.7|730770.5|34
1630479960000|2021-09-01 07:06:00|732826.3|730826.3|732391.2|731391.2|732889.3|731394.9|732378|730826.3|32
1630479970000|2021-09-01 07:06:10|732389.8|731389.8|732420.5|731420.5|732420.5|731420.5|732388.9|731388.9|30
1630479980000|2021-09-01 07:06:20|732419|731419|733035.7|731035.7|733038.3|731535.1|732419|731007.3|34
1630479990000|2021-09-01 07:06:30|733038.4|731038.4|732558|731558|733053.9|731574.3|732549.2|731038.4|37
1630480000000|2021-09-01 07:06:40|732559.2|731559.2|733107.9|731107.9|733108.1|731603.3|732555.4|731032.2|37
1630480010000|2021-09-01 07:06:50|732598.6|731598.6|732676.7|731676.7|733185.3|731679.3|732598.6|731098.6|32
1630480020000|2021-09-01 07:07:00|732679.9|731679.9|733096.6|731096.6|733195.6|731703.5|732617.9|731096|37
1630480030000|2021-09-01 07:07:10|733097.2|731097.2|733022.5|731022.5|733097.2|731576.8|732526.6|731021.4|35
1630480040000|2021-09-01 07:07:20|733022.3|731022.3|733048.7|731048.7|733048.7|731546.9|732513.6|731000.8|35
1630480050000|2021-09-01 07:07:30|733044.9|731044.9|733027|731027|733059.2|731558.6|732554|731023.1|30
1630480060000|2021-09-01 07:07:40|733026.8|731026.8|733025|731025|733040.5|731040.5|733013.4|731013.4|29
1630480070000|2021-09-01 07:07:50|733027.8|731027.8|732533.7|731533.7|733033|731534.3|732525.7|731014.3|30
1630480080000|2021-09-01 07:08:00|732533.1|731533.1|732546.2|731546.2|733021.7|731546.2|732517.3|731010|31
1630480090000|2021-09-01 07:08:10|732526.5|731526.5|732526.7|731526.7|732549.2|731549.2|732516.3|731516.3|35
1630480100000|2021-09-01 07:08:20|732533.7|731533.7|732517.8|731517.8|733013|731545.1|732508.2|731013|33
1630480110000|2021-09-01 07:08:30|732517.2|731517.2|732489.1|731489.1|733008.8|731517.2|732487.1|730998.1|27
1630480120000|2021-09-01 07:08:40|732486.7|731486.7|732958.3|730958.3|732980|731486.7|732450.7|730927.9|40
1630480130000|2021-09-01 07:08:50|732966.9|730966.9|733027.5|731027.5|733027.5|731530.7|732466|730962.2|38
1630480140000|2021-09-01 07:09:00|733028.1|731028.1|732975.1|730975.1|733028.1|731538.8|732510.5|730964.4|38
1630480150000|2021-09-01 07:09:10|732977.7|730977.7|732520.6|731520.6|733016.3|731526.3|732502.1|730974.5|39
1630480160000|2021-09-01 07:09:20|732514.1|731514.1|732524.2|731524.2|732526.2|731526.2|732510.4|731510.4|27
1630480170000|2021-09-01 07:09:30|732520.6|731520.6|732511.2|731511.2|732526.7|731526.7|732511.2|731511.2|26
1630480180000|2021-09-01 07:09:40|732520.5|731520.5|732513|731513|732522.6|731522.6|732501.6|731501.6|31
1630480190000|2021-09-01 07:09:50|732511.3|731511.3|732874.2|730874.2|732954.8|731512.4|732365.9|730842.7|36
1630480200000|2021-09-01 07:10:00|732860.8|730860.8|732310|731310|732871.4|731328.9|732308.5|730812.3|36
1630480210000|2021-09-01 07:10:10|732313.9|731313.9|732315.2|731315.2|732319|731319|732302|731302|36
1630480220000|2021-09-01 07:10:20|732816.4|730816.4|732291|731291|732816.4|731317.5|732287.1|730780.3|35
1630480230000|2021-09-01 07:10:30|732292.2|731292.2|732884.5|730884.5|732884.5|731307.9|732282|730773.7|40
1630480240000|2021-09-01 07:10:40|732878.8|730878.8|732452.1|731452.1|732956.1|731455.8|732430.5|730878.8|38
1630480250000|2021-09-01 07:10:50|732466.7|731466.7|733004.2|731004.2|733006.2|731480.6|732459.1|730945.3|39
1630480260000|2021-09-01 07:11:00|733006.3|731006.3|732500.4|731500.4|733006.3|731500.4|732485.4|730979.2|35
1630480270000|2021-09-01 07:11:10|732503.8|731503.8|732540.1|731540.1|733031.1|731540.1|732495.7|730995.4|36
1630480280000|2021-09-01 07:11:20|732532.6|731532.6|732974.8|730974.8|733045.8|731547.2|732515|730974.8|31
1630480290000|2021-09-01 07:11:30|732976.6|730976.6|732965.7|730965.7|732978.6|730978.6|732960.7|730960.7|38
1630480300000|2021-09-01 07:11:40|732466.3|731466.3|732514.3|731514.3|733007.2|731519.5|732466.3|730942.2|39
1630480310000|2021-09-01 07:11:50|732505.9|731505.9|732511.8|731511.8|732513.7|731513.7|732502|731502|21
1630480320000|2021-09-01 07:12:00|732510|731510|732436|731436|732970.1|731511.6|732422.4|730903.6|35
1630480330000|2021-09-01 07:12:10|732919.6|730919.6|732949.5|730949.5|732971.7|731456.3|732431.6|730913.2|36
1630480340000|2021-09-01 07:12:20|732946.7|730946.7|732451.2|731451.2|732955.4|731454.7|732447.6|730944.2|33
1630480350000|2021-09-01 07:12:30|732453.9|731453.9|732435.6|731435.6|732943.1|731454.8|732435.6|730931.7|27
1630480360000|2021-09-01 07:12:40|732440.5|731440.5|732434|731434|732942|731440.5|732429.7|730925.7|33
1630480370000|2021-09-01 07:12:50|732435|731435|732933.1|730933.1|732940.1|731440.5|732426.3|730920.4|35
1630480380000|2021-09-01 07:13:00|732930.9|730930.9|732958.5|730958.5|732958.5|731428.4|732412.5|730901.2|37
1630480390000|2021-09-01 07:13:10|732951.3|730951.3|732390.2|731390.2|732951.3|731414.3|732387.2|730901.6|40
1630480400000|2021-09-01 07:13:20|732397.1|731397.1|732918.3|730918.3|732918.3|731398.7|732384.8|730890.1|24
1630480410000|2021-09-01 07:13:30|732917.8|730917.8|732355.2|731355.2|732917.8|731390.7|732354.9|730848.3|34
1630480420000|2021-09-01 07:13:40|732354.9|731354.9|732357.4|731357.4|732360.6|731360.6|732350.7|731350.7|26
1630480430000|2021-09-01 07:13:50|732357.3|731357.3|732350.1|731350.1|732361.3|731361.3|732346|731346|32
1630480440000|2021-09-01 07:14:00|732347.9|731347.9|732769.5|730769.5|732803.7|731347.9|732347.2|730750.9|37
1630480450000|2021-09-01 07:14:10|732768.6|730768.6|732789.5|730789.5|732800.4|731298|732257.4|730753|36
1630480460000|2021-09-01 07:14:20|732801.9|730801.9|732311.2|731311.2|732822.8|731321.7|732307.2|730797.9|39
1630480470000|2021-09-01 07:14:30|732308.6|731308.6|732786.5|730786.5|732815|731323.5|732305.8|730757.6|36
1630480480000|2021-09-01 07:14:40|732795.8|730795.8|732745.8|730745.8|732808.2|731244.1|732232.6|730735|34
1630480490000|2021-09-01 07:14:50|732746.8|730746.8|732731.7|730731.7|732748.1|730748.1|732726.2|730726.2|34
1630480500000|2021-09-01 07:15:00|732729.9|730729.9|732729.1|730729.1|732744.3|731240.7|732218.4|730722.2|39
1630480510000|2021-09-01 07:15:10|732728.4|730728.4|732204.3|731204.3|732743.6|731219.7|732195.9|730728.4|33
1630480520000|2021-09-01 07:15:20|732204.6|731204.6|732722.8|730722.8|732736.3|731205.3|732198|730714.2|37
1630480530000|2021-09-01 07:15:30|732723.5|730723.5|732147.7|731147.7|732730.1|731149.9|732135.2|730656.7|35
1630480540000|2021-09-01 07:15:40|732658.9|730658.9|732676.5|730676.5|732704|731200.7|732179.9|730643.4|38
1630480550000|2021-09-01 07:15:50|732671.7|730671.7|732652|730652|732681.5|731184.8|732175.7|730566.9|37
1630480560000|2021-09-01 07:16:00|732655.6|730655.6|732597.1|730597.1|732655.9|730655.9|732580.7|730580.7|36
1630480570000|2021-09-01 07:16:10|732583.5|730583.5|732594|730594|732609.4|730609.4|732583.5|730583.5|37
1630480580000|2021-09-01 07:16:20|732594.1|730594.1|732067.3|731067.3|732624.7|731067.3|732064.1|730550.5|38
1630480590000|2021-09-01 07:16:30|732586.3|730586.3|732603.8|730603.8|732607.1|730607.1|732582.7|730582.7|38
1630480600000|2021-09-01 07:16:40|732604.3|730604.3|732585.9|730585.9|732610.7|731061.6|732055.1|730558.7|37
1630480610000|2021-09-01 07:16:50|732576.6|730576.6|732623.2|730623.2|732638.4|730638.4|732567.4|730567.4|34
1630480620000|2021-09-01 07:17:00|732620.5|730620.5|732619.1|730619.1|732631|730631|732611.4|730611.4|22
1630480630000|2021-09-01 07:17:10|732628|730628|732618|730618|732632|730632|732612.5|730612.5|34
1630480640000|2021-09-01 07:17:20|732623.4|730623.4|732564.4|730564.4|732623.8|730623.8|732553.3|730553.3|31
1630480650000|2021-09-01 07:17:30|732564.8|730564.8|732581.6|730581.6|732584.8|730584.8|732546.2|730546.2|33
1630480660000|2021-09-01 07:17:40|732588.9|730588.9|732591.6|730591.6|732602.2|730602.2|732586.2|730586.2|34
1630480670000|2021-09-01 07:17:50|732590.5|730590.5|732634.1|730634.1|732636.3|730636.3|732589.5|730589.5|29
1630480680000|2021-09-01 07:18:00|732628.3|730628.3|732640.1|730640.1|732647.9|730647.9|732627.4|730627.4|31
1630480690000|2021-09-01 07:18:10|732638.2|730638.2|732568.4|730568.4|732638.2|730638.2|732567.1|730567.1|30
1630480700000|2021-09-01 07:18:20|732564.4|730564.4|732598.6|730598.6|732598.6|730598.6|732560.9|730560.9|33
1630480710000|2021-09-01 07:18:30|732600.5|730600.5|732619.6|730619.6|732619.6|730619.6|732582|730582|28
1630480720000|2021-09-01 07:18:40|732619.4|730619.4|732595.3|730595.3|732626.1|730626.1|732590.1|730590.1|30
1630480730000|2021-09-01 07:18:50|732591.1|730591.1|732564.9|730564.9|732595.7|730595.7|732561.4|730561.4|34
1630480740000|2021-09-01 07:19:00|732565.8|730565.8|732471.7|730471.7|732576.4|730963.3|731963.3|730463.2|24
1630480750000|2021-09-01 07:19:10|731970.7|730970.7|732003.4|731003.4|732513.7|731011|731970.7|730477.4|36
1630480760000|2021-09-01 07:19:20|732497.8|730497.8|731960.2|730960.2|732505.1|731005.7|731960.2|730462.9|34
1630480770000|2021-09-01 07:19:30|732440.2|730440.2|732460.8|730460.8|732490.5|730983.5|731948.3|730438.4|35
1630480780000|2021-09-01 07:19:40|732456.8|730456.8|732475|730475|732513.7|730956.9|731956.9|730440.5|34
1630480790000|2021-09-01 07:19:50|732472.1|730472.1|732539.3|730539.3|732543.7|730543.7|732472.1|730472.1|33
1630480800000|2021-09-01 07:20:00|732537.7|730537.7|732600|730600|732610.3|731033.9|732013|730508.4|30
1630480810000|2021-09-01 07:20:10|732606|730606|732635.6|730635.6|732635.6|731111.2|732098.6|730591.9|26
1630480820000|2021-09-01 07:20:20|732136.9|731136.9|732701.3|730701.3|732701.3|731188.3|732136.9|730630.2|26
1630480830000|2021-09-01 07:20:30|732694.4|730694.4|732162.3|731162.3|732698.6|731166.6|732161.1|730680.7|30
1630480840000|2021-09-01 07:20:40|732155.8|731155.8|732184.1|731184.1|732184.9|731184.9|732155.8|731155.8|32
1630480850000|2021-09-01 07:20:50|732183.7|731183.7|732716.7|730716.7|732723.5|731187.9|732183.7|730688.5|27
1630480860000|2021-09-01 07:21:00|732712.5|730712.5|732163.6|731163.6|732719.3|731180.4|732161.5|730583.5|37
1630480870000|2021-09-01 07:21:10|732165.1|731165.1|732058.2|731058.2|732650.8|731165.3|732042.5|730552|36
1630480880000|2021-09-01 07:21:20|732064.3|731064.3|732685.3|730685.3|732685.3|731065.6|732045.2|730534|36
1630480890000|2021-09-01 07:21:30|732683.1|730683.1|732712.8|730712.8|732715|731199.5|732199.5|730681.3|36
1630480900000|2021-09-01 07:21:40|732713.1|730713.1|732705.2|730705.2|732715.4|730715.4|732699.6|730699.6|34
1630480910000|2021-09-01 07:21:50|732704.5|730704.5|732723.1|730723.1|732725.2|730725.2|732693.7|730693.7|35
1630480920000|2021-09-01 07:22:00|732209.3|731209.3|732257.4|731257.4|732757|731263.4|732202.7|730703.5|38
1630480930000|2021-09-01 07:22:10|732754|730754|732777.3|730777.3|732793.5|730793.5|732751.8|730751.8|37
1630480940000|2021-09-01 07:22:20|732775.7|730775.7|732767.9|730767.9|732789.3|730789.3|732764.3|730764.3|36
1630480950000|2021-09-01 07:22:30|732240.3|731240.3|732811|730811|732822.8|731240.3|732240.3|730742.3|37
1630480960000|2021-09-01 07:22:40|732816.4|730816.4|732828|730828|732839.3|730839.3|732794.5|730794.5|33
1630480970000|2021-09-01 07:22:50|732829.5|730829.5|732887.3|730887.3|732887.3|730887.3|732827.8|730827.8|30
1630480980000|2021-09-01 07:23:00|732884.1|730884.1|732890.6|730890.6|732894.9|730894.9|732876.7|730876.7|25
1630480990000|2021-09-01 07:23:10|732888.6|730888.6|732380.4|731380.4|732894.1|731394.7|732374.7|730873.8|32
1630481000000|2021-09-01 07:23:20|732373.5|731373.5|732328.8|731328.8|732881.6|731373.9|732328.8|730816|27
1630481010000|2021-09-01 07:23:30|732813.5|730813.5|732830.9|730830.9|732831.3|730831.3|732752.8|730752.8|38
1630481020000|2021-09-01 07:23:40|732829.2|730829.2|732816.7|730816.7|732835.1|731313.1|732312.7|730806.5|37
1630481030000|2021-09-01 07:23:50|732811|730811|732830.2|730830.2|732844.6|730844.6|732811|730811|38
1630481040000|2021-09-01 07:24:00|732834.5|730834.5|732829|730829|732840.5|730840.5|732815.5|730815.5|32
1630481050000|2021-09-01 07:24:10|732832.3|730832.3|732815.8|730815.8|732855.5|730855.5|732815.8|730815.8|30
1630481060000|2021-09-01 07:24:20|732815.1|730815.1|732812.6|730812.6|732818.4|730818.4|732798.8|730798.8|34
1630481070000|2021-09-01 07:24:30|732801.5|730801.5|732800.9|730800.9|732813|730813|732792|730792|32
1630481080000|2021-09-01 07:24:40|732810|730810|732798.9|730798.9|732811.4|730811.4|732794.6|730794.6|29
1630481090000|2021-09-01 07:24:50|732808.1|730808.1|732823|730823|732825.3|731324.7|732324.7|730800.5|34
1630481100000|2021-09-01 07:25:00|732819.3|730819.3|732759.4|730759.4|732819.4|730819.4|732718.7|730718.7|36
1630481110000|2021-09-01 07:25:10|732761.4|730761.4|732782.8|730782.8|732782.8|730782.8|732723.5|730723.5|38
1630481120000|2021-09-01 07:25:20|732776.9|730776.9|732694.2|730694.2|732785.3|730785.3|732648|730648|39
1630481130000|2021-09-01 07:25:30|732702|730702|732261.7|731261.7|732766.5|731264|732259.2|730700.4|25
1630481140000|2021-09-01 07:25:40|732261.8|731261.8|732266.8|731266.8|732778.5|731273.3|732254.6|730769.4|28
1630481150000|2021-09-01 07:25:50|732266.3|731266.3|732713.1|730713.1|732720|731268.4|732264.8|730660.9|33
1630481160000|2021-09-01 07:26:00|732712.4|730712.4|732708.8|730708.8|732732.6|730732.6|732697|730697|32
1630481170000|2021-09-01 07:26:10|732701.7|730701.7|732687.9|730687.9|732701.7|730701.7|732671.8|730671.8|32
1630481180000|2021-09-01 07:26:20|732687.7|730687.7|732634.9|730634.9|732708.7|731165.8|732165.8|730634.9|30
1630481190000|2021-09-01 07:26:30|732636.9|730636.9|732644|730644|732645.8|731146.5|732140.8|730627.6|37
1630481200000|2021-09-01 07:26:40|732642.8|730642.8|732111.9|731111.9|732645.6|731113|732100.2|730602.3|36
1630481210000|2021-09-01 07:26:50|732111.5|731111.5|732613.7|730613.7|732614.5|731112.1|732101.5|730598.4|26
1630481220000|2021-09-01 07:27:00|732615|730615|732619.8|730619.8|732621.7|730621.7|732615|730615|24
1630481230000|2021-09-01 07:27:10|732617.7|730617.7|732431.9|730431.9|732617.7|730990.3|731990.3|730426.4|38
1630481240000|2021-09-01 07:27:20|732430|730430|731912.2|730912.2|732441.8|730916.3|731911.4|730410.3|24
1630481250000|2021-09-01 07:27:30|731918.1|730918.1|731905.7|730905.7|731919.4|730919.4|731899.8|730899.8|29
1630481260000|2021-09-01 07:27:40|731900|730900|731905.5|730905.5|731909.1|730909.1|731900|730900|15
1630481270000|2021-09-01 07:27:50|731905.2|730905.2|731906.2|730906.2|732414.2|730915.2|731905.2|730401.7|21
1630481280000|2021-09-01 07:28:00|731912.4|730912.4|731918|730918|732416.7|730919.6|731907.2|730412.6|17
1630481290000|2021-09-01 07:28:10|731917|730917|732370.5|730370.5|732413.5|730922.4|731859.5|730369.2|33
1630481300000|2021-09-01 07:28:20|732368.4|730368.4|731872.1|730872.1|732384|730876.7|731864|730359.3|31
1630481310000|2021-09-01 07:28:30|731871.6|730871.6|732426.8|730426.8|732435.6|730886.4|731871.6|730372.2|28
1630481320000|2021-09-01 07:28:40|731949.4|730949.4|732450.7|730450.7|732472.6|730949.4|731949.4|730445.4|32
1630481330000|2021-09-01 07:28:50|732445.3|730445.3|732420.5|730420.5|732450.3|730941.9|731941.9|730420.5|34
1630481340000|2021-09-01 07:29:00|732412|730412|732433.1|730433.1|732438.4|730438.4|732409.3|730409.3|31
1630481350000|2021-09-01 07:29:10|732429.2|730429.2|732444.6|730444.6|732471.3|730471.3|732418|730418|35
1630481360000|2021-09-01 07:29:20|732440.1|730440.1|732458.7|730458.7|732458.7|730953.2|731941.2|730422.3|28
1630481370000|2021-09-01 07:29:30|732460.1|730460.1|732478.3|730478.3|732481.2|730960.3|731960.3|730446.6|34
1630481380000|2021-09-01 07:29:40|732464.1|730464.1|732484.7|730484.7|732494.2|730986.5|731986.4|730463.3|36
1630481390000|2021-09-01 07:29:50|732480.4|730480.4|732518.6|730518.6|732533.1|730986.9|731971.3|730470.8|24
1630481400000|2021-09-01 07:30:00|732532.3|730532.3|732523|730523|732535.4|731019.1|732015.9|730512.3|26
1630481410000|2021-09-01 07:30:10|732524.1|730524.1|732525.7|730525.7|732531|731022.2|732022.2|730513.4|26
1630481420000|2021-09-01 07:30:20|732530.2|730530.2|732525.7|730525.7|732530.2|730530.2|732515.8|730515.8|31
1630481430000|2021-09-01 07:30:30|732525|730525|732527.2|730527.2|732529.9|730529.9|732519.3|730519.3|31
1630481440000|2021-09-01 07:30:40|732524.1|730524.1|732542.1|730542.1|732549.6|730549.6|732524.1|730524.1|28
1630481450000|2021-09-01 07:30:50|732541.9|730541.9|732555.6|730555.6|732556.3|730556.3|732534.7|730534.7|24
1630481460000|2021-09-01 07:31:00|732549.2|730549.2|732545.2|730545.2|732555.3|730555.3|732536.4|730536.4|30
1630481470000|2021-09-01 07:31:10|732547.3|730547.3|732549.2|730549.2|732565.3|731049.7|732049.7|730537.3|29
1630481480000|2021-09-01 07:31:20|732555.7|730555.7|732053.2|731053.2|732557.5|731056|732047.3|730544.5|23
1630481490000|2021-09-01 07:31:30|732046.1|731046.1|732552.7|730552.7|732558.1|731052.7|732046.1|730545.2|26
1630481500000|2021-09-01 07:31:40|732557.6|730557.6|732623.1|730623.1|732624.5|730624.5|732556.8|730556.8|32
1630481510000|2021-09-01 07:31:50|732622.9|730622.9|732658.2|730658.2|732665.2|730665.2|732619.3|730619.3|31
1630481520000|2021-09-01 07:32:00|732654.4|730654.4|732679.2|730679.2|732680.9|731187.2|732172.1|730654.4|33
1630481530000|2021-09-01 07:32:10|732681.1|730681.1|732184|731184|732685.8|731189.1|732178.8|730675.7|33
1630481540000|2021-09-01 07:32:20|732184.9|731184.9|732685.7|730685.7|732705.3|731189.4|732161.6|730665.2|35
1630481550000|2021-09-01 07:32:30|732687.5|730687.5|732161.5|731161.5|732687.5|731178.5|732160.4|730667.2|33
1630481560000|2021-09-01 07:32:40|732162.3|731162.3|732693.5|730693.5|732694.4|731198.2|732162.3|730684|30
1630481570000|2021-09-01 07:32:50|732692.9|730692.9|732229.8|731229.8|732708|731229.8|732205.3|730687.7|32
1630481580000|2021-09-01 07:33:00|732229|731229|732773.9|730773.9|732778.6|731273|732229|730764.7|34
1630481590000|2021-09-01 07:33:10|732768.7|730768.7|732753.8|730753.8|732773|731264.9|732249.6|730750.5|32
1630481600000|2021-09-01 07:33:20|732758.8|730758.8|732763|730763|732769.5|730769.5|732754|730754|31
1630481610000|2021-09-01 07:33:30|732767.1|730767.1|732799|730799|732799|731308.4|732243.6|730762.3|30
1630481620000|2021-09-01 07:33:40|732790.7|730790.7|732786.8|730786.8|732805.6|731312.9|732290.2|730764.3|31
1630481630000|2021-09-01 07:33:50|732783.5|730783.5|732787.9|730787.9|732791|730791|732774.9|730774.9|22
1630481640000|2021-09-01 07:34:00|732785.7|730785.7|732305.4|731305.4|732827.7|731344.4|732301.7|730785.7|21
1630481650000|2021-09-01 07:34:10|732307.8|731307.8|732421.6|731421.6|732823.5|731421.6|732299.8|730823.5|22
1630481660000|2021-09-01 07:34:20|732408.7|731408.7|732426|731426|732931.9|731430.1|732403.6|730893|34
1630481670000|2021-09-01 07:34:30|732426.5|731426.5|732914.4|730914.4|732916.4|731426.5|732396.1|730896|32
1630481680000|2021-09-01 07:34:40|732897.3|730897.3|732901|730901|732915.4|731416.4|732400.6|730897.3|29
1630481690000|2021-09-01 07:34:50|732400.1|731400.1|732861.2|730861.2|732880.3|731401.2|732331.7|730840.8|25
1630481700000|2021-09-01 07:35:00|732861.6|730861.6|732369.3|731369.3|732869.5|731369.9|732355.8|730850.1|31
1630481710000|2021-09-01 07:35:10|732369.9|731369.9|732907.2|730907.2|732907.2|731388|732368.3|730871.3|37
1630481720000|2021-09-01 07:35:20|732901.6|730901.6|732880.4|730880.4|732911.8|731418.7|732370.7|730870.5|35
1630481730000|2021-09-01 07:35:30|732886.6|730886.6|732906|730906|732909.3|731375|732361|730864.7|33
1630481740000|2021-09-01 07:35:40|732898.6|730898.6|732382.7|731382.7|732899.3|731413.6|732381.4|730875.4|30
1630481750000|2021-09-01 07:35:50|732382.6|731382.6|732372.5|731372.5|732384.1|731384.1|732364.8|731364.8|31
1630481760000|2021-09-01 07:36:00|732371.8|731371.8|732415.3|731415.3|732432.4|731432.4|732356.1|731356.1|29
1630481770000|2021-09-01 07:36:10|732417.4|731417.4|732392.9|731392.9|732891.6|731417.4|732381.7|730880.5|27
1630481780000|2021-09-01 07:36:20|732388.4|731388.4|732385.4|731385.4|732392.2|731392.2|732384.3|731384.3|19
1630481790000|2021-09-01 07:36:30|732385.6|731385.6|732410.2|731410.2|732411.5|731411.5|732377|731377|14
1630481800000|2021-09-01 07:36:40|732407|731407|732412.3|731412.3|732413|731413|732405.6|731405.6|17
1630481810000|2021-09-01 07:36:50|732412|731412|732411.5|731411.5|732913.5|731413.3|732411.5|730906.9|15
1630481820000|2021-09-01 07:37:00|732412.1|731412.1|732327.5|731327.5|732892.5|731412.7|732317.9|730892.5|27
1630481830000|2021-09-01 07:37:10|732835.8|730835.8|732352|731352|732843.3|731352|732322|730823.4|27
1630481840000|2021-09-01 07:37:20|732325.5|731325.5|732329.2|731329.2|732335.1|731335.1|732325.5|731325.5|19
1630481850000|2021-09-01 07:37:30|732330.4|731330.4|732296|731296|732336|731336|732272.1|731272.1|29
1630481860000|2021-09-01 07:37:40|732297.2|731297.2|732293|731293|732304.8|731304.8|732291.1|731291.1|28
1630481870000|2021-09-01 07:37:50|732299.2|731299.2|732293.3|731293.3|732809.1|731304|732290.3|730796.5|26
1630481880000|2021-09-01 07:38:00|732297.8|731297.8|732287.8|731287.8|732795.6|731301.5|732285.7|730786.9|31
1630481890000|2021-09-01 07:38:10|732285.2|731285.2|732384|731384|732840|731384.5|732285.2|730828.8|23
1630481900000|2021-09-01 07:38:20|732391.7|731391.7|732382.3|731382.3|732889.7|731395.5|732359|730875.1|25
1630481910000|2021-09-01 07:38:30|732405.3|731405.3|732393.7|731393.7|732408.2|731408.2|732378.3|731378.3|35
1630481920000|2021-09-01 07:38:40|732399.7|731399.7|732391.7|731391.7|732401.6|731401.6|732384.8|731384.8|33
1630481930000|2021-09-01 07:38:50|732391.4|731391.4|732419.5|731419.5|732932|731441.3|732382.6|730882.8|30
1630481940000|2021-09-01 07:39:00|732437.8|731437.8|732423.6|731423.6|732931.9|731437.8|732423.6|730923.8|20
1630481950000|2021-09-01 07:39:10|732422.9|731422.9|732929|730929|732931.7|731425.9|732422.9|730919.6|19
1630481960000|2021-09-01 07:39:20|732927.9|730927.9|732937.4|730937.4|732937.4|731442.1|732421.8|730927.9|22
1630481970000|2021-09-01 07:39:30|732939|730939|732451.4|731451.4|732952.6|731451.4|732446|730939|20
1630481980000|2021-09-01 07:39:40|732447.6|731447.6|732462.8|731462.8|732952.8|731467|732446.4|730950.3|23
1630481990000|2021-09-01 07:39:50|732462.4|731462.4|732458|731458|732948.3|731462.9|732448.2|730945.6|22
1630482000000|2021-09-01 07:40:00|732452.7|731452.7|732444.5|731444.5|732455.9|731455.9|732436.2|731436.2|29
1630482010000|2021-09-01 07:40:10|732445.8|731445.8|732948.1|730948.1|732949|731453.4|732438.1|730928.6|29
1630482020000|2021-09-01 07:40:20|732948.5|730948.5|732427.7|731427.7|732960.3|731472.9|732412|730948.5|28
1630482030000|2021-09-01 07:40:30|732428.5|731428.5|732421.5|731421.5|732428.5|731428.5|732412.5|731412.5|24
1630482040000|2021-09-01 07:40:40|732419.2|731419.2|732419.7|731419.7|732966.7|731473.7|732409.6|730954.9|30
1630482050000|2021-09-01 07:40:50|732418.5|731418.5|732406.3|731406.3|732418.5|731418.5|732405.4|731405.4|22
1630482060000|2021-09-01 07:41:00|732405.4|731405.4|732417.9|731417.9|732425.5|731425.5|732392.7|731392.7|32
1630482070000|2021-09-01 07:41:10|732414.7|731414.7|732421.3|731421.3|732421.6|731421.6|732408.9|731408.9|30
1630482080000|2021-09-01 07:41:20|732410.3|731410.3|732412.6|731412.6|732422.4|731422.4|732406.8|731406.8|33
1630482090000|2021-09-01 07:41:30|732415.4|731415.4|732914.8|730914.8|732924|731416.8|732398.3|730902.2|33
1630482100000|2021-09-01 07:41:40|732913.7|730913.7|732894.9|730894.9|732985.1|731496.2|732415.1|730894.7|32
1630482110000|2021-09-01 07:41:50|732914.2|730914.2|732411|731411|732920.9|731424.6|732407.4|730903.8|35
1630482120000|2021-09-01 07:42:00|732406.4|731406.4|732403.2|731403.2|732905.4|731411|732403.2|730900.5|16
1630482130000|2021-09-01 07:42:10|732403|731403|732909.1|730909.1|732913.9|731405|732397.9|730886.6|22
1630482140000|2021-09-01 07:42:20|732408.4|731408.4|732905.5|730905.5|732905.5|731413.4|732405.6|730900.2|15
1630482150000|2021-09-01 07:42:30|732905.2|730905.2|732415.2|731415.2|732914.3|731425.5|732406.9|730905.2|23
1630482160000|2021-09-01 07:42:40|732900.7|730900.7|732404.8|731404.8|732903.9|731415.9|732401.1|730900.7|22
1630482170000|2021-09-01 07:42:50|732391|731391|732411.1|731411.1|732415.4|731415.4|732391|731391|14
1630482180000|2021-09-01 07:43:00|732411.6|731411.6|732419.6|731419.6|732905.6|731420.1|732405.2|730905.6|15
1630482190000|2021-09-01 07:43:10|732424.3|731424.3|732403.1|731403.1|732913.1|731424.3|732379.2|730879.8|30
1630482200000|2021-09-01 07:43:20|732881.4|730881.4|732402.3|731402.3|732913.7|731409.9|732384.8|730881.4|32
1630482210000|2021-09-01 07:43:30|732400.9|731400.9|732902.2|730902.2|732902.2|731402.9|732383.9|730879.8|29
1630482220000|2021-09-01 07:43:40|732909.8|730909.8|732903.7|730903.7|732909.8|731394.9|732391.6|730887.6|19
1630482230000|2021-09-01 07:43:50|732402.7|731402.7|732435.5|731435.5|732932.2|731435.9|732402.7|730902|22
1630482240000|2021-09-01 07:44:00|732438.5|731438.5|732382.1|731382.1|732928.8|731438.9|732376.9|730884.2|35
1630482250000|2021-09-01 07:44:10|732383|731383|732384.4|731384.4|732907.4|731403.1|732378.8|730883.3|34
1630482260000|2021-09-01 07:44:20|732390.5|731390.5|732427.5|731427.5|732431.3|731431.3|732390.2|731390.2|25
1630482270000|2021-09-01 07:44:30|732427.9|731427.9|732949.6|730949.6|732949.6|731440.9|732422.7|730949.6|30
1630482280000|2021-09-01 07:44:40|732952.1|730952.1|732461.7|731461.7|732961.9|731465.7|732422.1|730949.7|30
1630482290000|2021-09-01 07:44:50|732463.8|731463.8|732919.1|730919.1|732929.6|731463.8|732419|730909.3|30
1630482300000|2021-09-01 07:45:00|732920.7|730920.7|732433.3|731433.3|732933.5|731433.9|732407.7|730920.4|35
1630482310000|2021-09-01 07:45:10|732431.4|731431.4|732410.6|731410.6|732940.3|731434.4|732404|730905|31
1630482320000|2021-09-01 07:45:20|732410|731410|732413.9|731413.9|732923|731424.1|732403|730913.6|32
1630482330000|2021-09-01 07:45:30|732411.4|731411.4|732407|731407|732418.6|731418.6|732404.3|731404.3|34
1630482340000|2021-09-01 07:45:40|732412.7|731412.7|732405.4|731405.4|732416.8|731416.8|732394.6|731394.6|27
1630482350000|2021-09-01 07:45:50|732886.7|730886.7|732410.4|731410.4|732898.5|731411.8|732398.9|730886.7|31
1630482360000|2021-09-01 07:46:00|732400.2|731400.2|732930.6|730930.6|732931.8|731422.7|732400.2|730920.2|32
1630482370000|2021-09-01 07:46:10|732931.3|730931.3|732435|731435|732934.1|731436.1|732431.9|730922.7|28
1630482380000|2021-09-01 07:46:20|732436.4|731436.4|732438.1|731438.1|732440.5|731440.5|732420.8|731420.8|31
1630482390000|2021-09-01 07:46:30|732440|731440|732418|731418|732926.9|731444.7|732408|730910.7|29
1630482400000|2021-09-01 07:46:40|732416.9|731416.9|732413.9|731413.9|732912.6|731430.2|732412.3|730903.9|32
1630482410000|2021-09-01 07:46:50|732416.2|731416.2|732534.2|731534.2|732940.1|731536.4|732416.2|730932.2|35
1630482420000|2021-09-01 07:47:00|732534.3|731534.3|732546.8|731546.8|733050.1|731552.2|732534.3|731045.5|29
1630482430000|2021-09-01 07:47:10|732546.4|731546.4|732595.1|731595.1|733057.6|731602.3|732546.2|731052.1|27
1630482440000|2021-09-01 07:47:20|732582.9|731582.9|732572.7|731572.7|733087.3|731590.2|732568.7|731073.6|34
1630482450000|2021-09-01 07:47:30|732591.8|731591.8|732570.2|731570.2|733075.4|731593.9|732564.3|731051|29
1630482460000|2021-09-01 07:47:40|732583.5|731583.5|732567.9|731567.9|732583.5|731583.5|732566.3|731566.3|21
1630482470000|2021-09-01 07:47:50|732568|731568|732579.4|731579.4|733083.2|731595.8|732567.6|731073|31
1630482480000|2021-09-01 07:48:00|732579.6|731579.6|732581|731581|732600.2|731600.2|732570.5|731570.5|34
1630482490000|2021-09-01 07:48:10|732591.8|731591.8|732620.7|731620.7|732623.6|731623.6|732579.2|731579.2|28
1630482500000|2021-09-01 07:48:20|732617.8|731617.8|732621.5|731621.5|732622.9|731622.9|732607.8|731607.8|23
1630482510000|2021-09-01 07:48:30|732622.7|731622.7|732643.5|731643.5|733160.3|731659.7|732610.3|731156.6|28
1630482520000|2021-09-01 07:48:40|732646.4|731646.4|732630|731630|732655.9|731655.9|732626.5|731626.5|31
1630482530000|2021-09-01 07:48:50|732626.7|731626.7|732617.5|731617.5|732626.9|731626.9|732617.1|731617.1|31
1630482540000|2021-09-01 07:49:00|732620.2|731620.2|732659.6|731659.6|732679.3|731679.3|732617.4|731617.4|31
1630482550000|2021-09-01 07:49:10|732663|731663|732685.6|731685.6|733154.7|731688|732654.5|731152.8|24
1630482560000|2021-09-01 07:49:20|732680.2|731680.2|732676|731676|732683.2|731683.2|732673.3|731673.3|24
1630482570000|2021-09-01 07:49:30|732675.7|731675.7|732666.2|731666.2|732675.7|731675.7|732666.2|731666.2|29
1630482580000|2021-09-01 07:49:40|732667.4|731667.4|732670.9|731670.9|732676.1|731676.1|732657.9|731657.9|19
1630482590000|2021-09-01 07:49:50|733174.3|731174.3|733148.1|731148.1|733178.3|731178.3|733145.2|731145.2|27
1630482600000|2021-09-01 07:50:00|733141.9|731141.9|732623.2|731623.2|733147|731635.6|732621|731131.8|35
1630482610000|2021-09-01 07:50:10|732626.5|731626.5|733141.3|731141.3|733141.6|731640.2|732626.5|731136.4|24
1630482620000|2021-09-01 07:50:20|733139.9|731139.9|732625.7|731625.7|733139.9|731630|732615.6|731122.1|22
1630482630000|2021-09-01 07:50:30|732623.7|731623.7|732615|731615|733118.6|731623.7|732595.3|731096.9|35
1630482640000|2021-09-01 07:50:40|732611.2|731611.2|732600.6|731600.6|732616.1|731616.1|732594.1|731594.1|21
1630482650000|2021-09-01 07:50:50|732597.4|731597.4|732584.6|731584.6|732598|731598|732561.7|731561.7|26
1630482660000|2021-09-01 07:51:00|732586.8|731586.8|732475.6|731475.6|733062|731586.8|732470.2|730968.3|33
1630482670000|2021-09-01 07:51:10|732473.9|731473.9|732470.6|731470.6|732972.4|731486.1|732455|730963.1|35
1630482680000|2021-09-01 07:51:20|732471.9|731471.9|732944.3|730944.3|732966.2|731471.9|732451.1|730930.8|35
1630482690000|2021-09-01 07:51:30|732943.7|730943.7|732454.3|731454.3|732965.2|731454.3|732454.3|730939.4|27
1630482700000|2021-09-01 07:51:40|732454.7|731454.7|732901.9|730901.9|732946.4|731454.7|732392.4|730887.1|31
1630482710000|2021-09-01 07:51:50|732908|730908|732381.4|731381.4|732908|731403.3|732372.4|730908|28
1630482720000|2021-09-01 07:52:00|732374.3|731374.3|732864.8|730864.8|732895.5|731387.7|732360.1|730863|36
1630482730000|2021-09-01 07:52:10|732877.3|730877.3|732808.3|730808.3|732877.3|731305.3|732280.3|730767|33
1630482740000|2021-09-01 07:52:20|732804.4|730804.4|732873.8|730873.8|732878.5|731373.5|732298.3|730804.4|26
1630482750000|2021-09-01 07:52:30|732880.1|730880.1|732874.1|730874.1|732880.1|730880.1|732862.8|730862.8|29
1630482760000|2021-09-01 07:52:40|732864|730864|732862|730862|732889.3|730889.3|732857.8|730857.8|28
1630482770000|2021-09-01 07:52:50|732866.7|730866.7|732873.6|730873.6|732884.4|730884.4|732852.7|730852.7|31
1630482780000|2021-09-01 07:53:00|732885.4|730885.4|732937.1|730937.1|732945.9|730945.9|732883.3|730883.3|28
1630482790000|2021-09-01 07:53:10|732936.3|730936.3|732996|730996|733003.9|731455.4|732455.4|730936.3|28
1630482800000|2021-09-01 07:53:20|733002.7|731002.7|732515.5|731515.5|733002.7|731524.9|732498.9|730999|17
1630482810000|2021-09-01 07:53:30|732514.4|731514.4|733039.6|731039.6|733039.6|731524.5|732514.4|731038.1|19
1630482820000|2021-09-01 07:53:40|732533.3|731533.3|733040.7|731040.7|733041.8|731546.3|732529.7|731025.3|23
1630482830000|2021-09-01 07:53:50|733038.2|731038.2|733026.7|731026.7|733041.4|731041.4|733022|731022|23
1630482840000|2021-09-01 07:54:00|733000.6|731000.6|732506.4|731506.4|733000.6|731509.2|732496|730988.9|27
1630482850000|2021-09-01 07:54:10|732503.1|731503.1|733002.5|731002.5|733007.9|731513.3|732486.5|730987.1|35
1630482860000|2021-09-01 07:54:20|732506.5|731506.5|732518|731518|733017.3|731522.7|732502.9|731010.1|23
1630482870000|2021-09-01 07:54:30|732520|731520|732509.1|731509.1|733025.6|731524.3|732509|731006.8|34
1630482880000|2021-09-01 07:54:40|732503.8|731503.8|733008.5|731008.5|733020|731519.1|732503.8|731007.9|29
1630482890000|2021-09-01 07:54:50|733017.9|731017.9|733056.3|731056.3|733066.1|731066.1|733006|731006|30
1630482900000|2021-09-01 07:55:00|733056.6|731056.6|732566.6|731566.6|733070.1|731569.7|732560.2|731056.6|33
1630482910000|2021-09-01 07:55:10|732563.9|731563.9|732564.4|731564.4|732564.4|731564.4|732549|731549|31
1630482920000|2021-09-01 07:55:20|732563.8|731563.8|732562.6|731562.6|732563.8|731563.8|732551.9|731551.9|25
1630482930000|2021-09-01 07:55:30|732562.5|731562.5|732548.9|731548.9|732563.7|731563.7|732535.7|731535.7|34
1630482940000|2021-09-01 07:55:40|732548.8|731548.8|732525.4|731525.4|733027.8|731556.1|732523.3|731019.3|27
1630482950000|2021-09-01 07:55:50|732523.7|731523.7|732535|731535|733053|731543.5|732523.7|731048.3|32
1630482960000|2021-09-01 07:56:00|732536.4|731536.4|732545.5|731545.5|733058.4|731561.5|732528.3|731058.4|36
1630482970000|2021-09-01 07:56:10|732548.8|731548.8|732547.6|731547.6|732548.8|731548.8|732535.9|731535.9|31
1630482980000|2021-09-01 07:56:20|732547.8|731547.8|732585.2|731585.2|733077.7|731585.7|732540.7|731046.3|28
1630482990000|2021-09-01 07:56:30|732584.6|731584.6|732672.4|731672.4|733160.9|731679.5|732575.4|731130.9|21
1630483000000|2021-09-01 07:56:40|732666.1|731666.1|732640.2|731640.2|732668.2|731668.2|732638.2|731638.2|32
1630483010000|2021-09-01 07:56:50|732638.7|731638.7|732659|731659|733159.2|731668.5|732636.3|731121.8|30
1630483020000|2021-09-01 07:57:00|732659.1|731659.1|732708.1|731708.1|733211.3|731708.1|732659.1|731173.5|23
1630483030000|2021-09-01 07:57:10|732705.1|731705.1|732704.3|731704.3|733211.3|731711.5|732690.3|731201.4|27
1630483040000|2021-09-01 07:57:20|732692.5|731692.5|732721.7|731721.7|733223.4|731726.3|732692.5|731211.7|25
1630483050000|2021-09-01 07:57:30|732727|731727|732745.1|731745.1|733227.2|731746.8|732727|731222.4|24
1630483060000|2021-09-01 07:57:40|732744|731744|732740.2|731740.2|733249.7|731747.4|732723.3|731244.1|31
1630483070000|2021-09-01 07:57:50|732739.5|731739.5|733273.8|731273.8|733273.8|731759.9|732739.5|731252.9|32
1630483080000|2021-09-01 07:58:00|732770|731770|732769.5|731769.5|733300.2|731797.7|732757.7|731261.3|35
1630483090000|2021-09-01 07:58:10|732770.6|731770.6|732743.5|731743.5|733281|731775.4|732743.5|731241.1|39
1630483100000|2021-09-01 07:58:20|732748|731748|733218.7|731218.7|733247.9|731748|732722.2|731197.6|39
1630483110000|2021-09-01 07:58:30|732713.6|731713.6|733226.4|731226.4|733234.9|731734.8|732702.7|731226.4|36
1630483120000|2021-09-01 07:58:40|733227.6|731227.6|732737.3|731737.3|733260.3|731760.5|732698.2|731220.6|38
1630483130000|2021-09-01 07:58:50|733236.3|731236.3|733256|731256|733256.7|731747.5|732732.4|731234.4|34
1630483140000|2021-09-01 07:59:00|733255.4|731255.4|732735.6|731735.6|733255.4|731762.1|732726.7|731247.1|39
1630483150000|2021-09-01 07:59:10|732735.2|731735.2|732727.9|731727.9|733228.9|731736|732715.7|731215.9|36
1630483160000|2021-09-01 07:59:20|732726.5|731726.5|732756.7|731756.7|733256.8|731764.7|732713|731239.7|32
1630483170000|2021-09-01 07:59:30|733238.3|731238.3|732758.2|731758.2|733249.4|731762.2|732726.8|731233.2|33
1630483180000|2021-09-01 07:59:40|732761.5|731761.5|732789.8|731789.8|733292.5|731795.2|732744.8|731254.6|38
1630483190000|2021-09-01 07:59:50|733292.6|731292.6|733287.1|731287.1|733299.2|731299.2|733281.5|731281.5|36
1630483200000|2021-09-01 08:00:00|733290.2|731290.2|732818.3|731818.3|733313.5|731824.9|732812.3|731273.7|36
1630483210000|2021-09-01 08:00:10|732819.1|731819.1|732794.1|731794.1|732819.1|731819.1|732788.3|731788.3|36
1630483220000|2021-09-01 08:00:20|732793|731793|732797.6|731797.6|732799|731799|732784.2|731784.2|26
1630483230000|2021-09-01 08:00:30|732797.3|731797.3|733354.6|731354.6|733356.7|731856.3|732787|731349.1|34
1630483240000|2021-09-01 08:00:40|733354.5|731354.5|732851.9|731851.9|733354.5|731853.8|732837.6|731350.6|22
1630483250000|2021-09-01 08:00:50|732841.2|731841.2|732778.9|731778.9|733348.4|731847.7|732768|731342.9|29
1630483260000|2021-09-01 08:01:00|732780.9|731780.9|732780|731780|733286.3|731794.4|732767.5|731269.1|37
1630483270000|2021-09-01 08:01:10|732790|731790|732764.6|731764.6|733278.1|731790|732758.4|731275.3|33
1630483280000|2021-09-01 08:01:20|732780|731780|732767.9|731767.9|732781.2|731781.2|732763.9|731763.9|30
1630483290000|2021-09-01 08:01:30|732767.2|731767.2|733217.5|731217.5|733221.9|731767.2|732692.5|731193.3|36
1630483300000|2021-09-01 08:01:40|733219.3|731219.3|732691.4|731691.4|733220.5|731706.3|732683|731183.1|40
1630483310000|2021-09-01 08:01:50|732692.4|731692.4|733232.3|731232.3|733233.6|731692.4|732692.1|731206.8|26
1630483320000|2021-09-01 08:02:00|733240.2|731240.2|733260.2|731260.2|733260.2|731260.2|733230.9|731230.9|35
1630483330000|2021-09-01 08:02:10|733265.8|731265.8|733245.9|731245.9|733288.7|731784.9|732784.9|731238.9|32
1630483340000|2021-09-01 08:02:20|733242.8|731242.8|732716.8|731716.8|733252|731716.8|732715.7|731196.7|35
1630483350000|2021-09-01 08:02:30|732717.7|731717.7|733199.4|731199.4|733211.6|731717.7|732712.5|731193.7|34
1630483360000|2021-09-01 08:02:40|733198.2|731198.2|733191.8|731191.8|733206.4|731705.9|732689.8|731188.8|36
1630483370000|2021-09-01 08:02:50|733190.8|731190.8|733206.7|731206.7|733213.9|731213.9|733189.7|731189.7|26
1630483380000|2021-09-01 08:03:00|733214.1|731214.1|733205.1|731205.1|733246.4|731747.9|732688.8|731187.4|36
1630483390000|2021-09-01 08:03:10|733194.8|731194.8|732699.4|731699.4|733205|731711|732691|731172.7|30
1630483400000|2021-09-01 08:03:20|732701.3|731701.3|732685.4|731685.4|732706.9|731706.9|732684.1|731684.1|30
1630483410000|2021-09-01 08:03:30|732685.9|731685.9|732705.8|731705.8|733188.3|731705.8|732674.4|731167.9|27
1630483420000|2021-09-01 08:03:40|732681|731681|733232.4|731232.4|733232.4|731717|732681|731199.5|29
1630483430000|2021-09-01 08:03:50|733230.8|731230.8|733219.6|731219.6|733260.5|731781.8|732766|731215.3|26
1630483440000|2021-09-01 08:04:00|733209.7|731209.7|733170.9|731170.9|733226.9|731716.7|732716.7|731167.4|34
1630483450000|2021-09-01 08:04:10|733177.1|731177.1|733210.6|731210.6|733213.7|731693.6|732680.1|731177.1|27
1630483460000|2021-09-01 08:04:20|733210.9|731210.9|732716.1|731716.1|733212.4|731720|732707.6|731198.3|23
1630483470000|2021-09-01 08:04:30|732716.2|731716.2|732713.3|731713.3|733213|731716.2|732697.4|731202.6|19
1630483480000|2021-09-01 08:04:40|732698.9|731698.9|732713.5|731713.5|732714.4|731714.4|732698.9|731698.9|18
1630483490000|2021-09-01 08:04:50|732713.1|731713.1|732719.3|731719.3|732720|731720|732711|731711|20
1630483500000|2021-09-01 08:05:00|732717.9|731717.9|732737|731737|733208.1|731738.1|732701|731198.2|26
1630483510000|2021-09-01 08:05:10|732736|731736|732788.9|731788.9|732789.9|731789.9|732723.5|731723.5|30
1630483520000|2021-09-01 08:05:20|732782.4|731782.4|732785.3|731785.3|732792|731792|732782|731782|22
1630483530000|2021-09-01 08:05:30|732784.7|731784.7|732800|731800|732800.8|731800.8|732784.7|731784.7|25
1630483540000|2021-09-01 08:05:40|732799.5|731799.5|732803.5|731803.5|732806.9|731806.9|732794|731794|23
1630483550000|2021-09-01 08:05:50|732803.9|731803.9|732792.3|731792.3|732803.9|731803.9|732781.7|731781.7|28
1630483560000|2021-09-01 08:06:00|732790.4|731790.4|732787.2|731787.2|733295.1|731805.2|732782.4|731292.6|27
1630483570000|2021-09-01 08:06:10|732789.7|731789.7|732787.4|731787.4|733288.3|731799.3|732785.7|731288.3|26
1630483580000|2021-09-01 08:06:20|732776.1|731776.1|732779.4|731779.4|732784.8|731784.8|732776.1|731776.1|33
1630483590000|2021-09-01 08:06:30|732778.2|731778.2|733300.5|731300.5|733301.1|731792.1|732772.3|731291|27
1630483600000|2021-09-01 08:06:40|733281.6|731281.6|733291.6|731291.6|733301.6|731773.4|732773.4|731271.8|35
1630483610000|2021-09-01 08:06:50|733291.2|731291.2|732763.5|731763.5|733291.2|731786.6|732746.5|731250.9|28
1630483620000|2021-09-01 08:07:00|732756.6|731756.6|732704.4|731704.4|733228.7|731756.6|732694.8|731196.3|36
1630483630000|2021-09-01 08:07:10|733185.6|731185.6|733211|731211|733211|731695|732685.6|731173.6|38
1630483640000|2021-09-01 08:07:20|733196.7|731196.7|733202|731202|733205.3|731205.3|733190.2|731190.2|32
1630483650000|2021-09-01 08:07:30|733205.3|731205.3|733198.2|731198.2|733226|731720.8|732720.8|731195.6|37
1630483660000|2021-09-01 08:07:40|732700.2|731700.2|733240.7|731240.7|733240.7|731709.8|732678.3|731178.6|35
1630483670000|2021-09-01 08:07:50|733258.6|731258.6|733156.7|731156.7|733259.3|731760.7|732674.7|731135.7|37
1630483680000|2021-09-01 08:08:00|733158.9|731158.9|733173.9|731173.9|733193.8|731682.1|732645.3|731128.2|33
1630483690000|2021-09-01 08:08:10|733183.3|731183.3|733153.2|731153.2|733186.6|731686.6|732679.4|731153.2|30
1630483700000|2021-09-01 08:08:20|733165.4|731165.4|733170.9|731170.9|733170.9|731669.8|732633.7|731119.2|37
1630483710000|2021-09-01 08:08:30|733186.3|731186.3|733159.5|731159.5|733187|731689.2|732670.9|731150.2|34
1630483720000|2021-09-01 08:08:40|733144.9|731144.9|733134.3|731134.3|733153.1|731654.7|732631.5|731121.4|36
1630483730000|2021-09-01 08:08:50|733134.2|731134.2|732645.3|731645.3|733160.8|731653|732626.9|731132.3|35
1630483740000|2021-09-01 08:09:00|732645.8|731645.8|732648.7|731648.7|732662.2|731662.2|732645|731645|32
1630483750000|2021-09-01 08:09:10|732645.9|731645.9|732688.8|731688.8|733199.6|731701|732641.3|731182.9|37
1630483760000|2021-09-01 08:09:20|732697.7|731697.7|733162|731162|733176.1|731698|732684.7|731140.3|38
1630483770000|2021-09-01 08:09:30|733153.9|731153.9|732632.1|731632.1|733166.1|731642.3|732632.1|731139.8|33
1630483780000|2021-09-01 08:09:40|732632.6|731632.6|732625.3|731625.3|733135.9|731653|732625.3|731112|36
1630483790000|2021-09-01 08:09:50|733116.2|731116.2|732603.9|731603.9|733116.2|731617|732601.2|731102.4|29
1630483800000|2021-09-01 08:10:00|732603.3|731603.3|732625.9|731625.9|733138.9|731642.9|732598.9|731112.3|31
1630483810000|2021-09-01 08:10:10|732624.9|731624.9|732604.5|731604.5|733127.2|731636.4|732591.2|731113.7|27
1630483820000|2021-09-01 08:10:20|732603.3|731603.3|732612.4|731612.4|733109.6|731614.5|732600.8|731096.9|24
1630483830000|2021-09-01 08:10:30|732613.9|731613.9|732604.5|731604.5|732614.6|731614.6|732604.5|731604.5|21
1630483840000|2021-09-01 08:10:40|732612|731612|733099.8|731099.8|733102.9|731623.3|732592.9|731091.3|32
1630483850000|2021-09-01 08:10:50|733090.5|731090.5|733107.3|731107.3|733108.1|731108.1|733085.2|731085.2|20
1630483860000|2021-09-01 08:11:00|733098.2|731098.2|733118.8|731118.8|733126.5|731126.5|733098.2|731098.2|25
1630483870000|2021-09-01 08:11:10|733105.1|731105.1|732594.2|731594.2|733107|731610.2|732587.9|731086.1|30
1630483880000|2021-09-01 08:11:20|733087.1|731087.1|732613.3|731613.3|733123|731629.5|732612.1|731087.1|26
1630483890000|2021-09-01 08:11:30|732598.3|731598.3|732586.2|731586.2|733109.9|731598.3|732570|731086.5|29
1630483900000|2021-09-01 08:11:40|732584.3|731584.3|732581.6|731581.6|733082.5|731585.5|732569.6|731076.5|21
1630483910000|2021-09-01 08:11:50|732582|731582|732570|731570|732586.7|731586.7|732570|731570|24
1630483920000|2021-09-01 08:12:00|732573.4|731573.4|732573|731573|732596.2|731596.2|732571.2|731571.2|31
1630483930000|2021-09-01 08:12:10|732583.1|731583.1|732583|731583|733090.3|731595.5|732570.1|731072.6|27
1630483940000|2021-09-01 08:12:20|732583.2|731583.2|732599.3|731599.3|733085.4|731599.3|732570.3|731076.1|25
1630483950000|2021-09-01 08:12:30|732585.2|731585.2|732596.6|731596.6|732599.3|731599.3|732582.7|731582.7|25
1630483960000|2021-09-01 08:12:40|732596.8|731596.8|732581.1|731581.1|732597.7|731597.7|732574.6|731574.6|31
1630483970000|2021-09-01 08:12:50|732580|731580|732615.8|731615.8|733125.2|731626.7|732580|731099.9|32
1630483980000|2021-09-01 08:13:00|732613.3|731613.3|732606.5|731606.5|733107.4|731617.5|732596.5|731092.5|32
1630483990000|2021-09-01 08:13:10|732607|731607|732610.2|731610.2|733095.3|731610.2|732590.1|731089.2|24
1630484000000|2021-09-01 08:13:20|732610.3|731610.3|732670.2|731670.2|733158.4|731675|732609.7|731108.7|28
1630484010000|2021-09-01 08:13:30|732675.2|731675.2|732674.8|731674.8|733159.3|731677.2|732662.4|731159.3|19
1630484020000|2021-09-01 08:13:40|732675.7|731675.7|732714.7|731714.7|732719.2|731719.2|732672.4|731672.4|25
1630484030000|2021-09-01 08:13:50|732715.3|731715.3|733171.5|731171.5|733180.6|731715.3|732673.6|731144.8|30
1630484040000|2021-09-01 08:14:00|733170.4|731170.4|732674.3|731674.3|733170.4|731675.1|732664.2|731170.4|21
1630484050000|2021-09-01 08:14:10|732674|731674|732737.7|731737.7|733223.2|731738|732662.1|731223.2|35
1630484060000|2021-09-01 08:14:20|732758.6|731758.6|733253.3|731253.3|733297|731782.1|732756.7|731243.9|34
1630484070000|2021-09-01 08:14:30|733246.3|731246.3|733225.4|731225.4|733249.2|731725.5|732718.5|731203.8|35
1630484080000|2021-09-01 08:14:40|733216.2|731216.2|733154.7|731154.7|733225.2|731724.6|732706.5|731150.8|34
1630484090000|2021-09-01 08:14:50|733152.8|731152.8|733174|731174|733176.6|731654.6|732639.2|731152.8|31
1630484100000|2021-09-01 08:15:00|733170.9|731170.9|733193.4|731193.4|733222.8|731691.8|732691.8|731165.9|35
1630484110000|2021-09-01 08:15:10|733199.1|731199.1|733158.2|731158.2|733204.4|731701.4|732688.8|731158.2|31
1630484120000|2021-09-01 08:15:20|733147|731147|733144.3|731144.3|733156.7|731156.7|733137.9|731137.9|30
1630484130000|2021-09-01 08:15:30|733139.5|731139.5|733146.7|731146.7|733152.6|731152.6|733137.9|731137.9|29
1630484140000|2021-09-01 08:15:40|733146.2|731146.2|733151.1|731151.1|733153.3|731626.6|732623.3|731136|31
1630484150000|2021-09-01 08:15:50|733157.1|731157.1|733156.3|731156.3|733159.8|731649.5|732632.5|731138.6|33
1630484160000|2021-09-01 08:16:00|733161.4|731161.4|732750.6|731750.6|733227.3|731752.3|732673.4|731161.4|29
1630484170000|2021-09-01 08:16:10|732747.7|731747.7|733245.3|731245.3|733247.3|731748.8|732733.5|731213|33
1630484180000|2021-09-01 08:16:20|733245.7|731245.7|733219.8|731219.8|733245.7|731245.7|733200.1|731200.1|34
1630484190000|2021-09-01 08:16:30|733216.9|731216.9|733218.3|731218.3|733230.4|731230.4|733210.7|731210.7|32
1630484200000|2021-09-01 08:16:40|733221.9|731221.9|733205.8|731205.8|733239.2|731746.3|732697.7|731179.4|32
1630484210000|2021-09-01 08:16:50|733195.6|731195.6|733242.5|731242.5|733243.8|731747.2|732723.8|731195.6|29
1630484220000|2021-09-01 08:17:00|733241.6|731241.6|732742.8|731742.8|733241.7|731755.8|732732.7|731239.3|28
1630484230000|2021-09-01 08:17:10|732743.5|731743.5|733236.2|731236.2|733262.6|731796.6|732737.3|731220.8|29
1630484240000|2021-09-01 08:17:20|733230.5|731230.5|733239.3|731239.3|733240.2|731240.2|733194.1|731194.1|27
1630484250000|2021-09-01 08:17:30|733234|731234|733209.1|731209.1|733234|731746.4|732705.5|731203|26
1630484260000|2021-09-01 08:17:40|733169.1|731169.1|733201.9|731201.9|733206.3|731206.3|733169.1|731169.1|16
1630484270000|2021-09-01 08:17:50|733196.6|731196.6|732693|731693|733205.8|731695.2|732680.1|731195.1|17
1630484280000|2021-09-01 08:18:00|732682.9|731682.9|733144.8|731144.8|733200.6|731686.1|732623.5|731130.3|27
1630484290000|2021-09-01 08:18:10|733156.2|731156.2|733132.5|731132.5|733156.2|731156.2|733132.5|731132.5|16
1630484300000|2021-09-01 08:18:20|733134.1|731134.1|733106|731106|733151.7|731652.9|732607.2|731098.6|31
1630484310000|2021-09-01 08:18:30|733121.3|731121.3|732597.2|731597.2|733121.3|731597.5|732595.8|731092.9|29
1630484320000|2021-09-01 08:18:40|732598.6|731598.6|732587.1|731587.1|733120.8|731614.9|732586.5|731103.4|31
1630484330000|2021-09-01 08:18:50|732591.2|731591.2|732599.1|731599.1|732604.7|731604.7|732584|731584|32
1630484340000|2021-09-01 08:19:00|732599.9|731599.9|732645.9|731645.9|733130.3|731646.9|732591.7|731095.5|31
1630484350000|2021-09-01 08:19:10|732641.3|731641.3|733100.2|731100.2|733127.2|731647.1|732603|731087.5|31
1630484360000|2021-09-01 08:19:20|733098.2|731098.2|732602.6|731602.6|733100.2|731606.5|732598.8|731080.6|34
1630484370000|2021-09-01 08:19:30|733102.7|731102.7|732606.4|731606.4|733104.4|731609.9|732599.5|731098|26
1630484380000|2021-09-01 08:19:40|732605|731605|732615.2|731615.2|732618.4|731618.4|732596.5|731596.5|21
1630484390000|2021-09-01 08:19:50|732606.4|731606.4|732627.7|731627.7|732627.7|731627.7|732606.4|731606.4|24
1630484400000|2021-09-01 08:20:00|732613.8|731613.8|732596.6|731596.6|733098.4|731638.9|732580.1|731095.4|34
1630484410000|2021-09-01 08:20:10|732592.7|731592.7|732604.9|731604.9|732610.2|731610.2|732587.3|731587.3|29
1630484420000|2021-09-01 08:20:20|732604.3|731604.3|732599.6|731599.6|732647.8|731647.8|732596.5|731596.5|22
1630484430000|2021-09-01 08:20:30|732607.6|731607.6|732628.1|731628.1|732631|731631|732605.4|731605.4|30
1630484440000|2021-09-01 08:20:40|732635.1|731635.1|732620|731620|733111.2|731636.1|732619|731111.2|18
1630484450000|2021-09-01 08:20:50|732623.6|731623.6|732623.9|731623.9|733131.6|731639.9|732616.8|731131.6|23
1630484460000|2021-09-01 08:21:00|732625.7|731625.7|732628.6|731628.6|732633.8|731633.8|732625.7|731625.7|26
1630484470000|2021-09-01 08:21:10|732629.2|731629.2|732629.6|731629.6|732629.6|731629.6|732617.1|731617.1|21
1630484480000|2021-09-01 08:21:20|732618.4|731618.4|732600.3|731600.3|732621.3|731621.3|732600.3|731600.3|28
1630484490000|2021-09-01 08:21:30|732600|731600|732603.3|731603.3|732606.7|731606.7|732598.2|731598.2|26
1630484500000|2021-09-01 08:21:40|732604.8|731604.8|732589.8|731589.8|733086|731604.9|732572.6|731086|24
1630484510000|2021-09-01 08:21:50|732590.6|731590.6|732588.1|731588.1|732630.6|731630.6|732570.2|731570.2|35
1630484520000|2021-09-01 08:22:00|732585.3|731585.3|732615.6|731615.6|732615.8|731615.8|732578.2|731578.2|23
1630484530000|2021-09-01 08:22:10|732614.5|731614.5|732614.4|731614.4|733108.1|731622.9|732607.6|731103.9|33
1630484540000|2021-09-01 08:22:20|732615.2|731615.2|732628.4|731628.4|733119|731628.4|732611.2|731119|22
1630484550000|2021-09-01 08:22:30|732627.5|731627.5|732618|731618|732630.5|731630.5|732611|731611|25
1630484560000|2021-09-01 08:22:40|732615.4|731615.4|732615.7|731615.7|732618|731618|732608.5|731608.5|26
1630484570000|2021-09-01 08:22:50|732612.2|731612.2|732596.8|731596.8|732617.4|731617.4|732593.7|731593.7|31
1630484580000|2021-09-01 08:23:00|732584.5|731584.5|732568.3|731568.3|733070.1|731589.9|732549|731063.9|34
1630484590000|2021-09-01 08:23:10|732572.7|731572.7|732562.6|731562.6|732574.7|731574.7|732541.6|731541.6|33
1630484600000|2021-09-01 08:23:20|732564|731564|732582.5|731582.5|732583.4|731583.4|732556.2|731556.2|35
1630484610000|2021-09-01 08:23:30|732581.8|731581.8|732538.3|731538.3|733085.7|731581.8|732532.4|731051.6|32
1630484620000|2021-09-01 08:23:40|732540|731540|732550.2|731550.2|732551.5|731551.5|732527.7|731527.7|26
1630484630000|2021-09-01 08:23:50|732550.8|731550.8|732540.8|731540.8|732550.8|731550.8|732532.1|731532.1|22
1630484640000|2021-09-01 08:24:00|732530.2|731530.2|732527.6|731527.6|732546.7|731546.7|732527.6|731527.6|24
1630484650000|2021-09-01 08:24:10|732539|731539|732524.1|731524.1|732539|731539|732519.3|731519.3|22
1630484660000|2021-09-01 08:24:20|732525.3|731525.3|732547.7|731547.7|733044|731547.7|732521|731037.5|25
1630484670000|2021-09-01 08:24:30|732542|731542|732548.3|731548.3|732550.1|731550.1|732539|731539|25
1630484680000|2021-09-01 08:24:40|732544|731544|732540.5|731540.5|732545.7|731545.7|732533.8|731533.8|20
1630484690000|2021-09-01 08:24:50|732538.9|731538.9|732551.4|731551.4|732553.6|731553.6|732538.9|731538.9|25
1630484700000|2021-09-01 08:25:00|732551|731551|732535.3|731535.3|732551|731551|732530.6|731530.6|23
1630484710000|2021-09-01 08:25:10|732535.1|731535.1|732536.8|731536.8|732541.9|731541.9|732532.1|731532.1|24
1630484720000|2021-09-01 08:25:20|732535.7|731535.7|732554|731554|733062.7|731562.2|732533.7|731050.8|29
1630484730000|2021-09-01 08:25:30|732558.9|731558.9|733053.6|731053.6|733058.4|731571.6|732558.9|731053.5|27
1630484740000|2021-09-01 08:25:40|733056.3|731056.3|732558.8|731558.8|733064.7|731569.4|732552.2|731050.9|30
1630484750000|2021-09-01 08:25:50|732553.8|731553.8|732528.2|731528.2|732557.7|731557.7|732525.8|731525.8|35
1630484760000|2021-09-01 08:26:00|732527.8|731527.8|732506.5|731506.5|732530.9|731530.9|732503.7|731503.7|28
1630484770000|2021-09-01 08:26:10|732518.8|731518.8|732516|731516|732525|731525|732509.8|731509.8|26
1630484780000|2021-09-01 08:26:20|732515.6|731515.6|732509.7|731509.7|732527.1|731527.1|732506.1|731506.1|24
1630484790000|2021-09-01 08:26:30|732510.3|731510.3|732526.5|731526.5|732526.5|731526.5|732510.3|731510.3|25
1630484800000|2021-09-01 08:26:40|732516.1|731516.1|732518.2|731518.2|732527.7|731527.7|732516.1|731516.1|24
1630484810000|2021-09-01 08:26:50|732524.6|731524.6|732526.5|731526.5|732527.6|731527.6|732511|731511|22
1630484820000|2021-09-01 08:27:00|732528.1|731528.1|732519.5|731519.5|732531.3|731531.3|732515.3|731515.3|28
1630484830000|2021-09-01 08:27:10|732519.4|731519.4|732498.7|731498.7|732521|731521|732498.7|731498.7|25
1630484840000|2021-09-01 08:27:20|732502.5|731502.5|732507.3|731507.3|732508.7|731508.7|732501.4|731501.4|13
1630484850000|2021-09-01 08:27:30|732503.7|731503.7|732512.8|731512.8|732512.8|731512.8|732498.1|731498.1|23
1630484860000|2021-09-01 08:27:40|732511.8|731511.8|732503.6|731503.6|732512.8|731512.8|732497.1|731497.1|25
1630484870000|2021-09-01 08:27:50|732503.7|731503.7|732511.4|731511.4|732513.9|731513.9|732501.2|731501.2|20
1630484880000|2021-09-01 08:28:00|732509|731509|732517.7|731517.7|732517.7|731517.7|732506.4|731506.4|24
1630484890000|2021-09-01 08:28:10|732517.1|731517.1|732502.4|731502.4|732517.4|731517.4|732495.4|731495.4|23
1630484900000|2021-09-01 08:28:20|732496.9|731496.9|732506.2|731506.2|732507.9|731507.9|732493.8|731493.8|24
1630484910000|2021-09-01 08:28:30|732504|731504|732494.7|731494.7|732528.3|731528.3|732489.6|731489.6|29
1630484920000|2021-09-01 08:28:40|732487.6|731487.6|732489.4|731489.4|732499.3|731499.3|732480.5|731480.5|22
1630484930000|2021-09-01 08:28:50|732491.7|731491.7|732494.8|731494.8|732495.9|731495.9|732479.3|731479.3|23
1630484940000|2021-09-01 08:29:00|732493.6|731493.6|732491.7|731491.7|732495.4|731495.4|732479.1|731479.1|22
1630484950000|2021-09-01 08:29:10|732481.9|731481.9|732503.3|731503.3|732518.6|731518.6|732477.5|731477.5|28
1630484960000|2021-09-01 08:29:20|732502.6|731502.6|732519.8|731519.8|732531.7|731531.7|732502.6|731502.6|25
1630484970000|2021-09-01 08:29:30|732520.5|731520.5|732555|731555|732559.3|731559.3|732512.7|731512.7|23
1630484980000|2021-09-01 08:29:40|732559.8|731559.8|732573.8|731573.8|733093.5|731594.7|732559.8|731079.9|26
1630484990000|2021-09-01 08:29:50|732584.5|731584.5|732567.2|731567.2|732585.4|731585.4|732559.2|731559.2|26
1630485000000|2021-09-01 08:30:00|732555.6|731555.6|732563.5|731563.5|732570.5|731570.5|732550|731550|25
1630485010000|2021-09-01 08:30:10|732565.5|731565.5|732562.9|731562.9|732570|731570|732556.2|731556.2|20
1630485020000|2021-09-01 08:30:20|732567.2|731567.2|732562.5|731562.5|732567.2|731567.2|732551.6|731551.6|21
1630485030000|2021-09-01 08:30:30|732561.5|731561.5|732522.6|731522.6|732561.5|731561.5|732522.6|731522.6|17
1630485040000|2021-09-01 08:30:40|732520.4|731520.4|732516.5|731516.5|732527.9|731527.9|732513.7|731513.7|15
1630485050000|2021-09-01 08:30:50|732514.5|731514.5|732591.4|731591.4|733088.7|731597.3|732514.5|731088.7|28
1630485060000|2021-09-01 08:31:00|732587|731587|732591.6|731591.6|732617.2|731617.2|732581.5|731581.5|24
1630485070000|2021-09-01 08:31:10|732605.6|731605.6|732624|731624|732625.2|731625.2|732591.6|731591.6|24
1630485080000|2021-09-01 08:31:20|732606.2|731606.2|732619.4|731619.4|732622.8|731622.8|732606.2|731606.2|22
1630485090000|2021-09-01 08:31:30|732618.2|731618.2|732612.3|731612.3|732635.7|731635.7|732600.8|731600.8|27
1630485100000|2021-09-01 08:31:40|732611.4|731611.4|732582.6|731582.6|732624.9|731624.9|732582.6|731582.6|25
1630485110000|2021-09-01 08:31:50|732584.8|731584.8|732577.9|731577.9|732591.7|731591.7|732575.9|731575.9|28
1630485120000|2021-09-01 08:32:00|732546.3|731546.3|732546.5|731546.5|732554|731554|732528.3|731528.3|29
1630485130000|2021-09-01 08:32:10|732546.6|731546.6|732551.9|731551.9|732552|731552|732533.1|731533.1|28
1630485140000|2021-09-01 08:32:20|732550|731550|732566.2|731566.2|732572.7|731572.7|732546.6|731546.6|23
1630485150000|2021-09-01 08:32:30|732562|731562|732601.8|731601.8|732608.3|731608.3|732557.5|731557.5|30
1630485160000|2021-09-01 08:32:40|732602|731602|732613.4|731613.4|732621.5|731621.5|732591.3|731591.3|29
1630485170000|2021-09-01 08:32:50|732608.9|731608.9|732624.2|731624.2|732624.2|731624.2|732604.5|731604.5|18
1630485180000|2021-09-01 08:33:00|732624.7|731624.7|732621.5|731621.5|732632|731632|732601.4|731601.4|21
1630485190000|2021-09-01 08:33:10|732620.3|731620.3|732628.7|731628.7|733133.7|731634|732615.3|731127.9|21
1630485200000|2021-09-01 08:33:20|732628.3|731628.3|732630|731630|733125.5|731636.8|732616.3|731125.5|29
1630485210000|2021-09-01 08:33:30|733090.7|731090.7|732595.7|731595.7|733090.7|731613.9|732588.8|731087.2|21
1630485220000|2021-09-01 08:33:40|732597.9|731597.9|732599.2|731599.2|732602.2|731602.2|732593.7|731593.7|19
1630485230000|2021-09-01 08:33:50|732597.9|731597.9|732595.5|731595.5|732607.4|731607.4|732582.9|731582.9|31
1630485240000|2021-09-01 08:34:00|732593.8|731593.8|732600.5|731600.5|732608.7|731608.7|732589.2|731589.2|37
1630485250000|2021-09-01 08:34:10|732618.6|731618.6|732594.6|731594.6|732618.6|731618.6|732581.5|731581.5|28
1630485260000|2021-09-01 08:34:20|732596.1|731596.1|732604.6|731604.6|732618.6|731618.6|732596.1|731596.1|32
1630485270000|2021-09-01 08:34:30|732611.7|731611.7|732577.4|731577.4|732611.7|731611.7|732558.5|731558.5|28
1630485280000|2021-09-01 08:34:40|732570.5|731570.5|732583.3|731583.3|732584.9|731584.9|732562.4|731562.4|27
1630485290000|2021-09-01 08:34:50|732573.1|731573.1|732571|731571|732577.3|731577.3|732555.9|731555.9|23
1630485300000|2021-09-01 08:35:00|732570.1|731570.1|732590.2|731590.2|732594.8|731594.8|732554.7|731554.7|25
1630485310000|2021-09-01 08:35:10|732588.8|731588.8|732600.1|731600.1|732600.1|731600.1|732578|731578|19
1630485320000|2021-09-01 08:35:20|732600.6|731600.6|732603.3|731603.3|732605.1|731605.1|732592.8|731592.8|17
1630485330000|2021-09-01 08:35:30|732601.1|731601.1|732610.8|731610.8|732644.1|731644.1|732601.1|731601.1|33
1630485340000|2021-09-01 08:35:40|732615|731615|732609.9|731609.9|732624|731624|732607.8|731607.8|24
1630485350000|2021-09-01 08:35:50|732607.7|731607.7|732604.5|731604.5|732614.7|731614.7|732597.8|731597.8|19
1630485360000|2021-09-01 08:36:00|732611.9|731611.9|732601.2|731601.2|732611.9|731611.9|732591.9|731591.9|21
1630485370000|2021-09-01 08:36:10|732600.1|731600.1|732603.1|731603.1|732607|731607|732593.8|731593.8|26
1630485380000|2021-09-01 08:36:20|732603.2|731603.2|732601.8|731601.8|733107.1|731613.4|732586|731104.2|29
1630485390000|2021-09-01 08:36:30|732598.2|731598.2|732601.1|731601.1|733107.8|731609.6|732591.3|731094.2|25
1630485400000|2021-09-01 08:36:40|732602.9|731602.9|732532.7|731532.7|732602.9|731602.9|732532.7|731532.7|25
1630485410000|2021-09-01 08:36:50|732534.9|731534.9|732516.8|731516.8|732994.3|731547.1|732462.1|730994.3|27
1630485420000|2021-09-01 08:37:00|732519.5|731519.5|732514.7|731514.7|733010.1|731521.1|732477.6|730992|36
1630485430000|2021-09-01 08:37:10|732511.5|731511.5|732483.5|731483.5|732997.6|731511.5|732452.8|730974|34
1630485440000|2021-09-01 08:37:20|732485.7|731485.7|732963.3|730963.3|732989.1|731488.5|732451.3|730946.7|29
1630485450000|2021-09-01 08:37:30|732958.2|730958.2|732440.2|731440.2|732966.2|731443.9|732434.4|730957|22
1630485460000|2021-09-01 08:37:40|732440.5|731440.5|732427.9|731427.9|732445.8|731445.8|732427.9|731427.9|18
1630485470000|2021-09-01 08:37:50|732426.7|731426.7|732408.5|731408.5|732908.1|731426.7|732395.6|730894.7|32
1630485480000|2021-09-01 08:38:00|732422.5|731422.5|732859|730859|732899.4|731422.5|732353.5|730855.7|27
1630485490000|2021-09-01 08:38:10|732846.5|730846.5|732805.2|730805.2|732860.2|731342.1|732306.8|730795.8|31
1630485500000|2021-09-01 08:38:20|732305.2|731305.2|732325.3|731325.3|732816.4|731325.3|732299.7|730805.1|30
1630485510000|2021-09-01 08:38:30|732318.7|731318.7|732357.9|731357.9|732860.2|731367.8|732310.9|730834.4|30
1630485520000|2021-09-01 08:38:40|732360.3|731360.3|732847.6|730847.6|732850.5|731361.3|732349|730833.5|23
1630485530000|2021-09-01 08:38:50|732854.4|730854.4|732862.5|730862.5|732862.5|731360.3|732348.6|730852|23
1630485540000|2021-09-01 08:39:00|732862.6|730862.6|732855.7|730855.7|732862.6|730862.6|732845.2|730845.2|21
1630485550000|2021-09-01 08:39:10|732855.5|730855.5|732826.6|730826.6|732856.3|731344.3|732339|730818|32
1630485560000|2021-09-01 08:39:20|732827.8|730827.8|732858.8|730858.8|732858.8|731345.1|732319.4|730827.8|35
1630485570000|2021-09-01 08:39:30|732855|730855|732334.3|731334.3|732860.2|731348.1|732322.3|730832.3|28
1630485580000|2021-09-01 08:39:40|732327.4|731327.4|732302.4|731302.4|732804.3|731341.3|732297|730788.2|26
1630485590000|2021-09-01 08:39:50|732292.2|731292.2|732298.9|731298.9|732312.9|731312.9|732292.2|731292.2|30
1630485600000|2021-09-01 08:40:00|732300|731300|732298.9|731298.9|732306.8|731306.8|732287.2|731287.2|24
1630485610000|2021-09-01 08:40:10|732299.3|731299.3|732782.6|730782.6|732790.3|731302.8|732244.3|730754.6|26
1630485620000|2021-09-01 08:40:20|732284.2|731284.2|732295.1|731295.1|732306.8|731306.8|732282.2|731282.2|30
1630485630000|2021-09-01 08:40:30|732292.4|731292.4|732302|731302|732303.3|731303.3|732283.8|731283.8|26
1630485640000|2021-09-01 08:40:40|732303|731303|732294.3|731294.3|732304.1|731304.1|732286.5|731286.5|23
1630485650000|2021-09-01 08:40:50|732292.4|731292.4|732293|731293|732300.2|731300.2|732279.5|731279.5|27
1630485660000|2021-09-01 08:41:00|732294.9|731294.9|732815.1|730815.1|732815.1|731323.9|732289.5|730815.1|33
1630485670000|2021-09-01 08:41:10|732810.2|730810.2|732404.6|731404.6|732849.3|731416.9|732335.9|730810.2|38
1630485680000|2021-09-01 08:41:20|732409.8|731409.8|732355.3|731355.3|732411.1|731411.1|732342.6|731342.6|34
1630485690000|2021-09-01 08:41:30|732355.8|731355.8|732351.9|731351.9|732356.2|731356.2|732343.5|731343.5|18
1630485700000|2021-09-01 08:41:40|732352.7|731352.7|732368.3|731368.3|732369.2|731369.2|732352.7|731352.7|18
1630485710000|2021-09-01 08:41:50|732371.1|731371.1|732813.1|730813.1|732813.1|731371.1|732309.1|730813.1|30
1630485720000|2021-09-01 08:42:00|732312.2|731312.2|732342.6|731342.6|732343|731343|732296.3|731296.3|35
1630485730000|2021-09-01 08:42:10|732860.2|730860.2|732328.4|731328.4|732860.2|731363.7|732316.8|730847.9|34
1630485740000|2021-09-01 08:42:20|732324.3|731324.3|732318.3|731318.3|732813.4|731327.5|732291.8|730813.4|29
1630485750000|2021-09-01 08:42:30|732318.2|731318.2|732324.9|731324.9|732324.9|731324.9|732310.1|731310.1|28
1630485760000|2021-09-01 08:42:40|732321.1|731321.1|732312.4|731312.4|732321.8|731321.8|732309.2|731309.2|26
1630485770000|2021-09-01 08:42:50|732307.7|731307.7|732319|731319|732319|731319|732302.3|731302.3|27
1630485780000|2021-09-01 08:43:00|732318|731318|732307.8|731307.8|732320.6|731320.6|732288.8|731288.8|31
1630485790000|2021-09-01 08:43:10|732312.8|731312.8|732311.7|731311.7|732801.6|731313.9|732286.7|730801.6|30
1630485800000|2021-09-01 08:43:20|732312.8|731312.8|732314.7|731314.7|732315.7|731315.7|732302.4|731302.4|27
1630485810000|2021-09-01 08:43:30|732278.9|731278.9|732245.1|731245.1|732279.3|731279.3|732244.5|731244.5|35
1630485820000|2021-09-01 08:43:40|732250.5|731250.5|732262.7|731262.7|732268.3|731268.3|732250.5|731250.5|31
1630485830000|2021-09-01 08:43:50|732261.8|731261.8|732261.5|731261.5|732264.2|731264.2|732254.2|731254.2|20
1630485840000|2021-09-01 08:44:00|732253.8|731253.8|732227.7|731227.7|732733.8|731262.4|732221.3|730725.4|32
1630485850000|2021-09-01 08:44:10|732227|731227|732764.5|730764.5|732768.8|731264.2|732217.6|730740.1|23
1630485860000|2021-09-01 08:44:20|732766|730766|732223|731223|732769.6|731275.9|732206.7|730717.9|38
1630485870000|2021-09-01 08:44:30|732220.9|731220.9|732219.3|731219.3|732227.8|731227.8|732214.9|731214.9|25
1630485880000|2021-09-01 08:44:40|732229|731229|732231.8|731231.8|732268.1|731268.1|732212.5|731212.5|32
1630485890000|2021-09-01 08:44:50|732213.4|731213.4|732265.9|731265.9|732281.9|731281.9|732211.7|731211.7|27
1630485900000|2021-09-01 08:45:00|732269.6|731269.6|732282.4|731282.4|732282.4|731282.4|732265.1|731265.1|24
1630485910000|2021-09-01 08:45:10|732275.9|731275.9|732310.1|731310.1|732311.5|731311.5|732272.7|731272.7|32
1630485920000|2021-09-01 08:45:20|732311.1|731311.1|732280.7|731280.7|732312.6|731312.6|732273.3|731273.3|31
1630485930000|2021-09-01 08:45:30|732280|731280|732289.1|731289.1|732296.5|731296.5|732280|731280|32
1630485940000|2021-09-01 08:45:40|732287.7|731287.7|732286.6|731286.6|732287.7|731287.7|732282.1|731282.1|26
1630485950000|2021-09-01 08:45:50|732288.8|731288.8|732291.8|731291.8|732292.4|731292.4|732285.4|731285.4|24
1630485960000|2021-09-01 08:46:00|732295.5|731295.5|732259.8|731259.8|732295.5|731295.5|732247.3|731247.3|27
1630485970000|2021-09-01 08:46:10|732249.4|731249.4|732237.7|731237.7|732252.2|731252.2|732235.7|731235.7|21
1630485980000|2021-09-01 08:46:20|732247.3|731247.3|732258.6|731258.6|732259|731259|732247.3|731247.3|23
1630485990000|2021-09-01 08:46:30|732258.5|731258.5|732263.1|731263.1|732264.6|731264.6|732254.3|731254.3|22
1630486000000|2021-09-01 08:46:40|732253.3|731253.3|732241.5|731241.5|732277.3|731277.3|732234.3|731234.3|34
1630486010000|2021-09-01 08:46:50|732242.9|731242.9|732185.5|731185.5|732244.2|731244.2|732175.6|731175.6|33
1630486020000|2021-09-01 08:47:00|732183.3|731183.3|732146.7|731146.7|732642.4|731183.5|732139.2|730642.4|34
1630486030000|2021-09-01 08:47:10|732147.1|731147.1|732158.5|731158.5|732167.2|731167.2|732146.5|731146.5|25
1630486040000|2021-09-01 08:47:20|732167.7|731167.7|732158.6|731158.6|732170.7|731170.7|732144|731144|28
1630486050000|2021-09-01 08:47:30|732155.9|731155.9|732163.6|731163.6|732164.3|731164.3|732151.5|731151.5|27
1630486060000|2021-09-01 08:47:40|732164.3|731164.3|732150.8|731150.8|732164.3|731164.3|732146.5|731146.5|25
1630486070000|2021-09-01 08:47:50|732151|731151|732154.7|731154.7|732162.5|731162.5|732132.5|731132.5|23
1630486080000|2021-09-01 08:48:00|732154.4|731154.4|732159.8|731159.8|732187.1|731187.1|732149.7|731149.7|32
1630486090000|2021-09-01 08:48:10|732159.2|731159.2|732157.1|731157.1|732169.2|731169.2|732151.1|731151.1|32
1630486100000|2021-09-01 08:48:20|732149.9|731149.9|732160.4|731160.4|732163.6|731163.6|732142.5|731142.5|19
1630486110000|2021-09-01 08:48:30|732158.5|731158.5|732610.6|730610.6|732628.5|731161.3|732126.7|730610.6|28
1630486120000|2021-09-01 08:48:40|732607.8|730607.8|732127|731127|732632.2|731133.8|732119.1|730607.8|33
1630486130000|2021-09-01 08:48:50|732126.1|731126.1|732095.5|731095.5|732618.5|731129.5|732088.7|730586.1|26
1630486140000|2021-09-01 08:49:00|732098|731098|732055.2|731055.2|732554.5|731104.9|732040|730554.5|28
1630486150000|2021-09-01 08:49:10|732060.1|731060.1|732036.8|731036.8|732531|731060.1|732022.4|730531|30
1630486160000|2021-09-01 08:49:20|732036.2|731036.2|732042.3|731042.3|732042.3|731042.3|732022.4|731022.4|25
1630486170000|2021-09-01 08:49:30|732041.9|731041.9|732062.6|731062.6|732563.4|731068.9|732035.3|730556.1|31
1630486180000|2021-09-01 08:49:40|732061.4|731061.4|732091.6|731091.6|732602.5|731097.9|732061.4|730582.9|34
1630486190000|2021-09-01 08:49:50|732092|731092|732092.7|731092.7|732095.1|731095.1|732082.9|731082.9|27
1630486200000|2021-09-01 08:50:00|732092.3|731092.3|732056.1|731056.1|732551.9|731092.3|732045.9|730546|32
1630486210000|2021-09-01 08:50:10|732055.6|731055.6|732055|731055|732062.8|731062.8|732049.2|731049.2|26
1630486220000|2021-09-01 08:50:20|732055.1|731055.1|732039.7|731039.7|732541.9|731057.8|732037.5|730534.3|29
1630486230000|2021-09-01 08:50:30|732039|731039|732057.7|731057.7|732057.7|731057.7|732039|731039|23
1630486240000|2021-09-01 08:50:40|732045.4|731045.4|732059.2|731059.2|732568.4|731065.8|732043.9|730566.6|26
1630486250000|2021-09-01 08:50:50|732062|731062|732061.1|731061.1|732064.9|731064.9|732048.8|731048.8|23
1630486260000|2021-09-01 08:51:00|732060.2|731060.2|732106.1|731106.1|732595.9|731106.1|732047.9|730582.6|29
1630486270000|2021-09-01 08:51:10|732101.8|731101.8|732097.9|731097.9|732107.6|731107.6|732095.1|731095.1|25
1630486280000|2021-09-01 08:51:20|732098.1|731098.1|732100.4|731100.4|732104.6|731104.6|732096.2|731096.2|29
1630486290000|2021-09-01 08:51:30|732098.4|731098.4|732153.3|731153.3|732654|731157.1|732097.9|730640.2|25
1630486300000|2021-09-01 08:51:40|732142.4|731142.4|732200.5|731200.5|732699.5|731203.1|732142.4|730675.9|30
1630486310000|2021-09-01 08:51:50|732191.7|731191.7|732658.3|730658.3|732660|731193|732145.5|730657.1|31
1630486320000|2021-09-01 08:52:00|732153.2|731153.2|732175.5|731175.5|732672.3|731182.9|732139.8|730670.3|32
1630486330000|2021-09-01 08:52:10|732176.8|731176.8|732149.2|731149.2|732176.9|731176.9|732142.4|731142.4|30
1630486340000|2021-09-01 08:52:20|732149.8|731149.8|732210.4|731210.4|732701.7|731210.4|732140|730684.2|33
1630486350000|2021-09-01 08:52:30|732207.8|731207.8|732730.2|730730.2|732730.2|731213.8|732195|730730.2|19
1630486360000|2021-09-01 08:52:40|732728.6|730728.6|732247.9|731247.9|732732.2|731247.9|732231|730724.1|20
1630486370000|2021-09-01 08:52:50|732244.9|731244.9|732241.5|731241.5|732256.1|731256.1|732241.5|731241.5|16
1630486380000|2021-09-01 08:53:00|732241.2|731241.2|732243.7|731243.7|732244.7|731244.7|732223.7|731223.7|26
1630486390000|2021-09-01 08:53:10|732244.5|731244.5|732246.4|731246.4|732249.3|731249.3|732236.1|731236.1|28
1630486400000|2021-09-01 08:53:20|732244.5|731244.5|732223|731223|732249.9|731249.9|732204.5|731204.5|24
1630486410000|2021-09-01 08:53:30|732223.1|731223.1|732683.5|730683.5|732722|731234.6|732180.2|730680|30
1630486420000|2021-09-01 08:53:40|732684.2|730684.2|732189.4|731189.4|732684.2|731189.4|732176.6|730682|24
1630486430000|2021-09-01 08:53:50|732189.8|731189.8|732200.4|731200.4|732201.2|731201.2|732185.7|731185.7|20
1630486440000|2021-09-01 08:54:00|732201.9|731201.9|732250.4|731250.4|732741.8|731272|732199.5|730705.9|31
1630486450000|2021-09-01 08:54:10|732250.3|731250.3|732255.6|731255.6|732264.6|731264.6|732247.1|731247.1|24
1630486460000|2021-09-01 08:54:20|732254.4|731254.4|732254.7|731254.7|732269.8|731269.8|732244.7|731244.7|21
1630486470000|2021-09-01 08:54:30|732246.1|731246.1|732233|731233|732255.7|731255.7|732233|731233|22
1630486480000|2021-09-01 08:54:40|732735.2|730735.2|732264.6|731264.6|732737.2|731264.6|732229.5|730730.3|26
1630486490000|2021-09-01 08:54:50|732259.2|731259.2|732271.7|731271.7|732764.4|731273.9|732259.2|730764.4|28
1630486500000|2021-09-01 08:55:00|732270.9|731270.9|732274.4|731274.4|732275.4|731275.4|732265.8|731265.8|31
1630486510000|2021-09-01 08:55:10|732272.8|731272.8|732286.1|731286.1|732295.3|731295.3|732270.9|731270.9|21
1630486520000|2021-09-01 08:55:20|732280.4|731280.4|732258.9|731258.9|732280.4|731280.4|732255.4|731255.4|30
1630486530000|2021-09-01 08:55:30|732256.5|731256.5|732256.3|731256.3|732262.3|731262.3|732255.4|731255.4|20
1630486540000|2021-09-01 08:55:40|732257.2|731257.2|732257.8|731257.8|732258.5|731258.5|732247.2|731247.2|21
1630486550000|2021-09-01 08:55:50|732258.8|731258.8|732261|731261|732262.1|731262.1|732256.2|731256.2|20
1630486560000|2021-09-01 08:56:00|732257.1|731257.1|732243.3|731243.3|732744|731257.1|732239.1|730739|30
1630486570000|2021-09-01 08:56:10|732242.2|731242.2|732222.3|731222.3|732722.4|731242.2|732214.7|730701.2|37
1630486580000|2021-09-01 08:56:20|732229.1|731229.1|732197.4|731197.4|732234.6|731234.6|732197.4|731197.4|27
1630486590000|2021-09-01 08:56:30|732196.9|731196.9|732201|731201|732201.5|731201.5|732190.2|731190.2|24
1630486600000|2021-09-01 08:56:40|732197.9|731197.9|732175.7|731175.7|732679.8|731197.9|732160.8|730663.3|35
1630486610000|2021-09-01 08:56:50|732179.2|731179.2|732165.9|731165.9|732180.6|731180.6|732156.1|731156.1|23
1630486620000|2021-09-01 08:57:00|732162.9|731162.9|732174.6|731174.6|732174.6|731174.6|732149.7|731149.7|15
1630486630000|2021-09-01 08:57:10|732174.2|731174.2|732173.7|731173.7|732174.2|731174.2|732162.4|731162.4|27
1630486640000|2021-09-01 08:57:20|732172|731172|732159.1|731159.1|732173.8|731173.8|732157.4|731157.4|26
1630486650000|2021-09-01 08:57:30|732161.2|731161.2|732159.8|731159.8|732164.8|731164.8|732159.8|731159.8|14
1630486660000|2021-09-01 08:57:40|732162.3|731162.3|732174.4|731174.4|732175.3|731175.3|732162.3|731162.3|20
1630486670000|2021-09-01 08:57:50|732158.7|731158.7|732177.1|731177.1|732669.2|731177.1|732158.7|730663.2|27
1630486680000|2021-09-01 08:58:00|732175.5|731175.5|732210.1|731210.1|732211.4|731211.4|732170.1|731170.1|25
1630486690000|2021-09-01 08:58:10|732210.9|731210.9|732201.7|731201.7|732213.3|731213.3|732193|731193|30
1630486700000|2021-09-01 08:58:20|732200.9|731200.9|732222.4|731222.4|732708|731237.7|732200.6|730706|25
1630486710000|2021-09-01 08:58:30|732220.7|731220.7|732216.9|731216.9|732223.9|731223.9|732206.4|731206.4|27
1630486720000|2021-09-01 08:58:40|732216.8|731216.8|732220|731220|732220.9|731220.9|732215.1|731215.1|25
1630486730000|2021-09-01 08:58:50|732217.1|731217.1|732214.6|731214.6|732221.4|731221.4|732206.8|731206.8|20
1630486740000|2021-09-01 08:59:00|732216.8|731216.8|732211.9|731211.9|732225.2|731225.2|732207.8|731207.8|20
1630486750000|2021-09-01 08:59:10|732214.3|731214.3|732204.2|731204.2|732218.6|731218.6|732186.5|731186.5|20
1630486760000|2021-09-01 08:59:20|732198.1|731198.1|732204.8|731204.8|732212.5|731212.5|732195.7|731195.7|19
1630486770000|2021-09-01 08:59:30|732204.4|731204.4|732218.3|731218.3|732223.7|731223.7|732204.4|731204.4|27
1630486780000|2021-09-01 08:59:40|732219.4|731219.4|732239.8|731239.8|732244.1|731244.1|732214|731214|25
1630486790000|2021-09-01 08:59:50|732240.8|731240.8|732273.6|731273.6|732273.6|731273.6|732238.5|731238.5|20
1630486800000|2021-09-01 09:00:00|732268.4|731268.4|732275|731275|732275|731275|732242.2|731242.2|34
1630486810000|2021-09-01 09:00:10|732274.8|731274.8|732303.6|731303.6|732784.1|731323.6|732262.5|730770.5|28
1630486820000|2021-09-01 09:00:20|732302.7|731302.7|732301.9|731301.9|732318.1|731318.1|732301.9|731301.9|19
1630486830000|2021-09-01 09:00:30|732312|731312|732325.9|731325.9|732327.1|731327.1|732305.2|731305.2|13
1630486840000|2021-09-01 09:00:40|732319.6|731319.6|732320.3|731320.3|732324|731324|732315|731315|17
1630486850000|2021-09-01 09:00:50|732320.2|731320.2|732322.1|731322.1|732374.7|731374.7|732314.2|731314.2|18
1630486860000|2021-09-01 09:01:00|732359.3|731359.3|732356.6|731356.6|732362.3|731362.3|732330.8|731330.8|27
1630486870000|2021-09-01 09:01:10|732355.7|731355.7|732858.6|730858.6|732866.3|731384.9|732343.3|730831.5|27
1630486880000|2021-09-01 09:01:20|732850.3|730850.3|732845.2|730845.2|732856|731364.2|732326.8|730833.8|34
1630486890000|2021-09-01 09:01:30|732843.6|730843.6|732842.1|730842.1|732849.9|730849.9|732833.2|730833.2|21
1630486900000|2021-09-01 09:01:40|732845.5|730845.5|732345.8|731345.8|732845.5|731346.5|732337.4|730842.2|21
1630486910000|2021-09-01 09:01:50|732345.9|731345.9|732851.5|730851.5|732862.5|731347.1|732341.3|730846.8|21
1630486920000|2021-09-01 09:02:00|732848.1|730848.1|732837.5|730837.5|732854.8|730854.8|732837.5|730837.5|23
1630486930000|2021-09-01 09:02:10|732848.2|730848.2|732349|731349|732852|731349|732349|730818.7|27
1630486940000|2021-09-01 09:02:20|732328.4|731328.4|732363|731363|732363|731363|732328.4|731328.4|34
1630486950000|2021-09-01 09:02:30|732362.7|731362.7|732371.9|731371.9|732851|731375.9|732346.9|730836.7|26
1630486960000|2021-09-01 09:02:40|732366.1|731366.1|732362.3|731362.3|732369.2|731369.2|732360.2|731360.2|19
1630486970000|2021-09-01 09:02:50|732360.2|731360.2|732826.4|730826.4|732833.7|731365|732341.9|730822.5|17
1630486980000|2021-09-01 09:03:00|732825.1|730825.1|732344.5|731344.5|732847.9|731351.8|732339.1|730825.1|26
1630486990000|2021-09-01 09:03:10|732344.4|731344.4|732866.2|730866.2|732866.2|731355.3|732331.6|730845.5|30
1630487000000|2021-09-01 09:03:20|732853.8|730853.8|732351.7|731351.7|732853.8|731366.7|732340.3|730853.8|22
1630487010000|2021-09-01 09:03:30|732353.8|731353.8|732365.8|731365.8|732369.5|731369.5|732352.6|731352.6|18
1630487020000|2021-09-01 09:03:40|732362.6|731362.6|732893.6|730893.6|732906.8|731395.8|732351.4|730882.4|31
1630487030000|2021-09-01 09:03:50|732896.2|730896.2|732452.8|731452.8|732899.4|731479|732429.7|730896.2|26
1630487040000|2021-09-01 09:04:00|732446.1|731446.1|732433.7|731433.7|732459.5|731459.5|732428|731428|27
1630487050000|2021-09-01 09:04:10|732436.3|731436.3|732334.2|731334.2|732848.5|731457.9|732332.2|730848.5|19
1630487060000|2021-09-01 09:04:20|732349.4|731349.4|732357.6|731357.6|732361.2|731361.2|732343.3|731343.3|25
1630487070000|2021-09-01 09:04:30|732358.9|731358.9|732357.3|731357.3|732364.7|731364.7|732349.7|731349.7|18
1630487080000|2021-09-01 09:04:40|732358.3|731358.3|732356.3|731356.3|732359.3|731359.3|732344.8|731344.8|20
1630487090000|2021-09-01 09:04:50|732353.2|731353.2|732357.5|731357.5|732360.6|731360.6|732351.7|731351.7|23
1630487100000|2021-09-01 09:05:00|732347.7|731347.7|732357.8|731357.8|732362.3|731362.3|732347.7|731347.7|23
1630487110000|2021-09-01 09:05:10|732356.1|731356.1|732387.9|731387.9|732387.9|731387.9|732354.6|731354.6|25
1630487120000|2021-09-01 09:05:20|732386.6|731386.6|732329.4|731329.4|732841.6|731419.5|732322|730839.2|29
1630487130000|2021-09-01 09:05:30|732308.6|731308.6|732311.2|731311.2|732820.4|731320.8|732301.3|730808.6|17
1630487140000|2021-09-01 09:05:40|732310|731310|732317.8|731317.8|732318.9|731318.9|732301.4|731301.4|14
1630487150000|2021-09-01 09:05:50|732313.1|731313.1|732311.5|731311.5|732315|731315|732302.9|731302.9|24
1630487160000|2021-09-01 09:06:00|732312.3|731312.3|732298.3|731298.3|732312.5|731312.5|732296.6|731296.6|28
1630487170000|2021-09-01 09:06:10|732298.4|731298.4|732304|731304|732307.4|731307.4|732288.7|731288.7|27
1630487180000|2021-09-01 09:06:20|732302.2|731302.2|732311.5|731311.5|732324.9|731324.9|732302.2|731302.2|21
1630487190000|2021-09-01 09:06:30|732310.6|731310.6|732312|731312|732318.5|731318.5|732303.8|731303.8|19
1630487200000|2021-09-01 09:06:40|732302.9|731302.9|732315.4|731315.4|732321.5|731321.5|732302.8|731302.8|20
1630487210000|2021-09-01 09:06:50|732315.3|731315.3|732315.5|731315.5|732321.7|731321.7|732305.7|731305.7|27
1630487220000|2021-09-01 09:07:00|732316|731316|732334.1|731334.1|732866.5|731392.8|732304.9|730866.5|25
1630487230000|2021-09-01 09:07:10|732346.2|731346.2|732439.3|731439.3|732467.5|731467.5|732308.5|731308.5|28
1630487240000|2021-09-01 09:07:20|732448.5|731448.5|732436.3|731436.3|732456|731456|732429.1|731429.1|14
1630487250000|2021-09-01 09:07:30|732436.1|731436.1|732425.8|731425.8|732449.9|731449.9|732417.7|731417.7|30
1630487260000|2021-09-01 09:07:40|732424.5|731424.5|732407.7|731407.7|732428.2|731428.2|732405.5|731405.5|25
1630487270000|2021-09-01 09:07:50|732411.5|731411.5|732423.6|731423.6|732434.8|731434.8|732411.5|731411.5|13
1630487280000|2021-09-01 09:08:00|732423.1|731423.1|732427.9|731427.9|732431|731431|732422.4|731422.4|14
1630487290000|2021-09-01 09:08:10|732428.7|731428.7|732444.3|731444.3|732448.6|731448.6|732428.7|731428.7|19
1630487300000|2021-09-01 09:08:20|732446.6|731446.6|732540.8|731540.8|733011.8|731540.8|732445.6|731011.8|34
1630487310000|2021-09-01 09:08:30|732538.7|731538.7|732533.3|731533.3|732548|731548|732522.8|731522.8|23
1630487320000|2021-09-01 09:08:40|732533.2|731533.2|732521.8|731521.8|732536.8|731536.8|732521.8|731521.8|32
1630487330000|2021-09-01 09:08:50|732522.3|731522.3|732483.6|731483.6|732997.8|731527.7|732483.6|730995.8|26
1630487340000|2021-09-01 09:09:00|732486.2|731486.2|732487.9|731487.9|732506|731506|732486.2|731486.2|19
1630487350000|2021-09-01 09:09:10|732488.7|731488.7|732470|731470|732982.7|731495.9|732470|730981.6|24
1630487360000|2021-09-01 09:09:20|732475.7|731475.7|732488.6|731488.6|732494.8|731494.8|732470|731470|18
1630487370000|2021-09-01 09:09:30|732489|731489|732431.1|731431.1|732492.4|731492.4|732413.4|731413.4|20
1630487380000|2021-09-01 09:09:40|732425.1|731425.1|732420.6|731420.6|732934.5|731434.8|732415.2|730910.5|30
1630487390000|2021-09-01 09:09:50|732420.3|731420.3|732403.5|731403.5|732926.2|731440.4|732403.5|730904.8|23
1630487400000|2021-09-01 09:10:00|732424.3|731424.3|732915.4|730915.4|732919.5|731424.3|732402.5|730889.5|24
1630487410000|2021-09-01 09:10:10|732920.9|730920.9|732916.3|730916.3|732920.9|730920.9|732914.6|730914.6|17
1630487420000|2021-09-01 09:10:20|732420.7|731420.7|732412.1|731412.1|732901.1|731437|732401.4|730900.4|30
1630487430000|2021-09-01 09:10:30|732422.3|731422.3|732390.1|731390.1|732879.5|731422.3|732382.7|730879|26
1630487440000|2021-09-01 09:10:40|732393.6|731393.6|732386.5|731386.5|732393.6|731393.6|732380|731380|19
1630487450000|2021-09-01 09:10:50|732386.4|731386.4|732848.4|730848.4|732855.1|731386.4|732338.6|730833.4|26
1630487460000|2021-09-01 09:11:00|732850.9|730850.9|732356.7|731356.7|732882.5|731366.6|732339.5|730850.3|27
1630487470000|2021-09-01 09:11:10|732352.7|731352.7|732860.7|730860.7|732870.3|731358|732344.5|730835.5|22
1630487480000|2021-09-01 09:11:20|732351.5|731351.5|732323|731323|732872.7|731361|732323|730856|26
1630487490000|2021-09-01 09:11:30|732348.2|731348.2|732342.3|731342.3|732350.8|731350.8|732332.1|731332.1|15
1630487500000|2021-09-01 09:11:40|732348.1|731348.1|732330|731330|732348.1|731348.1|732327.7|731327.7|19
1630487510000|2021-09-01 09:11:50|732328.3|731328.3|732357.1|731357.1|732835.6|731357.1|732326.8|730825|18
1630487520000|2021-09-01 09:12:00|732346.9|731346.9|732348.3|731348.3|732873.4|731371.3|732346.9|730851.9|24
1630487530000|2021-09-01 09:12:10|732345.4|731345.4|732319|731319|732801.9|731345.4|732306.4|730801.9|16
1630487540000|2021-09-01 09:12:20|732312.8|731312.8|732312.7|731312.7|732315|731315|732300.5|731300.5|16
1630487550000|2021-09-01 09:12:30|732311|731311|732767.7|730767.7|732782.9|731311|732256.8|730753.3|24
1630487560000|2021-09-01 09:12:40|732759.7|730759.7|732770|730770|732788.2|730788.2|732759.7|730759.7|18
1630487570000|2021-09-01 09:12:50|732769.9|730769.9|732781.4|730781.4|732785.7|730785.7|732769.9|730769.9|20
1630487580000|2021-09-01 09:13:00|732779.6|730779.6|732270.9|731270.9|732779.6|731300.6|732262.6|730774.6|21
1630487590000|2021-09-01 09:13:10|732266.5|731266.5|732751.1|730751.1|732755.6|731266.5|732239.1|730743.8|21
1630487600000|2021-09-01 09:13:20|732749.6|730749.6|732256.1|731256.1|732768.5|731265.4|732251.5|730749.6|19
1630487610000|2021-09-01 09:13:30|732256.9|731256.9|732711.2|730711.2|732723.6|731260.4|732255.6|730686.1|27
1630487620000|2021-09-01 09:13:40|732703.8|730703.8|732735.4|730735.4|732738.5|730738.5|732703.2|730703.2|22
1630487630000|2021-09-01 09:13:50|732730.5|730730.5|732718.2|730718.2|732730.5|731224.5|732220.7|730702.6|24
1630487640000|2021-09-01 09:14:00|732713.2|730713.2|732700.5|730700.5|732714.2|730714.2|732690.6|730690.6|20
1630487650000|2021-09-01 09:14:10|732697.8|730697.8|732694.8|730694.8|732702.6|730702.6|732680.3|730680.3|21
1630487660000|2021-09-01 09:14:20|732692.8|730692.8|732168.5|731168.5|732694.8|731189|732164|730667.3|29
1630487670000|2021-09-01 09:14:30|732171.7|731171.7|732170.9|731170.9|732174|731174|732166.5|731166.5|17
1630487680000|2021-09-01 09:14:40|732166.2|731166.2|732167.9|731167.9|732170|731170|732165.6|731165.6|17
1630487690000|2021-09-01 09:14:50|732166|731166|732738.6|730738.6|732738.8|731175.8|732166|730720.8|20
1630487700000|2021-09-01 09:15:00|732742.3|730742.3|732780.9|730780.9|732780.9|730780.9|732740.5|730740.5|33
1630487710000|2021-09-01 09:15:10|732776.3|730776.3|732292.3|731292.3|732780.4|731297.4|732281.1|730767.9|28
1630487720000|2021-09-01 09:15:20|732294.7|731294.7|732272.4|731272.4|732767|731310.3|732251|730761.8|26
1630487730000|2021-09-01 09:15:30|732272.6|731272.6|732782.2|730782.2|732782.2|731307.4|732246.8|730750.7|27
1630487740000|2021-09-01 09:15:40|732783.8|730783.8|732744.4|730744.4|732783.8|731287.3|732237.9|730733|25
1630487750000|2021-09-01 09:15:50|732243.1|731243.1|732241.7|731241.7|732244.6|731244.6|732241.6|731241.6|15
1630487760000|2021-09-01 09:16:00|732244.1|731244.1|732770.8|730770.8|732776.1|731244.1|732234.8|730764.4|18
1630487770000|2021-09-01 09:16:10|732784.7|730784.7|732224.2|731224.2|732792.3|731295.2|732216.8|730765.4|23
1630487780000|2021-09-01 09:16:20|732223.9|731223.9|732769.9|730769.9|732769.9|731255.7|732218.4|730760.1|23
1630487790000|2021-09-01 09:16:30|732767.5|730767.5|732257.9|731257.9|732775.9|731286.1|732255.9|730766.8|29
1630487800000|2021-09-01 09:16:40|732258.1|731258.1|732765.9|730765.9|732766.2|731258.1|732240|730751.9|36
1630487810000|2021-09-01 09:16:50|732766.3|730766.3|732736.4|730736.4|732768.1|731254.5|732240.5|730732.4|28
1630487820000|2021-09-01 09:17:00|732741.4|730741.4|732749.4|730749.4|732749.4|731234.3|732222.9|730711.5|33
1630487830000|2021-09-01 09:17:10|732741.5|730741.5|732245.7|731245.7|732741.5|731248.5|732242.8|730741.5|12
1630487840000|2021-09-01 09:17:20|732246.7|731246.7|732242.9|731242.9|732737|731246.7|732239.5|730731.5|29
1630487850000|2021-09-01 09:17:30|732242.2|731242.2|732227|731227|732244.7|731244.7|732223.7|731223.7|32
1630487860000|2021-09-01 09:17:40|732219.6|731219.6|732221.6|731221.6|732225|731225|732211.3|731211.3|20
1630487870000|2021-09-01 09:17:50|732222|731222|732242.6|731242.6|732736.1|731245.2|732218.7|730730.1|31
1630487880000|2021-09-01 09:18:00|732241.2|731241.2|732747|730747|732752.1|731245.1|732238.6|730744|22
1630487890000|2021-09-01 09:18:10|732248.5|731248.5|732240.1|731240.1|732248.5|731248.5|732236|731236|16
1630487900000|2021-09-01 09:18:20|732237|731237|732247.6|731247.6|732749.5|731253.3|732236.9|730744.1|28
1630487910000|2021-09-01 09:18:30|732247.8|731247.8|732251.8|731251.8|732251.8|731251.8|732237|731237|25
1630487920000|2021-09-01 09:18:40|732253.3|731253.3|732257.9|731257.9|732260.3|731260.3|732253.3|731253.3|22
1630487930000|2021-09-01 09:18:50|732259.7|731259.7|732295.9|731295.9|732788.5|731298.3|732255.8|730775.3|30
1630487940000|2021-09-01 09:19:00|732289|731289|732229.6|731229.6|732727.7|731295.8|732217.7|730727.7|25
1630487950000|2021-09-01 09:19:10|732233.5|731233.5|732248.8|731248.8|732725.2|731248.8|732228.1|730725.2|16
1630487960000|2021-09-01 09:19:20|732242.8|731242.8|732245.1|731245.1|732730.8|731252.8|732214.5|730710.4|28
1630487970000|2021-09-01 09:19:30|732243.2|731243.2|732217.2|731217.2|732243.2|731243.2|732208.5|731208.5|25
1630487980000|2021-09-01 09:19:40|732276.8|731276.8|732284.2|731284.2|732308.8|731308.8|732272.4|731272.4|31
1630487990000|2021-09-01 09:19:50|732285.2|731285.2|732290|731290|732295.3|731295.3|732281|731281|25
1630488000000|2021-09-01 09:20:00|732290.5|731290.5|732280|731280|732293.9|731293.9|732278|731278|24
1630488010000|2021-09-01 09:20:10|732282|731282|732278.5|731278.5|732282|731282|732277|731277|13
1630488020000|2021-09-01 09:20:20|732276.8|731276.8|732245.4|731245.4|732278.8|731278.8|732238.6|731238.6|35
1630488030000|2021-09-01 09:20:30|732244.4|731244.4|732234.7|731234.7|732254.9|731254.9|732234.2|731234.2|25
1630488040000|2021-09-01 09:20:40|732234.6|731234.6|732217|731217|732234.6|731234.6|732216.9|731216.9|17
1630488050000|2021-09-01 09:20:50|732223|731223|732227.5|731227.5|732237.8|731237.8|732220.7|731220.7|20
1630488060000|2021-09-01 09:21:00|732226.7|731226.7|732224.8|731224.8|732227.3|731227.3|732221|731221|18
1630488070000|2021-09-01 09:21:10|732223.8|731223.8|732219.7|731219.7|732228.5|731228.5|732212|731212|25
1630488080000|2021-09-01 09:21:20|732214.4|731214.4|732234.3|731234.3|732238.3|731238.3|732214.4|731214.4|26
1630488090000|2021-09-01 09:21:30|732231.8|731231.8|732214.8|731214.8|732231.8|731231.8|732213.3|731213.3|23
1630488100000|2021-09-01 09:21:40|732214.6|731214.6|732220.7|731220.7|732225.2|731225.2|732214.2|731214.2|20
1630488110000|2021-09-01 09:21:50|732222.3|731222.3|732239.4|731239.4|732245|731245|732218.5|731218.5|22
1630488120000|2021-09-01 09:22:00|732233.2|731233.2|732216.2|731216.2|732243.4|731243.4|732209.6|731209.6|23
1630488130000|2021-09-01 09:22:10|732222.5|731222.5|732203.4|731203.4|732232.9|731232.9|732199.1|731199.1|22
1630488140000|2021-09-01 09:22:20|732205.8|731205.8|732201.2|731201.2|732739.9|731251.8|732177.9|730695.5|36
1630488150000|2021-09-01 09:22:30|732187.2|731187.2|732180.8|731180.8|732706.6|731202.1|732176|730672.8|29
1630488160000|2021-09-01 09:22:40|732178.9|731178.9|732177.3|731177.3|732680.1|731195|732175.6|730680.1|24
1630488170000|2021-09-01 09:22:50|732179|731179|732180.1|731180.1|732198.1|731198.1|732170|731170|25
1630488180000|2021-09-01 09:23:00|732176.4|731176.4|732204|731204|732235.1|731235.1|732168.2|731168.2|34
1630488190000|2021-09-01 09:23:10|732204.4|731204.4|732201.8|731201.8|732268.8|731268.8|732178.5|731178.5|32
1630488200000|2021-09-01 09:23:20|732199.2|731199.2|732140.8|731140.8|732199.2|731199.2|732138.7|731138.7|25
1630488210000|2021-09-01 09:23:30|732142.3|731142.3|732107.7|731107.7|732611.3|731183|732094.3|730611.3|30
1630488220000|2021-09-01 09:23:40|732113|731113|732208.3|731208.3|732228.7|731228.7|732111.8|731111.8|25
1630488230000|2021-09-01 09:23:50|732207.9|731207.9|732249.4|731249.4|732749.9|731252.3|732204.3|730749.9|26
1630488240000|2021-09-01 09:24:00|732245.1|731245.1|732237.7|731237.7|732737.3|731258.6|732228.9|730737.3|19
1630488250000|2021-09-01 09:24:10|732278.5|731278.5|732237.8|731237.8|732278.5|731278.5|732224.9|731224.9|26
1630488260000|2021-09-01 09:24:20|732232.5|731232.5|732286.3|731286.3|732777.5|731290.2|732226.9|730745.4|36
1630488270000|2021-09-01 09:24:30|732779.6|730779.6|732281.4|731281.4|732795.7|731312.4|732205|730779.6|29
1630488280000|2021-09-01 09:24:40|732281.2|731281.2|732277.2|731277.2|732283.1|731283.1|732276|731276|21
1630488290000|2021-09-01 09:24:50|732276.7|731276.7|732278.4|731278.4|732283.6|731283.6|732272.8|731272.8|27
1630488300000|2021-09-01 09:25:00|732279.3|731279.3|732301.3|731301.3|732306.1|731306.1|732272|731272|24
1630488310000|2021-09-01 09:25:10|732295.4|731295.4|732341|731341|732355.1|731355.1|732295.4|731295.4|28
1630488320000|2021-09-01 09:25:20|732339.6|731339.6|732346.8|731346.8|732362.5|731362.5|732327.2|731327.2|18
1630488330000|2021-09-01 09:25:30|732344.5|731344.5|732334.4|731334.4|732356.7|731356.7|732331.4|731331.4|24
1630488340000|2021-09-01 09:25:40|732342.3|731342.3|732344.4|731344.4|732349.4|731349.4|732334|731334|20
1630488350000|2021-09-01 09:25:50|732337.8|731337.8|732338.6|731338.6|732344.7|731344.7|732320.7|731320.7|31
1630488360000|2021-09-01 09:26:00|732335.9|731335.9|732305.6|731305.6|732341.1|731341.1|732294.8|731294.8|32
1630488370000|2021-09-01 09:26:10|732308.7|731308.7|732307.8|731307.8|732802.5|731324.2|732280|730802.5|24
1630488380000|2021-09-01 09:26:20|732308.1|731308.1|732297.7|731297.7|732351.9|731351.9|732297.7|731297.7|30
1630488390000|2021-09-01 09:26:30|732297.5|731297.5|732334.9|731334.9|732339.8|731339.8|732295.6|731295.6|30
1630488400000|2021-09-01 09:26:40|732332.9|731332.9|732284.9|731284.9|732343.1|731343.1|732264.1|731264.1|28
1630488410000|2021-09-01 09:26:50|732294.8|731294.8|732306|731306|732326.1|731326.1|732286.3|731286.3|33
1630488420000|2021-09-01 09:27:00|732295.7|731295.7|732309.2|731309.2|732314.6|731314.6|732291.7|731291.7|35
1630488430000|2021-09-01 09:27:10|732297.9|731297.9|732298.8|731298.8|732308.8|731308.8|732272.1|731272.1|24
1630488440000|2021-09-01 09:27:20|732300.1|731300.1|732304.4|731304.4|732313.1|731313.1|732289.1|731289.1|26
1630488450000|2021-09-01 09:27:30|732292.8|731292.8|732295.7|731295.7|732309.9|731309.9|732292.8|731292.8|29
1630488460000|2021-09-01 09:27:40|732301.1|731301.1|732309.8|731309.8|732309.8|731309.8|732296.6|731296.6|27
1630488470000|2021-09-01 09:27:50|732308.5|731308.5|732302.1|731302.1|732323|731323|732294.4|731294.4|31
1630488480000|2021-09-01 09:28:00|732313.2|731313.2|732301.2|731301.2|732315.1|731315.1|732280.5|731280.5|22
1630488490000|2021-09-01 09:28:10|732300.3|731300.3|732287.9|731287.9|732309.7|731309.7|732287.4|731287.4|29
1630488500000|2021-09-01 09:28:20|732302.2|731302.2|732289.5|731289.5|732806.2|731303.3|732285.7|730781.1|30
1630488510000|2021-09-01 09:28:30|732289.2|731289.2|732320.1|731320.1|732803.8|731329.1|732281.9|730803.8|22
1630488520000|2021-09-01 09:28:40|732318.6|731318.6|732307.1|731307.1|732322.4|731322.4|732298|731298|23
1630488530000|2021-09-01 09:28:50|732306.3|731306.3|732293.9|731293.9|732801.7|731310.6|732285.1|730801.7|22
1630488540000|2021-09-01 09:29:00|732292.5|731292.5|732303.5|731303.5|732799.6|731303.7|732278.4|730799.1|26
1630488550000|2021-09-01 09:29:10|732294.7|731294.7|732309.1|731309.1|732309.8|731309.8|732293.8|731293.8|15
1630488560000|2021-09-01 09:29:20|732299.3|731299.3|732278.6|731278.6|732300.2|731300.2|732267|731267|31
1630488570000|2021-09-01 09:29:30|732276.4|731276.4|732773.1|730773.1|732776.4|731313.5|732269.4|730769.9|38
1630488580000|2021-09-01 09:29:40|732767.6|730767.6|732299.4|731299.4|732785.6|731305.2|732275.5|730765.9|26
1630488590000|2021-09-01 09:29:50|732303.8|731303.8|732301.9|731301.9|732308|731308|732295.9|731295.9|25
1630488600000|2021-09-01 09:30:00|732303.1|731303.1|732322.2|731322.2|732825|731322.2|732289.7|730819.9|29
1630488610000|2021-09-01 09:30:10|732317|731317|732340.5|731340.5|732354.3|731354.3|732317|731317|30
1630488620000|2021-09-01 09:30:20|732329.7|731329.7|732336.3|731336.3|732863.2|731366.7|732329.7|730840.5|29
1630488630000|2021-09-01 09:30:30|732356.6|731356.6|732770.5|730770.5|732774.5|731356.6|732268.4|730767.4|33
1630488640000|2021-09-01 09:30:40|732768.3|730768.3|732198.7|731198.7|732769.3|731277.1|732196.8|730763.6|34
1630488650000|2021-09-01 09:30:50|732201|731201|732115.4|731115.4|732636.1|731201|732115.4|730609.5|26
1630488660000|2021-09-01 09:31:00|732116.4|731116.4|732050.6|731050.6|732597.5|731116.4|732043.8|730533.4|29
1630488670000|2021-09-01 09:31:10|732052|731052|732524.3|730524.3|732531.3|731052|732028.9|730517.4|25
1630488680000|2021-09-01 09:31:20|732520.3|730520.3|732354.1|730354.1|732528.9|731017.2|732017.2|730345.1|40
1630488690000|2021-09-01 09:31:30|732357.2|730357.2|732326.9|730326.9|732362.6|730362.6|732313.9|730313.9|39
1630488700000|2021-09-01 09:31:40|732325.7|730325.7|732349.9|730349.9|732356.6|730356.6|732325.7|730325.7|38
1630488710000|2021-09-01 09:31:50|732344.5|730344.5|732425.4|730425.4|732428.2|730854.9|731854.9|730342.3|38
1630488720000|2021-09-01 09:32:00|732423.4|730423.4|732472.8|730472.8|732481.7|730971.5|731971.5|730366.5|28
1630488730000|2021-09-01 09:32:10|732473.1|730473.1|732413.1|730413.1|732473.1|730974|731969.8|730408.5|27
1630488740000|2021-09-01 09:32:20|732411.9|730411.9|732419.7|730419.7|732420.5|730420.5|732411.7|730411.7|19
1630488750000|2021-09-01 09:32:30|732420.2|730420.2|732465.4|730465.4|732469.5|730469.5|732420.2|730420.2|27
1630488760000|2021-09-01 09:32:40|732468.9|730468.9|732477.6|730477.6|732490.9|731003.6|731982.7|730464.3|32
1630488770000|2021-09-01 09:32:50|732482.9|730482.9|732471.4|730471.4|732485.1|730994.3|731981.2|730465.5|25
1630488780000|2021-09-01 09:33:00|731990.7|730990.7|732443.9|730443.9|732479.8|730990.7|731943.8|730438.2|37
1630488790000|2021-09-01 09:33:10|732444.1|730444.1|731924.4|730924.4|732445.3|730924.4|731918.7|730407.4|33
1630488800000|2021-09-01 09:33:20|731920|730920|731943.6|730943.6|732457.1|730943.6|731920|730430.3|38
1630488810000|2021-09-01 09:33:30|731946.4|730946.4|731968.1|730968.1|732463.7|730981.3|731946.4|730448.6|15
1630488820000|2021-09-01 09:33:40|731966.4|730966.4|731976.9|730976.9|731976.9|730976.9|731965.8|730965.8|18
1630488830000|2021-09-01 09:33:50|731973.8|730973.8|731981.8|730981.8|731983.2|730983.2|731973.5|730973.5|21
1630488840000|2021-09-01 09:34:00|731981.4|730981.4|732053|731053|732516.5|731053|731981.4|730516.5|25
1630488850000|2021-09-01 09:34:10|732553.5|730553.5|732025.1|731025.1|732561.4|731068|732021.3|730531.6|29
1630488860000|2021-09-01 09:34:20|732022|731022|732008.8|731008.8|732027.9|731027.9|732008.8|731008.8|26
1630488870000|2021-09-01 09:34:30|732506.8|730506.8|732070.9|731070.9|732585.2|731086|732003.4|730499.3|35
1630488880000|2021-09-01 09:34:40|732072.8|731072.8|732004.5|731004.5|732515.4|731076.3|732002|730515.4|36
1630488890000|2021-09-01 09:34:50|732005.9|731005.9|732008.8|731008.8|732021.5|731021.5|732002.4|731002.4|27
1630488900000|2021-09-01 09:35:00|732008.1|731008.1|732554|730554|732554.3|731018.5|731888.8|730398.8|34
1630488910000|2021-09-01 09:35:10|732552.1|730552.1|732551.4|730551.4|732554.2|731049|732048.6|730541.8|30
1630488920000|2021-09-01 09:35:20|732548.1|730548.1|732540.4|730540.4|732551.8|730551.8|732533.2|730533.2|20
1630488930000|2021-09-01 09:35:30|732550.6|730550.6|732043.6|731043.6|732550.6|731049.5|732041.9|730527.4|27
1630488940000|2021-09-01 09:35:40|732042.7|731042.7|732063.2|731063.2|732563.9|731069.7|732042.7|730559.7|29
1630488950000|2021-09-01 09:35:50|732063.9|731063.9|732057.1|731057.1|732547.9|731063.9|732043.5|730534.2|29
1630488960000|2021-09-01 09:36:00|732055.6|731055.6|732056.3|731056.3|732058.1|731058.1|732045.5|731045.5|33
1630488970000|2021-09-01 09:36:10|732057.3|731057.3|732557|730557|732558.3|731061.7|732052.4|730544|22
1630488980000|2021-09-01 09:36:20|732554.6|730554.6|732534.6|730534.6|732557.4|731047.5|732045.6|730530.3|29
1630488990000|2021-09-01 09:36:30|732536|730536|732541.1|730541.1|732543.2|731034.6|732034.6|730530.6|31
1630489000000|2021-09-01 09:36:40|732552.9|730552.9|732565.2|730565.2|732565.2|730565.2|732547.4|730547.4|33
1630489010000|2021-09-01 09:36:50|732564.2|730564.2|732062.3|731062.3|732565.7|731066.1|732031.3|730529.5|38
1630489020000|2021-09-01 09:37:00|732059.7|731059.7|732056.6|731056.6|732064.6|731064.6|732056.2|731056.2|21
1630489030000|2021-09-01 09:37:10|732059.1|731059.1|732062.5|731062.5|732063.1|731063.1|732052.9|731052.9|25
1630489040000|2021-09-01 09:37:20|732062.9|731062.9|732059.7|731059.7|732062.9|731062.9|732055.6|731055.6|23
1630489050000|2021-09-01 09:37:30|732057.7|731057.7|732571.1|730571.1|732571.1|731062.6|732057.7|730571.1|13
1630489060000|2021-09-01 09:37:40|732062.5|731062.5|732093.3|731093.3|732610.5|731093.3|732057.8|730596.9|24
1630489070000|2021-09-01 09:37:50|732098|731098|732110.4|731110.4|732111.2|731111.2|732097.6|731097.6|27
1630489080000|2021-09-01 09:38:00|732108.1|731108.1|732592.9|730592.9|732616.1|731108.1|732097.8|730571.7|32
1630489090000|2021-09-01 09:38:10|732593.7|730593.7|732084.9|731084.9|732598.4|731094.2|732076.7|730576.5|31
1630489100000|2021-09-01 09:38:20|732084.1|731084.1|732080.1|731080.1|732577.7|731088|732072.5|730545.4|30
1630489110000|2021-09-01 09:38:30|732079.6|731079.6|731889|730889|732415.4|731081.9|731888.9|730401.3|27
1630489120000|2021-09-01 09:38:40|732382.9|730382.9|732355.7|730355.7|732382.9|730382.9|732334.4|730334.4|31
1630489130000|2021-09-01 09:38:50|732356.5|730356.5|731854.8|730854.8|732357.2|730854.8|731847.4|730352.7|19
1630489140000|2021-09-01 09:39:00|731855.6|730855.6|732353.3|730353.3|732354.2|730855.6|731854.6|730350.6|20
1630489150000|2021-09-01 09:39:10|732354.6|730354.6|732428.5|730428.5|732429.2|730927.4|731885.6|730354.6|26
1630489160000|2021-09-01 09:39:20|732429.9|730429.9|732427.4|730427.4|732462|730964.2|731926.5|730419.7|30
1630489170000|2021-09-01 09:39:30|732420|730420|731895.8|730895.8|732420|730895.8|731882.8|730381|29
1630489180000|2021-09-01 09:39:40|731895.9|730895.9|731881.2|730881.2|731899.3|730899.3|731880.2|730880.2|17
1630489190000|2021-09-01 09:39:50|731882.5|730882.5|731884.3|730884.3|731887.5|730887.5|731871.2|730871.2|30
1630489200000|2021-09-01 09:40:00|731881.3|730881.3|731863.7|730863.7|732364.5|730881.3|731833.7|730364.5|25
1630489210000|2021-09-01 09:40:10|731864.5|730864.5|731867.3|730867.3|731870.2|730870.2|731864.5|730864.5|13
1630489220000|2021-09-01 09:40:20|731869.9|730869.9|731858.2|730858.2|731872.7|730872.7|731840.9|730840.9|18
1630489230000|2021-09-01 09:40:30|731856.3|730856.3|731880.5|730880.5|731881.8|730881.8|731856.3|730856.3|17
1630489240000|2021-09-01 09:40:40|731877.5|730877.5|731876|730876|731877.8|730877.8|731875.9|730875.9|17
1630489250000|2021-09-01 09:40:50|731876.1|730876.1|731891.2|730891.2|731910.9|730910.9|731875.3|730875.3|21
1630489260000|2021-09-01 09:41:00|731895.4|730895.4|731870.1|730870.1|731895.4|730895.4|731870.1|730870.1|23
1630489270000|2021-09-01 09:41:10|731870.6|730870.6|731866|730866|732372.3|730903.1|731860.9|730365.1|26
1630489280000|2021-09-01 09:41:20|731865.5|730865.5|731871.5|730871.5|731883.5|730883.5|731864.9|730864.9|29
1630489290000|2021-09-01 09:41:30|731875.5|730875.5|731877.1|730877.1|731879|730879|731872.6|730872.6|13
1630489300000|2021-09-01 09:41:40|731878.9|730878.9|731866.9|730866.9|731880|730880|731864.1|730864.1|16
1630489310000|2021-09-01 09:41:50|731866.8|730866.8|731879.3|730879.3|731879.3|730879.3|731860.9|730860.9|15
1630489320000|2021-09-01 09:42:00|731878.8|730878.8|731875.2|730875.2|731878.8|730878.8|731865.6|730865.6|17
1630489330000|2021-09-01 09:42:10|731874.7|730874.7|731874.5|730874.5|731879|730879|731868|730868|24
1630489340000|2021-09-01 09:42:20|731872.8|730872.8|731874|730874|731876.9|730876.9|731870.8|730870.8|10
1630489350000|2021-09-01 09:42:30|731872.4|730872.4|731874|730874|732372.2|730880.9|731860.3|730372.2|12
1630489360000|2021-09-01 09:42:40|731872|730872|731875.3|730875.3|732372.3|730875.7|731858.1|730352.9|23
1630489370000|2021-09-01 09:42:50|731874.5|730874.5|731878.2|730878.2|731879.5|730879.5|731872.6|730872.6|17
1630489380000|2021-09-01 09:43:00|731877.5|730877.5|731885.1|730885.1|731886.3|730886.3|731876.2|730876.2|18
1630489390000|2021-09-01 09:43:10|731885.6|730885.6|731880.9|730880.9|731887.5|730887.5|731878.5|730878.5|18
1630489400000|2021-09-01 09:43:20|731879.1|730879.1|731879.9|730879.9|732375.7|730881.2|731857.7|730368.4|19
1630489410000|2021-09-01 09:43:30|731879.2|730879.2|731879|730879|731881.3|730881.3|731877.5|730877.5|16
1630489420000|2021-09-01 09:43:40|732380.5|730380.5|731870.1|730870.1|732380.5|730882.8|731864.6|730370|20
1630489430000|2021-09-01 09:43:50|731876|730876|731866.2|730866.2|731879|730879|731865.8|730865.8|18
1630489440000|2021-09-01 09:44:00|731865.8|730865.8|731872.4|730872.4|731873.9|730873.9|731863.6|730863.6|23
1630489450000|2021-09-01 09:44:10|731871.2|730871.2|731870.8|730870.8|731875.2|730875.2|731869.8|730869.8|20
1630489460000|2021-09-01 09:44:20|731875.5|730875.5|731870.8|730870.8|731880.5|730880.5|731856.1|730856.1|17
1630489470000|2021-09-01 09:44:30|731857.5|730857.5|731877.9|730877.9|732370.6|730877.9|731856.5|730357.8|14
1630489480000|2021-09-01 09:44:40|731882.8|730882.8|731930.9|730930.9|732422.6|730930.9|731878|730410.8|18
1630489490000|2021-09-01 09:44:50|731932.9|730932.9|731901.6|730901.6|732403.1|730932.9|731894.3|730387.8|17
1630489500000|2021-09-01 09:45:00|731899.4|730899.4|732415.3|730415.3|732429.3|730928.7|731885.9|730415.3|29
1630489510000|2021-09-01 09:45:10|732418|730418|731942.9|730942.9|732437.7|730943.4|731918.2|730412.6|26
1630489520000|2021-09-01 09:45:20|731942|730942|732464.1|730464.1|732464.1|730942|731938.8|730442.2|26
1630489530000|2021-09-01 09:45:30|732464.6|730464.6|731968|730968|732480.4|730968|731968|730457.8|24
1630489540000|2021-09-01 09:45:40|731971.5|730971.5|731969.2|730969.2|731974.2|730974.2|731963.8|730963.8|21
1630489550000|2021-09-01 09:45:50|731970.2|730970.2|731979.2|730979.2|731981.3|730981.3|731965.4|730965.4|20
1630489560000|2021-09-01 09:46:00|731970.2|730970.2|732502.5|730502.5|732514.2|731005.2|731969.8|730483.2|36
1630489570000|2021-09-01 09:46:10|732504.2|730504.2|732498.6|730498.6|732526.2|731016|732002.2|730485.6|30
1630489580000|2021-09-01 09:46:20|732495.9|730495.9|732530.5|730530.5|732545.7|731016.4|732002.5|730495.9|25
1630489590000|2021-09-01 09:46:30|732529.9|730529.9|732049.9|731049.9|732544.2|731049.9|732032.3|730527.8|19
1630489600000|2021-09-01 09:46:40|732547.6|730547.6|732554.1|730554.1|732555.1|730555.1|732542.8|730542.8|20
1630489610000|2021-09-01 09:46:50|732058.2|731058.2|732109.5|731109.5|732613.8|731120.9|732058.2|730575.4|18
1630489620000|2021-09-01 09:47:00|732110.5|731110.5|732119.1|731119.1|732133.5|731133.5|732110.1|731110.1|25
1630489630000|2021-09-01 09:47:10|732118|731118|732107.2|731107.2|732118|731118|732101.1|731101.1|15
1630489640000|2021-09-01 09:47:20|732111.5|731111.5|732603.1|730603.1|732603.7|731111.5|732095.8|730595.2|28
1630489650000|2021-09-01 09:47:30|732599.8|730599.8|732097.5|731097.5|732600.4|731098.3|732090.8|730599.8|17
1630489660000|2021-09-01 09:47:40|732098|731098|732108.4|731108.4|732108.4|731108.4|732094.9|731094.9|25
1630489670000|2021-09-01 09:47:50|732098.4|731098.4|732104.1|731104.1|732610.8|731113|732098.4|730601.5|21
1630489680000|2021-09-01 09:48:00|732105.6|731105.6|732110.4|731110.4|732118.7|731118.7|732101.7|731101.7|15
1630489690000|2021-09-01 09:48:10|732118.2|731118.2|732113.8|731113.8|732124.2|731124.2|732106.4|731106.4|27
1630489700000|2021-09-01 09:48:20|732112.4|731112.4|732112.9|731112.9|732117.1|731117.1|732110.6|731110.6|17
1630489710000|2021-09-01 09:48:30|732113.4|731113.4|732111.4|731111.4|732116.2|731116.2|732109.4|731109.4|27
1630489720000|2021-09-01 09:48:40|732117.8|731117.8|732130|731130|732632.4|731140.8|732115|730632.4|26
1630489730000|2021-09-01 09:48:50|732128|731128|732134.8|731134.8|732140.7|731140.7|732127.3|731127.3|19
1630489740000|2021-09-01 09:49:00|732134.1|731134.1|732620.4|730620.4|732629.8|731147.8|732134.1|730619.7|23
1630489750000|2021-09-01 09:49:10|732626.5|730626.5|732135.3|731135.3|732630.8|731137.2|732128.4|730626.5|11
1630489760000|2021-09-01 09:49:20|732135.5|731135.5|732580.2|730580.2|732580.2|731135.5|732076.3|730575.4|25
1630489770000|2021-09-01 09:49:30|732586.2|730586.2|732085.3|731085.3|732586.2|731088.2|732082.6|730586.2|16
1630489780000|2021-09-01 09:49:40|732086.8|731086.8|732085.4|731085.4|732086.8|731086.8|732080.1|731080.1|13
1630489790000|2021-09-01 09:49:50|732081.7|731081.7|732063.6|731063.6|732587.2|731084.3|732054.2|730553|25
1630489800000|2021-09-01 09:50:00|732571.7|730571.7|732060.4|731060.4|732576.7|731073.4|732053.1|730560.1|30
1630489810000|2021-09-01 09:50:10|732060.7|731060.7|732074.6|731074.6|732580.6|731074.6|732059.7|730550|18
1630489820000|2021-09-01 09:50:20|732072.5|731072.5|732054.8|731054.8|732074.2|731074.2|732053.7|731053.7|17
1630489830000|2021-09-01 09:50:30|732049.8|731049.8|732037.9|731037.9|732050.1|731050.1|732033.5|731033.5|27
1630489840000|2021-09-01 09:50:40|732036.6|731036.6|732040|731040|732550.1|731042|732035.8|730544.8|23
1630489850000|2021-09-01 09:50:50|732038.3|731038.3|732033.1|731033.1|732049.2|731049.2|732028.3|731028.3|35
1630489860000|2021-09-01 09:51:00|732034.3|731034.3|732040|731040|732041.8|731041.8|732034.3|731034.3|20
1630489870000|2021-09-01 09:51:10|732037.2|731037.2|732048.7|731048.7|732052.6|731052.6|732028.8|731028.8|27
1630489880000|2021-09-01 09:51:20|732049.1|731049.1|732046|731046|732053.5|731053.5|732042.8|731042.8|31
1630489890000|2021-09-01 09:51:30|732042|731042|732027.4|731027.4|732047.7|731047.7|732025.9|731025.9|25
1630489900000|2021-09-01 09:51:40|732032.2|731032.2|732030.7|731030.7|732033.9|731033.9|732026.6|731026.6|18
1630489910000|2021-09-01 09:51:50|732027.5|731027.5|732037.1|731037.1|732037.1|731037.1|732023.1|731023.1|25
1630489920000|2021-09-01 09:52:00|732034.9|731034.9|732030.8|731030.8|732034.9|731034.9|732030.8|731030.8|11
1630489930000|2021-09-01 09:52:10|732029.7|731029.7|732033.1|731033.1|732035.4|731035.4|732029.7|731029.7|10
1630489940000|2021-09-01 09:52:20|732034.3|731034.3|732039|731039|732041.2|731041.2|732018|731018|29
1630489950000|2021-09-01 09:52:30|732036|731036|731994.8|730994.8|732532|731036|731994.8|730502.1|34
1630489960000|2021-09-01 09:52:40|731997.8|730997.8|732032.6|731032.6|732035.9|731035.9|731992.3|730992.3|30
1630489970000|2021-09-01 09:52:50|732034.2|731034.2|732034.3|731034.3|732050.2|731050.2|732029.7|731029.7|32
1630489980000|2021-09-01 09:53:00|732083.1|731083.1|732079|731079|732091.9|731091.9|732059.9|731059.9|29
1630489990000|2021-09-01 09:53:10|732081.2|731081.2|732091.5|731091.5|732099.5|731099.5|732072.5|731072.5|28
1630490000000|2021-09-01 09:53:20|732103.5|731103.5|732092|731092|732623.2|731119.1|732077.7|730592.1|37
1630490010000|2021-09-01 09:53:30|732094.1|731094.1|732083.1|731083.1|732094.1|731094.1|732075.3|731075.3|31
1630490020000|2021-09-01 09:53:40|732083.5|731083.5|732082.8|731082.8|732088.4|731088.4|732081.8|731081.8|22
1630490030000|2021-09-01 09:53:50|732083.2|731083.2|731880|730880|732433.6|731083.2|731857.7|730372.6|38
1630490040000|2021-09-01 09:54:00|732390|730390|731900.8|730900.8|732395.3|730901.5|731885.9|730382.5|31
1630490050000|2021-09-01 09:54:10|731882.9|730882.9|731877.8|730877.8|731885.6|730885.6|731870.4|730870.4|32
1630490060000|2021-09-01 09:54:20|731877.2|730877.2|731877.8|730877.8|731883.8|730883.8|731875|730875|28
1630490070000|2021-09-01 09:54:30|731881|730881|731922.8|730922.8|732418.4|730922.8|731878.3|730409.7|29
1630490080000|2021-09-01 09:54:40|731925.2|730925.2|731923.7|730923.7|731934.1|730934.1|731914.9|730914.9|28
1630490090000|2021-09-01 09:54:50|731919.4|730919.4|731925.2|730925.2|732430.5|730939.6|731915.1|730425.5|30
1630490100000|2021-09-01 09:55:00|731926.5|730926.5|731887.6|730887.6|731930.2|730930.2|731882.6|730882.6|29
1630490110000|2021-09-01 09:55:10|731888|730888|731850|730850|731888|730888|731836.8|730836.8|28
1630490120000|2021-09-01 09:55:20|731849.5|730849.5|731845.6|730845.6|731858.7|730858.7|731844.4|730844.4|28
1630490130000|2021-09-01 09:55:30|731851|730851|731801.4|730801.4|731851|730851|731800|730800|25
1630490140000|2021-09-01 09:55:40|731800.4|730800.4|731796.5|730796.5|731811.8|730811.8|731789.9|730789.9|32
1630490150000|2021-09-01 09:55:50|731794.1|730794.1|731817.2|730817.2|731827.8|730827.8|731790.6|730790.6|29
1630490160000|2021-09-01 09:56:00|731815.9|730815.9|731789|730789|731833.9|730833.9|731781.2|730781.2|36
1630490170000|2021-09-01 09:56:10|731788.2|730788.2|731869.7|730869.7|731872.9|730872.9|731788.2|730788.2|32
1630490180000|2021-09-01 09:56:20|731861.6|730861.6|731791.8|730791.8|731864.9|730864.9|731784.7|730784.7|35
1630490190000|2021-09-01 09:56:30|731792.2|730792.2|731819.1|730819.1|731846.5|730846.5|731792.2|730792.2|34
1630490200000|2021-09-01 09:56:40|731820.6|730820.6|731829.1|730829.1|731837.3|730837.3|731808.9|730808.9|37
1630490210000|2021-09-01 09:56:50|731823.3|730823.3|731807|730807|731825.8|730825.8|731806.3|730806.3|28
1630490220000|2021-09-01 09:57:00|731807.2|730807.2|731955.3|730955.3|731955.3|730955.3|731804.3|730804.3|36
1630490230000|2021-09-01 09:57:10|731954.3|730954.3|731971.5|730971.5|731974.6|730974.6|731954.3|730954.3|29
1630490240000|2021-09-01 09:57:20|731969.4|730969.4|731979.5|730979.5|732474.8|731007.7|731966.6|730469.6|35
1630490250000|2021-09-01 09:57:30|731984.8|730984.8|732082|731082|732087.1|731087.1|731984.8|730984.8|36
1630490260000|2021-09-01 09:57:40|732086|731086|732049.6|731049.6|732097|731097|732049.6|731049.6|35
1630490270000|2021-09-01 09:57:50|732051.8|731051.8|732604.9|730604.9|732604.9|731098.5|732051.8|730602.8|32
1630490280000|2021-09-01 09:58:00|732606.3|730606.3|732127.4|731127.4|732615.5|731145.8|732103.5|730600.5|39
1630490290000|2021-09-01 09:58:10|732132.9|731132.9|732125.2|731125.2|732136.2|731136.2|732123.2|731123.2|22
1630490300000|2021-09-01 09:58:20|732125.3|731125.3|732001|731001|732127|731127|731997.5|730997.5|35
1630490310000|2021-09-01 09:58:30|732008.8|731008.8|732001.4|731001.4|732014.3|731014.3|731999.6|730999.6|23
1630490320000|2021-09-01 09:58:40|732001.9|731001.9|732442.6|730442.6|732447.4|731007.4|731935.8|730433.9|30
1630490330000|2021-09-01 09:58:50|732445|730445|731951.8|730951.8|732449.6|730951.8|731940.1|730439.8|27
1630490340000|2021-09-01 09:59:00|731953.3|730953.3|731952.5|730952.5|731953.3|730953.3|731939|730939|28
1630490350000|2021-09-01 09:59:10|731951.2|730951.2|732469|730469|732482.4|730980.6|731951.2|730464.6|33
1630490360000|2021-09-01 09:59:20|732469.9|730469.9|732448.3|730448.3|732476.6|730955.7|731955.7|730448.3|26
1630490370000|2021-09-01 09:59:30|732460.2|730460.2|732451.7|730451.7|732462.9|730462.9|732439|730439|25
1630490380000|2021-09-01 09:59:40|732454|730454|732450.7|730450.7|732455.8|730455.8|732442.8|730442.8|26
1630490390000|2021-09-01 09:59:50|732448.2|730448.2|731935.9|730935.9|732452.2|730942|731925.6|730435.5|23
1630490400000|2021-09-01 10:00:00|731932.8|730932.8|731929.4|730929.4|731938.1|730938.1|731924|730924|22
1630490410000|2021-09-01 10:00:10|731928.4|730928.4|731922.5|730922.5|731931.5|730931.5|731922.1|730922.1|16
1630490420000|2021-09-01 10:00:20|731923.6|730923.6|731796.4|730796.4|731923.6|730923.6|731796.4|730796.4|29
1630490430000|2021-09-01 10:00:30|731814|730814|731799.9|730799.9|731814|730814|731797.7|730797.7|27
1630490440000|2021-09-01 10:00:40|731800.3|730800.3|731789.7|730789.7|731811.4|730811.4|731786.4|730786.4|23
1630490450000|2021-09-01 10:00:50|731790.7|730790.7|731651|730651|732239.4|730798|731632|730239.4|35
1630490460000|2021-09-01 10:01:00|731650.2|730650.2|731635.6|730635.6|732190.6|730690.1|731622.5|730122.2|30
1630490470000|2021-09-01 10:01:10|731636.3|730636.3|732158.8|730158.8|732160.4|730637.8|731620|730114.8|28
1630490480000|2021-09-01 10:01:20|732156.2|730156.2|732133.3|730133.3|732169.1|730660.2|731636.5|730133.3|34
1630490490000|2021-09-01 10:01:30|732132.2|730132.2|731641.3|730641.3|732149.4|730658|731631.3|730132.2|36
1630490500000|2021-09-01 10:01:40|731641.5|730641.5|732010.6|730010.6|732157.1|730666.7|731561.4|730010.6|35
1630490510000|2021-09-01 10:01:50|732022.4|730022.4|731521.8|730521.8|732033.2|730532|731515.4|730011.5|37
1630490520000|2021-09-01 10:02:00|731523.7|730523.7|731997.3|729997.3|732019|730529|731486.8|729997.3|36
1630490530000|2021-09-01 10:02:10|731999|729999|731901.8|729901.8|731999|730507.3|731334.5|729833.7|37
1630490540000|2021-09-01 10:02:20|731901.3|729901.3|731821.8|729821.8|731911.4|730409.3|731309.8|729805.7|36
1630490550000|2021-09-01 10:02:30|731842.7|729842.7|731786.4|729786.4|731842.7|730366|731259.7|729767.5|33
1630490560000|2021-09-01 10:02:40|731780.3|729780.3|731310.3|730310.3|731806.4|730310.3|731304.5|729767.6|34
1630490570000|2021-09-01 10:02:50|731809.6|729809.6|731819.1|729819.1|731831.2|730314.9|731291.9|729791.6|27
1630490580000|2021-09-01 10:03:00|731324.4|730324.4|731836.9|729836.9|731836.9|730338.7|731324.4|729812.3|28
1630490590000|2021-09-01 10:03:10|731833.5|729833.5|731817.5|729817.5|731833.5|730305.2|731275.1|729787.4|32
1630490600000|2021-09-01 10:03:20|731312.5|730312.5|731804.5|729804.5|731811.3|730312.5|731312.5|729802|20
1630490610000|2021-09-01 10:03:30|731805.1|729805.1|731313.7|730313.7|731817.5|730313.7|731313.7|729798.1|23
1630490620000|2021-09-01 10:03:40|731311.8|730311.8|731322.7|730322.7|731831.4|730337.2|731307.5|729809.5|27
1630490630000|2021-09-01 10:03:50|731321.8|730321.8|731341.9|730341.9|731341.9|730341.9|731320.4|730320.4|26
1630490640000|2021-09-01 10:04:00|731341.4|730341.4|731365.3|730365.3|731898.8|730383.9|731323|729824.9|33
1630490650000|2021-09-01 10:04:10|731366.2|730366.2|731902.4|729902.4|731902.4|730409.4|731353.8|729879.7|28
1630490660000|2021-09-01 10:04:20|731899.8|729899.8|731410.3|730410.3|731910.7|730415.4|731388.5|729881.3|33
1630490670000|2021-09-01 10:04:30|731405.8|730405.8|731850.3|729850.3|731868.5|730406.8|731337.1|729828.3|28
1630490680000|2021-09-01 10:04:40|731851.2|729851.2|731244.5|730244.5|731890.4|730374.7|731233.8|729755.1|38
1630490690000|2021-09-01 10:04:50|731249.9|730249.9|731247.3|730247.3|731853.9|730274.4|731237|729744.3|34
1630490700000|2021-09-01 10:05:00|731241.5|730241.5|731244.3|730244.3|731734.7|730250.2|731229.1|729730.8|29
1630490710000|2021-09-01 10:05:10|731243.9|730243.9|731724.6|729724.6|731729.1|730248.4|731238.6|729721.6|20
1630490720000|2021-09-01 10:05:20|731718|729718|731215.9|730215.9|731718.6|730227.5|731215.9|729717.9|16
1630490730000|2021-09-01 10:05:30|731211.5|730211.5|731717.8|729717.8|731718.1|730211.5|731211.5|729712.7|19
1630490740000|2021-09-01 10:05:40|731713.5|729713.5|731713.8|729713.8|731716.5|729716.5|731712.3|729712.3|20
1630490750000|2021-09-01 10:05:50|731706.9|729706.9|731219.1|730219.1|731722.5|730219.1|731210.4|729705|19
1630490760000|2021-09-01 10:06:00|731219.5|730219.5|731743.3|729743.3|731743.7|730245.1|731210.9|729711|29
1630490770000|2021-09-01 10:06:10|731745.5|729745.5|731741.2|729741.2|731758.3|730261.8|731230.9|729741.2|27
1630490780000|2021-09-01 10:06:20|731752.7|729752.7|731822.8|729822.8|731825.3|730274.6|731253.7|729752.7|32
1630490790000|2021-09-01 10:06:30|731826.1|729826.1|731882.2|729882.2|731882.2|729882.2|731826.1|729826.1|33
1630490800000|2021-09-01 10:06:40|731881|729881|731905.4|729905.4|731911.3|729911.3|731874.4|729874.4|34
1630490810000|2021-09-01 10:06:50|731906.7|729906.7|731861.6|729861.6|731907.3|729907.3|731856.3|729856.3|31
1630490820000|2021-09-01 10:07:00|731859|729859|731858.4|729858.4|731867.1|729867.1|731857.3|729857.3|29
1630490830000|2021-09-01 10:07:10|731865.6|729865.6|731867.5|729867.5|731869.2|729869.2|731861.7|729861.7|23
1630490840000|2021-09-01 10:07:20|731868.5|729868.5|731871.3|729871.3|731872.5|729872.5|731859.6|729859.6|26
1630490850000|2021-09-01 10:07:30|731870.8|729870.8|731864.9|729864.9|731876.7|730379.2|731364|729858.4|29
1630490860000|2021-09-01 10:07:40|731865.7|729865.7|731876.9|729876.9|731877.6|729877.6|731862.7|729862.7|22
1630490870000|2021-09-01 10:07:50|731874.9|729874.9|731867.7|729867.7|731876.8|730388.4|731372.2|729857.9|25
1630490880000|2021-09-01 10:08:00|731864.9|729864.9|731864|729864|731866.7|729866.7|731860.6|729860.6|22
1630490890000|2021-09-01 10:08:10|731865.3|729865.3|731857.8|729857.8|731865.3|730363.2|731351.4|729857.8|23
1630490900000|2021-09-01 10:08:20|731859.2|729859.2|731838.1|729838.1|731861.2|730367.6|731342.9|729838.1|18
1630490910000|2021-09-01 10:08:30|731344.8|730344.8|731329.1|730329.1|731839.7|730344.8|731329.1|729823.5|25
1630490920000|2021-09-01 10:08:40|731358.5|730358.5|731373|730373|731870.3|730392.5|731358.5|729854.8|29
1630490930000|2021-09-01 10:08:50|731372.4|730372.4|731366.6|730366.6|731375.2|730375.2|731363.9|730363.9|23
1630490940000|2021-09-01 10:09:00|731370.2|730370.2|731855.6|729855.6|731861.7|730377.3|731353.6|729855.6|30
1630490950000|2021-09-01 10:09:10|731358.3|730358.3|731852.3|729852.3|731852.4|730358.3|731348|729851.8|24
1630490960000|2021-09-01 10:09:20|731851.3|729851.3|731850.1|729850.1|731852.4|729852.4|731845|729845|22
1630490970000|2021-09-01 10:09:30|731850|729850|731846|729846|731865.6|729865.6|731845.4|729845.4|21
1630490980000|2021-09-01 10:09:40|731847.2|729847.2|731859.9|729859.9|731874.9|730335|731335|729835.1|23
1630490990000|2021-09-01 10:09:50|731860.6|729860.6|731852.7|729852.7|731860.9|729860.9|731852.7|729852.7|20
1630491000000|2021-09-01 10:10:00|731851.3|729851.3|731331.2|730331.2|731852.8|730332.2|731324.7|729822|34
1630491010000|2021-09-01 10:10:10|731331.1|730331.1|731334.5|730334.5|731334.5|730334.5|731329|730329|24
1630491020000|2021-09-01 10:10:20|731335|730335|731684.7|729684.7|731819.8|730335.9|731179.2|729684.7|25
1630491030000|2021-09-01 10:10:30|731689.5|729689.5|731776|729776|731777|730239|731189|729689.5|39
1630491040000|2021-09-01 10:10:40|731793|729793|731727.1|729727.1|731830.8|729830.8|731727.1|729727.1|40
1630491050000|2021-09-01 10:10:50|731714.7|729714.7|731702.9|729702.9|731752.6|730251.4|731204.1|729702.9|35
1630491060000|2021-09-01 10:11:00|731709.4|729709.4|731764.5|729764.5|731769.9|730254.2|731205|729698.4|33
1630491070000|2021-09-01 10:11:10|731767.3|729767.3|731781.3|729781.3|731783.6|730272.2|731267.8|729763.4|32
1630491080000|2021-09-01 10:11:20|731778.9|729778.9|731781.5|729781.5|731790.9|729790.9|731776.2|729776.2|22
1630491090000|2021-09-01 10:11:30|731781|729781|731795.7|729795.7|731803.3|729803.3|731781|729781|25
1630491100000|2021-09-01 10:11:40|731794.4|729794.4|731683.4|729683.4|731817.4|729817.4|731683.4|729683.4|25
1630491110000|2021-09-01 10:11:50|731675.6|729675.6|731198.4|730198.4|731712.3|730198.4|731193.5|729675.6|29
1630491120000|2021-09-01 10:12:00|731195|730195|731692.5|729692.5|731695.3|730200|731190.1|729689.8|34
1630491130000|2021-09-01 10:12:10|731691.3|729691.3|731731.9|729731.9|731731.9|729731.9|731690.6|729690.6|24
1630491140000|2021-09-01 10:12:20|731731.3|729731.3|731728.5|729728.5|731735.8|729735.8|731711.7|729711.7|28
1630491150000|2021-09-01 10:12:30|731728.9|729728.9|731731|729731|731732.6|729732.6|731728.8|729728.8|21
1630491160000|2021-09-01 10:12:40|731730.6|729730.6|731719.6|729719.6|731731.1|729731.1|731701.2|729701.2|23
1630491170000|2021-09-01 10:12:50|731717|729717|731720.5|729720.5|731729.1|729729.1|731693.4|729693.4|27
1630491180000|2021-09-01 10:13:00|731721.1|729721.1|731729.1|729729.1|731733.5|730233.2|731219.1|729703|27
1630491190000|2021-09-01 10:13:10|731729|729729|731742.7|729742.7|731747|729747|731729|729729|26
1630491200000|2021-09-01 10:13:20|731742.9|729742.9|731755.8|729755.8|731766.2|729766.2|731742.1|729742.1|21
1630491210000|2021-09-01 10:13:30|731756.4|729756.4|731804.1|729804.1|731804.8|730270.2|731258.4|729756.4|23
1630491220000|2021-09-01 10:13:40|731797.5|729797.5|731832.8|729832.8|731832.8|729832.8|731783.1|729783.1|32
1630491230000|2021-09-01 10:13:50|731843.6|729843.6|731833|729833|731843.6|729843.6|731833|729833|2
1630491240000|2021-09-01 10:14:00|731843|729843|731874.2|729874.2|731874.2|729874.2|731839.7|729839.7|28
1630491250000|2021-09-01 10:14:10|731872.7|729872.7|731853|729853|731872.7|730360|731357.8|729848.7|24
1630491260000|2021-09-01 10:14:20|731838.8|729838.8|731849.8|729849.8|731855.9|729855.9|731838|729838|17
1630491270000|2021-09-01 10:14:30|731850.4|729850.4|731858.7|729858.7|731858.7|730349.9|731349.9|729848.7|19
1630491280000|2021-09-01 10:14:40|731866.8|729866.8|731859.3|729859.3|731868.6|729868.6|731855.6|729855.6|26
1630491290000|2021-09-01 10:14:50|731827.5|729827.5|731843.5|729843.5|731860.7|730355|731343.5|729827.5|26
1630491300000|2021-09-01 10:15:00|731843.9|729843.9|731809.4|729809.4|731843.9|729843.9|731802.7|729802.7|35
1630491310000|2021-09-01 10:15:10|731815.4|729815.4|731838.6|729838.6|731847|730306.7|731303.2|729798.8|33
1630491320000|2021-09-01 10:15:20|731833.7|729833.7|731832.5|729832.5|731841.8|729841.8|731832.5|729832.5|22
1630491330000|2021-09-01 10:15:30|731831.1|729831.1|731824.5|729824.5|731832.1|729832.1|731810.7|729810.7|24
1630491340000|2021-09-01 10:15:40|731822.2|729822.2|731824.8|729824.8|731826.1|729826.1|731822.2|729822.2|15
1630491350000|2021-09-01 10:15:50|731824.6|729824.6|731816|729816|731824.6|729824.6|731816|729816|21
1630491360000|2021-09-01 10:16:00|731819|729819|731842.5|729842.5|731857.9|729857.9|731797.3|729797.3|26
1630491370000|2021-09-01 10:16:10|731842.3|729842.3|731170.5|730170.5|731856|730369.1|731167.8|729687.9|36
1630491380000|2021-09-01 10:16:20|731178.9|730178.9|731159.5|730159.5|731675.1|730184.9|731157.5|729672.2|27
1630491390000|2021-09-01 10:16:30|731160|730160|731662.4|729662.4|731667.5|730181.9|731160|729660.4|22
1630491400000|2021-09-01 10:16:40|731661.5|729661.5|731663.2|729663.2|731671.3|729671.3|731661.5|729661.5|9
1630491410000|2021-09-01 10:16:50|731666|729666|731168.1|730168.1|731669.3|730168.1|731166.5|729665.4|14
1630491420000|2021-09-01 10:17:00|731150.7|730150.7|731557.5|729557.5|731570.7|730150.7|731045.7|729534.5|30
1630491430000|2021-09-01 10:17:10|731048.2|730048.2|731559.7|729559.7|731566.9|730048.2|731045|729542.9|27
1630491440000|2021-09-01 10:17:20|731557.8|729557.8|731573|729573|731587.4|730077|731077|729554.6|26
1630491450000|2021-09-01 10:17:30|731586.8|729586.8|730992.9|729992.9|731586.8|730075|730956.4|729489.8|29
1630491460000|2021-09-01 10:17:40|730989.2|729989.2|730984.6|729984.6|730997|729997|730984.6|729984.6|18
1630491470000|2021-09-01 10:17:50|730983.5|729983.5|730991.3|729991.3|730995.9|729995.9|730983.5|729983.5|21
1630491480000|2021-09-01 10:18:00|730978.8|729978.8|730995.3|729995.3|730995.3|729995.3|730978.8|729978.8|24
1630491490000|2021-09-01 10:18:10|730994.9|729994.9|730994.7|729994.7|730995.2|729995.2|730988|729988|20
1630491500000|2021-09-01 10:18:20|730995.4|729995.4|730998.2|729998.2|731000.4|730000.4|730988.1|729988.1|19
1630491510000|2021-09-01 10:18:30|730989.7|729989.7|731002.6|730002.6|731489.6|730002.6|730987.5|729489.6|23
1630491520000|2021-09-01 10:18:40|730994.8|729994.8|730999.4|729999.4|731004.9|730004.9|730994.5|729994.5|23
1630491530000|2021-09-01 10:18:50|731000.2|730000.2|730998.6|729998.6|731008.9|730008.9|730992.6|729992.6|19
1630491540000|2021-09-01 10:19:00|730999|729999|730976.9|729976.9|731023.9|730023.9|730965.5|729965.5|35
1630491550000|2021-09-01 10:19:10|730976.7|729976.7|730940.6|729940.6|731446.5|729976.7|730930.9|729439.9|35
1630491560000|2021-09-01 10:19:20|731441.4|729441.4|730954|729954|731441.4|729954.7|730939.4|729441.4|26
1630491570000|2021-09-01 10:19:30|730950|729950|731465.9|729465.9|731466.1|729965.2|730950|729452.2|23
1630491580000|2021-09-01 10:19:40|731467|729467|731467.1|729467.1|731467.7|729467.7|731465.1|729465.1|15
1630491590000|2021-09-01 10:19:50|731466.9|729466.9|731512|729512|731512|730003.2|730966.2|729466.9|25
1630491600000|2021-09-01 10:20:00|731012.6|730012.6|730980.6|729980.6|731510.6|730018.1|730974.4|729482.4|35
1630491610000|2021-09-01 10:20:10|730982.1|729982.1|730955.8|729955.8|731457.9|729982.1|730949.9|729431.6|28
1630491620000|2021-09-01 10:20:20|730959.3|729959.3|731477.7|729477.7|731477.7|729995.5|730959.3|729460.8|19
1630491630000|2021-09-01 10:20:30|731486.1|729486.1|730972.2|729972.2|731486.1|729990.3|730962|729486.1|28
1630491640000|2021-09-01 10:20:40|730963.6|729963.6|730949|729949|730979.3|729979.3|730945.8|729945.8|24
1630491650000|2021-09-01 10:20:50|730959|729959|730993.2|729993.2|731492.7|730012.7|730953.3|729492.7|33
1630491660000|2021-09-01 10:21:00|730987.9|729987.9|731036.5|730036.5|731537.9|730037.6|730972.3|729529|22
1630491670000|2021-09-01 10:21:10|731036.4|730036.4|731029.6|730029.6|731041.4|730041.4|731029.6|730029.6|12
1630491680000|2021-09-01 10:21:20|731041.7|730041.7|731040.1|730040.1|731041.8|730041.8|731038.9|730038.9|19
1630491690000|2021-09-01 10:21:30|731041.2|730041.2|731538.5|729538.5|731541.6|730046.2|731035.7|729538.5|21
1630491700000|2021-09-01 10:21:40|731538.2|729538.2|731039.1|730039.1|731538.5|730041.2|731038.5|729536.9|18
1630491710000|2021-09-01 10:21:50|731038.3|730038.3|731044|730044|731045.8|730045.8|731010.3|730010.3|24
1630491720000|2021-09-01 10:22:00|731041|730041|731061.2|730061.2|731570|730081.2|731039|729569.4|32
1630491730000|2021-09-01 10:22:10|731063|730063|731068|730068|731073.2|730073.2|731062.7|730062.7|27
1630491740000|2021-09-01 10:22:20|731072.5|730072.5|731071.1|730071.1|731072.7|730072.7|731068.3|730068.3|17
1630491750000|2021-09-01 10:22:30|731072.1|730072.1|731066|730066|731075.7|730075.7|731059.8|730059.8|21
1630491760000|2021-09-01 10:22:40|731070|730070|731077.9|730077.9|731077.9|730077.9|731064.5|730064.5|22
1630491770000|2021-09-01 10:22:50|731077.4|730077.4|731075.2|730075.2|731079.1|730079.1|731065.3|730065.3|19
1630491780000|2021-09-01 10:23:00|731076.8|730076.8|731075.9|730075.9|731080.6|730080.6|731075.9|730075.9|19
1630491790000|2021-09-01 10:23:10|731075.7|730075.7|731570.6|729570.6|731570.6|730080.3|731053.1|729534.9|28
1630491800000|2021-09-01 10:23:20|731571.8|729571.8|731556.3|729556.3|731575.3|730092|731051|729551|31
1630491810000|2021-09-01 10:23:30|731042.4|730042.4|730976.9|729976.9|731548.4|730051.1|730971.1|729460.4|27
1630491820000|2021-09-01 10:23:40|730984.3|729984.3|731484.8|729484.8|731487.8|729999.3|730976.6|729473.5|19
1630491830000|2021-09-01 10:23:50|731500.7|729500.7|731498.9|729498.9|731502.5|729502.5|731482.8|729482.8|20
1630491840000|2021-09-01 10:24:00|731495.6|729495.6|731494|729494|731495.6|729495.6|731480.7|729480.7|20
1630491850000|2021-09-01 10:24:10|731485.9|729485.9|731489.9|729489.9|731497.5|729497.5|731485.9|729485.9|20
1630491860000|2021-09-01 10:24:20|731486.5|729486.5|731486.4|729486.4|731498.7|729498.7|731478.1|729478.1|26
1630491870000|2021-09-01 10:24:30|731486.3|729486.3|730972.2|729972.2|731486.3|729984|730953.3|729455.9|30
1630491880000|2021-09-01 10:24:40|730967.5|729967.5|730972.3|729972.3|731472.1|729993.6|730958.5|729455|29
1630491890000|2021-09-01 10:24:50|730985.7|729985.7|731476|729476|731477.6|729985.7|730967.2|729469.7|21
1630491900000|2021-09-01 10:25:00|731476.3|729476.3|730980.2|729980.2|731484.8|729995.6|730980.2|729472.1|23
1630491910000|2021-09-01 10:25:10|730984.5|729984.5|731046.7|730046.7|731046.7|730046.7|730983.8|729983.8|21
1630491920000|2021-09-01 10:25:20|731047.2|730047.2|731047.5|730047.5|731543.1|730056.8|731026.4|729535.5|34
1630491930000|2021-09-01 10:25:30|731044.4|730044.4|731022.8|730022.8|731050.4|730050.4|731018.6|730018.6|31
1630491940000|2021-09-01 10:25:40|731025|730025|731009.4|730009.4|731025|730025|730996.9|729996.9|30
1630491950000|2021-09-01 10:25:50|731001|730001|731012.2|730012.2|731012.2|730012.2|730992.3|729992.3|26
1630491960000|2021-09-01 10:26:00|730988.3|729988.3|731499.2|729499.2|731501.1|730006.9|730988.3|729480.7|27
1630491970000|2021-09-01 10:26:10|731498.7|729498.7|731037.6|730037.6|731538.2|730049.8|731027.9|729494.6|22
1630491980000|2021-09-01 10:26:20|731041.5|730041.5|731558|729558|731563.6|730066.3|731041.5|729508.1|24
1630491990000|2021-09-01 10:26:30|731558.5|729558.5|731529.6|729529.6|731563.1|730046|731046|729523|31
1630492000000|2021-09-01 10:26:40|731532|729532|731538.3|729538.3|731545.2|730043.7|731031.9|729528.9|27
1630492010000|2021-09-01 10:26:50|731538.8|729538.8|731063|730063|731573.6|730075.7|731035.5|729515.8|28
1630492020000|2021-09-01 10:27:00|731062.8|730062.8|731074|730074|731077.5|730077.5|731061.7|730061.7|22
1630492030000|2021-09-01 10:27:10|731073.8|730073.8|731142.2|730142.2|731593.6|730144.7|731071.5|729575|35
1630492040000|2021-09-01 10:27:20|731140.6|730140.6|731634.8|729634.8|731640.2|730147.5|731139.3|729627|25
1630492050000|2021-09-01 10:27:30|731635.3|729635.3|731132.9|730132.9|731651.3|730168.6|731132.9|729635.3|35
1630492060000|2021-09-01 10:27:40|731126.3|730126.3|731118|730118|731144.3|730144.3|731111.9|730111.9|27
1630492070000|2021-09-01 10:27:50|731118.4|730118.4|731114.9|730114.9|731118.4|730118.4|731109|730109|29
1630492080000|2021-09-01 10:28:00|731114|730114|731061.2|730061.2|731587.5|730114|731052|729556.5|36
1630492090000|2021-09-01 10:28:10|731061|730061|731037|730037|731540.6|730066|731029.1|729529.7|30
1630492100000|2021-09-01 10:28:20|731033.7|730033.7|731011|730011|731044.9|730044.9|730991.7|729991.7|22
1630492110000|2021-09-01 10:28:30|731012|730012|731032.7|730032.7|731518.2|730032.7|731005.6|729514.5|21
1630492120000|2021-09-01 10:28:40|731020.2|730020.2|731015|730015|731519.6|730024.7|731012.4|729510.7|25
1630492130000|2021-09-01 10:28:50|731015.7|730015.7|731017.2|730017.2|731025.5|730025.5|731003.7|730003.7|31
1630492140000|2021-09-01 10:29:00|731014|730014|731024.2|730024.2|731024.2|730024.2|731010.4|730010.4|19
1630492150000|2021-09-01 10:29:10|731024.4|730024.4|730956.4|729956.4|731466.1|730028.4|730954.7|729466.1|23
1630492160000|2021-09-01 10:29:20|730957.2|729957.2|730989.6|729989.6|731485.8|729989.6|730947.1|729455.5|35
1630492170000|2021-09-01 10:29:30|730983.9|729983.9|731473.3|729473.3|731486|729983.9|730955.9|729465.7|34
1630492180000|2021-09-01 10:29:40|730982.4|729982.4|730995.7|729995.7|731500.5|729998.5|730974.9|729489.3|25
1630492190000|2021-09-01 10:29:50|731036.6|730036.6|731065.4|730065.4|731552.3|730069.6|731036.6|729539.8|27
1630492200000|2021-09-01 10:30:00|731055.6|730055.6|731057.9|730057.9|731066.9|730066.9|731055.1|730055.1|25
1630492210000|2021-09-01 10:30:10|731056.8|730056.8|731060.9|730060.9|731557.3|730084.9|731041|729533.7|30
1630492220000|2021-09-01 10:30:20|731065|730065|731091.8|730091.8|731547.9|730091.8|731045.1|729547.9|36
1630492230000|2021-09-01 10:30:30|731078.9|730078.9|731083.1|730083.1|731105.4|730105.4|731071.8|730071.8|29
1630492240000|2021-09-01 10:30:40|731079.7|730079.7|731076.4|730076.4|731084.2|730084.2|731065.9|730065.9|32
1630492250000|2021-09-01 10:30:50|731077|730077|731579.3|729579.3|731585.1|730100.1|731077|729576.7|24
1630492260000|2021-09-01 10:31:00|731569.9|729569.9|731558|729558|731589|730090.2|731061.1|729550|27
1630492270000|2021-09-01 10:31:10|731555|729555|731532.8|729532.8|731558.5|730064.5|731064.5|729532.8|35
1630492280000|2021-09-01 10:31:20|731031.8|730031.8|731037.5|730037.5|731534.7|730041.5|731027|729524.7|35
1630492290000|2021-09-01 10:31:30|731038.2|730038.2|731043.5|730043.5|731044|730044|731034.7|730034.7|27
1630492300000|2021-09-01 10:31:40|731045.2|730045.2|731043.2|730043.2|731051.4|730051.4|731035|730035|30
1630492310000|2021-09-01 10:31:50|731036.6|730036.6|731551.4|729551.4|731551.4|730048.2|731035.7|729538|31
1630492320000|2021-09-01 10:32:00|731549.6|729549.6|731058.2|730058.2|731566.5|730067.5|731054.8|729548.5|25
1630492330000|2021-09-01 10:32:10|731056.8|730056.8|731061.7|730061.7|731567.3|730067|731052|729565.1|25
1630492340000|2021-09-01 10:32:20|731065.2|730065.2|731566.7|729566.7|731566.7|730067|731057.6|729552.4|27
1630492350000|2021-09-01 10:32:30|731564.9|729564.9|731074|730074|731564.9|730074.7|731059|729564.9|23
1630492360000|2021-09-01 10:32:40|731067|730067|731082.7|730082.7|731089.1|730089.1|731062.1|730062.1|23
1630492370000|2021-09-01 10:32:50|731086.7|730086.7|731071|730071|731563.1|730086.7|731060.8|729561.7|29
1630492380000|2021-09-01 10:33:00|731070.6|730070.6|731554.6|729554.6|731560.7|730070.6|731046.2|729536.1|28
1630492390000|2021-09-01 10:33:10|731554|729554|731037.8|730037.8|731554|730049.1|731031|729543.5|22
1630492400000|2021-09-01 10:33:20|731039|730039|731035.4|730035.4|731044.7|730044.7|731034.7|730034.7|23
1630492410000|2021-09-01 10:33:30|731027.4|730027.4|731061.5|730061.5|731081|730081|731027.2|730027.2|14
1630492420000|2021-09-01 10:33:40|731066.7|730066.7|731077.4|730077.4|731577.2|730088.2|731062.8|729567.2|30
1630492430000|2021-09-01 10:33:50|731073.4|730073.4|731572.5|729572.5|731572.5|730077.4|731063.5|729564.5|28
1630492440000|2021-09-01 10:34:00|731066.2|730066.2|731578.9|729578.9|731578.9|730082|731066.2|729570.7|21
1630492450000|2021-09-01 10:34:10|731579.5|729579.5|731076.8|730076.8|731580.8|730087.2|731070.6|729579.5|25
1630492460000|2021-09-01 10:34:20|731073.9|730073.9|731089.2|730089.2|731090.2|730090.2|731072.7|730072.7|24
1630492470000|2021-09-01 10:34:30|731094.7|730094.7|731071.8|730071.8|731094.7|730094.7|731059|730059|23
1630492480000|2021-09-01 10:34:40|731074.1|730074.1|731069.9|730069.9|731074.6|730074.6|731065.8|730065.8|20
1630492490000|2021-09-01 10:34:50|731071.4|730071.4|731077.7|730077.7|731077.7|730077.7|731071.4|730071.4|15
1630492500000|2021-09-01 10:35:00|731072.7|730072.7|731071.1|730071.1|731073.6|730073.6|731060.9|730060.9|16
1630492510000|2021-09-01 10:35:10|731066.9|730066.9|731123.7|730123.7|731634|730139.2|731058.7|729620.9|31
1630492520000|2021-09-01 10:35:20|731130.6|730130.6|731149.3|730149.3|731648.7|730153.6|731121.7|729629.7|36
1630492530000|2021-09-01 10:35:30|731150.8|730150.8|731134.3|730134.3|731153.6|730153.6|731126.1|730126.1|35
1630492540000|2021-09-01 10:35:40|731134|730134|731137.8|730137.8|731140.2|730140.2|731115|730115|34
1630492550000|2021-09-01 10:35:50|731126.4|730126.4|731138.1|730138.1|731141.1|730141.1|731116.8|730116.8|27
1630492560000|2021-09-01 10:36:00|731138.3|730138.3|731028.4|730028.4|731138.3|730138.3|731014.6|730014.6|28
1630492570000|2021-09-01 10:36:10|731026.4|730026.4|731617.4|729617.4|731617.4|730130.6|731021.5|729571.1|32
1630492580000|2021-09-01 10:36:20|731146.9|730146.9|731162.6|730162.6|731162.6|730162.6|731124|730124|22
1630492590000|2021-09-01 10:36:30|731160.2|730160.2|731142|730142|731653.5|730175.3|731142|729639.2|35
1630492600000|2021-09-01 10:36:40|731146|730146|731107.5|730107.5|731646.6|730169|731099.6|729597.5|35
1630492610000|2021-09-01 10:36:50|731099.2|730099.2|731105.4|730105.4|731601.5|730112.9|731097.1|729585|36
1630492620000|2021-09-01 10:37:00|731105.7|730105.7|731106.4|730106.4|731618.6|730120.8|731098.8|729592.1|32
1630492630000|2021-09-01 10:37:10|731110.3|730110.3|731097.8|730097.8|731588.9|730118.1|731039.5|729538.2|35
1630492640000|2021-09-01 10:37:20|731097.5|730097.5|731097.2|730097.2|731611.2|730098.8|731091.9|729579|34
1630492650000|2021-09-01 10:37:30|731099|730099|731087.5|730087.5|731099.6|730099.6|731077.6|730077.6|29
1630492660000|2021-09-01 10:37:40|731086.8|730086.8|731565.2|729565.2|731590.3|730091.3|731079.3|729556.6|28
1630492670000|2021-09-01 10:37:50|731561.2|729561.2|731565|729565|731572.2|730074.6|731047.9|729536.8|32
1630492680000|2021-09-01 10:38:00|731564.2|729564.2|731560.2|729560.2|731564.2|730066.4|731058.3|729560.2|19
1630492690000|2021-09-01 10:38:10|731567|729567|731554.7|729554.7|731567|730065.1|731063.5|729543.5|26
1630492700000|2021-09-01 10:38:20|731553.3|729553.3|731543.4|729543.4|731560.1|729560.1|731539.2|729539.2|21
1630492710000|2021-09-01 10:38:30|731542.2|729542.2|731552.5|729552.5|731553.8|730054|731043.7|729542|22
1630492720000|2021-09-01 10:38:40|731561.6|729561.6|731578.9|729578.9|731578.9|730092.5|731053.1|729549.7|26
1630492730000|2021-09-01 10:38:50|731581.6|729581.6|731070.9|730070.9|731583.8|730090.2|731060|729569.8|25
1630492740000|2021-09-01 10:39:00|731073.6|730073.6|731070|730070|731090.4|730090.4|731067.2|730067.2|27
1630492750000|2021-09-01 10:39:10|731073.1|730073.1|731067.2|730067.2|731077.8|730077.8|731063.7|730063.7|21
1630492760000|2021-09-01 10:39:20|731067.8|730067.8|731063.3|730063.3|731561.7|730076.5|731054.4|729560.5|23
1630492770000|2021-09-01 10:39:30|731069.5|730069.5|731095.4|730095.4|731099.1|730099.1|731047.1|730047.1|33
1630492780000|2021-09-01 10:39:40|731096.4|730096.4|731093.5|730093.5|731101.9|730101.9|731085.7|730085.7|27
1630492790000|2021-09-01 10:39:50|731092.6|730092.6|731088.1|730088.1|731095.1|730095.1|731085.2|730085.2|20
1630492800000|2021-09-01 10:40:00|731077.2|730077.2|731085.1|730085.1|731575|730086|731063|729573.7|31
1630492810000|2021-09-01 10:40:10|731086.2|730086.2|731092.7|730092.7|731096.4|730096.4|731082.7|730082.7|25
1630492820000|2021-09-01 10:40:20|731093|730093|731086.4|730086.4|731094.6|730094.6|731081.1|730081.1|29
1630492830000|2021-09-01 10:40:30|731086.9|730086.9|731087.2|730087.2|731088.2|730088.2|731073.9|730073.9|24
1630492840000|2021-09-01 10:40:40|731076.5|730076.5|731056.9|730056.9|731082|730082|731047.5|730047.5|32
1630492850000|2021-09-01 10:40:50|731051|730051|731027.4|730027.4|731533.6|730051|730987.6|729516.5|36
1630492860000|2021-09-01 10:41:00|731036.8|730036.8|731053.8|730053.8|731534.6|730058.2|731031.2|729512|32
1630492870000|2021-09-01 10:41:10|731051.2|730051.2|731049.5|730049.5|731055.9|730055.9|731047.9|730047.9|27
1630492880000|2021-09-01 10:41:20|731053.9|730053.9|731052|730052|731054.4|730054.4|731049.6|730049.6|20
1630492890000|2021-09-01 10:41:30|731052.7|730052.7|731045.3|730045.3|731057.5|730057.5|731045.2|730045.2|28
1630492900000|2021-09-01 10:41:40|731042.8|730042.8|731540.6|729540.6|731544.9|730054.1|731042.7|729537.7|26
1630492910000|2021-09-01 10:41:50|731047.9|730047.9|731054.9|730054.9|731056|730056|731047.3|730047.3|19
1630492920000|2021-09-01 10:42:00|731052|730052|731048.9|730048.9|731052|730052|731046|730046|18
1630492930000|2021-09-01 10:42:10|731048.8|730048.8|731046.8|730046.8|731052.7|730052.7|731041.2|730041.2|19
1630492940000|2021-09-01 10:42:20|731046.1|730046.1|731070.4|730070.4|731093.5|730093.5|731046.1|730046.1|21
1630492950000|2021-09-01 10:42:30|731050.2|730050.2|731076.1|730076.1|731573.9|730079|731050.2|729573.5|35
1630492960000|2021-09-01 10:42:40|731078.9|730078.9|731056.4|730056.4|731558.6|730078.9|731045.3|729558.6|29
1630492970000|2021-09-01 10:42:50|731059.2|730059.2|731064.7|730064.7|731071.8|730071.8|731043.9|730043.9|26
1630492980000|2021-09-01 10:43:00|731065.7|730065.7|731044.8|730044.8|731066.6|730066.6|731015.7|730015.7|35
1630492990000|2021-09-01 10:43:10|731032.3|730032.3|731000.1|730000.1|731044|730044|730980.3|729980.3|27
1630493000000|2021-09-01 10:43:20|731000.3|730000.3|730998.9|729998.9|731013.2|730013.2|730979.5|729979.5|35
1630493010000|2021-09-01 10:43:30|730999.3|729999.3|730992.5|729992.5|731000.5|730000.5|730966|729966|34
1630493020000|2021-09-01 10:43:40|731482.6|729482.6|730983.7|729983.7|731499.6|729993|730978.4|729474.6|34
1630493030000|2021-09-01 10:43:50|730984.4|729984.4|730943.1|729943.1|731468.1|729984.4|730939.9|729444.6|29
1630493040000|2021-09-01 10:44:00|730943.9|729943.9|731454.2|729454.2|731454.2|729954.2|730907.5|729437.4|30
1630493050000|2021-09-01 10:44:10|731446.4|729446.4|730967.5|729967.5|731470.2|729973.2|730958.7|729437.8|29
1630493060000|2021-09-01 10:44:20|730965.6|729965.6|730973|729973|731478.2|729973|730965.2|729464.2|20
1630493070000|2021-09-01 10:44:30|730979.5|729979.5|731476.3|729476.3|731487.6|729991|730972.5|729468.7|30
1630493080000|2021-09-01 10:44:40|731468.7|729468.7|730981.9|729981.9|731496|729984.4|730974.3|729463.9|27
1630493090000|2021-09-01 10:44:50|730982.8|729982.8|731443.2|729443.2|731456.5|729984.6|730963.4|729443.2|23
1630493100000|2021-09-01 10:45:00|731454.9|729454.9|731450.6|729450.6|731470.1|729980.7|730951.2|729427.9|33
1630493110000|2021-09-01 10:45:10|731461.2|729461.2|730980.5|729980.5|731472.7|729980.5|730973.2|729455.9|31
1630493120000|2021-09-01 10:45:20|730984.9|729984.9|731418.2|729418.2|731437.5|729984.9|730973.3|729418.2|19
1630493130000|2021-09-01 10:45:30|731427.8|729427.8|731394.9|729394.9|731434.7|729878.2|730872.6|729377|28
1630493140000|2021-09-01 10:45:40|730904.5|729904.5|730887.8|729887.8|731396.2|729904.5|730876.5|729378.4|25
1630493150000|2021-09-01 10:45:50|730884.4|729884.4|730880.7|729880.7|730895.5|729895.5|730880.7|729880.7|24
1630493160000|2021-09-01 10:46:00|730879.7|729879.7|730890.4|729890.4|730890.4|729890.4|730879.7|729879.7|17
1630493170000|2021-09-01 10:46:10|730890|729890|730825.8|729825.8|731342.1|729890|730825.8|729322.2|31
1630493180000|2021-09-01 10:46:20|730830.1|729830.1|731348|729348|731351.9|729846.6|730829|729326.3|27
1630493190000|2021-09-01 10:46:30|731348.1|729348.1|731337.3|729337.3|731348.1|729348.1|731334.5|729334.5|20
1630493200000|2021-09-01 10:46:40|731328.7|729328.7|731328.4|729328.4|731341.6|729341.6|731327.4|729327.4|24
1630493210000|2021-09-01 10:46:50|731328.8|729328.8|731335.6|729335.6|731343.9|729343.9|731318.9|729318.9|28
1630493220000|2021-09-01 10:47:00|731335.7|729335.7|731335.4|729335.4|731338.8|729338.8|731322.6|729322.6|23
1630493230000|2021-09-01 10:47:10|731321.2|729321.2|730902.1|729902.1|731355.7|729917.5|730829.6|729321.2|36
1630493240000|2021-09-01 10:47:20|730888.7|729888.7|731322.1|729322.1|731342.4|729907.4|730837|729312|38
1630493250000|2021-09-01 10:47:30|731320.7|729320.7|731347.4|729347.4|731353|729835.4|730812.5|729298.7|29
1630493260000|2021-09-01 10:47:40|731347.6|729347.6|730871.8|729871.8|731369.7|729871.8|730846.9|729347.6|37
1630493270000|2021-09-01 10:47:50|731373.2|729373.2|730846.3|729846.3|731373.2|729859.3|730829.9|729332.9|37
1630493280000|2021-09-01 10:48:00|730842.3|729842.3|731348.8|729348.8|731358.8|729845.4|730832.4|729335.3|34
1630493290000|2021-09-01 10:48:10|731349.5|729349.5|731337.3|729337.3|731349.5|729847.3|730832.5|729331|28
1630493300000|2021-09-01 10:48:20|731347.8|729347.8|730847.2|729847.2|731358.7|729848.9|730836.6|729335.4|32
1630493310000|2021-09-01 10:48:30|730827.9|729827.9|730830.4|729830.4|731339.5|729839.4|730816.9|729324|26
1630493320000|2021-09-01 10:48:40|730843.8|729843.8|730839.3|729839.3|730843.8|729843.8|730835.1|729835.1|26
1630493330000|2021-09-01 10:48:50|730838|729838|730837.9|729837.9|731345.5|729844.2|730821.5|729340.9|19
1630493340000|2021-09-01 10:49:00|730836.9|729836.9|730835.2|729835.2|730838|729838|730831.9|729831.9|26
1630493350000|2021-09-01 10:49:10|730833.9|729833.9|731369|729369|731369.4|729857.3|730807.3|729313.5|33
1630493360000|2021-09-01 10:49:20|731364.6|729364.6|731340.6|729340.6|731364.6|729851.5|730850.8|729340.6|36
1630493370000|2021-09-01 10:49:30|731343|729343|731348.8|729348.8|731374.8|729871.2|730857.4|729335.7|33
1630493380000|2021-09-01 10:49:40|730852.1|729852.1|731342.3|729342.3|731354.8|729856.5|730841.8|729342.3|29
1630493390000|2021-09-01 10:49:50|731344.4|729344.4|730901.1|729901.1|731368.3|729907.5|730851.6|729338.1|33
1630493400000|2021-09-01 10:50:00|730900.3|729900.3|730893|729893|730915.6|729915.6|730883.9|729883.9|31
1630493410000|2021-09-01 10:50:10|730894|729894|730869.6|729869.6|731362|729897.3|730843.4|729349.2|35
1630493420000|2021-09-01 10:50:20|730870.4|729870.4|730870.4|729870.4|730874.4|729874.4|730855.6|729855.6|28
1630493430000|2021-09-01 10:50:30|730871.3|729871.3|731388.9|729388.9|731388.9|729891.3|730859.1|729369.3|25
1630493440000|2021-09-01 10:50:40|731387.5|729387.5|731379.3|729379.3|731393.2|729892.1|730866.4|729374|33
1630493450000|2021-09-01 10:50:50|731377.1|729377.1|730869.7|729869.7|731380.3|729869.9|730867.1|729366.7|17
1630493460000|2021-09-01 10:51:00|731361|729361|730888.3|729888.3|731394.6|729892.5|730862.6|729356.6|35
1630493470000|2021-09-01 10:51:10|730885.2|729885.2|730901.1|729901.1|730917.1|729917.1|730881.9|729881.9|29
1630493480000|2021-09-01 10:51:20|730915.9|729915.9|730895.6|729895.6|730915.9|729915.9|730879.9|729879.9|31
1630493490000|2021-09-01 10:51:30|730893.8|729893.8|730889.3|729889.3|730898.1|729898.1|730882.8|729882.8|23
1630493500000|2021-09-01 10:51:40|730896.6|729896.6|730899|729899|730908.4|729908.4|730889.6|729889.6|32
1630493510000|2021-09-01 10:51:50|730895.4|729895.4|730916.3|729916.3|730919.5|729919.5|730894.9|729894.9|34
1630493520000|2021-09-01 10:52:00|730932|729932|731361.7|729361.7|731425.2|729932|730862.2|729359|40
1630493530000|2021-09-01 10:52:10|731351.6|729351.6|731356.7|729356.7|731360.2|729853|730853|729340.5|33
1630493540000|2021-09-01 10:52:20|731356.5|729356.5|731398.8|729398.8|731407.2|729886.7|730880.7|729341.5|32
1630493550000|2021-09-01 10:52:30|731397.3|729397.3|731406.8|729406.8|731429.5|729912.6|730895.4|729394.5|32
1630493560000|2021-09-01 10:52:40|731398.4|729398.4|731399.9|729399.9|731410|729410|731386.5|729386.5|32
1630493570000|2021-09-01 10:52:50|731388.7|729388.7|731399.7|729399.7|731402.2|729402.2|731388.7|729388.7|30
1630493580000|2021-09-01 10:53:00|731399.9|729399.9|731415|729415|731422.7|729912.9|730896.4|729388.8|33
1630493590000|2021-09-01 10:53:10|731413.2|729413.2|730939.1|729939.1|731441.7|729950.8|730918.7|729406.4|36
1630493600000|2021-09-01 10:53:20|730936.5|729936.5|731422.5|729422.5|731422.5|729936.5|730900.5|729420|27
1630493610000|2021-09-01 10:53:30|731417.6|729417.6|730928.5|729928.5|731427.9|729929.9|730915.9|729416.3|22
1630493620000|2021-09-01 10:53:40|730923.4|729923.4|730943.3|729943.3|730943.3|729943.3|730921.7|729921.7|23
1630493630000|2021-09-01 10:53:50|730932.6|729932.6|730928.4|729928.4|731428.6|729945.7|730915.4|729428.6|26
1630493640000|2021-09-01 10:54:00|730934.2|729934.2|731459.1|729459.1|731460.2|729973.7|730914.5|729420.5|38
1630493650000|2021-09-01 10:54:10|731461.1|729461.1|730957.7|729957.7|731463.1|729957.7|730931.7|729440.8|27
1630493660000|2021-09-01 10:54:20|731453.8|729453.8|730955.4|729955.4|731453.8|729956.6|730941.2|729439.6|34
1630493670000|2021-09-01 10:54:30|730951.5|729951.5|730974.4|729974.4|731470.1|729974.4|730946.2|729470.1|31
1630493680000|2021-09-01 10:54:40|730972.5|729972.5|731023.3|730023.3|731529.8|730023.9|730966.8|729519.1|37
1630493690000|2021-09-01 10:54:50|731022.2|730022.2|731026.6|730026.6|731520.5|730026.6|731003.5|729512.2|28
1630493700000|2021-09-01 10:55:00|731516.7|729516.7|731006.2|730006.2|731516.7|730014.1|731000.8|729499.6|31
1630493710000|2021-09-01 10:55:10|731005.4|730005.4|731002|730002|731007.8|730007.8|730997.8|729997.8|18
1630493720000|2021-09-01 10:55:20|731001.2|730001.2|731025.5|730025.5|731516.6|730028.2|731001.2|729496.1|21
1630493730000|2021-09-01 10:55:30|731023.3|730023.3|731012.2|730012.2|731023.4|730023.4|730998.2|729998.2|21
1630493740000|2021-09-01 10:55:40|731012.7|730012.7|731005.9|730005.9|731519.7|730026.5|731005.1|729494.5|22
1630493750000|2021-09-01 10:55:50|731002.5|730002.5|731016.6|730016.6|731523.5|730027.3|731002.5|729509.9|27
1630493760000|2021-09-01 10:56:00|731014.3|730014.3|731021.4|730021.4|731021.4|730021.4|730996|729996|30
1630493770000|2021-09-01 10:56:10|731016.5|730016.5|731491.4|729491.4|731496.9|730030.8|731001|729484|30
1630493780000|2021-09-01 10:56:20|731490.5|729490.5|731003.4|730003.4|731508.1|730003.4|730984.5|729477.4|38
1630493790000|2021-09-01 10:56:30|731499.4|729499.4|731009.1|730009.1|731510.3|730012.1|731004.6|729498.9|30
1630493800000|2021-09-01 10:56:40|731007.9|730007.9|731010.3|730010.3|731509.8|730010.3|730994.8|729494.4|31
1630493810000|2021-09-01 10:56:50|731508.2|729508.2|731020.2|730020.2|731517.8|730020.2|731005.4|729499|32
1630493820000|2021-09-01 10:57:00|731018|730018|731017.1|730017.1|731523.7|730023.1|731015.3|729503.7|28
1630493830000|2021-09-01 10:57:10|731018.2|730018.2|731535.2|729535.2|731544.9|730046.8|731013.6|729535.2|23
1630493840000|2021-09-01 10:57:20|731025.4|730025.4|731513.1|729513.1|731532.8|730025.4|731025.4|729499|27
1630493850000|2021-09-01 10:57:30|731515|729515|730947.6|729947.6|731516.6|729948.6|730947.6|729438|25
1630493860000|2021-09-01 10:57:40|730946.9|729946.9|731443.3|729443.3|731467.2|729976.6|730940.6|729443|25
1630493870000|2021-09-01 10:57:50|730946|729946|730959.1|729959.1|730960.6|729960.6|730945.5|729945.5|20
1630493880000|2021-09-01 10:58:00|731444.6|729444.6|730958.3|729958.3|731444.6|729959.1|730935.8|729444.6|20
1630493890000|2021-09-01 10:58:10|730961|729961|730956.9|729956.9|730971.1|729971.1|730955.6|729955.6|25
1630493900000|2021-09-01 10:58:20|730959.5|729959.5|731484.7|729484.7|731492.5|729996.4|730959.5|729474.5|24
1630493910000|2021-09-01 10:58:30|731490.2|729490.2|731013.7|730013.7|731509.9|730013.7|731007|729480.7|30
1630493920000|2021-09-01 10:58:40|731016.2|730016.2|731555|729555|731561.6|730016.2|731016.2|729513.7|34
1630493930000|2021-09-01 10:58:50|731549.6|729549.6|731549.3|729549.3|731560.8|730070.6|731061.8|729549.3|25
1630493940000|2021-09-01 10:59:00|731548.2|729548.2|731050.2|730050.2|731552.5|730050.2|731022.5|729531.3|36
1630493950000|2021-09-01 10:59:10|731049.9|730049.9|731040.5|730040.5|731549.3|730051.1|731027.6|729549.3|31
1630493960000|2021-09-01 10:59:20|731048.2|730048.2|731526.1|729526.1|731536.6|730048.2|731008.7|729517.8|30
1630493970000|2021-09-01 10:59:30|731528.5|729528.5|731023.2|730023.2|731530.7|730027.6|731012.4|729508.5|28
1630493980000|2021-09-01 10:59:40|731031.1|730031.1|731009.3|730009.3|731536.5|730031.1|731008.8|729530.4|24
1630493990000|2021-09-01 10:59:50|731508.9|729508.9|731501.6|729501.6|731509.9|729509.9|731494.4|729494.4|25
1630494000000|2021-09-01 11:00:00|731502.7|729502.7|730824.5|729824.5|731502.7|729828.9|730819.5|729323.1|39
1630494010000|2021-09-01 11:00:10|730825.4|729825.4|730818.3|729818.3|730827.5|729827.5|730807.8|729807.8|28
1630494020000|2021-09-01 11:00:20|730818|729818|730815.5|729815.5|730821|729821|730805.1|729805.1|26
1630494030000|2021-09-01 11:00:30|730814.8|729814.8|730818.9|729818.9|730823.1|729823.1|730803.4|729803.4|24
1630494040000|2021-09-01 11:00:40|730809.9|729809.9|730821.1|729821.1|730821.1|729821.1|730809.9|729809.9|15
1630494050000|2021-09-01 11:00:50|730819.9|729819.9|730916|729916|730916|729916|730801|729801|30
1630494060000|2021-09-01 11:01:00|730922.9|729922.9|731430|729430|731435.5|729922.9|730922.9|729385.3|29
1630494070000|2021-09-01 11:01:10|731428.1|729428.1|730907.9|729907.9|731428.2|729921|730901|729364.7|29
1630494080000|2021-09-01 11:01:20|730906.7|729906.7|731383.3|729383.3|731404.1|729906.7|730881|729379.2|26
1630494090000|2021-09-01 11:01:30|731397|729397|731322.3|729322.3|731397|729861.5|730838.4|729322.3|30
1630494100000|2021-09-01 11:01:40|731324.8|729324.8|730794.5|729794.5|731333.2|729843.4|730792.2|729311.3|21
1630494110000|2021-09-01 11:01:50|730799.4|729799.4|730834.9|729834.9|731334.8|729849.3|730799.4|729331|18
1630494120000|2021-09-01 11:02:00|731327.8|729327.8|730844.2|729844.2|731350.9|729857.9|730825|729319.2|34
1630494130000|2021-09-01 11:02:10|730845.8|729845.8|730842.8|729842.8|730847.8|729847.8|730841.3|729841.3|29
1630494140000|2021-09-01 11:02:20|731345|729345|731340.8|729340.8|731345.7|729345.7|731338.4|729338.4|25
1630494150000|2021-09-01 11:02:30|731341.7|729341.7|731347.7|729347.7|731348.1|729348.1|731335.8|729335.8|20
1630494160000|2021-09-01 11:02:40|731348.3|729348.3|731443.6|729443.6|731443.6|729920.3|730833.4|729348.2|30
1630494170000|2021-09-01 11:02:50|731440.8|729440.8|731418.4|729418.4|731443.8|729443.8|731415.3|729415.3|29
1630494180000|2021-09-01 11:03:00|731417.8|729417.8|730848|729848|731420.1|729848|730843.6|729348.9|26
1630494190000|2021-09-01 11:03:10|730847|729847|730851.3|729851.3|730852.7|729852.7|730846.2|729846.2|30
1630494200000|2021-09-01 11:03:20|730846.7|729846.7|730849.3|729849.3|730853.6|729853.6|730834.5|729834.5|26
1630494210000|2021-09-01 11:03:30|730850|729850|731350|729350|731351.2|729856.4|730847.8|729343.7|26
1630494220000|2021-09-01 11:03:40|731355.2|729355.2|731345.3|729345.3|731358.5|729358.5|731340.9|729340.9|30
1630494230000|2021-09-01 11:03:50|731344.4|729344.4|730853|729853|731356|729853.9|730852.2|729339.9|26
1630494240000|2021-09-01 11:04:00|730850.1|729850.1|731363.3|729363.3|731365.8|729869.8|730848.3|729354.7|30
1630494250000|2021-09-01 11:04:10|731364.2|729364.2|731374.6|729374.6|731374.6|729374.6|731356.5|729356.5|23
1630494260000|2021-09-01 11:04:20|731374.2|729374.2|731367.6|729367.6|731374.2|729374.2|731359.7|729359.7|28
1630494270000|2021-09-01 11:04:30|731366.6|729366.6|731352.4|729352.4|731367|729367|731340.6|729340.6|26
1630494280000|2021-09-01 11:04:40|731351.3|729351.3|731361.3|729361.3|731365.3|729365.3|731350.7|729350.7|26
1630494290000|2021-09-01 11:04:50|731363.4|729363.4|730870.7|729870.7|731376.2|729870.8|730854.7|729344.6|33
1630494300000|2021-09-01 11:05:00|730869.5|729869.5|731336.4|729336.4|731386.7|729870.3|730868|729336.4|35
1630494310000|2021-09-01 11:05:10|731337.5|729337.5|731348.3|729348.3|731355.8|729355.8|731332|729332|28
1630494320000|2021-09-01 11:05:20|731348.4|729348.4|731357.1|729357.1|731357.4|729357.4|731323|729323|34
1630494330000|2021-09-01 11:05:30|731355.1|729355.1|731353|729353|731361.5|729361.5|731323.9|729323.9|36
1630494340000|2021-09-01 11:05:40|731359.9|729359.9|730857.4|729857.4|731362.3|729867|730842.6|729344.1|32
1630494350000|2021-09-01 11:05:50|730855.5|729855.5|731344.3|729344.3|731350.9|729863.8|730845|729339.7|31
1630494360000|2021-09-01 11:06:00|731349|729349|731344.7|729344.7|731352.8|729352.8|731334.8|729334.8|32
1630494370000|2021-09-01 11:06:10|731345.9|729345.9|731355.3|729355.3|731360.2|729360.2|731339.4|729339.4|32
1630494380000|2021-09-01 11:06:20|731358.4|729358.4|731344.6|729344.6|731358.4|729842.3|730832.6|729326|31
1630494390000|2021-09-01 11:06:30|731341.3|729341.3|731339.1|729339.1|731359.5|729834|730829.5|729339.1|32
1630494400000|2021-09-01 11:06:40|731339.2|729339.2|731330.1|729330.1|731353.1|729844.9|730818.4|729323|36
1630494410000|2021-09-01 11:06:50|731317.5|729317.5|731354.6|729354.6|731359.8|729845.9|730845.9|729310.5|37
1630494420000|2021-09-01 11:07:00|731372|729372|731354.3|729354.3|731372|729372|731338.4|729338.4|34
1630494430000|2021-09-01 11:07:10|731351.7|729351.7|731321.1|729321.1|731362.4|729823.1|730807.2|729310.5|36
1630494440000|2021-09-01 11:07:20|731317.5|729317.5|730825.2|729825.2|731336.3|729845.5|730824.5|729316.5|27
1630494450000|2021-09-01 11:07:30|730827.3|729827.3|731492.4|729492.4|731503.2|730003.9|730827.3|729338.9|39
1630494460000|2021-09-01 11:07:40|730996|729996|731385.7|729385.7|731508.8|730007.9|730912.4|729368.1|38
1630494470000|2021-09-01 11:07:50|731388.7|729388.7|731354|729354|731406.4|729893.8|730879.6|729337.3|38
1630494480000|2021-09-01 11:08:00|731355.7|729355.7|731388.3|729388.3|731388.3|729863.3|730835.9|729333.1|37
1630494490000|2021-09-01 11:08:10|731388|729388|731334.4|729334.4|731388.6|729388.6|731322.6|729322.6|38
1630494500000|2021-09-01 11:08:20|731329.8|729329.8|731328.6|729328.6|731332.7|729332.7|731323.3|729323.3|31
1630494510000|2021-09-01 11:08:30|731327.2|729327.2|731340.1|729340.1|731340.1|729340.1|731326.4|729326.4|25
1630494520000|2021-09-01 11:08:40|731340.9|729340.9|730873.4|729873.4|731390.8|729887.4|730864.1|729338.9|34
1630494530000|2021-09-01 11:08:50|730871.8|729871.8|731441.9|729441.9|731445|729881.8|730864.5|729356.8|34
1630494540000|2021-09-01 11:09:00|731444.9|729444.9|731419.3|729419.3|731468.1|729949.5|730919.6|729408.7|39
1630494550000|2021-09-01 11:09:10|731410.8|729410.8|730917.1|729917.1|731425.1|729923.4|730915.8|729408.9|38
1630494560000|2021-09-01 11:09:20|730920.4|729920.4|731457|729457|731458.5|729920.4|730920.4|729413|35
1630494570000|2021-09-01 11:09:30|731453.9|729453.9|731455.5|729455.5|731462.6|729462.6|731450.4|729450.4|31
1630494580000|2021-09-01 11:09:40|731469.7|729469.7|731439.7|729439.7|731469.7|729469.7|731433.6|729433.6|33
1630494590000|2021-09-01 11:09:50|731426.1|729426.1|730910.9|729910.9|731438.6|729915.8|730895.4|729393.2|34
1630494600000|2021-09-01 11:10:00|730907|729907|731423.2|729423.2|731428.9|729928.6|730907|729395.8|34
1630494610000|2021-09-01 11:10:10|731431.3|729431.3|730906.7|729906.7|731443.5|729941.8|730906.7|729404.1|36
1630494620000|2021-09-01 11:10:20|730916.3|729916.3|731440.1|729440.1|731449.7|729917.7|730901.9|729432.5|34
1630494630000|2021-09-01 11:10:30|731444.4|729444.4|731441.7|729441.7|731445.3|729445.3|731432.1|729432.1|35
1630494640000|2021-09-01 11:10:40|731443.2|729443.2|731493.9|729493.9|731495.1|729495.1|731429.3|729429.3|34
1630494650000|2021-09-01 11:10:50|731493|729493|731487.5|729487.5|731502.9|729502.9|731468.7|729468.7|39
1630494660000|2021-09-01 11:11:00|731489.2|729489.2|731505|729505|731510.4|730000.4|730985.2|729480.6|34
1630494670000|2021-09-01 11:11:10|731485.5|729485.5|731519.4|729519.4|731523.5|730003.8|731003.2|729482.5|32
1630494680000|2021-09-01 11:11:20|731513.5|729513.5|731016|730016|731518.9|730018.2|730998.8|729507.3|32
1630494690000|2021-09-01 11:11:30|731017|730017|731018.6|730018.6|731029.8|730029.8|731014.1|730014.1|23
1630494700000|2021-09-01 11:11:40|731026.5|730026.5|731548.8|729548.8|731555.5|730032.1|731011.9|729543.5|34
1630494710000|2021-09-01 11:11:50|731560.6|729560.6|731558.8|729558.8|731565.9|730064.1|731042.1|729548.8|37
1630494720000|2021-09-01 11:12:00|731556.4|729556.4|731536|729536|731564.9|730028.4|731025.5|729513.7|37
1630494730000|2021-09-01 11:12:10|731526.2|729526.2|731541.6|729541.6|731541.6|730036.1|731017.4|729518.9|34
1630494740000|2021-09-01 11:12:20|731540.7|729540.7|731551.8|729551.8|731551.8|730045.5|731025.4|729526.4|27
1630494750000|2021-09-01 11:12:30|731552.5|729552.5|731562.9|729562.9|731580.2|730062|731062|729539.6|36
1630494760000|2021-09-01 11:12:40|731574.8|729574.8|731580.1|729580.1|731583.8|729583.8|731563.8|729563.8|21
1630494770000|2021-09-01 11:12:50|731571|729571|731536|729536|731582.7|729582.7|731518.5|729518.5|31
1630494780000|2021-09-01 11:13:00|731534.5|729534.5|731541.2|729541.2|731555.9|730049.4|731033|729524.3|24
1630494790000|2021-09-01 11:13:10|731543.4|729543.4|731561.9|729561.9|731576.4|730064|731043.8|729533.6|32
1630494800000|2021-09-01 11:13:20|731557.8|729557.8|731543.9|729543.9|731567.1|729567.1|731538.1|729538.1|29
1630494810000|2021-09-01 11:13:30|731536.3|729536.3|731547.6|729547.6|731559.8|730022.3|731022.3|729529.9|28
1630494820000|2021-09-01 11:13:40|731549|729549|731053.2|730053.2|731563.7|730067.9|731052.7|729549|32
1630494830000|2021-09-01 11:13:50|731553.3|729553.3|731561.7|729561.7|731562.2|730069|731052.6|729550.1|29
1630494840000|2021-09-01 11:14:00|731063.7|730063.7|731070.9|730070.9|731072.1|730072.1|731059.2|730059.2|28
1630494850000|2021-09-01 11:14:10|731070.3|730070.3|731025.5|730025.5|731585.5|730091.5|731015.9|729526.6|29
1630494860000|2021-09-01 11:14:20|731032.4|730032.4|731037.8|730037.8|731038.5|730038.5|731032.4|730032.4|22
1630494870000|2021-09-01 11:14:30|731036.2|730036.2|730996|729996|731520.7|730040.2|730994.3|729501.1|27
1630494880000|2021-09-01 11:14:40|731502.3|729502.3|731004.5|730004.5|731503.6|730012.3|730997.5|729502.3|28
1630494890000|2021-09-01 11:14:50|731002.9|730002.9|731004|730004|731012.5|730012.5|730998|729998|26
1630494900000|2021-09-01 11:15:00|731010.3|730010.3|731018.1|730018.1|731027.9|730027.9|730996.3|729996.3|36
1630494910000|2021-09-01 11:15:10|731023.7|730023.7|731016.1|730016.1|731024.9|730024.9|730996.3|729996.3|35
1630494920000|2021-09-01 11:15:20|731015.2|730015.2|731045.5|730045.5|731051.3|730051.3|731013.2|730013.2|35
1630494930000|2021-09-01 11:15:30|731051.3|730051.3|731606.9|729606.9|731609.2|730051.3|731051.3|729570.8|38
1630494940000|2021-09-01 11:15:40|731606.6|729606.6|731621.7|729621.7|731623.7|730112.6|731108.6|729601.3|36
1630494950000|2021-09-01 11:15:50|731619.6|729619.6|731617.8|729617.8|731622.5|729622.5|731613.9|729613.9|25
1630494960000|2021-09-01 11:16:00|731623.3|729623.3|731604|729604|731623.3|729623.3|731595.4|729595.4|32
1630494970000|2021-09-01 11:16:10|731606.9|729606.9|731597.5|729597.5|731606.9|730089.2|731089.2|729578.8|18
1630494980000|2021-09-01 11:16:20|731588.3|729588.3|731565.7|729565.7|731598.4|729598.4|731549|729549|32
1630494990000|2021-09-01 11:16:30|731568.6|729568.6|731571.5|729571.5|731575|729575|731549.8|729549.8|28
1630495000000|2021-09-01 11:16:40|731560.4|729560.4|731580.6|729580.6|731580.6|729580.6|731560.4|729560.4|27
1630495010000|2021-09-01 11:16:50|731569.9|729569.9|731571.2|729571.2|731582.8|729582.8|731569.3|729569.3|25
1630495020000|2021-09-01 11:17:00|731572.8|729572.8|731573.3|729573.3|731586.2|730071.5|731071.5|729564.6|30
1630495030000|2021-09-01 11:17:10|731574.8|729574.8|731161.9|730161.9|731655.2|730165.2|731059.1|729560.3|36
1630495040000|2021-09-01 11:17:20|731161.6|730161.6|731159.9|730159.9|731166.1|730166.1|731157.2|730157.2|21
1630495050000|2021-09-01 11:17:30|731159.6|730159.6|731351.2|730351.2|731771.6|730357.7|731159.6|729771.6|35
1630495060000|2021-09-01 11:17:40|731344.2|730344.2|731817.4|729817.4|731825.8|730350|731307.9|729796.5|27
1630495070000|2021-09-01 11:17:50|731814.5|729814.5|731806.4|729806.4|731817.6|729817.6|731806.4|729806.4|17
1630495080000|2021-09-01 11:18:00|731809.8|729809.8|731787.4|729787.4|731810.3|730306.5|731293.4|729787.4|26
1630495090000|2021-09-01 11:18:10|731709.4|729709.4|731719.2|729719.2|731748.3|730170.5|731170.5|729698.3|32
1630495100000|2021-09-01 11:18:20|731722.8|729722.8|731710.3|729710.3|731723.6|730226.4|731201.4|729709.2|38
1630495110000|2021-09-01 11:18:30|731686.3|729686.3|731170.1|730170.1|731686.3|730187.3|731159.9|729670.3|38
1630495120000|2021-09-01 11:18:40|731171.9|730171.9|731746.8|729746.8|731771.4|730191.6|731171.9|729736.6|34
1630495130000|2021-09-01 11:18:50|731756.7|729756.7|731775.1|729775.1|731785.5|730278.1|731278.1|729750.9|40
1630495140000|2021-09-01 11:19:00|731768.9|729768.9|731735.2|729735.2|731770.3|729770.3|731717|729717|39
1630495150000|2021-09-01 11:19:10|731729.9|729729.9|731756.8|729756.8|731766.6|730265.9|731248|729729.9|38
1630495160000|2021-09-01 11:19:20|731754.4|729754.4|731775.5|729775.5|731775.5|730269.9|731269.9|729734.2|34
1630495170000|2021-09-01 11:19:30|731771.5|729771.5|731803.9|729803.9|731812|730307.5|731278.2|729766.1|38
1630495180000|2021-09-01 11:19:40|731797|729797|731769.5|729769.5|731799.9|730291.7|731270.7|729763.8|36
1630495190000|2021-09-01 11:19:50|731767.1|729767.1|731786.9|729786.9|731792.2|730305.9|731276.4|729767.1|26
1630495200000|2021-09-01 11:20:00|731785.7|729785.7|731814.7|729814.7|731817.2|730291|731289.8|729781.4|35
1630495210000|2021-09-01 11:20:10|731814.6|729814.6|731322.3|730322.3|731831.1|730331.4|731311.5|729806.1|31
1630495220000|2021-09-01 11:20:20|731822.2|729822.2|731346.7|730346.7|731824.7|730346.7|731313.1|729802.1|28
1630495230000|2021-09-01 11:20:30|731344.2|730344.2|731303.2|730303.2|731837.9|730348.1|731301.9|729804.7|26
1630495240000|2021-09-01 11:20:40|731297.2|730297.2|731358.3|730358.3|731865.1|730358.3|731297.2|729826.5|26
1630495250000|2021-09-01 11:20:50|731349.8|730349.8|731336.1|730336.1|731851.4|730351.9|731325.7|729817.6|38
1630495260000|2021-09-01 11:21:00|731334.1|730334.1|731360.4|730360.4|731867.1|730365|731325.7|729829.8|33
1630495270000|2021-09-01 11:21:10|731369|730369|731357.2|730357.2|731369|730369|731355.7|730355.7|20
1630495280000|2021-09-01 11:21:20|731357.3|730357.3|731384.7|730384.7|731393|730393|731355.5|730355.5|27
1630495290000|2021-09-01 11:21:30|731383.2|730383.2|731388.7|730388.7|731891.3|730395.9|731383.2|729882.8|22
1630495300000|2021-09-01 11:21:40|731390.1|730390.1|731439.6|730439.6|731450.9|730450.9|731380.7|730380.7|24
1630495310000|2021-09-01 11:21:50|731438.7|730438.7|731481.9|730481.9|731994.1|730488.7|731433.1|729994.1|22
1630495320000|2021-09-01 11:22:00|731478.5|730478.5|731460.9|730460.9|731978.3|730488.4|731456.4|729978.3|25
1630495330000|2021-09-01 11:22:10|731458.7|730458.7|731457.2|730457.2|731468.7|730468.7|731452.8|730452.8|22
1630495340000|2021-09-01 11:22:20|731456.5|730456.5|731963.3|729963.3|731965.5|730463.4|731444.6|729963.3|19
1630495350000|2021-09-01 11:22:30|731453|730453|731447.1|730447.1|731457.2|730457.2|731442.6|730442.6|22
1630495360000|2021-09-01 11:22:40|731450.4|730450.4|731938.4|729938.4|731940.2|730450.4|731421.7|729934.1|30
1630495370000|2021-09-01 11:22:50|731965.1|729965.1|731446.2|730446.2|731965.1|730461.9|731440.4|729950.7|27
1630495380000|2021-09-01 11:23:00|731453.9|730453.9|731436.3|730436.3|731454.1|730454.1|731419.7|730419.7|28
1630495390000|2021-09-01 11:23:10|731435.7|730435.7|731451.1|730451.1|731957|730490.9|731431.4|729957|23
1630495400000|2021-09-01 11:23:20|731456.9|730456.9|731480.7|730480.7|731954.3|730481.9|731447.5|729954.3|29
1630495410000|2021-09-01 11:23:30|731474.3|730474.3|731490.7|730490.7|731494.3|730494.3|731470.7|730470.7|22
1630495420000|2021-09-01 11:23:40|731493.5|730493.5|731490.5|730490.5|731493.5|730493.5|731483.3|730483.3|24
1630495430000|2021-09-01 11:23:50|731490.4|730490.4|731479.5|730479.5|731492.8|730492.8|731474.1|730474.1|20
1630495440000|2021-09-01 11:24:00|731477.6|730477.6|731521.7|730521.7|732028.1|730534.3|731457.5|729964.7|33
1630495450000|2021-09-01 11:24:10|731525.5|730525.5|731532.7|730532.7|731536.6|730536.6|731515.1|730515.1|35
1630495460000|2021-09-01 11:24:20|731525.5|730525.5|731539.9|730539.9|731539.9|730539.9|731521.8|730521.8|30
1630495470000|2021-09-01 11:24:30|731537.4|730537.4|731535.6|730535.6|731543.7|730543.7|731522.5|730522.5|34
1630495480000|2021-09-01 11:24:40|731535.4|730535.4|731538|730538|731564.1|730564.1|731526.8|730526.8|31
1630495490000|2021-09-01 11:24:50|731539.7|730539.7|731546.8|730546.8|731550|730550|731532.6|730532.6|24
1630495500000|2021-09-01 11:25:00|731538.7|730538.7|731553.6|730553.6|731553.6|730553.6|731534.8|730534.8|25
1630495510000|2021-09-01 11:25:10|731554.9|730554.9|731546.3|730546.3|731564.4|730564.4|731541.8|730541.8|23
1630495520000|2021-09-01 11:25:20|731556.8|730556.8|731560.9|730560.9|731567.7|730567.7|731551.8|730551.8|26
1630495530000|2021-09-01 11:25:30|731560.2|730560.2|731560.8|730560.8|731569.2|730569.2|731558.2|730558.2|24
1630495540000|2021-09-01 11:25:40|731565|730565|731561.3|730561.3|731576.1|730576.1|731555.2|730555.2|25
1630495550000|2021-09-01 11:25:50|731564.4|730564.4|731561.9|730561.9|731570.2|730570.2|731549.7|730549.7|31
1630495560000|2021-09-01 11:26:00|731561.4|730561.4|731582.5|730582.5|731589.6|730589.6|731551.7|730551.7|35
1630495570000|2021-09-01 11:26:10|731582.9|730582.9|731582.9|730582.9|731597.2|730597.2|731582.7|730582.7|23
1630495580000|2021-09-01 11:26:20|731587.6|730587.6|731570.8|730570.8|731591.4|730591.4|731562.6|730562.6|34
1630495590000|2021-09-01 11:26:30|731574|730574|731568.4|730568.4|731576.1|730576.1|731560.8|730560.8|29
1630495600000|2021-09-01 11:26:40|731567.4|730567.4|732073.2|730073.2|732073.2|730578.4|731562|730073.2|31
1630495610000|2021-09-01 11:26:50|731567.8|730567.8|731560.1|730560.1|731578.4|730578.4|731554.8|730554.8|33
1630495620000|2021-09-01 11:27:00|731559.5|730559.5|731540.2|730540.2|732040.4|730563.7|731518|730038.1|36
1630495630000|2021-09-01 11:27:10|731538|730538|731519.6|730519.6|732036.3|730547.3|731505.4|730008.6|34
1630495640000|2021-09-01 11:27:20|731522.9|730522.9|732004.4|730004.4|732004.4|730523.7|731489.8|729997.6|32
1630495650000|2021-09-01 11:27:30|731503.8|730503.8|731514.2|730514.2|731520.2|730520.2|731502.3|730502.3|36
1630495660000|2021-09-01 11:27:40|731510.1|730510.1|731527.1|730527.1|732028.8|730532.5|731483.5|730003|34
1630495670000|2021-09-01 11:27:50|731525.6|730525.6|731551.9|730551.9|732033.6|730558|731525.6|730031.2|35
1630495680000|2021-09-01 11:28:00|731550.5|730550.5|731563.6|730563.6|731573.1|730573.1|731539.3|730539.3|33
1630495690000|2021-09-01 11:28:10|731566.7|730566.7|731602.5|730602.5|731606.1|730606.1|731564.1|730564.1|34
1630495700000|2021-09-01 11:28:20|731605.9|730605.9|731600|730600|731610.2|730610.2|731594.9|730594.9|27
1630495710000|2021-09-01 11:28:30|731606.7|730606.7|731609|730609|731615.8|730615.8|731601.8|730601.8|28
1630495720000|2021-09-01 11:28:40|731613.4|730613.4|731613.4|730613.4|731614.2|730614.2|731606.6|730606.6|24
1630495730000|2021-09-01 11:28:50|731608|730608|731640.4|730640.4|732103.8|730644.2|731599|730103.8|27
1630495740000|2021-09-01 11:29:00|731634.4|730634.4|731662.1|730662.1|731665.5|730665.5|731633.1|730633.1|30
1630495750000|2021-09-01 11:29:10|732176.5|730176.5|731674.7|730674.7|732181.7|730681.6|731662.2|730176.5|32
1630495760000|2021-09-01 11:29:20|731672.4|730672.4|731669.7|730669.7|732172.5|730692.8|731660.2|730160.7|28
1630495770000|2021-09-01 11:29:30|731668.4|730668.4|731667.3|730667.3|732149.7|730668.4|731642.4|730143.4|33
1630495780000|2021-09-01 11:29:40|731676.2|730676.2|731668.5|730668.5|732154.5|730676.7|731657.8|730153.9|27
1630495790000|2021-09-01 11:29:50|731668|730668|731650.9|730650.9|732152.7|730668.4|731638.1|730147|29
1630495800000|2021-09-01 11:30:00|731644.4|730644.4|731653|730653|732144.7|730661|731622.5|730144.7|34
1630495810000|2021-09-01 11:30:10|731650.1|730650.1|731664.3|730664.3|732190.1|730680.9|731636.9|730190.1|36
1630495820000|2021-09-01 11:30:20|731668.1|730668.1|731674.1|730674.1|731677.3|730677.3|731628.9|730628.9|34
1630495830000|2021-09-01 11:30:30|731680.4|730680.4|731679.1|730679.1|731682.8|730682.8|731656.2|730656.2|30
1630495840000|2021-09-01 11:30:40|731663.4|730663.4|731707.5|730707.5|731714.1|730714.1|731636.7|730636.7|35
1630495850000|2021-09-01 11:30:50|731704.9|730704.9|731705|730705|731723.3|730723.3|731673.8|730673.8|24
1630495860000|2021-09-01 11:31:00|731703.2|730703.2|731713.4|730713.4|731720.3|730720.3|731702.5|730702.5|17
1630495870000|2021-09-01 11:31:10|731717.9|730717.9|731688.6|730688.6|731719.6|730719.6|731675.2|730675.2|22
1630495880000|2021-09-01 11:31:20|731688.2|730688.2|731651.9|730651.9|731697.7|730697.7|731649|730649|28
1630495890000|2021-09-01 11:31:30|731648.2|730648.2|731647.4|730647.4|731671.3|730671.3|731606.6|730606.6|35
1630495900000|2021-09-01 11:31:40|731645.1|730645.1|731608.6|730608.6|731666.4|730666.4|731608.6|730608.6|33
1630495910000|2021-09-01 11:31:50|731605.4|730605.4|731591.4|730591.4|731617|730617|731569.8|730569.8|34
1630495920000|2021-09-01 11:32:00|731587.7|730587.7|731611.8|730611.8|732108.5|730612.9|731587.7|730101.6|37
1630495930000|2021-09-01 11:32:10|731610|730610|731570.4|730570.4|732098.8|730613.9|731570.2|730075.6|38
1630495940000|2021-09-01 11:32:20|731575.1|730575.1|732084.9|730084.9|732086.4|730610.7|731561.3|730084.9|37
1630495950000|2021-09-01 11:32:30|731592.3|730592.3|731554.7|730554.7|732059.8|730592.3|731541.9|730048.8|37
1630495960000|2021-09-01 11:32:40|731537.9|730537.9|731561.9|730561.9|732076.4|730572.5|731535|730043|37
1630495970000|2021-09-01 11:32:50|731563.6|730563.6|731551|730551|731576.7|730576.7|731549.7|730549.7|31
1630495980000|2021-09-01 11:33:00|731563.7|730563.7|731560.9|730560.9|732062.2|730563.7|731548.1|730045.5|32
1630495990000|2021-09-01 11:33:10|731558.4|730558.4|731548.6|730548.6|732060|730572.6|731546.1|730042.2|37
1630496000000|2021-09-01 11:33:20|731568.2|730568.2|731552.3|730552.3|732058.7|730574.7|731544|730054.1|34
1630496010000|2021-09-01 11:33:30|731552.7|730552.7|731563.3|730563.3|731567.8|730567.8|731541.3|730541.3|32
1630496020000|2021-09-01 11:33:40|731559.4|730559.4|731557.8|730557.8|731580.4|730580.4|731556.9|730556.9|20
1630496030000|2021-09-01 11:33:50|731555.1|730555.1|731568.8|730568.8|732054|730568.8|731529.6|730038.7|29
1630496040000|2021-09-01 11:34:00|732056.7|730056.7|731603.5|730603.5|732074.2|730605.4|731566.1|730056.4|31
1630496050000|2021-09-01 11:34:10|731593.1|730593.1|731592.9|730592.9|731610.9|730610.9|731570.8|730570.8|33
1630496060000|2021-09-01 11:34:20|731597.8|730597.8|731551.3|730551.3|731615|730615|731551.3|730551.3|33
1630496070000|2021-09-01 11:34:30|731575.5|730575.5|731599.2|730599.2|731610.4|730610.4|731575.5|730575.5|30
1630496080000|2021-09-01 11:34:40|731595.4|730595.4|731594.7|730594.7|731618.7|730618.7|731585|730585|19
1630496090000|2021-09-01 11:34:50|731592.9|730592.9|731528.6|730528.6|732041.1|730592.9|731521.5|730020.1|32
1630496100000|2021-09-01 11:35:00|731525.2|730525.2|731512.5|730512.5|732024.9|730529.8|731512.5|730017.1|27
1630496110000|2021-09-01 11:35:10|731517.1|730517.1|731518.8|730518.8|732022.5|730535.5|731514.1|730016.9|19
1630496120000|2021-09-01 11:35:20|731524.7|730524.7|731530.2|730530.2|731533.4|730533.4|731514.7|730514.7|28
1630496130000|2021-09-01 11:35:30|731529.8|730529.8|731525.6|730525.6|731537.3|730537.3|731517.8|730517.8|38
1630496140000|2021-09-01 11:35:40|731538.8|730538.8|731534.7|730534.7|731539.2|730539.2|731515.4|730515.4|31
1630496150000|2021-09-01 11:35:50|731534.9|730534.9|731536.6|730536.6|731549.7|730549.7|731532.7|730532.7|23
1630496160000|2021-09-01 11:36:00|731533.9|730533.9|731532.4|730532.4|732025.1|730535.1|731521.3|730025.1|27
1630496170000|2021-09-01 11:36:10|731531.4|730531.4|731600.8|730600.8|731601.1|730601.1|731528.9|730528.9|21
1630496180000|2021-09-01 11:36:20|731598.8|730598.8|731602.2|730602.2|731602.2|730602.2|731587.8|730587.8|13
1630496190000|2021-09-01 11:36:30|731619.5|730619.5|731581.5|730581.5|731619.5|730619.5|731563.5|730563.5|29
1630496200000|2021-09-01 11:36:40|731581|730581|731573.7|730573.7|732054.6|730581|731549.4|730043.8|27
1630496210000|2021-09-01 11:36:50|731573|730573|732037.1|730037.1|732057.2|730573|731521.6|730031.6|34
1630496220000|2021-09-01 11:37:00|731543.8|730543.8|731539.2|730539.2|732038.5|730543.8|731519.8|730014.2|32
1630496230000|2021-09-01 11:37:10|731537.4|730537.4|732016.2|730016.2|732031|730537.4|731524.7|730016.2|17
1630496240000|2021-09-01 11:37:20|732029.1|730029.1|731525.4|730525.4|732030.9|730528.1|731525.3|730022.9|21
1630496250000|2021-09-01 11:37:30|731525.6|730525.6|731518.9|730518.9|732031.8|730532.1|731512.2|730014.8|29
1630496260000|2021-09-01 11:37:40|731516.5|730516.5|731512.5|730512.5|731529.5|730529.5|731503.3|730503.3|27
1630496270000|2021-09-01 11:37:50|731511.9|730511.9|731526.9|730526.9|731526.9|730526.9|731510|730510|22
1630496280000|2021-09-01 11:38:00|731527.3|730527.3|731517.4|730517.4|731527.9|730527.9|731510.7|730510.7|19
1630496290000|2021-09-01 11:38:10|731515.1|730515.1|731505.5|730505.5|731526.4|730526.4|731504.6|730504.6|13
1630496300000|2021-09-01 11:38:20|731507.3|730507.3|732011.6|730011.6|732011.6|730516.2|731506.5|729998.9|23
1630496310000|2021-09-01 11:38:30|731996.3|729996.3|731962.5|729962.5|732009.5|730487|731445.9|729961.3|29
1630496320000|2021-09-01 11:38:40|731459.6|730459.6|731984.9|729984.9|732005|730502.9|731454.1|729979.4|33
1630496330000|2021-09-01 11:38:50|731985.4|729985.4|732002.3|730002.3|732015.1|730511|731482.6|729974.8|37
1630496340000|2021-09-01 11:39:00|732014.6|730014.6|732001.8|730001.8|732015.8|730513.3|731490|729990.4|40
1630496350000|2021-09-01 11:39:10|732003.8|730003.8|731499.5|730499.5|732011.6|730511.6|731482.4|729996.3|36
1630496360000|2021-09-01 11:39:20|731499.1|730499.1|731993.8|729993.8|732003.9|730509|731485.8|729970.5|34
1630496370000|2021-09-01 11:39:30|731991.1|729991.1|731360.8|730360.8|731991.1|730360.8|731360.8|729973|26
1630496380000|2021-09-01 11:39:40|731374.8|730374.8|731446.2|730446.2|731483.1|730483.1|731358|730358|36
1630496390000|2021-09-01 11:39:50|731444.8|730444.8|731960|729960|731960|730447.6|731427|729960|34
1630496400000|2021-09-01 11:40:00|731473.4|730473.4|731488.8|730488.8|732002.6|730498.4|731473.4|729983.3|27
1630496410000|2021-09-01 11:40:10|731486.2|730486.2|731495.9|730495.9|731505|730505|731472.1|730472.1|24
1630496420000|2021-09-01 11:40:20|731497.5|730497.5|731514.3|730514.3|732002|730514.3|731489.2|729979.9|31
1630496430000|2021-09-01 11:40:30|731500.4|730500.4|731968.8|729968.8|731992.9|730504.8|731491.9|729968.8|25
1630496440000|2021-09-01 11:40:40|731972.8|729972.8|731470.2|730470.2|731974.4|730470.2|731448.3|729939.7|22
1630496450000|2021-09-01 11:40:50|731467.2|730467.2|731956.1|729956.1|731974.6|730475.3|731456.2|729950.4|29
1630496460000|2021-09-01 11:41:00|731954.7|729954.7|731935.9|729935.9|731955.4|729955.4|731923.6|729923.6|26
1630496470000|2021-09-01 11:41:10|731932.3|729932.3|731947|729947|731952.2|729952.2|731932.3|729932.3|33
1630496480000|2021-09-01 11:41:20|731941.8|729941.8|731444.9|730444.9|731942.1|730450|731430.5|729941.3|29
1630496490000|2021-09-01 11:41:30|731434.4|730434.4|731929|729929|731934.2|730434.4|731431.4|729922.3|38
1630496500000|2021-09-01 11:41:40|731951.1|729951.1|731959.6|729959.6|731971|730477.7|731461.4|729951.1|33
1630496510000|2021-09-01 11:41:50|731963.8|729963.8|732049.3|730049.3|732049.3|730548.2|731497.7|729962.4|38
1630496520000|2021-09-01 11:42:00|731548.7|730548.7|732063.3|730063.3|732063.7|730554.6|731543|730045.6|34
1630496530000|2021-09-01 11:42:10|732063|730063|732055|730055|732063|730553|731539.2|730045.9|35
1630496540000|2021-09-01 11:42:20|731547.6|730547.6|731504.1|730504.1|732035.4|730547.6|731489.5|729997.8|37
1630496550000|2021-09-01 11:42:30|731499.8|730499.8|732032|730032|732048.6|730549|731499.2|730006.2|32
1630496560000|2021-09-01 11:42:40|732032.9|730032.9|732030.6|730030.6|732041.9|730543.5|731513.7|730012.9|35
1630496570000|2021-09-01 11:42:50|732027.1|730027.1|731523.7|730523.7|732038.2|730530|731504.2|730001|34
1630496580000|2021-09-01 11:43:00|731525|730525|732030.8|730030.8|732034.4|730533|731520.1|730024.2|30
1630496590000|2021-09-01 11:43:10|732030.4|730030.4|732065.7|730065.7|732065.7|730524|731515.2|730021|30
1630496600000|2021-09-01 11:43:20|732058.9|730058.9|732052.1|730052.1|732072.2|730523.1|731522.5|730011.2|33
1630496610000|2021-09-01 11:43:30|732068.4|730068.4|731491.1|730491.1|732068.4|730572.3|731475.2|729973.5|36
1630496620000|2021-09-01 11:43:40|731485.8|730485.8|731961.8|729961.8|731965.7|730493.4|731454.2|729954.5|31
1630496630000|2021-09-01 11:43:50|731966.6|729966.6|731861|729861|731966.6|730475.4|731378.7|729855.7|35
1630496640000|2021-09-01 11:44:00|731356.8|730356.8|731338|730338|731855.4|730356.8|731313.3|729828.2|36
1630496650000|2021-09-01 11:44:10|731335.2|730335.2|731330.8|730330.8|731335.8|730335.8|731312.5|730312.5|17
1630496660000|2021-09-01 11:44:20|731323.7|730323.7|731828.6|729828.6|731832.1|730326.3|731313|729818.5|25
1630496670000|2021-09-01 11:44:30|731834.8|729834.8|731385.7|730385.7|731892.5|730391.4|731377.1|729834.8|26
1630496680000|2021-09-01 11:44:40|731382.6|730382.6|731385.1|730385.1|731385.1|730385.1|731381.4|730381.4|19
1630496690000|2021-09-01 11:44:50|731384.8|730384.8|731876.9|729876.9|731890.7|730386.2|731384.1|729876.9|26
1630496700000|2021-09-01 11:45:00|731874.7|729874.7|731846.6|729846.6|731895.1|730379.5|731378.4|729839.7|31
1630496710000|2021-09-01 11:45:10|731821.8|729821.8|731816|729816|731829|729829|731814.4|729814.4|28
1630496720000|2021-09-01 11:45:20|731814.1|729814.1|731810.2|729810.2|731822.2|729822.2|731804.7|729804.7|30
1630496730000|2021-09-01 11:45:30|731811.6|729811.6|731813.6|729813.6|731821.8|729821.8|731809.5|729809.5|24
1630496740000|2021-09-01 11:45:40|731813.7|729813.7|731816.6|729816.6|731822.9|729822.9|731801|729801|24
1630496750000|2021-09-01 11:45:50|731817.3|729817.3|731807.7|729807.7|731823.5|729823.5|731804.2|729804.2|31
1630496760000|2021-09-01 11:46:00|731805.7|729805.7|731803.8|729803.8|731815.6|730306.3|731302.2|729795.5|33
1630496770000|2021-09-01 11:46:10|731806.6|729806.6|731304.6|730304.6|731807.7|730312.2|731279.1|729777.4|37
1630496780000|2021-09-01 11:46:20|731296.9|730296.9|731799.4|729799.4|731810.4|730306.1|731296.9|729779.9|36
1630496790000|2021-09-01 11:46:30|731799.7|729799.7|731803.6|729803.6|731817.7|730300.5|731293.5|729795.8|30
1630496800000|2021-09-01 11:46:40|731298.5|730298.5|731808.3|729808.3|731824|730316.4|731298.5|729793.7|35
1630496810000|2021-09-01 11:46:50|731806.2|729806.2|731828|729828|731830.2|729830.2|731796.7|729796.7|29
1630496820000|2021-09-01 11:47:00|731830.1|729830.1|731329.7|730329.7|731840.6|730345.8|731329.7|729811.2|38
1630496830000|2021-09-01 11:47:10|731329.3|730329.3|731318.8|730318.8|731838.3|730331|731317.1|729836.9|35
1630496840000|2021-09-01 11:47:20|731325.4|730325.4|731341|730341|731848.4|730347|731324.4|729840.6|28
1630496850000|2021-09-01 11:47:30|731341.4|730341.4|731326.4|730326.4|731350.2|730350.2|731320|730320|27
1630496860000|2021-09-01 11:47:40|731334.2|730334.2|731335.5|730335.5|731337.1|730337.1|731320.9|730320.9|24
1630496870000|2021-09-01 11:47:50|731366.7|730366.7|731372.4|730372.4|731874.8|730373.4|731352.9|729836.9|26
1630496880000|2021-09-01 11:48:00|731364.5|730364.5|731347.7|730347.7|731364.7|730364.7|731343.4|730343.4|25
1630496890000|2021-09-01 11:48:10|731345.7|730345.7|731340.8|730340.8|731348.3|730348.3|731326|730326|27
1630496900000|2021-09-01 11:48:20|731339.7|730339.7|731345|730345|731345|730345|731337.8|730337.8|29
1630496910000|2021-09-01 11:48:30|731343.1|730343.1|731821.3|729821.3|731835.3|730352.1|731319.9|729819.8|33
1630496920000|2021-09-01 11:48:40|731804.9|729804.9|731332.6|730332.6|731828.6|730333.2|731291.4|729804.9|36
1630496930000|2021-09-01 11:48:50|731329.8|730329.8|731364.9|730364.9|731850.7|730364.9|731316.3|729811.1|29
1630496940000|2021-09-01 11:49:00|731361.7|730361.7|731373.1|730373.1|731873.3|730373.1|731353|729850.4|24
1630496950000|2021-09-01 11:49:10|731373|730373|731376.5|730376.5|731376.5|730376.5|731366.8|730366.8|22
1630496960000|2021-09-01 11:49:20|731375.8|730375.8|731868.6|729868.6|731878.3|730377.5|731365.6|729848.3|29
1630496970000|2021-09-01 11:49:30|731849.5|729849.5|731836.7|729836.7|731867.6|730366.9|731352.9|729830.9|31
1630496980000|2021-09-01 11:49:40|731851.8|729851.8|731859.9|729859.9|731861.5|730368.9|731349.7|729825.8|33
1630496990000|2021-09-01 11:49:50|731848.7|729848.7|731841.3|729841.3|731872.7|730369.1|731328.9|729835|37
1630497000000|2021-09-01 11:50:00|731840.5|729840.5|731851.9|729851.9|731890.9|730355.8|731330.8|729840.5|35
1630497010000|2021-09-01 11:50:10|731833.8|729833.8|731354.7|730354.7|731869|730371.1|731331.1|729833.8|37
1630497020000|2021-09-01 11:50:20|731354|730354|731347.5|730347.5|731853.3|730354|731339.3|729822.9|34
1630497030000|2021-09-01 11:50:30|731347.2|730347.2|731326|730326|731844.1|730347.2|731319.8|729835.3|30
1630497040000|2021-09-01 11:50:40|731340.4|730340.4|731828.1|729828.1|731831.4|730340.4|731319.4|729823.5|26
1630497050000|2021-09-01 11:50:50|731828.8|729828.8|731765.1|729765.1|731828.8|729828.8|731765.1|729765.1|33
1630497060000|2021-09-01 11:51:00|731270.8|730270.8|731786|729786|731794.2|730299.9|731249.6|729765.4|34
1630497070000|2021-09-01 11:51:10|731784|729784|731781.7|729781.7|731792.4|730290|731257.7|729758.3|36
1630497080000|2021-09-01 11:51:20|731764.4|729764.4|731278.9|730278.9|731803.9|730308.1|731256.4|729758.4|40
1630497090000|2021-09-01 11:51:30|731274.4|730274.4|731261.5|730261.5|731784.2|730284.8|731245.5|729749.9|39
1630497100000|2021-09-01 11:51:40|731277.6|730277.6|731296.5|730296.5|731302.4|730302.4|731251.7|730251.7|40
1630497110000|2021-09-01 11:51:50|731290.1|730290.1|731811.9|729811.9|731817.7|730314.3|731286|729796.5|32
1630497120000|2021-09-01 11:52:00|731804.2|729804.2|731300|730300|731813|730309.4|731290|729790.9|32
1630497130000|2021-09-01 11:52:10|731302.3|730302.3|731307.7|730307.7|731307.8|730307.8|731291.8|730291.8|26
1630497140000|2021-09-01 11:52:20|731307.5|730307.5|731307|730307|731307.9|730307.9|731300.6|730300.6|21
1630497150000|2021-09-01 11:52:30|731308.6|730308.6|731290.7|730290.7|731312.4|730312.4|731273.1|730273.1|27
1630497160000|2021-09-01 11:52:40|731295.2|730295.2|731285|730285|731778.8|730302.4|731255.4|729743.4|34
1630497170000|2021-09-01 11:52:50|731297.7|730297.7|731313.2|730313.2|731314.5|730314.5|731272.9|730272.9|35
1630497180000|2021-09-01 11:53:00|731809.9|729809.9|731812.7|729812.7|731825.8|729825.8|731798.9|729798.9|32
1630497190000|2021-09-01 11:53:10|731801.1|729801.1|731317.4|730317.4|731815.6|730320.4|731305.2|729801.1|30
1630497200000|2021-09-01 11:53:20|731318|730318|731817.7|729817.7|731817.9|730318.8|731301.8|729808.9|29
1630497210000|2021-09-01 11:53:30|731818.4|729818.4|731813.5|729813.5|731858.7|730380|731309.5|729807.8|32
1630497220000|2021-09-01 11:53:40|731810.6|729810.6|731788.8|729788.8|731810.6|730307.8|731298.2|729776.3|28
1630497230000|2021-09-01 11:53:50|731787.9|729787.9|731809.6|729809.6|731832.4|730334|731267.7|729775.2|34
1630497240000|2021-09-01 11:54:00|731809.1|729809.1|731834.5|729834.5|731857.3|730347.8|731295.9|729787.5|32
1630497250000|2021-09-01 11:54:10|731836.9|729836.9|731816.7|729816.7|731840|730343.3|731315.2|729811.1|30
1630497260000|2021-09-01 11:54:20|731313.1|730313.1|731333|730333|731828.4|730334.6|731313.1|729828.4|31
1630497270000|2021-09-01 11:54:30|731336.1|730336.1|731314.2|730314.2|731828.4|730341.5|731311.8|729817.7|29
1630497280000|2021-09-01 11:54:40|731804.5|729804.5|731839|729839|731839.8|730336|731302.6|729799.8|26
1630497290000|2021-09-01 11:54:50|731842.9|729842.9|731342.4|730342.4|731842.9|730350.3|731333.4|729842.9|25
1630497300000|2021-09-01 11:55:00|731322.9|730322.9|731331.6|730331.6|731829.9|730331.6|731307.4|729807.4|35
1630497310000|2021-09-01 11:55:10|731332|730332|731327.7|730327.7|731824.5|730332|731313.4|729808.1|23
1630497320000|2021-09-01 11:55:20|731315.9|730315.9|731826.4|729826.4|731835.6|730327.8|731308|729807.4|33
1630497330000|2021-09-01 11:55:30|731829.3|729829.3|731248.3|730248.3|731829.3|730255.5|731239.3|729726.7|26
1630497340000|2021-09-01 11:55:40|731248.9|730248.9|731686.2|729686.2|731773.1|730273.5|731177.1|729683|30
1630497350000|2021-09-01 11:55:50|731665.3|729665.3|731193.9|730193.9|731687.4|730197.2|731174.7|729665.3|29
1630497360000|2021-09-01 11:56:00|731192.1|730192.1|731665.7|729665.7|731678.6|730192.1|731156.7|729665.7|26
1630497370000|2021-09-01 11:56:10|731665.1|729665.1|731204.7|730204.7|731700.3|730204.7|731180.5|729664.7|32
1630497380000|2021-09-01 11:56:20|731196.6|730196.6|731204.9|730204.9|731706.5|730204.9|731178.1|729687.5|32
1630497390000|2021-09-01 11:56:30|731694.6|729694.6|731697.1|729697.1|731699.6|729699.6|731691.2|729691.2|22
1630497400000|2021-09-01 11:56:40|731195.3|730195.3|731698.5|729698.5|731706.3|730201.2|731195.3|729687.9|28
1630497410000|2021-09-01 11:56:50|731693.1|729693.1|731202.3|730202.3|731699.8|730203.5|731196.2|729693.1|27
1630497420000|2021-09-01 11:57:00|731200.7|730200.7|731670.7|729670.7|731738.6|730204|731169.4|729670.7|28
1630497430000|2021-09-01 11:57:10|731668|729668|731669.5|729669.5|731676.7|730173.2|731170.7|729666.9|24
1630497440000|2021-09-01 11:57:20|731172.9|730172.9|731164.2|730164.2|731669.9|730173.5|731162.5|729656.2|23
1630497450000|2021-09-01 11:57:30|731165.3|730165.3|731165.7|730165.7|731166.1|730166.1|731161.6|730161.6|17
1630497460000|2021-09-01 11:57:40|731155.5|730155.5|731161.8|730161.8|731165.4|730165.4|731155.5|730155.5|17
1630497470000|2021-09-01 11:57:50|731162.6|730162.6|731667.2|729667.2|731667.2|730169.2|731158.9|729663.8|17
1630497480000|2021-09-01 11:58:00|731163|730163|731623.2|729623.2|731632|730163.1|731116.6|729621.7|25
1630497490000|2021-09-01 11:58:10|731618.4|729618.4|731619.8|729619.8|731629|730121.8|731121.8|729618.4|25
1630497500000|2021-09-01 11:58:20|731621.3|729621.3|731624|729624|731638.2|729638.2|731615.6|729615.6|25
1630497510000|2021-09-01 11:58:30|731613.7|729613.7|731112.1|730112.1|731619.6|730117.4|731107.1|729612.7|22
1630497520000|2021-09-01 11:58:40|731104.4|730104.4|731108.2|730108.2|731114|730114|731104.4|730104.4|21
1630497530000|2021-09-01 11:58:50|731110.3|730110.3|731615.3|729615.3|731616|730115.4|731101.2|729613.5|18
1630497540000|2021-09-01 11:59:00|731614.4|729614.4|731112.5|730112.5|731614.4|730112.9|731104.8|729609.2|17
1630497550000|2021-09-01 11:59:10|731111.6|730111.6|731115|730115|731116.9|730116.9|731108.8|730108.8|19
1630497560000|2021-09-01 11:59:20|731114.6|730114.6|731108.5|730108.5|731116|730116|731102.3|730102.3|18
1630497570000|2021-09-01 11:59:30|731604.6|729604.6|731608.5|729608.5|731637.9|729637.9|731604.6|729604.6|30
1630497580000|2021-09-01 11:59:40|731609.7|729609.7|731614.2|729614.2|731626.5|729626.5|731609.7|729609.7|31
1630497590000|2021-09-01 11:59:50|731612.7|729612.7|731624.1|729624.1|731632.3|729632.3|731612.7|729612.7|30
1630497600000|2021-09-01 12:00:00|731623.6|729623.6|731126.4|730126.4|731632.2|730128.6|731120.2|729617|34
1630497610000|2021-09-01 12:00:10|731132|730132|731123.3|730123.3|731132|730132|731121.1|730121.1|18
1630497620000|2021-09-01 12:00:20|731123.6|730123.6|731136.7|730136.7|731644.4|730145.6|731119.1|729632.6|27
1630497630000|2021-09-01 12:00:30|731137.3|730137.3|731141.6|730141.6|731145|730145|731132.4|730132.4|16
1630497640000|2021-09-01 12:00:40|731138|730138|731618.4|729618.4|731633.3|730138|731137.2|729616.6|30
1630497650000|2021-09-01 12:00:50|731618.8|729618.8|731542.9|729542.9|731622.6|730047.2|731024.7|729532.1|29
1630497660000|2021-09-01 12:01:00|731536.8|729536.8|731573.2|729573.2|731591.5|730042.2|731034.1|729533.7|28
1630497670000|2021-09-01 12:01:10|731579.3|729579.3|731578.9|729578.9|731586.9|730073.9|731068.8|729571.9|37
1630497680000|2021-09-01 12:01:20|731595|729595|731584.7|729584.7|731595|730081.8|731079.7|729559.7|37
1630497690000|2021-09-01 12:01:30|731584.8|729584.8|731117.4|730117.4|731623.2|730117.4|731112.6|729584.7|37
1630497700000|2021-09-01 12:01:40|731118.3|730118.3|731613.3|729613.3|731613.5|730119.5|731109.8|729604.4|33
1630497710000|2021-09-01 12:01:50|731614.7|729614.7|731646.5|729646.5|731646.5|730142.5|731111|729614.7|39
1630497720000|2021-09-01 12:02:00|731620.8|729620.8|731625.2|729625.2|731647.4|730151.1|731141.3|729617.3|32
1630497730000|2021-09-01 12:02:10|731627.8|729627.8|731153.2|730153.2|731639.1|730153.2|731119.6|729617.6|37
1630497740000|2021-09-01 12:02:20|731135.1|730135.1|731118.5|730118.5|731642.8|730148.1|731118.5|729618|34
1630497750000|2021-09-01 12:02:30|731128.8|730128.8|731634.2|729634.2|731636|730129.9|731101.5|729596|36
1630497760000|2021-09-01 12:02:40|731621|729621|731611.9|729611.9|731624.4|729624.4|731604|729604|36
1630497770000|2021-09-01 12:02:50|731617.4|729617.4|731617.2|729617.2|731622.7|729622.7|731610.3|729610.3|27
1630497780000|2021-09-01 12:03:00|731621.2|729621.2|731625.1|729625.1|731647.4|730130.8|731089.1|729609.1|33
1630497790000|2021-09-01 12:03:10|731625.4|729625.4|731637.3|729637.3|731644.3|729644.3|731620.9|729620.9|27
1630497800000|2021-09-01 12:03:20|731636.5|729636.5|731624.4|729624.4|731640.2|729640.2|731621.1|729621.1|26
1630497810000|2021-09-01 12:03:30|731623.3|729623.3|731629.6|729629.6|731636|729636|731619.1|729619.1|30
1630497820000|2021-09-01 12:03:40|731630|729630|731658.8|729658.8|731660.8|730147.3|731134.5|729624.3|36
1630497830000|2021-09-01 12:03:50|731657.6|729657.6|731590.6|729590.6|731665.7|729665.7|731590.6|729590.6|37
1630497840000|2021-09-01 12:04:00|731597|729597|731591.8|729591.8|731603.7|729603.7|731555|729555|37
1630497850000|2021-09-01 12:04:10|731593|729593|731550.7|729550.7|731593.4|730081.6|731036.3|729531.1|38
1630497860000|2021-09-01 12:04:20|731545.7|729545.7|731516.6|729516.6|731559|729559|731516.6|729516.6|30
1630497870000|2021-09-01 12:04:30|731519.4|729519.4|731530.8|729530.8|731546.7|729546.7|731516.5|729516.5|27
1630497880000|2021-09-01 12:04:40|731548.7|729548.7|731588.3|729588.3|731588.3|729588.3|731545.4|729545.4|29
1630497890000|2021-09-01 12:04:50|731583.1|729583.1|731573.3|729573.3|731591.8|729591.8|731555.7|729555.7|33
1630497900000|2021-09-01 12:05:00|731572.6|729572.6|731560.9|729560.9|731572.6|729572.6|731553.9|729553.9|22
1630497910000|2021-09-01 12:05:10|731560.4|729560.4|731564.3|729564.3|731564.3|729564.3|731558.8|729558.8|11
1630497920000|2021-09-01 12:05:20|731563.5|729563.5|731036.5|730036.5|731564.1|730036.5|731017.3|729529|20
1630497930000|2021-09-01 12:05:30|731037.4|730037.4|731546.4|729546.4|731552.5|730048.6|731037.4|729540.4|21
1630497940000|2021-09-01 12:05:40|731546.2|729546.2|731553.7|729553.7|731578.4|730074|731063.1|729539.9|28
1630497950000|2021-09-01 12:05:50|731552.2|729552.2|731557.4|729557.4|731567|729567|731551.4|729551.4|17
1630497960000|2021-09-01 12:06:00|731558.6|729558.6|731064.7|730064.7|731558.6|730064.7|731054.9|729552.8|26
1630497970000|2021-09-01 12:06:10|731061.4|730061.4|731553.5|729553.5|731561.7|730066.2|731061.4|729553.4|18
1630497980000|2021-09-01 12:06:20|731552.9|729552.9|731559.8|729559.8|731560.6|729560.6|731514.6|729514.6|32
1630497990000|2021-09-01 12:06:30|731566.7|729566.7|731554.2|729554.2|731575.8|729575.8|731526.9|729526.9|31
1630498000000|2021-09-01 12:06:40|731555.4|729555.4|731551.4|729551.4|731565|729565|731540.6|729540.6|28
1630498010000|2021-09-01 12:06:50|731558.4|729558.4|731557.9|729557.9|731558.5|729558.5|731548.4|729548.4|21
1630498020000|2021-09-01 12:07:00|731554.5|729554.5|731069.8|730069.8|731575.6|730079.1|731069.8|729553.4|26
1630498030000|2021-09-01 12:07:10|731077.5|730077.5|731081.1|730081.1|731611|730105|731067.5|729551.5|29
1630498040000|2021-09-01 12:07:20|731565|729565|731054.8|730054.8|731565|730063|731041.8|729531.1|31
1630498050000|2021-09-01 12:07:30|731057.2|730057.2|731057.7|730057.7|731058.9|730058.9|731042.2|730042.2|25
1630498060000|2021-09-01 12:07:40|731054.3|730054.3|731056.7|730056.7|731067.6|730067.6|731054.3|730054.3|20
1630498070000|2021-09-01 12:07:50|731057.2|730057.2|731065.2|730065.2|731065.2|730065.2|731052.6|730052.6|18
1630498080000|2021-09-01 12:08:00|731062.6|730062.6|731063.8|730063.8|731067.9|730067.9|731050.7|730050.7|18
1630498090000|2021-09-01 12:08:10|731064.3|730064.3|731065.3|730065.3|731067.5|730067.5|731059.7|730059.7|24
1630498100000|2021-09-01 12:08:20|731067.7|730067.7|731554|729554|731555.9|730067.7|731041.8|729547.3|18
1630498110000|2021-09-01 12:08:30|731554.2|729554.2|731111.7|730111.7|731554.7|730111.7|731046|729547|16
1630498120000|2021-09-01 12:08:40|731113.4|730113.4|731102.5|730102.5|731589.8|730113.4|731083.8|729582|23
1630498130000|2021-09-01 12:08:50|731101.1|730101.1|731110.5|730110.5|731114.3|730114.3|731079.4|730079.4|28
1630498140000|2021-09-01 12:09:00|731116.8|730116.8|731097.7|730097.7|731604.8|730116.8|731073|729600.2|31
1630498150000|2021-09-01 12:09:10|731095.6|730095.6|731094.8|730094.8|731106.9|730106.9|731084|730084|28
1630498160000|2021-09-01 12:09:20|731088.9|730088.9|731592.5|729592.5|731598|730099.3|731070.5|729573.5|37
1630498170000|2021-09-01 12:09:30|731586.5|729586.5|731064.4|730064.4|731586.5|730064.4|731062.3|729541.7|33
1630498180000|2021-09-01 12:09:40|731063.8|730063.8|731061.7|730061.7|731551.7|730070.5|731038.1|729540.7|31
1630498190000|2021-09-01 12:09:50|731060.6|730060.6|731069.7|730069.7|731071.8|730071.8|731048|730048|34
1630498200000|2021-09-01 12:10:00|731072.2|730072.2|731064.9|730064.9|731562.3|730078.7|731042.8|729542.6|34
1630498210000|2021-09-01 12:10:10|731065.8|730065.8|731552.7|729552.7|731552.7|730068.6|731048.8|729532.8|30
1630498220000|2021-09-01 12:10:20|731551.7|729551.7|731069.7|730069.7|731554.9|730069.7|731039.3|729537|28
1630498230000|2021-09-01 12:10:30|731070.2|730070.2|731061.7|730061.7|731079.6|730079.6|731047.9|730047.9|32
1630498240000|2021-09-01 12:10:40|731045.5|730045.5|731043.4|730043.4|731545.6|730059.6|731023.4|729521.9|33
1630498250000|2021-09-01 12:10:50|731042.6|730042.6|731047.7|730047.7|731047.7|730047.7|731021.2|730021.2|21
1630498260000|2021-09-01 12:11:00|731032.3|730032.3|731042|730042|731047.7|730047.7|731025.2|730025.2|24
1630498270000|2021-09-01 12:11:10|731042.8|730042.8|731036.7|730036.7|731044.3|730044.3|731016.1|730016.1|27
1630498280000|2021-09-01 12:11:20|731035.5|730035.5|731035.8|730035.8|731039.7|730039.7|731016.1|730016.1|24
1630498290000|2021-09-01 12:11:30|731035|730035|731038.2|730038.2|731041.4|730041.4|731020.7|730020.7|25
1630498300000|2021-09-01 12:11:40|731037.3|730037.3|731550.2|729550.2|731552.9|730042.7|731037.3|729534.2|26
1630498310000|2021-09-01 12:11:50|731047.1|730047.1|731566.5|729566.5|731567.1|730057.6|731041.4|729555.7|17
1630498320000|2021-09-01 12:12:00|731572.5|729572.5|731094.5|730094.5|731590|730096.6|731060.4|729572.5|32
1630498330000|2021-09-01 12:12:10|731095.5|730095.5|731093.1|730093.1|731591.7|730096.3|731075.5|729580|28
1630498340000|2021-09-01 12:12:20|731096.1|730096.1|731087|730087|731101.2|730101.2|731077.5|730077.5|24
1630498350000|2021-09-01 12:12:30|731086.7|730086.7|731585.7|729585.7|731585.7|730087.6|731075.3|729584|19
1630498360000|2021-09-01 12:12:40|731568.5|729568.5|731061.8|730061.8|731577.8|730081.9|731059.7|729568.5|30
1630498370000|2021-09-01 12:12:50|731068.5|730068.5|731564.1|729564.1|731564.1|730082|731052.4|729560.9|23
1630498380000|2021-09-01 12:13:00|731557.2|729557.2|731067.1|730067.1|731565.8|730068.4|731058.4|729551.9|18
1630498390000|2021-09-01 12:13:10|731067.4|730067.4|731066.3|730066.3|731069.7|730069.7|731052.7|730052.7|22
1630498400000|2021-09-01 12:13:20|731558.5|729558.5|731573.2|729573.2|731582.6|730089.2|731067|729552.8|28
1630498410000|2021-09-01 12:13:30|731578.9|729578.9|731076.7|730076.7|731578.9|730078.7|731071.2|729576.8|22
1630498420000|2021-09-01 12:13:40|731077|730077|731592.6|729592.6|731625.7|730113.6|731065.5|729586.1|31
1630498430000|2021-09-01 12:13:50|731591.7|729591.7|731575.4|729575.4|731595.8|730097.9|731097.9|729561.9|27
1630498440000|2021-09-01 12:14:00|731575.1|729575.1|731576.7|729576.7|731601.1|730072.7|731063.2|729551.9|27
1630498450000|2021-09-01 12:14:10|731581.1|729581.1|731600.9|729600.9|731600.9|729600.9|731569.1|729569.1|19
1630498460000|2021-09-01 12:14:20|731593.9|729593.9|731610.7|729610.7|731615.5|729615.5|731577.3|729577.3|31
1630498470000|2021-09-01 12:14:30|731604.4|729604.4|731603.2|729603.2|731616.2|729616.2|731590.1|729590.1|28
1630498480000|2021-09-01 12:14:40|731603.4|729603.4|731610.5|729610.5|731633.6|729633.6|731592|729592|27
1630498490000|2021-09-01 12:14:50|731650.3|729650.3|731634.7|729634.7|731650.3|729650.3|731589.9|729589.9|25
1630498500000|2021-09-01 12:15:00|731634.1|729634.1|731422|729422|731634.1|729634.1|731422|729422|38
1630498510000|2021-09-01 12:15:10|731418.3|729418.3|731188.5|729188.5|731434.4|729782.5|730782.5|729176.5|40
1630498520000|2021-09-01 12:15:20|731175.4|729175.4|731155.7|729155.7|731180|729180|731110.1|729110.1|39
1630498530000|2021-09-01 12:15:30|731154.7|729154.7|731129.1|729129.1|731260.3|729260.3|731129.1|729129.1|39
1630498540000|2021-09-01 12:15:40|731131.9|729131.9|730661.1|729661.1|731178.6|729668.3|730654.1|729122|32
1630498550000|2021-09-01 12:15:50|730660|729660|731143.5|729143.5|731167.4|729665.5|730645.3|729132|38
1630498560000|2021-09-01 12:16:00|731154.3|729154.3|731105.8|729105.8|731154.3|729606.6|730606.6|729098.3|38
1630498570000|2021-09-01 12:16:10|731106.5|729106.5|731120.1|729120.1|731131|729620.8|730620.8|729105.1|33
1630498580000|2021-09-01 12:16:20|731118|729118|731134.6|729134.6|731153.7|729648.7|730643.6|729118|31
1630498590000|2021-09-01 12:16:30|731135.7|729135.7|731148.9|729148.9|731166.7|729166.7|731123.1|729123.1|39
1630498600000|2021-09-01 12:16:40|731156.8|729156.8|731161.9|729161.9|731186.1|729186.1|731145.5|729145.5|32
1630498610000|2021-09-01 12:16:50|731164.1|729164.1|731245.2|729245.2|731259.8|729761.8|730761.8|729161.1|33
1630498620000|2021-09-01 12:17:00|731242.9|729242.9|730808.1|729808.1|731298.1|729808.9|730765|729242.9|35
1630498630000|2021-09-01 12:17:10|731284.9|729284.9|731258.6|729258.6|731284.9|729779.8|730779.2|729258.3|28
1630498640000|2021-09-01 12:17:20|731260.8|729260.8|730770.5|729770.5|731279.8|729771.4|730763.4|729250.8|29
1630498650000|2021-09-01 12:17:30|730770.9|729770.9|731306.7|729306.7|731311.4|729778.4|730767.7|729254|30
1630498660000|2021-09-01 12:17:40|730801.8|729801.8|731294.8|729294.8|731294.8|729810.5|730801.8|729291.2|30
1630498670000|2021-09-01 12:17:50|731295.9|729295.9|731291.1|729291.1|731307.6|729307.6|731291.1|729291.1|27
1630498680000|2021-09-01 12:18:00|731292.9|729292.9|731362.6|729362.6|731374.9|729374.9|731292.9|729292.9|36
1630498690000|2021-09-01 12:18:10|731364.1|729364.1|731493|729493|731493|729949.6|730949.6|729360.2|35
1630498700000|2021-09-01 12:18:20|731484.5|729484.5|731449.1|729449.1|731497.3|729497.3|731437.4|729437.4|37
1630498710000|2021-09-01 12:18:30|731452.5|729452.5|731435.1|729435.1|731452.5|729452.5|731427.1|729427.1|33
1630498720000|2021-09-01 12:18:40|731418.9|729418.9|731408.1|729408.1|731444.5|729444.5|731402.2|729402.2|34
1630498730000|2021-09-01 12:18:50|731416.1|729416.1|731421.1|729421.1|731429.7|729429.7|731407.8|729407.8|37
1630498740000|2021-09-01 12:19:00|731423.6|729423.6|731577.3|729577.3|731610.6|729610.6|731421.5|729421.5|36
1630498750000|2021-09-01 12:19:10|731576.3|729576.3|731570.3|729570.3|731590.6|729590.6|731565.5|729565.5|37
1630498760000|2021-09-01 12:19:20|731579.5|729579.5|731639.2|729639.2|731639.2|730128.2|731089.2|729579.5|34
1630498770000|2021-09-01 12:19:30|731633.4|729633.4|731680.9|729680.9|731721.6|730207.4|731141.1|729624.6|37
1630498780000|2021-09-01 12:19:40|731682|729682|731631.1|729631.1|731699.7|730151.6|731151.6|729626.1|35
1630498790000|2021-09-01 12:19:50|731627|729627|731648.8|729648.8|731667.3|730065.1|731065.1|729556.7|39
1630498800000|2021-09-01 12:20:00|731651.6|729651.6|731582.1|729582.1|731651.6|730103.7|731103.7|729503|40
1630498810000|2021-09-01 12:20:10|731584.8|729584.8|731567.3|729567.3|731654.2|730133.3|731059.6|729510|40
1630498820000|2021-09-01 12:20:20|731058.9|730058.9|731506.4|729506.4|731575.5|730058.9|731058.9|729480.4|37
1630498830000|2021-09-01 12:20:30|731499.1|729499.1|731458.4|729458.4|731510.5|729510.5|731458.4|729458.4|35
1630498840000|2021-09-01 12:20:40|731459.2|729459.2|731465.5|729465.5|731475.5|729965.2|730925.1|729418.4|37
1630498850000|2021-09-01 12:20:50|731467.6|729467.6|731440.7|729440.7|731492.6|729492.6|731435|729435|39
1630498860000|2021-09-01 12:21:00|731433.2|729433.2|731500.8|729500.8|731500.8|729500.8|731413.2|729413.2|38
1630498870000|2021-09-01 12:21:10|731504.4|729504.4|731455.7|729455.7|731507.4|729507.4|731447|729447|36
1630498880000|2021-09-01 12:21:20|731456.8|729456.8|731462.7|729462.7|731475.8|729475.8|731449.1|729449.1|27
1630498890000|2021-09-01 12:21:30|731457|729457|731455|729455|731464.3|729464.3|731451.3|729451.3|26
1630498900000|2021-09-01 12:21:40|731454.2|729454.2|730970.6|729970.6|731488.1|729983.6|730970|729450.6|36
1630498910000|2021-09-01 12:21:50|730985.6|729985.6|731472.8|729472.8|731475.4|729987.5|730966.4|729463.3|28
1630498920000|2021-09-01 12:22:00|731472.3|729472.3|731466.8|729466.8|731488.3|729488.3|731453.2|729453.2|33
1630498930000|2021-09-01 12:22:10|731469.4|729469.4|731534.9|729534.9|731534.9|729534.9|731463.2|729463.2|37
1630498940000|2021-09-01 12:22:20|731534|729534|731502.2|729502.2|731537.6|729537.6|731502.2|729502.2|32
1630498950000|2021-09-01 12:22:30|731512.9|729512.9|731512.3|729512.3|731515.4|729996.3|730996.3|729505.5|34
1630498960000|2021-09-01 12:22:40|731509.1|729509.1|731496.4|729496.4|731527.8|730005|731005|729492.5|23
1630498970000|2021-09-01 12:22:50|731500.2|729500.2|731503.3|729503.3|731508.8|729508.8|731494.3|729494.3|30
1630498980000|2021-09-01 12:23:00|731500.4|729500.4|730980|729980|731500.8|729982.6|730960.3|729472.8|29
1630498990000|2021-09-01 12:23:10|730987.1|729987.1|731504|729504|731513.1|729987.1|730987.1|729483.8|31
1630499000000|2021-09-01 12:23:20|731508|729508|731511.5|729511.5|731523.5|729993.5|730980|729481.8|33
1630499010000|2021-09-01 12:23:30|731509.8|729509.8|731549.1|729549.1|731549.1|729549.1|731497|729497|28
1630499020000|2021-09-01 12:23:40|731553|729553|731570.5|729570.5|731575.6|729575.6|731545.4|729545.4|34
1630499030000|2021-09-01 12:23:50|731571.3|729571.3|731652|729652|731691.5|729691.5|731571.3|729571.3|35
1630499040000|2021-09-01 12:24:00|731657.9|729657.9|731142.1|730142.1|731664|730142.1|731137.4|729628.4|28
1630499050000|2021-09-01 12:24:10|731130.5|730130.5|731567.5|729567.5|731625.1|730133.6|731126.7|729567.5|33
1630499060000|2021-09-01 12:24:20|731572.5|729572.5|731566.5|729566.5|731574.1|729574.1|731562.5|729562.5|34
1630499070000|2021-09-01 12:24:30|731561.8|729561.8|731564.9|729564.9|731569.4|729569.4|731550.6|729550.6|26
1630499080000|2021-09-01 12:24:40|731554.6|729554.6|731562|729562|731565.4|729565.4|731548.9|729548.9|24
1630499090000|2021-09-01 12:24:50|731561.8|729561.8|731051.3|730051.3|731569.1|730059.4|731049.4|729544.2|34
1630499100000|2021-09-01 12:25:00|731569|729569|731565.7|729565.7|731572.6|730067.4|731046.4|729545.6|33
1630499110000|2021-09-01 12:25:10|731565.3|729565.3|731534.9|729534.9|731565.3|729565.3|731527.4|729527.4|31
1630499120000|2021-09-01 12:25:20|731546.6|729546.6|731037.8|730037.8|731550.1|730039.1|731031.8|729524.9|32
1630499130000|2021-09-01 12:25:30|731523.1|729523.1|731445|729445|731530.1|730004|730951.2|729435|37
1630499140000|2021-09-01 12:25:40|731440.4|729440.4|731436.9|729436.9|731450.9|729942|730915.8|729416.6|32
1630499150000|2021-09-01 12:25:50|731437.2|729437.2|731448.2|729448.2|731448.2|729448.2|731420.7|729420.7|37
1630499160000|2021-09-01 12:26:00|731454.4|729454.4|730976.7|729976.7|731490.6|729987.2|730972.9|729454.4|31
1630499170000|2021-09-01 12:26:10|730979.4|729979.4|730971.2|729971.2|731475.3|730007.9|730971.2|729475.3|29
1630499180000|2021-09-01 12:26:20|730971.7|729971.7|731474.6|729474.6|731480|729979.5|730970.6|729448.3|35
1630499190000|2021-09-01 12:26:30|731476.1|729476.1|730907|729907|731476.1|729960.7|730906.1|729401|31
1630499200000|2021-09-01 12:26:40|730905.4|729905.4|731402.7|729402.7|731414|729914.1|730904.7|729398.7|28
1630499210000|2021-09-01 12:26:50|731396.7|729396.7|730819.5|729819.5|731415|729876.9|730819.5|729339.8|30
1630499220000|2021-09-01 12:27:00|730817.2|729817.2|730855.4|729855.4|730869.4|729869.4|730817.2|729817.2|35
1630499230000|2021-09-01 12:27:10|731363.1|729363.1|730810.6|729810.6|731364.8|729860.6|730805.7|729353.9|36
1630499240000|2021-09-01 12:27:20|730815.6|729815.6|730848.9|729848.9|730853.3|729853.3|730815.6|729815.6|30
1630499250000|2021-09-01 12:27:30|730847.8|729847.8|730809.8|729809.8|730849.2|729849.2|730803.3|729803.3|30
1630499260000|2021-09-01 12:27:40|730809|729809|730631.1|729631.1|731268.6|729812.7|730631.1|729130|34
1630499270000|2021-09-01 12:27:50|730638.4|729638.4|731161.8|729161.8|731167.2|729665.7|730636.5|729156.4|29
1630499280000|2021-09-01 12:28:00|731159.2|729159.2|730681.2|729681.2|731185.4|729681.2|730664.3|729152.6|38
1630499290000|2021-09-01 12:28:10|730680.4|729680.4|731233.8|729233.8|731233.8|729693.6|730679.2|729172.3|36
1630499300000|2021-09-01 12:28:20|731227|729227|730788|729788|731301.7|729796.3|730713.1|729205.4|36
1630499310000|2021-09-01 12:28:30|730785.6|729785.6|730726.6|729726.6|731250.5|729789|730726.1|729223.4|30
1630499320000|2021-09-01 12:28:40|730726|729726|730711.8|729711.8|730728.6|729728.6|730707.4|729707.4|31
1630499330000|2021-09-01 12:28:50|730713.8|729713.8|730736.2|729736.2|730742.3|729742.3|730702|729702|27
1630499340000|2021-09-01 12:29:00|730734.1|729734.1|730681.2|729681.2|730734.1|729734.1|730679|729679|32
1630499350000|2021-09-01 12:29:10|730673.5|729673.5|731178.8|729178.8|731178.8|729731.2|730648.4|729146|38
1630499360000|2021-09-01 12:29:20|731179.2|729179.2|731212.9|729212.9|731218.3|729718.7|730693.4|729179.2|29
1630499370000|2021-09-01 12:29:30|731213.7|729213.7|731235.5|729235.5|731247.1|729753.8|730746.6|729213.7|29
1630499380000|2021-09-01 12:29:40|731236.3|729236.3|731233.5|729233.5|731254.4|729254.4|731227.7|729227.7|26
1630499390000|2021-09-01 12:29:50|731235.2|729235.2|731255.9|729255.9|731268.4|729268.4|731232|729232|26
1630499400000|2021-09-01 12:30:00|731223.1|729223.1|731176.1|729176.1|731223.1|729223.1|731162|729162|33
1630499410000|2021-09-01 12:30:10|731161.9|729161.9|731145.5|729145.5|731161.9|729161.9|731145.1|729145.1|32
1630499420000|2021-09-01 12:30:20|731148.8|729148.8|730636.8|729636.8|731148.8|729641.6|730631.7|729132.6|27
1630499430000|2021-09-01 12:30:30|730638.1|729638.1|731147.2|729147.2|731153.6|729643|730638.1|729137|31
1630499440000|2021-09-01 12:30:40|731145|729145|730627.1|729627.1|731155.5|729646.2|730605.2|729143.4|30
1630499450000|2021-09-01 12:30:50|730628.7|729628.7|730630.4|729630.4|730634.7|729634.7|730617.1|729617.1|33
1630499460000|2021-09-01 12:31:00|730615.3|729615.3|731073.1|729073.1|731112.2|729626.2|730576|729073.1|33
1630499470000|2021-09-01 12:31:10|731080.1|729080.1|731034.7|729034.7|731110|729110|731022.6|729022.6|36
1630499480000|2021-09-01 12:31:20|731023.7|729023.7|730523.8|729523.8|731023.7|729535.7|730497.9|729012.5|35
1630499490000|2021-09-01 12:31:30|730525.1|729525.1|731066.3|729066.3|731077.6|729603.9|730524.8|729024.9|35
1630499500000|2021-09-01 12:31:40|731075.6|729075.6|730638.2|729638.2|731110.3|729638.8|730634.1|729062.6|35
1630499510000|2021-09-01 12:31:50|730637.8|729637.8|731062.3|729062.3|731108|729637.8|730562.5|729024.5|35
1630499520000|2021-09-01 12:32:00|731057.5|729057.5|731070.9|729070.9|731070.9|729529.9|730513.2|729013.2|30
1630499530000|2021-09-01 12:32:10|731072|729072|731155.2|729155.2|731235|729751.3|730596.9|729036|40
1630499540000|2021-09-01 12:32:20|731170|729170|731198.2|729198.2|731200.7|729200.7|731113.4|729113.4|34
1630499550000|2021-09-01 12:32:30|731209.1|729209.1|731162.4|729162.4|731209.1|729209.1|731156.7|729156.7|35
1630499560000|2021-09-01 12:32:40|731164|729164|731152.3|729152.3|731177|729177|731134.7|729134.7|36
1630499570000|2021-09-01 12:32:50|731153.9|729153.9|730766.4|729766.4|731242|729766.4|730648.4|729150.5|37
1630499580000|2021-09-01 12:33:00|731258.5|729258.5|730815.5|729815.5|731316.9|729821.5|730751.4|729255.8|38
1630499590000|2021-09-01 12:33:10|730816.9|729816.9|730810.4|729810.4|731301.6|729816.9|730777.4|729280.2|32
1630499600000|2021-09-01 12:33:20|730818.9|729818.9|731312.1|729312.1|731315.8|729821.6|730773.8|729268.1|38
1630499610000|2021-09-01 12:33:30|730815|729815|731343.5|729343.5|731348.8|729862.1|730796|729333.2|35
1630499620000|2021-09-01 12:33:40|730839.9|729839.9|731357.9|729357.9|731379.5|729863|730832.1|729339.4|32
1630499630000|2021-09-01 12:33:50|730885.6|729885.6|731359.2|729359.2|731370.9|729886.2|730858.6|729349.1|28
1630499640000|2021-09-01 12:34:00|731350.8|729350.8|730878.8|729878.8|731396|729899.2|730870.6|729350.8|27
1630499650000|2021-09-01 12:34:10|730898|729898|730903.9|729903.9|731400.9|729903.9|730872.5|729380.3|28
1630499660000|2021-09-01 12:34:20|730902.7|729902.7|730892.3|729892.3|730905.4|729905.4|730879.1|729879.1|28
1630499670000|2021-09-01 12:34:30|731400.8|729400.8|730972.2|729972.2|731478.6|729983.3|730888.8|729400|37
1630499680000|2021-09-01 12:34:40|730969.4|729969.4|730979.2|729979.2|731498.3|729983.8|730947.1|729430.9|39
1630499690000|2021-09-01 12:34:50|730978.5|729978.5|731453.8|729453.8|731507.6|730005.3|730958.7|729441.3|39
1630499700000|2021-09-01 12:35:00|730964.2|729964.2|731452.2|729452.2|731509.6|730011|730964.2|729436.5|37
1630499710000|2021-09-01 12:35:10|731473|729473|731507.7|729507.7|731510.4|729977.5|730943.9|729457.9|33
1630499720000|2021-09-01 12:35:20|731501.7|729501.7|731022.8|730022.8|731543.1|730027.4|731007.3|729494.8|33
1630499730000|2021-09-01 12:35:30|731023|730023|731511|729511|731522.8|730028.3|731010.8|729498.3|37
1630499740000|2021-09-01 12:35:40|731511.5|729511.5|731019.2|730019.2|731518.9|730023.4|731001.2|729511.5|34
1630499750000|2021-09-01 12:35:50|731018.9|730018.9|731516.6|729516.6|731531.1|730024.3|731011.4|729503.8|38
1630499760000|2021-09-01 12:36:00|731546.5|729546.5|731009.6|730009.6|731548.6|730039.4|731001.9|729491.4|37
1630499770000|2021-09-01 12:36:10|730992.4|729992.4|731505.3|729505.3|731512.9|730020.1|730992.4|729494.9|22
1630499780000|2021-09-01 12:36:20|731504.5|729504.5|731520.1|729520.1|731520.1|730020.2|730996.8|729493|25
1630499790000|2021-09-01 12:36:30|731519.2|729519.2|731520.4|729520.4|731529.9|729529.9|731509.6|729509.6|23
1630499800000|2021-09-01 12:36:40|731509.2|729509.2|731512|729512|731522.1|730029.5|731006.7|729501.5|25
1630499810000|2021-09-01 12:36:50|731518.1|729518.1|731492.7|729492.7|731521.5|729521.5|731492.7|729492.7|24
1630499820000|2021-09-01 12:37:00|731494.8|729494.8|731506|729506|731513.7|730011.5|730991.1|729471.8|34
1630499830000|2021-09-01 12:37:10|731514.5|729514.5|731018.1|730018.1|731526.4|730028.3|731007.6|729492.4|40
1630499840000|2021-09-01 12:37:20|731011.9|730011.9|730912.4|729912.4|731504.7|730021.7|730911.1|729410.7|37
1630499850000|2021-09-01 12:37:30|730918.1|729918.1|731354.2|729354.2|731417.3|729918.1|730828.5|729333.7|39
1630499860000|2021-09-01 12:37:40|731356.8|729356.8|731368.8|729368.8|731374|729374|731354.5|729354.5|36
1630499870000|2021-09-01 12:37:50|731366.8|729366.8|731402.8|729402.8|731402.8|729402.8|731359.9|729359.9|30
1630499880000|2021-09-01 12:38:00|731412.5|729412.5|731404.8|729404.8|731413.5|729413.5|731384.8|729384.8|38
1630499890000|2021-09-01 12:38:10|731407.3|729407.3|731423.1|729423.1|731430.2|729918.6|730918.6|729391.6|34
1630499900000|2021-09-01 12:38:20|731421.9|729421.9|731466.8|729466.8|731490|729490|731418.3|729418.3|33
1630499910000|2021-09-01 12:38:30|731476.8|729476.8|731469|729469|731488.3|729488.3|731453.5|729453.5|33
1630499920000|2021-09-01 12:38:40|731479.6|729479.6|731399.8|729399.8|731479.6|729986.6|730963.8|729392.3|35
1630499930000|2021-09-01 12:38:50|731402.2|729402.2|731325.8|729325.8|731402.2|729819.3|730819.3|729318.1|40
1630499940000|2021-09-01 12:39:00|731325.4|729325.4|731337.2|729337.2|731337.2|729337.2|731318.3|729318.3|31
1630499950000|2021-09-01 12:39:10|731337.3|729337.3|731337.6|729337.6|731342.3|729342.3|731320.1|729320.1|38
1630499960000|2021-09-01 12:39:20|731319.8|729319.8|730916.8|729916.8|731443.7|729926.9|730868.7|729319.8|36
1630499970000|2021-09-01 12:39:30|731411.6|729411.6|730878.1|729878.1|731420.6|729890.8|730871.9|729386.9|35
1630499980000|2021-09-01 12:39:40|730880|729880|731335|729335|731358.3|729881|730864.8|729327.6|35
1630499990000|2021-09-01 12:39:50|731333.8|729333.8|731324|729324|731333.8|729333.8|731310.1|729310.1|34
1630500000000|2021-09-01 12:40:00|731322.6|729322.6|731313.1|729313.1|731327.5|729327.5|731302.9|729302.9|36
1630500010000|2021-09-01 12:40:10|731294.1|729294.1|730773.3|729773.3|731299.4|729773.3|730755.3|729258|37
1630500020000|2021-09-01 12:40:20|730760.5|729760.5|730769.3|729769.3|730775.7|729775.7|730755.7|729755.7|25
1630500030000|2021-09-01 12:40:30|731276.6|729276.6|731276.3|729276.3|731288.1|729784.8|730774.7|729262.1|37
1630500040000|2021-09-01 12:40:40|731268|729268|730790.3|729790.3|731288.6|729790.3|730788.2|729268|35
1630500050000|2021-09-01 12:40:50|730790.1|729790.1|730802.1|729802.1|731315.8|729805.5|730789.8|729295.9|25
1630500060000|2021-09-01 12:41:00|731319.7|729319.7|731346.7|729346.7|731352.8|729352.8|731314.3|729314.3|36
1630500070000|2021-09-01 12:41:10|731346.3|729346.3|730853.8|729853.8|731357.3|729856.9|730836.4|729326|34
1630500080000|2021-09-01 12:41:20|730842.4|729842.4|730850.2|729850.2|730854.5|729854.5|730828.3|729828.3|26
1630500090000|2021-09-01 12:41:30|730850|729850|731356.4|729356.4|731361.1|729854|730850|729353.7|21
1630500100000|2021-09-01 12:41:40|731354.4|729354.4|731450.2|729450.2|731452.9|729911.7|730860.7|729353.1|31
1630500110000|2021-09-01 12:41:50|731456.1|729456.1|731422.5|729422.5|731459.6|729459.6|731408.7|729408.7|35
1630500120000|2021-09-01 12:42:00|731419.8|729419.8|731419.1|729419.1|731425.7|729425.7|731406.4|729406.4|34
1630500130000|2021-09-01 12:42:10|731417.4|729417.4|731418.5|729418.5|731421.3|729421.3|731408.6|729408.6|26
1630500140000|2021-09-01 12:42:20|731418.8|729418.8|731409.2|729409.2|731418.8|729418.8|731391.9|729391.9|33
1630500150000|2021-09-01 12:42:30|731394.8|729394.8|731404|729404|731414.1|729909.6|730888.7|729389.8|36
1630500160000|2021-09-01 12:42:40|731397|729397|731315.7|729315.7|731399.2|729841.2|730830.1|729296.8|30
1630500170000|2021-09-01 12:42:50|731314.9|729314.9|731334.5|729334.5|731344.6|729344.6|731312.3|729312.3|33
1630500180000|2021-09-01 12:43:00|731337.4|729337.4|731310.9|729310.9|731338.3|729338.3|731300.5|729300.5|26
1630500190000|2021-09-01 12:43:10|731311|729311|731313.1|729313.1|731313.1|729313.1|731294.5|729294.5|20
1630500200000|2021-09-01 12:43:20|731300.1|729300.1|731308|729308|731311.6|729311.6|731294|729294|19
1630500210000|2021-09-01 12:43:30|731309.3|729309.3|731271.8|729271.8|731310.5|729310.5|731248.3|729248.3|26
1630500220000|2021-09-01 12:43:40|731273.3|729273.3|731316|729316|731317.8|729788.7|730767.1|729263.5|36
1630500230000|2021-09-01 12:43:50|731312.6|729312.6|730834|729834|731324.1|729834|730803.2|729312.6|33
1630500240000|2021-09-01 12:44:00|730831.2|729831.2|731324|729324|731324|729836.8|730801.5|729311|35
1630500250000|2021-09-01 12:44:10|731323.7|729323.7|731380.5|729380.5|731384.2|729878|730851.4|729323.5|36
1630500260000|2021-09-01 12:44:20|731381|729381|731375.9|729375.9|731381|729895.9|730876.5|729358.9|34
1630500270000|2021-09-01 12:44:30|731376|729376|730869.9|729869.9|731380|729885.6|730864.7|729354|34
1630500280000|2021-09-01 12:44:40|730880.5|729880.5|731338|729338|731375.8|729889.2|730875.4|729319.2|33
1630500290000|2021-09-01 12:44:50|731331.8|729331.8|731321.7|729321.7|731336.1|729336.1|731292.2|729292.2|28
1630500300000|2021-09-01 12:45:00|731322.5|729322.5|730808.6|729808.6|731324.8|729830.6|730808|729318.4|37
1630500310000|2021-09-01 12:45:10|730814.4|729814.4|730818.8|729818.8|731332.1|729831.4|730805.2|729329.2|29
1630500320000|2021-09-01 12:45:20|730833.1|729833.1|730898.6|729898.6|730902.6|729902.6|730811.3|729811.3|29
1630500330000|2021-09-01 12:45:30|730911.4|729911.4|731408.7|729408.7|731437.8|729943.2|730911.4|729406.2|32
1630500340000|2021-09-01 12:45:40|731412.5|729412.5|731432.9|729432.9|731432.9|729914.6|730914.6|729396.8|33
1630500350000|2021-09-01 12:45:50|731422.7|729422.7|731426.5|729426.5|731435.8|729435.8|731391.7|729391.7|36
1630500360000|2021-09-01 12:46:00|731425.9|729425.9|731418.5|729418.5|731433.9|729930.4|730921.9|729405.2|36
1630500370000|2021-09-01 12:46:10|731427.1|729427.1|731394.7|729394.7|731427.1|729427.1|731387|729387|38
1630500380000|2021-09-01 12:46:20|731395.5|729395.5|731378|729378|731398|729398|731366.4|729366.4|33
1630500390000|2021-09-01 12:46:30|731377.8|729377.8|731460.1|729460.1|731460.1|729944.8|730902|729375.4|35
1630500400000|2021-09-01 12:46:40|730982.7|729982.7|730959.4|729959.4|731484.1|729982.7|730946.3|729440.4|38
1630500410000|2021-09-01 12:46:50|730965.9|729965.9|731467.4|729467.4|731476.1|729969.2|730965.9|729443.3|30
1630500420000|2021-09-01 12:47:00|731468.5|729468.5|731062|730062|731540.3|730062|731027.8|729462.3|24
1630500430000|2021-09-01 12:47:10|731065.7|730065.7|731052.3|730052.3|731555.8|730068.3|731048.4|729548|36
1630500440000|2021-09-01 12:47:20|731541.6|729541.6|731060.1|730060.1|731556.5|730060.1|731030.8|729525.6|34
1630500450000|2021-09-01 12:47:30|731562.6|729562.6|731646|729646|731647.7|730144|731064.7|729562.6|29
1630500460000|2021-09-01 12:47:40|731644.6|729644.6|731624.1|729624.1|731644.6|729644.6|731610.7|729610.7|32
1630500470000|2021-09-01 12:47:50|731609.2|729609.2|731636.4|729636.4|731645.8|729645.8|731609.2|729609.2|36
1630500480000|2021-09-01 12:48:00|731641.6|729641.6|731662.6|729662.6|731663.4|730161.2|731127.2|729637.1|35
1630500490000|2021-09-01 12:48:10|731662.2|729662.2|731162.6|730162.6|731663.6|730162.6|731147.9|729660.9|25
1630500500000|2021-09-01 12:48:20|731161.8|730161.8|731158.7|730158.7|731162.6|730162.6|731150.8|730150.8|28
1630500510000|2021-09-01 12:48:30|731151.5|730151.5|731794.7|729794.7|731803|730188.2|731151.5|729766|33
1630500520000|2021-09-01 12:48:40|731802|729802|731261|730261|731808.4|730276|731235.8|729751.7|36
1630500530000|2021-09-01 12:48:50|731763.7|729763.7|731783.2|729783.2|731787|730293.5|731256.5|729750.2|38
1630500540000|2021-09-01 12:49:00|731768.7|729768.7|731311|730311|731806.1|730318.1|731250.5|729768.7|38
1630500550000|2021-09-01 12:49:10|731299.9|730299.9|731828|729828|731839.3|730342.4|731299.9|729793.9|39
1630500560000|2021-09-01 12:49:20|731823.5|729823.5|731349.1|730349.1|731843.7|730352.3|731294.2|729823.5|37
1630500570000|2021-09-01 12:49:30|731345|730345|731337.6|730337.6|731854.3|730346.2|731326.4|729838.7|35
1630500580000|2021-09-01 12:49:40|731338.1|730338.1|731334.4|730334.4|731829.4|730349.1|731309.5|729824.1|33
1630500590000|2021-09-01 12:49:50|731332.7|730332.7|731851.9|729851.9|731851.9|730358.8|731315.2|729847|33
1630500600000|2021-09-01 12:50:00|731840.8|729840.8|731802|729802|731852.3|730348|731271.6|729798.5|39
1630500610000|2021-09-01 12:50:10|731795|729795|731748|729748|731798.8|730285.8|731243.8|729741.7|34
1630500620000|2021-09-01 12:50:20|731753.6|729753.6|731779.1|729779.1|731780.5|730281.5|731267.6|729749.6|39
1630500630000|2021-09-01 12:50:30|731777.2|729777.2|731757.6|729757.6|731781.6|729781.6|731751.5|729751.5|35
1630500640000|2021-09-01 12:50:40|731256|730256|731795.2|729795.2|731822.1|730314.2|731256|729792.5|35
1630500650000|2021-09-01 12:50:50|731793.2|729793.2|731827|729827|731852.4|730341.9|731282.3|729793.2|39
1630500660000|2021-09-01 12:51:00|731813.9|729813.9|731338.7|730338.7|731834.9|730339.6|731313.9|729809.3|37
1630500670000|2021-09-01 12:51:10|731838.3|729838.3|731350.8|730350.8|731845.1|730360.5|731332.7|729825.7|28
1630500680000|2021-09-01 12:51:20|731337.4|730337.4|731842.7|729842.7|731842.7|730345.7|731334.2|729826.7|27
1630500690000|2021-09-01 12:51:30|731843.1|729843.1|731859.1|729859.1|731867.6|730357.8|731342.9|729842.3|33
1630500700000|2021-09-01 12:51:40|731845.7|729845.7|731441.2|730441.2|731845.7|730441.2|731341.3|729845.7|31
1630500710000|2021-09-01 12:51:50|731436.9|730436.9|731515.9|730515.9|731919.2|730528.3|731407.2|729890.4|39
1630500720000|2021-09-01 12:52:00|731519|730519|731483.9|730483.9|731986.2|730525|731458.6|729966|39
1630500730000|2021-09-01 12:52:10|731483.8|730483.8|731377.3|730377.3|731903.9|730486.1|731351.1|729873.8|35
1630500740000|2021-09-01 12:52:20|731380|730380|731387.4|730387.4|731905.6|730391.3|731360.1|729879.1|37
1630500750000|2021-09-01 12:52:30|731885.6|729885.6|731803.8|729803.8|731885.6|730379.1|731317.3|729800.5|38
1630500760000|2021-09-01 12:52:40|731810.5|729810.5|731823.2|729823.2|731837.9|729837.9|731810.5|729810.5|36
1630500770000|2021-09-01 12:52:50|731828.5|729828.5|731818.2|729818.2|731835.1|730321.6|731313.5|729810.7|31
1630500780000|2021-09-01 12:53:00|731816.7|729816.7|731787.7|729787.7|731819.1|730309.8|731265|729773.3|40
1630500790000|2021-09-01 12:53:10|731297|730297|731781|729781|731800.9|730298.3|731278.1|729771.3|38
1630500800000|2021-09-01 12:53:20|731763|729763|731782.7|729782.7|731802.2|730296.1|731271.7|729763|37
1630500810000|2021-09-01 12:53:30|731782.3|729782.3|731820.5|729820.5|731820.5|730330.3|731308.3|729778.2|36
1630500820000|2021-09-01 12:53:40|731818.3|729818.3|731814.8|729814.8|731825.9|730305|731286.9|729792.2|40
1630500830000|2021-09-01 12:53:50|731810.4|729810.4|731817.2|729817.2|731831.8|730311.6|731300.1|729803.6|38
1630500840000|2021-09-01 12:54:00|731816.6|729816.6|731850.1|729850.1|731866.2|730351.3|731316.8|729804.8|38
1630500850000|2021-09-01 12:54:10|731854.2|729854.2|731839.5|729839.5|731855.4|729855.4|731837.1|729837.1|38
1630500860000|2021-09-01 12:54:20|731841.9|729841.9|731842.8|729842.8|731845.1|729845.1|731837.7|729837.7|25
1630500870000|2021-09-01 12:54:30|731841.1|729841.1|731774.4|729774.4|731843.1|730320.4|731282.2|729748.6|30
1630500880000|2021-09-01 12:54:40|731781.4|729781.4|731786|729786|731791.1|729791.1|731765.9|729765.9|32
1630500890000|2021-09-01 12:54:50|731787|729787|731805.7|729805.7|731812.4|729812.4|731781.6|729781.6|29
1630500900000|2021-09-01 12:55:00|731802.2|729802.2|731835.4|729835.4|731847.1|729847.1|731780|729780|34
1630500910000|2021-09-01 12:55:10|731834.1|729834.1|731837.8|729837.8|731839|730312.8|731312.8|729742.7|34
1630500920000|2021-09-01 12:55:20|731322|730322|731254|730254|731813|730336.9|731241.6|729793.7|31
1630500930000|2021-09-01 12:55:30|731244.9|730244.9|731770.3|729770.3|731795.4|730282.5|731236.4|729763.8|36
1630500940000|2021-09-01 12:55:40|731766.8|729766.8|731215.5|730215.5|731775.1|730265.1|731211.2|729761.5|36
1630500950000|2021-09-01 12:55:50|731222.3|730222.3|731734|729734|731747.5|730239.4|731217|729720.9|33
1630500960000|2021-09-01 12:56:00|731734.7|729734.7|731729.6|729729.6|731745.9|729745.9|731716.5|729716.5|32
1630500970000|2021-09-01 12:56:10|731727.9|729727.9|731733.6|729733.6|731733.9|729733.9|731725.3|729725.3|27
1630500980000|2021-09-01 12:56:20|731732.7|729732.7|731739.3|729739.3|731743.2|729743.2|731731|729731|27
1630500990000|2021-09-01 12:56:30|731740.3|729740.3|731212.5|730212.5|731740.3|730212.5|731212.5|729725.9|22
1630501000000|2021-09-01 12:56:40|731726.4|729726.4|731742.9|729742.9|731752.8|729752.8|731705|729705|26
1630501010000|2021-09-01 12:56:50|731732.8|729732.8|731743.9|729743.9|731757.4|729757.4|731725.7|729725.7|34
1630501020000|2021-09-01 12:57:00|731734.8|729734.8|731730.9|729730.9|731758.6|729758.6|731720.5|729720.5|35
1630501030000|2021-09-01 12:57:10|731726|729726|731720.5|729720.5|731733.2|730221.3|731209|729713.8|30
1630501040000|2021-09-01 12:57:20|731714.1|729714.1|731735.5|729735.5|731743.3|729743.3|731714|729714|34
1630501050000|2021-09-01 12:57:30|731733.9|729733.9|731727.5|729727.5|731737|730239.9|731224.5|729724.9|24
1630501060000|2021-09-01 12:57:40|731733|729733|731727.1|729727.1|731769.4|729769.4|731725.7|729725.7|34
1630501070000|2021-09-01 12:57:50|731722.7|729722.7|731725.3|729725.3|731739.4|730219.2|731210|729715.7|31
1630501080000|2021-09-01 12:58:00|731725.9|729725.9|731711.4|729711.4|731727.9|730222|731211.7|729711.4|30
1630501090000|2021-09-01 12:58:10|731722.1|729722.1|731703.2|729703.2|731725.6|730229|731209.7|729699|35
1630501100000|2021-09-01 12:58:20|731703.8|729703.8|731731.6|729731.6|731733.7|730221.2|731188.4|729677.1|34
1630501110000|2021-09-01 12:58:30|731725.5|729725.5|731739.9|729739.9|731742.4|730231.3|731229.8|729723.9|33
1630501120000|2021-09-01 12:58:40|731735.5|729735.5|731209.9|730209.9|731737.3|730227.7|731192.8|729709.2|36
1630501130000|2021-09-01 12:58:50|731211.3|730211.3|731731.7|729731.7|731738.6|730229.6|731207.9|729707.6|35
1630501140000|2021-09-01 12:59:00|731745.3|729745.3|731731.7|729731.7|731745.6|730238.6|731224.3|729731.5|26
1630501150000|2021-09-01 12:59:10|731733.3|729733.3|731206.8|730206.8|731742|730238.3|731206.8|729706.4|34
1630501160000|2021-09-01 12:59:20|731728.8|729728.8|731722.5|729722.5|731745.3|729745.3|731707.3|729707.3|34
1630501170000|2021-09-01 12:59:30|731726.5|729726.5|731226.6|730226.6|731738|730238.2|731220.3|729722.2|35
1630501180000|2021-09-01 12:59:40|731226.3|730226.3|731710.2|729710.2|731734|730226.3|731226.3|729707.8|30
1630501190000|2021-09-01 12:59:50|731707.9|729707.9|731534.5|729534.5|731707.9|730208.9|730993.5|729526.8|37
1630501200000|2021-09-01 13:00:00|731543.4|729543.4|731522|729522|731546.7|729546.7|731512|729512|38
1630501210000|2021-09-01 13:00:10|731520.2|729520.2|731553.5|729553.5|731566.8|730034.5|731032.2|729504|37
1630501220000|2021-09-01 13:00:20|731554.7|729554.7|731537.3|729537.3|731554.7|729554.7|731531.4|729531.4|34
1630501230000|2021-09-01 13:00:30|731561.8|729561.8|731607.4|729607.4|731623|729623|731545.1|729545.1|38
1630501240000|2021-09-01 13:00:40|731635.8|729635.8|731606|729606|731636|730121.7|731099.2|729599.6|37
1630501250000|2021-09-01 13:00:50|731593.1|729593.1|731620.2|729620.2|731626.6|730111.6|731088.7|729588.7|33
1630501260000|2021-09-01 13:01:00|731616.4|729616.4|731726.6|729726.6|731726.6|729726.6|731613.5|729613.5|33
1630501270000|2021-09-01 13:01:10|731735.3|729735.3|731662.8|729662.8|731746.7|730201.2|731196.4|729634.4|39
1630501280000|2021-09-01 13:01:20|731671.6|729671.6|731637.5|729637.5|731671.6|729671.6|731598.9|729598.9|38
1630501290000|2021-09-01 13:01:30|731638.3|729638.3|731558|729558|731665.3|729665.3|731555.4|729555.4|38
1630501300000|2021-09-01 13:01:40|731563|729563|731086.9|730086.9|731595.6|730087.9|731081.2|729552.8|37
1630501310000|2021-09-01 13:01:50|731090.7|730090.7|731557.6|729557.6|731597.4|730092|731086|729557.6|34
1630501320000|2021-09-01 13:02:00|731556.7|729556.7|731583.5|729583.5|731596.9|730078.2|731078.2|729541|39
1630501330000|2021-09-01 13:02:10|731585|729585|731066.4|730066.4|731594.9|730084.2|731053.3|729569.5|36
1630501340000|2021-09-01 13:02:20|731065.2|730065.2|731575|729575|731575.7|730067.6|731055.5|729551.8|34
1630501350000|2021-09-01 13:02:30|731576.1|729576.1|731566.2|729566.2|731576.7|729576.7|731552.9|729552.9|31
1630501360000|2021-09-01 13:02:40|731567|729567|731583.3|729583.3|731610|730069.2|731043.5|729561.9|34
1630501370000|2021-09-01 13:02:50|731582.8|729582.8|731017|730017|731584.6|730047.3|730996.8|729493.2|39
1630501380000|2021-09-01 13:03:00|731075|730075|731741.6|729741.6|731756|730260.7|731075|729568|40
1630501390000|2021-09-01 13:03:10|731729.4|729729.4|731649.8|729649.8|731754.2|730211|731146.5|729645.9|39
1630501400000|2021-09-01 13:03:20|731640.4|729640.4|731806.2|729806.2|731806.2|730277.7|731186.6|729633.5|33
1630501410000|2021-09-01 13:03:30|731813.1|729813.1|731897.1|729897.1|731946|730445.6|731327.2|729807.3|38
1630501420000|2021-09-01 13:03:40|731889.3|729889.3|731998|729998|732013.2|730479.2|731401.7|729887.3|35
1630501430000|2021-09-01 13:03:50|732000.6|730000.6|731961.7|729961.7|732006.7|730494.3|731436.9|729938.2|36
1630501440000|2021-09-01 13:04:00|731954.1|729954.1|731332.5|730332.5|731955.4|730434.3|731264.2|729792.4|39
1630501450000|2021-09-01 13:04:10|731326.4|730326.4|731914.2|729914.2|731915.4|730400.4|731326.4|729846.4|37
1630501460000|2021-09-01 13:04:20|731907.7|729907.7|731404.5|730404.5|731923.5|730438.6|731403.5|729898.6|33
1630501470000|2021-09-01 13:04:30|731398.8|730398.8|731431.8|730431.8|731946|730443.1|731385.3|729916.9|37
1630501480000|2021-09-01 13:04:40|731423.3|730423.3|731832.4|729832.4|731898.6|730423.3|731330.1|729822.3|38
1630501490000|2021-09-01 13:04:50|731831.1|729831.1|731798.6|729798.6|731838.1|730293.1|731293.1|729794.3|34
1630501500000|2021-09-01 13:05:00|731799.6|729799.6|731801.3|729801.3|731814.4|729814.4|731779.1|729779.1|31
1630501510000|2021-09-01 13:05:10|731803|729803|731776|729776|731819.8|729819.8|731776|729776|27
1630501520000|2021-09-01 13:05:20|731780.7|729780.7|731777.5|729777.5|731793.7|729793.7|731760.3|729760.3|39
1630501530000|2021-09-01 13:05:30|731777.8|729777.8|731299.6|730299.6|731855.5|730331|731299.6|729776.5|37
1630501540000|2021-09-01 13:05:40|731317.9|730317.9|731322.7|730322.7|731821.6|730336.8|731300.9|729797.1|39
1630501550000|2021-09-01 13:05:50|731316.3|730316.3|731312.5|730312.5|731330.4|730330.4|731284.1|730284.1|36
1630501560000|2021-09-01 13:06:00|731312.7|730312.7|731792.6|729792.6|731815|730313.9|731286.4|729785.1|29
1630501570000|2021-09-01 13:06:10|731793.4|729793.4|731270|730270|731798.7|730278.4|731257.3|729770.1|38
1630501580000|2021-09-01 13:06:20|731269.5|730269.5|731285.1|730285.1|731294|730294|731269.5|730269.5|35
1630501590000|2021-09-01 13:06:30|731282.2|730282.2|731276.6|730276.6|731292.9|730292.9|731272.4|730272.4|32
1630501600000|2021-09-01 13:06:40|731269.7|730269.7|731381.2|730381.2|731881.7|730381.2|731234.2|729759.6|38
1630501610000|2021-09-01 13:06:50|731380.9|730380.9|731434.5|730434.5|731935.6|730434.5|731380.9|729898.7|37
1630501620000|2021-09-01 13:07:00|731431|730431|731857.8|729857.8|731876.1|730439.3|731372.4|729857.8|35
1630501630000|2021-09-01 13:07:10|731856.3|729856.3|731366.9|730366.9|731863.5|730377.5|731355.9|729851.3|33
1630501640000|2021-09-01 13:07:20|731838.1|729838.1|731344.3|730344.3|731840.5|730348.5|731330.5|729834|38
1630501650000|2021-09-01 13:07:30|731343.6|730343.6|731352.4|730352.4|731352.4|730352.4|731339|730339|30
1630501660000|2021-09-01 13:07:40|731349.8|730349.8|731347.3|730347.3|731354.7|730354.7|731339.7|730339.7|28
1630501670000|2021-09-01 13:07:50|731345.3|730345.3|731280.9|730280.9|731822.9|730345.3|731263.8|729808.1|32
1630501680000|2021-09-01 13:08:00|731280.6|730280.6|731351.1|730351.1|731355|730355|731280.6|730280.6|39
1630501690000|2021-09-01 13:08:10|731353.7|730353.7|731319.7|730319.7|731358.8|730358.8|731319.7|730319.7|31
1630501700000|2021-09-01 13:08:20|731321.6|730321.6|731323.7|730323.7|731336.6|730336.6|731294.7|730294.7|38
1630501710000|2021-09-01 13:08:30|731324.2|730324.2|731832.2|729832.2|731832.2|730344.4|731298.8|729817.5|38
1630501720000|2021-09-01 13:08:40|731852|729852|731831.2|729831.2|731867|729867|731819.7|729819.7|32
1630501730000|2021-09-01 13:08:50|731831.3|729831.3|731383.1|730383.1|731879.8|730385|731357|729827.1|35
1630501740000|2021-09-01 13:09:00|731383.4|730383.4|731416.1|730416.1|731418.9|730418.9|731358|730358|36
1630501750000|2021-09-01 13:09:10|731455.2|730455.2|731474.8|730474.8|731483|730483|731455.2|730455.2|28
1630501760000|2021-09-01 13:09:20|731474.1|730474.1|731472|730472|731474.9|730474.9|731466.1|730466.1|18
1630501770000|2021-09-01 13:09:30|731471.8|730471.8|731476.3|730476.3|731476.3|730476.3|731471.8|730471.8|12
1630501780000|2021-09-01 13:09:40|731478.3|730478.3|731484.4|730484.4|731484.4|730484.4|731478.3|730478.3|12
1630501790000|2021-09-01 13:09:50|731481.1|730481.1|731570.5|730570.5|731577.4|730577.4|731479.8|730479.8|34
1630501800000|2021-09-01 13:10:00|731572.9|730572.9|731572.6|730572.6|731576|730576|731557.8|730557.8|29
1630501810000|2021-09-01 13:10:10|731576.5|730576.5|731631.1|730631.1|731646.6|730646.6|731576.5|730576.5|35
1630501820000|2021-09-01 13:10:20|731625.7|730625.7|731637.1|730637.1|731642.7|730642.7|731625.7|730625.7|27
1630501830000|2021-09-01 13:10:30|731638.9|730638.9|731620.1|730620.1|732113|730640|731606.1|730113|31
1630501840000|2021-09-01 13:10:40|731619.9|730619.9|731596.7|730596.7|732104.8|730619.9|731572.8|730074.9|38
1630501850000|2021-09-01 13:10:50|731593|730593|732093|730093|732099.8|730609.2|731573.8|730069.3|31
1630501860000|2021-09-01 13:11:00|732091.4|730091.4|731603.7|730603.7|732101.3|730607.3|731592.2|730071|24
1630501870000|2021-09-01 13:11:10|731602|730602|732104.1|730104.1|732104.8|730615|731586.5|730100.3|22
1630501880000|2021-09-01 13:11:20|732108.3|730108.3|731769.2|730769.2|732108.3|730770.6|731613.3|730108.3|39
1630501890000|2021-09-01 13:11:30|731769.8|730769.8|731692|730692|732210.5|730769.8|731684.1|730192.5|37
1630501900000|2021-09-01 13:11:40|731693.6|730693.6|732183.7|730183.7|732202.4|730708|731686.9|730170.8|34
1630501910000|2021-09-01 13:11:50|732181.8|730181.8|731615.1|730615.1|732181.8|730686|731601.6|730108.2|32
1630501920000|2021-09-01 13:12:00|731615.8|730615.8|731630.4|730630.4|732110.2|730630.7|731615.8|730098|26
1630501930000|2021-09-01 13:12:10|731630.3|730630.3|732117.8|730117.8|732140|730643.8|731613.7|730113.3|31
1630501940000|2021-09-01 13:12:20|732118.7|730118.7|731642.2|730642.2|732129.3|730645.1|731617.6|730118|29
1630501950000|2021-09-01 13:12:30|731642.1|730642.1|731637.4|730637.4|731643.9|730643.9|731629.7|730629.7|22
1630501960000|2021-09-01 13:12:40|731637|730637|731640.5|730640.5|731646.2|730646.2|731617.8|730617.8|25
1630501970000|2021-09-01 13:12:50|732129.8|730129.8|732142.9|730142.9|732142.9|730643.2|731632.6|730101.6|33
1630501980000|2021-09-01 13:13:00|732148.2|730148.2|731720.5|730720.5|732201.5|730724.8|731651.5|730148.2|36
1630501990000|2021-09-01 13:13:10|731717.2|730717.2|731705.1|730705.1|731729.4|730729.4|731705.1|730705.1|32
1630502000000|2021-09-01 13:13:20|731715.7|730715.7|731717.3|730717.3|731722.6|730722.6|731704.4|730704.4|35
1630502010000|2021-09-01 13:13:30|731717.7|730717.7|731724.7|730724.7|731727.8|730727.8|731714.6|730714.6|26
1630502020000|2021-09-01 13:13:40|731717.6|730717.6|731701.2|730701.2|731727.8|730727.8|731700.2|730700.2|31
1630502030000|2021-09-01 13:13:50|731714.1|730714.1|731704.6|730704.6|731717.2|730717.2|731693.6|730693.6|37
1630502040000|2021-09-01 13:14:00|731706.7|730706.7|731739.2|730739.2|731740.7|730740.7|731694|730694|39
1630502050000|2021-09-01 13:14:10|731739.5|730739.5|731740.3|730740.3|732257.1|730765.2|731734.6|730228.8|34
1630502060000|2021-09-01 13:14:20|731725.5|730725.5|731623.6|730623.6|732235.4|730731.1|731623.6|730137.9|37
1630502070000|2021-09-01 13:14:30|731631.1|730631.1|731635.9|730635.9|732140.2|730639.8|731629.7|730130.8|39
1630502080000|2021-09-01 13:14:40|731616.6|730616.6|732159.6|730159.6|732159.6|730647|731616.6|730143.9|35
1630502090000|2021-09-01 13:14:50|732157|730157|732171.6|730171.6|732184.6|730669.7|731648.2|730157|29
1630502100000|2021-09-01 13:15:00|732168.3|730168.3|731698.1|730698.1|732183.5|730702|731677.6|730168.3|36
1630502110000|2021-09-01 13:15:10|731699.1|730699.1|731702.2|730702.2|732194.2|730702.2|731671|730174.1|35
1630502120000|2021-09-01 13:15:20|731691.4|730691.4|731680.4|730680.4|732188.6|730703.9|731668.8|730161.5|37
1630502130000|2021-09-01 13:15:30|731684.9|730684.9|731709.7|730709.7|731712.3|730712.3|731684.4|730684.4|29
1630502140000|2021-09-01 13:15:40|731710.4|730710.4|731690.8|730690.8|731711.7|730711.7|731687.6|730687.6|31
1630502150000|2021-09-01 13:15:50|731690.5|730690.5|731724.1|730724.1|732220|730729.3|731688.7|730220|30
1630502160000|2021-09-01 13:16:00|731723|730723|731743.3|730743.3|732247.6|730750.8|731720.9|730224.9|36
1630502170000|2021-09-01 13:16:10|731759.1|730759.1|731782.9|730782.9|731787.3|730787.3|731756.5|730756.5|29
1630502180000|2021-09-01 13:16:20|731780.9|730780.9|731758.1|730758.1|731790.1|730790.1|731755.7|730755.7|33
1630502190000|2021-09-01 13:16:30|731762.3|730762.3|731763.1|730763.1|731778.9|730778.9|731754.4|730754.4|34
1630502200000|2021-09-01 13:16:40|731764.2|730764.2|731720.3|730720.3|732227.8|730772.8|731704.9|730199.2|34
1630502210000|2021-09-01 13:16:50|731719.4|730719.4|731665.5|730665.5|732211.3|730719.4|731636.4|730206.5|35
1630502220000|2021-09-01 13:17:00|731661.9|730661.9|731637.7|730637.7|732195.8|730697|731626.7|730195.8|36
1630502230000|2021-09-01 13:17:10|731639.2|730639.2|731574.2|730574.2|732096.5|730655.6|731568.4|730096.5|39
1630502240000|2021-09-01 13:17:20|731575.5|730575.5|731565.7|730565.7|731576|730576|731541.3|730541.3|31
1630502250000|2021-09-01 13:17:30|731571.5|730571.5|731562.4|730562.4|731571.5|730571.5|731551.5|730551.5|27
1630502260000|2021-09-01 13:17:40|731561.8|730561.8|731560.7|730560.7|731562.1|730562.1|731541.9|730541.9|30
1630502270000|2021-09-01 13:17:50|731560.6|730560.6|731548.6|730548.6|731564.1|730564.1|731540.8|730540.8|26
1630502280000|2021-09-01 13:18:00|731538.5|730538.5|731544.3|730544.3|732068.8|730550.6|731535.6|730041.1|35
1630502290000|2021-09-01 13:18:10|731546.3|730546.3|731525.6|730525.6|732034.3|730550.8|731524.6|730029.6|29
1630502300000|2021-09-01 13:18:20|731525.3|730525.3|731516.6|730516.6|731528.8|730528.8|731506.4|730506.4|28
1630502310000|2021-09-01 13:18:30|731517.9|730517.9|731528.1|730528.1|731535.1|730535.1|731517.9|730517.9|23
1630502320000|2021-09-01 13:18:40|731528.7|730528.7|731525.1|730525.1|731531.9|730531.9|731524.5|730524.5|23
1630502330000|2021-09-01 13:18:50|731526.2|730526.2|731530.3|730530.3|731543.4|730543.4|731523.9|730523.9|27
1630502340000|2021-09-01 13:19:00|732031.2|730031.2|731492.7|730492.7|732031.2|730527.2|731486.9|730029.2|29
1630502350000|2021-09-01 13:19:10|731491.6|730491.6|731487.3|730487.3|731500.6|730500.6|731481.2|730481.2|26
1630502360000|2021-09-01 13:19:20|731483.8|730483.8|731478.1|730478.1|731521|730521|731434.6|730434.6|29
1630502370000|2021-09-01 13:19:30|731465.3|730465.3|731471.9|730471.9|731484.4|730484.4|731465.3|730465.3|19
1630502380000|2021-09-01 13:19:40|731472.4|730472.4|731474.8|730474.8|731531.8|730531.8|731470.1|730470.1|28
1630502390000|2021-09-01 13:19:50|731477.4|730477.4|731495.3|730495.3|731538.3|730538.3|731477.4|730477.4|29
1630502400000|2021-09-01 13:20:00|731491.6|730491.6|731413|730413|731494.6|730494.6|731413|730413|36
1630502410000|2021-09-01 13:20:10|731412.7|730412.7|731444|730444|731449.3|730449.3|731404.5|730404.5|38
1630502420000|2021-09-01 13:20:20|731449.3|730449.3|731475|730475|731479|730479|731443.8|730443.8|35
1630502430000|2021-09-01 13:20:30|731474.5|730474.5|731989.4|729989.4|731989.4|730500.4|731470.7|729989.4|33
1630502440000|2021-09-01 13:20:40|731987.5|729987.5|731504.3|730504.3|732003.8|730518|731487.5|729987.5|28
1630502450000|2021-09-01 13:20:50|731504.7|730504.7|731523.2|730523.2|731527.9|730527.9|731504.7|730504.7|27
1630502460000|2021-09-01 13:21:00|731520|730520|731573.3|730573.3|731584.8|730584.8|731517.1|730517.1|27
1630502470000|2021-09-01 13:21:10|731572.9|730572.9|731636.7|730636.7|732135.1|730642.1|731572.9|730100.1|36
1630502480000|2021-09-01 13:21:20|731636|730636|731703.9|730703.9|732159.3|730707.8|731620.6|730153.4|38
1630502490000|2021-09-01 13:21:30|731704.4|730704.4|731637.1|730637.1|731710.6|730710.6|731626.9|730626.9|34
1630502500000|2021-09-01 13:21:40|731645.6|730645.6|731639.4|730639.4|731651.3|730651.3|731637.6|730637.6|21
1630502510000|2021-09-01 13:21:50|731639|730639|731673|730673|731684|730684|731639|730639|33
1630502520000|2021-09-01 13:22:00|731673.1|730673.1|731645.8|730645.8|732154.3|730680.5|731619.4|730144.2|35
1630502530000|2021-09-01 13:22:10|731646.1|730646.1|731705.7|730705.7|732225.4|730714.4|731622.2|730200.5|34
1630502540000|2021-09-01 13:22:20|731705.6|730705.6|732209.3|730209.3|732218.8|730717.7|731667.2|730183.9|38
1630502550000|2021-09-01 13:22:30|732204.4|730204.4|731751.5|730751.5|732243.5|730751.5|731706.8|730204.4|37
1630502560000|2021-09-01 13:22:40|731754.1|730754.1|731749.7|730749.7|732257.2|730773.9|731732.3|730250|33
1630502570000|2021-09-01 13:22:50|731755.6|730755.6|731738.9|730738.9|732265.2|730766.4|731731.2|730249.3|31
1630502580000|2021-09-01 13:23:00|731740.8|730740.8|732201.1|730201.1|732227.7|730744.5|731724.1|730191.8|39
1630502590000|2021-09-01 13:23:10|732190.3|730190.3|732170.8|730170.8|732212.2|730212.2|732158.3|730158.3|36
1630502600000|2021-09-01 13:23:20|732172.8|730172.8|731672.7|730672.7|732177.6|730681.3|731660.7|730171.8|34
1630502610000|2021-09-01 13:23:30|731671.4|730671.4|731675.5|730675.5|731677.4|730677.4|731671.3|730671.3|22
1630502620000|2021-09-01 13:23:40|731675.4|730675.4|731658.3|730658.3|731676.8|730676.8|731658.3|730658.3|20
1630502630000|2021-09-01 13:23:50|731666.6|730666.6|731562.9|730562.9|731666.6|730666.6|731540.7|730540.7|24
1630502640000|2021-09-01 13:24:00|731562.5|730562.5|731414.3|730414.3|731563.6|730563.6|731388.6|730388.6|39
1630502650000|2021-09-01 13:24:10|731415|730415|731396.8|730396.8|731442.7|730442.7|731369.9|730369.9|34
1630502660000|2021-09-01 13:24:20|731394.6|730394.6|731411.5|730411.5|731908.9|730417|731387.3|729887.1|25
1630502670000|2021-09-01 13:24:30|731410.1|730410.1|731907.8|729907.8|731916.4|730411.1|731403.5|729895.1|32
1630502680000|2021-09-01 13:24:40|731909.1|729909.1|731988.9|729988.9|731994.3|730487.2|731404.6|729902.1|37
1630502690000|2021-09-01 13:24:50|732002|730002|732010.1|730010.1|732028.4|730028.4|731994.8|729994.8|37
1630502700000|2021-09-01 13:25:00|732002|730002|731999.6|729999.6|732016.8|730515.2|731503.6|729987.7|37
1630502710000|2021-09-01 13:25:10|732000.1|730000.1|731378.2|730378.2|732000.5|730378.2|731370.8|729890.3|37
1630502720000|2021-09-01 13:25:20|731350.4|730350.4|731376.2|730376.2|731887.9|730389.3|731346.3|729843.8|37
1630502730000|2021-09-01 13:25:30|731377.3|730377.3|731894.3|729894.3|731902.3|730399.3|731377.3|729878.8|35
1630502740000|2021-09-01 13:25:40|731403.5|730403.5|731401.1|730401.1|731909.9|730410.7|731397.5|729898.6|33
1630502750000|2021-09-01 13:25:50|731399.5|730399.5|731425.9|730425.9|731929.7|730426.7|731399.5|729910.8|35
1630502760000|2021-09-01 13:26:00|731426.1|730426.1|731909.1|729909.1|731929.3|730428.9|731403.8|729909.1|37
1630502770000|2021-09-01 13:26:10|731914|729914|731401.9|730401.9|731925.9|730425.7|731400.2|729908.5|35
1630502780000|2021-09-01 13:26:20|731402.1|730402.1|731416|730416|731426.4|730426.4|731390.1|730390.1|34
1630502790000|2021-09-01 13:26:30|731417|730417|731417.5|730417.5|731422.6|730422.6|731397.8|730397.8|35
1630502800000|2021-09-01 13:26:40|731420.8|730420.8|731427.7|730427.7|731431.9|730431.9|731411.2|730411.2|34
1630502810000|2021-09-01 13:26:50|731413.6|730413.6|731402.4|730402.4|731426.4|730426.4|731398.3|730398.3|36
1630502820000|2021-09-01 13:27:00|731406.8|730406.8|731896.7|729896.7|731903.2|730412.2|731357.3|729884.9|38
1630502830000|2021-09-01 13:27:10|731897.3|729897.3|731388.5|730388.5|731898.2|730397.3|731363.6|729883.7|36
1630502840000|2021-09-01 13:27:20|731386.5|730386.5|731390.4|730390.4|731409.5|730409.5|731373.5|730373.5|28
1630502850000|2021-09-01 13:27:30|731391|730391|731428|730428|731428|730428|731378|730378|36
1630502860000|2021-09-01 13:27:40|731420.1|730420.1|731408.5|730408.5|731427.6|730427.6|731394.6|730394.6|33
1630502870000|2021-09-01 13:27:50|731418.5|730418.5|731487.1|730487.1|731501.8|730501.8|731396.6|730396.6|37
1630502880000|2021-09-01 13:28:00|731490.6|730490.6|731495.4|730495.4|731501|730501|731485.6|730485.6|27
1630502890000|2021-09-01 13:28:10|731487.9|730487.9|731488.3|730488.3|731494|730494|731473.1|730473.1|28
1630502900000|2021-09-01 13:28:20|731489.7|730489.7|732007.7|730007.7|732007.7|730514.3|731478.4|730001.4|28
1630502910000|2021-09-01 13:28:30|731501.8|730501.8|731433.5|730433.5|731992.9|730506.6|731403.7|729980.8|30
1630502920000|2021-09-01 13:28:40|731431.8|730431.8|731445.7|730445.7|731937.9|730455.4|731409.6|729922.8|37
1630502930000|2021-09-01 13:28:50|731432.5|730432.5|731425.5|730425.5|731442.2|730442.2|731410.9|730410.9|34
1630502940000|2021-09-01 13:29:00|731434.4|730434.4|731441.7|730441.7|731463.5|730463.5|731424.6|730424.6|27
1630502950000|2021-09-01 13:29:10|731446.2|730446.2|731424.7|730424.7|731448.3|730448.3|731415.8|730415.8|33
1630502960000|2021-09-01 13:29:20|731426.5|730426.5|731382.5|730382.5|731433.5|730433.5|731375.5|730375.5|28
1630502970000|2021-09-01 13:29:30|731398.6|730398.6|731392.3|730392.3|731412.8|730412.8|731373.3|730373.3|40
1630502980000|2021-09-01 13:29:40|731387.1|730387.1|731400.3|730400.3|731406.4|730406.4|731387.1|730387.1|28
1630502990000|2021-09-01 13:29:50|731398.9|730398.9|731402.6|730402.6|731402.6|730402.6|731394.3|730394.3|29
1630503000000|2021-09-01 13:30:00|731410.7|730410.7|731426.5|730426.5|731935.1|730442.1|731399.3|729913|36
1630503010000|2021-09-01 13:30:10|731438.7|730438.7|731831.1|729831.1|731831.1|730438.7|731345.8|729831.1|38
1630503020000|2021-09-01 13:30:20|731840.6|729840.6|731292.6|730292.6|731852.6|730351.9|731285.7|729794.4|34
1630503030000|2021-09-01 13:30:30|731292.4|730292.4|731782.1|729782.1|731803.1|730319|731283.2|729768.2|35
1630503040000|2021-09-01 13:30:40|731303.8|730303.8|731783.1|729783.1|731790.6|730305.9|731279.8|729769|34
1630503050000|2021-09-01 13:30:50|731782.5|729782.5|731694.7|729694.7|731818.8|730336.8|731193.4|729677.3|39
1630503060000|2021-09-01 13:31:00|731180.7|730180.7|731121.2|730121.2|731200.5|730200.5|731110.8|730110.8|37
1630503070000|2021-09-01 13:31:10|731122|730122|731677.5|729677.5|731683.2|730195.1|731120.9|729609.8|38
1630503080000|2021-09-01 13:31:20|731679.8|729679.8|731609.2|729609.2|731679.8|730144.7|731101.8|729593.2|40
1630503090000|2021-09-01 13:31:30|731598|729598|731111.9|730111.9|731631|730126.1|731104.3|729598|36
1630503100000|2021-09-01 13:31:40|731114|730114|731589.3|729589.3|731636.4|730129.8|731084.8|729587.2|38
1630503110000|2021-09-01 13:31:50|731593.1|729593.1|731601.7|729601.7|731621.8|730118.9|731075.9|729584.2|39
1630503120000|2021-09-01 13:32:00|731589.8|729589.8|731102.1|730102.1|731609.3|730113.4|731077.5|729577|36
1630503130000|2021-09-01 13:32:10|731116.2|730116.2|731645.8|729645.8|731645.8|730145|731110.6|729591.5|38
1630503140000|2021-09-01 13:32:20|731157.2|730157.2|731671.1|729671.1|731691.9|730195.9|731154.5|729635.1|39
1630503150000|2021-09-01 13:32:30|731664.6|729664.6|731149.5|730149.5|731680.5|730175.5|731131.7|729664.6|36
1630503160000|2021-09-01 13:32:40|731149.3|730149.3|731123.5|730123.5|731150.2|730150.2|731116.4|730116.4|35
1630503170000|2021-09-01 13:32:50|731124.5|730124.5|731094.7|730094.7|731133.8|730133.8|731076.4|730076.4|37
1630503180000|2021-09-01 13:33:00|731096.5|730096.5|731080.4|730080.4|731098.9|730098.9|731080.4|730080.4|36
1630503190000|2021-09-01 13:33:10|731080|730080|731087|730087|731103|730103|731077.6|730077.6|37
1630503200000|2021-09-01 13:33:20|731070|730070|731066.6|730066.6|731093.9|730093.9|731040.3|730040.3|38
1630503210000|2021-09-01 13:33:30|731063.3|730063.3|730977.9|729977.9|731480.2|730068.2|730969.5|729463.2|35
1630503220000|2021-09-01 13:33:40|731465.6|729465.6|730944.8|729944.8|731482.9|729978.9|730927.4|729415.5|34
1630503230000|2021-09-01 13:33:50|730942.3|729942.3|730931.9|729931.9|731435.8|729944.9|730930.3|729431.1|38
1630503240000|2021-09-01 13:34:00|731424.8|729424.8|731428.7|729428.7|731428.7|729945.2|730893.5|729411.3|37
1630503250000|2021-09-01 13:34:10|731424.4|729424.4|731408.5|729408.5|731439.3|729902.1|730876.2|729368.2|36
1630503260000|2021-09-01 13:34:20|731417.6|729417.6|731426.1|729426.1|731428.8|729931.8|730931.8|729399.9|37
1630503270000|2021-09-01 13:34:30|731412.2|729412.2|731416.9|729416.9|731449.3|729449.3|731393.7|729393.7|36
1630503280000|2021-09-01 13:34:40|731401.4|729401.4|731416.1|729416.1|731424.3|729930.7|730895.6|729387.2|34
1630503290000|2021-09-01 13:34:50|731416|729416|730917.6|729917.6|731439.1|729917.6|730895.3|729389.6|35
1630503300000|2021-09-01 13:35:00|731395.9|729395.9|731393.2|729393.2|731417.5|729914.7|730891.1|729388.2|36
1630503310000|2021-09-01 13:35:10|731407.2|729407.2|730899.2|729899.2|731412.4|729916.8|730894.2|729394.1|33
1630503320000|2021-09-01 13:35:20|730893.5|729893.5|730883.6|729883.6|731416.4|729915|730873.4|729378.8|38
1630503330000|2021-09-01 13:35:30|730878.6|729878.6|731354.2|729354.2|731371.1|729895.3|730846.3|729343.7|40
1630503340000|2021-09-01 13:35:40|731351.2|729351.2|731342.5|729342.5|731384.5|729863.2|730850.6|729321.8|40
1630503350000|2021-09-01 13:35:50|731353.5|729353.5|730770|729770|731355.2|729849.5|730704.4|729194.8|40
1630503360000|2021-09-01 13:36:00|730777.7|729777.7|730743.2|729743.2|731277|729778.8|730743.2|729247.3|40
1630503370000|2021-09-01 13:36:10|731264|729264|730785.4|729785.4|731264|729785.4|730755.5|729258.4|33
1630503380000|2021-09-01 13:36:20|730783.6|729783.6|731248.3|729248.3|731286.1|729799.8|730720.1|729229.8|37
1630503390000|2021-09-01 13:36:30|731260|729260|730766.1|729766.1|731289.2|729800.4|730759|729250.5|35
1630503400000|2021-09-01 13:36:40|730779|729779|731240.9|729240.9|731275.1|729784.3|730764.1|729234.3|26
1630503410000|2021-09-01 13:36:50|731243.7|729243.7|730736.5|729736.5|731261.3|729755.3|730729.1|729229.1|35
1630503420000|2021-09-01 13:37:00|730746.3|729746.3|730730.8|729730.8|731239.4|729747.4|730721.5|729221.4|39
1630503430000|2021-09-01 13:37:10|730731.6|729731.6|731235.6|729235.6|731253|729735.1|730705.6|729219.3|38
1630503440000|2021-09-01 13:37:20|731229.2|729229.2|731264.9|729264.9|731276.4|729276.4|731229.2|729229.2|39
1630503450000|2021-09-01 13:37:30|731246.5|729246.5|731219.7|729219.7|731262.4|729749.1|730724.2|729204.4|37
1630503460000|2021-09-01 13:37:40|731221.2|729221.2|731152.9|729152.9|731247.2|729747.1|730666.1|729152.4|35
1630503470000|2021-09-01 13:37:50|731154.3|729154.3|730625.5|729625.5|731175.3|729670.4|730624|729149.6|37
1630503480000|2021-09-01 13:38:00|730623.9|729623.9|731092.3|729092.3|731147.8|729652.9|730614|729092.3|34
1630503490000|2021-09-01 13:38:10|731101.6|729101.6|730602.7|729602.7|731101.6|729624.1|730587.4|729100.1|37
1630503500000|2021-09-01 13:38:20|730616.5|729616.5|730628.4|729628.4|730632.5|729632.5|730608|729608|37
1630503510000|2021-09-01 13:38:30|730623|729623|730614.5|729614.5|730637|729637|730614.5|729614.5|31
1630503520000|2021-09-01 13:38:40|730617.2|729617.2|730626.1|729626.1|730644.9|729644.9|730614.6|729614.6|39
1630503530000|2021-09-01 13:38:50|730626.6|729626.6|730614.6|729614.6|730628.9|729628.9|730609.3|729609.3|38
1630503540000|2021-09-01 13:39:00|730610.9|729610.9|730631.1|729631.1|731093|729634.1|730600.2|729075.2|34
1630503550000|2021-09-01 13:39:10|730613.1|729613.1|730563|729563|731131.6|729632.5|730551.3|729108.6|39
1630503560000|2021-09-01 13:39:20|730562.5|729562.5|731096.9|729096.9|731097|729582|730551.7|729081.4|36
1630503570000|2021-09-01 13:39:30|731099.9|729099.9|731090.3|729090.3|731121.3|729622.1|730604.1|729090.3|39
1630503580000|2021-09-01 13:39:40|731096.6|729096.6|730583.1|729583.1|731096.6|729583.1|730557.9|729060.1|33
1630503590000|2021-09-01 13:39:50|730572.5|729572.5|730585|729585|731105.7|729602.3|730570.9|729079|35
1630503600000|2021-09-01 13:40:00|730582.1|729582.1|731111.6|729111.6|731111.6|729582.1|730582.1|729068.6|34
1630503610000|2021-09-01 13:40:10|731103.5|729103.5|731110.2|729110.2|731115.8|729606.5|730585.3|729092.3|34
1630503620000|2021-09-01 13:40:20|731109.3|729109.3|730604.2|729604.2|731112.5|729609.8|730604.2|729100.5|29
1630503630000|2021-09-01 13:40:30|730605.7|729605.7|730621.2|729621.2|731134|729635.5|730605.7|729106.4|36
1630503640000|2021-09-01 13:40:40|730629.9|729629.9|731113.2|729113.2|731139.9|729638.6|730627|729105|37
1630503650000|2021-09-01 13:40:50|731123.3|729123.3|730610.8|729610.8|731137.8|729632.5|730608.4|729105.3|39
1630503660000|2021-09-01 13:41:00|730628.2|729628.2|730615.1|729615.1|731126.6|729628.9|730597.1|729108.1|34
1630503670000|2021-09-01 13:41:10|730617.6|729617.6|730596.2|729596.2|730617.6|729617.6|730580.6|729580.6|32
1630503680000|2021-09-01 13:41:20|730599|729599|730608.6|729608.6|731112.9|729608.6|730599|729105.6|26
1630503690000|2021-09-01 13:41:30|730612.3|729612.3|730598.9|729598.9|731126.4|729626.4|730597.3|729120.9|28
1630503700000|2021-09-01 13:41:40|730600.4|729600.4|730620.3|729620.3|731133.3|729633.3|730584.8|729091.2|38
1630503710000|2021-09-01 13:41:50|730603.5|729603.5|730657.6|729657.6|731151.7|729680.3|730603.5|729123.8|39
1630503720000|2021-09-01 13:42:00|730658.7|729658.7|731163.4|729163.4|731178.5|729671.1|730644.6|729153.9|34
1630503730000|2021-09-01 13:42:10|731161.5|729161.5|731206.9|729206.9|731214.1|729706.1|730661.7|729140.6|33
1630503740000|2021-09-01 13:42:20|731197.6|729197.6|730699.9|729699.9|731208.2|729707.7|730682.3|729197.6|28
1630503750000|2021-09-01 13:42:30|730698.3|729698.3|730707.7|729707.7|731211.4|729715.2|730691.4|729187.2|17
1630503760000|2021-09-01 13:42:40|730685.5|729685.5|730708.1|729708.1|730708.1|729708.1|730682.3|729682.3|27
1630503770000|2021-09-01 13:42:50|730695|729695|730691.2|729691.2|730706|729706|730676.9|729676.9|26
1630503780000|2021-09-01 13:43:00|730686.4|729686.4|730693.4|729693.4|730696.4|729696.4|730676.8|729676.8|23
1630503790000|2021-09-01 13:43:10|730695.9|729695.9|730685.4|729685.4|730695.9|729695.9|730659.8|729659.8|28
1630503800000|2021-09-01 13:43:20|730677.4|729677.4|731158.2|729158.2|731161.5|729706.1|730651.2|729147.3|28
1630503810000|2021-09-01 13:43:30|731155.4|729155.4|730666.4|729666.4|731170.8|729689.1|730650.3|729150.9|27
1630503820000|2021-09-01 13:43:40|730669|729669|730619.1|729619.1|731140.2|729669|730615.4|729124.1|37
1630503830000|2021-09-01 13:43:50|730636.7|729636.7|730582.3|729582.3|731072.5|729644.9|730560|729063.6|38
1630503840000|2021-09-01 13:44:00|730568.1|729568.1|730624|729624|731128.8|729624|730557.8|729088.7|37
1630503850000|2021-09-01 13:44:10|730607.1|729607.1|731094|729094|731109.7|729622.9|730599.8|729069|37
1630503860000|2021-09-01 13:44:20|731094.4|729094.4|731086.2|729086.2|731095.3|729095.3|731066.4|729066.4|23
1630503870000|2021-09-01 13:44:30|731088.2|729088.2|731087.1|729087.1|731097.2|729097.2|731072.8|729072.8|26
1630503880000|2021-09-01 13:44:40|731091.2|729091.2|731088.6|729088.6|731133.2|729625.4|730625.4|729064.5|38
1630503890000|2021-09-01 13:44:50|731106.4|729106.4|731096.7|729096.7|731126.4|729126.4|731079.9|729079.9|27
1630503900000|2021-09-01 13:45:00|731088.2|729088.2|731110.6|729110.6|731158.1|729158.1|731088.2|729088.2|36
1630503910000|2021-09-01 13:45:10|731140.5|729140.5|731159.2|729159.2|731171.6|729665|730664.6|729122.6|31
1630503920000|2021-09-01 13:45:20|730666|729666|731159|729159|731199.6|729669.7|730663.9|729143.4|23
1630503930000|2021-09-01 13:45:30|731152.6|729152.6|731162.6|729162.6|731162.6|729664.5|730664.5|729145.4|26
1630503940000|2021-09-01 13:45:40|731145.6|729145.6|730637.8|729637.8|731160.6|729666|730637.8|729141.7|32
1630503950000|2021-09-01 13:45:50|731128.5|729128.5|730520.4|729520.4|731128.5|729620.6|730520.4|729028|38
1630503960000|2021-09-01 13:46:00|730529.5|729529.5|730447.6|729447.6|730981.2|729529.6|730443.1|728981.2|33
1630503970000|2021-09-01 13:46:10|730450.5|729450.5|730445.4|729445.4|730988.6|729464.9|730426.8|728951.9|37
1630503980000|2021-09-01 13:46:20|730435.8|729435.8|730960.1|728960.1|730987.5|729483.3|730426.5|728951.5|35
1630503990000|2021-09-01 13:46:30|730959.8|728959.8|730939.3|728939.3|730961.1|729470.3|730436|728939.3|37
1630504000000|2021-09-01 13:46:40|730937.5|728937.5|730441.3|729441.3|730937.5|729443.7|730410.5|728919.5|39
1630504010000|2021-09-01 13:46:50|730956|728956|730425.9|729425.9|730956|729458.8|730425.3|728940|36
1630504020000|2021-09-01 13:47:00|730426.4|729426.4|730419.6|729419.6|730432.2|729432.2|730401.3|729401.3|35
1630504030000|2021-09-01 13:47:10|730415.7|729415.7|730374.1|729374.1|730865.1|729418.5|730360.8|728848.9|37
1630504040000|2021-09-01 13:47:20|730373.6|729373.6|730891|728891|730899.8|729402.2|730373.2|728883.4|37
1630504050000|2021-09-01 13:47:30|730892.8|728892.8|730394.4|729394.4|730903.8|729428.6|730394.4|728887.8|35
1630504060000|2021-09-01 13:47:40|730399.7|729399.7|730410.7|729410.7|730895.8|729416.6|730383|728881.7|33
1630504070000|2021-09-01 13:47:50|730410.9|729410.9|730398.1|729398.1|730904.2|729428.6|730381.3|728882|36
1630504080000|2021-09-01 13:48:00|730411.4|729411.4|730851.6|728851.6|730895.7|729447.4|730351.8|728834.2|33
1630504090000|2021-09-01 13:48:10|730833.4|728833.4|730168.2|729168.2|730836.1|729328.6|730151.1|728654.2|40
1630504100000|2021-09-01 13:48:20|730176|729176|730770.3|728770.3|730771.2|729298|730176|728656.1|36
1630504110000|2021-09-01 13:48:30|730771.5|728771.5|730796.7|728796.7|730821.5|729324.3|730273.1|728762.9|33
1630504120000|2021-09-01 13:48:40|730791.8|728791.8|730300.9|729300.9|730818.3|729320.5|730276.8|728768.6|32
1630504130000|2021-09-01 13:48:50|730303.7|729303.7|730813.7|728813.7|730829.9|729344.5|730303.7|728791.3|29
1630504140000|2021-09-01 13:49:00|730823.1|728823.1|730333.4|729333.4|730844.9|729353.4|730325.9|728795.6|37
1630504150000|2021-09-01 13:49:10|730337.1|729337.1|730879.9|728879.9|730879.9|729365|730317.5|728812.6|35
1630504160000|2021-09-01 13:49:20|730873|728873|730905|728905|730905|729397|730375.3|728870.8|33
1630504170000|2021-09-01 13:49:30|730404.4|729404.4|730419.6|729419.6|730423.7|729423.7|730404.4|729404.4|28
1630504180000|2021-09-01 13:49:40|730419.4|729419.4|730420.4|729420.4|730911.9|729421.1|730403.8|728878.2|31
1630504190000|2021-09-01 13:49:50|730411.3|729411.3|730408.5|729408.5|730898.5|729420.7|730392.6|728898.5|26
1630504200000|2021-09-01 13:50:00|730901.7|728901.7|730405.6|729405.6|730906.4|729409.9|730401.1|728897.4|30
1630504210000|2021-09-01 13:50:10|730900.5|728900.5|730422.5|729422.5|730900.5|729422.5|730399.8|728891.2|21
1630504220000|2021-09-01 13:50:20|730422.2|729422.2|730898.4|728898.4|730907.7|729422.2|730401.9|728898|27
1630504230000|2021-09-01 13:50:30|730898.6|728898.6|730896|728896|730908.4|729411.4|730396.4|728894.7|25
1630504240000|2021-09-01 13:50:40|730900.5|728900.5|730899.6|728899.6|730900.5|729404.4|730399|728893.9|22
1630504250000|2021-09-01 13:50:50|730902.5|728902.5|730894.5|728894.5|730904.1|729405.7|730394.5|728891.2|21
1630504260000|2021-09-01 13:51:00|730406.8|729406.8|730520.7|729520.7|731020.3|729525.1|730396.7|728883.6|34
1630504270000|2021-09-01 13:51:10|730523.8|729523.8|730525.9|729525.9|731034.8|729540.6|730511.1|729025.4|38
1630504280000|2021-09-01 13:51:20|730526.6|729526.6|730575.4|729575.4|731058.6|729580.5|730523.4|729022.2|33
1630504290000|2021-09-01 13:51:30|730574.1|729574.1|731044.9|729044.9|731077.6|729592|730556.8|729027.2|32
1630504300000|2021-09-01 13:51:40|730545.5|729545.5|730652.7|729652.7|731144.2|729652.7|730545.5|729052.8|36
1630504310000|2021-09-01 13:51:50|730650|729650|730690.7|729690.7|731222|729711.7|730650|729141.5|41
1630504320000|2021-09-01 13:52:00|730686.4|729686.4|731183.8|729183.8|731195.5|729695|730684.6|729172.9|36
1630504330000|2021-09-01 13:52:10|730672.9|729672.9|731159.8|729159.8|731171.8|729679.1|730655.8|729143.7|36
1630504340000|2021-09-01 13:52:20|731146.3|729146.3|731157.7|729157.7|731160.7|729662.2|730648.6|729138.7|35
1630504350000|2021-09-01 13:52:30|730672.6|729672.6|731155.9|729155.9|731196.4|729690.2|730659.4|729129.3|39
1630504360000|2021-09-01 13:52:40|731149.5|729149.5|730642|729642|731149.5|729646.9|730631.7|729111.3|38
1630504370000|2021-09-01 13:52:50|731128.9|729128.9|730571.9|729571.9|731128.9|729623.1|730562.6|729057.1|36
1630504380000|2021-09-01 13:53:00|731062.6|729062.6|730572.3|729572.3|731074.6|729582.4|730565.5|729058.5|36
1630504390000|2021-09-01 13:53:10|730581.2|729581.2|731063.7|729063.7|731084.6|729584.7|730570|729056.4|35
1630504400000|2021-09-01 13:53:20|731072.4|729072.4|731069.7|729069.7|731079.2|729582.3|730578.8|729046.5|35
1630504410000|2021-09-01 13:53:30|731072.4|729072.4|731100|729100|731115.3|729618.4|730584.7|729063.1|39
1630504420000|2021-09-01 13:53:40|731113.5|729113.5|730610.9|729610.9|731129.5|729635.4|730607.3|729086.6|34
1630504430000|2021-09-01 13:53:50|730627.3|729627.3|731083.5|729083.5|731119.8|729628.6|730601.2|729083.5|35
1630504440000|2021-09-01 13:54:00|731094.1|729094.1|730675.9|729675.9|731166.7|729677.1|730636.1|729094.1|38
1630504450000|2021-09-01 13:54:10|731094.6|729094.6|731076.8|729076.8|731094.6|729596.2|730569.3|729057.9|37
1630504460000|2021-09-01 13:54:20|731089|729089|730563.1|729563.1|731091|729573|730563.1|729036.5|39
1630504470000|2021-09-01 13:54:30|731061.7|729061.7|730559.4|729559.4|731066|729560.2|730557.7|729053.4|31
1630504480000|2021-09-01 13:54:40|730557|729557|731123.3|729123.3|731144.9|729561.6|730545.8|729065.8|35
1630504490000|2021-09-01 13:54:50|731126.5|729126.5|730637.3|729637.3|731138|729637.3|730625.1|729110.5|30
1630504500000|2021-09-01 13:55:00|731139.9|729139.9|730590.2|729590.2|731145|729638.1|730581.1|729081.8|32
1630504510000|2021-09-01 13:55:10|730593.1|729593.1|730596.9|729596.9|731096.8|729599.2|730576.7|729087.2|36
1630504520000|2021-09-01 13:55:20|730591.7|729591.7|731111|729111|731122.2|729593.3|730583.4|729076.4|35
1630504530000|2021-09-01 13:55:30|731111.8|729111.8|731175.8|729175.8|731183.1|729654.7|730617.3|729111.8|39
1630504540000|2021-09-01 13:55:40|731176.3|729176.3|731136.9|729136.9|731176.3|729176.3|731136.9|729136.9|33
1630504550000|2021-09-01 13:55:50|731137.1|729137.1|731125.1|729125.1|731155.2|729627.1|730627.1|729109.9|34
1630504560000|2021-09-01 13:56:00|731123.3|729123.3|730624.7|729624.7|731134.4|729633.5|730607.4|729100.9|36
1630504570000|2021-09-01 13:56:10|731157.3|729157.3|731140.4|729140.4|731172.7|729172.7|731123.5|729123.5|27
1630504580000|2021-09-01 13:56:20|731142.2|729142.2|730633.2|729633.2|731171.9|729671.1|730633.2|729136.1|30
1630504590000|2021-09-01 13:56:30|730628.8|729628.8|730644.9|729644.9|730648.4|729648.4|730628.8|729628.8|30
1630504600000|2021-09-01 13:56:40|730643.5|729643.5|731180.8|729180.8|731208.6|729700.9|730643.5|729167.8|34
1630504610000|2021-09-01 13:56:50|731179.7|729179.7|731101|729101|731179.7|729633|730589|729075.4|37
1630504620000|2021-09-01 13:57:00|731101.3|729101.3|731133.2|729133.2|731214.1|729654.6|730613.2|729089.3|36
1630504630000|2021-09-01 13:57:10|731144|729144|731206.4|729206.4|731206.4|729650.2|730635.3|729144|33
1630504640000|2021-09-01 13:57:20|731200|729200|731233.1|729233.1|731235.6|729715.4|730696.2|729199.3|31
1630504650000|2021-09-01 13:57:30|731234|729234|730714.7|729714.7|731235.7|729722.2|730711.5|729223.7|27
1630504660000|2021-09-01 13:57:40|731175.6|729175.6|730637|729637|731175.6|729648.6|730625.1|729126|35
1630504670000|2021-09-01 13:57:50|730638.1|729638.1|730603.3|729603.3|731118.5|729639.7|730603.3|729118.5|31
1630504680000|2021-09-01 13:58:00|730604.7|729604.7|730630.5|729630.5|731151.5|729642.8|730604.7|729104.7|38
1630504690000|2021-09-01 13:58:10|730631.9|729631.9|731153.2|729153.2|731156.6|729637.1|730624.7|729130|37
1630504700000|2021-09-01 13:58:20|731134.3|729134.3|731119.6|729119.6|731158.7|729158.7|731118.4|729118.4|33
1630504710000|2021-09-01 13:58:30|731140.3|729140.3|731205.8|729205.8|731210.2|729710.1|730657.6|729121.2|35
1630504720000|2021-09-01 13:58:40|731217.9|729217.9|731195.4|729195.4|731220.8|729220.8|731192.4|729192.4|17
1630504730000|2021-09-01 13:58:50|731198.5|729198.5|731202.7|729202.7|731218.2|729218.2|731197.4|729197.4|15
1630504740000|2021-09-01 13:59:00|731210|729210|731238.2|729238.2|731242.4|729751.3|730738.8|729203.3|21
1630504750000|2021-09-01 13:59:10|731239.1|729239.1|731260.3|729260.3|731260.3|729260.3|731217.2|729217.2|18
1630504760000|2021-09-01 13:59:20|731259.9|729259.9|731317|729317|731346.9|729346.9|731258.6|729258.6|26
1630504770000|2021-09-01 13:59:30|731277.3|729277.3|731235.7|729235.7|731294.3|729294.3|731201.7|729201.7|35
1630504780000|2021-09-01 13:59:40|731240.1|729240.1|731127.7|729127.7|731240.1|729643.6|730643.6|729065.1|38
1630504790000|2021-09-01 13:59:50|731147.3|729147.3|731152|729152|731205|729205|731119.3|729119.3|36
1630504800000|2021-09-01 14:00:00|731162.3|729162.3|731190.2|729190.2|731270.5|729270.5|731146.5|729146.5|37
1630504810000|2021-09-01 14:00:10|731198.9|729198.9|731403.2|729403.2|731437.4|729437.4|731123.1|729123.1|38
1630504820000|2021-09-01 14:00:20|731424|729424|731395.7|729395.7|731428.9|729428.9|731374.7|729374.7|38
1630504830000|2021-09-01 14:00:30|731398.8|729398.8|731359.8|729359.8|731435.7|729951.8|730906.5|729332.7|40
1630504840000|2021-09-01 14:00:40|731332.9|729332.9|731340.4|729340.4|731434.6|729434.6|731326.6|729326.6|39
1630504850000|2021-09-01 14:00:50|731319.2|729319.2|731333.7|729333.7|731362.4|729362.4|731304|729304|40
1630504860000|2021-09-01 14:01:00|731330.1|729330.1|731401.4|729401.4|731409.6|729409.6|731330.1|729330.1|39
1630504870000|2021-09-01 14:01:10|731397.7|729397.7|731320.2|729320.2|731397.7|729397.7|731315.9|729315.9|40
1630504880000|2021-09-01 14:01:20|731341.2|729341.2|731329.6|729329.6|731346.2|729346.2|731319.6|729319.6|38
1630504890000|2021-09-01 14:01:30|731338.6|729338.6|731360.1|729360.1|731376.5|729376.5|731312.9|729312.9|38
1630504900000|2021-09-01 14:01:40|731316.2|729316.2|731262.1|729262.1|731343.3|729828.8|730828.8|729255.7|39
1630504910000|2021-09-01 14:01:50|731261.2|729261.2|731246.4|729246.4|731277.4|729277.4|731230.4|729230.4|40
1630504920000|2021-09-01 14:02:00|731252.3|729252.3|731183.3|729183.3|731258.5|729258.5|731157.5|729157.5|38
1630504930000|2021-09-01 14:02:10|731161.9|729161.9|731205.5|729205.5|731234|729234|731161.8|729161.8|39
1630504940000|2021-09-01 14:02:20|731196.4|729196.4|731140.9|729140.9|731204.9|729204.9|731114.5|729114.5|40
1630504950000|2021-09-01 14:02:30|731165.4|729165.4|731161|729161|731193.2|729193.2|731141.9|729141.9|38
1630504960000|2021-09-01 14:02:40|731150.6|729150.6|731015.8|729015.8|731155.2|729473.9|730473.9|728995.2|38
1630504970000|2021-09-01 14:02:50|731014.2|729014.2|730997.2|728997.2|731055.2|729055.2|730990.1|728990.1|37
1630504980000|2021-09-01 14:03:00|730991.2|728991.2|731123.7|729123.7|731179.3|729606.8|730492.6|728980.6|39
1630504990000|2021-09-01 14:03:10|731128.5|729128.5|731131.9|729131.9|731151.3|729631.7|730603.6|729099.3|39
1630505000000|2021-09-01 14:03:20|731132.2|729132.2|731258.7|729258.7|731266.5|729266.5|731131.6|729131.6|39
1630505010000|2021-09-01 14:03:30|731259.2|729259.2|731142|729142|731273.8|729273.8|731142|729142|37
1630505020000|2021-09-01 14:03:40|731152.9|729152.9|731203.5|729203.5|731203.5|729203.5|731089.5|729089.5|39
1630505030000|2021-09-01 14:03:50|731227.3|729227.3|731209.5|729209.5|731244.9|729244.9|731186.6|729186.6|37
1630505040000|2021-09-01 14:04:00|731215.7|729215.7|731235|729235|731238.7|729238.7|731196.3|729196.3|38
1630505050000|2021-09-01 14:04:10|731221.7|729221.7|731151.2|729151.2|731263|729263|731128.1|729128.1|33
1630505060000|2021-09-01 14:04:20|731167.3|729167.3|731174.8|729174.8|731244.3|729697|730693.5|729159.3|39
1630505070000|2021-09-01 14:04:30|731174.5|729174.5|731163.7|729163.7|731187|729661.5|730661.5|729145|38
1630505080000|2021-09-01 14:04:40|731160.9|729160.9|731263.9|729263.9|731287.1|729771.3|730770.6|729141.2|39
1630505090000|2021-09-01 14:04:50|731255.2|729255.2|731255.5|729255.5|731283.8|729283.8|731233.8|729233.8|34
1630505100000|2021-09-01 14:05:00|731254.2|729254.2|731291.4|729291.4|731305.2|729305.2|731254.2|729254.2|36
1630505110000|2021-09-01 14:05:10|731287.1|729287.1|731323.7|729323.7|731328.3|729328.3|731268.7|729268.7|29
1630505120000|2021-09-01 14:05:20|731318.2|729318.2|731309|729309|731326|729804.7|730786.2|729283.2|36
1630505130000|2021-09-01 14:05:30|731308.2|729308.2|730830.2|729830.2|731365.5|729855|730810.3|729299.3|38
1630505140000|2021-09-01 14:05:40|730826.8|729826.8|731337.3|729337.3|731383.4|729826.8|730810.3|729322.6|33
1630505150000|2021-09-01 14:05:50|731353.7|729353.7|731370.1|729370.1|731372|729372|731335.9|729335.9|38
1630505160000|2021-09-01 14:06:00|731370.5|729370.5|730952.1|729952.1|731465.4|729960.9|730936.4|729369.1|33
1630505170000|2021-09-01 14:06:10|730955.8|729955.8|731407.7|729407.7|731444.5|729957.4|730908.5|729384.1|34
1630505180000|2021-09-01 14:06:20|730919.2|729919.2|731446.2|729446.2|731446.2|729936.3|730899.2|729384.3|37
1630505190000|2021-09-01 14:06:30|731461.5|729461.5|731469.8|729469.8|731471.2|729988.3|730947.5|729461.5|31
1630505200000|2021-09-01 14:06:40|730965.5|729965.5|731546.4|729546.4|731556.5|730051.4|730965.5|729516.7|39
1630505210000|2021-09-01 14:06:50|731532|729532|731099.7|730099.7|731575.8|730110.3|731031.5|729524.8|35
1630505220000|2021-09-01 14:07:00|731090|730090|731075.5|730075.5|731581.9|730096.5|731065.5|729555.7|36
1630505230000|2021-09-01 14:07:10|731056.6|730056.6|731606.9|729606.9|731621.2|730099.9|731056.6|729566.7|37
1630505240000|2021-09-01 14:07:20|731617.9|729617.9|730950.7|729950.7|731620.4|730065.1|730948.6|729458.3|36
1630505250000|2021-09-01 14:07:30|730949.1|729949.1|731491.9|729491.9|731511|729999.4|730945.8|729441.3|37
1630505260000|2021-09-01 14:07:40|731495.9|729495.9|731089.6|730089.6|731596.1|730114.4|731072.2|729495.9|30
1630505270000|2021-09-01 14:07:50|731568.7|729568.7|731570.1|729570.1|731595.9|729595.9|731549.4|729549.4|39
1630505280000|2021-09-01 14:08:00|731571.1|729571.1|731559.5|729559.5|731607.1|730065.4|731057.2|729546.3|35
1630505290000|2021-09-01 14:08:10|731563.8|729563.8|731588.4|729588.4|731605|730125.7|731063.6|729563.8|36
1630505300000|2021-09-01 14:08:20|731589.6|729589.6|731571.3|729571.3|731607.6|729607.6|731551.3|729551.3|35
1630505310000|2021-09-01 14:08:30|731565.7|729565.7|731575.7|729575.7|731588.1|730092.8|731076.8|729551.5|34
1630505320000|2021-09-01 14:08:40|731575.1|729575.1|731588.9|729588.9|731593.5|729593.5|731549.7|729549.7|34
1630505330000|2021-09-01 14:08:50|731090.3|730090.3|731563.7|729563.7|731588|730099.2|731074.3|729554.3|38
1630505340000|2021-09-01 14:09:00|731574|729574|731535.1|729535.1|731574.7|729574.7|731529.3|729529.3|37
1630505350000|2021-09-01 14:09:10|731531.2|729531.2|731515.1|729515.1|731541.6|730037.3|731013.9|729511.7|39
1630505360000|2021-09-01 14:09:20|731515.3|729515.3|731042.7|730042.7|731541.2|730055.8|731016.9|729509.1|36
1630505370000|2021-09-01 14:09:30|731056.9|730056.9|731019.9|730019.9|731544.3|730056.9|731008.1|729521.2|35
1630505380000|2021-09-01 14:09:40|731533.1|729533.1|731525.9|729525.9|731534.8|730028.8|730999.7|729506.2|35
1630505390000|2021-09-01 14:09:50|731504.5|729504.5|731023.1|730023.1|731530.3|730029|731000.8|729503.5|29
1630505400000|2021-09-01 14:10:00|731025.9|730025.9|730994.7|729994.7|731529.6|730027.6|730982.9|729480.7|31
1630505410000|2021-09-01 14:10:10|731004.5|730004.5|731400|729400|731502.3|730007.1|730910.9|729380.6|39
1630505420000|2021-09-01 14:10:20|731413.3|729413.3|731454.7|729454.7|731476.9|729476.9|731388.7|729388.7|34
1630505430000|2021-09-01 14:10:30|731454.3|729454.3|731473.3|729473.3|731476.6|729975|730953.8|729441.7|31
1630505440000|2021-09-01 14:10:40|731472.7|729472.7|731454.6|729454.6|731474.5|729985.3|730952.5|729439.9|31
1630505450000|2021-09-01 14:10:50|731456.4|729456.4|731456|729456|731476.3|729476.3|731452.5|729452.5|25
1630505460000|2021-09-01 14:11:00|731456.8|729456.8|731446.7|729446.7|731494.6|729494.6|731429.9|729429.9|37
1630505470000|2021-09-01 14:11:10|731450.2|729450.2|730952.2|729952.2|731484|729955.9|730952.2|729435.7|32
1630505480000|2021-09-01 14:11:20|730952|729952|731052.7|730052.7|731547.1|730059.9|730952|729436.4|34
1630505490000|2021-09-01 14:11:30|731045|730045|731079.2|730079.2|731579.9|730079.2|731034.7|729524.8|34
1630505500000|2021-09-01 14:11:40|731075.6|730075.6|731066.9|730066.9|731090.9|730090.9|731061.4|730061.4|39
1630505510000|2021-09-01 14:11:50|731060.6|730060.6|731532.4|729532.4|731548.1|730068.8|731006.9|729504.8|38
1630505520000|2021-09-01 14:12:00|731524.8|729524.8|731049.1|730049.1|731563.2|730069.4|731029.1|729518.4|36
1630505530000|2021-09-01 14:12:10|731062.5|730062.5|731069.9|730069.9|731069.9|730069.9|731040.8|730040.8|31
1630505540000|2021-09-01 14:12:20|731067.1|730067.1|730981.2|729981.2|731515.6|730075.3|730973.7|729478.5|34
1630505550000|2021-09-01 14:12:30|731001.5|730001.5|731006.5|730006.5|731010.8|730010.8|730985.2|729985.2|31
1630505560000|2021-09-01 14:12:40|731005.5|730005.5|731476.4|729476.4|731491.9|730006.9|730899|729434|35
1630505570000|2021-09-01 14:12:50|731468.9|729468.9|730968.3|729968.3|731472.3|729976.7|730952.9|729468.9|31
1630505580000|2021-09-01 14:13:00|730969.2|729969.2|730919.1|729919.1|731457.1|729969.2|730912.5|729448.7|37
1630505590000|2021-09-01 14:13:10|730934.5|729934.5|731476.8|729476.8|731476.8|729960.6|730904.7|729406.5|38
1630505600000|2021-09-01 14:13:20|731477|729477|731424.2|729424.2|731477|729970.3|730955.7|729406.6|32
1630505610000|2021-09-01 14:13:30|731423.5|729423.5|730901.4|729901.4|731423.5|729918.2|730874.2|729381.9|40
1630505620000|2021-09-01 14:13:40|731401.3|729401.3|730882|729882|731413|729906.5|730865.3|729362.8|38
1630505630000|2021-09-01 14:13:50|730890.1|729890.1|731299|729299|731383.5|729900.5|730858.5|729297.3|38
1630505640000|2021-09-01 14:14:00|731301.3|729301.3|731326.6|729326.6|731326.6|729759.4|730745.9|729243.8|37
1630505650000|2021-09-01 14:14:10|731311.8|729311.8|731356.2|729356.2|731367|729367|731293.9|729293.9|31
1630505660000|2021-09-01 14:14:20|731364.5|729364.5|730914.1|729914.1|731442.7|729920.2|730841.2|729346.3|39
1630505670000|2021-09-01 14:14:30|730918.1|729918.1|731514.7|729514.7|731514.7|729973.3|730909.6|729410|37
1630505680000|2021-09-01 14:14:40|731514.1|729514.1|731496.2|729496.2|731514.1|730001.7|730964.3|729463.7|38
1630505690000|2021-09-01 14:14:50|731494.7|729494.7|730972.1|729972.1|731507.4|729997.6|730966.9|729467.2|39
1630505700000|2021-09-01 14:15:00|730973.5|729973.5|731316.2|729316.2|731468.4|729984.3|730957.4|729316.2|38
1630505710000|2021-09-01 14:15:10|731319.5|729319.5|731347.8|729347.8|731357.5|729855.3|730829.5|729307.6|40
1630505720000|2021-09-01 14:15:20|731335.1|729335.1|730878.5|729878.5|731374.4|729886.4|730828.5|729335.1|23
1630505730000|2021-09-01 14:15:30|730877.2|729877.2|730724.2|729724.2|731342.6|729884.9|730724.2|729217.9|30
1630505740000|2021-09-01 14:15:40|731234.5|729234.5|730677.2|729677.2|731239.7|729749.7|730677.2|729171.3|39
1630505750000|2021-09-01 14:15:50|731163.2|729163.2|731193.1|729193.1|731199.5|729699.8|730660|729163.2|40
1630505760000|2021-09-01 14:16:00|731192.8|729192.8|731162.1|729162.1|731210.8|729664.1|730664.1|729162.1|38
1630505770000|2021-09-01 14:16:10|730691|729691|731058.7|729058.7|731176.2|729691|730646.5|729046.6|35
1630505780000|2021-09-01 14:16:20|731062.8|729062.8|731135.8|729135.8|731146.9|729637.5|730533.3|729045|32
1630505790000|2021-09-01 14:16:30|731142|729142|730649.5|729649.5|731165.4|729664.2|730637.2|729141.3|38
1630505800000|2021-09-01 14:16:40|730657.5|729657.5|730650.7|729650.7|731163.4|729667.3|730631|729113.5|40
1630505810000|2021-09-01 14:16:50|730647.5|729647.5|730655.5|729655.5|731130.7|729664.8|730632|729121.6|35
1630505820000|2021-09-01 14:17:00|730634.9|729634.9|731176.6|729176.6|731181.2|729657.2|730626.5|729141.5|33
1630505830000|2021-09-01 14:17:10|731164.1|729164.1|731173|729173|731184.3|729677.3|730658|729153.7|35
1630505840000|2021-09-01 14:17:20|731170.2|729170.2|730545.3|729545.3|731172.1|729677.5|730537.5|729034.1|33
1630505850000|2021-09-01 14:17:30|730533.6|729533.6|731046.8|729046.8|731064.6|729552.4|730533.6|729039.4|35
1630505860000|2021-09-01 14:17:40|731040.1|729040.1|731088.1|729088.1|731089.1|729089.1|731040.1|729040.1|35
1630505870000|2021-09-01 14:17:50|731085.2|729085.2|731146.5|729146.5|731158.4|729158.4|731066.8|729066.8|35
1630505880000|2021-09-01 14:18:00|731156.6|729156.6|731150.2|729150.2|731168.3|729168.3|731149.1|729149.1|32
1630505890000|2021-09-01 14:18:10|731163|729163|730722.7|729722.7|731184.6|729722.7|730713.2|729151.5|32
1630505900000|2021-09-01 14:18:20|731205.7|729205.7|731220.3|729220.3|731282|729773.7|730773.7|729195.8|37
1630505910000|2021-09-01 14:18:30|731213.7|729213.7|731100|729100|731230.7|729230.7|731097.7|729097.7|38
1630505920000|2021-09-01 14:18:40|731108.2|729108.2|731020.4|729020.4|731110.8|729532.1|730532.1|729011.9|38
1630505930000|2021-09-01 14:18:50|731026.9|729026.9|731079.6|729079.6|731098.4|729599.8|730587.1|729023.3|38
1630505940000|2021-09-01 14:19:00|731102.3|729102.3|731078.8|729078.8|731102.3|729599.8|730598.1|729065.7|28
1630505950000|2021-09-01 14:19:10|731056.2|729056.2|730665.4|729665.4|731177.2|729686.2|730665.4|729056.2|39
1630505960000|2021-09-01 14:19:20|730665.9|729665.9|731041.2|729041.2|731160.6|729684.8|730611.7|729041.2|36
1630505970000|2021-09-01 14:19:30|731025.2|729025.2|730975.7|728975.7|731031.2|729531.9|730520.8|728969.2|37
1630505980000|2021-09-01 14:19:40|730974.8|728974.8|730928.3|728928.3|730992.3|729426.4|730426.4|728912.6|38
1630505990000|2021-09-01 14:19:50|730910|728910|730927.3|728927.3|730952.1|728952.1|730908.1|728908.1|38
1630506000000|2021-09-01 14:20:00|730930.5|728930.5|731009.9|729009.9|731011.5|729011.5|730928.3|728928.3|39
1630506010000|2021-09-01 14:20:10|731005.1|729005.1|731070.4|729070.4|731076|729076|731005.1|729005.1|39
1630506020000|2021-09-01 14:20:20|730567|729567|731032.1|729032.1|731137.1|729626|730543.3|729026.6|38
1630506030000|2021-09-01 14:20:30|730563.1|729563.1|731033.4|729033.4|731075.6|729583.7|730523.9|729024.9|34
1630506040000|2021-09-01 14:20:40|731031.7|729031.7|731068.9|729068.9|731068.9|729537.5|730536.1|729029|32
1630506050000|2021-09-01 14:20:50|731058.2|729058.2|730530.8|729530.8|731082.9|729566.3|730530.8|729057.2|29
1630506060000|2021-09-01 14:21:00|730531.7|729531.7|730657.1|729657.1|731150.4|729657.1|730516.9|729054.6|36
1630506070000|2021-09-01 14:21:10|730660.1|729660.1|731195.3|729195.3|731214.2|729718.4|730657.5|729177.4|37
1630506080000|2021-09-01 14:21:20|730700|729700|730663.3|729663.3|731187.8|729732.7|730637.4|729164.2|36
1630506090000|2021-09-01 14:21:30|730657.3|729657.3|730682.4|729682.4|731205.5|729697.2|730642.4|729182|31
1630506100000|2021-09-01 14:21:40|731185.3|729185.3|730650.9|729650.9|731202.8|729703.3|730634.4|729167.2|37
1630506110000|2021-09-01 14:21:50|730645|729645|730688.6|729688.6|731208.2|729706.9|730645|729157.3|37
1630506120000|2021-09-01 14:22:00|730681|729681|731175.1|729175.1|731201.4|729713|730668.4|729175.1|38
1630506130000|2021-09-01 14:22:10|731176.7|729176.7|730613.7|729613.7|731187.5|729684.8|730613.7|729143.2|37
1630506140000|2021-09-01 14:22:20|731126.8|729126.8|730555.3|729555.3|731141.6|729650.2|730544.7|729101.4|39
1630506150000|2021-09-01 14:22:30|730560.9|729560.9|731097.4|729097.4|731114.5|729614.2|730560.9|729093|34
1630506160000|2021-09-01 14:22:40|731097.7|729097.7|731174|729174|731181.8|729611.8|730576.6|729086.3|32
1630506170000|2021-09-01 14:22:50|731168.3|729168.3|731233.5|729233.5|731236.3|729707.4|730672.7|729151.2|39
1630506180000|2021-09-01 14:23:00|731248.3|729248.3|731211.6|729211.6|731267.7|729751.8|730746.1|729182.5|39
1630506190000|2021-09-01 14:23:10|731210.4|729210.4|731251.6|729251.6|731257.3|729257.3|731210.4|729210.4|35
1630506200000|2021-09-01 14:23:20|731244.9|729244.9|731228.2|729228.2|731301.6|729744.5|730744.5|729225.5|39
1630506210000|2021-09-01 14:23:30|731225.7|729225.7|731203.7|729203.7|731239.4|729710.1|730652.6|729159.1|39
1630506220000|2021-09-01 14:23:40|731218.5|729218.5|731242.8|729242.8|731254.7|729742.1|730742.1|729205.5|41
1630506230000|2021-09-01 14:23:50|731245.8|729245.8|730763.6|729763.6|731271.1|729763.6|730738.7|729224|37
1630506240000|2021-09-01 14:24:00|730739.6|729739.6|731250.1|729250.1|731264.5|729762.5|730739.6|729232.3|39
1630506250000|2021-09-01 14:24:10|731248.9|729248.9|731302.1|729302.1|731305.1|729305.1|731233.7|729233.7|34
1630506260000|2021-09-01 14:24:20|731301.6|729301.6|730792.4|729792.4|731301.6|729796|730772.5|729278.5|30
1630506270000|2021-09-01 14:24:30|730794.8|729794.8|731283.6|729283.6|731294.2|729796.1|730772.9|729275.4|32
1630506280000|2021-09-01 14:24:40|731263.6|729263.6|731291.5|729291.5|731291.5|729788.1|730788.1|729249.9|28
1630506290000|2021-09-01 14:24:50|731306.6|729306.6|731257.2|729257.2|731336.1|729336.1|731257.2|729257.2|38
1630506300000|2021-09-01 14:25:00|731258.5|729258.5|731308.3|729308.3|731323.9|729323.9|731258.5|729258.5|39
1630506310000|2021-09-01 14:25:10|731310.3|729310.3|730840.2|729840.2|731333|729840.2|730818|729301.1|29
1630506320000|2021-09-01 14:25:20|730839.4|729839.4|731252.3|729252.3|731337.4|729840.2|730838.5|729224.2|35
1630506330000|2021-09-01 14:25:30|731254.2|729254.2|731333.7|729333.7|731335.6|729803.4|730803.4|729236.3|29
1630506340000|2021-09-01 14:25:40|731333.8|729333.8|731333.4|729333.4|731340.5|729340.5|731310.2|729310.2|32
1630506350000|2021-09-01 14:25:50|731306.5|729306.5|730840.3|729840.3|731360.9|729848.5|730830.1|729306.5|35
1630506360000|2021-09-01 14:26:00|730846.8|729846.8|731329.3|729329.3|731366.4|729846.8|730846.8|729305.7|37
1630506370000|2021-09-01 14:26:10|731316|729316|731347|729347|731352.8|729850.8|730815.7|729316|36
1630506380000|2021-09-01 14:26:20|731334.1|729334.1|731400.3|729400.3|731400.7|729863.2|730842.7|729328.8|34
1630506390000|2021-09-01 14:26:30|731405.3|729405.3|731382.4|729382.4|731409.9|729409.9|731357.1|729357.1|38
1630506400000|2021-09-01 14:26:40|731396.3|729396.3|731418.4|729418.4|731430.8|729906.5|730906.5|729379|37
1630506410000|2021-09-01 14:26:50|731420|729420|731404.8|729404.8|731437|729437|731387.6|729387.6|37
1630506420000|2021-09-01 14:27:00|731405|729405|731349|729349|731447|729447|731347.6|729347.6|36
1630506430000|2021-09-01 14:27:10|731351.3|729351.3|731370.7|729370.7|731389.7|729389.7|731351.3|729351.3|38
1630506440000|2021-09-01 14:27:20|731372.7|729372.7|731352.8|729352.8|731376.8|729376.8|731337|729337|37
1630506450000|2021-09-01 14:27:30|731359|729359|731351.1|729351.1|731360.2|729360.2|731331|729331|30
1630506460000|2021-09-01 14:27:40|731353.9|729353.9|731339.4|729339.4|731355.5|729355.5|731320.4|729320.4|37
1630506470000|2021-09-01 14:27:50|731350.5|729350.5|731296.4|729296.4|731374.2|729814|730814|729280.5|37
1630506480000|2021-09-01 14:28:00|731289.3|729289.3|731293.7|729293.7|731305.4|729305.4|731285.3|729285.3|35
1630506490000|2021-09-01 14:28:10|731294.3|729294.3|731298.5|729298.5|731312.1|729312.1|731287.5|729287.5|20
1630506500000|2021-09-01 14:28:20|731298.7|729298.7|730791.1|729791.1|731298.7|729798.4|730787.5|729297|18
1630506510000|2021-09-01 14:28:30|730796|729796|730800.3|729800.3|731294.2|729803.7|730782.5|729286.2|25
1630506520000|2021-09-01 14:28:40|730798.9|729798.9|731326.5|729326.5|731363.7|729873.4|730788.4|729326.5|37
1630506530000|2021-09-01 14:28:50|730832.3|729832.3|730809.1|729809.1|731346.7|729832.3|730806.9|729299.7|35
1630506540000|2021-09-01 14:29:00|730813.1|729813.1|730853.4|729853.4|731357.3|729858.4|730808.5|729300.3|31
1630506550000|2021-09-01 14:29:10|730862.2|729862.2|730823.5|729823.5|731359|729863.3|730823.5|729334|29
1630506560000|2021-09-01 14:29:20|730830.2|729830.2|730788.4|729788.4|731336.8|729830.2|730758.7|729283.6|30
1630506570000|2021-09-01 14:29:30|730785.8|729785.8|731286|729286|731293.1|729799|730769.4|729258.1|32
1630506580000|2021-09-01 14:29:40|731287.6|729287.6|731251.9|729251.9|731292.3|729793.1|730763.7|729225.1|36
1630506590000|2021-09-01 14:29:50|731266.7|729266.7|731196.8|729196.8|731276|729276|731142.1|729142.1|36
1630506600000|2021-09-01 14:30:00|731218.2|729218.2|731016.3|729016.3|731218.2|729218.2|730975.7|728975.7|40
1630506610000|2021-09-01 14:30:10|731015.6|729015.6|730931.3|728931.3|731018.3|729018.3|730910.9|728910.9|37
1630506620000|2021-09-01 14:30:20|730921|728921|730922.6|728922.6|730951.2|728951.2|730912.5|728912.5|39
1630506630000|2021-09-01 14:30:30|730935.4|728935.4|730947.1|728947.1|730974.7|728974.7|730909|728909|39
1630506640000|2021-09-01 14:30:40|730935.2|728935.2|730881.7|728881.7|730952.4|728952.4|730877.4|728877.4|37
1630506650000|2021-09-01 14:30:50|730879.9|728879.9|730775|728775|730883.7|728883.7|730775|728775|38
1630506660000|2021-09-01 14:31:00|730782.6|728782.6|730627.1|728627.1|730782.6|728782.6|730622.9|728622.9|39
1630506670000|2021-09-01 14:31:10|730638.4|728638.4|730592.3|728592.3|730656.3|728656.3|730522.2|728522.2|40
1630506680000|2021-09-01 14:31:20|730591.8|728591.8|730615.4|728615.4|730632|728632|730580.7|728580.7|35
1630506690000|2021-09-01 14:31:30|730615.7|728615.7|730631.5|728631.5|730647.1|728647.1|730608|728608|35
1630506700000|2021-09-01 14:31:40|730631.2|728631.2|730603.1|728603.1|730633.1|729092.5|730092.5|728563.6|34
1630506710000|2021-09-01 14:31:50|730603.5|728603.5|730500.2|728500.2|730604.5|729067.6|730060.5|728498.2|37
1630506720000|2021-09-01 14:32:00|730491.7|728491.7|730510.3|728510.3|730519.6|728519.6|730479.5|728479.5|39
1630506730000|2021-09-01 14:32:10|730491.4|728491.4|730513.8|728513.8|730528.8|728528.8|730484|728484|39
1630506740000|2021-09-01 14:32:20|730534.6|728534.6|730630.3|728630.3|730645.5|728645.5|730518.9|728518.9|38
1630506750000|2021-09-01 14:32:30|730624.9|728624.9|730642.9|728642.9|730662.2|729146.5|730146.5|728624.9|28
1630506760000|2021-09-01 14:32:40|730645.2|728645.2|730673|728673|730677.7|729158.9|730157.7|728623.3|35
1630506770000|2021-09-01 14:32:50|730675.8|728675.8|730721.8|728721.8|730721.8|729221.2|730180.7|728675.8|37
1630506780000|2021-09-01 14:33:00|730718.3|728718.3|730207|729207|730766.4|729258.2|730207|728697.5|38
1630506790000|2021-09-01 14:33:10|730705.3|728705.3|730691.5|728691.5|730721.1|729218.3|730207.9|728673|35
1630506800000|2021-09-01 14:33:20|730690.6|728690.6|730166.3|729166.3|730690.6|729166.6|730126|728613.9|35
1630506810000|2021-09-01 14:33:30|730163.5|729163.5|730641.3|728641.3|730668.6|729171.2|730156.4|728639.2|30
1630506820000|2021-09-01 14:33:40|730641.5|728641.5|730646.5|728646.5|730647.8|729150.4|730130|728619.2|33
1630506830000|2021-09-01 14:33:50|730646.2|728646.2|730645.4|728645.4|730665.3|729165.6|730150.3|728631.9|37
1630506840000|2021-09-01 14:34:00|730636.9|728636.9|730639.2|728639.2|730684.9|729176.9|730122.6|728583.7|40
1630506850000|2021-09-01 14:34:10|730164.3|729164.3|730232|729232|730748.7|729245.5|730158|728672.6|38
1630506860000|2021-09-01 14:34:20|730239.5|729239.5|730826.3|728826.3|730826.3|729261.8|730239.5|728738.6|37
1630506870000|2021-09-01 14:34:30|730324.3|729324.3|730426.2|729426.2|730920.7|729428.2|730324.3|728819.3|27
1630506880000|2021-09-01 14:34:40|730427.5|729427.5|731044|729044|731050.3|729547.2|730426.7|728998.1|39
1630506890000|2021-09-01 14:34:50|731044.2|729044.2|731005.1|729005.1|731061.4|729556.5|730542|728963.6|38
1630506900000|2021-09-01 14:35:00|730993.8|728993.8|730996.1|728996.1|731011.4|729011.4|730979|728979|34
1630506910000|2021-09-01 14:35:10|730943.3|728943.3|730909.2|728909.2|730943.3|729408.2|730378.7|728867|38
1630506920000|2021-09-01 14:35:20|730910.5|728910.5|730926|728926|730965.8|728965.8|730908.8|728908.8|35
1630506930000|2021-09-01 14:35:30|730923.4|728923.4|730923.9|728923.9|730954.4|728954.4|730892.9|728892.9|36
1630506940000|2021-09-01 14:35:40|730926|728926|730919.6|728919.6|730926|728926|730908.8|728908.8|39
1630506950000|2021-09-01 14:35:50|730921.5|728921.5|730912.8|728912.8|730923|728923|730892|728892|26
1630506960000|2021-09-01 14:36:00|730912.3|728912.3|730921.8|728921.8|730946.9|728946.9|730912.3|728912.3|33
1630506970000|2021-09-01 14:36:10|730922.8|728922.8|730926.7|728926.7|730926.9|728926.9|730870.8|728870.8|39
1630506980000|2021-09-01 14:36:20|730916|728916|730348.3|729348.3|730947.2|729430.6|730348.3|728825.5|39
1630506990000|2021-09-01 14:36:30|730322.6|729322.6|730774.6|728774.6|730829.2|729322.6|730271.9|728771.4|40
1630507000000|2021-09-01 14:36:40|730792.8|728792.8|730838|728838|730838|728838|730766.3|728766.3|39
1630507010000|2021-09-01 14:36:50|730836.4|728836.4|730797.4|728797.4|730836.4|728836.4|730774|728774|40
1630507020000|2021-09-01 14:37:00|730798.7|728798.7|730790.9|728790.9|730804.6|728804.6|730767.8|728767.8|37
1630507030000|2021-09-01 14:37:10|730792.6|728792.6|730793.5|728793.5|730813|728813|730768.9|728768.9|37
1630507040000|2021-09-01 14:37:20|730787.2|728787.2|730837.5|728837.5|730850.9|729278.4|730278.4|728777.6|40
1630507050000|2021-09-01 14:37:30|730839|728839|730389.5|729389.5|730901.9|729395.7|730386.8|728839|37
1630507060000|2021-09-01 14:37:40|730390.4|729390.4|730394|729394|730394.8|729394.8|730380.8|729380.8|24
1630507070000|2021-09-01 14:37:50|730393.7|729393.7|730883.9|728883.9|730890.4|729403.8|730371.4|728849.9|37
1630507080000|2021-09-01 14:38:00|730888.7|728888.7|730387.1|729387.1|730888.7|729406.7|730355.2|728847|38
1630507090000|2021-09-01 14:38:10|730378.7|729378.7|730895.1|728895.1|730895.1|729394.9|730373.7|728846.1|33
1630507100000|2021-09-01 14:38:20|730892.4|728892.4|730429.4|729429.4|730893.5|729429.4|730415.9|728878.8|28
1630507110000|2021-09-01 14:38:30|730921|728921|730415.5|729415.5|730924.1|729415.5|730403.7|728888.5|35
1630507120000|2021-09-01 14:38:40|730416|729416|730887.9|728887.9|730930.1|729424.7|730388|728867.7|39
1630507130000|2021-09-01 14:38:50|730870.3|728870.3|730915.9|728915.9|730939|728939|730870.3|728870.3|38
1630507140000|2021-09-01 14:39:00|730910.3|728910.3|730949|728949|730949|728949|730889.1|728889.1|36
1630507150000|2021-09-01 14:39:10|730953.8|728953.8|730945.9|728945.9|730953.8|728953.8|730911.1|728911.1|32
1630507160000|2021-09-01 14:39:20|730944.3|728944.3|730950.3|728950.3|730966.4|729453|730449.5|728937.4|29
1630507170000|2021-09-01 14:39:30|730955.2|728955.2|730953.3|728953.3|730970.7|729468.2|730445.4|728945.7|30
1630507180000|2021-09-01 14:39:40|730954.1|728954.1|730939|728939|730954.1|728954.1|730924.7|728924.7|24
1630507190000|2021-09-01 14:39:50|730939.7|728939.7|730950.4|728950.4|730965.7|729468|730427.4|728926.8|34
1630507200000|2021-09-01 14:40:00|730937.1|728937.1|730420.6|729420.6|730947.1|729446.3|730412.4|728918.5|34
1630507210000|2021-09-01 14:40:10|730422|729422|730329.3|729329.3|730842.2|729439.7|730313|728812.1|38
1630507220000|2021-09-01 14:40:20|730329.4|729329.4|730454.8|728454.8|730846.3|729329.4|730329.4|728421.8|36
1630507230000|2021-09-01 14:40:30|730462.8|728462.8|730490|728490|730497.8|728497.8|730454.9|728454.9|35
1630507240000|2021-09-01 14:40:40|730494.1|728494.1|730426.9|728426.9|730496|728496|730420.1|728420.1|36
1630507250000|2021-09-01 14:40:50|730417.5|728417.5|730568.9|728568.9|730583.2|728583.2|730417.5|728417.5|40
1630507260000|2021-09-01 14:41:00|730571.8|728571.8|730579.4|728579.4|730584.4|728584.4|730451.3|728451.3|33
1630507270000|2021-09-01 14:41:10|730578.2|728578.2|730657.2|728657.2|730657.2|728657.2|730549.9|728549.9|35
1630507280000|2021-09-01 14:41:20|730655.1|728655.1|730121.2|729121.2|730669.4|729123.2|730106.7|728616.7|38
1630507290000|2021-09-01 14:41:30|730126.1|729126.1|730802.1|728802.1|730804.2|729126.1|730126.1|728652.8|29
1630507300000|2021-09-01 14:41:40|730799.9|728799.9|730804.6|728804.6|730809.4|728809.4|730798|728798|26
1630507310000|2021-09-01 14:41:50|730804.5|728804.5|730765|728765|730809.6|729302.8|730300.6|728765|29
1630507320000|2021-09-01 14:42:00|730718.1|728718.1|730677.4|728677.4|730732.4|729221.5|730221.5|728657.9|40
1630507330000|2021-09-01 14:42:10|730671.6|728671.6|730669|728669|730702|728702|730647.5|728647.5|38
1630507340000|2021-09-01 14:42:20|730152.1|729152.1|730709.6|728709.6|730731.2|729152.1|730141.5|728638.5|38
1630507350000|2021-09-01 14:42:30|730703.2|728703.2|730733.9|728733.9|730750.7|728750.7|730702.7|728702.7|36
1630507360000|2021-09-01 14:42:40|730741.6|728741.6|730683.6|728683.6|730766|729242.9|730187.8|728683.6|33
1630507370000|2021-09-01 14:42:50|730695.7|728695.7|730704.7|728704.7|730716.2|729188.2|730107|728609|37
1630507380000|2021-09-01 14:43:00|730708.9|728708.9|730742.1|728742.1|730762.3|728762.3|730708.9|728708.9|27
1630507390000|2021-09-01 14:43:10|730741.4|728741.4|730784.9|728784.9|730784.9|729243.3|730243.3|728737.6|28
1630507400000|2021-09-01 14:43:20|730754.3|728754.3|730809.6|728809.6|730840.5|729265.8|730265.8|728753.5|37
1630507410000|2021-09-01 14:43:30|730811.3|728811.3|730860.4|728860.4|730860.4|728860.4|730811.3|728811.3|36
1630507420000|2021-09-01 14:43:40|730845.4|728845.4|730812.1|728812.1|730852.8|728852.8|730785.3|728785.3|30
1630507430000|2021-09-01 14:43:50|730296.1|729296.1|730844.7|728844.7|730884.1|729374.3|730294.1|728812.3|36
1630507440000|2021-09-01 14:44:00|730851.9|728851.9|730873.3|728873.3|730907.6|729368.9|730356.1|728844.5|39
1630507450000|2021-09-01 14:44:10|730862.8|728862.8|730882.7|728882.7|730894.8|729367.5|730356.1|728862.8|39
1630507460000|2021-09-01 14:44:20|730880.5|728880.5|730881.8|728881.8|730882.4|729333.2|730327|728830|35
1630507470000|2021-09-01 14:44:30|730878|728878|730899.5|728899.5|730913.8|728913.8|730868|728868|38
1630507480000|2021-09-01 14:44:40|730898|728898|730837.6|728837.6|730943.6|728943.6|730820.1|728820.1|38
1630507490000|2021-09-01 14:44:50|730825.8|728825.8|730846.2|728846.2|730859.2|729326|730326|728818.5|40
1630507500000|2021-09-01 14:45:00|730843.5|728843.5|730891.3|728891.3|730891.3|728891.3|730812.7|728812.7|40
1630507510000|2021-09-01 14:45:10|730881.7|728881.7|730826.3|728826.3|730889.4|729367.3|730343.9|728821.2|39
1630507520000|2021-09-01 14:45:20|730818.4|728818.4|730812.7|728812.7|730863.9|728863.9|730812.7|728812.7|36
1630507530000|2021-09-01 14:45:30|730828.4|728828.4|730867.4|728867.4|730897.6|729374.2|730285.7|728782.7|39
1630507540000|2021-09-01 14:45:40|730850.2|728850.2|730894.6|728894.6|730908|728908|730850.2|728850.2|34
1630507550000|2021-09-01 14:45:50|730882.8|728882.8|730838.4|728838.4|730896.4|728896.4|730806.7|728806.7|40
1630507560000|2021-09-01 14:46:00|730854.6|728854.6|730829.3|728829.3|730854.6|728854.6|730812.5|728812.5|36
1630507570000|2021-09-01 14:46:10|730833.5|728833.5|730761.8|728761.8|730833.5|728833.5|730659.9|728659.9|38
1630507580000|2021-09-01 14:46:20|730779.2|728779.2|730785.4|728785.4|730815.7|729299|730292.2|728760.5|38
1630507590000|2021-09-01 14:46:30|730775.4|728775.4|730733.6|728733.6|730781.9|728781.9|730700.9|728700.9|36
1630507600000|2021-09-01 14:46:40|730732.9|728732.9|730609.8|728609.8|730745.2|729153.4|730153.4|728590|40
1630507610000|2021-09-01 14:46:50|730612|728612|730577.8|728577.8|730627.8|728627.8|730568.6|728568.6|38
1630507620000|2021-09-01 14:47:00|730591.8|728591.8|730209.2|729209.2|730687.3|729209.2|730180.8|728573.6|40
1630507630000|2021-09-01 14:47:10|730214|729214|730643.7|728643.7|730697.6|729215.4|730143.8|728640.6|36
1630507640000|2021-09-01 14:47:20|730643.1|728643.1|730654.5|728654.5|730663.1|728663.1|730632.5|728632.5|31
1630507650000|2021-09-01 14:47:30|730654.2|728654.2|730735.7|728735.7|730753.1|728753.1|730633.4|728633.4|34
1630507660000|2021-09-01 14:47:40|730735.4|728735.4|730727.3|728727.3|730739.5|728739.5|730708.4|728708.4|34
1630507670000|2021-09-01 14:47:50|730728|728728|730674|728674|730730|728730|730670.4|728670.4|37
1630507680000|2021-09-01 14:48:00|730687.7|728687.7|730638.2|728638.2|730688.8|728688.8|730636.2|728636.2|36
1630507690000|2021-09-01 14:48:10|730659.8|728659.8|730652.8|728652.8|730659.8|729122.8|730121.5|728612.4|38
1630507700000|2021-09-01 14:48:20|730651.5|728651.5|730153.8|729153.8|730674.2|729155.3|730136.8|728641.5|33
1630507710000|2021-09-01 14:48:30|730661.5|728661.5|730697.2|728697.2|730697.3|729189|730175.6|728661.5|30
1630507720000|2021-09-01 14:48:40|730690.5|728690.5|730757.4|728757.4|730762.2|729271.5|730247.2|728684.8|37
1630507730000|2021-09-01 14:48:50|730758.1|728758.1|730793.7|728793.7|730803|729278.4|730217.4|728728.7|36
1630507740000|2021-09-01 14:49:00|730804.2|728804.2|730863.7|728863.7|730878.7|728878.7|730804.2|728804.2|36
1630507750000|2021-09-01 14:49:10|730864|728864|730908.1|728908.1|730908.1|728908.1|730852.8|728852.8|39
1630507760000|2021-09-01 14:49:20|730907|728907|730872.5|728872.5|730923.4|728923.4|730860.1|728860.1|36
1630507770000|2021-09-01 14:49:30|730873.4|728873.4|730431.9|729431.9|730935.6|729433.7|730430.2|728858.2|31
1630507780000|2021-09-01 14:49:40|730429.8|729429.8|730905.1|728905.1|730956|729453.1|730429.8|728905.1|39
1630507790000|2021-09-01 14:49:50|730910.8|728910.8|730879.5|728879.5|730920|728920|730857.9|728857.9|35
1630507800000|2021-09-01 14:50:00|730879.7|728879.7|730822.4|728822.4|730879.7|728879.7|730822.4|728822.4|34
1630507810000|2021-09-01 14:50:10|730825.9|728825.9|730804.8|728804.8|730829.1|729316.1|730316.1|728783.2|38
1630507820000|2021-09-01 14:50:20|730806.4|728806.4|730804.7|728804.7|730808.2|728808.2|730777.9|728777.9|29
1630507830000|2021-09-01 14:50:30|730802.8|728802.8|730857.7|728857.7|730873.4|729354.2|730350.6|728776.9|35
1630507840000|2021-09-01 14:50:40|730864.4|728864.4|730340.6|729340.6|730881.7|729379.7|730335.3|728834.1|36
1630507850000|2021-09-01 14:50:50|730347.5|729347.5|730351.8|729351.8|730859|729364.8|730333.2|728842.6|35
1630507860000|2021-09-01 14:51:00|730354.5|729354.5|730339.9|729339.9|730849.5|729357.3|730331.4|728839.2|33
1630507870000|2021-09-01 14:51:10|730836|728836|730354|729354|730847.8|729354|730313.6|728833.7|33
1630507880000|2021-09-01 14:51:20|730854.6|728854.6|730855.1|728855.1|730877|729377.9|730351|728848.6|33
1630507890000|2021-09-01 14:51:30|730860.6|728860.6|730905.2|728905.2|730918.9|729408.9|730348.6|728842.8|34
1630507900000|2021-09-01 14:51:40|730905|728905|730866.2|728866.2|730912.7|729369|730369|728866.2|37
1630507910000|2021-09-01 14:51:50|730853.2|728853.2|730865.8|728865.8|730886.1|729372.6|730324|728842.6|39
1630507920000|2021-09-01 14:52:00|730838.7|728838.7|730759.1|728759.1|730857.1|729318.6|730221.9|728715.7|39
1630507930000|2021-09-01 14:52:10|730253.5|729253.5|730246.2|729246.2|730768.3|729269.9|730234.5|728750.5|33
1630507940000|2021-09-01 14:52:20|730241.3|729241.3|730753|728753|730753|729252.8|730212.1|728740.9|39
1630507950000|2021-09-01 14:52:30|730754.6|728754.6|730251.1|729251.1|730763.6|729267.2|730236.9|728738.1|28
1630507960000|2021-09-01 14:52:40|730251.8|729251.8|730804.8|728804.8|730819.3|729252.9|730223.9|728746.1|25
1630507970000|2021-09-01 14:52:50|730805.8|728805.8|730302.8|729302.8|730816.5|729304.4|730274.9|728786.7|35
1630507980000|2021-09-01 14:53:00|730302.4|729302.4|730844.7|728844.7|730846.2|729344|730284.4|728803.3|37
1630507990000|2021-09-01 14:53:10|730839.3|728839.3|730311.5|729311.5|730842.6|729338.2|730308.1|728808.7|35
1630508000000|2021-09-01 14:53:20|730243.2|729243.2|730752.6|728752.6|730766.4|729258.5|730230.1|728739.6|28
1630508010000|2021-09-01 14:53:30|730252.1|729252.1|730764|728764|730764|729254.6|730215.2|728727.7|36
1630508020000|2021-09-01 14:53:40|730760.7|728760.7|730969.6|728969.6|730969.6|729421|730311.9|728758|38
1630508030000|2021-09-01 14:53:50|730951.9|728951.9|730962.3|728962.3|730985.8|729477.5|730477.5|728948.3|37
1630508040000|2021-09-01 14:54:00|730989.8|728989.8|730541.2|729541.2|731049.7|729545.8|730498.9|728961.8|35
1630508050000|2021-09-01 14:54:10|730542.1|729542.1|731030.9|729030.9|731051.7|729542.2|730515.6|728990.5|37
1630508060000|2021-09-01 14:54:20|730996|728996|730957.5|728957.5|731041.6|729041.6|730932.4|728932.4|32
1630508070000|2021-09-01 14:54:30|730950.2|728950.2|730902.5|728902.5|730956.4|728956.4|730877.6|728877.6|36
1630508080000|2021-09-01 14:54:40|730921.8|728921.8|730899.9|728899.9|730921.8|729391|730387.8|728873.8|35
1630508090000|2021-09-01 14:54:50|730898.8|728898.8|730876.6|728876.6|730954|729397.3|730396.3|728865.2|34
1630508100000|2021-09-01 14:55:00|730880.3|728880.3|730376.9|729376.9|730895|729376.9|730370.5|728848.9|35
1630508110000|2021-09-01 14:55:10|730373.7|729373.7|730936.3|728936.3|730944.8|729396.1|730373.7|728868.9|32
1630508120000|2021-09-01 14:55:20|730938.9|728938.9|730426.2|729426.2|730939.3|729433.5|730406.9|728908.2|34
1630508130000|2021-09-01 14:55:30|730426.5|729426.5|730376.4|729376.4|730912.1|729426.5|730358.4|728912.1|28
1630508140000|2021-09-01 14:55:40|730362.4|729362.4|730702.7|728702.7|730884.6|729377.4|730186.8|728677|38
1630508150000|2021-09-01 14:55:50|730697.3|728697.3|730690.2|728690.2|730721.1|728721.1|730677.8|728677.8|39
1630508160000|2021-09-01 14:56:00|730691.8|728691.8|730745.4|728745.4|730747.7|728747.7|730683.9|728683.9|35
1630508170000|2021-09-01 14:56:10|730756.9|728756.9|730833.8|728833.8|730839.8|729334.6|730253.2|728750.2|33
1630508180000|2021-09-01 14:56:20|730835.6|728835.6|730839.8|728839.8|730846.8|728846.8|730821.5|728821.5|16
1630508190000|2021-09-01 14:56:30|730835.8|728835.8|730839.6|728839.6|730848.4|728848.4|730835.8|728835.8|30
1630508200000|2021-09-01 14:56:40|730838.5|728838.5|730848.7|728848.7|730848.7|728848.7|730832.5|728832.5|20
1630508210000|2021-09-01 14:56:50|730843.7|728843.7|730305.6|729305.6|730843.7|729307.2|730277.4|728782.5|27
1630508220000|2021-09-01 14:57:00|730305|729305|730789.4|728789.4|730821.9|729307.7|730300.2|728766.8|30
1630508230000|2021-09-01 14:57:10|730783.1|728783.1|730751.8|728751.8|730785.5|729271.7|730231.6|728731.6|38
1630508240000|2021-09-01 14:57:20|730752|728752|730836.3|728836.3|730841.4|729331.3|730317|728750|27
1630508250000|2021-09-01 14:57:30|730832.5|728832.5|730238.4|729238.4|730832.5|729250.8|730220.1|728740|39
1630508260000|2021-09-01 14:57:40|730237.6|729237.6|730693.9|728693.9|730725.2|729241.3|730175.5|728680.8|38
1630508270000|2021-09-01 14:57:50|730196.6|729196.6|730174.3|729174.3|730681.2|729208.6|730174.3|728680.8|38
1630508280000|2021-09-01 14:58:00|730189.8|729189.8|730146.8|729146.8|730633.4|729189.8|730117.6|728619.2|36
1630508290000|2021-09-01 14:58:10|730141.1|729141.1|730170.1|729170.1|730663.4|729191.6|730141.1|728663.4|28
1630508300000|2021-09-01 14:58:20|730173.5|729173.5|730210.3|729210.3|730713.6|729223.8|730170.7|728707.6|32
1630508310000|2021-09-01 14:58:30|730221.7|729221.7|730079.9|729079.9|730673.5|729221.7|730074.9|728599.9|32
1630508320000|2021-09-01 14:58:40|730572|728572|730635.5|728635.5|730636.2|729140.7|730033.6|728572|36
1630508330000|2021-09-01 14:58:50|730623.6|728623.6|730116.1|729116.1|730623.6|729116.1|730104.8|728610.2|39
1630508340000|2021-09-01 14:59:00|730100.7|729100.7|730062.7|729062.7|730616.8|729115.7|730041|728602|31
1630508350000|2021-09-01 14:59:10|730060.7|729060.7|730053.3|729053.3|730063.6|729063.6|730045.3|729045.3|27
1630508360000|2021-09-01 14:59:20|730037.7|729037.7|730054.3|729054.3|730068.2|729068.2|730037.7|729037.7|35
1630508370000|2021-09-01 14:59:30|730056.9|729056.9|730049.8|729049.8|730058.7|729058.7|730002.3|729002.3|36
1630508380000|2021-09-01 14:59:40|730051.6|729051.6|730032.1|729032.1|730051.6|729051.6|730011.5|729011.5|22
1630508390000|2021-09-01 14:59:50|730032.8|729032.8|730034.8|729034.8|730053.2|729053.2|730008.9|729008.9|32
1630508400000|2021-09-01 15:00:00|730043.8|729043.8|730035.3|729035.3|730050.1|729050.1|730026.3|729026.3|30
1630508410000|2021-09-01 15:00:10|730036.6|729036.6|730058.7|729058.7|730060.1|729060.1|730036.6|729036.6|25
1630508420000|2021-09-01 15:00:20|730058.8|729058.8|730039.8|729039.8|730060.3|729060.3|730037|729037|25
1630508430000|2021-09-01 15:00:30|730544.7|728544.7|730054.4|729054.4|730544.7|729056.2|730024.4|728544.7|26
1630508440000|2021-09-01 15:00:40|730055.1|729055.1|730050.1|729050.1|730057|729057|730048.7|729048.7|23
1630508450000|2021-09-01 15:00:50|730049.8|729049.8|730049.1|729049.1|730052.9|729052.9|729981.6|728981.6|29
1630508460000|2021-09-01 15:01:00|730047.5|729047.5|730018.3|729018.3|730523.8|729057.6|730018.3|728523.8|30
1630508470000|2021-09-01 15:01:10|730039.9|729039.9|730057.2|729057.2|730058.5|729058.5|730022.9|729022.9|22
1630508480000|2021-09-01 15:01:20|730058.7|729058.7|730057.6|729057.6|730062.4|729062.4|730038.1|729038.1|26
1630508490000|2021-09-01 15:01:30|730058.1|729058.1|730468.3|728468.3|730537.8|729058.1|729953.4|728468.3|35
1630508500000|2021-09-01 15:01:40|730465.6|728465.6|729944.4|728944.4|730465.6|728964.8|729926|728444.8|35
1630508510000|2021-09-01 15:01:50|729946.1|728946.1|729949.6|728949.6|730476.8|728979|729943.4|728476.8|37
1630508520000|2021-09-01 15:02:00|729952.1|728952.1|729962.3|728962.3|730465.2|728978.4|729952.1|728465.2|25
1630508530000|2021-09-01 15:02:10|729960.3|728960.3|729961.2|728961.2|729971.2|728971.2|729955|728955|28
1630508540000|2021-09-01 15:02:20|729962.6|728962.6|729970.9|728970.9|729975.3|728975.3|729956.7|728956.7|31
1630508550000|2021-09-01 15:02:30|729970.6|728970.6|729960.6|728960.6|729984.6|728984.6|729945.5|728945.5|25
1630508560000|2021-09-01 15:02:40|729960.1|728960.1|730564.3|728564.3|730587.5|729076.1|729958.5|728560|27
1630508570000|2021-09-01 15:02:50|730568|728568|730038.2|729038.2|730573.6|729065.3|730023.6|728522.9|33
1630508580000|2021-09-01 15:03:00|730038.4|729038.4|730545.2|728545.2|730548.5|729047.6|730025.3|728524.1|32
1630508590000|2021-09-01 15:03:10|730543.3|728543.3|730014|729014|730543.3|729051.1|730009.9|728542.9|24
1630508600000|2021-09-01 15:03:20|730014.2|729014.2|730507.6|728507.6|730507.6|729029.6|730009.6|728507.6|24
1630508610000|2021-09-01 15:03:30|730508.5|728508.5|730025.1|729025.1|730525.6|729036.2|730015.1|728508.5|26
1630508620000|2021-09-01 15:03:40|730027.1|729027.1|730024.8|729024.8|730027.1|729027.1|730022.7|729022.7|17
1630508630000|2021-09-01 15:03:50|730024.2|729024.2|730030.5|729030.5|730035.8|729035.8|730023.7|729023.7|24
1630508640000|2021-09-01 15:04:00|730030.2|729030.2|730031.9|729031.9|730031.9|729031.9|730027.7|729027.7|19
1630508650000|2021-09-01 15:04:10|730027.9|729027.9|730030|729030|730526.4|729043.1|730022|728526.4|25
1630508660000|2021-09-01 15:04:20|730022.9|729022.9|730043.2|729043.2|730043.2|729043.2|730021.5|729021.5|15
1630508670000|2021-09-01 15:04:30|730041.7|729041.7|730036.1|729036.1|730041.7|729041.7|730033.6|729033.6|16
1630508680000|2021-09-01 15:04:40|730035.1|729035.1|730035.7|729035.7|730036.1|729036.1|730031|729031|20
1630508690000|2021-09-01 15:04:50|730036.7|729036.7|730035.4|729035.4|730038.6|729038.6|730035.4|729035.4|16
1630508700000|2021-09-01 15:05:00|730035.1|729035.1|730724.8|728724.8|730729.1|729090.2|730025.9|728677.4|24
1630508710000|2021-09-01 15:05:10|730727.5|728727.5|730145.1|729145.1|730727.5|729231.9|730144.6|728644.2|37
1630508720000|2021-09-01 15:05:20|730144.4|729144.4|730689.4|728689.4|730689.7|729175.5|730136.2|728643|32
1630508730000|2021-09-01 15:05:30|730619.7|728619.7|730057.2|729057.2|730656.4|729124.9|730057.2|728613.5|31
1630508740000|2021-09-01 15:05:40|730041.1|729041.1|730056.8|729056.8|730067|729067|730041.1|729041.1|15
1630508750000|2021-09-01 15:05:50|730054.8|729054.8|730566.1|728566.1|730566.1|729071.3|730053.8|728561.3|27
1630508760000|2021-09-01 15:06:00|730576.6|728576.6|730073.1|729073.1|730576.6|729074|730060.6|728568|26
1630508770000|2021-09-01 15:06:10|730072.7|729072.7|730493.1|728493.1|730494.9|729072.7|729967.2|728470.7|33
1630508780000|2021-09-01 15:06:20|730492.1|728492.1|729944.9|728944.9|730492.1|728985|729921.3|728427.9|38
1630508790000|2021-09-01 15:06:30|729939.1|728939.1|729975.6|728975.6|730471.7|728975.6|729930|728437.7|39
1630508800000|2021-09-01 15:06:40|729976.5|728976.5|730331.3|728331.3|730444|728976.5|729828|728324.1|37
1630508810000|2021-09-01 15:06:50|730329.5|728329.5|729841|728841|730351|728841.6|729815.6|728319.7|37
1630508820000|2021-09-01 15:07:00|729840|728840|730357.4|728357.4|730378.9|728860.6|729830.4|728349.8|34
1630508830000|2021-09-01 15:07:10|730356.9|728356.9|730341.2|728341.2|730356.9|728860.3|729837.5|728336.4|27
1630508840000|2021-09-01 15:07:20|730353.6|728353.6|730342.7|728342.7|730366.4|728851.6|729845.9|728342.3|37
1630508850000|2021-09-01 15:07:30|730342.3|728342.3|729849|728849|730366.3|728864.2|729833.3|728339.7|38
1630508860000|2021-09-01 15:07:40|729841.7|728841.7|730351.7|728351.7|730351.7|728855.8|729822.6|728332.7|28
1630508870000|2021-09-01 15:07:50|730351|728351|730264.8|728264.8|730351|728829.1|729754.9|728252.2|34
1630508880000|2021-09-01 15:08:00|730250.5|728250.5|730122.9|728122.9|730254.9|728709.5|729679.4|728120.5|37
1630508890000|2021-09-01 15:08:10|729636.5|728636.5|730093.8|728093.8|730131.5|728638.8|729598.6|728085.3|35
1630508900000|2021-09-01 15:08:20|730102.2|728102.2|729642.1|728642.1|730140.4|728642.3|729582.9|728084.3|29
1630508910000|2021-09-01 15:08:30|730138.4|728138.4|730137.5|728137.5|730153.2|728153.2|730131.1|728131.1|36
1630508920000|2021-09-01 15:08:40|730138.6|728138.6|730174.3|728174.3|730185.1|728646.2|729637.6|728132.5|30
1630508930000|2021-09-01 15:08:50|730174.9|728174.9|729727.3|728727.3|730237.4|728733.5|729727.3|728166|23
1630508940000|2021-09-01 15:09:00|729746.7|728746.7|729751.9|728751.9|729752.8|728752.8|729735.9|728735.9|19
1630508950000|2021-09-01 15:09:10|729741|728741|729759.1|728759.1|729759.7|728759.7|729738.8|728738.8|13
1630508960000|2021-09-01 15:09:20|729757.4|728757.4|729668|728668|730256.6|728757.4|729668|728171.7|20
1630508970000|2021-09-01 15:09:30|729674|728674|730253.5|728253.5|730258.1|728749.3|729662.4|728161.9|32
1630508980000|2021-09-01 15:09:40|730250.5|728250.5|730251|728251|730258.5|728744.9|729741.4|728236|19
1630508990000|2021-09-01 15:09:50|729757.8|728757.8|730258.7|728258.7|730260.3|728757.9|729748.2|728247.5|25
1630509000000|2021-09-01 15:10:00|730252.9|728252.9|729755|728755|730262.6|728756.3|729755|728252.9|20
1630509010000|2021-09-01 15:10:10|729762.4|728762.4|729765.5|728765.5|729770.6|728770.6|729755.2|728755.2|23
1630509020000|2021-09-01 15:10:20|729768.6|728768.6|729764|728764|730268.7|728774.6|729747.7|728245.3|30
1630509030000|2021-09-01 15:10:30|729763.3|728763.3|729863.6|728863.6|730375.1|728874.8|729750.2|728365.9|26
1630509040000|2021-09-01 15:10:40|729863.3|728863.3|729852.4|728852.4|730325.9|728867.6|729826.5|728324.1|32
1630509050000|2021-09-01 15:10:50|729854|728854|729830.6|728830.6|729861.4|728861.4|729828.8|728828.8|17
1630509060000|2021-09-01 15:11:00|729832.3|728832.3|729711.5|728711.5|730223.3|728843.7|729698.7|728207.9|35
1630509070000|2021-09-01 15:11:10|729723.9|728723.9|729683.8|728683.8|729731.1|728731.1|729683.8|728683.8|31
1630509080000|2021-09-01 15:11:20|729679.8|728679.8|729723.9|728723.9|729723.9|728723.9|729679.8|728679.8|38
1630509090000|2021-09-01 15:11:30|729719.3|728719.3|729676.6|728676.6|730191.8|728719.3|729592.8|728191.8|32
1630509100000|2021-09-01 15:11:40|729675.7|728675.7|729694.2|728694.2|730187.4|728709.5|729670.5|728187.4|38
1630509110000|2021-09-01 15:11:50|729705|728705|729742.4|728742.4|730204.7|728755.1|729689.9|728194.3|38
1630509120000|2021-09-01 15:12:00|729747.1|728747.1|729763.3|728763.3|730262.6|728839.4|729731.2|728229.3|38
1630509130000|2021-09-01 15:12:10|729775.4|728775.4|730241|728241|730286.8|728777.1|729750.8|728241|39
1630509140000|2021-09-01 15:12:20|730240.8|728240.8|729682.1|728682.1|730252.7|728727.3|729675|728240.8|34
1630509150000|2021-09-01 15:12:30|729680|728680|729679.5|728679.5|729685.6|728685.6|729660.9|728660.9|22
1630509160000|2021-09-01 15:12:40|729678.6|728678.6|729714.2|728714.2|729715.3|728715.3|729678.6|728678.6|27
1630509170000|2021-09-01 15:12:50|729687.9|728687.9|729660.6|728660.6|729710.1|728710.1|729654.1|728654.1|16
1630509180000|2021-09-01 15:13:00|729656.4|728656.4|729622.6|728622.6|729671.9|728671.9|729622.6|728622.6|23
1630509190000|2021-09-01 15:13:10|729620.1|728620.1|729629.7|728629.7|729638.9|728638.9|729620.1|728620.1|20
1630509200000|2021-09-01 15:13:20|729630|728630|729650.7|728650.7|729661.4|728661.4|729630|728630|24
1630509210000|2021-09-01 15:13:30|729653.2|728653.2|729690.5|728690.5|730213.6|728721.7|729653.2|728165.2|37
1630509220000|2021-09-01 15:13:40|730142.7|728142.7|729657.5|728657.5|730165.2|728665.1|729635.1|728135.8|28
1630509230000|2021-09-01 15:13:50|729645.9|728645.9|729632.7|728632.7|730154.7|728662.1|729624.3|728124.3|29
1630509240000|2021-09-01 15:14:00|729631.7|728631.7|729615.4|728615.4|729632.1|728632.1|729615.4|728615.4|22
1630509250000|2021-09-01 15:14:10|729616.4|728616.4|729534.6|728534.6|730095.6|728625.5|729525.5|728095.6|31
1630509260000|2021-09-01 15:14:20|729523.2|728523.2|730112.4|728112.4|730129.6|728613.1|729523.2|728067.4|33
1630509270000|2021-09-01 15:14:30|730116|728116|730097.5|728097.5|730123.7|728635.1|729621.6|728091.9|36
1630509280000|2021-09-01 15:14:40|730101.8|728101.8|729634.1|728634.1|730129.4|728638.8|729626.7|728099.9|31
1630509290000|2021-09-01 15:14:50|729649.5|728649.5|729663.5|728663.5|730152.3|728666|729638.1|728123.6|31
1630509300000|2021-09-01 15:15:00|729666.4|728666.4|729612.7|728612.7|730163.4|728677.6|729594.9|728106.1|37
1630509310000|2021-09-01 15:15:10|729618.1|728618.1|730117.9|728117.9|730119.7|728634.4|729597.9|728093.8|31
1630509320000|2021-09-01 15:15:20|730116.2|728116.2|729616.7|728616.7|730118.8|728626.8|729597|728103.7|26
1630509330000|2021-09-01 15:15:30|729602.8|728602.8|729581.5|728581.5|730108.2|728620.2|729581.5|728098.1|36
1630509340000|2021-09-01 15:15:40|729579.2|728579.2|729587.5|728587.5|730080.2|728592|729569|728071.4|35
1630509350000|2021-09-01 15:15:50|729585.5|728585.5|729587.2|728587.2|730096.3|728602.6|729560.9|728078.4|37
1630509360000|2021-09-01 15:16:00|729592|728592|729569.8|728569.8|730092.1|728592|729559.8|728077.8|34
1630509370000|2021-09-01 15:16:10|729567.9|728567.9|730082.5|728082.5|730082.5|728574.9|729531.7|728041.1|32
1630509380000|2021-09-01 15:16:20|730080.3|728080.3|729576.6|728576.6|730092.7|728584.4|729544.6|728048.7|37
1630509390000|2021-09-01 15:16:30|729572.9|728572.9|729570.2|728570.2|730069|728573.6|729551.2|728045.9|36
1630509400000|2021-09-01 15:16:40|729573.9|728573.9|729580.2|728580.2|730080.1|728585.9|729568.1|728059.6|23
1630509410000|2021-09-01 15:16:50|730083.6|728083.6|730079.5|728079.5|730097|728602.9|729575.2|728079.5|36
1630509420000|2021-09-01 15:17:00|730081.8|728081.8|729615.5|728615.5|730108.4|728615.5|729588.1|728081.8|30
1630509430000|2021-09-01 15:17:10|730140|728140|730169.7|728169.7|730175.3|728636.9|729626.1|728121.5|33
1630509440000|2021-09-01 15:17:20|730169.6|728169.6|730172.8|728172.8|730184.9|728184.9|730157.9|728157.9|30
1630509450000|2021-09-01 15:17:30|730154.9|728154.9|730056|728056|730154.9|728651.1|729631.4|728056|34
1630509460000|2021-09-01 15:17:40|730057|728057|730127|728127|730141.4|728633.1|729563|728053.8|38
1630509470000|2021-09-01 15:17:50|730121.4|728121.4|729615.5|728615.5|730158.3|728657.3|729610.7|728121.4|35
1630509480000|2021-09-01 15:18:00|729640.4|728640.4|730059.4|728059.4|730153.5|728651.4|729624|728047.3|30
1630509490000|2021-09-01 15:18:10|730054.5|728054.5|730062.7|728062.7|730062.7|728548.6|729548.6|728043.1|29
1630509500000|2021-09-01 15:18:20|730063|728063|730066.1|728066.1|730073.9|728564.3|729538.3|728035.3|33
1630509510000|2021-09-01 15:18:30|729559.5|728559.5|730075.8|728075.8|730091.7|728567.9|729552.6|728067.3|35
1630509520000|2021-09-01 15:18:40|730077|728077|729554.2|728554.2|730079.5|728577.7|729537.3|728077|33
1630509530000|2021-09-01 15:18:50|729553.9|728553.9|729560.8|728560.8|730067.8|728568.5|729544.4|728064.4|29
1630509540000|2021-09-01 15:19:00|729557.5|728557.5|730046.5|728046.5|730067.6|728557.5|729511.1|728021.9|38
1630509550000|2021-09-01 15:19:10|729546.6|728546.6|729570.3|728570.3|730051.4|728585.2|729532.9|728042.2|32
1630509560000|2021-09-01 15:19:20|729552.4|728552.4|730070.9|728070.9|730077.9|728560.4|729552.4|728053.9|34
1630509570000|2021-09-01 15:19:30|730060.9|728060.9|729981.6|727981.6|730069.8|728536.5|729499.5|727964.7|32
1630509580000|2021-09-01 15:19:40|729980.1|727980.1|730020.8|728020.8|730020.8|728020.8|729952.1|727952.1|27
1630509590000|2021-09-01 15:19:50|730024.4|728024.4|730047.7|728047.7|730049.5|728049.5|730023.7|728023.7|32
1630509600000|2021-09-01 15:20:00|730048.6|728048.6|729643.9|728643.9|730145.6|728647.2|729625.3|728047.4|30
1630509610000|2021-09-01 15:20:10|729642.9|728642.9|730157.6|728157.6|730182.6|728672.6|729642.9|728157.6|33
1630509620000|2021-09-01 15:20:20|730160.3|728160.3|730172.2|728172.2|730172.2|728172.2|730148.6|728148.6|26
1630509630000|2021-09-01 15:20:30|730172.7|728172.7|730171.5|728171.5|730177.4|728683.9|729683.9|728169.2|25
1630509640000|2021-09-01 15:20:40|730194.9|728194.9|730293.5|728293.5|730295.9|728787.4|729689.3|728194.9|26
1630509650000|2021-09-01 15:20:50|730292.7|728292.7|729797.9|728797.9|730306.4|728803|729787.6|728292.7|30
1630509660000|2021-09-01 15:21:00|729791.8|728791.8|729808.2|728808.2|730312.5|728812.9|729788.8|728308.5|28
1630509670000|2021-09-01 15:21:10|729810.9|728810.9|730312.4|728312.4|730325.3|728810.9|729810.9|728307.1|31
1630509680000|2021-09-01 15:21:20|730317.9|728317.9|730318.2|728318.2|730325.3|728810|729794|728305.2|31
1630509690000|2021-09-01 15:21:30|730319.5|728319.5|730312.8|728312.8|730348.6|728830.7|729830.7|728301.3|25
1630509700000|2021-09-01 15:21:40|730313.2|728313.2|730334.5|728334.5|730337.5|728835.1|729827.2|728312.9|28
1630509710000|2021-09-01 15:21:50|730334.1|728334.1|729985.9|728985.9|730483.7|728995.1|729906.5|728333.3|25
1630509720000|2021-09-01 15:22:00|729980|728980|729962.8|728962.8|729986.6|728986.6|729962.8|728962.8|24
1630509730000|2021-09-01 15:22:10|730470.7|728470.7|730471.9|728471.9|730490.5|728985|729966.2|728470.7|29
1630509740000|2021-09-01 15:22:20|730450.2|728450.2|730412.6|728412.6|730457.3|728954.8|729924.1|728412.6|34
1630509750000|2021-09-01 15:22:30|729917.4|728917.4|730388.5|728388.5|730412.7|728917.4|729866.4|728354.2|35
1630509760000|2021-09-01 15:22:40|730388.1|728388.1|729893.3|728893.3|730395.4|728899.2|729893.3|728376.6|32
1630509770000|2021-09-01 15:22:50|729899.6|728899.6|730423.3|728423.3|730446.3|728899.6|729890.5|728387.1|31
1630509780000|2021-09-01 15:23:00|730422.4|728422.4|730517.8|728517.8|730538.9|728538.9|730413.8|728413.8|34
1630509790000|2021-09-01 15:23:10|730518.3|728518.3|730027.4|729027.4|730567|729073.4|730012.5|728516.4|36
1630509800000|2021-09-01 15:23:20|730015.3|729015.3|730026.4|729026.4|730555.2|729038.1|730015.3|728528.2|40
1630509810000|2021-09-01 15:23:30|730030.2|729030.2|730449.4|728449.4|730550.7|729052.7|730026|728441.8|35
1630509820000|2021-09-01 15:23:40|730450.9|728450.9|730448.9|728448.9|730454.5|728454.5|730424.4|728424.4|18
1630509830000|2021-09-01 15:23:50|730449.6|728449.6|730438.2|728438.2|730457.2|728457.2|730436.1|728436.1|15
1630509840000|2021-09-01 15:24:00|730452.5|728452.5|730502.8|728502.8|730515.6|728515.6|730438.9|728438.9|31
1630509850000|2021-09-01 15:24:10|730509.3|728509.3|730522.8|728522.8|730536.6|728536.6|730509.3|728509.3|21
1630509860000|2021-09-01 15:24:20|730523.4|728523.4|730519.4|728519.4|730532.2|728532.2|730510.8|728510.8|25
1630509870000|2021-09-01 15:24:30|730528.6|728528.6|730518.7|728518.7|730550.4|729036.4|730027.5|728518.7|32
1630509880000|2021-09-01 15:24:40|730515.1|728515.1|730051.1|729051.1|730548.4|729092.2|730033.9|728515.1|26
1630509890000|2021-09-01 15:24:50|730035.6|729035.6|730530.9|728530.9|730531.1|729042.8|730021.6|728489.7|34
1630509900000|2021-09-01 15:25:00|730542.1|728542.1|730036|729036|730558|729049.3|730013.5|728533.1|33
1630509910000|2021-09-01 15:25:10|730035|729035|730044.1|729044.1|730549.2|729047.9|730021.7|728520.6|31
1630509920000|2021-09-01 15:25:20|730040.5|729040.5|730534.3|728534.3|730542.3|729040.5|730034.7|728516.9|33
1630509930000|2021-09-01 15:25:30|730532.9|728532.9|730553.5|728553.5|730567.2|728567.2|730531.2|728531.2|31
1630509940000|2021-09-01 15:25:40|730567.8|728567.8|730474.4|728474.4|730567.8|728567.8|730462.9|728462.9|28
1630509950000|2021-09-01 15:25:50|730476|728476|730467.1|728467.1|730478.6|728478.6|730457.1|728457.1|34
1630509960000|2021-09-01 15:26:00|730463.7|728463.7|730462.9|728462.9|730478.3|728478.3|730455.2|728455.2|30
1630509970000|2021-09-01 15:26:10|730468.1|728468.1|730467.6|728467.6|730470.1|728470.1|730458.4|728458.4|27
1630509980000|2021-09-01 15:26:20|730469|728469|730475.2|728475.2|730481.2|728481.2|730455.3|728455.3|33
1630509990000|2021-09-01 15:26:30|730476.8|728476.8|730459|728459|730477.3|728958.6|729958.6|728447.9|26
1630510000000|2021-09-01 15:26:40|730463.8|728463.8|730430.4|728430.4|730463.8|728463.8|730428.9|728428.9|17
1630510010000|2021-09-01 15:26:50|730430.1|728430.1|730424.9|728424.9|730430.1|728430.1|730420.2|728420.2|21
1630510020000|2021-09-01 15:27:00|730472.1|728472.1|730445.5|728445.5|730472.1|728960|729960|728437.8|34
1630510030000|2021-09-01 15:27:10|730447.6|728447.6|730394.5|728394.5|730448|728448|730394.5|728394.5|31
1630510040000|2021-09-01 15:27:20|730394.1|728394.1|729895|728895|730409.1|728903.7|729895|728382.3|34
1630510050000|2021-09-01 15:27:30|729892|728892|729893.7|728893.7|730397.3|728894.5|729888.1|728389.7|19
1630510060000|2021-09-01 15:27:40|729894.2|728894.2|730381.3|728381.3|730400.7|728894.2|729881.4|728381.3|23
1630510070000|2021-09-01 15:27:50|730382.9|728382.9|730429.9|728429.9|730432|728432|730382.9|728382.9|20
1630510080000|2021-09-01 15:28:00|730424.3|728424.3|730454.9|728454.9|730466.5|728466.5|730424.3|728424.3|25
1630510090000|2021-09-01 15:28:10|730455.8|728455.8|730462.6|728462.6|730476.2|728476.2|730455.8|728455.8|33
1630510100000|2021-09-01 15:28:20|730459.8|728459.8|730516.6|728516.6|730525.8|728525.8|730459.8|728459.8|25
1630510110000|2021-09-01 15:28:30|730515.5|728515.5|730565|728565|730569.3|728569.3|730513.2|728513.2|35
1630510120000|2021-09-01 15:28:40|730567.6|728567.6|730560.5|728560.5|730627.1|729123|730076.5|728550.4|32
1630510130000|2021-09-01 15:28:50|730563.8|728563.8|730098.2|729098.2|730626.6|729113.6|730094.1|728561.9|33
1630510140000|2021-09-01 15:29:00|730098.7|729098.7|730119.7|729119.7|730614.4|729119.7|730098.7|728599.3|24
1630510150000|2021-09-01 15:29:10|730118.6|729118.6|730122.2|729122.2|730631.1|729130.3|730103.6|728600.8|31
1630510160000|2021-09-01 15:29:20|730119.9|729119.9|730580.7|728580.7|730608.6|729124.5|730085|728580.7|27
1630510170000|2021-09-01 15:29:30|730094.9|729094.9|730548.8|728548.8|730592.9|729094.9|730094.9|728538.3|27
1630510180000|2021-09-01 15:29:40|730554.9|728554.9|730569.7|728569.7|730569.7|729060.8|730051.7|728538.1|26
1630510190000|2021-09-01 15:29:50|730574.9|728574.9|730583.9|728583.9|730607.7|729105.2|730075.8|728574.9|32
1630510200000|2021-09-01 15:30:00|730599.1|728599.1|730037.7|729037.7|730599.1|729087.3|730037.7|728519.9|37
1630510210000|2021-09-01 15:30:10|730037.5|729037.5|730088.4|729088.4|730588.9|729095.7|730037.5|728567.7|28
1630510220000|2021-09-01 15:30:20|730091.8|729091.8|730547.6|728547.6|730586.5|729104.2|730085.3|728531.9|36
1630510230000|2021-09-01 15:30:30|730547.4|728547.4|730037.4|729037.4|730564.3|729049.4|730037.4|728525.2|31
1630510240000|2021-09-01 15:30:40|730025.2|729025.2|730027.8|729027.8|730540.7|729037.8|729995.6|728506.1|35
1630510250000|2021-09-01 15:30:50|730026|729026|730026.3|729026.3|730554.6|729026.3|730011.2|728515|37
1630510260000|2021-09-01 15:31:00|730024.9|729024.9|730470.7|728470.7|730484.8|729026.5|729964.4|728448.1|34
1630510270000|2021-09-01 15:31:10|729970.9|728970.9|729919.4|728919.4|730479.4|728976.3|729919.4|728436.3|36
1630510280000|2021-09-01 15:31:20|729929.9|728929.9|729945.7|728945.7|730447.4|728948.5|729908.9|728424.2|37
1630510290000|2021-09-01 15:31:30|729946.9|728946.9|730427.2|728427.2|730433.1|728950|729922.4|728424.2|34
1630510300000|2021-09-01 15:31:40|730443.5|728443.5|729942|728942|730446.4|728948|729933.3|728443.5|30
1630510310000|2021-09-01 15:31:50|730417|728417|730422.3|728422.3|730431.9|728431.9|730416.3|728416.3|32
1630510320000|2021-09-01 15:32:00|730412.8|728412.8|729898.4|728898.4|730426.7|728926.2|729898.4|728392|34
1630510330000|2021-09-01 15:32:10|730399|728399|729915.9|728915.9|730422.6|728935.5|729884.6|728388.1|31
1630510340000|2021-09-01 15:32:20|729921.4|728921.4|730437.3|728437.3|730455.7|728953.2|729918|728418|27
1630510350000|2021-09-01 15:32:30|730439.1|728439.1|729931|728931|730439.1|728941.2|729929.4|728430.3|22
1630510360000|2021-09-01 15:32:40|729931.3|728931.3|729932.7|728932.7|729937.6|728937.6|729926.6|728926.6|19
1630510370000|2021-09-01 15:32:50|729934.3|728934.3|729978.4|728978.4|730507.4|729009.1|729932.9|728478.2|33
1630510380000|2021-09-01 15:33:00|730478.4|728478.4|730379.7|728379.7|730478.4|728903.1|729897.5|728379.7|36
1630510390000|2021-09-01 15:33:10|730391|728391|730409.3|728409.3|730435.2|728929.3|729891.9|728391|37
1630510400000|2021-09-01 15:33:20|730418.2|728418.2|729893.4|728893.4|730426.4|728935.2|729892.9|728394|30
1630510410000|2021-09-01 15:33:30|729893.1|728893.1|729808.5|728808.5|730378.8|728893.1|729806.4|728319.9|30
1630510420000|2021-09-01 15:33:40|729802.6|728802.6|729815.6|728815.6|729820.2|728820.2|729802.6|728802.6|35
1630510430000|2021-09-01 15:33:50|729815.1|728815.1|729775.2|728775.2|730371.9|728864|729775.2|728285.9|34
1630510440000|2021-09-01 15:34:00|730258.1|728258.1|730219|728219|730258.1|728751.9|729697.4|728201.2|39
1630510450000|2021-09-01 15:34:10|730219.2|728219.2|730233.6|728233.6|730239.4|728721|729715.7|728215.1|37
1630510460000|2021-09-01 15:34:20|730237.7|728237.7|729741.6|728741.6|730237.7|728747.4|729735.6|728237.7|27
1630510470000|2021-09-01 15:34:30|729741.8|728741.8|729740.8|728740.8|730242.6|728746.1|729713.5|728224.1|25
1630510480000|2021-09-01 15:34:40|729736.5|728736.5|729738.1|728738.1|730250.6|728750.2|729736.5|728243|32
1630510490000|2021-09-01 15:34:50|729740|728740|730242.3|728242.3|730256.8|728768.5|729740|728242.3|31
1630510500000|2021-09-01 15:35:00|730242.4|728242.4|729747.4|728747.4|730259.1|728756.9|729735.9|728237.4|36
1630510510000|2021-09-01 15:35:10|729743.2|728743.2|729744.5|728744.5|730233.4|728746|729730.3|728232.3|24
1630510520000|2021-09-01 15:35:20|729741.9|728741.9|729781|728781|730303.8|728784.9|729741.7|728248.4|31
1630510530000|2021-09-01 15:35:30|729783.3|728783.3|729782.6|728782.6|730281.6|728790.4|729775.2|728281.6|33
1630510540000|2021-09-01 15:35:40|729778.5|728778.5|730404.2|728404.2|730404.2|728829|729753.7|728252.2|31
1630510550000|2021-09-01 15:35:50|730402.5|728402.5|729929.5|728929.5|730430.5|728931.9|729895.3|728398.8|28
1630510560000|2021-09-01 15:36:00|729925.9|728925.9|729921.4|728921.4|729925.9|728925.9|729915|728915|23
1630510570000|2021-09-01 15:36:10|729917.9|728917.9|729919.7|728919.7|729925.3|728925.3|729916.1|728916.1|15
1630510580000|2021-09-01 15:36:20|729921|728921|729912.1|728912.1|730425.2|728925.3|729903.2|728405.4|30
1630510590000|2021-09-01 15:36:30|729918.6|728918.6|729920.9|728920.9|729925.3|728925.3|729914.1|728914.1|28
1630510600000|2021-09-01 15:36:40|730407.4|728407.4|729916.7|728916.7|730407.4|728917.1|729897.4|728407.4|24
1630510610000|2021-09-01 15:36:50|729916.8|728916.8|729921.5|728921.5|729926.7|728926.7|729915.1|728915.1|12
1630510620000|2021-09-01 15:37:00|729920.2|728920.2|729898.7|728898.7|730419|728923.6|729889.3|728383.7|31
1630510630000|2021-09-01 15:37:10|729897.6|728897.6|729995.4|728995.4|730478.7|728995.9|729893.5|728464.7|25
1630510640000|2021-09-01 15:37:20|729992.4|728992.4|729971|728971|729996.8|728996.8|729958.7|728958.7|33
1630510650000|2021-09-01 15:37:30|729970.7|728970.7|730472.3|728472.3|730475.4|728988|729965|728457.5|32
1630510660000|2021-09-01 15:37:40|730471.2|728471.2|730363.3|728363.3|730471.2|728966.5|729963.2|728361.7|32
1630510670000|2021-09-01 15:37:50|730361.8|728361.8|729869.6|728869.6|730363.9|728877.1|729860.9|728360|28
1630510680000|2021-09-01 15:38:00|729870.8|728870.8|729869|728869|730380.2|728889.1|729869|728376.5|29
1630510690000|2021-09-01 15:38:10|729880.6|728880.6|729868.8|728868.8|730377.8|728882.4|729865.3|728364|21
1630510700000|2021-09-01 15:38:20|729868.1|728868.1|729886.3|728886.3|730400.3|728891.8|729856.7|728342.4|29
1630510710000|2021-09-01 15:38:30|729895.6|728895.6|729905.9|728905.9|729915.8|728915.8|729885.5|728885.5|17
1630510720000|2021-09-01 15:38:40|729908.7|728908.7|729958.7|728958.7|730472.6|728968.3|729906.7|728460.5|21
1630510730000|2021-09-01 15:38:50|729960.1|728960.1|729861.6|728861.6|730467.1|728963.1|729848.8|728363.9|31
1630510740000|2021-09-01 15:39:00|729861.3|728861.3|729794.1|728794.1|730393.2|728889.7|729791.5|728297.3|34
1630510750000|2021-09-01 15:39:10|729793.9|728793.9|729833.3|728833.3|730349|728836.1|729769.3|728271.3|34
1630510760000|2021-09-01 15:39:20|729831.5|728831.5|730200.5|728200.5|730339|728836|729707.4|728177.4|32
1630510770000|2021-09-01 15:39:30|730191.9|728191.9|729668.1|728668.1|730200|728677.6|729664.1|728165|27
1630510780000|2021-09-01 15:39:40|729661.8|728661.8|730172.3|728172.3|730179.8|728679.8|729661.8|728172.3|18
1630510790000|2021-09-01 15:39:50|730173.9|728173.9|730182.4|728182.4|730191.5|728191.5|730169.9|728169.9|22
1630510800000|2021-09-01 15:40:00|730180.3|728180.3|730183.3|728183.3|730183.3|728688.3|729674.2|728180.3|19
1630510810000|2021-09-01 15:40:10|730186.2|728186.2|730170.3|728170.3|730193.3|728683.9|729672.8|728166.7|20
1630510820000|2021-09-01 15:40:20|729665.9|728665.9|730215|728215|730215.1|728665.9|729649.2|728141|25
1630510830000|2021-09-01 15:40:30|730215.1|728215.1|730223|728223|730240.1|728717.3|729717.3|728212.7|27
1630510840000|2021-09-01 15:40:40|730224.5|728224.5|730234.3|728234.3|730235.5|728723.5|729711.4|728210.6|25
1630510850000|2021-09-01 15:40:50|730233.2|728233.2|729843.2|728843.2|730348.9|728843.2|729750|728233.2|35
1630510860000|2021-09-01 15:41:00|729849|728849|729801.1|728801.1|730305.9|728849|729794.4|728296.5|33
1630510870000|2021-09-01 15:41:10|729802.2|728802.2|730325.2|728325.2|730327.4|728826|729801.5|728312.3|29
1630510880000|2021-09-01 15:41:20|730326.8|728326.8|729806.2|728806.2|730342.3|728814.5|729798.7|728302.1|25
1630510890000|2021-09-01 15:41:30|729867|728867|729856.6|728856.6|730371|728879.3|729856.6|728358.3|23
1630510900000|2021-09-01 15:41:40|729863.8|728863.8|729846.9|728846.9|730356.8|728865.7|729845.7|728331.6|25
1630510910000|2021-09-01 15:41:50|729840.7|728840.7|730355.7|728355.7|730360|728854.5|729835.8|728334.3|35
1630510920000|2021-09-01 15:42:00|730364.7|728364.7|730364.5|728364.5|730376.8|728876.8|729871.1|728359|22
1630510930000|2021-09-01 15:42:10|730366.5|728366.5|729820.3|728820.3|730366.9|728859.4|729806.5|728310.6|28
1630510940000|2021-09-01 15:42:20|729822|728822|729812.9|728812.9|730315.9|728822.1|729798.7|728291.7|23
1630510950000|2021-09-01 15:42:30|729797|728797|730306.2|728306.2|730308.7|728810.4|729796|728300.6|21
1630510960000|2021-09-01 15:42:40|730307.3|728307.3|729810.8|728810.8|730310.9|728813.8|729806.1|728306.3|16
1630510970000|2021-09-01 15:42:50|729808|728808|730224.2|728224.2|730248.5|728808.3|729805.4|728213.3|25
1630510980000|2021-09-01 15:43:00|730227.3|728227.3|729731.2|728731.2|730250|728739.3|729714|728210.4|31
1630510990000|2021-09-01 15:43:10|729732.7|728732.7|730239.7|728239.7|730242.2|728740.4|729713.5|728226.4|31
1630511000000|2021-09-01 15:43:20|730238.2|728238.2|729737.6|728737.6|730238.5|728737.6|729726.8|728223.3|25
1630511010000|2021-09-01 15:43:30|729728|728728|729740.1|728740.1|730235.6|728745.1|729724.6|728224.7|26
1630511020000|2021-09-01 15:43:40|729742.3|728742.3|730244.1|728244.1|730244.1|728745.2|729735.4|728239.4|24
1630511030000|2021-09-01 15:43:50|730246.7|728246.7|729624.6|728624.6|730248.1|728716.4|729623.3|728242.7|21
1630511040000|2021-09-01 15:44:00|729625.3|728625.3|730149.6|728149.6|730149.6|728640.1|729594.9|728142.8|24
1630511050000|2021-09-01 15:44:10|730157.7|728157.7|730167.3|728167.3|730167.3|728664.9|729642|728148.8|34
1630511060000|2021-09-01 15:44:20|730156.1|728156.1|729638.5|728638.5|730158|728658.5|729636.5|728139.3|33
1630511070000|2021-09-01 15:44:30|729637.9|728637.9|729639.2|728639.2|729645.1|728645.1|729634|728634|22
1630511080000|2021-09-01 15:44:40|729639.3|728639.3|729639.3|728639.3|729655|728655|729639|728639|18
1630511090000|2021-09-01 15:44:50|729639.7|728639.7|730137.5|728137.5|730154.5|728639.7|729625.4|728133.8|28
1630511100000|2021-09-01 15:45:00|730157.1|728157.1|730165.6|728165.6|730168.8|728642.9|729642.9|728146.1|21
1630511110000|2021-09-01 15:45:10|730167.1|728167.1|729674.9|728674.9|730204.8|728704.1|729664.8|728154.4|26
1630511120000|2021-09-01 15:45:20|729686.1|728686.1|730197.2|728197.2|730227.5|728686.1|729686.1|728184.6|28
1630511130000|2021-09-01 15:45:30|730200.6|728200.6|730181.3|728181.3|730207.7|728688.5|729647.9|728149.8|23
1630511140000|2021-09-01 15:45:40|729686.5|728686.5|730203.7|728203.7|730211.6|728686.5|729681.4|728178.5|16
1630511150000|2021-09-01 15:45:50|729700|728700|730286.2|728286.2|730290.4|728736.6|729700|728232.8|27
1630511160000|2021-09-01 15:46:00|729775.2|728775.2|730270.8|728270.8|730316.4|728775.2|729764.2|728253.9|33
1630511170000|2021-09-01 15:46:10|730280.6|728280.6|730308|728308|730312.3|728802|729802|728268.8|29
1630511180000|2021-09-01 15:46:20|730312.8|728312.8|730303.8|728303.8|730318.3|728318.3|730291.1|728291.1|21
1630511190000|2021-09-01 15:46:30|730310.1|728310.1|730265.8|728265.8|730312|728312|730243.3|728243.3|21
1630511200000|2021-09-01 15:46:40|730280.3|728280.3|730296.9|728296.9|730306.6|728306.6|730259.9|728259.9|24
1630511210000|2021-09-01 15:46:50|730304.7|728304.7|730306.1|728306.1|730310.7|728310.7|730286.9|728286.9|25
1630511220000|2021-09-01 15:47:00|730298.2|728298.2|730320.2|728320.2|730320.2|728320.2|730290.4|728290.4|28
1630511230000|2021-09-01 15:47:10|730307.1|728307.1|730265.9|728265.9|730307.6|728307.6|730264.5|728264.5|26
1630511240000|2021-09-01 15:47:20|730275.6|728275.6|730260.4|728260.4|730279|728279|730230.1|728230.1|28
1630511250000|2021-09-01 15:47:30|730289.6|728289.6|730290.2|728290.2|730324.6|728324.6|730289.6|728289.6|16
1630511260000|2021-09-01 15:47:40|730295.2|728295.2|730313.1|728313.1|730324.8|728324.8|730295.2|728295.2|18
1630511270000|2021-09-01 15:47:50|730312.9|728312.9|730299.9|728299.9|730318.3|728318.3|730287.1|728287.1|16
1630511280000|2021-09-01 15:48:00|730310.5|728310.5|730342.1|728342.1|730357.4|728357.4|730248|728248|30
1630511290000|2021-09-01 15:48:10|730368.9|728368.9|729856.3|728856.3|730368.9|728856.4|729845.2|728350.8|17
1630511300000|2021-09-01 15:48:20|729853|728853|729843.9|728843.9|729856.3|728856.3|729843.9|728843.9|17
1630511310000|2021-09-01 15:48:30|730346|728346|730242.7|728242.7|730384.8|728384.8|730237.4|728237.4|27
1630511320000|2021-09-01 15:48:40|730243.4|728243.4|730233.4|728233.4|730243.7|728743.5|729732.2|728213.6|14
1630511330000|2021-09-01 15:48:50|730230.8|728230.8|729744.9|728744.9|730230.8|728746.6|729719.3|728230.8|18
1630511340000|2021-09-01 15:49:00|730247.4|728247.4|730281.7|728281.7|730300.4|728300.4|730243.6|728243.6|21
1630511350000|2021-09-01 15:49:10|730285.8|728285.8|730411|728411|730428.1|728428.1|730284.2|728284.2|31
1630511360000|2021-09-01 15:49:20|730413.8|728413.8|730405.9|728405.9|730447.3|728447.3|730400.1|728400.1|24
1630511370000|2021-09-01 15:49:30|730407.1|728407.1|730343.9|728343.9|730429.7|728895.7|729895.7|728343.9|20
1630511380000|2021-09-01 15:49:40|730355|728355|730413.9|728413.9|730430.6|728901.8|729901.8|728335.6|27
1630511390000|2021-09-01 15:49:50|730407.1|728407.1|730413.8|728413.8|730420.3|728420.3|730394.7|728394.7|23
1630511400000|2021-09-01 15:50:00|730413.7|728413.7|730358.2|728358.2|730425|728425|730349|728349|17
1630511410000|2021-09-01 15:50:10|730353.4|728353.4|730390|728390|730392|728392|730343.9|728343.9|25
1630511420000|2021-09-01 15:50:20|730383.4|728383.4|730359.1|728359.1|730383.4|728383.4|730346.2|728346.2|25
1630511430000|2021-09-01 15:50:30|730356.8|728356.8|730289.7|728289.7|730366.1|728366.1|730265.4|728265.4|20
1630511440000|2021-09-01 15:50:40|730291.6|728291.6|730281.6|728281.6|730292.4|728292.4|730272.6|728272.6|24
1630511450000|2021-09-01 15:50:50|730281.1|728281.1|730174.6|728174.6|730281.7|728690|729674.7|728174.6|33
1630511460000|2021-09-01 15:51:00|730178.3|728178.3|730178.9|728178.9|730181.6|728181.6|730167.3|728167.3|27
1630511470000|2021-09-01 15:51:10|730183.3|728183.3|730163.4|728163.4|730183.3|728659.1|729653.3|728153.5|21
1630511480000|2021-09-01 15:51:20|730156.2|728156.2|729647.6|728647.6|730164.7|728649.9|729633.1|728132.8|24
1630511490000|2021-09-01 15:51:30|729647.4|728647.4|729644.8|728644.8|730153.4|728649.2|729638.1|728145.8|28
1630511500000|2021-09-01 15:51:40|729639.5|728639.5|729683.4|728683.4|730219.9|728708.3|729636.5|728188.8|23
1630511510000|2021-09-01 15:51:50|729687.8|728687.8|730203.1|728203.1|730218.5|728706.4|729687.8|728200.1|14
1630511520000|2021-09-01 15:52:00|730204.7|728204.7|729718.2|728718.2|730219|728720.7|729694.4|728204.7|25
1630511530000|2021-09-01 15:52:10|729712.3|728712.3|729706.9|728706.9|729716.2|728716.2|729702.1|728702.1|19
1630511540000|2021-09-01 15:52:20|729705.6|728705.6|729720.4|728720.4|729720.4|728720.4|729703.4|728703.4|14
1630511550000|2021-09-01 15:52:30|729720.3|728720.3|729715.8|728715.8|729720.3|728720.3|729712.7|728712.7|11
1630511560000|2021-09-01 15:52:40|729711.5|728711.5|729720.8|728720.8|729753.1|728753.1|729711.5|728711.5|24
1630511570000|2021-09-01 15:52:50|729725.4|728725.4|729736.7|728736.7|729737.3|728737.3|729725.4|728725.4|11
1630511580000|2021-09-01 15:53:00|729736.9|728736.9|729713.5|728713.5|729736.9|728736.9|729679.8|728679.8|16
1630511590000|2021-09-01 15:53:10|729708.2|728708.2|729706.9|728706.9|729715.7|728715.7|729706.3|728706.3|21
1630511600000|2021-09-01 15:53:20|729709.4|728709.4|729699.7|728699.7|729714.4|728714.4|729696.3|728696.3|21
1630511610000|2021-09-01 15:53:30|730215.3|728215.3|729693|728693|730215.3|728699.4|729692.8|728196.8|16
1630511620000|2021-09-01 15:53:40|729692.8|728692.8|730171.8|728171.8|730174.4|728707.7|729657|728161.7|32
1630511630000|2021-09-01 15:53:50|730171.5|728171.5|729686.2|728686.2|730220.7|728693|729674.7|728169.8|28
1630511640000|2021-09-01 15:54:00|729688.7|728688.7|729667.9|728667.9|730187.4|728695.2|729666.4|728177.2|21
1630511650000|2021-09-01 15:54:10|729677|728677|729669.1|728669.1|730183.2|728679.7|729667.4|728183.2|17
1630511660000|2021-09-01 15:54:20|729672.2|728672.2|730180.4|728180.4|730184.4|728676.6|729667.5|728168.3|20
1630511670000|2021-09-01 15:54:30|730181.2|728181.2|730182.5|728182.5|730183.4|728183.4|730176.4|728176.4|8
1630511680000|2021-09-01 15:54:40|730185.1|728185.1|729692|728692|730198.9|728692|729692|728184.9|6
1630511690000|2021-09-01 15:54:50|729694.3|728694.3|730184|728184|730186|728694.3|729676.1|728184|14
1630511700000|2021-09-01 15:55:00|730190.4|728190.4|729691.8|728691.8|730200.9|728702.5|729686|728186|22
1630511710000|2021-09-01 15:55:10|729693.3|728693.3|729676.6|728676.6|730194.4|728703.2|729673.6|728181.5|25
1630511720000|2021-09-01 15:55:20|729675.9|728675.9|729685.6|728685.6|729685.7|728685.7|729675.5|728675.5|15
1630511730000|2021-09-01 15:55:30|729687.2|728687.2|729689.8|728689.8|729689.8|728689.8|729686.2|728686.2|13
1630511740000|2021-09-01 15:55:40|729682.8|728682.8|730171.6|728171.6|730174|728682.8|729662.8|728163.7|21
1630511750000|2021-09-01 15:55:50|730171.4|728171.4|730172|728172|730179.2|728179.2|730169.8|728169.8|13
1630511760000|2021-09-01 15:56:00|730171.4|728171.4|730176.7|728176.7|730184.1|728664.1|729664.1|728164.3|21
1630511770000|2021-09-01 15:56:10|730170.9|728170.9|730179.3|728179.3|730191.5|728688.8|729676.1|728170.9|24
1630511780000|2021-09-01 15:56:20|730176.1|728176.1|730178.6|728178.6|730186.6|728186.6|730173.4|728173.4|19
1630511790000|2021-09-01 15:56:30|730178.4|728178.4|730186|728186|730186.7|728677.4|729671.3|728163.3|27
1630511800000|2021-09-01 15:56:40|730187.6|728187.6|729684.5|728684.5|730190.4|728690.6|729684.1|728182.2|17
1630511810000|2021-09-01 15:56:50|729691.6|728691.6|729690|728690|729693.4|728693.4|729679.1|728679.1|13
1630511820000|2021-09-01 15:57:00|729688|728688|729689.5|728689.5|729694.6|728694.6|729683.6|728683.6|16
1630511830000|2021-09-01 15:57:10|729690.5|728690.5|729689.6|728689.6|729696.1|728696.1|729686.6|728686.6|13
1630511840000|2021-09-01 15:57:20|729691.1|728691.1|729687.3|728687.3|729692.5|728692.5|729686.6|728686.6|12
1630511850000|2021-09-01 15:57:30|729687.7|728687.7|729690.1|728690.1|729704.6|728704.6|729678.7|728678.7|24
1630511860000|2021-09-01 15:57:40|729694.2|728694.2|729684.3|728684.3|729700|728700|729667.5|728667.5|17
1630511870000|2021-09-01 15:57:50|729685.9|728685.9|730206.2|728206.2|730209|728700.6|729685.9|728173.3|17
1630511880000|2021-09-01 15:58:00|730195.2|728195.2|730201.2|728201.2|730203.6|728203.6|730195.2|728195.2|13
1630511890000|2021-09-01 15:58:10|730202.9|728202.9|730205.3|728205.3|730205.5|728205.5|730202.9|728202.9|11
1630511900000|2021-09-01 15:58:20|730205.8|728205.8|730208.2|728208.2|730208.8|728208.8|730204.1|728204.1|7
1630511910000|2021-09-01 15:58:30|730209.2|728209.2|730203.8|728203.8|730218|728218|730195.4|728195.4|14
1630511920000|2021-09-01 15:58:40|730196.4|728196.4|730198.6|728198.6|730200.9|728200.9|730194.5|728194.5|12
1630511930000|2021-09-01 15:58:50|730199|728199|730205.1|728205.1|730207.1|728207.1|730193.5|728193.5|15
1630511940000|2021-09-01 15:59:00|730206|728206|730214.6|728214.6|730214.6|728214.6|730206|728206|6
1630511950000|2021-09-01 15:59:10|730213.2|728213.2|730219.5|728219.5|730225.7|728225.7|730213.2|728213.2|9
1630511960000|2021-09-01 15:59:20|730218.7|728218.7|730246.8|728246.8|730252.2|728747.3|729741.2|728206.3|24
1630511970000|2021-09-01 15:59:30|730254.1|728254.1|730256.1|728256.1|730262|728262|730254.1|728254.1|11
1630511980000|2021-09-01 15:59:40|730255.2|728255.2|730251.9|728251.9|730258.9|728258.9|730243.2|728243.2|15
1630511990000|2021-09-01 15:59:50|730246.1|728246.1|730196.2|728196.2|730252.4|728252.4|730196.2|728196.2|20
1630512000000|2021-09-01 16:00:00|730179.3|728179.3|729674.8|728674.8|730195.2|728681.2|729667.4|728168.6|19
1630512010000|2021-09-01 16:00:10|729679.7|728679.7|730229|728229|730229.3|728729|729676.2|728217.3|18
1630512020000|2021-09-01 16:00:20|730226.7|728226.7|730217.2|728217.2|730241.1|728241.1|730217.2|728217.2|14
1630512030000|2021-09-01 16:00:30|730237.6|728237.6|730231.2|728231.2|730239.6|728239.6|730223.6|728223.6|21
1630512040000|2021-09-01 16:00:40|730225.6|728225.6|730214.2|728214.2|730228.1|728228.1|730207.5|728207.5|16
1630512050000|2021-09-01 16:00:50|730210.7|728210.7|730222.4|728222.4|730224.3|728224.3|730210.7|728210.7|12
1630512060000|2021-09-01 16:01:00|730223|728223|730223.1|728223.1|730245.3|728743.5|729726.2|728214.5|25
1630512070000|2021-09-01 16:01:10|730220.4|728220.4|729693.9|728693.9|730251.8|728693.9|729693.9|728186.3|22
1630512080000|2021-09-01 16:01:20|729681.2|728681.2|730200.6|728200.6|730201|728688.4|729681.2|728181.4|18
1630512090000|2021-09-01 16:01:30|730198|728198|730189.6|728189.6|730198|728198|730184.1|728184.1|11
1630512100000|2021-09-01 16:01:40|730189.9|728189.9|730186.4|728186.4|730190.9|728190.9|730180.9|728180.9|13
1630512110000|2021-09-01 16:01:50|730184.4|728184.4|730162.2|728162.2|730184.4|728184.4|730157.2|728157.2|22
1630512120000|2021-09-01 16:02:00|730162.1|728162.1|730162.8|728162.8|730163.3|728163.3|730162.1|728162.1|7
1630512130000|2021-09-01 16:02:10|730162.6|728162.6|730161.6|728161.6|730163|728163|730161.4|728161.4|9
1630512140000|2021-09-01 16:02:20|730162.4|728162.4|730041.4|728041.4|730162.4|728603.6|729603.6|728041.2|19
1630512150000|2021-09-01 16:02:30|730041.2|728041.2|730052.3|728052.3|730052.8|728052.8|730039.8|728039.8|15
1630512160000|2021-09-01 16:02:40|730051.5|728051.5|730050.6|728050.6|730059.8|728059.8|730049.3|728049.3|14
1630512170000|2021-09-01 16:02:50|730050.2|728050.2|730143.1|728143.1|730144.9|728144.9|730050.2|728050.2|17
1630512180000|2021-09-01 16:03:00|730143.8|728143.8|730031.4|728031.4|730143.8|728641.8|729580|728031.4|22
1630512190000|2021-09-01 16:03:10|730030|728030|730044.4|728044.4|730050.6|728050.6|730030|728030|13
1630512200000|2021-09-01 16:03:20|730044.3|728044.3|730035.1|728035.1|730044.3|728044.3|730034.4|728034.4|16
1630512210000|2021-09-01 16:03:30|730037.6|728037.6|730033.4|728033.4|730046.9|728046.9|730025.5|728025.5|17
1630512220000|2021-09-01 16:03:40|730036.4|728036.4|729492.4|728492.4|730037.3|728492.4|729492.4|727995|22
1630512230000|2021-09-01 16:03:50|729490|728490|729492|728492|729493.7|728493.7|729488.7|728488.7|11
1630512240000|2021-09-01 16:04:00|729492.2|728492.2|729493.9|728493.9|729493.9|728493.9|729490.9|728490.9|7
1630512250000|2021-09-01 16:04:10|729493.2|728493.2|729491.6|728491.6|729493.4|728493.4|729489.8|728489.8|9
1630512260000|2021-09-01 16:04:20|729492.2|728492.2|729490.8|728490.8|729492.8|728492.8|729490.1|728490.1|8
1630512270000|2021-09-01 16:04:30|729491.1|728491.1|729953.7|727953.7|729964.1|728491.1|729454.2|727953.4|18
1630512280000|2021-09-01 16:04:40|729955.2|727955.2|729940.6|727940.6|729957.8|727957.8|729933.3|727933.3|18
1630512290000|2021-09-01 16:04:50|729933.3|727933.3|729942.8|727942.8|729945.2|727945.2|729927.5|727927.5|20
1630512300000|2021-09-01 16:05:00|729943.3|727943.3|729941.5|727941.5|729946|727946|729927.7|727927.7|27
1630512310000|2021-09-01 16:05:10|729941.7|727941.7|729938.5|727938.5|729946.7|727946.7|729934.7|727934.7|22
1630512320000|2021-09-01 16:05:20|729936.7|727936.7|729913.2|727913.2|729936.7|727936.7|729910|727910|30
1630512330000|2021-09-01 16:05:30|729911.8|727911.8|729910.1|727910.1|729915.6|727915.6|729907.1|727907.1|16
1630512340000|2021-09-01 16:05:40|729909.6|727909.6|729910.6|727910.6|729914.1|727914.1|729907.7|727907.7|8
1630512350000|2021-09-01 16:05:50|729910.4|727910.4|729904.6|727904.6|729911.6|727911.6|729903.4|727903.4|13
1630512360000|2021-09-01 16:06:00|729903.8|727903.8|729789.4|727789.4|729905.2|728358.7|729358.7|727782.8|25
1630512370000|2021-09-01 16:06:10|729786.9|727786.9|729256.6|728256.6|729788.6|728282.4|729255|727757.3|23
1630512380000|2021-09-01 16:06:20|729255.8|728255.8|729787.3|727787.3|729787.3|728264.1|729255.8|727787.3|14
1630512390000|2021-09-01 16:06:30|729796.8|727796.8|729781.9|727781.9|729796.8|727796.8|729779.4|727779.4|23
1630512400000|2021-09-01 16:06:40|729784.5|727784.5|729701.1|727701.1|729784.5|727784.5|729694.5|727694.5|23
1630512410000|2021-09-01 16:06:50|729703.6|727703.6|729724.7|727724.7|729727.5|727727.5|729697.7|727697.7|22
1630512420000|2021-09-01 16:07:00|729718|727718|729765|727765|729765|727765|729718|727718|18
1630512430000|2021-09-01 16:07:10|729758.6|727758.6|729796.3|727796.3|729796.3|727796.3|729752.6|727752.6|20
1630512440000|2021-09-01 16:07:20|729800.4|727800.4|729793.3|727793.3|729802|727802|729793|727793|17
1630512450000|2021-09-01 16:07:30|729793.2|727793.2|729792.5|727792.5|729794.2|727794.2|729792.5|727792.5|5
1630512460000|2021-09-01 16:07:40|729792.4|727792.4|729791.8|727791.8|729814|727814|729791.5|727791.5|13
1630512470000|2021-09-01 16:07:50|729795.4|727795.4|729834.4|727834.4|729835|727835|729784.8|727784.8|21
1630512480000|2021-09-01 16:08:00|729828.4|727828.4|729837.8|727837.8|729839.9|728320.1|729320.1|727827.2|18
1630512490000|2021-09-01 16:08:10|729839.1|727839.1|729800.9|727800.9|729840.5|727840.5|729797.4|727797.4|18
1630512500000|2021-09-01 16:08:20|729799.9|727799.9|729737.2|727737.2|729801.7|727801.7|729734.6|727734.6|20
1630512510000|2021-09-01 16:08:30|729738.1|727738.1|729725.1|727725.1|729738.1|727738.1|729722.9|727722.9|17
1630512520000|2021-09-01 16:08:40|729724.3|727724.3|729728.8|727728.8|729734|727734|729723.1|727723.1|18
1630512530000|2021-09-01 16:08:50|729724.8|727724.8|729733.4|727733.4|729736.7|727736.7|729724.8|727724.8|17
1630512540000|2021-09-01 16:09:00|729732.3|727732.3|729723.5|727723.5|729734.2|727734.2|729721.1|727721.1|17
1630512550000|2021-09-01 16:09:10|729711.5|727711.5|729731.2|727731.2|729731.2|727731.2|729711.5|727711.5|16
1630512560000|2021-09-01 16:09:20|729727.9|727727.9|729729.9|727729.9|729747.4|727747.4|729724|727724|14
1630512570000|2021-09-01 16:09:30|729730.7|727730.7|729735.1|727735.1|729746.2|727746.2|729730.7|727730.7|15
1630512580000|2021-09-01 16:09:40|729741.7|727741.7|729738.4|727738.4|729743.2|727743.2|729734.1|727734.1|9
1630512590000|2021-09-01 16:09:50|729736.6|727736.6|729742.2|727742.2|729742.7|727742.7|729736.6|727736.6|11
1630512600000|2021-09-01 16:10:00|729745.1|727745.1|729747|727747|729760|727760|729744.9|727744.9|6
1630512610000|2021-09-01 16:10:10|729754|727754|729747.8|727747.8|729755.1|727755.1|729747.2|727747.2|5
1630512620000|2021-09-01 16:10:20|729748.7|727748.7|729746.8|727746.8|729748.7|727748.7|729735.9|727735.9|13
1630512630000|2021-09-01 16:10:30|729749.6|727749.6|729751.1|727751.1|729756.7|727756.7|729748.6|727748.6|12
1630512640000|2021-09-01 16:10:40|729750.2|727750.2|729746.3|727746.3|729750.2|727750.2|729745.2|727745.2|9
1630512650000|2021-09-01 16:10:50|729750.1|727750.1|729748.4|727748.4|729755.7|727755.7|729745.1|727745.1|12
1630512660000|2021-09-01 16:11:00|729745.8|727745.8|729742.2|727742.2|729748.7|727748.7|729742.2|727742.2|4
1630512670000|2021-09-01 16:11:10|729743.8|727743.8|729747.5|727747.5|729748.4|727748.4|729742.2|727742.2|5
1630512680000|2021-09-01 16:11:20|729735.5|727735.5|729724.7|727724.7|729735.5|727735.5|729711.8|727711.8|16
1630512690000|2021-09-01 16:11:30|729722.4|727722.4|729712.2|727712.2|729723.7|727723.7|729706|727706|16
1630512700000|2021-09-01 16:11:40|729713.8|727713.8|729719.3|727719.3|729726.3|727726.3|729713.1|727713.1|18
1630512710000|2021-09-01 16:11:50|729715.6|727715.6|729718.1|727718.1|729719.8|727719.8|729711.1|727711.1|12
1630512720000|2021-09-01 16:12:00|729716.9|727716.9|729711|727711|729716.9|727716.9|729710.9|727710.9|8
1630512730000|2021-09-01 16:12:10|729716.5|727716.5|729212.7|728212.7|729718.1|728214.6|729207.9|727716.5|12
1630512740000|2021-09-01 16:12:20|729210.9|728210.9|729208.8|728208.8|729219.6|728219.6|729205.4|728205.4|9
1630512750000|2021-09-01 16:12:30|729677.7|727677.7|729688.3|727688.3|729691.7|727691.7|729668.9|727668.9|24
1630512760000|2021-09-01 16:12:40|729686.4|727686.4|729689.1|727689.1|729690.7|727690.7|729677.6|727677.6|17
1630512770000|2021-09-01 16:12:50|729689.5|727689.5|729689.2|727689.2|729700.6|727700.6|729684.9|727684.9|17
1630512780000|2021-09-01 16:13:00|729687|727687|729715.8|727715.8|729715.8|728196.1|729187|727686.5|24
1630512790000|2021-09-01 16:13:10|729713.5|727713.5|729694.1|727694.1|729719.7|728190.9|729190.9|727691.1|19
1630512800000|2021-09-01 16:13:20|729686.2|727686.2|729663|727663|729692.5|728198.9|729175.4|727662.5|19
1630512810000|2021-09-01 16:13:30|729662.9|727662.9|729655.6|727655.6|729687.9|727687.9|729655.6|727655.6|21
1630512820000|2021-09-01 16:13:40|729663.3|727663.3|729564.5|727564.5|729669.6|728169.7|729092.5|727552.5|32
1630512830000|2021-09-01 16:13:50|729556.7|727556.7|729595.5|727595.5|729600.4|728083|729061.3|727556.7|28
1630512840000|2021-09-01 16:14:00|729595.4|727595.4|729617.5|727617.5|729639.6|727639.6|729592.9|727592.9|22
1630512850000|2021-09-01 16:14:10|729615.8|727615.8|729613.9|727613.9|729615.8|727615.8|729601.9|727601.9|23
1630512860000|2021-09-01 16:14:20|729610.6|727610.6|729618|727618|729618|727618|729610.6|727610.6|8
1630512870000|2021-09-01 16:14:30|729616.2|727616.2|729613.9|727613.9|729631.4|727631.4|729609.7|727609.7|21
1630512880000|2021-09-01 16:14:40|729611.6|727611.6|729620.6|727620.6|729621.7|727621.7|729609.3|727609.3|19
1630512890000|2021-09-01 16:14:50|729620.1|727620.1|729624.6|727624.6|729635.2|728137.2|729121.5|727612.3|19
1630512900000|2021-09-01 16:15:00|729089.9|728089.9|729598.6|727598.6|729606.8|728089.9|729089.9|727592.5|16
1630512910000|2021-09-01 16:15:10|729580.8|727580.8|729595.9|727595.9|729599.3|727599.3|729580|727580|22
1630512920000|2021-09-01 16:15:20|729596.1|727596.1|729597.1|727597.1|729597.8|727597.8|729580.2|727580.2|21
1630512930000|2021-09-01 16:15:30|729601.6|727601.6|729597.1|727597.1|729612.8|727612.8|729590|727590|24
1630512940000|2021-09-01 16:15:40|729601.4|727601.4|729599.3|727599.3|729602.8|727602.8|729594.2|727594.2|21
1630512950000|2021-09-01 16:15:50|729601.8|727601.8|729613|727613|729623.3|727623.3|729601.3|727601.3|26
1630512960000|2021-09-01 16:16:00|729617.6|727617.6|729620.3|727620.3|729636.3|728111.3|729111.3|727617.6|22
1630512970000|2021-09-01 16:16:10|729620.8|727620.8|729602.7|727602.7|729627.4|728108|729108|727602.7|22
1630512980000|2021-09-01 16:16:20|729602.9|727602.9|729621.4|727621.4|729626.2|727626.2|729602.6|727602.6|12
1630512990000|2021-09-01 16:16:30|729620.5|727620.5|729621.7|727621.7|729621.7|727621.7|729615.8|727615.8|10
1630513000000|2021-09-01 16:16:40|729619.1|727619.1|729601.9|727601.9|729621.7|727621.7|729586|727586|19
1630513010000|2021-09-01 16:16:50|729601.8|727601.8|729611.5|727611.5|729612.8|727612.8|729590.2|727590.2|19
1630513020000|2021-09-01 16:17:00|729610.2|727610.2|729572.8|727572.8|729610.2|727610.2|729567.5|727567.5|17
1630513030000|2021-09-01 16:17:10|729578.1|727578.1|729601.5|727601.5|729601.5|727601.5|729575.4|727575.4|19
1630513040000|2021-09-01 16:17:20|729586.3|727586.3|729613.3|727613.3|729619|728101.2|729101.2|727586.3|20
1630513050000|2021-09-01 16:17:30|729616.1|727616.1|729601.4|727601.4|729616.1|727616.1|729591.4|727591.4|17
1630513060000|2021-09-01 16:17:40|729602.9|727602.9|729590.7|727590.7|729627.9|727627.9|729586.7|727586.7|20
1630513070000|2021-09-01 16:17:50|729591.2|727591.2|729086.6|728086.6|729591.7|728086.6|729084.9|727585.6|12
1630513080000|2021-09-01 16:18:00|729087.6|728087.6|729078.5|728078.5|729592.7|728089.3|729078.5|727589|17
1630513090000|2021-09-01 16:18:10|729088|728088|729472|727472|729607.5|728088|729080|727460.5|23
1630513100000|2021-09-01 16:18:20|728973.9|727973.9|729459.4|727459.4|729470.4|727980.1|728958.8|727459.1|24
1630513110000|2021-09-01 16:18:30|729462.8|727462.8|729466|727466|729467.5|727966.8|728966.8|727460.5|22
1630513120000|2021-09-01 16:18:40|729468.6|727468.6|728967.2|727967.2|729472.4|727971.1|728965|727458.9|20
1630513130000|2021-09-01 16:18:50|728952.5|727952.5|729477.6|727477.6|729477.6|727954.8|728946.3|727459.9|22
1630513140000|2021-09-01 16:19:00|729479.4|727479.4|729475.4|727475.4|729479.4|727479.4|729474.4|727474.4|17
1630513150000|2021-09-01 16:19:10|729471.5|727471.5|729481.1|727481.1|729481.4|727481.4|729471.5|727471.5|12
1630513160000|2021-09-01 16:19:20|729482.2|727482.2|729452.8|727452.8|729482.3|727482.3|729452.8|727452.8|8
1630513170000|2021-09-01 16:19:30|729470.4|727470.4|729476.9|727476.9|729479.3|727479.3|729470.4|727470.4|16
1630513180000|2021-09-01 16:19:40|729473.6|727473.6|729476.7|727476.7|729479.3|727479.3|729473.6|727473.6|13
1630513190000|2021-09-01 16:19:50|729475.9|727475.9|728972.7|727972.7|729478.1|727978.1|728971.5|727461.3|21
1630513200000|2021-09-01 16:20:00|728951.4|727951.4|728958.1|727958.1|729461.4|727965.3|728951.4|727448.5|19
1630513210000|2021-09-01 16:20:10|728953.4|727953.4|728956.4|727956.4|728956.4|727956.4|728950|727950|16
1630513220000|2021-09-01 16:20:20|728956.6|727956.6|729454.3|727454.3|729459.3|727956.6|728956.6|727454|24
1630513230000|2021-09-01 16:20:30|729455.5|727455.5|729455.2|727455.2|729457.4|727457.4|729454.9|727454.9|13
1630513240000|2021-09-01 16:20:40|729456|727456|729429.8|727429.8|729460.8|727460.8|729420.3|727420.3|12
1630513250000|2021-09-01 16:20:50|729440|727440|729415|727415|729440|727440|729397.2|727397.2|23
1630513260000|2021-09-01 16:21:00|729413.9|727413.9|729409.5|727409.5|729417.5|727417.5|729408.7|727408.7|12
1630513270000|2021-09-01 16:21:10|729410.2|727410.2|729409.8|727409.8|729411.8|727411.8|729405|727405|7
1630513280000|2021-09-01 16:21:20|729428.4|727428.4|729404.1|727404.1|729434|727434|729404.1|727404.1|19
1630513290000|2021-09-01 16:21:30|729401.1|727401.1|729407.8|727407.8|729409.8|727409.8|729401.1|727401.1|7
1630513300000|2021-09-01 16:21:40|729408.4|727408.4|729410.6|727410.6|729410.6|727410.6|729395.2|727395.2|11
1630513310000|2021-09-01 16:21:50|729402.6|727402.6|729405.9|727405.9|729406.3|727406.3|729402.6|727402.6|8
1630513320000|2021-09-01 16:22:00|729406|727406|729402.9|727402.9|729412.6|727412.6|729402|727402|12
1630513330000|2021-09-01 16:22:10|729405.4|727405.4|729409.9|727409.9|729412.2|727412.2|729404.1|727404.1|10
1630513340000|2021-09-01 16:22:20|729409.5|727409.5|729411|727411|729412.2|727412.2|729409.5|727409.5|7
1630513350000|2021-09-01 16:22:30|729409.8|727409.8|729410.4|727410.4|729412|727412|729409.1|727409.1|10
1630513360000|2021-09-01 16:22:40|729414.3|727414.3|729411.9|727411.9|729414.3|727414.3|729407.9|727407.9|7
1630513370000|2021-09-01 16:22:50|729412.7|727412.7|729399.6|727399.6|729412.9|727412.9|729396.6|727396.6|15
1630513380000|2021-09-01 16:23:00|729399.3|727399.3|729399.9|727399.9|729412.5|727412.5|729382.7|727382.7|13
1630513390000|2021-09-01 16:23:10|729401|727401|729360.4|727360.4|729404.9|727404.9|729348.8|727348.8|18
1630513400000|2021-09-01 16:23:20|729364.4|727364.4|729394.1|727394.1|729404.2|727404.2|729355.6|727355.6|22
1630513410000|2021-09-01 16:23:30|729392.8|727392.8|729401.7|727401.7|729404.8|727404.8|729392.8|727392.8|15
1630513420000|2021-09-01 16:23:40|729403.6|727403.6|729399.6|727399.6|729407.1|727407.1|729397.5|727397.5|17
1630513430000|2021-09-01 16:23:50|729398.9|727398.9|729397.5|727397.5|729403.9|727403.9|729389.2|727389.2|15
1630513440000|2021-09-01 16:24:00|729403.2|727403.2|729406.2|727406.2|729408.6|727408.6|729401.1|727401.1|12
1630513450000|2021-09-01 16:24:10|729406.7|727406.7|729410.5|727410.5|729410.6|727410.6|729405.5|727405.5|8
1630513460000|2021-09-01 16:24:20|729409.6|727409.6|729408.1|727408.1|729413|727413|729407.6|727407.6|9
1630513470000|2021-09-01 16:24:30|729406.7|727406.7|729395.6|727395.6|729415|727415|729394.4|727394.4|14
1630513480000|2021-09-01 16:24:40|729396.7|727396.7|729394|727394|729402.1|727402.1|729379.9|727379.9|9
1630513490000|2021-09-01 16:24:50|729391.3|727391.3|729396.2|727396.2|729396.2|727396.2|729391.3|727391.3|5
1630513500000|2021-09-01 16:25:00|729399|727399|729391.1|727391.1|729402|727402|729374.7|727374.7|17
1630513510000|2021-09-01 16:25:10|729387.1|727387.1|729390.4|727390.4|729391.4|727391.4|729365.6|727365.6|9
1630513520000|2021-09-01 16:25:20|729345|727345|729378.1|727378.1|729395|727395|729345|727345|11
1630513530000|2021-09-01 16:25:30|729379.9|727379.9|729354.9|727354.9|729387|727387|729349.5|727349.5|18
1630513540000|2021-09-01 16:25:40|729354.8|727354.8|729370.5|727370.5|729379.8|727379.8|729354.8|727354.8|22
1630513550000|2021-09-01 16:25:50|729370.2|727370.2|729378.1|727378.1|729378.1|727378.1|729370|727370|15
1630513560000|2021-09-01 16:26:00|729379|727379|729388|727388|729388|727388|729368|727368|22
1630513570000|2021-09-01 16:26:10|729384.1|727384.1|729392.2|727392.2|729392.8|727392.8|729377.3|727377.3|17
1630513580000|2021-09-01 16:26:20|729392.6|727392.6|729391|727391|729399.6|727399.6|729390.8|727390.8|13
1630513590000|2021-09-01 16:26:30|729390.2|727390.2|729380.1|727380.1|729390.2|727390.2|729358.7|727358.7|17
1630513600000|2021-09-01 16:26:40|729380.7|727380.7|729383.2|727383.2|729386.5|727386.5|729378.4|727378.4|14
1630513610000|2021-09-01 16:26:50|729383.5|727383.5|729386.5|727386.5|729387.3|727387.3|729382.5|727382.5|12
1630513620000|2021-09-01 16:27:00|729387.3|727387.3|729375.8|727375.8|729387.3|727387.3|729375.8|727375.8|12
1630513630000|2021-09-01 16:27:10|729384.1|727384.1|729383.6|727383.6|729386.3|727386.3|729352.3|727352.3|16
1630513640000|2021-09-01 16:27:20|729381.3|727381.3|729374.5|727374.5|729385.7|727385.7|729374.5|727374.5|16
1630513650000|2021-09-01 16:27:30|729386.1|727386.1|729379.1|727379.1|729386.7|727386.7|729353.6|727353.6|12
1630513660000|2021-09-01 16:27:40|729381.3|727381.3|729352.7|727352.7|729381.3|727381.3|729352.7|727352.7|14
1630513670000|2021-09-01 16:27:50|729340.8|727340.8|729340.7|727340.7|729342.5|727342.5|729330|727330|19
1630513680000|2021-09-01 16:28:00|729342.6|727342.6|729340.3|727340.3|729348.9|727348.9|729339.2|727339.2|14
1630513690000|2021-09-01 16:28:10|729339.6|727339.6|729353.1|727353.1|729353.1|727353.1|729338.3|727338.3|8
1630513700000|2021-09-01 16:28:20|729353|727353|729325.4|727325.4|729353|727353|729325.4|727325.4|15
1630513710000|2021-09-01 16:28:30|729328|727328|729340.9|727340.9|729344.7|727344.7|729328|727328|14
1630513720000|2021-09-01 16:28:40|729341.3|727341.3|729343.9|727343.9|729344|727344|729337.6|727337.6|12
1630513730000|2021-09-01 16:28:50|729344.8|727344.8|729345.6|727345.6|729347|727347|729340.7|727340.7|15
1630513740000|2021-09-01 16:29:00|729348.9|727348.9|729312.1|727312.1|729348.9|727348.9|729288.5|727288.5|16
1630513750000|2021-09-01 16:29:10|729314.7|727314.7|729318.6|727318.6|729318.6|727318.6|729284.1|727284.1|16
1630513760000|2021-09-01 16:29:20|729319.3|727319.3|729295.5|727295.5|729319.3|727319.3|729281.5|727281.5|20
1630513770000|2021-09-01 16:29:30|729297.3|727297.3|729241.7|727241.7|729297.3|727738.6|728730.2|727214.7|21
1630513780000|2021-09-01 16:29:40|729240|727240|729247|727247|729249.4|727249.4|729235.2|727235.2|12
1630513790000|2021-09-01 16:29:50|729244.4|727244.4|729246.6|727246.6|729249.4|727249.4|729210.5|727210.5|23
1630513800000|2021-09-01 16:30:00|729246.7|727246.7|729233.9|727233.9|729248.3|727248.3|729232.4|727232.4|15
1630513810000|2021-09-01 16:30:10|729246.4|727246.4|729234.3|727234.3|729246.4|727246.4|729217.8|727217.8|28
1630513820000|2021-09-01 16:30:20|729233.5|727233.5|729234.7|727234.7|729242.4|727242.4|729226.3|727226.3|29
1630513830000|2021-09-01 16:30:30|729232.3|727232.3|729236.4|727236.4|729240|727240|729224.9|727224.9|28
1630513840000|2021-09-01 16:30:40|729238|727238|729234.2|727234.2|729247.2|727247.2|729227.7|727227.7|22
1630513850000|2021-09-01 16:30:50|729224.3|727224.3|729242.2|727242.2|729252.9|727252.9|729224.3|727224.3|21
1630513860000|2021-09-01 16:31:00|729241.8|727241.8|729233.6|727233.6|729247.5|727247.5|729233.6|727233.6|21
1630513870000|2021-09-01 16:31:10|729220.9|727220.9|729230.6|727230.6|729236.3|727236.3|729220.9|727220.9|15
1630513880000|2021-09-01 16:31:20|729233.6|727233.6|729229.5|727229.5|729233.6|727233.6|729221|727221|11
1630513890000|2021-09-01 16:31:30|729232|727232|729230.7|727230.7|729240.2|727240.2|729217.5|727217.5|17
1630513900000|2021-09-01 16:31:40|729233.7|727233.7|729233.8|727233.8|729240.7|727240.7|729219.8|727219.8|14
1630513910000|2021-09-01 16:31:50|729234.7|727234.7|729248.2|727248.2|729251.9|727756.2|728752.9|727234.7|19
1630513920000|2021-09-01 16:32:00|729243.9|727243.9|729260.8|727260.8|729285.5|727758.4|728757|727241.9|18
1630513930000|2021-09-01 16:32:10|729253.9|727253.9|728769.5|727769.5|729264.4|727769.5|728762.8|727253.9|17
1630513940000|2021-09-01 16:32:20|728775.1|727775.1|728767.1|727767.1|728775.1|727775.1|728767.1|727767.1|13
1630513950000|2021-09-01 16:32:30|729238.1|727238.1|729210|727210|729242.3|727242.3|729197.8|727197.8|30
1630513960000|2021-09-01 16:32:40|729213.7|727213.7|729160.2|727160.2|729213.7|727632.3|728632.3|727122.5|33
1630513970000|2021-09-01 16:32:50|729159.8|727159.8|729170.9|727170.9|729170.9|727170.9|729140.7|727140.7|21
1630513980000|2021-09-01 16:33:00|729168.5|727168.5|729142.4|727142.4|729168.5|727168.5|729128.8|727128.8|22
1630513990000|2021-09-01 16:33:10|729140.7|727140.7|729137.7|727137.7|729144.8|727144.8|729132.5|727132.5|13
1630514000000|2021-09-01 16:33:20|729136|727136|729141.8|727141.8|729142.6|727142.6|729130.2|727130.2|14
1630514010000|2021-09-01 16:33:30|729140.6|727140.6|729127.6|727127.6|729144.9|727144.9|729080.2|727080.2|22
1630514020000|2021-09-01 16:33:40|729135.5|727135.5|729130.5|727130.5|729154.8|727612.7|728612.7|727087.4|18
1630514030000|2021-09-01 16:33:50|729119.7|727119.7|729124.7|727124.7|729143.4|727143.4|729078.3|727078.3|21
1630514040000|2021-09-01 16:34:00|729123.1|727123.1|729115.6|727115.6|729143.3|727143.3|729110.3|727110.3|22
1630514050000|2021-09-01 16:34:10|729111|727111|729106.6|727106.6|729111|727111|729098.7|727098.7|17
1630514060000|2021-09-01 16:34:20|729106.8|727106.8|729092.3|727092.3|729109.8|727109.8|729086.7|727086.7|16
1630514070000|2021-09-01 16:34:30|729092.6|727092.6|729112.3|727112.3|729146.3|727146.3|729092.6|727092.6|32
1630514080000|2021-09-01 16:34:40|729107.8|727107.8|729122.2|727122.2|729125.3|727125.3|729107.8|727107.8|21
1630514090000|2021-09-01 16:34:50|729119.3|727119.3|729087.5|727087.5|729124.4|727124.4|729082.1|727082.1|22
1630514100000|2021-09-01 16:35:00|729089.1|727089.1|729099|727099|729099|727099|729081.8|727081.8|16
1630514110000|2021-09-01 16:35:10|729107.1|727107.1|729082.2|727082.2|729107.1|727107.1|729081.6|727081.6|14
1630514120000|2021-09-01 16:35:20|729087.2|727087.2|729080.3|727080.3|729089.6|727089.6|729074.2|727074.2|23
1630514130000|2021-09-01 16:35:30|729083.7|727083.7|729017.7|727017.7|729083.7|727083.7|728973.8|726973.8|38
1630514140000|2021-09-01 16:35:40|729019.2|727019.2|729010.1|727010.1|729029.2|727029.2|728999.2|726999.2|28
1630514150000|2021-09-01 16:35:50|729007|727007|728986.6|726986.6|729027.5|727027.5|728986.6|726986.6|31
1630514160000|2021-09-01 16:36:00|728968.7|726968.7|728985.8|726985.8|729004.8|727004.8|728968.7|726968.7|28
1630514170000|2021-09-01 16:36:10|728984.8|726984.8|728970.3|726970.3|728987.1|726987.1|728968.9|726968.9|28
1630514180000|2021-09-01 16:36:20|728972.7|726972.7|728986|726986|728986|726986|728969|726969|18
1630514190000|2021-09-01 16:36:30|728984.9|726984.9|728978.1|726978.1|728984.9|726984.9|728973.4|726973.4|8
1630514200000|2021-09-01 16:36:40|728984.6|726984.6|728999|726999|729003.4|727003.4|728975.1|726975.1|21
1630514210000|2021-09-01 16:36:50|729004.8|727004.8|729020|727020|729053.8|727053.8|729004.8|727004.8|34
1630514220000|2021-09-01 16:37:00|729019.8|727019.8|729037.9|727037.9|729048.3|727048.3|729016.4|727016.4|30
1630514230000|2021-09-01 16:37:10|729041|727041|729041.9|727041.9|729047|727047|729027.2|727027.2|29
1630514240000|2021-09-01 16:37:20|729045.5|727045.5|728580.4|727580.4|729079.6|727582.9|728580.4|727034.2|25
1630514250000|2021-09-01 16:37:30|728557.7|727557.7|728570.8|727570.8|729100.3|727615|728557.7|727058.2|23
1630514260000|2021-09-01 16:37:40|728568.4|727568.4|729181.5|727181.5|729181.5|727612.7|728566.5|727141.5|26
1630514270000|2021-09-01 16:37:50|729192.3|727192.3|729167.1|727167.1|729209.4|727677|728666|727157|35
1630514280000|2021-09-01 16:38:00|728666.3|727666.3|729171.1|727171.1|729179.7|727666.3|728666.3|727165.3|31
1630514290000|2021-09-01 16:38:10|729173.4|727173.4|729175.6|727175.6|729185.4|727185.4|729165.5|727165.5|32
1630514300000|2021-09-01 16:38:20|729181.1|727181.1|729169.2|727169.2|729191|727191|729158.4|727158.4|27
1630514310000|2021-09-01 16:38:30|729146.4|727146.4|729127.1|727127.1|729158.7|727158.7|729127.1|727127.1|32
1630514320000|2021-09-01 16:38:40|729139.5|727139.5|729147.7|727147.7|729151|727151|729135|727135|32
1630514330000|2021-09-01 16:38:50|729150.6|727150.6|729164.2|727164.2|729197.5|727197.5|729150.6|727150.6|30
1630514340000|2021-09-01 16:39:00|729163.2|727163.2|729159.2|727159.2|729165.9|727165.9|729148.7|727148.7|30
1630514350000|2021-09-01 16:39:10|729129.5|727129.5|729129.6|727129.6|729148.5|727148.5|729121.2|727121.2|27
1630514360000|2021-09-01 16:39:20|729146.6|727146.6|729132.4|727132.4|729146.6|727146.6|729132.4|727132.4|9
1630514370000|2021-09-01 16:39:30|729138.2|727138.2|729151|727151|729163.6|727163.6|729132.1|727132.1|21
1630514380000|2021-09-01 16:39:40|729152.6|727152.6|729137.8|727137.8|729157.6|727157.6|729132.8|727132.8|15
1630514390000|2021-09-01 16:39:50|729138.2|727138.2|729125.8|727125.8|729147.2|727147.2|729119.9|727119.9|20
1630514400000|2021-09-01 16:40:00|729119.9|727119.9|729115.3|727115.3|729131.2|727131.2|729110.4|727110.4|29
1630514410000|2021-09-01 16:40:10|729109.2|727109.2|729065.5|727065.5|729109.2|727109.2|729057.7|727057.7|30
1630514420000|2021-09-01 16:40:20|729057.8|727057.8|729074.1|727074.1|729115|727115|729054.2|727054.2|21
1630514430000|2021-09-01 16:40:30|729092.7|727092.7|729101.9|727101.9|729121|727121|729092.7|727092.7|21
1630514440000|2021-09-01 16:40:40|729108.8|727108.8|729130.5|727130.5|729130.5|727130.5|729096.4|727096.4|22
1630514450000|2021-09-01 16:40:50|729121.3|727121.3|729116.4|727116.4|729130.8|727130.8|729088.1|727088.1|34
1630514460000|2021-09-01 16:41:00|729118.6|727118.6|729114.7|727114.7|729150.2|727150.2|729092.2|727092.2|29
1630514470000|2021-09-01 16:41:10|729124.5|727124.5|729133.5|727133.5|729145.8|727145.8|729115.6|727115.6|35
1630514480000|2021-09-01 16:41:20|729127.8|727127.8|729137.3|727137.3|729155.5|727155.5|729115.2|727115.2|32
1630514490000|2021-09-01 16:41:30|729128.6|727128.6|729144.6|727144.6|729147.2|727147.2|729118.6|727118.6|28
1630514500000|2021-09-01 16:41:40|729163.6|727163.6|729169.8|727169.8|729194.2|727194.2|729146.9|727146.9|27
1630514510000|2021-09-01 16:41:50|729158.7|727158.7|729136.6|727136.6|729169.7|727169.7|729132|727132|22
1630514520000|2021-09-01 16:42:00|729140.5|727140.5|729157.4|727157.4|729164.3|727164.3|729137.3|727137.3|16
1630514530000|2021-09-01 16:42:10|729164.3|727164.3|729109.2|727109.2|729167|727167|729096.5|727096.5|24
1630514540000|2021-09-01 16:42:20|729106.4|727106.4|729113.8|727113.8|729131.8|727131.8|729105|727105|24
1630514550000|2021-09-01 16:42:30|729114.9|727114.9|729120.8|727120.8|729144.9|727144.9|729099.4|727099.4|20
1630514560000|2021-09-01 16:42:40|729112.4|727112.4|729121.4|727121.4|729130.5|727130.5|729112.4|727112.4|25
1630514570000|2021-09-01 16:42:50|729120.7|727120.7|729213.6|727213.6|729213.7|727213.7|729120.7|727120.7|26
1630514580000|2021-09-01 16:43:00|729215.2|727215.2|729212.5|727212.5|729220.5|727220.5|729205.1|727205.1|16
1630514590000|2021-09-01 16:43:10|729210.8|727210.8|729165.7|727165.7|729211.8|727211.8|729159.8|727159.8|17
1630514600000|2021-09-01 16:43:20|729165.1|727165.1|729189.4|727189.4|729189.4|727189.4|729164.2|727164.2|19
1630514610000|2021-09-01 16:43:30|729188.6|727188.6|729182.8|727182.8|729188.6|727188.6|729166.1|727166.1|21
1630514620000|2021-09-01 16:43:40|729180.1|727180.1|729178.7|727178.7|729195|727195|729175.4|727175.4|23
1630514630000|2021-09-01 16:43:50|729179.6|727179.6|728759.5|727759.5|729255|727768.8|728755.1|727179.6|24
1630514640000|2021-09-01 16:44:00|728756.2|727756.2|728761.1|727761.1|729265.4|727766.6|728756.2|727258.5|21
1630514650000|2021-09-01 16:44:10|728768|727768|728760.1|727760.1|728768|727768|728754.7|727754.7|26
1630514660000|2021-09-01 16:44:20|728757|727757|729279.9|727279.9|729302.6|727757|728757|727279.3|28
1630514670000|2021-09-01 16:44:30|729283.6|727283.6|729273.4|727273.4|729291.7|727291.7|729273.4|727273.4|16
1630514680000|2021-09-01 16:44:40|729273|727273|729307.3|727307.3|729307.3|727307.3|729273|727273|24
1630514690000|2021-09-01 16:44:50|729304.5|727304.5|729295.3|727295.3|729306.4|727306.4|729293.1|727293.1|21
1630514700000|2021-09-01 16:45:00|729295|727295|729298.6|727298.6|729309|727309|729295|727295|20
1630514710000|2021-09-01 16:45:10|729304.2|727304.2|729301.6|727301.6|729313.7|727313.7|729294.5|727294.5|22
1630514720000|2021-09-01 16:45:20|729303.1|727303.1|729319.7|727319.7|729337.7|727337.7|729303.1|727303.1|17
1630514730000|2021-09-01 16:45:30|729319.8|727319.8|729316.2|727316.2|729323.7|727323.7|729308.9|727308.9|23
1630514740000|2021-09-01 16:45:40|729318.5|727318.5|729309|727309|729318.5|727318.5|729307|727307|19
1630514750000|2021-09-01 16:45:50|729309.8|727309.8|729376.7|727376.7|729378.3|727378.3|729309.2|727309.2|20
1630514760000|2021-09-01 16:46:00|728869|727869|729353.2|727353.2|729357.4|727869|728869|727347.3|20
1630514770000|2021-09-01 16:46:10|729354.2|727354.2|729365.4|727365.4|729374.7|727374.7|729341.5|727341.5|22
1630514780000|2021-09-01 16:46:20|729372|727372|729367.8|727367.8|729400.9|727883.4|728877.7|727363.4|22
1630514790000|2021-09-01 16:46:30|729366.7|727366.7|729368.8|727368.8|729384.3|727384.3|729366.3|727366.3|24
1630514800000|2021-09-01 16:46:40|729368.3|727368.3|729368.7|727368.7|729376.2|727376.2|729363.6|727363.6|22
1630514810000|2021-09-01 16:46:50|729368.1|727368.1|729363.1|727363.1|729375.7|727375.7|729362.8|727362.8|17
1630514820000|2021-09-01 16:47:00|729363.5|727363.5|729368.7|727368.7|729381.5|727381.5|729363.5|727363.5|23
1630514830000|2021-09-01 16:47:10|729367.5|727367.5|729364.3|727364.3|729379.4|727379.4|729360.7|727360.7|20
1630514840000|2021-09-01 16:47:20|729362.6|727362.6|729370.3|727370.3|729370.3|727370.3|729358.7|727358.7|13
1630514850000|2021-09-01 16:47:30|729368.3|727368.3|729327.9|727327.9|729374.3|727864.2|728864.2|727327.9|17
1630514860000|2021-09-01 16:47:40|729345.8|727345.8|729353|727353|729358.5|727358.5|729322.7|727322.7|16
1630514870000|2021-09-01 16:47:50|729347.5|727347.5|729350.4|727350.4|729360.3|727360.3|729320.4|727320.4|20
1630514880000|2021-09-01 16:48:00|729352.3|727352.3|729350.5|727350.5|729354.8|727354.8|729349.5|727349.5|10
1630514890000|2021-09-01 16:48:10|729351.2|727351.2|729350.6|727350.6|729354.3|727354.3|729349.5|727349.5|14
1630514900000|2021-09-01 16:48:20|729351.2|727351.2|729376.6|727376.6|729376.6|727376.6|729349.7|727349.7|16
1630514910000|2021-09-01 16:48:30|729377.1|727377.1|729374.1|727374.1|729380.8|727380.8|729371.5|727371.5|17
1630514920000|2021-09-01 16:48:40|729374.8|727374.8|729383.5|727383.5|729383.5|727383.5|729373.6|727373.6|9
1630514930000|2021-09-01 16:48:50|729383.7|727383.7|729358.5|727358.5|729384.3|727384.3|729347.7|727347.7|18
1630514940000|2021-09-01 16:49:00|729360|727360|729359.1|727359.1|729360.1|727360.1|729353.2|727353.2|10
1630514950000|2021-09-01 16:49:10|729358.8|727358.8|729357.8|727357.8|729363|727363|729351.8|727351.8|15
1630514960000|2021-09-01 16:49:20|729358|727358|729358.6|727358.6|729361.8|727361.8|729356.1|727356.1|14
1630514970000|2021-09-01 16:49:30|729356|727356|729353.3|727353.3|729358.1|727358.1|729350.6|727350.6|10
1630514980000|2021-09-01 16:49:40|729353.8|727353.8|729353.8|727353.8|729354.1|727354.1|729348.5|727348.5|10
1630514990000|2021-09-01 16:49:50|729352.7|727352.7|729351|727351|729353.8|727353.8|729349.1|727349.1|10
1630515000000|2021-09-01 16:50:00|729351.5|727351.5|729347.7|727347.7|729361.1|727361.1|729342.1|727342.1|16
1630515010000|2021-09-01 16:50:10|729347.6|727347.6|729344.5|727344.5|729352|727352|729341.1|727341.1|20
1630515020000|2021-09-01 16:50:20|729345.9|727345.9|729356.6|727356.6|729357.7|727357.7|729341.7|727341.7|20
1630515030000|2021-09-01 16:50:30|729355.5|727355.5|729353.3|727353.3|729360.1|727360.1|729323.6|727323.6|28
1630515040000|2021-09-01 16:50:40|729349.2|727349.2|729354.8|727354.8|729357.1|727357.1|729347.1|727347.1|15
1630515050000|2021-09-01 16:50:50|729355.1|727355.1|729354.6|727354.6|729368.6|727368.6|729351.7|727351.7|15
1630515060000|2021-09-01 16:51:00|729358|727358|729356.3|727356.3|729367.2|727367.2|729349.2|727349.2|18
1630515070000|2021-09-01 16:51:10|729360.2|727360.2|729366.9|727366.9|729369|727369|729343.1|727343.1|15
1630515080000|2021-09-01 16:51:20|729366|727366|729365.1|727365.1|729371.4|727371.4|729361.7|727361.7|14
1630515090000|2021-09-01 16:51:30|729361.7|727361.7|729393.1|727393.1|729393.3|727393.3|729360|727360|21
1630515100000|2021-09-01 16:51:40|729390.8|727390.8|729414.8|727414.8|729419.2|727419.2|729390.8|727390.8|18
1630515110000|2021-09-01 16:51:50|729410.9|727410.9|729398.5|727398.5|729414.6|727414.6|729398.5|727398.5|19
1630515120000|2021-09-01 16:52:00|729391.5|727391.5|729391.4|727391.4|729403.6|727403.6|729390.8|727390.8|27
1630515130000|2021-09-01 16:52:10|729394.1|727394.1|729394.9|727394.9|729400.4|727400.4|729387.5|727387.5|21
1630515140000|2021-09-01 16:52:20|729396|727396|729403|727403|729404.4|727404.4|729391.4|727391.4|16
1630515150000|2021-09-01 16:52:30|729402.8|727402.8|729400.9|727400.9|729406.7|727406.7|729392.8|727392.8|23
1630515160000|2021-09-01 16:52:40|729402.7|727402.7|729407.7|727407.7|729415.1|727415.1|729401|727401|19
1630515170000|2021-09-01 16:52:50|729408.2|727408.2|729463.3|727463.3|729463.3|727463.3|729408.2|727408.2|17
1630515180000|2021-09-01 16:53:00|729456.3|727456.3|729450.4|727450.4|729525.1|727525.1|729450.4|727450.4|25
1630515190000|2021-09-01 16:53:10|729453.2|727453.2|729516.5|727516.5|729518.8|727518.8|729448.7|727448.7|23
1630515200000|2021-09-01 16:53:20|729506.7|727506.7|729512.7|727512.7|729522.1|727522.1|729503.8|727503.8|28
1630515210000|2021-09-01 16:53:30|729513.2|727513.2|729501.7|727501.7|729528.7|727528.7|729501.7|727501.7|23
1630515220000|2021-09-01 16:53:40|729502.5|727502.5|729505.3|727505.3|729512.6|727512.6|729500.4|727500.4|15
1630515230000|2021-09-01 16:53:50|729507|727507|729533.2|727533.2|729535.2|727535.2|729506.1|727506.1|22
1630515240000|2021-09-01 16:54:00|729542.8|727542.8|729542.1|727542.1|729544|727544|729531.2|727531.2|24
1630515250000|2021-09-01 16:54:10|729541.6|727541.6|729567.5|727567.5|729599.7|727599.7|729541.2|727541.2|30
1630515260000|2021-09-01 16:54:20|729565|727565|729563.3|727563.3|729568.4|727568.4|729551.4|727551.4|34
1630515270000|2021-09-01 16:54:30|729564.1|727564.1|729607.1|727607.1|729617.9|727617.9|729564.1|727564.1|24
1630515280000|2021-09-01 16:54:40|729606.9|727606.9|729612.3|727612.3|729613.1|727613.1|729602.2|727602.2|25
1630515290000|2021-09-01 16:54:50|729610.9|727610.9|729611.9|727611.9|729613.4|727613.4|729604.5|727604.5|20
1630515300000|2021-09-01 16:55:00|729609.1|727609.1|729609.8|727609.8|729612.2|727612.2|729605.5|727605.5|17
1630515310000|2021-09-01 16:55:10|729604|727604|729611.9|727611.9|729614.6|727614.6|729598.6|727598.6|27
1630515320000|2021-09-01 16:55:20|729642.3|727642.3|729621.4|727621.4|729644.2|728138.8|729138.8|727614.3|20
1630515330000|2021-09-01 16:55:30|729597.8|727597.8|729636.5|727636.5|729641.2|727641.2|729597.8|727597.8|16
1630515340000|2021-09-01 16:55:40|729640.4|727640.4|729630.7|727630.7|729640.9|727640.9|729627.9|727627.9|14
1630515350000|2021-09-01 16:55:50|729631.6|727631.6|729640.1|727640.1|729641.9|727641.9|729628.2|727628.2|9
1630515360000|2021-09-01 16:56:00|729638.8|727638.8|729610.9|727610.9|729638.8|727638.8|729610.9|727610.9|9
1630515370000|2021-09-01 16:56:10|729617.3|727617.3|729547.7|727547.7|729621.8|727621.8|729540.5|727540.5|22
1630515380000|2021-09-01 16:56:20|729550.8|727550.8|729537.9|727537.9|729550.8|727550.8|729529.6|727529.6|19
1630515390000|2021-09-01 16:56:30|729538.2|727538.2|729525.8|727525.8|729540.2|727540.2|729518.8|727518.8|27
1630515400000|2021-09-01 16:56:40|729536.4|727536.4|729532.7|727532.7|729537.2|727537.2|729526.7|727526.7|12
1630515410000|2021-09-01 16:56:50|729537.1|727537.1|729539.5|727539.5|729544.9|727544.9|729532.3|727532.3|18
1630515420000|2021-09-01 16:57:00|729537.1|727537.1|729580.1|727580.1|729589.2|727589.2|729535.4|727535.4|20
1630515430000|2021-09-01 16:57:10|729585.2|727585.2|729577.9|727577.9|729585.2|727585.2|729576.6|727576.6|14
1630515440000|2021-09-01 16:57:20|729580.1|727580.1|729582.2|727582.2|729583.9|727583.9|729579.7|727579.7|12
1630515450000|2021-09-01 16:57:30|729584|727584|729576.1|727576.1|729622.2|727622.2|729525.9|727525.9|23
1630515460000|2021-09-01 16:57:40|729573.2|727573.2|729547.9|727547.9|729579.6|727579.6|729547.9|727547.9|20
1630515470000|2021-09-01 16:57:50|729549.7|727549.7|729546.2|727546.2|729554.7|727554.7|729543.6|727543.6|21
1630515480000|2021-09-01 16:58:00|729544|727544|729542.4|727542.4|729562.8|727562.8|729541.9|727541.9|22
1630515490000|2021-09-01 16:58:10|729542.8|727542.8|729540.9|727540.9|729548.9|727548.9|729533.8|727533.8|22
1630515500000|2021-09-01 16:58:20|729543.8|727543.8|729557.1|727557.1|729567.7|727567.7|729543.8|727543.8|16
1630515510000|2021-09-01 16:58:30|729560.4|727560.4|729561.1|727561.1|729572|727572|729549.7|727549.7|26
1630515520000|2021-09-01 16:58:40|729559.6|727559.6|729555.7|727555.7|729565.5|727565.5|729544.7|727544.7|30
1630515530000|2021-09-01 16:58:50|729548.6|727548.6|729505.9|727505.9|729553.5|727553.5|729483.9|727483.9|33
1630562460000|2021-09-02 06:01:00|730892.3|728892.3|730894.2|728894.2|730936.6|728936.6|730884.2|728884.2|29
1630562470000|2021-09-02 06:01:10|730921.1|728921.1|730916|728916|731001.1|729001.1|730857.6|728857.6|32
1630562480000|2021-09-02 06:01:20|730907.8|728907.8|730937.1|728937.1|731007.3|729007.3|730898.5|728898.5|35
1630562490000|2021-09-02 06:01:30|730935.6|728935.6|730979.9|728979.9|731042.3|729042.3|730899.2|728899.2|35
1630562500000|2021-09-02 06:01:40|730983.8|728983.8|730978|728978|731032.9|729032.9|730964.8|728964.8|22
1630562510000|2021-09-02 06:01:50|731008.1|729008.1|730997.4|728997.4|731008.1|729008.1|730983.9|728983.9|26
1630562520000|2021-09-02 06:02:00|731006|729006|731090.2|729090.2|731090.9|729090.9|730980.2|728980.2|25
1630562530000|2021-09-02 06:02:10|731088.1|729088.1|731070.5|729070.5|731098.4|729098.4|731051.2|729051.2|29
1630562540000|2021-09-02 06:02:20|731076.6|729076.6|731071.3|729071.3|731081.4|729081.4|731069.1|729069.1|15
1630562550000|2021-09-02 06:02:30|731079.3|729079.3|731075.8|729075.8|731090.6|729090.6|731068.2|729068.2|17
1630562560000|2021-09-02 06:02:40|731070.5|729070.5|731031.6|729031.6|731079.1|729079.1|731031.6|729031.6|23
1630562570000|2021-09-02 06:02:50|731045.4|729045.4|731002.3|729002.3|731061.2|729061.2|730980.3|728980.3|32
1630562580000|2021-09-02 06:03:00|730984.7|728984.7|731016.2|729016.2|731033.5|729033.5|730967.2|728967.2|32
1630562590000|2021-09-02 06:03:10|731013.2|729013.2|731015.9|729015.9|731074.1|729074.1|730998.4|728998.4|31
1630562600000|2021-09-02 06:03:20|731006|729006|731048|729048|731048|729048|731003.4|729003.4|25
1630562610000|2021-09-02 06:03:30|731022.2|729022.2|731017.6|729017.6|731031.8|729031.8|731014.1|729014.1|19
1630562620000|2021-09-02 06:03:40|731018.6|729018.6|731007.4|729007.4|731033.6|729033.6|731007.4|729007.4|16
1630562630000|2021-09-02 06:03:50|731022.7|729022.7|731014.4|729014.4|731022.9|729022.9|731001.4|729001.4|24
1630562640000|2021-09-02 06:04:00|731015.9|729015.9|730997.8|728997.8|731021.3|729021.3|730985.3|728985.3|27
1630562650000|2021-09-02 06:04:10|730990.9|728990.9|730992.1|728992.1|731002.6|729002.6|730984.3|728984.3|10
1630562660000|2021-09-02 06:04:20|731023.9|729023.9|731015.7|729015.7|731029.9|729029.9|731002.9|729002.9|17
1630562670000|2021-09-02 06:04:30|731011.4|729011.4|730891.1|728891.1|731011.4|729011.4|730878.6|728878.6|21
1630562680000|2021-09-02 06:04:40|730881.8|728881.8|730895.3|728895.3|730896|728896|730881.8|728881.8|15
1630562690000|2021-09-02 06:04:50|730895.5|728895.5|730881.5|728881.5|730895.6|728895.6|730868.3|728868.3|22
1630562700000|2021-09-02 06:05:00|730879.8|728879.8|730906|728906|730906|728906|730867.5|728867.5|25
1630562710000|2021-09-02 06:05:10|730896|728896|730886.7|728886.7|730905.3|728905.3|730875.9|728875.9|24
1630562720000|2021-09-02 06:05:20|730882.8|728882.8|730881.4|728881.4|730891|728891|730879.7|728879.7|15
1630562730000|2021-09-02 06:05:30|730885.7|728885.7|730885.6|728885.6|730889.4|728889.4|730879.4|728879.4|13
1630562740000|2021-09-02 06:05:40|730885.2|728885.2|730879.2|728879.2|730891.8|728891.8|730871.9|728871.9|10
1630562750000|2021-09-02 06:05:50|730875.9|728875.9|730873.5|728873.5|730879.6|728879.6|730872.2|728872.2|11
1630562760000|2021-09-02 06:06:00|730867.9|728867.9|730869.7|728869.7|730877.7|728877.7|730867.9|728867.9|8
1630562770000|2021-09-02 06:06:10|730887.1|728887.1|730890.9|728890.9|730896.8|728896.8|730885.9|728885.9|21
1630562780000|2021-09-02 06:06:20|730892.3|728892.3|730885.8|728885.8|730894.8|728894.8|730883.9|728883.9|14
1630562790000|2021-09-02 06:06:30|730884.2|728884.2|730892.7|728892.7|730897|728897|730884.2|728884.2|12
1630562800000|2021-09-02 06:06:40|730894.6|728894.6|730881.9|728881.9|730895.4|728895.4|730881.7|728881.7|16
1630562810000|2021-09-02 06:06:50|730893|728893|730885.9|728885.9|730902.1|728902.1|730880.9|728880.9|19
1630562820000|2021-09-02 06:07:00|730900.8|728900.8|730903.5|728903.5|730938|728938|730875.6|728875.6|27
1630562830000|2021-09-02 06:07:10|730889.7|728889.7|730966|728966|731004.5|729004.5|730889.7|728889.7|27
1630562840000|2021-09-02 06:07:20|730972.1|728972.1|730992.5|728992.5|730992.5|728992.5|730972.1|728972.1|11
1630562850000|2021-09-02 06:07:30|731012|729012|730969.9|728969.9|731012.4|729012.4|730969.9|728969.9|17
1630562860000|2021-09-02 06:07:40|730967.9|728967.9|730997.3|728997.3|731007.6|729007.6|730967.9|728967.9|22
1630562870000|2021-09-02 06:07:50|730990|728990|730883.7|728883.7|730990|728990|730883.7|728883.7|23
1630562880000|2021-09-02 06:08:00|730886.9|728886.9|730860.8|728860.8|730911.7|728911.7|730837.3|728837.3|19
1630562890000|2021-09-02 06:08:10|730906.2|728906.2|730914.2|728914.2|730947.5|728947.5|730887|728887|31
1630562900000|2021-09-02 06:08:20|730918|728918|730885.9|728885.9|730949.8|728949.8|730878.1|728878.1|28
1630562910000|2021-09-02 06:08:30|730889.7|728889.7|730889.5|728889.5|730906.5|728906.5|730873.7|728873.7|32
1630562920000|2021-09-02 06:08:40|730901|728901|730888.3|728888.3|730913.9|728913.9|730886.5|728886.5|21
1630562930000|2021-09-02 06:08:50|730899.7|728899.7|730922.5|728922.5|730932.3|728932.3|730881.5|728881.5|28
1630562940000|2021-09-02 06:09:00|730921.5|728921.5|730928.1|728928.1|730934.7|728934.7|730910.3|728910.3|18
1630562950000|2021-09-02 06:09:10|730917.4|728917.4|730926.2|728926.2|730931.3|728931.3|730911.9|728911.9|7
1630562960000|2021-09-02 06:09:20|730922.9|728922.9|730927.8|728927.8|730930.5|728930.5|730902|728902|14
1630562970000|2021-09-02 06:09:30|730917.9|728917.9|730908.3|728908.3|730936|728936|730867.5|728867.5|25
1630562980000|2021-09-02 06:09:40|730909.9|728909.9|730853|728853|730931.8|728931.8|730853|728853|32
1630562990000|2021-09-02 06:09:50|730840.5|728840.5|730860.7|728860.7|730881.2|728881.2|730840.5|728840.5|22
1630563000000|2021-09-02 06:10:00|730858.2|728858.2|730893.6|728893.6|730893.6|728893.6|730858.2|728858.2|19
1630563010000|2021-09-02 06:10:10|730899|728899|730876.1|728876.1|730920.3|728920.3|730870.2|728870.2|13
1630563020000|2021-09-02 06:10:20|730874.5|728874.5|730869.8|728869.8|730883.6|728883.6|730837.8|728837.8|10
1630563030000|2021-09-02 06:10:30|730860.3|728860.3|730862.3|728862.3|730870.6|728870.6|730849.5|728849.5|17
1630563040000|2021-09-02 06:10:40|730872.3|728872.3|730846.6|728846.6|730872.3|728872.3|730846.6|728846.6|26
1630563050000|2021-09-02 06:10:50|730857.2|728857.2|730860.4|728860.4|730860.4|728860.4|730841.8|728841.8|8
1630563060000|2021-09-02 06:11:00|730851.1|728851.1|730852.2|728852.2|730871.1|728871.1|730823|728823|21
1630563070000|2021-09-02 06:11:10|730858.3|728858.3|730807.9|728807.9|730858.3|728858.3|730783.3|728783.3|20
1630563080000|2021-09-02 06:11:20|730816.9|728816.9|730852.1|728852.1|730857.7|728857.7|730807.9|728807.9|34
1630563090000|2021-09-02 06:11:30|730850.7|728850.7|730750.9|728750.9|730895.4|728895.4|730750.9|728750.9|36
1630563100000|2021-09-02 06:11:40|730751.1|728751.1|730725.2|728725.2|730751.1|728751.1|730674.8|728674.8|33
1630563110000|2021-09-02 06:11:50|730703.5|728703.5|730753.7|728753.7|730784|728784|730693.2|728693.2|30
1630563120000|2021-09-02 06:12:00|730768.4|728768.4|730737.5|728737.5|730772.5|728772.5|730716.7|728716.7|22
1630563130000|2021-09-02 06:12:10|730720|728720|730778.2|728778.2|730794.7|728794.7|730720|728720|30
1630563140000|2021-09-02 06:12:20|730780.7|728780.7|730839.4|728839.4|730853.2|728853.2|730758.2|728758.2|27
1630563150000|2021-09-02 06:12:30|730834.8|728834.8|730813.2|728813.2|730840.3|728840.3|730768.2|728768.2|36
1630563160000|2021-09-02 06:12:40|730809.1|728809.1|730780.8|728780.8|730843.7|728843.7|730759.7|728759.7|26
1630563170000|2021-09-02 06:12:50|730771.8|728771.8|730755.7|728755.7|730787.2|728787.2|730734.6|728734.6|27
1630563180000|2021-09-02 06:13:00|730766.8|728766.8|730820.4|728820.4|730832.5|728832.5|730749.2|728749.2|26
1630563190000|2021-09-02 06:13:10|730828.1|728828.1|730775|728775|730855.5|728855.5|730752.2|728752.2|28
1630563200000|2021-09-02 06:13:20|730764.8|728764.8|730822.4|728822.4|730827.8|728827.8|730755.4|728755.4|27
1630563210000|2021-09-02 06:13:30|730812.4|728812.4|730828.4|728828.4|730842.9|728842.9|730806.3|728806.3|17
1630563220000|2021-09-02 06:13:40|730826.5|728826.5|730840.5|728840.5|730844.4|728844.4|730826.2|728826.2|13
1630563230000|2021-09-02 06:13:50|730837.2|728837.2|730777.5|728777.5|730848.2|728848.2|730777.5|728777.5|18
1630563240000|2021-09-02 06:14:00|730784.5|728784.5|730787|728787|730787|728787|730745.3|728745.3|22
1630563250000|2021-09-02 06:14:10|730796.7|728796.7|730804.9|728804.9|730804.9|728804.9|730761.6|728761.6|27
1630563260000|2021-09-02 06:14:20|730796.2|728796.2|730802.4|728802.4|730818.2|728818.2|730776.4|728776.4|21
1630563270000|2021-09-02 06:14:30|730786|728786|730762.3|728762.3|730790.3|728790.3|730749.2|728749.2|23
1630563280000|2021-09-02 06:14:40|730765|728765|730784.4|728784.4|730802.7|728802.7|730765|728765|23
1630563290000|2021-09-02 06:14:50|730791.7|728791.7|730763.9|728763.9|730791.7|728791.7|730762.9|728762.9|12
1630563300000|2021-09-02 06:15:00|730781.1|728781.1|730786|728786|730791.6|728791.6|730774.9|728774.9|18
1630563310000|2021-09-02 06:15:10|730783.2|728783.2|730799.1|728799.1|730802|728802|730783.2|728783.2|13
1630563320000|2021-09-02 06:15:20|730804.9|728804.9|730806|728806|730842.3|729344.5|730339.5|728797.4|31
1630563330000|2021-09-02 06:15:30|730803.9|728803.9|730821.7|728821.7|730841.7|728841.7|730787|728787|27
1630563340000|2021-09-02 06:15:40|730809.9|728809.9|730813.8|728813.8|730823.5|728823.5|730800.5|728800.5|14
1630563350000|2021-09-02 06:15:50|730822.2|728822.2|730836.6|728836.6|730836.6|728836.6|730795.3|728795.3|25
1630563360000|2021-09-02 06:16:00|730826.7|728826.7|730840.3|728840.3|730847.1|728847.1|730819.2|728819.2|23
1630563370000|2021-09-02 06:16:10|730841.1|728841.1|730795.2|728795.2|730841.1|728841.1|730793.3|728793.3|28
1630563380000|2021-09-02 06:16:20|730798.1|728798.1|730796.2|728796.2|730803|728803|730786.5|728786.5|8
1630563390000|2021-09-02 06:16:30|730792.9|728792.9|730785.9|728785.9|730812.1|728812.1|730785.9|728785.9|14
1630563400000|2021-09-02 06:16:40|730803.4|728803.4|730794|728794|730811.7|728811.7|730794|728794|6
1630563410000|2021-09-02 06:16:50|730797.6|728797.6|730771.7|728771.7|730800.4|728800.4|730745.5|728745.5|19
1630563420000|2021-09-02 06:17:00|730773.2|728773.2|730742.3|728742.3|730782.5|728782.5|730742.3|728742.3|23
1630563430000|2021-09-02 06:17:10|730733.3|728733.3|730778.6|728778.6|730792|728792|730733.3|728733.3|21
1630563440000|2021-09-02 06:17:20|730791.2|728791.2|730772.4|728772.4|730791.2|728791.2|730766|728766|19
1630563450000|2021-09-02 06:17:30|730776.7|728776.7|730776.9|728776.9|730784.8|728784.8|730768.9|728768.9|14
1630563460000|2021-09-02 06:17:40|730770.2|728770.2|730776.2|728776.2|730788.3|728788.3|730768.1|728768.1|11
1630563470000|2021-09-02 06:17:50|730787.8|728787.8|730759.7|728759.7|730787.8|728787.8|730759.4|728759.4|11
1630563480000|2021-09-02 06:18:00|730762.7|728762.7|730720.8|728720.8|730769.9|728769.9|730711.2|728711.2|17
1630563490000|2021-09-02 06:18:10|730712.4|728712.4|730723.7|728723.7|730733.3|728733.3|730712.4|728712.4|10
1630563500000|2021-09-02 06:18:20|730731.7|728731.7|730678.5|728678.5|730731.7|728731.7|730661|728661|18
1630563510000|2021-09-02 06:18:30|730679.3|728679.3|730657.3|728657.3|730679.3|728679.3|730640.4|728640.4|21
1630563520000|2021-09-02 06:18:40|730657.9|728657.9|730652.2|728652.2|730662.6|728662.6|730643.4|728643.4|17
1630563530000|2021-09-02 06:18:50|730651.8|728651.8|730686.4|728686.4|730707.2|728707.2|730647.5|728647.5|22
1630563540000|2021-09-02 06:19:00|730692.6|728692.6|730688|728688|730695.5|728695.5|730675.4|728675.4|13
1630563550000|2021-09-02 06:19:10|730689.6|728689.6|730668.3|728668.3|730693.8|728693.8|730649|728649|14
1630563560000|2021-09-02 06:19:20|730647.8|728647.8|730666.1|728666.1|730710.3|728710.3|730647.8|728647.8|21
1630563570000|2021-09-02 06:19:30|730672.6|728672.6|730670.8|728670.8|730680.2|728680.2|730645.3|728645.3|15
1630563580000|2021-09-02 06:19:40|730659.5|728659.5|730640.5|728640.5|730690|728690|730640.5|728640.5|13
1630563590000|2021-09-02 06:19:50|730663.7|728663.7|730670.5|728670.5|730682.4|728682.4|730663.7|728663.7|10
1630563600000|2021-09-02 06:20:00|730670|728670|730654|728654|730676.2|728676.2|730653.2|728653.2|13
1630563610000|2021-09-02 06:20:10|730665.7|728665.7|730668.8|728668.8|730686.1|728686.1|730644.7|728644.7|7
1630563620000|2021-09-02 06:20:20|730652.3|728652.3|730672.6|728672.6|730677.2|728677.2|730652.3|728652.3|18
1630563630000|2021-09-02 06:20:30|730674.8|728674.8|730670.6|728670.6|730682|728682|730666|728666|9
1630563640000|2021-09-02 06:20:40|730673.6|728673.6|730704.9|728704.9|730726.5|728726.5|730673.6|728673.6|24
1630563650000|2021-09-02 06:20:50|730691.2|728691.2|730697.1|728697.1|730704.7|728704.7|730688.4|728688.4|9
1630563660000|2021-09-02 06:21:00|730691.4|728691.4|730776.3|728776.3|730788.9|728788.9|730691.4|728691.4|18
1630563670000|2021-09-02 06:21:10|730779.9|728779.9|730779.2|728779.2|730792.6|728792.6|730744.4|728744.4|31
1630563680000|2021-09-02 06:21:20|730783.8|728783.8|730717.1|728717.1|730785|728785|730707.8|728707.8|29
1630563690000|2021-09-02 06:21:30|730715.6|728715.6|730722.8|728722.8|730728.3|728728.3|730708.2|728708.2|18
1630563700000|2021-09-02 06:21:40|730725.2|728725.2|730723.1|728723.1|730733.5|728733.5|730714.8|728714.8|14
1630563710000|2021-09-02 06:21:50|730730.7|728730.7|730736.6|728736.6|730740.4|728740.4|730720.8|728720.8|20
1630563720000|2021-09-02 06:22:00|730730|728730|730754.3|728754.3|730781.5|728781.5|730728.8|728728.8|16
1630563730000|2021-09-02 06:22:10|730760.6|728760.6|730910.4|728910.4|730930|728930|730748|728748|31
1630563740000|2021-09-02 06:22:20|730921.8|728921.8|730899.3|728899.3|730932.2|728932.2|730899.3|728899.3|21
1630563750000|2021-09-02 06:22:30|730904|728904|730867.9|728867.9|730911.8|728911.8|730854.6|728854.6|24
1630563760000|2021-09-02 06:22:40|730869.1|728869.1|730865.1|728865.1|730869.1|728869.1|730854.2|728854.2|8
1630563770000|2021-09-02 06:22:50|730857.5|728857.5|730829.6|728829.6|730859.6|728859.6|730829.6|728829.6|23
1630563780000|2021-09-02 06:23:00|730818|728818|730757.7|728757.7|730830.6|728830.6|730741.5|728741.5|23
1630563790000|2021-09-02 06:23:10|730768.1|728768.1|730780.6|728780.6|730816.7|728816.7|730749.3|728749.3|28
1630563800000|2021-09-02 06:23:20|730780.9|728780.9|730746.6|728746.6|730812|728812|730721.1|728721.1|23
1630563810000|2021-09-02 06:23:30|730744.7|728744.7|730746|728746|730751.3|728751.3|730736.5|728736.5|18
1630563820000|2021-09-02 06:23:40|730746.3|728746.3|730752|728752|730753.8|728753.8|730745.2|728745.2|14
1630563830000|2021-09-02 06:23:50|730749.1|728749.1|730757.5|728757.5|730777.5|728777.5|730749.1|728749.1|16
1630563840000|2021-09-02 06:24:00|730764.3|728764.3|730739.9|728739.9|730764.3|728764.3|730739.9|728739.9|17
1630563850000|2021-09-02 06:24:10|730741.1|728741.1|730748|728748|730753.8|728753.8|730737.8|728737.8|13
1630563860000|2021-09-02 06:24:20|730750.7|728750.7|730743.5|728743.5|730750.7|728750.7|730738.7|728738.7|8
1630563870000|2021-09-02 06:24:30|730750.6|728750.6|730777.3|728777.3|730784.6|728784.6|730749|728749|20
1630563880000|2021-09-02 06:24:40|730778.1|728778.1|730769|728769|730781.2|728781.2|730767.7|728767.7|12
1630563890000|2021-09-02 06:24:50|730768.6|728768.6|730786.6|728786.6|730790.8|728790.8|730768.6|728768.6|18
1630563900000|2021-09-02 06:25:00|730800.2|728800.2|730779.2|728779.2|730800.2|728800.2|730767.8|728767.8|21
1630563910000|2021-09-02 06:25:10|730786.3|728786.3|730818|728818|730827.4|728827.4|730776.1|728776.1|17
1630563920000|2021-09-02 06:25:20|730816.1|728816.1|730824.7|728824.7|730824.7|728824.7|730814.3|728814.3|10
1630563930000|2021-09-02 06:25:30|730820.7|728820.7|730813.1|728813.1|730823.5|728823.5|730806.9|728806.9|14
1630563940000|2021-09-02 06:25:40|730813.5|728813.5|730837.3|728837.3|730843.2|728843.2|730812.2|728812.2|15
1630563950000|2021-09-02 06:25:50|730839.7|728839.7|730842.5|728842.5|730843.4|728843.4|730839.7|728839.7|11
1630563960000|2021-09-02 06:26:00|730829.2|728829.2|730806.2|728806.2|730829.2|728829.2|730762.9|728762.9|19
1630563970000|2021-09-02 06:26:10|730805.2|728805.2|730792.1|728792.1|730821.9|728821.9|730789.6|728789.6|16
1630563980000|2021-09-02 06:26:20|730789.9|728789.9|730790.8|728790.8|730797.7|728797.7|730788.6|728788.6|12
1630563990000|2021-09-02 06:26:30|730790.7|728790.7|730786|728786|730790.7|728790.7|730786|728786|5
1630564000000|2021-09-02 06:26:40|730786.4|728786.4|730788.1|728788.1|730790.7|728790.7|730785.4|728785.4|7
1630564010000|2021-09-02 06:26:50|730785.5|728785.5|730770.2|728770.2|730785.5|728785.5|730763|728763|18
1630564020000|2021-09-02 06:27:00|730767.3|728767.3|730767|728767|730777.2|728777.2|730763.3|728763.3|18
1630564030000|2021-09-02 06:27:10|730772.7|728772.7|730775.3|728775.3|730781|728781|730761.7|728761.7|13
1630564040000|2021-09-02 06:27:20|730764.4|728764.4|730779.5|728779.5|730779.5|728779.5|730758.6|728758.6|15
1630564050000|2021-09-02 06:27:30|730764.3|728764.3|730786.9|728786.9|730788.6|728788.6|730761.7|728761.7|9
1630564060000|2021-09-02 06:27:40|730796|728796|730782.4|728782.4|730796|728796|730775|728775|16
1630564070000|2021-09-02 06:27:50|730790.8|728790.8|730786|728786|730810.4|728810.4|730766.1|728766.1|24
1630564080000|2021-09-02 06:28:00|730743.9|728743.9|730752.5|728752.5|730755.3|728755.3|730724.7|728724.7|16
1630564090000|2021-09-02 06:28:10|730730.5|728730.5|730734.2|728734.2|730767|728767|730730.5|728730.5|12
1630564100000|2021-09-02 06:28:20|730742.6|728742.6|730747|728747|730757|728757|730726|728726|18
1630564110000|2021-09-02 06:28:30|730724.9|728724.9|730770|728770|730770.4|728770.4|730724.9|728724.9|14
1630564120000|2021-09-02 06:28:40|730769.2|728769.2|730765.8|728765.8|730773|728773|730757.4|728757.4|14
1630564130000|2021-09-02 06:28:50|730774.3|728774.3|730774.4|728774.4|730777.7|728777.7|730763.2|728763.2|10
1630564140000|2021-09-02 06:29:00|730758.8|728758.8|730760.7|728760.7|730776.1|728776.1|730758.8|728758.8|12
1630564150000|2021-09-02 06:29:10|730764.2|728764.2|730784.4|728784.4|730787.4|728787.4|730762.3|728762.3|15
1630564160000|2021-09-02 06:29:20|730786.5|728786.5|730785.1|728785.1|730786.5|728786.5|730762.2|728762.2|9
1630564170000|2021-09-02 06:29:30|730785.2|728785.2|730775.4|728775.4|730792.1|728792.1|730773|728773|23
1630564180000|2021-09-02 06:29:40|730783.8|728783.8|730785.8|728785.8|730788.3|728788.3|730773.4|728773.4|17
1630564190000|2021-09-02 06:29:50|730778.1|728778.1|730745.5|728745.5|730784.9|728784.9|730740.2|728740.2|16
1630564200000|2021-09-02 06:30:00|730748.7|728748.7|730749.5|728749.5|730765.7|728765.7|730748.7|728748.7|17
1630564210000|2021-09-02 06:30:10|730750.1|728750.1|730746.2|728746.2|730767.9|728767.9|730743|728743|15
1630564220000|2021-09-02 06:30:20|730759.9|728759.9|730765.3|728765.3|730777.1|728777.1|730746.7|728746.7|17
1630564230000|2021-09-02 06:30:30|730766.1|728766.1|730744.7|728744.7|730766.1|728766.1|730743.4|728743.4|23
1630564240000|2021-09-02 06:30:40|730745|728745|730774.5|728774.5|730774.5|728774.5|730744.8|728744.8|15
1630564250000|2021-09-02 06:30:50|730774.4|728774.4|730755.6|728755.6|730774.4|728774.4|730746.8|728746.8|13
1630564260000|2021-09-02 06:31:00|730762|728762|730759.9|728759.9|730762|728762|730739.2|728739.2|23
1630564270000|2021-09-02 06:31:10|730760.4|728760.4|730758.3|728758.3|730760.4|728760.4|730749|728749|17
1630564280000|2021-09-02 06:31:20|730754.5|728754.5|730753|728753|730759.6|728759.6|730738.1|728738.1|23
1630564290000|2021-09-02 06:31:30|730754.3|728754.3|730761.3|728761.3|730775.6|728775.6|730745.9|728745.9|22
1630564300000|2021-09-02 06:31:40|730761.4|728761.4|730779.3|728779.3|730779.3|728779.3|730755.3|728755.3|16
1630564310000|2021-09-02 06:31:50|730775.4|728775.4|730780.1|728780.1|730780.1|728780.1|730767.1|728767.1|18
1630564320000|2021-09-02 06:32:00|730784.1|728784.1|730744.5|728744.5|730784.6|729241.6|730241.6|728742.6|23
1630564330000|2021-09-02 06:32:10|730744.2|728744.2|730757.6|728757.6|730770.1|729257.4|730252.9|728744.2|13
1630564340000|2021-09-02 06:32:20|730757.3|728757.3|730777.6|728777.6|730779.3|729277.8|730277|728757.3|14
1630564350000|2021-09-02 06:32:30|730763.8|728763.8|730766.8|728766.8|730780.1|728780.1|730761.8|728761.8|18
1630564360000|2021-09-02 06:32:40|730777.9|728777.9|730805.2|728805.2|730805.3|729285.4|730285.4|728762.2|20
1630564370000|2021-09-02 06:32:50|730801.9|728801.9|730789.4|728789.4|730807.3|728807.3|730789.4|728789.4|11
1630564380000|2021-09-02 06:33:00|730798.2|728798.2|730744|728744|730800.3|729259.2|730235.4|728735.7|20
1630564390000|2021-09-02 06:33:10|730742|728742|730765|728765|730775.9|728775.9|730742|728742|26
1630564400000|2021-09-02 06:33:20|730763.7|728763.7|730754.7|728754.7|730765.2|728765.2|730753.1|728753.1|13
1630564410000|2021-09-02 06:33:30|730757|728757|730750.6|728750.6|730763.9|728763.9|730750.6|728750.6|19
1630564420000|2021-09-02 06:33:40|730741.4|728741.4|730723.2|728723.2|730749|728749|730723.2|728723.2|19
1630564430000|2021-09-02 06:33:50|730725.1|728725.1|730745.5|728745.5|730752.9|728752.9|730721.8|728721.8|22
1630564440000|2021-09-02 06:34:00|730743.7|728743.7|730744.5|728744.5|730757.3|728757.3|730742.6|728742.6|16
1630564450000|2021-09-02 06:34:10|730743.8|728743.8|730735.5|728735.5|730750.2|728750.2|730735.5|728735.5|15
1630564460000|2021-09-02 06:34:20|730733.9|728733.9|730758.2|728758.2|730758.2|728758.2|730733.2|728733.2|19
1630564470000|2021-09-02 06:34:30|730760.7|728760.7|730755.2|728755.2|730764.1|728764.1|730751.1|728751.1|13
1630564480000|2021-09-02 06:34:40|730754.9|728754.9|730253.8|729253.8|730765.3|729253.8|730253.8|728740.7|25
1630564490000|2021-09-02 06:34:50|730255.9|729255.9|730747.1|728747.1|730754.6|729260.6|730255.9|728746|16
1630564500000|2021-09-02 06:35:00|730737.6|728737.6|730746.9|728746.9|730754.5|728754.5|730737.6|728737.6|15
1630564510000|2021-09-02 06:35:10|730743.8|728743.8|730716.3|728716.3|730746.9|728746.9|730716.3|728716.3|19
1630564520000|2021-09-02 06:35:20|730710.5|728710.5|730712.8|728712.8|730716.1|729223.4|730207|728710.5|23
1630564530000|2021-09-02 06:35:30|730712.9|728712.9|730715.3|728715.3|730725.8|728725.8|730712.8|728712.8|21
1630564540000|2021-09-02 06:35:40|730714.6|728714.6|730715.4|728715.4|730726|728726|730714.3|728714.3|19
1630564550000|2021-09-02 06:35:50|730716|728716|730716.3|728716.3|730741.2|729235|730214.9|728714.9|24
1630564560000|2021-09-02 06:36:00|730723.1|728723.1|730218.7|729218.7|730723.1|729231.5|730214|728717.7|30
1630564570000|2021-09-02 06:36:10|730220.7|729220.7|730231.6|729231.6|730732|729243.2|730219.9|728725.8|22
1630564580000|2021-09-02 06:36:20|730239.4|729239.4|730234.2|729234.2|730744.6|729239.4|730227.7|728733.3|21
1630564590000|2021-09-02 06:36:30|730232.7|729232.7|730215.2|729215.2|730738.3|729233.8|730204.8|728722.5|28
1630564600000|2021-09-02 06:36:40|730212.6|729212.6|730565.8|728565.8|730683.8|729223.2|730097.5|728565.8|36
1630564610000|2021-09-02 06:36:50|730073.4|729073.4|730590|728590|730598.1|729073.4|730066.9|728568.1|32
1630564620000|2021-09-02 06:37:00|730594|728594|730572.7|728572.7|730601.4|729074.8|730074.8|728567.8|30
1630564630000|2021-09-02 06:37:10|730581.8|728581.8|730603.1|728603.1|730605|729093.7|730090.4|728566.5|30
1630564640000|2021-09-02 06:37:20|730601.3|728601.3|730583.3|728583.3|730601.3|728601.3|730572.1|728572.1|28
1630564650000|2021-09-02 06:37:30|730595.1|728595.1|730574.6|728574.6|730610.5|728610.5|730570.1|728570.1|26
1630564660000|2021-09-02 06:37:40|730575.5|728575.5|730592.5|728592.5|730608.1|729109.4|730079.4|728571.8|27
1630564670000|2021-09-02 06:37:50|730593.3|728593.3|730580.4|728580.4|730605.5|728605.5|730567.6|728567.6|29
1630564680000|2021-09-02 06:38:00|730570.4|728570.4|730613.3|728613.3|730613.3|729102.5|730065.6|728567.9|31
1630564690000|2021-09-02 06:38:10|730609.9|728609.9|730605.7|728605.7|730617.9|728617.9|730594.2|728594.2|34
1630564700000|2021-09-02 06:38:20|730613.4|728613.4|730625.3|728625.3|730633.5|729133.9|730133.9|728602.9|24
1630564710000|2021-09-02 06:38:30|730623|728623|730617.8|728617.8|730632.4|729124.5|730114.7|728614.3|23
1630564720000|2021-09-02 06:38:40|730624|728624|730611.1|728611.1|730653.3|728653.3|730611.1|728611.1|23
1630564730000|2021-09-02 06:38:50|730626.8|728626.8|730594.6|728594.6|730626.8|728626.8|730590.9|728590.9|21
1630564740000|2021-09-02 06:39:00|730596.9|728596.9|730593.6|728593.6|730605.4|728605.4|730584.4|728584.4|21
1630564750000|2021-09-02 06:39:10|730589.6|728589.6|730099.1|729099.1|730598.6|729099.1|730076.2|728557.7|28
1630564760000|2021-09-02 06:39:20|730086.4|729086.4|730605.4|728605.4|730615|729105.5|730086.4|728591.1|23
1630564770000|2021-09-02 06:39:30|730604.5|728604.5|730057.4|729057.4|730605.4|729109.7|730046.4|728550.4|27
1630564780000|2021-09-02 06:39:40|730058.7|729058.7|730049.4|729049.4|730060|729060|730043.8|729043.8|19
1630564790000|2021-09-02 06:39:50|730047.8|729047.8|730543.1|728543.1|730556.5|729048.1|729998.9|728515.2|31
1630564800000|2021-09-02 06:40:00|730550.9|728550.9|730536.6|728536.6|730552.6|729051.5|730030.2|728526|29
1630564810000|2021-09-02 06:40:10|730534.1|728534.1|730518.9|728518.9|730543.5|729029.5|730029.5|728514.7|33
1630564820000|2021-09-02 06:40:20|730519.2|728519.2|730013.6|729013.6|730521.1|729028.5|730005.5|728511.8|30
1630564830000|2021-09-02 06:40:30|730008.2|729008.2|730488.7|728488.7|730505.9|729021.4|730006.4|728488.7|23
1630564840000|2021-09-02 06:40:40|729989|728989|730512.4|728512.4|730530.6|729012.4|729989|728489|32
1630564850000|2021-09-02 06:40:50|730509.8|728509.8|730516.1|728516.1|730537.7|729033.2|730028.7|728506.4|31
1630564860000|2021-09-02 06:41:00|730519.4|728519.4|730527.2|728527.2|730531.9|728531.9|730508.1|728508.1|31
1630564870000|2021-09-02 06:41:10|730526.3|728526.3|730523|728523|730529.9|728529.9|730517.3|728517.3|24
1630564880000|2021-09-02 06:41:20|730517.4|728517.4|730014.2|729014.2|730524.8|729023.5|730014.2|728512.7|35
1630564890000|2021-09-02 06:41:30|730022.5|729022.5|730013.1|729013.1|730524|729026.3|730010.3|728518.8|36
1630564900000|2021-09-02 06:41:40|730022.2|729022.2|730015.4|729015.4|730527|729022.2|730006.1|728475.6|36
1630564910000|2021-09-02 06:41:50|730498.9|728498.9|730009|729009|730513.6|729016.1|730004|728479.3|39
1630564920000|2021-09-02 06:42:00|730003.8|729003.8|730527.3|728527.3|730530.5|729006.6|730003.1|728502.1|31
1630564930000|2021-09-02 06:42:10|730528.5|728528.5|730037.5|729037.5|730544.4|729040.4|730026.6|728507|35
1630564940000|2021-09-02 06:42:20|730036.6|729036.6|730523.9|728523.9|730533.1|729039.2|730021.9|728505.6|36
1630564950000|2021-09-02 06:42:30|730524.8|728524.8|730518.1|728518.1|730525|728525|730511.7|728511.7|36
1630564960000|2021-09-02 06:42:40|730517.7|728517.7|730523.1|728523.1|730527.6|729021.3|730013.6|728500.5|28
1630564970000|2021-09-02 06:42:50|730521.1|728521.1|730553.9|728553.9|730575.2|729060.3|729998.7|728480.9|33
1630564980000|2021-09-02 06:43:00|730568.5|728568.5|730561.5|728561.5|730574.5|728574.5|730538.1|728538.1|32
1630564990000|2021-09-02 06:43:10|730560|728560|730478.5|728478.5|730560|729035|729988.1|728467.9|36
1630565000000|2021-09-02 06:43:20|730479.9|728479.9|730014|729014|730514.4|729014|729980.2|728474.1|33
1630565010000|2021-09-02 06:43:30|730008.1|729008.1|730008|729008|730534.9|729031.2|729997.4|728500.9|31
1630565020000|2021-09-02 06:43:40|730015.2|729015.2|730033.2|729033.2|730527.7|729035|729999.5|728503.5|36
1630565030000|2021-09-02 06:43:50|730541.5|728541.5|730521.9|728521.9|730549.5|729031.9|730012.3|728495.8|35
1630565040000|2021-09-02 06:44:00|730528.9|728528.9|730526.5|728526.5|730530.8|728530.8|730513.7|728513.7|34
1630565050000|2021-09-02 06:44:10|730533.7|728533.7|730528|728528|730539.8|729036.2|730034.9|728523.4|38
1630565060000|2021-09-02 06:44:20|730531.7|728531.7|730529.4|728529.4|730534.8|729033.2|730028.9|728522.4|35
1630565070000|2021-09-02 06:44:30|730529.7|728529.7|730530.1|728530.1|730533.6|728533.6|730526.9|728526.9|22
1630565080000|2021-09-02 06:44:40|730531.1|728531.1|730528.8|728528.8|730567.5|729062.8|730055.5|728509.6|34
1630565090000|2021-09-02 06:44:50|730527.4|728527.4|730538.6|728538.6|730570.3|728570.3|730520.3|728520.3|38
1630565100000|2021-09-02 06:45:00|730545.4|728545.4|730526.2|728526.2|730545.4|728545.4|730507.5|728507.5|34
1630565110000|2021-09-02 06:45:10|730526.3|728526.3|730546.2|728546.2|730554.3|728554.3|730519.5|728519.5|38
1630565120000|2021-09-02 06:45:20|730546.8|728546.8|730523.5|728523.5|730555.3|728555.3|730523.5|728523.5|40
1630565130000|2021-09-02 06:45:30|730524.8|728524.8|730514.4|728514.4|730534.9|728534.9|730503.2|728503.2|38
1630565140000|2021-09-02 06:45:40|730512.2|728512.2|730520.9|728520.9|730524.2|728524.2|730501.4|728501.4|24
1630565150000|2021-09-02 06:45:50|730519.8|728519.8|730513.2|728513.2|730536.3|729038.3|730034.7|728508.7|30
1630565160000|2021-09-02 06:46:00|730516.5|728516.5|730518.5|728518.5|730530|729037.4|730019.4|728506.4|35
1630565170000|2021-09-02 06:46:10|730518.8|728518.8|730515.5|728515.5|730531.5|728531.5|730504.9|728504.9|22
1630565180000|2021-09-02 06:46:20|730515.1|728515.1|730508.3|728508.3|730515.7|728515.7|730499.9|728499.9|24
1630565190000|2021-09-02 06:46:30|730505.7|728505.7|730498|728498|730516.6|728516.6|730483.3|728483.3|31
1630565200000|2021-09-02 06:46:40|730493.8|728493.8|730517.5|728517.5|730517.5|728517.5|730483.4|728483.4|33
1630565210000|2021-09-02 06:46:50|730518.5|728518.5|730510.8|728510.8|730518.5|728518.5|730491.9|728491.9|32
1630565220000|2021-09-02 06:47:00|730507.4|728507.4|730497.5|728497.5|730548|729009.7|730009.7|728469.8|37
1630565230000|2021-09-02 06:47:10|730499.2|728499.2|730509.3|728509.3|730516.1|728516.1|730489.2|728489.2|36
1630565240000|2021-09-02 06:47:20|730508.4|728508.4|730498.2|728498.2|730515|729012.1|729999.9|728491.7|35
1630565250000|2021-09-02 06:47:30|730499.3|728499.3|730005.8|729005.8|730521.9|729016.8|730004.9|728499.3|36
1630565260000|2021-09-02 06:47:40|730016.9|729016.9|730507.2|728507.2|730521.4|729016.9|730003.4|728497.8|32
1630565270000|2021-09-02 06:47:50|730500.9|728500.9|730519.4|728519.4|730519.4|729011.7|729999.7|728492|35
1630565280000|2021-09-02 06:48:00|730502.6|728502.6|730512.6|728512.6|730519|729018.1|730005|728487.2|35
1630565290000|2021-09-02 06:48:10|730512.4|728512.4|729982.8|728982.8|730520.7|729009.8|729974.2|728474.3|34
1630565300000|2021-09-02 06:48:20|729981.2|728981.2|729996.2|728996.2|730498|729000.5|729978.9|728386.4|36
1630565310000|2021-09-02 06:48:30|730508.5|728508.5|730020.6|729020.6|730525|729020.6|730001.5|728506.7|38
1630565320000|2021-09-02 06:48:40|730020|729020|730615.2|728615.2|730615.2|729048.5|730019|728533|34
1630565330000|2021-09-02 06:48:50|730630.9|728630.9|730619.8|728619.8|730630.9|729124.4|730108.2|728589.6|35
1630565340000|2021-09-02 06:49:00|730599.6|728599.6|730660.2|728660.2|730661.8|728661.8|730597.5|728597.5|37
1630565350000|2021-09-02 06:49:10|730652.4|728652.4|730614.4|728614.4|730668.3|729135.8|730135.8|728614.4|36
1630565360000|2021-09-02 06:49:20|730626.1|728626.1|730650.1|728650.1|730661.1|728661.1|730626.1|728626.1|37
1630565370000|2021-09-02 06:49:30|730650.7|728650.7|730662.9|728662.9|730669.8|728669.8|730649.6|728649.6|36
1630565380000|2021-09-02 06:49:40|730655.8|728655.8|730670.8|728670.8|730671.6|728671.6|730634.8|728634.8|35
1630565390000|2021-09-02 06:49:50|730674.3|728674.3|730667.2|728667.2|730678.5|729177.3|730161|728638|39
1630565400000|2021-09-02 06:50:00|730665.2|728665.2|730666.7|728666.7|730668.7|729170.3|730169.2|728635.2|31
1630565410000|2021-09-02 06:50:10|730666.9|728666.9|730167.3|729167.3|730668.7|729167.3|730151.2|728598.5|28
1630565420000|2021-09-02 06:50:20|730166.5|729166.5|730668.3|728668.3|730677.8|729181.5|730165.8|728649.6|23
1630565430000|2021-09-02 06:50:30|730660.1|728660.1|730683|728683|730683|728683|730639|728639|32
1630565440000|2021-09-02 06:50:40|730682.9|728682.9|730674.4|728674.4|730690|728690|730629.2|728629.2|31
1630565450000|2021-09-02 06:50:50|730674.5|728674.5|730668.8|728668.8|730674.5|728674.5|730657.4|728657.4|18
1630565460000|2021-09-02 06:51:00|730667.8|728667.8|730627|728627|730675.2|729150|730138.5|728612.7|32
1630565470000|2021-09-02 06:51:10|730623.9|728623.9|730619|728619|730632.5|729147.4|730123.1|728619|30
1630565480000|2021-09-02 06:51:20|730620.5|728620.5|730629|728629|730658.9|728658.9|730604.4|728604.4|31
1630565490000|2021-09-02 06:51:30|730648|728648|730656.5|728656.5|730674|729153.3|730153.3|728636|29
1630565500000|2021-09-02 06:51:40|730654.9|728654.9|730656.3|728656.3|730666.1|729173|730173|728630.7|27
1630565510000|2021-09-02 06:51:50|730658.3|728658.3|730676.2|728676.2|730686.8|729201.6|730173.2|728652|34
1630565520000|2021-09-02 06:52:00|730671.3|728671.3|730660.8|728660.8|730685.7|728685.7|730615|728615|40
1630565530000|2021-09-02 06:52:10|730679|728679|730687.4|728687.4|730703.7|728703.7|730655.6|728655.6|34
1630565540000|2021-09-02 06:52:20|730686.5|728686.5|730681.7|728681.7|730698.5|728698.5|730656.9|728656.9|34
1630565550000|2021-09-02 06:52:30|730681.3|728681.3|730619.2|728619.2|730690.4|728690.4|730617.1|728617.1|34
1630565560000|2021-09-02 06:52:40|730659|728659|730625.4|728625.4|730671.8|729175.8|730132|728612.7|20
1630565570000|2021-09-02 06:52:50|730634.9|728634.9|730642.8|728642.8|730655.2|729147.8|730147.8|728625.8|20
1630565580000|2021-09-02 06:53:00|730626.6|728626.6|730616.7|728616.7|730655.4|729142.2|730120.9|728583.8|30
1630565590000|2021-09-02 06:53:10|730625.5|728625.5|730604.5|728604.5|730625.5|729128.4|730128.4|728592.5|32
1630565600000|2021-09-02 06:53:20|730606.1|728606.1|730599.8|728599.8|730609.9|729109|730098.1|728596.1|24
1630565610000|2021-09-02 06:53:30|730598.1|728598.1|730600.8|728600.8|730620|728620|730591.1|728591.1|28
1630565620000|2021-09-02 06:53:40|730600.7|728600.7|730629.7|728629.7|730638|728638|730597.3|728597.3|34
1630565630000|2021-09-02 06:53:50|730632.6|728632.6|730629.2|728629.2|730634.5|728634.5|730621|728621|24
1630565640000|2021-09-02 06:54:00|730628|728628|730608.6|728608.6|730628|729127.8|730119.2|728596.6|30
1630565650000|2021-09-02 06:54:10|730607.4|728607.4|730598.8|728598.8|730637.8|728637.8|730598.8|728598.8|25
1630565660000|2021-09-02 06:54:20|730608.6|728608.6|730628.5|728628.5|730640.3|729127.8|730127.8|728598.7|15
1630565670000|2021-09-02 06:54:30|730595.6|728595.6|730610.9|728610.9|730610.9|728610.9|730595.6|728595.6|3
1630565680000|2021-09-02 06:54:40|730621.8|728621.8|730534.7|728534.7|730621.8|728621.8|730534.7|728534.7|9
1630565690000|2021-09-02 06:54:50|730548.6|728548.6|730547|728547|730564.6|729055.1|730039.1|728510.3|33
1630565700000|2021-09-02 06:55:00|730562.7|728562.7|730526.3|728526.3|730568.9|728568.9|730520.5|728520.5|34
1630565710000|2021-09-02 06:55:10|730036.7|729036.7|730513.6|728513.6|730548.6|729041.3|730023.5|728513.6|20
1630565720000|2021-09-02 06:55:20|730517.4|728517.4|730489.5|728489.5|730534|728534|730464.9|728464.9|26
1630565730000|2021-09-02 06:55:30|730479.2|728479.2|730494.5|728494.5|730504.4|728504.4|730472.7|728472.7|17
1630565740000|2021-09-02 06:55:40|730494.1|728494.1|730010.3|729010.3|730563|729031|730005.2|728489.9|30
1630565750000|2021-09-02 06:55:50|730006.7|729006.7|730479.6|728479.6|730507.5|729015.8|729994.9|728453.4|29
1630565760000|2021-09-02 06:56:00|730480.9|728480.9|730493|728493|730494.2|728494.2|730470.4|728470.4|24
1630565770000|2021-09-02 06:56:10|730477.4|728477.4|730475.3|728475.3|730501.2|728501.2|730475|728475|32
1630565780000|2021-09-02 06:56:20|730498.5|728498.5|730483.7|728483.7|730504.9|728504.9|730473.8|728473.8|22
1630565790000|2021-09-02 06:56:30|730417.1|728417.1|730418.8|728418.8|730434.7|728434.7|730392.7|728392.7|35
1630565800000|2021-09-02 06:56:40|730415.5|728415.5|730400.4|728400.4|730419.1|728419.1|730394.2|728394.2|20
1630565810000|2021-09-02 06:56:50|730391.1|728391.1|730470.3|728470.3|730488.1|728488.1|730391.1|728391.1|23
1630565820000|2021-09-02 06:57:00|730476.6|728476.6|729973.1|728973.1|730486.6|728997|729954.5|728445.5|29
1630565830000|2021-09-02 06:57:10|729963.4|728963.4|730454.4|728454.4|730460.5|728979|729956.7|728430.3|30
1630565840000|2021-09-02 06:57:20|730455.3|728455.3|730476.7|728476.7|730493.9|728996.8|729981.4|728440.8|30
1630565850000|2021-09-02 06:57:30|730479.9|728479.9|730391.4|728391.4|730502.1|728994.4|729908.9|728376.5|37
1630565860000|2021-09-02 06:57:40|730394.8|728394.8|730413.5|728413.5|730414.9|728937.8|729915|728385.2|30
1630565870000|2021-09-02 06:57:50|730408|728408|729916.8|728916.8|730427.1|728916.8|729916.8|728392.4|18
1630565880000|2021-09-02 06:58:00|730433.9|728433.9|730440.4|728440.4|730472|728472|730413.7|728413.7|22
1630565890000|2021-09-02 06:58:10|730446.2|728446.2|730557|728557|730557|728557|730446.2|728446.2|28
1630565900000|2021-09-02 06:58:20|730549.8|728549.8|730574|728574|730592.1|729088.7|730083.7|728530|17
1630565910000|2021-09-02 06:58:30|730576.6|728576.6|730558.6|728558.6|730590.6|729112.6|730082.4|728535.8|29
1630565920000|2021-09-02 06:58:40|730572.2|728572.2|730533.8|728533.8|730579.1|728579.1|730533.8|728533.8|28
1630565930000|2021-09-02 06:58:50|730542.6|728542.6|730098.5|729098.5|730585.2|729098.5|730098.5|728531.9|20
1630565940000|2021-09-02 06:59:00|730109.2|729109.2|729928.1|728928.1|730608.6|729109.2|729922.2|728413.8|36
1630565950000|2021-09-02 06:59:10|730419.7|728419.7|730385.8|728385.8|730424.2|728913.3|729896.8|728350.2|26
1630565960000|2021-09-02 06:59:20|730387.5|728387.5|730379.3|728379.3|730390.2|728390.2|730374.8|728374.8|25
1630565970000|2021-09-02 06:59:30|730377.6|728377.6|730333.9|728333.9|730380.4|728380.4|730316.9|728316.9|27
1630565980000|2021-09-02 06:59:40|730331.1|728331.1|730299.9|728299.9|730331.1|728331.1|730275.1|728275.1|27
1630565990000|2021-09-02 06:59:50|730286.2|728286.2|730170.2|728170.2|730286.2|728286.2|730123.7|728123.7|32
1630566000000|2021-09-02 07:00:00|730188.2|728188.2|730013.9|728013.9|730194.9|728540|729502.2|727978|40
1630566010000|2021-09-02 07:00:10|730024.8|728024.8|729483.9|728483.9|730031|728498.3|729479.9|727952.2|39
1630566020000|2021-09-02 07:00:20|729486.7|728486.7|729863.7|727863.7|729989.7|728498.7|729477.9|727837.6|38
1630566030000|2021-09-02 07:00:30|729834.9|727834.9|729876.2|727876.2|729889.5|727889.5|729834.9|727834.9|35
1630566040000|2021-09-02 07:00:40|729883.6|727883.6|729860.4|727860.4|729913.4|727913.4|729799.5|727799.5|37
1630566050000|2021-09-02 07:00:50|729861.9|727861.9|729898.9|727898.9|729903.4|727903.4|729861.9|727861.9|35
1630566060000|2021-09-02 07:01:00|729906.7|727906.7|729958.4|727958.4|729960.5|727960.5|729906.7|727906.7|33
1630566070000|2021-09-02 07:01:10|729962.5|727962.5|729951.9|727951.9|729967.1|727967.1|729951.9|727951.9|33
1630566080000|2021-09-02 07:01:20|729949.3|727949.3|729933.2|727933.2|729980.5|727980.5|729928.6|727928.6|38
1630566090000|2021-09-02 07:01:30|729935|727935|730017|728017|730032.7|728032.7|729925.8|727925.8|30
1630566100000|2021-09-02 07:01:40|730023.4|728023.4|730086.6|728086.6|730086.6|728086.6|730013.2|728013.2|36
1630566110000|2021-09-02 07:01:50|730085|728085|730120.4|728120.4|730120.4|728120.4|730079.6|728079.6|30
1630566120000|2021-09-02 07:02:00|730116.3|728116.3|730167.1|728167.1|730173.5|728173.5|730111.4|728111.4|33
1630566130000|2021-09-02 07:02:10|730167.9|728167.9|730158.2|728158.2|730176.7|728176.7|730158.2|728158.2|24
1630566140000|2021-09-02 07:02:20|730164|728164|730202.8|728202.8|730202.8|728202.8|730098.5|728098.5|35
1630566150000|2021-09-02 07:02:30|730198.5|728198.5|730260.5|728260.5|730270.1|728772.9|729723.5|728198.5|35
1630566160000|2021-09-02 07:02:40|730256.3|728256.3|730243.1|728243.1|730271.7|728271.7|730221.9|728221.9|33
1630566170000|2021-09-02 07:02:50|730240.9|728240.9|730185.9|728185.9|730244.8|728244.8|730177.3|728177.3|20
1630566180000|2021-09-02 07:03:00|730180.1|728180.1|730166.6|728166.6|730195.5|728670.2|729651.7|728143.3|34
1630566190000|2021-09-02 07:03:10|730164.1|728164.1|730161.8|728161.8|730169.1|728667.2|729644.4|728138.7|32
1630566200000|2021-09-02 07:03:20|730164.4|728164.4|730224.4|728224.4|730256.9|728712.6|729656.6|728159.5|30
1630566210000|2021-09-02 07:03:30|730237.1|728237.1|729795.8|728795.8|730322.2|728795.8|729795.8|728237.1|34
1630566220000|2021-09-02 07:03:40|729786.9|728786.9|730273.5|728273.5|730280.2|728797.5|729786.9|728247.1|33
1630566230000|2021-09-02 07:03:50|730274.7|728274.7|730270|728270|730275.2|728774.6|729767.4|728260.4|23
1630566240000|2021-09-02 07:04:00|730264.1|728264.1|730258.3|728258.3|730269.8|728770.7|729751.3|728250.6|27
1630566250000|2021-09-02 07:04:10|730269.8|728269.8|730222.2|728222.2|730269.8|728775.2|729756.9|728212.4|27
1630566260000|2021-09-02 07:04:20|730222|728222|729800.3|728800.3|730305.1|728814.9|729721.1|728220.8|30
1630566270000|2021-09-02 07:04:30|729798.4|728798.4|729822.9|728822.9|730314.8|728822.9|729797.5|728313.9|30
1630566280000|2021-09-02 07:04:40|729823.9|728823.9|729811|728811|729823.9|728823.9|729807.3|728807.3|22
1630566290000|2021-09-02 07:04:50|729809.3|728809.3|729807|728807|730323.6|728818.7|729807|728308.7|28
1630566300000|2021-09-02 07:05:00|729813.3|728813.3|729614.6|728614.6|730318.9|728813.3|729581.4|728114|37
1630566310000|2021-09-02 07:05:10|730091|728091|730097.4|728097.4|730116.9|728609.3|729601.3|728083.4|32
1630566320000|2021-09-02 07:05:20|730098.5|728098.5|730147.3|728147.3|730149.9|728628.4|729628.4|728093.8|32
1630566330000|2021-09-02 07:05:30|730147.9|728147.9|730136.7|728136.7|730147.9|728641.2|729637.6|728124.8|28
1630566340000|2021-09-02 07:05:40|730133.5|728133.5|730135.3|728135.3|730143.1|728143.1|730131.6|728131.6|26
1630566350000|2021-09-02 07:05:50|730141.5|728141.5|729615.9|728615.9|730141.5|728626|729611.8|728110.6|34
1630566360000|2021-09-02 07:06:00|729613.9|728613.9|729515.8|728515.8|730109.3|728613.9|729503|728013.9|39
1630566370000|2021-09-02 07:06:10|729517.1|728517.1|729535.9|728535.9|730031.3|728540.9|729501.1|728006.6|35
1630566380000|2021-09-02 07:06:20|729536.3|728536.3|730023.8|728023.8|730043.4|728537.7|729507|728017.1|33
1630566390000|2021-09-02 07:06:30|730016.9|728016.9|729573.3|728573.3|730020.4|728585.3|729536.7|728016.9|29
1630566400000|2021-09-02 07:06:40|729566.2|728566.2|729553.2|728553.2|729566.2|728566.2|729545.1|728545.1|20
1630566410000|2021-09-02 07:06:50|729551.8|728551.8|730134.8|728134.8|730144.4|728636.7|729551.6|728109.5|31
1630566420000|2021-09-02 07:07:00|730135.8|728135.8|729649.5|728649.5|730155.3|728658.7|729645|728133|25
1630566430000|2021-09-02 07:07:10|729647.1|728647.1|729674.2|728674.2|730184.1|728681.5|729646.1|728134.7|26
1630566440000|2021-09-02 07:07:20|729671.7|728671.7|729710.3|728710.3|730208.2|728732.4|729671.4|728181.6|35
1630566450000|2021-09-02 07:07:30|729710.2|728710.2|729740.8|728740.8|730264.3|728759.5|729706.7|728231.5|38
1630566460000|2021-09-02 07:07:40|729721.9|728721.9|730216.1|728216.1|730233.8|728761.2|729686.8|728187.5|38
1630566470000|2021-09-02 07:07:50|729721.8|728721.8|729723.6|728723.6|729727.2|728727.2|729716|728716|28
1630566480000|2021-09-02 07:08:00|729725.8|728725.8|729731.4|728731.4|730241.3|728755|729713.9|728205.7|34
1630566490000|2021-09-02 07:08:10|729726.8|728726.8|729677.9|728677.9|730171.4|728739.3|729665|728164.5|31
1630566500000|2021-09-02 07:08:20|729677.8|728677.8|729657.3|728657.3|730177.7|728677.8|729615.5|728107.3|37
1630566510000|2021-09-02 07:08:30|729656.8|728656.8|730115.5|728115.5|730145|728658.1|729610.1|728110.9|32
1630566520000|2021-09-02 07:08:40|730116.2|728116.2|729673.1|728673.1|730164.7|728673.2|729603.1|728100.4|24
1630566530000|2021-09-02 07:08:50|729672|728672|730228.1|728228.1|730233.4|728724.6|729668.5|728214.4|27
1630566540000|2021-09-02 07:09:00|730229.1|728229.1|729745.2|728745.2|730259|728753.8|729729.5|728182.8|33
1630566550000|2021-09-02 07:09:10|729750.1|728750.1|730229.1|728229.1|730229.1|728754.2|729717.1|728216.1|31
1630566560000|2021-09-02 07:09:20|730227.7|728227.7|729711.3|728711.3|730231.1|728727.7|729696.5|728196.5|30
1630566570000|2021-09-02 07:09:30|729710.7|728710.7|729725.6|728725.6|730232.5|728732.9|729709.2|728220.8|29
1630566580000|2021-09-02 07:09:40|729725.5|728725.5|730213.6|728213.6|730232.2|728726|729725.1|728211.7|18
1630566590000|2021-09-02 07:09:50|730211.6|728211.6|729727|728727|730227.8|728730.1|729691.2|728205.6|33
1630566600000|2021-09-02 07:10:00|729724.1|728724.1|729773.3|728773.3|730263|728780.7|729722.5|728263|38
1630566610000|2021-09-02 07:10:10|729776.4|728776.4|729895.5|728895.5|730388.7|728895.7|729765.1|728370.6|31
1630566620000|2021-09-02 07:10:20|729892.2|728892.2|729866.7|728866.7|730358.3|728902.9|729837.2|728345.4|29
1630566630000|2021-09-02 07:10:30|729878.7|728878.7|730329.1|728329.1|730405.9|728905.2|729815.5|728315.1|29
1630566640000|2021-09-02 07:10:40|730312.7|728312.7|729765.1|728765.1|730312.7|728816.6|729764.3|728260.7|29
1630566650000|2021-09-02 07:10:50|729764.7|728764.7|729746.7|728746.7|730271.2|728764.7|729740.9|728245.8|34
1630566660000|2021-09-02 07:11:00|729742.3|728742.3|730234.1|728234.1|730274.2|728769.1|729725.8|728232.6|36
1630566670000|2021-09-02 07:11:10|730235.1|728235.1|729770.6|728770.6|730282.9|728781.1|729767.9|728235.1|31
1630566680000|2021-09-02 07:11:20|729769.7|728769.7|729751.4|728751.4|730295.8|728795.3|729743.2|728257.3|34
1630566690000|2021-09-02 07:11:30|729751.7|728751.7|729752|728752|729757.8|728757.8|729748.4|728748.4|28
1630566700000|2021-09-02 07:11:40|729749.7|728749.7|729754.7|728754.7|730259.8|728761.7|729746.1|728250.3|31
1630566710000|2021-09-02 07:11:50|729757.2|728757.2|729690.3|728690.3|730268.7|728757.2|729690.3|728206.3|34
1630566720000|2021-09-02 07:12:00|729693|728693|729651.5|728651.5|730188.5|728693|729647|728155.2|33
1630566730000|2021-09-02 07:12:10|729646.5|728646.5|729649.3|728649.3|729649.3|728649.3|729637.8|728637.8|28
1630566740000|2021-09-02 07:12:20|729649.4|728649.4|730169.8|728169.8|730187.5|728685.5|729640.1|728169.8|35
1630566750000|2021-09-02 07:12:30|730169.1|728169.1|730154.6|728154.6|730179.1|728671.8|729663.4|728154.6|28
1630566760000|2021-09-02 07:12:40|730165|728165|730145.7|728145.7|730165.5|728664.4|729640|728138.2|27
1630566770000|2021-09-02 07:12:50|730145|728145|730138.2|728138.2|730149|728659.5|729630.5|728135.7|23
1630566780000|2021-09-02 07:13:00|729638|728638|729568.7|728568.7|730173.8|728668.3|729567.1|728099.6|31
1630566790000|2021-09-02 07:13:10|729573.8|728573.8|729535.8|728535.8|730059.9|728576|729522.8|728059.9|39
1630566800000|2021-09-02 07:13:20|729534.9|728534.9|729547.6|728547.6|729591.4|728591.4|729534.9|728534.9|29
1630566810000|2021-09-02 07:13:30|729553.6|728553.6|729571.8|728571.8|730068.2|728600|729542.2|728062|34
1630566820000|2021-09-02 07:13:40|729573.2|728573.2|729660.7|728660.7|730116.3|728662.5|729569|728116.3|31
1630566830000|2021-09-02 07:13:50|729660.5|728660.5|729648.3|728648.3|729678.8|728678.8|729639.1|728639.1|30
1630566840000|2021-09-02 07:14:00|729647.9|728647.9|729663.9|728663.9|729679|728679|729647.9|728647.9|34
1630566850000|2021-09-02 07:14:10|730162.3|728162.3|729640.2|728640.2|730168.3|728671.6|729635.5|728144.4|36
1630566860000|2021-09-02 07:14:20|730141.6|728141.6|729647.9|728647.9|730158.5|728658.5|729624.3|728128.3|32
1630566870000|2021-09-02 07:14:30|729640.2|728640.2|729669.8|728669.8|730162.9|728670.9|729635.1|728136.7|36
1630566880000|2021-09-02 07:14:40|729672.4|728672.4|729673.2|728673.2|729674|728674|729666.2|728666.2|28
1630566890000|2021-09-02 07:14:50|729672.7|728672.7|729672.6|728672.6|729674.3|728674.3|729670.3|728670.3|14
1630566900000|2021-09-02 07:15:00|729668.8|728668.8|729731.2|728731.2|729787.3|728787.3|729668.8|728668.8|39
1630566910000|2021-09-02 07:15:10|729731.3|728731.3|729887.5|728887.5|730378.8|728896.5|729731.3|728364.8|37
1630566920000|2021-09-02 07:15:20|729889.2|728889.2|729884.8|728884.8|729890|728890|729880.4|728880.4|29
1630566930000|2021-09-02 07:15:30|730348.8|728348.8|729847.2|728847.2|730348.8|728854.2|729799.1|728305.2|35
1630566940000|2021-09-02 07:15:40|729842.3|728842.3|729820.5|728820.5|730322.8|728843.2|729800.5|728309.7|26
1630566950000|2021-09-02 07:15:50|729817.9|728817.9|729842.9|728842.9|730357.6|728842.9|729814.4|728311.1|30
1630566960000|2021-09-02 07:16:00|729845.6|728845.6|729845.4|728845.4|729853.4|728853.4|729830.5|728830.5|35
1630566970000|2021-09-02 07:16:10|729845.5|728845.5|730412.6|728412.6|730412.6|728909.3|729822.1|728302.2|35
1630566980000|2021-09-02 07:16:20|730426.5|728426.5|729943|728943|730457.4|728943|729918.4|728415.2|27
1630566990000|2021-09-02 07:16:30|729940.6|728940.6|730439|728439|730445.9|728960.9|729926.8|728432.5|31
1630567000000|2021-09-02 07:16:40|730405.9|728405.9|730433.9|728433.9|730445.6|728933|729933|728405.9|19
1630567010000|2021-09-02 07:16:50|730410|728410|730391.8|728391.8|730430.1|728943.7|729922.7|728388.5|22
1630567020000|2021-09-02 07:17:00|730399|728399|730402.4|728402.4|730415.5|728415.5|730372.1|728372.1|32
1630567030000|2021-09-02 07:17:10|730381.7|728381.7|730429.1|728429.1|730453.6|728945.1|729876.2|728361.2|31
1630567040000|2021-09-02 07:17:20|730440.5|728440.5|729959.7|728959.7|730472.3|728963.9|729943.2|728438.5|27
1630567050000|2021-09-02 07:17:30|730466.3|728466.3|729971|728971|730492.4|728979|729960.2|728455.3|38
1630567060000|2021-09-02 07:17:40|729984.3|728984.3|730395|728395|730492.2|728984.3|729905|728391.5|37
1630567070000|2021-09-02 07:17:50|730397.1|728397.1|730473.7|728473.7|730483.7|728932.7|729884.8|728393.5|35
1630567080000|2021-09-02 07:18:00|730479|728479|730489.6|728489.6|730501.5|728981.3|729979.8|728462.5|31
1630567090000|2021-09-02 07:18:10|730481.4|728481.4|730464.5|728464.5|730483|728975.8|729972.5|728455.4|31
1630567100000|2021-09-02 07:18:20|730460.2|728460.2|730473.3|728473.3|730486.8|728988.9|729974.6|728459.7|31
1630567110000|2021-09-02 07:18:30|730474.5|728474.5|730486.2|728486.2|730509.7|729009.9|729982|728447.9|33
1630567120000|2021-09-02 07:18:40|730498.4|728498.4|730500.4|728500.4|730515.7|729011.5|730008.9|728469.7|37
1630567130000|2021-09-02 07:18:50|730497.2|728497.2|730488|728488|730502.6|728987.6|729971|728457.6|27
1630567140000|2021-09-02 07:19:00|730490|728490|730504.6|728504.6|730530.4|729002.1|730002.1|728486.7|28
1630567150000|2021-09-02 07:19:10|730501.9|728501.9|730510.7|728510.7|730512.4|728512.4|730495.2|728495.2|31
1630567160000|2021-09-02 07:19:20|730494.1|728494.1|730511.4|728511.4|730519.5|728519.5|730488.3|728488.3|28
1630567170000|2021-09-02 07:19:30|730512.6|728512.6|730506.4|728506.4|730522.2|728995.8|729995.8|728482.2|33
1630567180000|2021-09-02 07:19:40|730511.7|728511.7|730522.2|728522.2|730530.7|729018.9|730018.9|728511.5|31
1630567190000|2021-09-02 07:19:50|730521.4|728521.4|730525.5|728525.5|730539.5|729033.9|730019|728521.4|24
1630567200000|2021-09-02 07:20:00|730524|728524|730578|728578|730582.1|729080.1|730080.1|728519.8|28
1630567210000|2021-09-02 07:20:10|730579.7|728579.7|730022.8|729022.8|730581.6|729024.6|730005|728501|34
1630567220000|2021-09-02 07:20:20|730529.1|728529.1|730437.9|728437.9|730529.1|728999.3|729990.4|728426.3|35
1630567230000|2021-09-02 07:20:30|730429|728429|730440.5|728440.5|730457.1|728457.1|730425.7|728425.7|19
1630567240000|2021-09-02 07:20:40|729938.8|728938.8|730388.4|728388.4|730426.2|728938.8|729935.2|728371|29
1630567250000|2021-09-02 07:20:50|730376.1|728376.1|730376.6|728376.6|730382.3|728879.6|729866.9|728360.9|27
1630567260000|2021-09-02 07:21:00|730373.8|728373.8|730331|728331|730375|728882.5|729828.9|728319|30
1630567270000|2021-09-02 07:21:10|730345.6|728345.6|729816.1|728816.1|730374.2|728886|729812.2|728305.3|36
1630567280000|2021-09-02 07:21:20|729817.4|728817.4|730305.8|728305.8|730319.7|728818.6|729803.7|728305.4|31
1630567290000|2021-09-02 07:21:30|730307.2|728307.2|729828.5|728828.5|730346.6|728848.4|729808.3|728307.2|29
1630567300000|2021-09-02 07:21:40|729820.6|728820.6|729809.3|728809.3|730319.6|728836.1|729807.7|728309.7|26
1630567310000|2021-09-02 07:21:50|729812.5|728812.5|729775|728775|730282.9|728812.5|729769.4|728264.1|29
1630567320000|2021-09-02 07:22:00|729780.2|728780.2|730293.3|728293.3|730310.9|728811.4|729780.2|728281.4|27
1630567330000|2021-09-02 07:22:10|730300.7|728300.7|729788.1|728788.1|730308.6|728804.4|729782.2|728284.6|29
1630567340000|2021-09-02 07:22:20|730288.5|728288.5|729765.9|728765.9|730297.1|728807.7|729757.1|728265.2|36
1630567350000|2021-09-02 07:22:30|729764.1|728764.1|729775.9|728775.9|729780.2|728780.2|729751.3|728751.3|33
1630567360000|2021-09-02 07:22:40|729777.8|728777.8|729784.6|728784.6|730294.5|728786|729762.5|728254|34
1630567370000|2021-09-02 07:22:50|729782.4|728782.4|729758.8|728758.8|730296.4|728789.5|729757.9|728274.4|30
1630567380000|2021-09-02 07:23:00|729758.9|728758.9|729729.6|728729.6|730266.6|728764.6|729729.6|728239.5|32
1630567390000|2021-09-02 07:23:10|729731.5|728731.5|730097.6|728097.6|730227.8|728735.1|729593.2|728090.2|28
1630567400000|2021-09-02 07:23:20|730092.1|728092.1|729544.7|728544.7|730092.1|728589.7|729529|728022.5|30
1630567410000|2021-09-02 07:23:30|730017|728017|729481.7|728481.7|730032.5|728508.3|729459.7|727954.9|33
1630567420000|2021-09-02 07:23:40|729479.1|728479.1|729979|727979|729992.7|728487.5|729465.4|727972.2|32
1630567430000|2021-09-02 07:23:50|729970.1|727970.1|729475.6|728475.6|729983|728475.6|729460.1|727967.9|32
1630567440000|2021-09-02 07:24:00|729960.5|727960.5|729959.2|727959.2|729978.7|727978.7|729958.9|727958.9|37
1630567450000|2021-09-02 07:24:10|729947.7|727947.7|729445.1|728445.1|729959.4|728450.6|729431.8|727937.4|33
1630567460000|2021-09-02 07:24:20|729442.5|728442.5|729482|728482|729982.1|728487.7|729437.6|727955|33
1630567470000|2021-09-02 07:24:30|729477.8|728477.8|729947|727947|729971.2|728485.1|729452.7|727940.1|29
1630567480000|2021-09-02 07:24:40|729942.5|727942.5|729452.6|728452.6|729946.7|728459.4|729438.6|727941.9|27
1630567490000|2021-09-02 07:24:50|729451.4|728451.4|729436.8|728436.8|729937.1|728457|729429.7|727927|33
1630567500000|2021-09-02 07:25:00|729437.4|728437.4|729396.3|728396.3|729900.8|728440.7|729364.1|727900.8|33
1630567510000|2021-09-02 07:25:10|729397.5|728397.5|729333|728333|729845.8|728400.9|729327.1|727836.3|33
1630567520000|2021-09-02 07:25:20|729327.5|728327.5|729336|728336|729837.1|728347.7|729320.5|727820.7|31
1630567530000|2021-09-02 07:25:30|729332.1|728332.1|729425.1|728425.1|729926.3|728439.7|729322.4|727841.1|30
1630567540000|2021-09-02 07:25:40|729431.4|728431.4|729453.2|728453.2|729958.3|728460|729423.8|727958.3|22
1630567550000|2021-09-02 07:25:50|729455.7|728455.7|729980.7|727980.7|729980.7|728463.3|729451.8|727954.5|24
1630567560000|2021-09-02 07:26:00|729495.8|728495.8|729475.9|728475.9|729990|728495.8|729465.5|727970.3|34
1630567570000|2021-09-02 07:26:10|729476.8|728476.8|729319.4|728319.4|729942.8|728491|729319.4|727816.7|36
1630567580000|2021-09-02 07:26:20|729318|728318|729355.9|728355.9|729355.9|728355.9|729313.6|728313.6|35
1630567590000|2021-09-02 07:26:30|729348.6|728348.6|729861.1|727861.1|729868.7|728361|729345.5|727847|39
1630567600000|2021-09-02 07:26:40|729354.2|728354.2|729948.7|727948.7|729948.7|728405.4|729354.2|727865.6|31
1630567610000|2021-09-02 07:26:50|729952.4|727952.4|729433.1|728433.1|729952.4|728451.9|729432.6|727951.8|21
1630567620000|2021-09-02 07:27:00|729433.3|728433.3|729358.9|728358.9|729436.4|728436.4|729354.2|728354.2|23
1630567630000|2021-09-02 07:27:10|729846.8|727846.8|729252.5|728252.5|729853.2|728359.8|729252.5|727772.2|36
1630567640000|2021-09-02 07:27:20|729263.1|728263.1|729243.7|728243.7|729768.3|728281.5|729243.7|727762.3|38
1630567650000|2021-09-02 07:27:30|729727.3|727727.3|729327.9|728327.9|729817|728331.1|729186.2|727712.8|37
1630567660000|2021-09-02 07:27:40|729331.7|728331.7|729329.7|728329.7|729340|728340|729325.4|728325.4|30
1630567670000|2021-09-02 07:27:50|729329.1|728329.1|729331.6|728331.6|729333.1|728333.1|729325.3|728325.3|31
1630567680000|2021-09-02 07:28:00|729329|728329|729371.5|728371.5|729879.8|728380.5|729328.2|727879.8|28
1630567690000|2021-09-02 07:28:10|729372.2|728372.2|729399.4|728399.4|729420|728420|729367.5|728367.5|32
1630567700000|2021-09-02 07:28:20|729405.5|728405.5|729373.1|728373.1|729872.6|728406.1|729368.1|727868.1|26
1630567710000|2021-09-02 07:28:30|729372.5|728372.5|729387.9|728387.9|729879.9|728387.9|729349.3|727879.9|29
1630567720000|2021-09-02 07:28:40|729352.7|728352.7|729407.9|728407.9|729890.9|728414.5|729332.5|727890.9|32
1630567730000|2021-09-02 07:28:50|729406.4|728406.4|729416.1|728416.1|729416.1|728416.1|729395.3|728395.3|28
1630567740000|2021-09-02 07:29:00|729417.2|728417.2|729454.4|728454.4|729454.4|728454.4|729410.2|728410.2|23
1630567750000|2021-09-02 07:29:10|729446.1|728446.1|729964.8|727964.8|729965.6|728472.2|729446.1|727964.5|31
1630567760000|2021-09-02 07:29:20|729425.6|728425.6|729383.6|728383.6|729425.6|728425.6|729382.5|728382.5|25
1630567770000|2021-09-02 07:29:30|729384.6|728384.6|729870.6|727870.6|729870.6|728386.9|729378.4|727870.6|18
1630567780000|2021-09-02 07:29:40|729347.8|728347.8|729204.2|728204.2|729812.2|728347.8|729203.1|727708.5|40
1630567790000|2021-09-02 07:29:50|729209.4|728209.4|729665.3|727665.3|729729.3|728243.4|729170.7|727665.3|32
1630567800000|2021-09-02 07:30:00|729669.7|727669.7|729140.4|728140.4|729673.7|728158.3|729125.9|727635.3|34
1630567810000|2021-09-02 07:30:10|729137.6|728137.6|729643.6|727643.6|729680.7|728163.8|729122.2|727624.9|35
1630567820000|2021-09-02 07:30:20|729652.2|727652.2|729131.8|728131.8|729653.6|728149.3|729120.1|727645.5|36
1630567830000|2021-09-02 07:30:30|729117.3|728117.3|729589|727589|729617.6|728119.6|729039.7|727532.3|36
1630567840000|2021-09-02 07:30:40|729086|728086|729412.9|727412.9|729543.3|728092.5|728974.5|727412.9|36
1630567850000|2021-09-02 07:30:50|729422.4|727422.4|729462.6|727462.6|729469.2|727935|728930.7|727418.7|28
1630567860000|2021-09-02 07:31:00|729464|727464|729467.3|727467.3|729475.7|727986.6|728932.9|727431.4|30
1630567870000|2021-09-02 07:31:10|729465.3|727465.3|729459.1|727459.1|729466.1|727966.3|728953.5|727454.1|25
1630567880000|2021-09-02 07:31:20|729455.7|727455.7|728948.1|727948.1|729455.7|727948.1|728944.7|727437.5|29
1630567890000|2021-09-02 07:31:30|728969.5|727969.5|729004.1|728004.1|729016.1|728016.1|728969.5|727969.5|27
1630567900000|2021-09-02 07:31:40|729004.2|728004.2|729002|728002|729005.6|728005.6|728994.4|727994.4|21
1630567910000|2021-09-02 07:31:50|729001|728001|728998.1|727998.1|729006.9|728006.9|728998.1|727998.1|16
1630567920000|2021-09-02 07:32:00|728997.6|727997.6|729045.5|728045.5|729528|728051.2|728994.2|727528|23
1630567930000|2021-09-02 07:32:10|729039.3|728039.3|728961.1|727961.1|729039.3|728039.3|728958.3|727958.3|34
1630567940000|2021-09-02 07:32:20|728963.3|727963.3|728932.7|727932.7|728965|727965|728927.6|727927.6|31
1630567950000|2021-09-02 07:32:30|728933.2|727933.2|728931.4|727931.4|728938.2|727938.2|728929.4|727929.4|27
1630567960000|2021-09-02 07:32:40|728910.1|727910.1|729402.3|727402.3|729402.3|727910.1|728872.8|727402.3|34
1630567970000|2021-09-02 07:32:50|728904.4|727904.4|728930.1|727930.1|729421.5|727932.6|728903.9|727417.1|32
1630567980000|2021-09-02 07:33:00|728930.5|727930.5|728933.3|727933.3|728933.4|727933.4|728923.6|727923.6|22
1630567990000|2021-09-02 07:33:10|728933.5|727933.5|728924|727924|729425.4|727933.5|728915.6|727423.4|22
1630568000000|2021-09-02 07:33:20|728917|727917|728865.1|727865.1|729415|727928.3|728864.4|727388.3|23
1630568010000|2021-09-02 07:33:30|728880|727880|728895.4|727895.4|728906.8|727906.8|728862.5|727862.5|32
1630568020000|2021-09-02 07:33:40|728895.1|727895.1|728824.7|727824.7|728895.1|727895.1|728823.6|727823.6|30
1630568030000|2021-09-02 07:33:50|728826|727826|728816.4|727816.4|728836.8|727836.8|728762.3|727762.3|35
1630568040000|2021-09-02 07:34:00|728821.8|727821.8|728776.6|727776.6|729360.1|727856.3|728776.6|727279.9|37
1630568050000|2021-09-02 07:34:10|728774.8|727774.8|728817.6|727817.6|728817.6|727817.6|728768.4|727768.4|30
1630568060000|2021-09-02 07:34:20|728830.8|727830.8|728793.7|727793.7|729334.8|727830.8|728785.5|727293.6|35
1630568070000|2021-09-02 07:34:30|728794.2|727794.2|728843.3|727843.3|729335.9|727843.3|728774|727274.8|29
1630568080000|2021-09-02 07:34:40|728840|727840|728844.1|727844.1|729347.6|727844.1|728804.7|727282|37
1630568090000|2021-09-02 07:34:50|728843.7|727843.7|728848.1|727848.1|729389.2|727861.3|728842.2|727352.9|21
1630568100000|2021-09-02 07:35:00|728851|727851|728909.5|727909.5|729418.8|727909.5|728851|727355.1|26
1630568110000|2021-09-02 07:35:10|728914.2|727914.2|728866|727866|729437.1|727922.1|728866|727430|26
1630568120000|2021-09-02 07:35:20|728864.5|727864.5|729362.5|727362.5|729362.5|727864.5|728841.1|727359.3|30
1630568130000|2021-09-02 07:35:30|729362|727362|728885.8|727885.8|729366|727886.5|728861|727359.4|16
1630568140000|2021-09-02 07:35:40|728884.6|727884.6|728875.7|727875.7|729374.6|727884.6|728863.6|727367.9|28
1630568150000|2021-09-02 07:35:50|728871.9|727871.9|728871.3|727871.3|728881.1|727881.1|728864|727864|25
1630568160000|2021-09-02 07:36:00|728872.9|727872.9|728872.1|727872.1|728875.4|727875.4|728866.1|727866.1|23
1630568170000|2021-09-02 07:36:10|728868.9|727868.9|728845.3|727845.3|729373|727871.1|728844.9|727342.6|29
1630568180000|2021-09-02 07:36:20|728845.4|727845.4|728856.3|727856.3|728860.2|727860.2|728844|727844|20
1630568190000|2021-09-02 07:36:30|728856.7|727856.7|729288.1|727288.1|729349.8|727856.7|728780.8|727288.1|29
1630568200000|2021-09-02 07:36:40|728790.3|727790.3|728739.2|727739.2|729306.3|727797.4|728727.3|727287.6|34
1630568210000|2021-09-02 07:36:50|728742.8|727742.8|728768|727768|728771.9|727771.9|728731|727731|29
1630568220000|2021-09-02 07:37:00|728773.3|727773.3|728748|727748|729257.9|727773.4|728745.1|727254.8|25
1630568230000|2021-09-02 07:37:10|728748.2|727748.2|729297.6|727297.6|729307.5|727799.3|728736|727256|32
1630568240000|2021-09-02 07:37:20|729296.6|727296.6|728820.8|727820.8|729322.1|727821.2|728791.7|727296.6|29
1630568250000|2021-09-02 07:37:30|728818.2|727818.2|728815.4|727815.4|728839.1|727839.1|728804.7|727804.7|33
1630568260000|2021-09-02 07:37:40|729306.3|727306.3|729279.2|727279.2|729310.6|727808.2|728774.2|727276.5|34
1630568270000|2021-09-02 07:37:50|729284.3|727284.3|728753.8|727753.8|729284.3|727761.5|728747|727255.4|28
1630568280000|2021-09-02 07:38:00|728757|727757|728761.7|727761.7|729263.6|727765.5|728741.8|727234.1|30
1630568290000|2021-09-02 07:38:10|728764.2|727764.2|729285.5|727285.5|729287.3|727786|728759.9|727264.8|34
1630568300000|2021-09-02 07:38:20|729290.9|727290.9|728809.8|727809.8|729307.5|727809.8|728788.1|727289|26
1630568310000|2021-09-02 07:38:30|728808.7|727808.7|728821.8|727821.8|728823.6|727823.6|728808.2|727808.2|29
1630568320000|2021-09-02 07:38:40|728822.3|727822.3|728812.4|727812.4|729324.7|727828.3|728811|727315.4|36
1630568330000|2021-09-02 07:38:50|728815.4|727815.4|728784|727784|729293.5|727829|728784|727287.8|35
1630568340000|2021-09-02 07:39:00|729297.9|727297.9|728800.7|727800.7|729298|727805.5|728781.5|727297.8|33
1630568350000|2021-09-02 07:39:10|728803|727803|729305.7|727305.7|729305.8|727814|728770.3|727288.1|32
1630568360000|2021-09-02 07:39:20|728799.9|727799.9|728752.5|727752.5|729295.9|727800|728721.6|727252.4|31
1630568370000|2021-09-02 07:39:30|728754.8|727754.8|728757.2|727757.2|729282|727778.9|728751.8|727255.1|31
1630568380000|2021-09-02 07:39:40|728759|727759|729275.2|727275.2|729275.2|727767|728756.9|727275.2|21
1630568390000|2021-09-02 07:39:50|728777.3|727777.3|729314.8|727314.8|729318.4|727819|728777.3|727278.1|30
1630568400000|2021-09-02 07:40:00|728813.2|727813.2|729288|727288|729295|727816.8|728787.8|727285.7|29
1630568410000|2021-09-02 07:40:10|729286.6|727286.6|728791.1|727791.1|729289.5|727798.8|728785.9|727284.3|20
1630568420000|2021-09-02 07:40:20|728791.9|727791.9|728785.7|727785.7|729306.1|727808.2|728781.6|727303.4|28
1630568430000|2021-09-02 07:40:30|728785.3|727785.3|728797.7|727797.7|728805.4|727805.4|728784.2|727784.2|20
1630568440000|2021-09-02 07:40:40|728798.5|727798.5|728800.1|727800.1|728803.8|727803.8|728793.9|727793.9|14
1630568450000|2021-09-02 07:40:50|728797.7|727797.7|728802.7|727802.7|729317.4|727819.9|728789.3|727293.1|27
1630568460000|2021-09-02 07:41:00|728803.1|727803.1|728800.1|727800.1|728810.9|727810.9|728796.4|727796.4|22
1630568470000|2021-09-02 07:41:10|728798.3|727798.3|728734.1|727734.1|729296.7|727814.5|728726.1|727223.4|31
1630568480000|2021-09-02 07:41:20|728734.5|727734.5|728729.5|727729.5|728751|727751|728725.6|727725.6|23
1630568490000|2021-09-02 07:41:30|728728.4|727728.4|728717.7|727717.7|729272.2|727764|728717.7|727242.1|31
1630568500000|2021-09-02 07:41:40|728721.6|727721.6|728710.1|727710.1|729219.3|727725.1|728699|727218.4|27
1630568510000|2021-09-02 07:41:50|728713.3|727713.3|728701.9|727701.9|729206.9|727724|728701.3|727187.5|18
1630568520000|2021-09-02 07:42:00|728696.1|727696.1|728706.8|727706.8|728708.3|727708.3|728694.2|727694.2|26
1630568530000|2021-09-02 07:42:10|728707.1|727707.1|728709.9|727709.9|728710|727710|728702.1|727702.1|19
1630568540000|2021-09-02 07:42:20|728709.7|727709.7|728710|727710|728711.1|727711.1|728706|727706|20
1630568550000|2021-09-02 07:42:30|728710.4|727710.4|728769.1|727769.1|729278.2|727773.7|728706.7|727264.8|30
1630568560000|2021-09-02 07:42:40|728775.3|727775.3|728768.3|727768.3|728775.3|727775.3|728759.2|727759.2|28
1630568570000|2021-09-02 07:42:50|728769.2|727769.2|728769.2|727769.2|728774.1|727774.1|728760.7|727760.7|22
1630568580000|2021-09-02 07:43:00|728768.6|727768.6|728766.8|727766.8|728773.1|727773.1|728760.2|727760.2|24
1630568590000|2021-09-02 07:43:10|728766.9|727766.9|728769.1|727769.1|728780.4|727780.4|728764|727764|26
1630568600000|2021-09-02 07:43:20|728775.9|727775.9|728774.5|727774.5|729293.8|727786.2|728768.4|727293.8|21
1630568610000|2021-09-02 07:43:30|728773.2|727773.2|728780.6|727780.6|728787.6|727787.6|728768.9|727768.9|31
1630568620000|2021-09-02 07:43:40|728768.4|727768.4|729276.5|727276.5|729276.8|727784|728760.8|727269.2|28
1630568630000|2021-09-02 07:43:50|729276.6|727276.6|729287.4|727287.4|729287.4|727781.3|728777.8|727276.6|17
1630568640000|2021-09-02 07:44:00|729288.6|727288.6|728797.3|727797.3|729288.6|727797.3|728784.7|727286.9|17
1630568650000|2021-09-02 07:44:10|728796.3|727796.3|728781.6|727781.6|729307.1|727808.3|728777.8|727290.4|26
1630568660000|2021-09-02 07:44:20|728780.9|727780.9|728770.5|727770.5|728784.4|727784.4|728770.5|727770.5|20
1630568670000|2021-09-02 07:44:30|728774.2|727774.2|728776.4|727776.4|728791.7|727791.7|728774.2|727774.2|23
1630568680000|2021-09-02 07:44:40|728778.2|727778.2|728772.3|727772.3|728782.5|727782.5|728768.9|727768.9|10
1630568690000|2021-09-02 07:44:50|729270.9|727270.9|728800.2|727800.2|729289.1|727800.2|728770.6|727267.2|21
1630568700000|2021-09-02 07:45:00|728800.1|727800.1|728814.3|727814.3|729305.5|727815.2|728778.6|727301.5|35
1630568710000|2021-09-02 07:45:10|728815.5|727815.5|728814.9|727814.9|728815.5|727815.5|728796.4|727796.4|24
1630568720000|2021-09-02 07:45:20|729291.1|727291.1|728803.1|727803.1|729291.1|727824.5|728784.7|727291.1|31
1630568730000|2021-09-02 07:45:30|728806|727806|728829.1|727829.1|728832.5|727832.5|728785.3|727785.3|24
1630568740000|2021-09-02 07:45:40|728835.3|727835.3|728836.4|727836.4|729338.5|727844|728835.3|727335.1|12
1630568750000|2021-09-02 07:45:50|728839.7|727839.7|728857.7|727857.7|728861.3|727861.3|728836.2|727836.2|24
1630568760000|2021-09-02 07:46:00|728840.7|727840.7|728840.2|727840.2|728841.5|727841.5|728832|727832|15
1630568770000|2021-09-02 07:46:10|728840|727840|728842.9|727842.9|728842.9|727842.9|728836.4|727836.4|16
1630568780000|2021-09-02 07:46:20|728843.3|727843.3|728847.8|727847.8|729349.4|727863.3|728836.7|727346.7|20
1630568790000|2021-09-02 07:46:30|728849.8|727849.8|728862|727862|728863.7|727863.7|728838.1|727838.1|26
1630568800000|2021-09-02 07:46:40|728851.4|727851.4|728863.4|727863.4|728866.8|727866.8|728851.4|727851.4|20
1630568810000|2021-09-02 07:46:50|728862.8|727862.8|728865.3|727865.3|728865.3|727865.3|728857.4|727857.4|16
1630568820000|2021-09-02 07:47:00|728864.2|727864.2|728871.2|727871.2|728871.9|727871.9|728863.1|727863.1|13
1630568830000|2021-09-02 07:47:10|728865.7|727865.7|728877|727877|728881.2|727881.2|728865.5|727865.5|14
1630568840000|2021-09-02 07:47:20|728878.8|727878.8|728849.5|727849.5|728882.8|727882.8|728836.2|727836.2|28
1630568850000|2021-09-02 07:47:30|728849.3|727849.3|728852.9|727852.9|728872.4|727872.4|728841.3|727841.3|19
1630568860000|2021-09-02 07:47:40|728853.8|727853.8|728852.2|727852.2|728856.9|727856.9|728850|727850|25
1630568870000|2021-09-02 07:47:50|728854.6|727854.6|728853.6|727853.6|728854.8|727854.8|728846.4|727846.4|26
1630568880000|2021-09-02 07:48:00|728855.1|727855.1|728818.8|727818.8|728855.1|727855.1|728812.2|727812.2|30
1630568890000|2021-09-02 07:48:10|728817.9|727817.9|728797.5|727797.5|728821.2|727821.2|728795.8|727795.8|19
1630568900000|2021-09-02 07:48:20|728804.1|727804.1|728820.8|727820.8|729319.9|727823.1|728799.7|727319.9|22
1630568910000|2021-09-02 07:48:30|728819.8|727819.8|728858.8|727858.8|729351.1|727861.5|728781.2|727312.4|29
1630568920000|2021-09-02 07:48:40|728859.6|727859.6|728864.2|727864.2|728866.2|727866.2|728856.3|727856.3|23
1630568930000|2021-09-02 07:48:50|728861.6|727861.6|728847.5|727847.5|728865.4|727865.4|728842|727842|26
1630568940000|2021-09-02 07:49:00|728848.2|727848.2|728895.5|727895.5|729393.2|727918.4|728848.2|727390.3|34
1630568950000|2021-09-02 07:49:10|728893.9|727893.9|728930|727930|729420.3|727930|728874.8|727420.3|32
1630568960000|2021-09-02 07:49:20|728926.5|727926.5|728787.4|727787.4|728932.3|727932.3|728787.4|727787.4|21
1630568970000|2021-09-02 07:49:30|728787.6|727787.6|728789|727789|728792|727792|728783.5|727783.5|26
1630568980000|2021-09-02 07:49:40|728781.3|727781.3|728787.6|727787.6|728789.1|727789.1|728781.3|727781.3|20
1630568990000|2021-09-02 07:49:50|728787.4|727787.4|728791.6|727791.6|728793|727793|728781|727781|25
1630569000000|2021-09-02 07:50:00|728783|727783|728781|727781|728787.7|727787.7|728773.4|727773.4|34
1630569010000|2021-09-02 07:50:10|728780.3|727780.3|728821.1|727821.1|729323.8|727830.2|728774|727323.8|35
1630569020000|2021-09-02 07:50:20|728821.2|727821.2|728854.1|727854.1|728860.8|727860.8|728810.6|727810.6|25
1630569030000|2021-09-02 07:50:30|728859.5|727859.5|728925.9|727925.9|728925.9|727925.9|728854.1|727854.1|30
1630569040000|2021-09-02 07:50:40|728927.5|727927.5|728932.8|727932.8|728946.7|727946.7|728927.5|727927.5|22
1630569050000|2021-09-02 07:50:50|728947.7|727947.7|728928.5|727928.5|729414.6|727949.2|728903.1|727414.6|25
1630569060000|2021-09-02 07:51:00|728935|727935|728948.4|727948.4|728968|727968|728933.9|727933.9|17
1630569070000|2021-09-02 07:51:10|728955.6|727955.6|728944.2|727944.2|728957.9|727957.9|728934.3|727934.3|30
1630569080000|2021-09-02 07:51:20|728956.2|727956.2|728931.9|727931.9|728956.2|727956.2|728923.6|727923.6|23
1630569090000|2021-09-02 07:51:30|728931.1|727931.1|728888.1|727888.1|729414.4|727936.6|728877.2|727373.8|34
1630569100000|2021-09-02 07:51:40|728886.7|727886.7|728866.7|727866.7|728886.7|727886.7|728866.3|727866.3|28
1630569110000|2021-09-02 07:51:50|728867|727867|728852.7|727852.7|728873.1|727873.1|728850.1|727850.1|29
1630569120000|2021-09-02 07:52:00|728841.4|727841.4|728861.7|727861.7|728861.8|727861.8|728837.2|727837.2|27
1630569130000|2021-09-02 07:52:10|728863|727863|728858|727858|728864.4|727864.4|728858|727858|19
1630569140000|2021-09-02 07:52:20|728859.1|727859.1|728863.6|727863.6|728868.9|727868.9|728855.2|727855.2|23
1630569150000|2021-09-02 07:52:30|728863|727863|728867|727867|728869.2|727869.2|728857.6|727857.6|17
1630569160000|2021-09-02 07:52:40|728859.6|727859.6|728884.6|727884.6|728887.1|727887.1|728859.6|727859.6|26
1630569170000|2021-09-02 07:52:50|728887.7|727887.7|728881.1|727881.1|728890.6|727890.6|728881.1|727881.1|28
1630569180000|2021-09-02 07:53:00|728885.3|727885.3|728891.6|727891.6|728893.2|727893.2|728873.7|727873.7|31
1630569190000|2021-09-02 07:53:10|728893|727893|728892|727892|728896.2|727896.2|728883.3|727883.3|27
1630569200000|2021-09-02 07:53:20|728885.9|727885.9|729373.3|727373.3|729373.3|727902.1|728874.2|727371.9|35
1630569210000|2021-09-02 07:53:30|729376.3|727376.3|728931.6|727931.6|729438.2|727936.6|728874.2|727376.3|33
1630569220000|2021-09-02 07:53:40|728922.6|727922.6|728931.1|727931.1|728943.7|727943.7|728922.2|727922.2|26
1630569230000|2021-09-02 07:53:50|728934|727934|728968.2|727968.2|729461.1|727968.2|728931.8|727456.7|25
1630569240000|2021-09-02 07:54:00|728967|727967|728950.9|727950.9|729457.2|727967|728949.3|727451.9|26
1630569250000|2021-09-02 07:54:10|728951.2|727951.2|728939.8|727939.8|728954.8|727954.8|728938|727938|29
1630569260000|2021-09-02 07:54:20|728940.1|727940.1|729398|727398|729398|727946.5|728868|727387.1|27
1630569270000|2021-09-02 07:54:30|729396.6|727396.6|728935|727935|729431.7|727935.1|728897.4|727396.4|35
1630569280000|2021-09-02 07:54:40|728931.3|727931.3|728950.8|727950.8|729456|727955.1|728930.5|727454.9|31
1630569290000|2021-09-02 07:54:50|728950.5|727950.5|728920.1|727920.1|729416.2|727950.5|728906|727415.4|34
1630569300000|2021-09-02 07:55:00|728920.4|727920.4|728942.9|727942.9|729437.8|727944.6|728913.8|727426.4|33
1630569310000|2021-09-02 07:55:10|728941.4|727941.4|728954.9|727954.9|729447.3|727964.7|728938.3|727445.6|36
1630569320000|2021-09-02 07:55:20|728951.3|727951.3|728964.6|727964.6|728966.2|727966.2|728951.3|727951.3|21
1630569330000|2021-09-02 07:55:30|728963.2|727963.2|728960.8|727960.8|728965.3|727965.3|728958.8|727958.8|21
1630569340000|2021-09-02 07:55:40|728961.5|727961.5|728943|727943|728962.7|727962.7|728940|727940|24
1630569350000|2021-09-02 07:55:50|728943.5|727943.5|728939.8|727939.8|728949.9|727949.9|728937.5|727937.5|29
1630569360000|2021-09-02 07:56:00|728914|727914|728893.1|727893.1|729413|727914|728887.3|727383.2|36
1630569370000|2021-09-02 07:56:10|728902.5|727902.5|728904.2|727904.2|729412.2|727907.8|728884.4|727400.3|35
1630569380000|2021-09-02 07:56:20|728903.5|727903.5|728896.1|727896.1|729395.6|727906.7|728892.3|727395.6|31
1630569390000|2021-09-02 07:56:30|728901.4|727901.4|728908.5|727908.5|729407.8|727913|728899.2|727401.1|32
1630569400000|2021-09-02 07:56:40|728905.6|727905.6|728908.9|727908.9|729414.7|727913.8|728897.5|727391.8|37
1630569410000|2021-09-02 07:56:50|728902|727902|728910.4|727910.4|729408.8|727915.7|728892.7|727408.8|34
1630569420000|2021-09-02 07:57:00|728911.7|727911.7|728895.1|727895.1|729389.9|727915.5|728887.1|727380.9|27
1630569430000|2021-09-02 07:57:10|728890.9|727890.9|728820.6|727820.6|728896.8|727896.8|728811.9|727811.9|27
1630569440000|2021-09-02 07:57:20|728813.9|727813.9|728755.1|727755.1|728815|727815|728752|727752|31
1630569450000|2021-09-02 07:57:30|728755.8|727755.8|728738.8|727738.8|729250.7|727756.7|728726.8|727250.7|35
1630569460000|2021-09-02 07:57:40|728740.3|727740.3|728733.1|727733.1|728748.5|727748.5|728729.1|727729.1|36
1630569470000|2021-09-02 07:57:50|728733.2|727733.2|728744.5|727744.5|728750.5|727750.5|728729.7|727729.7|32
1630569480000|2021-09-02 07:58:00|728738.1|727738.1|728771.4|727771.4|729268.3|727771.4|728729.1|727268.3|36
1630569490000|2021-09-02 07:58:10|728771.5|727771.5|728774.2|727774.2|728775.6|727775.6|728763.5|727763.5|24
1630569500000|2021-09-02 07:58:20|728774.6|727774.6|728798.3|727798.3|728803.9|727803.9|728769.4|727769.4|28
1630569510000|2021-09-02 07:58:30|728798.2|727798.2|728815|727815|729320.7|727823.3|728787|727320.7|28
1630569520000|2021-09-02 07:58:40|728814|727814|728797.4|727797.4|729305.9|727835.8|728796.5|727295|31
1630569530000|2021-09-02 07:58:50|728796|727796|728819.5|727819.5|729305.5|727832.8|728789|727300.7|28
1630569540000|2021-09-02 07:59:00|728825.6|727825.6|728794.7|727794.7|729318.7|727830.4|728783.6|727309.3|38
1630569550000|2021-09-02 07:59:10|728786|727786|728751|727751|728793.7|727793.7|728748.3|727748.3|37
1630569560000|2021-09-02 07:59:20|728751.8|727751.8|728747.1|727747.1|728751.8|727751.8|728744.5|727744.5|27
1630569570000|2021-09-02 07:59:30|728746.7|727746.7|728676.6|727676.6|728747.3|727747.3|728675.5|727675.5|30
1630569580000|2021-09-02 07:59:40|728680|727680|728681.1|727681.1|728688|727688|728663.1|727663.1|31
1630569590000|2021-09-02 07:59:50|728680.2|727680.2|728682.9|727682.9|728684.1|727684.1|728672.4|727672.4|28
1630569600000|2021-09-02 08:00:00|728671.2|727671.2|728685.7|727685.7|728691.2|727691.2|728670.1|727670.1|30
1630569610000|2021-09-02 08:00:10|728685.3|727685.3|728683.8|727683.8|728685.3|727685.3|728680|727680|27
1630569620000|2021-09-02 08:00:20|728684|727684|728724|727724|729192.4|727733.3|728671.7|727192.4|32
1630569630000|2021-09-02 08:00:30|728731.1|727731.1|728754.9|727754.9|728808|727808|728720.5|727720.5|37
1630569640000|2021-09-02 08:00:40|728761.6|727761.6|728839.8|727839.8|729339.7|727850.3|728755.7|727339.7|32
1630569650000|2021-09-02 08:00:50|728838.1|727838.1|728819.5|727819.5|729335.1|727846|728791.7|727329.8|37
1630569660000|2021-09-02 08:01:00|728816.8|727816.8|728830.3|727830.3|728833|727833|728793.6|727793.6|37
1630569670000|2021-09-02 08:01:10|728831.4|727831.4|728830.7|727830.7|728845.2|727845.2|728826.4|727826.4|28
1630569680000|2021-09-02 08:01:20|728829.2|727829.2|729313.9|727313.9|729313.9|727838.5|728800.8|727313.9|23
1630569690000|2021-09-02 08:01:30|729300|727300|728796.3|727796.3|729302.4|727820.5|728793.2|727299.5|29
1630569700000|2021-09-02 08:01:40|728797|727797|728731.3|727731.3|729234.4|727797|728723.3|727232.2|32
1630569710000|2021-09-02 08:01:50|728730.6|727730.6|728740.2|727740.2|729223.6|727749.1|728716|727223.6|32
1630569720000|2021-09-02 08:02:00|728735.9|727735.9|728755.2|727755.2|728762.6|727762.6|728732.1|727732.1|34
1630569730000|2021-09-02 08:02:10|728769.7|727769.7|728760.5|727760.5|728769.7|727769.7|728752.9|727752.9|32
1630569740000|2021-09-02 08:02:20|728759.9|727759.9|728755.7|727755.7|728764.1|727764.1|728737.2|727737.2|25
1630569750000|2021-09-02 08:02:30|728759.9|727759.9|728742.3|727742.3|728778.2|727778.2|728742.3|727742.3|33
1630569760000|2021-09-02 08:02:40|728744.1|727744.1|728734.7|727734.7|728752.6|727752.6|728734.7|727734.7|28
1630569770000|2021-09-02 08:02:50|728729.5|727729.5|728739.2|727739.2|728741.8|727741.8|728715.3|727715.3|31
1630569780000|2021-09-02 08:03:00|728737.5|727737.5|729005|727005|729228.9|727738.2|728479.2|727005|37
1630569790000|2021-09-02 08:03:10|728999.3|726999.3|728494.7|727494.7|728999.3|727515.4|728455.3|726970.1|38
1630569800000|2021-09-02 08:03:20|728493.6|727493.6|728473|727473|728991.3|727501.6|728470.2|726979.9|30
1630569810000|2021-09-02 08:03:30|728478.4|727478.4|728486.4|727486.4|728992.6|727494.7|728478.4|726980.2|32
1630569820000|2021-09-02 08:03:40|728485.3|727485.3|728442.9|727442.9|728967.1|727485.3|728439.2|726940.2|30
1630569830000|2021-09-02 08:03:50|728435.6|727435.6|728847.4|726847.4|728942.7|727444.4|728342.9|726847.4|35
1630569840000|2021-09-02 08:04:00|728845.1|726845.1|728334.9|727334.9|728859|727359|728327.5|726834.5|39
1630569850000|2021-09-02 08:04:10|728838.4|726838.4|728412.9|727412.9|728919.4|727412.9|728365.9|726837.6|39
1630569860000|2021-09-02 08:04:20|728416.5|727416.5|728418.8|727418.8|728912.5|727427.1|728410.8|726900.6|32
1630569870000|2021-09-02 08:04:30|728417.2|727417.2|728900.6|726900.6|728909.1|727418.3|728417.2|726880.4|33
1630569880000|2021-09-02 08:04:40|728906.2|726906.2|728849.2|726849.2|728906.2|727358.5|728351.1|726842.7|34
1630569890000|2021-09-02 08:04:50|728349.7|727349.7|728353|727353|728361.6|727361.6|728347.5|727347.5|31
1630569900000|2021-09-02 08:05:00|728351.9|727351.9|728347.5|727347.5|728847.3|727363.1|728322.1|726847.3|31
1630569910000|2021-09-02 08:05:10|728359.8|727359.8|728409|727409|728416.2|727416.2|728347.5|727347.5|32
1630569920000|2021-09-02 08:05:20|728408.4|727408.4|728395.5|727395.5|728408.4|727408.4|728382.8|727382.8|27
1630569930000|2021-09-02 08:05:30|728393.5|727393.5|728453.6|727453.6|728941|727457.6|728386.7|726931.1|29
1630569940000|2021-09-02 08:05:40|728456.8|727456.8|728466|727466|728466.3|727466.3|728454.4|727454.4|23
1630569950000|2021-09-02 08:05:50|728466.5|727466.5|728453.1|727453.1|728466.5|727466.5|728450.7|727450.7|19
1630569960000|2021-09-02 08:06:00|728461|727461|728586.2|727586.2|729001|727586.2|728455.4|727000.3|23
1630569970000|2021-09-02 08:06:10|728587.2|727587.2|728597.9|727597.9|728611.7|727611.7|728562.3|727562.3|36
1630569980000|2021-09-02 08:06:20|728597.3|727597.3|728574.2|727574.2|729072.8|727604.8|728565.1|727055.8|25
1630569990000|2021-09-02 08:06:30|728576|727576|728596.4|727596.4|728603|727603|728569.2|727569.2|28
1630570000000|2021-09-02 08:06:40|728598|727598|728545.6|727545.6|729119.4|727617.3|728545.6|727038.3|34
1630570010000|2021-09-02 08:06:50|728544.5|727544.5|728549.6|727549.6|728556|727556|728544.5|727544.5|23
1630570020000|2021-09-02 08:07:00|728549.4|727549.4|728563.1|727563.1|729070.2|727573.7|728545|727047.9|37
1630570030000|2021-09-02 08:07:10|728542.7|727542.7|728539.2|727539.2|728554.3|727554.3|728536.6|727536.6|30
1630570040000|2021-09-02 08:07:20|728536.2|727536.2|728565.6|727565.6|729048.1|727565.9|728528.1|727043.7|28
1630570050000|2021-09-02 08:07:30|728567.9|727567.9|728537|727537|728569.8|727569.8|728523|727523|23
1630570060000|2021-09-02 08:07:40|728534.2|727534.2|728799.4|727799.4|729270.9|727800.9|728532.6|727252.4|32
1630570070000|2021-09-02 08:07:50|728807.7|727807.7|728784.5|727784.5|729298.7|727810.3|728770.7|727259|32
1630570080000|2021-09-02 08:08:00|728781.4|727781.4|729213.1|727213.1|729288.6|727785.8|728708.4|727208.5|35
1630570090000|2021-09-02 08:08:10|729214.7|727214.7|729176|727176|729229.4|727727.3|728714.7|727176|26
1630570100000|2021-09-02 08:08:20|729185.8|727185.8|729185.5|727185.5|729190.1|727670.8|728670.8|727166.9|21
1630570110000|2021-09-02 08:08:30|729185.3|727185.3|729164|727164|729202.5|727678.6|728678.6|727153.1|22
1630570120000|2021-09-02 08:08:40|729164.4|727164.4|728696.7|727696.7|729168.1|727698.3|728657.6|727143.2|32
1630570130000|2021-09-02 08:08:50|728690.5|727690.5|728695.1|727695.1|729193.6|727703.9|728661.7|727181.3|37
1630570140000|2021-09-02 08:09:00|728694.4|727694.4|728670.2|727670.2|729173.9|727699.6|728661.4|727160.5|36
1630570150000|2021-09-02 08:09:10|728659.3|727659.3|728681.6|727681.6|729203.4|727695.6|728654.3|727153.7|36
1630570160000|2021-09-02 08:09:20|728677.9|727677.9|728651.4|727651.4|729161.5|727677.9|728643.2|727149.3|29
1630570170000|2021-09-02 08:09:30|728671.2|727671.2|728665.2|727665.2|728678.2|727678.2|728640.3|727640.3|32
1630570180000|2021-09-02 08:09:40|728662.4|727662.4|728655.9|727655.9|729156.4|727672.9|728647.7|727153.4|33
1630570190000|2021-09-02 08:09:50|728656.1|727656.1|728652|727652|729162.5|727656.1|728644.5|727154.4|16
1630570200000|2021-09-02 08:10:00|729146.3|727146.3|728670.5|727670.5|729147.8|727670.5|728654.7|727146.3|25
1630570210000|2021-09-02 08:10:10|728670.8|727670.8|728719.4|727719.4|728722|727722|728664|727664|30
1630570220000|2021-09-02 08:10:20|728721.2|727721.2|728807.6|727807.6|729208.4|727811.9|728716.8|727201.6|31
1630570230000|2021-09-02 08:10:30|728806.8|727806.8|728834.1|727834.1|729329.1|727838.4|728802|727324.5|35
1630570240000|2021-09-02 08:10:40|728832.3|727832.3|728835.4|727835.4|728852.1|727852.1|728832.3|727832.3|26
1630570250000|2021-09-02 08:10:50|728840.1|727840.1|728829.7|727829.7|728848.4|727848.4|728823.8|727823.8|24
1630570260000|2021-09-02 08:11:00|728829.3|727829.3|728835.5|727835.5|728845.5|727845.5|728829.2|727829.2|16
1630570270000|2021-09-02 08:11:10|728835.7|727835.7|728834.7|727834.7|728836.7|727836.7|728834.6|727834.6|13
1630570280000|2021-09-02 08:11:20|728834.8|727834.8|728829.3|727829.3|728834.8|727834.8|728829.3|727829.3|13
1630570290000|2021-09-02 08:11:30|728830|727830|728816.6|727816.6|729315.7|727830.7|728815.8|727315.7|16
1630570300000|2021-09-02 08:11:40|728813.5|727813.5|728812.9|727812.9|728817.8|727817.8|728810.5|727810.5|18
1630570310000|2021-09-02 08:11:50|728810.8|727810.8|728745.3|727745.3|729252.5|727810.8|728745.3|727252.5|35
1630570320000|2021-09-02 08:12:00|729221.1|727221.1|729208.9|727208.9|729237.4|727763.8|728708.1|727207.1|33
1630570330000|2021-09-02 08:12:10|729204.6|727204.6|728654.4|727654.4|729209.3|727687.2|728644.2|727153.2|36
1630570340000|2021-09-02 08:12:20|728651.9|727651.9|728651|727651|728655.2|727655.2|728635.7|727635.7|29
1630570350000|2021-09-02 08:12:30|728648.2|727648.2|728629.9|727629.9|728648.2|727648.2|728618.6|727618.6|36
1630570360000|2021-09-02 08:12:40|728630|727630|728622.9|727622.9|729146.2|727650.4|728621.5|727146.2|37
1630570370000|2021-09-02 08:12:50|729116|727116|728636.1|727636.1|729146.6|727653.6|728600.6|727114.7|37
1630570380000|2021-09-02 08:13:00|728637.9|727637.9|728641.8|727641.8|728645.2|727645.2|728630.6|727630.6|36
1630570390000|2021-09-02 08:13:10|728647.9|727647.9|728647.7|727647.7|729149.7|727653|728619.6|727149.7|26
1630570400000|2021-09-02 08:13:20|728650.4|727650.4|728635.7|727635.7|728651.6|727651.6|728628.1|727628.1|22
1630570410000|2021-09-02 08:13:30|728636.7|727636.7|728637.5|727637.5|728639.4|727639.4|728629.3|727629.3|22
1630570420000|2021-09-02 08:13:40|728633.9|727633.9|728654.6|727654.6|729159.5|727661.1|728633.9|727147.7|20
1630570430000|2021-09-02 08:13:50|728659.6|727659.6|728660.9|727660.9|728661.6|727661.6|728653.2|727653.2|18
1630570440000|2021-09-02 08:14:00|728657.1|727657.1|728654.8|727654.8|728662.9|727662.9|728654.6|727654.6|23
1630570450000|2021-09-02 08:14:10|728656.1|727656.1|728594.7|727594.7|729122.5|727659.9|728570.4|727112.4|23
1630570460000|2021-09-02 08:14:20|728614|727614|728598.8|727598.8|729115.1|727614.3|728589.7|727100.3|31
1630570470000|2021-09-02 08:14:30|728567.7|727567.7|728612.7|727612.7|729103|727613.5|728567.7|727089.6|25
1630570480000|2021-09-02 08:14:40|728610.1|727610.1|728600|727600|728613.5|727613.5|728596.5|727596.5|20
1630570490000|2021-09-02 08:14:50|728596.4|727596.4|728561.5|727561.5|729100.2|727608.5|728554.1|727051.3|31
1630570500000|2021-09-02 08:15:00|728557.4|727557.4|729032.2|727032.2|729063.1|727564.8|728525.6|727032.2|34
1630570510000|2021-09-02 08:15:10|728541.7|727541.7|728544.8|727544.8|729048.1|727545.9|728533.2|727036.2|24
1630570520000|2021-09-02 08:15:20|728543.5|727543.5|728543.1|727543.1|728546|727546|728538.3|727538.3|20
1630570530000|2021-09-02 08:15:30|728543.7|727543.7|728561.4|727561.4|729048.8|727564.2|728537.3|727048.8|28
1630570540000|2021-09-02 08:15:40|728560.9|727560.9|728998.2|726998.2|728999.6|727562.5|728485.8|726989.1|32
1630570550000|2021-09-02 08:15:50|728999.6|726999.6|728505.1|727505.1|728999.6|727510|728486.5|726996.9|23
1630570560000|2021-09-02 08:16:00|728506.2|727506.2|728495|727495|728507.5|727507.5|728495|727495|14
1630570570000|2021-09-02 08:16:10|728495.9|727495.9|728515.6|727515.6|728994.2|727515.6|728479.9|726987.4|23
1630570580000|2021-09-02 08:16:20|728515.7|727515.7|728468.5|727468.5|728971.5|727515.7|728410.1|726964.3|31
1630570590000|2021-09-02 08:16:30|728470.2|727470.2|728956.9|726956.9|728972.3|727470.2|728451.1|726947.6|31
1630570600000|2021-09-02 08:16:40|728954.3|726954.3|728446.5|727446.5|728961.1|727461.4|728427.8|726942.2|33
1630570610000|2021-09-02 08:16:50|728447.5|727447.5|728430.5|727430.5|728447.8|727447.8|728430.5|727430.5|22
1630570620000|2021-09-02 08:17:00|728425.9|727425.9|728448.1|727448.1|728941.3|727448.1|728422.6|726929.9|32
1630570630000|2021-09-02 08:17:10|728445.6|727445.6|728428.3|727428.3|728923.5|727449.8|728407.6|726915.2|29
1630570640000|2021-09-02 08:17:20|728416.9|727416.9|728460.7|727460.7|728464.9|727464.9|728416.9|727416.9|40
1630570650000|2021-09-02 08:17:30|728459.4|727459.4|728418.6|727418.6|728460.1|727460.1|728412.3|727412.3|33
1630570660000|2021-09-02 08:17:40|728419|727419|728426.5|727426.5|728947|727456.3|728416.2|726937.9|38
1630570670000|2021-09-02 08:17:50|728426.9|727426.9|728468.9|727468.9|728491.4|727491.4|728426.5|727426.5|28
1630570680000|2021-09-02 08:18:00|728458.3|727458.3|728454.4|727454.4|728466.4|727466.4|728449.3|727449.3|27
1630570690000|2021-09-02 08:18:10|728449.8|727449.8|728466.6|727466.6|728965.2|727470.8|728447.5|726951|29
1630570700000|2021-09-02 08:18:20|728466.8|727466.8|728477.3|727477.3|728978.8|727507.2|728460.7|726978.8|33
1630570710000|2021-09-02 08:18:30|728482.4|727482.4|728488.9|727488.9|728505|727505|728473.1|727473.1|30
1630570720000|2021-09-02 08:18:40|728491.2|727491.2|728566.4|727566.4|728566.4|727566.4|728491.2|727491.2|37
1630570730000|2021-09-02 08:18:50|728569.5|727569.5|728662.9|727662.9|729115.2|727666.9|728569.5|727113.6|27
1630570740000|2021-09-02 08:19:00|729151.3|727151.3|728620|727620|729151.3|727668.6|728617.5|727124.2|29
1630570750000|2021-09-02 08:19:10|728621.5|727621.5|728625.5|727625.5|728630.3|727630.3|728619.2|727619.2|26
1630570760000|2021-09-02 08:19:20|728625.3|727625.3|728601.6|727601.6|728638.9|727638.9|728601.6|727601.6|28
1630570770000|2021-09-02 08:19:30|728602.4|727602.4|728617.1|727617.1|728618|727618|728595.8|727595.8|34
1630570780000|2021-09-02 08:19:40|728613.5|727613.5|728622.7|727622.7|728624.3|727624.3|728608.8|727608.8|32
1630570790000|2021-09-02 08:19:50|728621.3|727621.3|728649.6|727649.6|728649.6|727649.6|728621.1|727621.1|22
1630570800000|2021-09-02 08:20:00|728644.8|727644.8|728694.7|727694.7|728700.9|727700.9|728644.2|727644.2|28
1630570810000|2021-09-02 08:20:10|728694.6|727694.6|728687.2|727687.2|728694.6|727694.6|728687.2|727687.2|15
1630570820000|2021-09-02 08:20:20|728687.3|727687.3|728776.4|727776.4|729258.1|727784|728665|727258.1|27
1630570830000|2021-09-02 08:20:30|728774.6|727774.6|728748.2|727748.2|729269.1|727774.6|728731.6|727269.1|29
1630570840000|2021-09-02 08:20:40|728741.9|727741.9|728720.2|727720.2|728759.3|727759.3|728720.2|727720.2|36
1630570850000|2021-09-02 08:20:50|728722|727722|728742.8|727742.8|728745|727745|728722|727722|28
1630570860000|2021-09-02 08:21:00|728731.2|727731.2|728723.8|727723.8|729242|727769|728702.1|727242|35
1630570870000|2021-09-02 08:21:10|728724.6|727724.6|728693.1|727693.1|728735.9|727735.9|728685.8|727685.8|28
1630570880000|2021-09-02 08:21:20|728672.5|727672.5|728692.5|727692.5|729188.7|727734|728672.5|727188.7|38
1630570890000|2021-09-02 08:21:30|728711.1|727711.1|728703.5|727703.5|729212.5|727720.4|728679.7|727204.9|31
1630570900000|2021-09-02 08:21:40|728701.1|727701.1|728751.1|727751.1|729215.6|727757.8|728698.5|727215.6|33
1630570910000|2021-09-02 08:21:50|728743.8|727743.8|728794|727794|728807.6|727807.6|728740.8|727740.8|33
1630570920000|2021-09-02 08:22:00|728786|727786|728728.4|727728.4|728786|727786|728728.4|727728.4|38
1630570930000|2021-09-02 08:22:10|728737.4|727737.4|728779.1|727779.1|728791.8|727791.8|728719|727719|35
1630570940000|2021-09-02 08:22:20|728812.9|727812.9|728808.2|727808.2|728842|727842|728766.7|727766.7|32
1630570950000|2021-09-02 08:22:30|728806.7|727806.7|728838.1|727838.1|728838.1|727838.1|728799.8|727799.8|32
1630570960000|2021-09-02 08:22:40|728831.2|727831.2|728773.3|727773.3|728840|727840|728769.4|727769.4|34
1630570970000|2021-09-02 08:22:50|728770.9|727770.9|728748.7|727748.7|728772.9|727772.9|728736.9|727736.9|33
1630570980000|2021-09-02 08:23:00|728766.3|727766.3|728846.1|727846.1|728846.6|727846.6|728751.4|727751.4|37
1630570990000|2021-09-02 08:23:10|728868.6|727868.6|728869|727869|728897.2|727897.2|728867.9|727867.9|39
1630571000000|2021-09-02 08:23:20|728873|727873|728873.2|727873.2|728883.4|727883.4|728871.3|727871.3|24
1630571010000|2021-09-02 08:23:30|728873.1|727873.1|728883.1|727883.1|728885.7|727885.7|728868.6|727868.6|20
1630571020000|2021-09-02 08:23:40|728883.2|727883.2|728842.6|727842.6|728883.7|727883.7|728835.5|727835.5|24
1630571030000|2021-09-02 08:23:50|728834.7|727834.7|728850.2|727850.2|728851|727851|728829.1|727829.1|27
1630571040000|2021-09-02 08:24:00|728874.1|727874.1|728807.5|727807.5|729328.7|727874.1|728807.5|727328.7|37
1630571050000|2021-09-02 08:24:10|728789.9|727789.9|728697.4|727697.4|729207.6|727789.9|728650|727159.4|38
1630571060000|2021-09-02 08:24:20|728707.5|727707.5|728711|727711|728738.9|727738.9|728703.9|727703.9|36
1630571070000|2021-09-02 08:24:30|728712.7|727712.7|728803.9|727803.9|728809.7|727809.7|728677.7|727677.7|36
1630571080000|2021-09-02 08:24:40|728804.7|727804.7|728814.4|727814.4|729311.7|727831.9|728797.3|727311.7|31
1630571090000|2021-09-02 08:24:50|728817.8|727817.8|728844.7|727844.7|728856.6|727856.6|728815.1|727815.1|32
1630571100000|2021-09-02 08:25:00|728846.4|727846.4|728823.6|727823.6|728846.8|727846.8|728821|727821|36
1630571110000|2021-09-02 08:25:10|728810.1|727810.1|728799.6|727799.6|729321.1|727818.3|728784|727306.5|35
1630571120000|2021-09-02 08:25:20|728789.8|727789.8|728757.5|727757.5|728813|727813|728740.2|727740.2|34
1630571130000|2021-09-02 08:25:30|728747.9|727747.9|728761.5|727761.5|728763|727763|728732.5|727732.5|31
1630571140000|2021-09-02 08:25:40|728747.8|727747.8|728768.5|727768.5|728779|727779|728745.4|727745.4|34
1630571150000|2021-09-02 08:25:50|728768.1|727768.1|728749.6|727749.6|728774.2|727774.2|728732|727732|27
1630571160000|2021-09-02 08:26:00|728751.7|727751.7|728755.4|727755.4|728755.4|727755.4|728733|727733|23
1630571170000|2021-09-02 08:26:10|728752.5|727752.5|728738.6|727738.6|728757.1|727757.1|728735.7|727735.7|20
1630571180000|2021-09-02 08:26:20|728741.2|727741.2|728785.1|727785.1|728808.7|727808.7|728738.4|727738.4|33
1630571190000|2021-09-02 08:26:30|728785.9|727785.9|728768.1|727768.1|728804.4|727804.4|728757.6|727757.6|32
1630571200000|2021-09-02 08:26:40|728766.5|727766.5|728799|727799|728808.5|727808.5|728759.2|727759.2|23
1630571210000|2021-09-02 08:26:50|728800.1|727800.1|728720|727720|728800.1|727800.1|728705.7|727705.7|36
1630571220000|2021-09-02 08:27:00|728719.7|727719.7|728685.6|727685.6|728719.7|727719.7|728666.3|727666.3|33
1630571230000|2021-09-02 08:27:10|728669.3|727669.3|728708.2|727708.2|728710.4|727710.4|728669.3|727669.3|34
1630571240000|2021-09-02 08:27:20|728699.7|727699.7|728672.3|727672.3|728703.4|727703.4|728663.6|727663.6|28
1630571250000|2021-09-02 08:27:30|728671.6|727671.6|728672.3|727672.3|728674.3|727674.3|728650|727650|32
1630571260000|2021-09-02 08:27:40|728661.4|727661.4|728731.7|727731.7|728737.9|727737.9|728655.9|727655.9|27
1630571270000|2021-09-02 08:27:50|728734.3|727734.3|728721|727721|728735.2|727735.2|728705.1|727705.1|23
1630571280000|2021-09-02 08:28:00|728717.4|727717.4|728724|727724|728727.6|727727.6|728716.8|727716.8|18
1630571290000|2021-09-02 08:28:10|728723.8|727723.8|728721.6|727721.6|728729.2|727729.2|728709.9|727709.9|27
1630571300000|2021-09-02 08:28:20|728721|727721|728721.8|727721.8|728730.4|727730.4|728717.7|727717.7|25
1630571310000|2021-09-02 08:28:30|728708.6|727708.6|728724.6|727724.6|728736.5|727736.5|728708.6|727708.6|28
1630571320000|2021-09-02 08:28:40|728727.2|727727.2|728713.1|727713.1|728727.2|727727.2|728710.9|727710.9|22
1630571330000|2021-09-02 08:28:50|728714.9|727714.9|728725.8|727725.8|728728.7|727728.7|728714.9|727714.9|26
1630571340000|2021-09-02 08:29:00|728726.2|727726.2|728719.5|727719.5|728730.4|727730.4|728719.3|727719.3|26
1630571350000|2021-09-02 08:29:10|728719.1|727719.1|728644|727644|729148.8|727722.7|728629.1|727145.5|30
1630571360000|2021-09-02 08:29:20|728641.3|727641.3|728623|727623|728647.5|727647.5|728598.7|727598.7|33
1630571370000|2021-09-02 08:29:30|728614.7|727614.7|728619.6|727619.6|728636|727636|728609.2|727609.2|28
1630571380000|2021-09-02 08:29:40|728619.8|727619.8|728620|727620|728622.4|727622.4|728614.7|727614.7|21
1630571390000|2021-09-02 08:29:50|728619.6|727619.6|728640.1|727640.1|729140.4|727658|728619.6|727130.5|34
1630571400000|2021-09-02 08:30:00|728637.1|727637.1|728629|727629|728647.7|727647.7|728625|727625|24
1630571410000|2021-09-02 08:30:10|728632.2|727632.2|728619.4|727619.4|728657.8|727657.8|728614.6|727614.6|34
1630571420000|2021-09-02 08:30:20|728618.9|727618.9|728597.2|727597.2|728620.8|727620.8|728583.7|727583.7|34
1630571430000|2021-09-02 08:30:30|728599|727599|728617.3|727617.3|728617.3|727617.3|728585.4|727585.4|31
1630571440000|2021-09-02 08:30:40|728612.2|727612.2|728620.9|727620.9|728624.4|727624.4|728590.6|727590.6|36
1630571450000|2021-09-02 08:30:50|728615.3|727615.3|728601.6|727601.6|728626.5|727626.5|728601.6|727601.6|29
1630571460000|2021-09-02 08:31:00|728603.4|727603.4|728440.9|727440.9|728603.4|727603.4|728431.6|727431.6|35
1630571470000|2021-09-02 08:31:10|728453.9|727453.9|728439.4|727439.4|728459.3|727459.3|728439.4|727439.4|39
1630571480000|2021-09-02 08:31:20|728430|727430|728358|727358|728434.1|727434.1|728358|727358|40
1630571490000|2021-09-02 08:31:30|728312|727312|728382.7|727382.7|728869.6|727391.5|728281.1|726864.2|40
1630571500000|2021-09-02 08:31:40|728372.6|727372.6|728381.5|727381.5|728390|727390|728338.5|727338.5|37
1630571510000|2021-09-02 08:31:50|728392|727392|728369.3|727369.3|728392|727392|728363.8|727363.8|33
1630571520000|2021-09-02 08:32:00|728373|727373|728372.7|727372.7|728384.1|727384.1|728365.9|727365.9|29
1630571530000|2021-09-02 08:32:10|728372.8|727372.8|728332.6|727332.6|728375.2|727375.2|728332.6|727332.6|31
1630571540000|2021-09-02 08:32:20|728335.3|727335.3|728344|727344|728352.2|727352.2|728335.3|727335.3|33
1630571550000|2021-09-02 08:32:30|728348.5|727348.5|728341.5|727341.5|728351.1|727351.1|728341.5|727341.5|32
1630571560000|2021-09-02 08:32:40|728336.1|727336.1|728379.3|727379.3|728394.1|727394.1|728321.9|727321.9|37
1630571570000|2021-09-02 08:32:50|728381.7|727381.7|728377.3|727377.3|728391.3|727391.3|728364.6|727364.6|38
1630571580000|2021-09-02 08:33:00|728373.2|727373.2|728372.9|727372.9|728400.3|727400.3|728361.1|727361.1|36
1630571590000|2021-09-02 08:33:10|728372.1|727372.1|728304.9|727304.9|728377.6|727377.6|728302.7|727302.7|36
1630571600000|2021-09-02 08:33:20|728301.4|727301.4|728309.3|727309.3|728322.3|727322.3|728301.4|727301.4|27
1630571610000|2021-09-02 08:33:30|728304.3|727304.3|728252.2|727252.2|728312.6|727312.6|728250|727250|34
1630571620000|2021-09-02 08:33:40|728255.1|727255.1|728255.8|727255.8|728275.9|727275.9|728250.6|727250.6|31
1630571630000|2021-09-02 08:33:50|728257.1|727257.1|728335.3|727335.3|728335.9|727335.9|728247.7|727247.7|24
1630571640000|2021-09-02 08:34:00|728327.7|727327.7|728332.6|727332.6|728347.7|727347.7|728325.5|727325.5|25
1630571650000|2021-09-02 08:34:10|728330.3|727330.3|728332.8|727332.8|728342.9|727342.9|728326.3|727326.3|29
1630571660000|2021-09-02 08:34:20|728333.7|727333.7|728428.6|727428.6|728431.6|727431.6|728331|727331|38
1630571670000|2021-09-02 08:34:30|728933|726933|728458|727458|728954.2|727472|728432.1|726933|36
1630571680000|2021-09-02 08:34:40|728451.1|727451.1|728476.8|727476.8|728476.8|727476.8|728439|727439|35
1630571690000|2021-09-02 08:34:50|728465.3|727465.3|728534.5|727534.5|728534.7|727534.7|728461.6|727461.6|30
1630571700000|2021-09-02 08:35:00|728533.3|727533.3|728513.6|727513.6|728533.3|727533.3|728508.8|727508.8|23
1630571710000|2021-09-02 08:35:10|728514.5|727514.5|728536.8|727536.8|728538.5|727538.5|728513|727513|29
1630571720000|2021-09-02 08:35:20|728535.9|727535.9|728529.6|727529.6|728535.9|727535.9|728528.1|727528.1|21
1630571730000|2021-09-02 08:35:30|728530.4|727530.4|728531.7|727531.7|728531.7|727531.7|728526.9|727526.9|13
1630571740000|2021-09-02 08:35:40|728530.7|727530.7|728535.2|727535.2|728543|727543|728523.6|727523.6|21
1630571750000|2021-09-02 08:35:50|728533.8|727533.8|728530.5|727530.5|728539.9|727539.9|728527.2|727527.2|24
1630571760000|2021-09-02 08:36:00|728524.9|727524.9|728526.3|727526.3|728534.3|727534.3|728522.8|727522.8|24
1630571770000|2021-09-02 08:36:10|728527.9|727527.9|728527.5|727527.5|728535.7|727535.7|728517.5|727517.5|23
1630571780000|2021-09-02 08:36:20|728520.9|727520.9|728505.5|727505.5|729007.8|727529|728484.6|726994.7|34
1630571790000|2021-09-02 08:36:30|728508.7|727508.7|728494.6|727494.6|728508.7|727508.7|728477.2|727477.2|23
1630571800000|2021-09-02 08:36:40|728491.8|727491.8|728492.1|727492.1|728493.5|727493.5|728491|727491|13
1630571810000|2021-09-02 08:36:50|728491.9|727491.9|728502.8|727502.8|728502.8|727502.8|728491.5|727491.5|18
1630571820000|2021-09-02 08:37:00|728503|727503|728501.4|727501.4|728503.8|727503.8|728482|727482|21
1630571830000|2021-09-02 08:37:10|728501.5|727501.5|728501.5|727501.5|728504.7|727504.7|728485.1|727485.1|26
1630571840000|2021-09-02 08:37:20|728495.7|727495.7|728479.3|727479.3|728495.7|727495.7|728471.4|727471.4|34
1630571850000|2021-09-02 08:37:30|728470.9|727470.9|728463.7|727463.7|728479|727479|728462.3|727462.3|28
1630571860000|2021-09-02 08:37:40|728463.6|727463.6|728516.1|727516.1|728528.5|727528.5|728460.1|727460.1|32
1630571870000|2021-09-02 08:37:50|728515.6|727515.6|728515.3|727515.3|728516.2|727516.2|728508.2|727508.2|22
1630571880000|2021-09-02 08:38:00|728514.2|727514.2|728514|727514|728515.5|727515.5|728510.6|727510.6|18
1630571890000|2021-09-02 08:38:10|728517|727517|728514.8|727514.8|728522.8|727522.8|728513.4|727513.4|27
1630571900000|2021-09-02 08:38:20|728515.6|727515.6|728508.8|727508.8|728538|727538|728503.8|727503.8|29
1630571910000|2021-09-02 08:38:30|728507.4|727507.4|728518.1|727518.1|728528.2|727528.2|728507.4|727507.4|36
1630571920000|2021-09-02 08:38:40|728520.5|727520.5|728519.8|727519.8|728529.7|727529.7|728516.3|727516.3|23
1630571930000|2021-09-02 08:38:50|728529.7|727529.7|728552.3|727552.3|728566|727566|728519.8|727519.8|29
1630571940000|2021-09-02 08:39:00|728546.6|727546.6|728555.1|727555.1|728556.9|727556.9|728541.4|727541.4|26
1630571950000|2021-09-02 08:39:10|728556.7|727556.7|728554.3|727554.3|728565.9|727565.9|728553|727553|19
1630571960000|2021-09-02 08:39:20|728553.4|727553.4|728554.4|727554.4|728564.1|727564.1|728549.4|727549.4|29
1630571970000|2021-09-02 08:39:30|728545.5|727545.5|728543.4|727543.4|728553.5|727553.5|728538.8|727538.8|21
1630571980000|2021-09-02 08:39:40|728543.7|727543.7|728552.3|727552.3|728552.3|727552.3|728538|727538|32
1630571990000|2021-09-02 08:39:50|728548.4|727548.4|728529.9|727529.9|728554.7|727554.7|728529.9|727529.9|25
1630572000000|2021-09-02 08:40:00|728534.4|727534.4|728529.5|727529.5|728550.1|727550.1|728527.4|727527.4|32
1630572010000|2021-09-02 08:40:10|728532.8|727532.8|728528.6|727528.6|728545.7|727545.7|728527.4|727527.4|27
1630572020000|2021-09-02 08:40:20|728537|727537|728529.4|727529.4|728537|727537|728524.4|727524.4|29
1630572030000|2021-09-02 08:40:30|728530|727530|728552.5|727552.5|728571.4|727571.4|728529.5|727529.5|30
1630572040000|2021-09-02 08:40:40|728563.1|727563.1|728542.7|727542.7|728565.1|727565.1|728532.2|727532.2|36
1630572050000|2021-09-02 08:40:50|728540.6|727540.6|728541.2|727541.2|728541.4|727541.4|728522.6|727522.6|31
1630572060000|2021-09-02 08:41:00|728536.4|727536.4|728509.3|727509.3|729014|727536.4|728495.9|727014|28
1630572070000|2021-09-02 08:41:10|728524.9|727524.9|728460.4|727460.4|728524.9|727524.9|728455.4|727455.4|28
1630572080000|2021-09-02 08:41:20|728463.8|727463.8|728462.9|727462.9|728472.2|727472.2|728457.2|727457.2|29
1630572090000|2021-09-02 08:41:30|728469.9|727469.9|728470.1|727470.1|728480.9|727480.9|728467|727467|20
1630572100000|2021-09-02 08:41:40|728470.9|727470.9|728496.5|727496.5|728512.9|727512.9|728470.9|727470.9|28
1630572110000|2021-09-02 08:41:50|728496.2|727496.2|728499.1|727499.1|728499.3|727499.3|728478.2|727478.2|16
1630572120000|2021-09-02 08:42:00|728497|727497|728476.6|727476.6|728497.4|727497.4|728464.8|727464.8|23
1630572130000|2021-09-02 08:42:10|728475.4|727475.4|728507.6|727507.6|728516.7|727516.7|728475.4|727475.4|31
1630572140000|2021-09-02 08:42:20|728510.7|727510.7|728509|727509|728519.8|727519.8|728506|727506|32
1630572150000|2021-09-02 08:42:30|728514.1|727514.1|728512.2|727512.2|728521.6|727521.6|728506.6|727506.6|28
1630572160000|2021-09-02 08:42:40|728509.6|727509.6|728594.9|727594.9|728601.1|727601.1|728508.3|727508.3|37
1630572170000|2021-09-02 08:42:50|728595.7|727595.7|728577.9|727577.9|728601.5|727601.5|728576.3|727576.3|31
1630572180000|2021-09-02 08:43:00|728579.6|727579.6|728517.9|727517.9|728579.6|727579.6|728517.9|727517.9|35
1630572190000|2021-09-02 08:43:10|728515.5|727515.5|728526|727526|729022.4|727535.5|728512.8|727015.8|35
1630572200000|2021-09-02 08:43:20|728515.6|727515.6|728495.3|727495.3|728523.5|727523.5|728483.2|727483.2|31
1630572210000|2021-09-02 08:43:30|728496.4|727496.4|728518.4|727518.4|728985.1|727529.6|728481|726985.1|30
1630572220000|2021-09-02 08:43:40|728515.9|727515.9|728500.1|727500.1|728517|727517|728488.4|727488.4|30
1630572230000|2021-09-02 08:43:50|728499.3|727499.3|728455.5|727455.5|728501.6|727501.6|728453.8|727453.8|37
1630572240000|2021-09-02 08:44:00|728456.7|727456.7|728452|727452|728462.1|727462.1|728441.9|727441.9|34
1630572250000|2021-09-02 08:44:10|728451.3|727451.3|728449|727449|728454|727454|728446|727446|36
1630572260000|2021-09-02 08:44:20|728453.8|727453.8|728458.8|727458.8|728462|727462|728448|727448|22
1630572270000|2021-09-02 08:44:30|728467.4|727467.4|728502.4|727502.4|729006.3|727502.5|728462|727006.3|31
1630572280000|2021-09-02 08:44:40|728501.7|727501.7|728492.9|727492.9|728526|727526|728490.3|727490.3|29
1630572290000|2021-09-02 08:44:50|728500|727500|728490.3|727490.3|728500.4|727500.4|728486|727486|30
1630572300000|2021-09-02 08:45:00|728498.2|727498.2|728484.3|727484.3|728504.2|727504.2|728473.5|727473.5|36
1630572310000|2021-09-02 08:45:10|728486.9|727486.9|728486.4|727486.4|728490.2|727490.2|728480.7|727480.7|23
1630572320000|2021-09-02 08:45:20|728485.7|727485.7|728491.2|727491.2|728498.7|727498.7|728471.5|727471.5|29
1630572330000|2021-09-02 08:45:30|728495.3|727495.3|728456.9|727456.9|728495.3|727495.3|728440|727440|33
1630572340000|2021-09-02 08:45:40|728456|727456|728439.6|727439.6|728456|727456|728438.7|727438.7|25
1630572350000|2021-09-02 08:45:50|728437.7|727437.7|728442.1|727442.1|728442.5|727442.5|728435.5|727435.5|22
1630572360000|2021-09-02 08:46:00|728437.2|727437.2|728441.3|727441.3|728447.7|727447.7|728436.4|727436.4|19
1630572370000|2021-09-02 08:46:10|728442.7|727442.7|728427.5|727427.5|728454.5|727454.5|728427.5|727427.5|25
1630572380000|2021-09-02 08:46:20|728428|727428|728424.5|727424.5|728441.2|727441.2|728424.5|727424.5|21
1630572390000|2021-09-02 08:46:30|728426.1|727426.1|728324.1|727324.1|728444.5|727444.5|728317.5|727317.5|27
1630572400000|2021-09-02 08:46:40|728321.9|727321.9|728354.2|727354.2|728373.6|727373.6|728317.8|727317.8|35
1630572410000|2021-09-02 08:46:50|728349.7|727349.7|728339.2|727339.2|728365|727365|728338.9|727338.9|24
1630572420000|2021-09-02 08:47:00|728341.4|727341.4|728329.5|727329.5|728345.2|727345.2|728315.5|727315.5|21
1630572430000|2021-09-02 08:47:10|728330.1|727330.1|728309.4|727309.4|728331.4|727331.4|728283.6|727283.6|33
1630572440000|2021-09-02 08:47:20|728314.6|727314.6|728303.4|727303.4|728322.9|727322.9|728298.6|727298.6|36
1630572450000|2021-09-02 08:47:30|728301.8|727301.8|728312.3|727312.3|728314.1|727314.1|728299|727299|35
1630572460000|2021-09-02 08:47:40|728313.4|727313.4|728328.2|727328.2|728820.8|727338.7|728299|726820.8|38
1630572470000|2021-09-02 08:47:50|728329.8|727329.8|728320|727320|728332.3|727332.3|728306.1|727306.1|29
1630572480000|2021-09-02 08:48:00|728323.2|727323.2|728279.8|727279.8|728329.2|727329.2|728254.5|727254.5|31
1630572490000|2021-09-02 08:48:10|728271.2|727271.2|728259.3|727259.3|728283.7|727283.7|728257.7|727257.7|27
1630572500000|2021-09-02 08:48:20|728263.9|727263.9|728260.8|727260.8|728282.7|727282.7|728247.7|727247.7|29
1630572510000|2021-09-02 08:48:30|728258.4|727258.4|728253.1|727253.1|728746.5|727269.4|728251.5|726734.7|22
1630572520000|2021-09-02 08:48:40|728253.2|727253.2|728262.2|727262.2|728262.2|727262.2|728244.9|727244.9|20
1630572530000|2021-09-02 08:48:50|728264|727264|728261.2|727261.2|728267.3|727267.3|728257.7|727257.7|21
1630572540000|2021-09-02 08:49:00|728263.2|727263.2|728260.8|727260.8|728263.6|727263.6|728254|727254|29
1630572550000|2021-09-02 08:49:10|728259.5|727259.5|728257.5|727257.5|728266.1|727266.1|728250.6|727250.6|28
1630572560000|2021-09-02 08:49:20|728263.3|727263.3|728763|726763|728767.1|727271.2|728251.5|726749|28
1630572570000|2021-09-02 08:49:30|728753.5|726753.5|728248.1|727248.1|728755.5|727268|728228.1|726753.5|28
1630572580000|2021-09-02 08:49:40|728244.2|727244.2|728247.1|727247.1|728256|727256|728237.6|727237.6|32
1630572590000|2021-09-02 08:49:50|728242|727242|728227.1|727227.1|728742.5|727257.6|728221.5|726742.5|28
1630572600000|2021-09-02 08:50:00|728238.8|727238.8|728742|726742|728743.1|727267.3|728228.2|726742|22
1630572610000|2021-09-02 08:50:10|728738.5|726738.5|728221.7|727221.7|728743.1|727247.8|728221.7|726738.5|22
1630572620000|2021-09-02 08:50:20|728226.8|727226.8|728252.3|727252.3|728252.3|727252.3|728225.1|727225.1|32
1630572630000|2021-09-02 08:50:30|728250.8|727250.8|728256.6|727256.6|728262.2|727262.2|728245.2|727245.2|18
1630572640000|2021-09-02 08:50:40|728263.8|727263.8|728243.7|727243.7|728263.8|727263.8|728243|727243|21
1630572650000|2021-09-02 08:50:50|728253.4|727253.4|728250|727250|728260.3|727260.3|728244.1|727244.1|27
1630572660000|2021-09-02 08:51:00|728242.3|727242.3|728261.9|727261.9|728269.7|727269.7|728241.3|727241.3|24
1630572670000|2021-09-02 08:51:10|728262.2|727262.2|728250.9|727250.9|728267.7|727267.7|728238|727238|29
1630572680000|2021-09-02 08:51:20|728240.9|727240.9|728232.5|727232.5|728241.3|727241.3|728223.8|727223.8|29
1630572690000|2021-09-02 08:51:30|728231.4|727231.4|728202.5|727202.5|728235|727235|728183.6|727183.6|31
1630572700000|2021-09-02 08:51:40|728221.6|727221.6|728258.1|727258.1|728269.9|727269.9|728221.3|727221.3|29
1630572710000|2021-09-02 08:51:50|728262.8|727262.8|728348.8|727348.8|728349.9|727349.9|728254|727254|32
1630572720000|2021-09-02 08:52:00|728349|727349|728442.4|727442.4|728442.9|727442.9|728342|727342|36
1630572730000|2021-09-02 08:52:10|728443.5|727443.5|728437.1|727437.1|728449.4|727449.4|728428.5|727428.5|32
1630572740000|2021-09-02 08:52:20|728438|727438|728494|727494|728496.6|727496.6|728435.8|727435.8|36
1630572750000|2021-09-02 08:52:30|728496.3|727496.3|728503|727503|728518.6|727518.6|728466.9|727466.9|33
1630572760000|2021-09-02 08:52:40|728499.9|727499.9|728452|727452|728516.7|727516.7|728452|727452|25
1630572770000|2021-09-02 08:52:50|728453.7|727453.7|728435.8|727435.8|728940.5|727457.5|728424.2|726940.5|35
1630572780000|2021-09-02 08:53:00|728434.4|727434.4|728477.1|727477.1|728477.1|727477.1|728425.2|727425.2|31
1630572790000|2021-09-02 08:53:10|728483.4|727483.4|728432.2|727432.2|728933.4|727483.4|728396.4|726933.4|39
1630572800000|2021-09-02 08:53:20|728432.8|727432.8|728441.6|727441.6|728444.1|727444.1|728421.9|727421.9|27
1630572810000|2021-09-02 08:53:30|728440.2|727440.2|728421.9|727421.9|728917.2|727440.2|728414.3|726913|34
1630572820000|2021-09-02 08:53:40|728421.3|727421.3|728384.2|727384.2|728893.7|727428.6|728382.9|726893.7|33
1630572830000|2021-09-02 08:53:50|728385|727385|728380.1|727380.1|728878.6|727389.9|728367.1|726859.5|22
1630572840000|2021-09-02 08:54:00|728373|727373|728377.7|727377.7|728382.4|727382.4|728373|727373|23
1630572850000|2021-09-02 08:54:10|728374.6|727374.6|728394|727394|728405.6|727405.6|728374.6|727374.6|33
1630572860000|2021-09-02 08:54:20|728398.1|727398.1|728385.5|727385.5|728416.3|727416.3|728383.8|727383.8|26
1630572870000|2021-09-02 08:54:30|728384.7|727384.7|728416.6|727416.6|728420.3|727420.3|728382.9|727382.9|31
1630572880000|2021-09-02 08:54:40|728416.3|727416.3|728420.2|727420.2|728429.1|727429.1|728404|727404|22
1630572890000|2021-09-02 08:54:50|728418.1|727418.1|728441.1|727441.1|728444.9|727444.9|728418.1|727418.1|33
1630572900000|2021-09-02 08:55:00|728437.1|727437.1|728444.1|727444.1|728444.1|727444.1|728435.2|727435.2|23
1630572910000|2021-09-02 08:55:10|728443.3|727443.3|728439.3|727439.3|728443.3|727443.3|728426.3|727426.3|23
1630572920000|2021-09-02 08:55:20|728436.6|727436.6|728443.8|727443.8|728452.9|727452.9|728436.6|727436.6|16
1630572930000|2021-09-02 08:55:30|728437.2|727437.2|728469.3|727469.3|728484.9|727484.9|728437.2|727437.2|24
1630572940000|2021-09-02 08:55:40|728468.8|727468.8|728460.6|727460.6|728472.9|727472.9|728459.1|727459.1|20
1630572950000|2021-09-02 08:55:50|728460.8|727460.8|728523|727523|728523|727523|728453.7|727453.7|24
1630572960000|2021-09-02 08:56:00|728533.3|727533.3|728506.7|727506.7|728533.3|727533.3|728491.3|727491.3|26
1630572970000|2021-09-02 08:56:10|728521.8|727521.8|728518.2|727518.2|728521.8|727521.8|728501.8|727501.8|16
1630572980000|2021-09-02 08:56:20|728520.4|727520.4|728509.2|727509.2|728521.3|727521.3|728508.9|727508.9|11
1630572990000|2021-09-02 08:56:30|728509.9|727509.9|728509.4|727509.4|728512.3|727512.3|728507|727507|5
1630573000000|2021-09-02 08:56:40|728507.6|727507.6|728496.3|727496.3|728522|727522|728487.2|727487.2|28
1630573010000|2021-09-02 08:56:50|728493.8|727493.8|728516.7|727516.7|728518.5|727518.5|728493.8|727493.8|30
1630573020000|2021-09-02 08:57:00|728513.7|727513.7|728515.6|727515.6|728518.5|727518.5|728511.4|727511.4|18
1630573030000|2021-09-02 08:57:10|728508.8|727508.8|728509.6|727509.6|728517.4|727517.4|728506.3|727506.3|15
1630573040000|2021-09-02 08:57:20|728507.5|727507.5|728484.5|727484.5|728512.3|727512.3|728478.6|727478.6|22
1630573050000|2021-09-02 08:57:30|728478.9|727478.9|728485.4|727485.4|728490.5|727490.5|728470.2|727470.2|32
1630573060000|2021-09-02 08:57:40|728495.2|727495.2|728514.3|727514.3|728519.9|727519.9|728483|727483|33
1630573070000|2021-09-02 08:57:50|728508.2|727508.2|728486.8|727486.8|728987.5|727508.2|728480.1|726977.9|25
1630573080000|2021-09-02 08:58:00|728485.6|727485.6|728484|727484|728494.1|727494.1|728475.7|727475.7|30
1630573090000|2021-09-02 08:58:10|728483.5|727483.5|728468|727468|728484.4|727484.4|728458.2|727458.2|34
1630573100000|2021-09-02 08:58:20|728474.3|727474.3|728491.3|727491.3|728504.5|727504.5|728455.7|727455.7|26
1630573110000|2021-09-02 08:58:30|728493.2|727493.2|728493.3|727493.3|728501.1|727501.1|728490.9|727490.9|31
1630573120000|2021-09-02 08:58:40|728489|727489|728500|727500|728506.8|727506.8|728487.8|727487.8|31
1630573130000|2021-09-02 08:58:50|728497.4|727497.4|728480.9|727480.9|728525.5|727525.5|728474.5|727474.5|25
1630573140000|2021-09-02 08:59:00|728481.4|727481.4|728532.7|727532.7|728537.7|727537.7|728472.2|727472.2|32
1630573150000|2021-09-02 08:59:10|728533.9|727533.9|728529|727529|728542.3|727542.3|728515.8|727515.8|30
1630573160000|2021-09-02 08:59:20|728516.7|727516.7|728512.5|727512.5|728521|727521|728502.7|727502.7|34
1630573170000|2021-09-02 08:59:30|728513.3|727513.3|728488.8|727488.8|728515.2|727515.2|728488.8|727488.8|17
1630573180000|2021-09-02 08:59:40|728495.5|727495.5|728511.4|727511.4|728521.5|727521.5|728489.5|727489.5|30
1630573190000|2021-09-02 08:59:50|728512.6|727512.6|728518.6|727518.6|728518.7|727518.7|728512.6|727512.6|24
1630573200000|2021-09-02 09:00:00|728518.7|727518.7|728519.9|727519.9|728527.4|727527.4|728501.6|727501.6|29
1630573210000|2021-09-02 09:00:10|728512.7|727512.7|728473.7|727473.7|728513.2|727513.2|728470.3|727470.3|33
1630573220000|2021-09-02 09:00:20|728476.9|727476.9|728526.4|727526.4|728535.4|727535.4|728476.9|727476.9|32
1630573230000|2021-09-02 09:00:30|728528|727528|728528.8|727528.8|728530.1|727530.1|728517.3|727517.3|29
1630573240000|2021-09-02 09:00:40|728527.6|727527.6|728522|727522|728527.6|727527.6|728515.4|727515.4|21
1630573250000|2021-09-02 09:00:50|728523.2|727523.2|728462.6|727462.6|728523.2|727523.2|728461.3|727461.3|33
1630573260000|2021-09-02 09:01:00|728464.7|727464.7|728520.8|727520.8|728521.4|727521.4|728464.7|727464.7|34
1630573270000|2021-09-02 09:01:10|728517.3|727517.3|728582.7|727582.7|729036.5|727595.1|728517.3|727032.4|26
1630573280000|2021-09-02 09:01:20|728572.7|727572.7|728576|727576|728584.1|727584.1|728572.4|727572.4|22
1630573290000|2021-09-02 09:01:30|728575.4|727575.4|728603.4|727603.4|728605.2|727605.2|728574.6|727574.6|18
1630573300000|2021-09-02 09:01:40|728612.3|727612.3|728588.1|727588.1|728616.1|727616.1|728588.1|727588.1|16
1630573310000|2021-09-02 09:01:50|728582.1|727582.1|728601|727601|728610.7|727610.7|728582.1|727582.1|28
1630573320000|2021-09-02 09:02:00|728600.4|727600.4|728610.7|727610.7|728612.5|727612.5|728593.6|727593.6|26
1630573330000|2021-09-02 09:02:10|728611.3|727611.3|728623|727623|728623.3|727623.3|728601|727601|23
1630573340000|2021-09-02 09:02:20|728621.1|727621.1|728624.3|727624.3|728625.3|727625.3|728620.8|727620.8|13
1630573350000|2021-09-02 09:02:30|728624.6|727624.6|728617|727617|729135.7|727628.1|728616.6|727135.7|17
1630573360000|2021-09-02 09:02:40|728616.5|727616.5|729131.5|727131.5|729131.5|727620.1|728616.4|727129.4|23
1630573370000|2021-09-02 09:02:50|728630|727630|728619.9|727619.9|728631.7|727631.7|728619.3|727619.3|23
1630573380000|2021-09-02 09:03:00|728620|727620|728572.5|727572.5|729092.3|727620.5|728561.6|727092.3|29
1630573390000|2021-09-02 09:03:10|728572.3|727572.3|728620.4|727620.4|728629|727629|728572.3|727572.3|37
1630573400000|2021-09-02 09:03:20|728623.3|727623.3|728614.9|727614.9|728625.7|727625.7|728607.5|727607.5|27
1630573410000|2021-09-02 09:03:30|728611.5|727611.5|728606|727606|728618.5|727618.5|728606|727606|25
1630573420000|2021-09-02 09:03:40|728611|727611|728608.3|727608.3|728611.1|727611.1|728596.1|727596.1|23
1630573430000|2021-09-02 09:03:50|728610.9|727610.9|728615.8|727615.8|728629.9|727629.9|728607.1|727607.1|29
1630573440000|2021-09-02 09:04:00|728610.8|727610.8|728611.6|727611.6|728620.8|727620.8|728583.5|727583.5|31
1630573450000|2021-09-02 09:04:10|728611.7|727611.7|728607.2|727607.2|729128.4|727641.6|728604.3|727128.4|29
1630573460000|2021-09-02 09:04:20|728606.5|727606.5|728605.1|727605.1|728615.9|727615.9|728594.3|727594.3|26
1630573470000|2021-09-02 09:04:30|728605.3|727605.3|728620.5|727620.5|728639|727639|728603.5|727603.5|24
1630573480000|2021-09-02 09:04:40|728622|727622|728624.2|727624.2|728624.4|727624.4|728621|727621|16
1630573490000|2021-09-02 09:04:50|728624.1|727624.1|728601.9|727601.9|728624.1|727624.1|728587|727587|23
1630573500000|2021-09-02 09:05:00|728602.2|727602.2|728614.6|727614.6|728628|727628|728597.5|727597.5|26
1630573510000|2021-09-02 09:05:10|728615.4|727615.4|728616.2|727616.2|728618.1|727618.1|728610|727610|25
1630573520000|2021-09-02 09:05:20|728616.6|727616.6|728626.4|727626.4|728634.8|727634.8|728608.4|727608.4|14
1630573530000|2021-09-02 09:05:30|728623.2|727623.2|728619.2|727619.2|728636.1|727636.1|728619.1|727619.1|29
1630573540000|2021-09-02 09:05:40|728628.7|727628.7|728671.1|727671.1|728671.1|727671.1|728627.2|727627.2|34
1630573550000|2021-09-02 09:05:50|728666|727666|728658.1|727658.1|729149.4|727666|728649|727143.6|25
1630573560000|2021-09-02 09:06:00|728657.6|727657.6|728645.6|727645.6|728667.1|727667.1|728642|727642|31
1630573570000|2021-09-02 09:06:10|728644.8|727644.8|728657.5|727657.5|728659.8|727659.8|728643.9|727643.9|25
1630573580000|2021-09-02 09:06:20|728656.1|727656.1|728663.8|727663.8|728667.4|727667.4|728653.8|727653.8|23
1630573590000|2021-09-02 09:06:30|728663.5|727663.5|728670|727670|728675.4|727675.4|728659.1|727659.1|19
1630573600000|2021-09-02 09:06:40|728671.3|727671.3|728726.5|727726.5|728726.5|727726.5|728670.3|727670.3|20
1630573610000|2021-09-02 09:06:50|728730.1|727730.1|728725|727725|728733.2|727733.2|728719.1|727719.1|25
1630573620000|2021-09-02 09:07:00|728726.7|727726.7|728714.3|727714.3|728730|727730|728707.8|727707.8|31
1630573630000|2021-09-02 09:07:10|728715.8|727715.8|728703.4|727703.4|728716.7|727716.7|728697.5|727697.5|27
1630573640000|2021-09-02 09:07:20|728697.3|727697.3|728696|727696|729205.6|727706|728694.3|727205.6|32
1630573650000|2021-09-02 09:07:30|728694|727694|728707.8|727707.8|728710.8|727710.8|728687.5|727687.5|28
1630573660000|2021-09-02 09:07:40|728710.8|727710.8|728705.2|727705.2|728715|727715|728705.2|727705.2|25
1630573670000|2021-09-02 09:07:50|728704.3|727704.3|728730|727730|728732.7|727732.7|728704.3|727704.3|9
1630573680000|2021-09-02 09:08:00|728722.6|727722.6|728696.1|727696.1|729215.2|727727.6|728696.1|727203.2|17
1630573690000|2021-09-02 09:08:10|729185.5|727185.5|728688.7|727688.7|729189.2|727690.6|728686.9|727181.3|29
1630573700000|2021-09-02 09:08:20|729187|727187|728715.2|727715.2|729190.3|727715.2|728681.4|727187|25
1630573710000|2021-09-02 09:08:30|728714|727714|728700.3|727700.3|728714.9|727714.9|728698.9|727698.9|19
1630573720000|2021-09-02 09:08:40|728691.5|727691.5|728568.1|727568.1|729188|727691.5|728566.9|727071.9|29
1630573730000|2021-09-02 09:08:50|728567.7|727567.7|728573.4|727573.4|728587.1|727587.1|728560.4|727560.4|35
1630573740000|2021-09-02 09:09:00|728568.5|727568.5|728576.2|727576.2|728579|727579|728568.5|727568.5|22
1630573750000|2021-09-02 09:09:10|728575.2|727575.2|728576.2|727576.2|728579.3|727579.3|728575.2|727575.2|19
1630573760000|2021-09-02 09:09:20|728575.7|727575.7|728578.5|727578.5|728580|727580|728572.8|727572.8|18
1630573770000|2021-09-02 09:09:30|728579.3|727579.3|728585.6|727585.6|728586.1|727586.1|728573.8|727573.8|18
1630573780000|2021-09-02 09:09:40|728585.2|727585.2|728573.1|727573.1|728585.2|727585.2|728572.1|727572.1|14
1630573790000|2021-09-02 09:09:50|728580.1|727580.1|728577.3|727577.3|728585.7|727585.7|728574.4|727574.4|14
1630573800000|2021-09-02 09:10:00|728579.2|727579.2|728580.2|727580.2|728587.8|727587.8|728578.1|727578.1|17
1630573810000|2021-09-02 09:10:10|728587.3|727587.3|728691.2|727691.2|728691.2|727691.2|728579.3|727579.3|26
1630573820000|2021-09-02 09:10:20|728684.4|727684.4|728704|727704|728715.7|727715.7|728670.8|727670.8|29
1630573830000|2021-09-02 09:10:30|728702.1|727702.1|728721.8|727721.8|728724|727724|728693.2|727693.2|30
1630573840000|2021-09-02 09:10:40|728711.5|727711.5|728708.4|727708.4|728718.9|727718.9|728693.4|727693.4|31
1630573850000|2021-09-02 09:10:50|728706.5|727706.5|728704.7|727704.7|728709.2|727709.2|728685.8|727685.8|33
1630573860000|2021-09-02 09:11:00|728703.1|727703.1|728699.6|727699.6|728723.2|727723.2|728692.3|727692.3|33
1630573870000|2021-09-02 09:11:10|728694.5|727694.5|728714.3|727714.3|728721.2|727721.2|728694.5|727694.5|24
1630573880000|2021-09-02 09:11:20|728714.9|727714.9|728725.9|727725.9|728742.7|727742.7|728714.9|727714.9|23
1630573890000|2021-09-02 09:11:30|728730.6|727730.6|728735.5|727735.5|728746.8|727746.8|728728.4|727728.4|15
1630573900000|2021-09-02 09:11:40|728746.7|727746.7|728750.5|727750.5|728750.5|727750.5|728731.2|727731.2|18
1630573910000|2021-09-02 09:11:50|728748.1|727748.1|728739.1|727739.1|729225.1|727769.9|728717.1|727225.1|28
1630573920000|2021-09-02 09:12:00|728719.1|727719.1|728725.4|727725.4|728738.6|727738.6|728715.2|727715.2|33
1630573930000|2021-09-02 09:12:10|728708|727708|728741.2|727741.2|728742.9|727742.9|728708|727708|31
1630573940000|2021-09-02 09:12:20|728739.9|727739.9|728755.3|727755.3|728760.4|727760.4|728728|727728|32
1630573950000|2021-09-02 09:12:30|728752.5|727752.5|728737.3|727737.3|728756.8|727756.8|728726.3|727726.3|31
1630573960000|2021-09-02 09:12:40|728740.3|727740.3|728744.4|727744.4|728749.9|727749.9|728731.9|727731.9|29
1630573970000|2021-09-02 09:12:50|728743.9|727743.9|728742.1|727742.1|728753.8|727753.8|728733.6|727733.6|36
1630573980000|2021-09-02 09:13:00|728743.4|727743.4|728739.3|727739.3|729234.9|727745.6|728721.1|727234.9|33
1630573990000|2021-09-02 09:13:10|728742.9|727742.9|728745.9|727745.9|728746.9|727746.9|728726.1|727726.1|31
1630574000000|2021-09-02 09:13:20|728744.4|727744.4|728749.4|727749.4|728752.9|727752.9|728737.2|727737.2|30
1630574010000|2021-09-02 09:13:30|728751.2|727751.2|728749.9|727749.9|728751.8|727751.8|728744.7|727744.7|16
1630574020000|2021-09-02 09:13:40|728745.1|727745.1|728745.2|727745.2|728756.5|727756.5|728733.8|727733.8|30
1630574030000|2021-09-02 09:13:50|728750.4|727750.4|728755.1|727755.1|728764.3|727764.3|728746.1|727746.1|31
1630574040000|2021-09-02 09:14:00|728747.7|727747.7|728743.9|727743.9|728758.9|727758.9|728730|727730|37
1630574050000|2021-09-02 09:14:10|728738.1|727738.1|728750.7|727750.7|728758.3|727758.3|728732.2|727732.2|39
1630574060000|2021-09-02 09:14:20|728749.5|727749.5|728788.2|727788.2|728791.5|727791.5|728744.9|727744.9|22
1630574070000|2021-09-02 09:14:30|728790|727790|728779.5|727779.5|728790.2|727790.2|728773|727773|23
1630574080000|2021-09-02 09:14:40|728778.4|727778.4|728774.4|727774.4|728793.7|727793.7|728774.4|727774.4|28
1630574090000|2021-09-02 09:14:50|728773.9|727773.9|728756.2|727756.2|728774.5|727774.5|728739|727739|32
1630574100000|2021-09-02 09:15:00|728756|727756|728751.8|727751.8|728768|727768|728750|727750|28
1630574110000|2021-09-02 09:15:10|728750.8|727750.8|728752.1|727752.1|728755.7|727755.7|728747.7|727747.7|16
1630574120000|2021-09-02 09:15:20|728752.7|727752.7|728755.1|727755.1|728762.3|727762.3|728737.3|727737.3|14
1630574130000|2021-09-02 09:15:30|728756.5|727756.5|728752.2|727752.2|728780.1|727780.1|728752.2|727752.2|28
1630574140000|2021-09-02 09:15:40|728754.5|727754.5|728752.1|727752.1|728760.9|727760.9|728746.9|727746.9|15
1630574150000|2021-09-02 09:15:50|728752.9|727752.9|728762.3|727762.3|728769.7|727769.7|728747.2|727747.2|23
1630574160000|2021-09-02 09:16:00|728757.7|727757.7|728766.3|727766.3|728771.2|727771.2|728747.5|727747.5|35
1630574170000|2021-09-02 09:16:10|728763.9|727763.9|728768.5|727768.5|728771.1|727771.1|728762.8|727762.8|26
1630574180000|2021-09-02 09:16:20|728772.1|727772.1|728803.7|727803.7|728825.8|727825.8|728771.9|727771.9|30
1630574190000|2021-09-02 09:16:30|728803.6|727803.6|728817.9|727817.9|728817.9|727817.9|728796.7|727796.7|29
1630574200000|2021-09-02 09:16:40|728808.4|727808.4|728795.2|727795.2|728810|727810|728795.2|727795.2|29
1630574210000|2021-09-02 09:16:50|728798.2|727798.2|728807.1|727807.1|728808.4|727808.4|728796.4|727796.4|26
1630574220000|2021-09-02 09:17:00|728806.4|727806.4|728823|727823|728828.2|727828.2|728806.4|727806.4|30
1630574230000|2021-09-02 09:17:10|728827|727827|728819.4|727819.4|728845.6|727845.6|728819.4|727819.4|22
1630574240000|2021-09-02 09:17:20|728823.9|727823.9|728819.3|727819.3|728840.5|727840.5|728809.5|727809.5|18
1630574250000|2021-09-02 09:17:30|728816.2|727816.2|728822.6|727822.6|728825.3|727825.3|728809.8|727809.8|22
1630574260000|2021-09-02 09:17:40|728820.2|727820.2|728837.6|727837.6|728839.5|727839.5|728820.2|727820.2|24
1630574270000|2021-09-02 09:17:50|728834.4|727834.4|728804.6|727804.6|728838.1|727838.1|728773.3|727773.3|31
1630574280000|2021-09-02 09:18:00|728805.7|727805.7|728797.8|727797.8|728810.2|727810.2|728796.6|727796.6|27
1630574290000|2021-09-02 09:18:10|728799.3|727799.3|728799.5|727799.5|728801.1|727801.1|728789.1|727789.1|25
1630574300000|2021-09-02 09:18:20|728809.1|727809.1|728823.2|727823.2|728830|727830|728809.1|727809.1|24
1630574310000|2021-09-02 09:18:30|728823.4|727823.4|728822.8|727822.8|728824.9|727824.9|728817|727817|13
1630574320000|2021-09-02 09:18:40|728822.9|727822.9|728840.3|727840.3|728853.8|727853.8|728822.9|727822.9|13
1630574330000|2021-09-02 09:18:50|728839.6|727839.6|728906|727906|728918.8|727918.8|728839.6|727839.6|27
1630574340000|2021-09-02 09:19:00|728898.1|727898.1|728824.8|727824.8|728898.1|727898.1|728813.4|727813.4|39
1630574350000|2021-09-02 09:19:10|728822.6|727822.6|728840.6|727840.6|728844|727844|728822.6|727822.6|32
1630574360000|2021-09-02 09:19:20|728822|727822|728796.2|727796.2|728837.2|727837.2|728790.6|727790.6|26
1630574370000|2021-09-02 09:19:30|728805.1|727805.1|728777.4|727777.4|728805.1|727805.1|728777.4|727777.4|24
1630574380000|2021-09-02 09:19:40|728770.4|727770.4|728780.3|727780.3|729273.2|727785|728764|727272.1|31
1630574390000|2021-09-02 09:19:50|728779.3|727779.3|728823.3|727823.3|728823.3|727823.3|728779.1|727779.1|29
1630574400000|2021-09-02 09:20:00|728817.8|727817.8|728850.1|727850.1|728861.3|727861.3|728810.2|727810.2|25
1630574410000|2021-09-02 09:20:10|728859.2|727859.2|728812.7|727812.7|729340.9|727859.2|728783.5|727284.9|27
1630574420000|2021-09-02 09:20:20|728809.4|727809.4|728844.1|727844.1|729327.4|727844.1|728780.5|727327.4|28
1630574430000|2021-09-02 09:20:30|728842.6|727842.6|728873.4|727873.4|729360.6|727876.2|728836.8|727357.2|23
1630574440000|2021-09-02 09:20:40|728876|727876|728871.5|727871.5|729368.9|727881.5|728870.6|727368.9|27
1630574450000|2021-09-02 09:20:50|728853.9|727853.9|728865.1|727865.1|729355.9|727872.9|728853.4|727340.3|29
1630574460000|2021-09-02 09:21:00|728866.1|727866.1|728885.3|727885.3|729382.8|727888.2|728858.3|727363.2|27
1630574470000|2021-09-02 09:21:10|728883.5|727883.5|728869.8|727869.8|728887.8|727887.8|728856.6|727856.6|19
1630574480000|2021-09-02 09:21:20|728876.6|727876.6|728854.2|727854.2|729380.2|727882|728854.2|727364.8|26
1630574490000|2021-09-02 09:21:30|728869.5|727869.5|728874.9|727874.9|728889.7|727889.7|728852|727852|31
1630574500000|2021-09-02 09:21:40|728872.8|727872.8|728841.1|727841.1|728872.8|727872.8|728833.1|727833.1|26
1630574510000|2021-09-02 09:21:50|728834.6|727834.6|728847|727847|728848.3|727848.3|728833.2|727833.2|24
1630574520000|2021-09-02 09:22:00|728846.8|727846.8|728843.7|727843.7|728847.3|727847.3|728840.4|727840.4|20
1630574530000|2021-09-02 09:22:10|728843.5|727843.5|728842.2|727842.2|728844.5|727844.5|728830|727830|16
1630574540000|2021-09-02 09:22:20|728858.8|727858.8|728881.8|727881.8|729385.8|727889.9|728858.8|727366.5|29
1630574550000|2021-09-02 09:22:30|728871.8|727871.8|728860.6|727860.6|728874|727874|728851.9|727851.9|22
1630574560000|2021-09-02 09:22:40|728859.9|727859.9|728869.3|727869.3|728876.7|727876.7|728856.6|727856.6|25
1630574570000|2021-09-02 09:22:50|728872.4|727872.4|728886.7|727886.7|728892|727892|728864.7|727864.7|30
1630574580000|2021-09-02 09:23:00|728885.8|727885.8|728885.6|727885.6|728886.8|727886.8|728880.7|727880.7|20
1630574590000|2021-09-02 09:23:10|728886.7|727886.7|729382.4|727382.4|729382.7|727889.9|728884.3|727373.8|17
1630574600000|2021-09-02 09:23:20|729379.6|727379.6|728881|727881|729382.8|727884|728880.1|727377.6|23
1630574610000|2021-09-02 09:23:30|728877.1|727877.1|728858.6|727858.6|729377.5|727877.8|728858.6|727372|26
1630574620000|2021-09-02 09:23:40|728858.9|727858.9|728926.6|727926.6|729427.1|727930.3|728854.9|727377.8|31
1630574630000|2021-09-02 09:23:50|728926.4|727926.4|728926.3|727926.3|728944.6|727944.6|728923.2|727923.2|27
1630574640000|2021-09-02 09:24:00|728926.5|727926.5|728937.4|727937.4|728946.1|727946.1|728924.5|727924.5|23
1630574650000|2021-09-02 09:24:10|728935|727935|728914.8|727914.8|728943.2|727943.2|728907.9|727907.9|25
1630574660000|2021-09-02 09:24:20|728929.6|727929.6|728902.3|727902.3|728943|727943|728884.3|727884.3|27
1630574670000|2021-09-02 09:24:30|728906.5|727906.5|728907.4|727907.4|728915.7|727915.7|728899.9|727899.9|33
1630574680000|2021-09-02 09:24:40|728906.7|727906.7|728930.5|727930.5|728933.9|727933.9|728904.8|727904.8|30
1630574690000|2021-09-02 09:24:50|728932.3|727932.3|728858.9|727858.9|728932.3|727932.3|728855.3|727855.3|32
1630574700000|2021-09-02 09:25:00|728852.2|727852.2|728787.5|727787.5|728861|727861|728778.2|727778.2|28
1630574710000|2021-09-02 09:25:10|728786.8|727786.8|728777.8|727777.8|728786.8|727786.8|728771.3|727771.3|27
1630574720000|2021-09-02 09:25:20|728780.3|727780.3|728760.3|727760.3|728781.9|727781.9|728753.7|727753.7|25
1630574730000|2021-09-02 09:25:30|728762.2|727762.2|728714.2|727714.2|728768.4|727768.4|728708|727708|18
1630574740000|2021-09-02 09:25:40|729215.5|727215.5|728695.1|727695.1|729215.5|727746.2|728686.9|727211.4|34
1630574750000|2021-09-02 09:25:50|728697.4|727697.4|728670.9|727670.9|728706.5|727706.5|728663.3|727663.3|27
1630574760000|2021-09-02 09:26:00|728669.7|727669.7|728745.6|727745.6|729228.4|727745.6|728669.7|727220.1|31
1630574770000|2021-09-02 09:26:10|728753.7|727753.7|728758.9|727758.9|728765.6|727765.6|728742.5|727742.5|29
1630574780000|2021-09-02 09:26:20|728764.7|727764.7|728684.8|727684.8|728769.9|727769.9|728669|727669|30
1630574790000|2021-09-02 09:26:30|728677.6|727677.6|728676.7|727676.7|728683.9|727683.9|728674.6|727674.6|13
1630574800000|2021-09-02 09:26:40|728667.6|727667.6|729023.9|727023.9|729024|727671.1|728518.6|727023.9|23
1630574810000|2021-09-02 09:26:50|729025.3|727025.3|728996.4|726996.4|729042.7|727542.3|728495.3|726991.5|27
1630574820000|2021-09-02 09:27:00|728520.7|727520.7|728560.4|727560.4|729027.6|727566.5|728520.7|727024.2|29
1630574830000|2021-09-02 09:27:10|728565|727565|728558.9|727558.9|728566.1|727566.1|728554.9|727554.9|18
1630574840000|2021-09-02 09:27:20|728558.2|727558.2|728553|727553|728559.6|727559.6|728549.4|727549.4|25
1630574850000|2021-09-02 09:27:30|728550.7|727550.7|728536.3|727536.3|728550.7|727550.7|728532|727532|19
1630574860000|2021-09-02 09:27:40|728529.8|727529.8|728558.7|727558.7|728564.7|727564.7|728524.3|727524.3|20
1630574870000|2021-09-02 09:27:50|728550.5|727550.5|728550.7|727550.7|729050.2|727562.2|728538.4|727050.2|21
1630574880000|2021-09-02 09:28:00|728547.8|727547.8|728569.1|727569.1|728569.8|727569.8|728543.6|727543.6|22
1630574890000|2021-09-02 09:28:10|728567.2|727567.2|728589.5|727589.5|728592.6|727592.6|728567.2|727567.2|21
1630574900000|2021-09-02 09:28:20|728588.1|727588.1|729118.4|727118.4|729119.6|727616|728588.1|727112.9|12
1630574910000|2021-09-02 09:28:30|729119.4|727119.4|729118|727118|729119.4|727119.4|729116.4|727116.4|18
1630574920000|2021-09-02 09:28:40|729117.3|727117.3|728624.2|727624.2|729118.7|727633.7|728605.3|727110|24
1630574930000|2021-09-02 09:28:50|728629.1|727629.1|728616.9|727616.9|728629.7|727629.7|728607.3|727607.3|30
1630574940000|2021-09-02 09:29:00|728617.1|727617.1|728605.5|727605.5|728617.8|727617.8|728599.5|727599.5|20
1630574950000|2021-09-02 09:29:10|728605.6|727605.6|728617.7|727617.7|728618.1|727618.1|728597.9|727597.9|20
1630574960000|2021-09-02 09:29:20|728612.7|727612.7|728614.6|727614.6|728620.1|727620.1|728612.6|727612.6|19
1630574970000|2021-09-02 09:29:30|728614.4|727614.4|728609.5|727609.5|728615.5|727615.5|728609.5|727609.5|15
1630574980000|2021-09-02 09:29:40|728609.1|727609.1|729112|727112|729112|727618.6|728605.2|727112|20
1630574990000|2021-09-02 09:29:50|729117.5|727117.5|728589|727589|729117.5|727621.3|728588.6|727079.6|31
1630575000000|2021-09-02 09:30:00|728585.3|727585.3|728585.8|727585.8|728590.9|727590.9|728579.2|727579.2|21
1630575010000|2021-09-02 09:30:10|728584.2|727584.2|728533.5|727533.5|729030.1|727585.8|728502.2|727014.8|24
1630575020000|2021-09-02 09:30:20|728527.5|727527.5|728523.1|727523.1|729012.1|727540.9|728496.6|727004.4|26
1630575030000|2021-09-02 09:30:30|728520.2|727520.2|728501.6|727501.6|728523|727523|728495.5|727495.5|21
1630575040000|2021-09-02 09:30:40|728506.5|727506.5|728505.4|727505.4|728510.3|727510.3|728497.4|727497.4|22
1630575050000|2021-09-02 09:30:50|728499.1|727499.1|728513.6|727513.6|728995.8|727513.6|728490.3|726993.7|19
1630575060000|2021-09-02 09:31:00|728515.6|727515.6|728464|727464|729012.1|727533.1|728464|727012.1|31
1630575070000|2021-09-02 09:31:10|728463.9|727463.9|728458.4|727458.4|728482.9|727482.9|728455.6|727455.6|24
1630575080000|2021-09-02 09:31:20|728470.6|727470.6|728470.7|727470.7|728482|727482|728464|727464|17
1630575090000|2021-09-02 09:31:30|728473.2|727473.2|728476.5|727476.5|728480.9|727480.9|728455.5|727455.5|24
1630575100000|2021-09-02 09:31:40|728473|727473|728488.4|727488.4|728501.4|727501.4|728468.8|727468.8|20
1630575110000|2021-09-02 09:31:50|728494.4|727494.4|728478.2|727478.2|728497.2|727497.2|728478.2|727478.2|17
1630575120000|2021-09-02 09:32:00|728478.5|727478.5|728480.8|727480.8|728484.3|727484.3|728470.4|727470.4|27
1630575130000|2021-09-02 09:32:10|728480.1|727480.1|728496.5|727496.5|728499.8|727499.8|728479.8|727479.8|27
1630575140000|2021-09-02 09:32:20|728494.8|727494.8|728493.5|727493.5|728499.2|727499.2|728492.3|727492.3|14
1630575150000|2021-09-02 09:32:30|728495.8|727495.8|728503.8|727503.8|728508.3|727508.3|728488.7|727488.7|16
1630575160000|2021-09-02 09:32:40|728495.8|727495.8|728499.1|727499.1|728523.5|727523.5|728485.5|727485.5|23
1630575170000|2021-09-02 09:32:50|728498.3|727498.3|728542.5|727542.5|728551.7|727551.7|728495.1|727495.1|20
1630575180000|2021-09-02 09:33:00|728548|727548|728607.4|727607.4|728607.4|727607.4|728541.8|727541.8|27
1630575190000|2021-09-02 09:33:10|728599.9|727599.9|728559.6|727559.6|729060.9|727599.9|728557.8|727060.9|20
1630575200000|2021-09-02 09:33:20|728548.2|727548.2|728543.6|727543.6|728561.3|727561.3|728534.8|727534.8|24
1630575210000|2021-09-02 09:33:30|728541.3|727541.3|728548|727548|728560.1|727560.1|728541.3|727541.3|29
1630575220000|2021-09-02 09:33:40|728552.5|727552.5|728534.7|727534.7|729036.8|727554.7|728519.5|727036.8|24
1630575230000|2021-09-02 09:33:50|728550.1|727550.1|728551.1|727551.1|728552.8|727552.8|728527.6|727527.6|30
1630575240000|2021-09-02 09:34:00|728541.3|727541.3|728549.2|727549.2|728556.7|727556.7|728526|727526|30
1630575250000|2021-09-02 09:34:10|728549|727549|728612.8|727612.8|729118.5|727624|728546.7|727118.5|21
1630575260000|2021-09-02 09:34:20|728610.2|727610.2|728624.1|727624.1|728624.1|727624.1|728610.2|727610.2|20
1630575270000|2021-09-02 09:34:30|728623.5|727623.5|728623.3|727623.3|728631.7|727631.7|728610.7|727610.7|18
1630575280000|2021-09-02 09:34:40|728621.7|727621.7|728549.5|727549.5|728627.1|727627.1|728543.1|727543.1|34
1630575290000|2021-09-02 09:34:50|728548.1|727548.1|728552.2|727552.2|728555.9|727555.9|728531.4|727531.4|35
1630575300000|2021-09-02 09:35:00|728553|727553|728543.8|727543.8|728553|727553|728542.7|727542.7|37
1630575310000|2021-09-02 09:35:10|728545|727545|729036.7|727036.7|729037.1|727545.8|728529.8|727036|33
1630575320000|2021-09-02 09:35:20|729036.4|727036.4|728538.9|727538.9|729036.4|727559|728533.2|727036.4|13
1630575330000|2021-09-02 09:35:30|728531.8|727531.8|728974.8|726974.8|728974.8|727531.8|728481|726967.5|25
1630575340000|2021-09-02 09:35:40|728970.2|726970.2|728458.7|727458.7|728974.8|727473.2|728456.4|726970.2|17
1630575350000|2021-09-02 09:35:50|728462.3|727462.3|728552.4|727552.4|729037|727554.9|728458.7|727030.8|33
1630575360000|2021-09-02 09:36:00|728556.2|727556.2|728585.5|727585.5|729050|727586.3|728546.9|727042.3|21
1630575370000|2021-09-02 09:36:10|728585.4|727585.4|728570.6|727570.6|728586.6|727586.6|728568.6|727568.6|19
1630575380000|2021-09-02 09:36:20|728568.2|727568.2|728582.1|727582.1|728583.6|727583.6|728568.2|727568.2|15
1630575390000|2021-09-02 09:36:30|728582.9|727582.9|728566.6|727566.6|728582.9|727582.9|728557.5|727557.5|19
1630575400000|2021-09-02 09:36:40|728566.9|727566.9|728557.7|727557.7|728566.9|727566.9|728549.2|727549.2|27
1630575410000|2021-09-02 09:36:50|728550.8|727550.8|728581.7|727581.7|728581.7|727581.7|728550.8|727550.8|27
1630575420000|2021-09-02 09:37:00|728579.9|727579.9|728585|727585|728589|727589|728579.1|727579.1|20
1630575430000|2021-09-02 09:37:10|728587.1|727587.1|728655.5|727655.5|729156.7|727661.7|728587.1|727130.8|23
1630575440000|2021-09-02 09:37:20|728647.8|727647.8|728641.4|727641.4|728659.3|727659.3|728632.1|727632.1|31
1630575450000|2021-09-02 09:37:30|728643.4|727643.4|728743.4|727743.4|729240|727747.2|728643.4|727230.7|33
1630575460000|2021-09-02 09:37:40|728744.1|727744.1|728739|727739|728745.4|727745.4|728739|727739|20
1630575470000|2021-09-02 09:37:50|728739.9|727739.9|728751|727751|729239.3|727756.7|728725.4|727239.3|30
1630575480000|2021-09-02 09:38:00|728746.5|727746.5|728640.8|727640.8|728747.1|727747.1|728636.3|727636.3|31
1630575490000|2021-09-02 09:38:10|728640.3|727640.3|728629.7|727629.7|729137.6|727651|728629.3|727137.6|37
1630575500000|2021-09-02 09:38:20|728629|727629|728572.1|727572.1|729064.7|727645.1|728561|727064.7|33
1630575510000|2021-09-02 09:38:30|728571.6|727571.6|728579.9|727579.9|728583.4|727583.4|728570.4|727570.4|27
1630575520000|2021-09-02 09:38:40|728579.4|727579.4|728568.4|727568.4|729075|727586.7|728558|727072.2|32
1630575530000|2021-09-02 09:38:50|729076.1|727076.1|728587.5|727587.5|729088|727588.3|728574.9|727070.5|26
1630575540000|2021-09-02 09:39:00|728574.9|727574.9|728570.6|727570.6|728584.5|727584.5|728565.7|727565.7|34
1630575550000|2021-09-02 09:39:10|728570.4|727570.4|728543.7|727543.7|729060.8|727577.2|728533.9|727060.8|33
1630575560000|2021-09-02 09:39:20|728536.8|727536.8|728568.7|727568.7|729079|727568.7|728534.8|727051.9|27
1630575570000|2021-09-02 09:39:30|728567.1|727567.1|728570.5|727570.5|729079.8|727577.6|728564.7|727064.9|30
1630575580000|2021-09-02 09:39:40|728575.1|727575.1|728590|727590|728590|727590|728567.9|727567.9|26
1630575590000|2021-09-02 09:39:50|728588.2|727588.2|728576.7|727576.7|728588.2|727588.2|728558.6|727558.6|29
1630575600000|2021-09-02 09:40:00|728575.6|727575.6|728627.2|727627.2|729122.3|727632.1|728574.9|727082.3|31
1630575610000|2021-09-02 09:40:10|728619.2|727619.2|728543.4|727543.4|728623.5|727623.5|728543.4|727543.4|32
1630575620000|2021-09-02 09:40:20|728524.2|727524.2|728529.2|727529.2|729051.5|727551.1|728515.8|727033|36
1630575630000|2021-09-02 09:40:30|728529.5|727529.5|728561.2|727561.2|729023.7|727567.9|728526.5|727022.4|23
1630575640000|2021-09-02 09:40:40|728558.6|727558.6|728567.8|727567.8|728567.8|727567.8|728556.4|727556.4|19
1630575650000|2021-09-02 09:40:50|728567.7|727567.7|728564.3|727564.3|728568.8|727568.8|728560.5|727560.5|18
1630575660000|2021-09-02 09:41:00|728564.1|727564.1|728551.4|727551.4|728564.1|727564.1|728545.7|727545.7|22
1630575670000|2021-09-02 09:41:10|728548.5|727548.5|729041.3|727041.3|729041.3|727552.5|728490.7|727016.2|27
1630575680000|2021-09-02 09:41:20|728534|727534|728545.4|727545.4|728545.4|727545.4|728529.2|727529.2|25
1630575690000|2021-09-02 09:41:30|728540.8|727540.8|728530.7|727530.7|728550.2|727550.2|728529|727529|22
1630575700000|2021-09-02 09:41:40|728531.6|727531.6|728528.7|727528.7|728536.1|727536.1|728527.4|727527.4|19
1630575710000|2021-09-02 09:41:50|728529.6|727529.6|728560.3|727560.3|728562.1|727562.1|728529.4|727529.4|23
1630575720000|2021-09-02 09:42:00|728561.2|727561.2|728575.2|727575.2|728575.2|727575.2|728549|727549|28
1630575730000|2021-09-02 09:42:10|728576|727576|729093.4|727093.4|729093.4|727592.5|728568.4|727093|27
1630575740000|2021-09-02 09:42:20|729093|727093|728597.4|727597.4|729093.1|727607.4|728565|727069.2|22
1630575750000|2021-09-02 09:42:30|728596.7|727596.7|728585.7|727585.7|728596.7|727596.7|728574.1|727574.1|29
1630575760000|2021-09-02 09:42:40|728584.2|727584.2|728579|727579|729084.3|727584.2|728573.1|727084.3|24
1630575770000|2021-09-02 09:42:50|728579.8|727579.8|728591|727591|728595.6|727595.6|728573.9|727573.9|24
1630575780000|2021-09-02 09:43:00|728591.4|727591.4|728610.7|727610.7|728622.6|727622.6|728591.4|727591.4|17
1630575790000|2021-09-02 09:43:10|728593.7|727593.7|728604.4|727604.4|728604.4|727604.4|728585.6|727585.6|12
1630575800000|2021-09-02 09:43:20|728600.4|727600.4|728608.4|727608.4|729126.3|727643.3|728589.5|727126.3|23
1630575810000|2021-09-02 09:43:30|728612.4|727612.4|728622.9|727622.9|728624.8|727624.8|728603.5|727603.5|29
1630575820000|2021-09-02 09:43:40|728613.7|727613.7|728594.6|727594.6|728613.7|727613.7|728592.5|727592.5|33
1630575830000|2021-09-02 09:43:50|728599.8|727599.8|728616.1|727616.1|728616.2|727616.2|728591.9|727591.9|28
1630575840000|2021-09-02 09:44:00|728615.4|727615.4|728592.8|727592.8|729107.6|727615.4|728587.8|727107.6|31
1630575850000|2021-09-02 09:44:10|728596.2|727596.2|728601|727601|728611|727611|728592.8|727592.8|30
1630575860000|2021-09-02 09:44:20|728604.1|727604.1|728584|727584|728606.5|727606.5|728578.8|727578.8|33
1630575870000|2021-09-02 09:44:30|728584.6|727584.6|728600|727600|729100|727601|728576.8|727100|27
1630575880000|2021-09-02 09:44:40|728587.1|727587.1|728585.8|727585.8|728589|727589|728584|727584|18
1630575890000|2021-09-02 09:44:50|728585.1|727585.1|728587.4|727587.4|728594.8|727594.8|728578.1|727578.1|24
1630575900000|2021-09-02 09:45:00|728574.6|727574.6|728506.6|727506.6|729024.3|727586.7|728506.6|727007.1|36
1630575910000|2021-09-02 09:45:10|728507.1|727507.1|728511.4|727511.4|729027.5|727526.5|728476.3|727014.4|33
1630575920000|2021-09-02 09:45:20|728506|727506|728515|727515|729011.9|727515|728495.2|727011.9|19
1630575930000|2021-09-02 09:45:30|728515.7|727515.7|728518.1|727518.1|728518.1|727518.1|728513.8|727513.8|16
1630575940000|2021-09-02 09:45:40|728518.2|727518.2|728514.3|727514.3|729026.3|727525.1|728513.3|727014.8|26
1630575950000|2021-09-02 09:45:50|728514.2|727514.2|728568.2|727568.2|729062.3|727568.2|728514.1|727061|22
1630575960000|2021-09-02 09:46:00|728567.6|727567.6|728570|727570|728570.3|727570.3|728560.6|727560.6|22
1630575970000|2021-09-02 09:46:10|728570.1|727570.1|728578.9|727578.9|728578.9|727578.9|728570.1|727570.1|15
1630575980000|2021-09-02 09:46:20|728572.9|727572.9|728572|727572|728579|727579|728571.9|727571.9|15
1630575990000|2021-09-02 09:46:30|728565.5|727565.5|728548|727548|728565.5|727565.5|728488.4|727488.4|31
1630576000000|2021-09-02 09:46:40|728542.2|727542.2|728459.7|727459.7|729029|727542.2|728452.6|726977.2|26
1630576010000|2021-09-02 09:46:50|728458.4|727458.4|728446|727446|728985.2|727486.7|728445.4|726975.1|33
1630576020000|2021-09-02 09:47:00|728439.7|727439.7|728398.1|727398.1|728440.3|727440.3|728367.3|727367.3|32
1630576030000|2021-09-02 09:47:10|728401.7|727401.7|728402.8|727402.8|728417|727417|728391.5|727391.5|26
1630576040000|2021-09-02 09:47:20|728394.9|727394.9|728380.2|727380.2|728868.3|727403.3|728372|726867.4|26
1630576050000|2021-09-02 09:47:30|728386.5|727386.5|728383.5|727383.5|728389.4|727389.4|728377|727377|26
1630576060000|2021-09-02 09:47:40|728387.8|727387.8|728391.1|727391.1|728395.7|727395.7|728383.8|727383.8|21
1630576070000|2021-09-02 09:47:50|728391|727391|728401.7|727401.7|728431.7|727431.7|728391|727391|26
1630576080000|2021-09-02 09:48:00|728402.6|727402.6|728409.9|727409.9|728413.1|727413.1|728400.7|727400.7|25
1630576090000|2021-09-02 09:48:10|728409|727409|728400.3|727400.3|728409|727409|728374.5|727374.5|28
1630576100000|2021-09-02 09:48:20|728399.4|727399.4|728407.4|727407.4|728905.5|727412.7|728398.9|726905.5|28
1630576110000|2021-09-02 09:48:30|728407.7|727407.7|728407|727407|728411.2|727411.2|728402.3|727402.3|24
1630576120000|2021-09-02 09:48:40|728403.6|727403.6|728390.7|727390.7|728409.8|727409.8|728390.7|727390.7|18
1630576130000|2021-09-02 09:48:50|728389.9|727389.9|728387.2|727387.2|728391.5|727391.5|728386.8|727386.8|13
1630576140000|2021-09-02 09:49:00|728387.8|727387.8|728387.6|727387.6|728391.3|727391.3|728386.5|727386.5|19
1630576150000|2021-09-02 09:49:10|728388.2|727388.2|728384.9|727384.9|728390.6|727390.6|728383.7|727383.7|18
1630576160000|2021-09-02 09:49:20|728382.6|727382.6|728386|727386|728391.3|727391.3|728382.5|727382.5|20
1630576170000|2021-09-02 09:49:30|728386.8|727386.8|728395|727395|728406|727406|728382.9|727382.9|23
1630576180000|2021-09-02 09:49:40|728394.9|727394.9|728391.7|727391.7|728399.2|727399.2|728388|727388|14
1630576190000|2021-09-02 09:49:50|728388.3|727388.3|728389.9|727389.9|728391.7|727391.7|728386.4|727386.4|14
1630576200000|2021-09-02 09:50:00|728388.8|727388.8|728399.5|727399.5|728401.1|727401.1|728388.6|727388.6|28
1630576210000|2021-09-02 09:50:10|728398.7|727398.7|728395.7|727395.7|728399.7|727399.7|728390.5|727390.5|20
1630576220000|2021-09-02 09:50:20|728393|727393|728398.6|727398.6|728407.5|727407.5|728389.3|727389.3|26
1630576230000|2021-09-02 09:50:30|728399.5|727399.5|728389.1|727389.1|728399.5|727399.5|728388.3|727388.3|22
1630576240000|2021-09-02 09:50:40|728389.7|727389.7|728394.7|727394.7|728406.3|727406.3|728387.4|727387.4|31
1630576250000|2021-09-02 09:50:50|728395.8|727395.8|728389.9|727389.9|728395.8|727395.8|728384.4|727384.4|32
1630576260000|2021-09-02 09:51:00|728390.6|727390.6|728374.2|727374.2|728397.7|727397.7|728371|727371|30
1630576270000|2021-09-02 09:51:10|728356.5|727356.5|728387.9|727387.9|728889.8|727394.6|728356.5|726889.2|32
1630576280000|2021-09-02 09:51:20|728379.2|727379.2|728390.1|727390.1|728390.1|727390.1|728379.1|727379.1|26
1630576290000|2021-09-02 09:51:30|728392.6|727392.6|728375.8|727375.8|728395.6|727395.6|728365.3|727365.3|32
1630576300000|2021-09-02 09:51:40|728375.5|727375.5|728390.8|727390.8|728395.1|727395.1|728375.5|727375.5|33
1630576310000|2021-09-02 09:51:50|728390.1|727390.1|728365.5|727365.5|728404.2|727404.2|728365.5|727365.5|31
1630576320000|2021-09-02 09:52:00|728374.8|727374.8|728421.5|727421.5|728421.5|727421.5|728372.4|727372.4|32
1630576330000|2021-09-02 09:52:10|728415.1|727415.1|728410.3|727410.3|728908.7|727426.4|728396.6|726908.7|32
1630576340000|2021-09-02 09:52:20|728410|727410|728395|727395|728897.1|727410|728392.5|726897.1|26
1630576350000|2021-09-02 09:52:30|728400.9|727400.9|728398.9|727398.9|728411.6|727411.6|728395.2|727395.2|17
1630576360000|2021-09-02 09:52:40|728395.8|727395.8|728402.6|727402.6|728907.6|727413|728395.8|726905.3|26
1630576370000|2021-09-02 09:52:50|728401.2|727401.2|728401|727401|728412|727412|728401|727401|21
1630576380000|2021-09-02 09:53:00|728404.2|727404.2|728396.1|727396.1|728406.5|727406.5|728396.1|727396.1|16
1630576390000|2021-09-02 09:53:10|728394.5|727394.5|728423.5|727423.5|728423.5|727423.5|728394.5|727394.5|18
1630576400000|2021-09-02 09:53:20|728413.4|727413.4|728409.6|727409.6|728417.6|727417.6|728407.4|727407.4|22
1630576410000|2021-09-02 09:53:30|728410.3|727410.3|728411.5|727411.5|728412.3|727412.3|728405.7|727405.7|20
1630576420000|2021-09-02 09:53:40|728411.9|727411.9|728416|727416|728417.9|727417.9|728408.3|727408.3|16
1630576430000|2021-09-02 09:53:50|728417.4|727417.4|728411.1|727411.1|728910.3|727422.2|728403.7|726910.3|26
1630576440000|2021-09-02 09:54:00|728405.9|727405.9|728417.8|727417.8|728418.9|727418.9|728405.9|727405.9|20
1630576450000|2021-09-02 09:54:10|728417|727417|728410.4|727410.4|728418.9|727418.9|728402.4|727402.4|19
1630576460000|2021-09-02 09:54:20|728405.9|727405.9|728412.5|727412.5|728413.8|727413.8|728403.8|727403.8|19
1630576470000|2021-09-02 09:54:30|728399.5|727399.5|728408.9|727408.9|728413|727413|728399.5|727399.5|16
1630576480000|2021-09-02 09:54:40|728408.4|727408.4|728451.7|727451.7|728976|727482.2|728405.7|726962.8|29
1630576490000|2021-09-02 09:54:50|728971|726971|728478.9|727478.9|728976.1|727478.9|728463.5|726971|31
1630576500000|2021-09-02 09:55:00|728472.7|727472.7|728468.4|727468.4|728973.9|727476.8|728456.9|726969|27
1630576510000|2021-09-02 09:55:10|728463.7|727463.7|728468.8|727468.8|728478.1|727478.1|728463|727463|23
1630576520000|2021-09-02 09:55:20|728468.1|727468.1|728469.2|727469.2|728974.5|727474.1|728463.3|726973.3|25
1630576530000|2021-09-02 09:55:30|728469.7|727469.7|728422.9|727422.9|728937.7|727472.3|728415.9|726926.8|29
1630576540000|2021-09-02 09:55:40|728426.4|727426.4|728388.1|727388.1|728935.6|727426.9|728376.3|726912.6|36
1630576550000|2021-09-02 09:55:50|728391.7|727391.7|728381.5|727381.5|728396.6|727396.6|728379.3|727379.3|30
1630576560000|2021-09-02 09:56:00|728382.6|727382.6|728396.8|727396.8|728396.8|727396.8|728382.6|727382.6|23
1630576570000|2021-09-02 09:56:10|728392.5|727392.5|728386.9|727386.9|728393.9|727393.9|728380.4|727380.4|23
1630576580000|2021-09-02 09:56:20|728389.8|727389.8|728390.3|727390.3|728391.9|727391.9|728373|727373|21
1630576590000|2021-09-02 09:56:30|728388.4|727388.4|728359.6|727359.6|728393.2|727393.2|728345|727345|24
1630576600000|2021-09-02 09:56:40|728357.8|727357.8|728340.4|727340.4|728370.9|727370.9|728340.4|727340.4|30
1630576610000|2021-09-02 09:56:50|728340.9|727340.9|728257.5|727257.5|728340.9|727340.9|728245.7|727245.7|28
1630576620000|2021-09-02 09:57:00|728256.7|727256.7|728239.2|727239.2|728259.7|727259.7|728238.2|727238.2|16
1630576630000|2021-09-02 09:57:10|728239.3|727239.3|728240.7|727240.7|728244.3|727244.3|728238.9|727238.9|15
1630576640000|2021-09-02 09:57:20|728241.1|727241.1|728255.2|727255.2|728260.9|727260.9|728238.5|727238.5|29
1630576650000|2021-09-02 09:57:30|728244.5|727244.5|728239.8|727239.8|728254.7|727254.7|728230.9|727230.9|35
1630576660000|2021-09-02 09:57:40|728243.3|727243.3|728188.7|727188.7|728246.7|727246.7|728179.8|727179.8|32
1630576670000|2021-09-02 09:57:50|728190|727190|728169.4|727169.4|728198.3|727198.3|728165.4|727165.4|25
1630576680000|2021-09-02 09:58:00|728166.8|727166.8|728170.2|727170.2|728183|727183|728160.6|727160.6|23
1630576690000|2021-09-02 09:58:10|728168.4|727168.4|728171.5|727171.5|728178.6|727178.6|728166.3|727166.3|20
1630576700000|2021-09-02 09:58:20|728179.2|727179.2|728184.5|727184.5|728184.5|727184.5|728170.6|727170.6|19
1630576710000|2021-09-02 09:58:30|728184.4|727184.4|728214.8|727214.8|728221.1|727221.1|728181.5|727181.5|25
1630576720000|2021-09-02 09:58:40|728213.5|727213.5|728197|727197|728702|727213.5|728193.6|726693.2|15
1630576730000|2021-09-02 09:58:50|728198.4|727198.4|728205.4|727205.4|728218.9|727218.9|728195.4|727195.4|20
1630576740000|2021-09-02 09:59:00|728212|727212|728226.3|727226.3|728230.3|727230.3|728205|727205|21
1630576750000|2021-09-02 09:59:10|728230.3|727230.3|728229.9|727229.9|728236.6|727236.6|728216.4|727216.4|21
1630576760000|2021-09-02 09:59:20|728232.6|727232.6|728262.1|727262.1|728269.7|727269.7|728227.1|727227.1|30
1630576770000|2021-09-02 09:59:30|728262.8|727262.8|728258.3|727258.3|728263.8|727263.8|728242.6|727242.6|34
1630576780000|2021-09-02 09:59:40|728256.7|727256.7|728263.6|727263.6|728263.6|727263.6|728253.9|727253.9|24
1630576790000|2021-09-02 09:59:50|728262.7|727262.7|728273.9|727273.9|728274.8|727274.8|728258.3|727258.3|31
1630576800000|2021-09-02 10:00:00|728291.6|727291.6|728337.2|727337.2|728839.5|727357.3|728284.8|726839.5|37
1630576810000|2021-09-02 10:00:10|728334.2|727334.2|728343.1|727343.1|728346.3|727346.3|728328.4|727328.4|33
1630576820000|2021-09-02 10:00:20|728343|727343|728341.1|727341.1|728343|727343|728327.3|727327.3|25
1630576830000|2021-09-02 10:00:30|728340.3|727340.3|728341.9|727341.9|728349.7|727349.7|728338.8|727338.8|33
1630576840000|2021-09-02 10:00:40|728342.1|727342.1|728336.1|727336.1|728342.7|727342.7|728331.5|727331.5|36
1630576850000|2021-09-02 10:00:50|728334.1|727334.1|728342.9|727342.9|728346.2|727346.2|728334.1|727334.1|28
1630576860000|2021-09-02 10:01:00|728340.6|727340.6|728340|727340|728344.4|727344.4|728338.6|727338.6|27
1630576870000|2021-09-02 10:01:10|728335.2|727335.2|728357|727357|728359.2|727359.2|728335.2|727335.2|25
1630576880000|2021-09-02 10:01:20|728352.9|727352.9|728341|727341|728365.1|727365.1|728339.2|727339.2|32
1630576890000|2021-09-02 10:01:30|728353|727353|728324.3|727324.3|728383.4|727383.4|728324.3|727324.3|33
1630576900000|2021-09-02 10:01:40|728339.5|727339.5|728329.5|727329.5|728348.8|727348.8|728329.5|727329.5|27
1630576910000|2021-09-02 10:01:50|728323.7|727323.7|728301.9|727301.9|728330.1|727330.1|728301.9|727301.9|23
1630576920000|2021-09-02 10:02:00|728316.2|727316.2|728335.1|727335.1|728336.3|727336.3|728303.8|727303.8|28
1630576930000|2021-09-02 10:02:10|728334.5|727334.5|728340.6|727340.6|728343.9|727343.9|728334.5|727334.5|22
1630576940000|2021-09-02 10:02:20|728340|727340|728345.1|727345.1|728349|727349|728331.2|727331.2|22
1630576950000|2021-09-02 10:02:30|728336.5|727336.5|728341.7|727341.7|728346.5|727346.5|728324|727324|23
1630576960000|2021-09-02 10:02:40|728340.2|727340.2|728352.5|727352.5|728360.3|727360.3|728335.8|727335.8|27
1630576970000|2021-09-02 10:02:50|728354.6|727354.6|728351.6|727351.6|728366.2|727366.2|728342.5|727342.5|27
1630576980000|2021-09-02 10:03:00|728358.5|727358.5|728365.8|727365.8|728857.2|727366.1|728342.6|726850.4|24
1630576990000|2021-09-02 10:03:10|728365.5|727365.5|728352.6|727352.6|728376.9|727376.9|728352.6|727352.6|25
1630577000000|2021-09-02 10:03:20|728352.7|727352.7|728344.4|727344.4|728352.7|727352.7|728340.5|727340.5|17
1630577010000|2021-09-02 10:03:30|728344.2|727344.2|728379.8|727379.8|728387.5|727387.5|728332|727332|29
1630577020000|2021-09-02 10:03:40|728381|727381|728368.7|727368.7|728381|727381|728360|727360|16
1630577030000|2021-09-02 10:03:50|728368.2|727368.2|728367.9|727367.9|728373.3|727373.3|728364.3|727364.3|14
1630577040000|2021-09-02 10:04:00|728367.6|727367.6|728374|727374|728379.3|727379.3|728350.6|727350.6|28
1630577050000|2021-09-02 10:04:10|728373.9|727373.9|728374.2|727374.2|728375.8|727375.8|728366|727366|24
1630577060000|2021-09-02 10:04:20|728366.9|727366.9|728349.2|727349.2|728369.8|727369.8|728342.2|727342.2|22
1630577070000|2021-09-02 10:04:30|728352.8|727352.8|728354.8|727354.8|728365.8|727365.8|728345.6|727345.6|16
1630577080000|2021-09-02 10:04:40|728365.3|727365.3|728359.4|727359.4|728368.7|727368.7|728353.1|727353.1|18
1630577090000|2021-09-02 10:04:50|728357.7|727357.7|728365.5|727365.5|728366.1|727366.1|728349.9|727349.9|26
1630577100000|2021-09-02 10:05:00|728371.8|727371.8|728359.7|727359.7|728377.1|727377.1|728359.7|727359.7|32
1630577110000|2021-09-02 10:05:10|728357.3|727357.3|728348.3|727348.3|728371.2|727371.2|728347.2|727347.2|23
1630577120000|2021-09-02 10:05:20|728347.8|727347.8|728348.6|727348.6|728357.4|727357.4|728347.5|727347.5|17
1630577130000|2021-09-02 10:05:30|728346.3|727346.3|728354.1|727354.1|728356.6|727356.6|728346.3|727346.3|12
1630577140000|2021-09-02 10:05:40|728353.8|727353.8|728345.6|727345.6|728357.9|727357.9|728345.3|727345.3|17
1630577150000|2021-09-02 10:05:50|728345.7|727345.7|728348.7|727348.7|728350.9|727350.9|728345|727345|25
1630577160000|2021-09-02 10:06:00|728347.3|727347.3|728347|727347|728357.3|727357.3|728342.8|727342.8|18
1630577170000|2021-09-02 10:06:10|728345.8|727345.8|728350.7|727350.7|728353.9|727353.9|728345.1|727345.1|16
1630577180000|2021-09-02 10:06:20|728353.6|727353.6|728349.4|727349.4|728367.5|727367.5|728342.4|727342.4|26
1630577190000|2021-09-02 10:06:30|728346.5|727346.5|728364.8|727364.8|728874.1|727368.8|728346.4|726874.1|29
1630577200000|2021-09-02 10:06:40|728363.5|727363.5|728369|727369|728378.3|727378.3|728361.8|727361.8|24
1630577210000|2021-09-02 10:06:50|728370.2|727370.2|728381.5|727381.5|728390.4|727390.4|728364.3|727364.3|23
1630577220000|2021-09-02 10:07:00|728376.7|727376.7|728369.3|727369.3|728382.3|727382.3|728364.8|727364.8|20
1630577230000|2021-09-02 10:07:10|728368.2|727368.2|728361.5|727361.5|728382.7|727382.7|728359.7|727359.7|26
1630577240000|2021-09-02 10:07:20|728360.4|727360.4|728401.9|727401.9|728887.4|727401.9|728357.5|726887.4|21
1630577250000|2021-09-02 10:07:30|728401.3|727401.3|728405|727405|728405|727405|728392.4|727392.4|15
1630577260000|2021-09-02 10:07:40|728404.2|727404.2|728394.6|727394.6|728408.1|727408.1|728382.3|727382.3|23
1630577270000|2021-09-02 10:07:50|728392.3|727392.3|728391.7|727391.7|728392.3|727392.3|728385.3|727385.3|17
1630577280000|2021-09-02 10:08:00|728400.6|727400.6|728389.8|727389.8|728400.6|727400.6|728386|727386|21
1630577290000|2021-09-02 10:08:10|728389.2|727389.2|728366.5|727366.5|728390.5|727390.5|728366.5|727366.5|15
1630577300000|2021-09-02 10:08:20|728375.5|727375.5|728383.6|727383.6|728400.7|727400.7|728368.5|727368.5|26
1630577310000|2021-09-02 10:08:30|728381.7|727381.7|728385.6|727385.6|728397.1|727397.1|728375.3|727375.3|23
1630577320000|2021-09-02 10:08:40|728382|727382|728365.7|727365.7|728886.4|727384.4|728365.7|726886.4|21
1630577330000|2021-09-02 10:08:50|728380.5|727380.5|728353.7|727353.7|728380.5|727380.5|728350.4|727350.4|26
1630577340000|2021-09-02 10:09:00|728353.3|727353.3|728358.9|727358.9|728368.3|727368.3|728348|727348|31
1630577350000|2021-09-02 10:09:10|728359.1|727359.1|728361.9|727361.9|728362|727362|728343.5|727343.5|23
1630577360000|2021-09-02 10:09:20|728350.2|727350.2|728387.7|727387.7|728393.1|727393.1|728350.2|727350.2|30
1630577370000|2021-09-02 10:09:30|728387|727387|728360.1|727360.1|728393.2|727393.2|728346.3|727346.3|30
1630577380000|2021-09-02 10:09:40|728371.7|727371.7|728357.7|727357.7|728371.7|727371.7|728354.9|727354.9|29
1630577390000|2021-09-02 10:09:50|728359.1|727359.1|728358.5|727358.5|728371|727371|728349|727349|32
1630577400000|2021-09-02 10:10:00|728350.5|727350.5|728362.9|727362.9|728869|727370.9|728340.5|726863.7|37
1630577410000|2021-09-02 10:10:10|728358|727358|728349.9|727349.9|728373.5|727373.5|728348.9|727348.9|27
1630577420000|2021-09-02 10:10:20|728342.1|727342.1|728362.2|727362.2|728370.8|727370.8|728342.1|727342.1|33
1630577430000|2021-09-02 10:10:30|728364.4|727364.4|728369.9|727369.9|728371.4|727371.4|728357.5|727357.5|28
1630577440000|2021-09-02 10:10:40|728390.5|727390.5|728346.5|727346.5|728905.6|727397.6|728341.6|726899.6|35
1630577450000|2021-09-02 10:10:50|728344.5|727344.5|728301.6|727301.6|728345.1|727345.1|728301.2|727301.2|24
1630577460000|2021-09-02 10:11:00|728299.8|727299.8|728287.6|727287.6|728300.4|727300.4|728284|727284|28
1630577470000|2021-09-02 10:11:10|728288.2|727288.2|728287.3|727287.3|728290|727290|728280.5|727280.5|20
1630577480000|2021-09-02 10:11:20|728287.1|727287.1|728280.7|727280.7|728287.1|727287.1|728271.9|727271.9|17
1630577490000|2021-09-02 10:11:30|728278.9|727278.9|728283.1|727283.1|728288.3|727288.3|728273|727273|18
1630577500000|2021-09-02 10:11:40|728282.7|727282.7|728296.2|727296.2|728303.3|727303.3|728282.7|727282.7|15
1630577510000|2021-09-02 10:11:50|728293.1|727293.1|728309.5|727309.5|728819.8|727326.8|728289.5|726819.8|26
1630577520000|2021-09-02 10:12:00|728305.5|727305.5|728376.6|727376.6|728414.5|727414.5|728305.5|727305.5|37
1630577530000|2021-09-02 10:12:10|728374.6|727374.6|728409.8|727409.8|728918|727424.2|728363.3|726918|39
1630577540000|2021-09-02 10:12:20|728409.9|727409.9|728415.8|727415.8|728422.6|727422.6|728394.5|727394.5|37
1630577550000|2021-09-02 10:12:30|728413.1|727413.1|728402.6|727402.6|728425.9|727425.9|728401.6|727401.6|31
1630577560000|2021-09-02 10:12:40|728400.2|727400.2|728427|727427|728428.8|727428.8|728394.6|727394.6|34
1630577570000|2021-09-02 10:12:50|728430|727430|728428.9|727428.9|728433.3|727433.3|728412.5|727412.5|24
1630577580000|2021-09-02 10:13:00|728431.6|727431.6|728931.4|726931.4|728952.1|727443|728421.9|726930.9|28
1630577590000|2021-09-02 10:13:10|728933.5|726933.5|728426.6|727426.6|728933.5|727429.8|728425.8|726928.7|21
1630577600000|2021-09-02 10:13:20|728423|727423|728435.7|727435.7|728435.8|727435.8|728423|727423|13
1630577610000|2021-09-02 10:13:30|728437.5|727437.5|728445.1|727445.1|728951.4|727452.6|728437.5|726946.7|23
1630577620000|2021-09-02 10:13:40|728444.8|727444.8|728933|726933|728933|727446.8|728425.9|726921.5|14
1630577630000|2021-09-02 10:13:50|728932.1|726932.1|728472.4|727472.4|728963.8|727472.4|728424.6|726927.9|27
1630577640000|2021-09-02 10:14:00|728471.4|727471.4|728444|727444|728974|727472.8|728429.5|726958.8|27
1630577650000|2021-09-02 10:14:10|728443.5|727443.5|728430.3|727430.3|728945.2|727447.2|728427.1|726931.5|21
1630577660000|2021-09-02 10:14:20|728431.7|727431.7|728393.4|727393.4|728901.4|727431.8|728391.4|726894.9|26
1630577670000|2021-09-02 10:14:30|728393.1|727393.1|728422.5|727422.5|728435.1|727435.1|728390.4|727390.4|26
1630577680000|2021-09-02 10:14:40|728418.7|727418.7|728429.9|727429.9|728930.5|727439.5|728413.9|726929.6|36
1630577690000|2021-09-02 10:14:50|728429.7|727429.7|728430|727430|728433.2|727433.2|728415.3|727415.3|30
1630577700000|2021-09-02 10:15:00|728421.8|727421.8|728426.3|727426.3|728927|727429.9|728400.2|726914.5|33
1630577710000|2021-09-02 10:15:10|728428.1|727428.1|728437|727437|728927.5|727437|728412.2|726926.4|34
1630577720000|2021-09-02 10:15:20|728435.5|727435.5|728450.8|727450.8|728456.9|727456.9|728432.7|727432.7|25
1630577730000|2021-09-02 10:15:30|728448.5|727448.5|728452.5|727452.5|728452.5|727452.5|728439|727439|23
1630577740000|2021-09-02 10:15:40|728451.1|727451.1|728454.3|727454.3|728457.4|727457.4|728451.1|727451.1|15
1630577750000|2021-09-02 10:15:50|728455.9|727455.9|728467.6|727467.6|728468.6|727468.6|728449.8|727449.8|14
1630577760000|2021-09-02 10:16:00|728466.4|727466.4|728479.5|727479.5|728999.4|727494.4|728466|726983.7|24
1630577770000|2021-09-02 10:16:10|728482.7|727482.7|728454.7|727454.7|728999.5|727486.2|728454.7|726988.8|28
1630577780000|2021-09-02 10:16:20|728460|727460|728918.2|726918.2|728933.6|727460|728416.4|726918.2|34
1630577790000|2021-09-02 10:16:30|728920.7|726920.7|728407|727407|728925.5|727420|728401.7|726906.3|37
1630577800000|2021-09-02 10:16:40|728404.7|727404.7|728908.7|726908.7|728921.8|727432|728382.1|726895.6|37
1630577810000|2021-09-02 10:16:50|728915.3|726915.3|728943.9|726943.9|728943.9|727445.2|728401.5|726915.3|29
1630577820000|2021-09-02 10:17:00|728942.6|726942.6|728426.7|727426.7|728946.6|727451.4|728422.9|726931.4|29
1630577830000|2021-09-02 10:17:10|728426.9|727426.9|728429.9|727429.9|728919.5|727429.9|728395.9|726907|28
1630577840000|2021-09-02 10:17:20|728431.4|727431.4|728440.9|727440.9|728931.9|727455.2|728418.7|726929.7|36
1630577850000|2021-09-02 10:17:30|728955.1|726955.1|728946.7|726946.7|728955.8|727449.4|728440.2|726944.4|32
1630577860000|2021-09-02 10:17:40|728944.2|726944.2|728495.4|727495.4|728997.4|727495.4|728449.1|726944.2|28
1630577870000|2021-09-02 10:17:50|728496.6|727496.6|728517.2|727517.2|729021.3|727519.7|728483.6|727002|27
1630577880000|2021-09-02 10:18:00|728517.8|727517.8|729001.1|727001.1|729016|727518.9|728511|726999.3|15
1630577890000|2021-09-02 10:18:10|729001.7|727001.7|728995.4|726995.4|729006.1|727006.1|728989|726989|18
1630577900000|2021-09-02 10:18:20|728994.3|726994.3|728470.1|727470.1|728994.3|727478.6|728463|726990|20
1630577910000|2021-09-02 10:18:30|728979|726979|728476.2|727476.2|728979|727476.2|728475|726965.4|15
1630577920000|2021-09-02 10:18:40|728474.6|727474.6|728984.8|726984.8|728984.8|727478.2|728459.3|726984.8|20
1630577930000|2021-09-02 10:18:50|728479.9|727479.9|728468.6|727468.6|729001.9|727495.6|728464|726972.7|35
1630577940000|2021-09-02 10:19:00|728474.3|727474.3|728483.8|727483.8|729015.4|727524.7|728465.8|726974.6|34
1630577950000|2021-09-02 10:19:10|728476.8|727476.8|728468.8|727468.8|728983.1|727492.8|728454.6|726983.1|34
1630577960000|2021-09-02 10:19:20|728469.1|727469.1|728467.2|727467.2|728474.4|727474.4|728459|727459|32
1630577970000|2021-09-02 10:19:30|728469.2|727469.2|728470.2|727470.2|728485.4|727485.4|728462.9|727462.9|27
1630577980000|2021-09-02 10:19:40|728469.9|727469.9|728484.8|727484.8|729007.7|727505.1|728464|726984.5|32
1630577990000|2021-09-02 10:19:50|728983.2|726983.2|728497|727497|729005.5|727501.3|728470.2|726983.2|34
1630578000000|2021-09-02 10:20:00|728496.2|727496.2|728490.3|727490.3|728513.6|727513.6|728488.3|727488.3|31
1630578010000|2021-09-02 10:20:10|728501.4|727501.4|729020|727020|729020|727520.6|728474.8|727009.7|28
1630578020000|2021-09-02 10:20:20|728535.5|727535.5|728510.1|727510.1|729021.3|727535.5|728494.1|727001.7|27
1630578030000|2021-09-02 10:20:30|728501.5|727501.5|728513.1|727513.1|728528.2|727528.2|728485.2|727485.2|25
1630578040000|2021-09-02 10:20:40|728517.1|727517.1|728517.1|727517.1|728517.1|727517.1|728517.1|727517.1|1
1630578050000|2021-09-02 10:20:50|728512.5|727512.5|728529.8|727529.8|728543.9|727543.9|728512.5|727512.5|27
1630578060000|2021-09-02 10:21:00|728521.5|727521.5|728536.7|727536.7|728543.5|727543.5|728514|727514|34
1630578070000|2021-09-02 10:21:10|728535.6|727535.6|728518|727518|728536.8|727536.8|728510.8|727510.8|30
1630578080000|2021-09-02 10:21:20|728511.9|727511.9|728553.6|727553.6|729035.5|727563.2|728511.9|727035.5|34
1630578090000|2021-09-02 10:21:30|728546.7|727546.7|728548.5|727548.5|728563|727563|728532.5|727532.5|25
1630578100000|2021-09-02 10:21:40|728535.9|727535.9|728554.6|727554.6|728559.5|727559.5|728531.3|727531.3|31
1630578110000|2021-09-02 10:21:50|728549|727549|728594.5|727594.5|728594.5|727594.5|728549|727549|20
1630578120000|2021-09-02 10:22:00|728594.8|727594.8|728552.6|727552.6|728598.5|727598.5|728549.1|727549.1|26
1630578130000|2021-09-02 10:22:10|728556.9|727556.9|728565|727565|728574|727574|728548.2|727548.2|22
1630578140000|2021-09-02 10:22:20|728564.6|727564.6|728573.5|727573.5|728581|727581|728564.6|727564.6|18
1630578150000|2021-09-02 10:22:30|728570.4|727570.4|728545.5|727545.5|728571.2|727571.2|728536.8|727536.8|34
1630578160000|2021-09-02 10:22:40|728536.5|727536.5|728543.8|727543.8|728544.3|727544.3|728528|727528|28
1630578170000|2021-09-02 10:22:50|728546.1|727546.1|728535.1|727535.1|728546.1|727546.1|728532.7|727532.7|23
1630578180000|2021-09-02 10:23:00|728536.9|727536.9|728538.8|727538.8|728542.5|727542.5|728530.8|727530.8|32
1630578190000|2021-09-02 10:23:10|728538.1|727538.1|728531.7|727531.7|728544.4|727544.4|728531.7|727531.7|29
1630578200000|2021-09-02 10:23:20|728530.9|727530.9|728512.9|727512.9|728533.7|727533.7|728511.4|727511.4|30
1630578210000|2021-09-02 10:23:30|728516.8|727516.8|728507.7|727507.7|728518.6|727518.6|728504.6|727504.6|27
1630578220000|2021-09-02 10:23:40|728512.2|727512.2|728561.4|727561.4|728561.4|727561.4|728507.4|727507.4|34
1630578230000|2021-09-02 10:23:50|728561.1|727561.1|728538.9|727538.9|728561.1|727561.1|728534.1|727534.1|31
1630578240000|2021-09-02 10:24:00|728539.6|727539.6|728562.1|727562.1|728564.6|727564.6|728534.4|727534.4|38
1630578250000|2021-09-02 10:24:10|728563.6|727563.6|728561.8|727561.8|728568.6|727568.6|728544.7|727544.7|30
1630578260000|2021-09-02 10:24:20|728561.5|727561.5|728590.3|727590.3|728601.1|727601.1|728557|727557|33
1630578270000|2021-09-02 10:24:30|728586.1|727586.1|728583.2|727583.2|728586.1|727586.1|728574.6|727574.6|24
1630578280000|2021-09-02 10:24:40|728586.7|727586.7|728573.1|727573.1|728586.7|727586.7|728565|727565|31
1630578290000|2021-09-02 10:24:50|728567.9|727567.9|728547.8|727547.8|728567.9|727567.9|728542.6|727542.6|27
1630578300000|2021-09-02 10:25:00|728545.5|727545.5|728504.7|727504.7|728561.3|727561.3|728498.9|727498.9|34
1630578310000|2021-09-02 10:25:10|728504.9|727504.9|728509.5|727509.5|728512.7|727512.7|728501.2|727501.2|29
1630578320000|2021-09-02 10:25:20|728507.7|727507.7|728486.5|727486.5|728510.2|727510.2|728486.1|727486.1|33
1630578330000|2021-09-02 10:25:30|728487.3|727487.3|728483.2|727483.2|728492.3|727492.3|728480.9|727480.9|28
1630578340000|2021-09-02 10:25:40|728483.7|727483.7|728454.5|727454.5|728493.6|727493.6|728448.4|727448.4|23
1630578350000|2021-09-02 10:25:50|728455.5|727455.5|728450.5|727450.5|728455.6|727455.6|728448.1|727448.1|24
1630578360000|2021-09-02 10:26:00|728450.9|727450.9|728455.1|727455.1|728455.1|727455.1|728449.8|727449.8|15
1630578370000|2021-09-02 10:26:10|728454.9|727454.9|728453.4|727453.4|728458.3|727458.3|728452.2|727452.2|20
1630578380000|2021-09-02 10:26:20|728453.9|727453.9|728387.9|727387.9|728453.9|727453.9|728387.9|727387.9|30
1630578390000|2021-09-02 10:26:30|728378.3|727378.3|728339.4|727339.4|728381.3|727381.3|728336.3|727336.3|35
1630578400000|2021-09-02 10:26:40|728322.9|727322.9|728325.8|727325.8|728327.3|727327.3|728316.1|727316.1|28
1630578410000|2021-09-02 10:26:50|728321.1|727321.1|728324.7|727324.7|728334.3|727334.3|728313.3|727313.3|29
1630578420000|2021-09-02 10:27:00|728297.8|727297.8|728220.2|727220.2|728300.3|727300.3|728212.5|727212.5|35
1630578430000|2021-09-02 10:27:10|728218.6|727218.6|728263.3|727263.3|728264.3|727264.3|728218.6|727218.6|31
1630578440000|2021-09-02 10:27:20|728256.2|727256.2|728228.8|727228.8|728259.6|727259.6|728228.8|727228.8|32
1630578450000|2021-09-02 10:27:30|728227.8|727227.8|728225.2|727225.2|728728.4|727227.8|728222.9|726720.9|17
1630578460000|2021-09-02 10:27:40|728223.7|727223.7|728229.6|727229.6|728231.3|727231.3|728222.4|727222.4|15
1630578470000|2021-09-02 10:27:50|728230.3|727230.3|728225|727225|728230.9|727230.9|728224.1|727224.1|7
1630578480000|2021-09-02 10:28:00|728223.6|727223.6|728242.1|727242.1|728247.3|727247.3|728219.8|727219.8|19
1630578490000|2021-09-02 10:28:10|728229.5|727229.5|728246.5|727246.5|728246.6|727246.6|728222|727222|29
1630578500000|2021-09-02 10:28:20|728246.8|727246.8|728230.6|727230.6|728248.2|727248.2|728230.1|727230.1|29
1630578510000|2021-09-02 10:28:30|728230.3|727230.3|728247.4|727247.4|728247.4|727247.4|728228.7|727228.7|23
1630578520000|2021-09-02 10:28:40|728246.7|727246.7|728264|727264|728269.7|727269.7|728246.7|727246.7|28
1630578530000|2021-09-02 10:28:50|728249.7|727249.7|728227.9|727227.9|728264.2|727264.2|728226.1|727226.1|20
1630578540000|2021-09-02 10:29:00|728219.4|727219.4|728211.7|727211.7|728225.7|727225.7|728207.5|727207.5|29
1630578550000|2021-09-02 10:29:10|728212.2|727212.2|728253.6|727253.6|728253.6|727253.6|728203.9|727203.9|32
1630578560000|2021-09-02 10:29:20|728240.6|727240.6|728234.9|727234.9|728240.6|727240.6|728231.4|727231.4|28
1630578570000|2021-09-02 10:29:30|728235.8|727235.8|728229.9|727229.9|728239.4|727239.4|728225.7|727225.7|21
1630578580000|2021-09-02 10:29:40|728230.3|727230.3|728218.2|727218.2|728233.1|727233.1|728202.8|727202.8|34
1630578590000|2021-09-02 10:29:50|728218.8|727218.8|728206|727206|728231.1|727231.1|728200.6|727200.6|32
1630578600000|2021-09-02 10:30:00|728204.4|727204.4|728198.8|727198.8|728204.4|727204.4|728190.4|727190.4|36
1630578610000|2021-09-02 10:30:10|728198.5|727198.5|728124.9|727124.9|728198.5|727198.5|728105.5|727105.5|35
1630578620000|2021-09-02 10:30:20|728121.1|727121.1|728143.2|727143.2|728143.5|727143.5|728121.1|727121.1|28
1630578630000|2021-09-02 10:30:30|728143.6|727143.6|728141.4|727141.4|728145.8|727145.8|728139.6|727139.6|20
1630578640000|2021-09-02 10:30:40|728140.5|727140.5|728146.3|727146.3|728148.5|727148.5|728140.5|727140.5|21
1630578650000|2021-09-02 10:30:50|728146.2|727146.2|728132.8|727132.8|728149.1|727149.1|728132.4|727132.4|17
1630578660000|2021-09-02 10:31:00|728128.5|727128.5|728149.3|727149.3|728149.3|727149.3|728097.5|727097.5|25
1630578670000|2021-09-02 10:31:10|728149.6|727149.6|728098.7|727098.7|728149.6|727149.6|728091.1|727091.1|31
1630578680000|2021-09-02 10:31:20|728095.3|727095.3|728071.7|727071.7|728106.4|727106.4|728063|727063|26
1630578690000|2021-09-02 10:31:30|728078.5|727078.5|728081.8|727081.8|728092.9|727092.9|728078.5|727078.5|34
1630578700000|2021-09-02 10:31:40|728087.8|727087.8|728092.4|727092.4|728093.5|727093.5|728078.8|727078.8|22
1630578710000|2021-09-02 10:31:50|728090.1|727090.1|728174.9|727174.9|728176.5|727176.5|728085.8|727085.8|40
1630578720000|2021-09-02 10:32:00|728175.7|727175.7|728198|727198|728208|727208|728175.7|727175.7|37
1630578730000|2021-09-02 10:32:10|728199.2|727199.2|728191.2|727191.2|728223.5|727223.5|728191.2|727191.2|38
1630578740000|2021-09-02 10:32:20|728192.1|727192.1|728243.4|727243.4|728741|727255|728165.3|726674.4|33
1630578750000|2021-09-02 10:32:30|728244.9|727244.9|728245.7|727245.7|728735.8|727253.7|728226.7|726726.4|34
1630578760000|2021-09-02 10:32:40|728247.3|727247.3|728256.4|727256.4|728261.5|727261.5|728241.1|727241.1|29
1630578770000|2021-09-02 10:32:50|728267|727267|728285.6|727285.6|728295.3|727295.3|728257.8|727257.8|38
1630578780000|2021-09-02 10:33:00|728291.5|727291.5|728290.3|727290.3|728304.1|727304.1|728274.9|727274.9|37
1630578790000|2021-09-02 10:33:10|728293.7|727293.7|728301.7|727301.7|728330.1|727330.1|728286.1|727286.1|35
1630578800000|2021-09-02 10:33:20|728302.7|727302.7|728282.2|727282.2|728808.5|727314.9|728277.3|726808.5|33
1630578810000|2021-09-02 10:33:30|728279.4|727279.4|728283.8|727283.8|728294.7|727294.7|728268.6|727268.6|23
1630578820000|2021-09-02 10:33:40|728283.3|727283.3|728270.4|727270.4|728294.5|727294.5|728268.5|727268.5|18
1630578830000|2021-09-02 10:33:50|728269.5|727269.5|728263.9|727263.9|728277.9|727277.9|728260.3|727260.3|25
1630578840000|2021-09-02 10:34:00|728265.2|727265.2|728273.3|727273.3|728274.2|727274.2|728256.6|727256.6|14
1630578850000|2021-09-02 10:34:10|728272.4|727272.4|728273.8|727273.8|728274.1|727274.1|728271.1|727271.1|9
1630578860000|2021-09-02 10:34:20|728274.1|727274.1|728307.8|727307.8|728316|727316|728274.1|727274.1|29
1630578870000|2021-09-02 10:34:30|728308|727308|728316.2|727316.2|728316.2|727316.2|728299.9|727299.9|33
1630578880000|2021-09-02 10:34:40|728313.7|727313.7|728310.9|727310.9|728316.5|727316.5|728301.8|727301.8|35
1630578890000|2021-09-02 10:34:50|728311.1|727311.1|728316.6|727316.6|728316.6|727316.6|728300.5|727300.5|30
1630578900000|2021-09-02 10:35:00|728316.8|727316.8|728308.7|727308.7|728318.6|727318.6|728302.4|727302.4|34
1630578910000|2021-09-02 10:35:10|728308.6|727308.6|728307.7|727307.7|728319|727319|728300.7|727300.7|30
1630578920000|2021-09-02 10:35:20|728304.8|727304.8|728306.3|727306.3|728310.7|727310.7|728302.8|727302.8|26
1630578930000|2021-09-02 10:35:30|728307.4|727307.4|728307.6|727307.6|728323.5|727323.5|728294.9|727294.9|27
1630578940000|2021-09-02 10:35:40|728307.5|727307.5|728305.9|727305.9|728315.3|727315.3|728297.6|727297.6|20
1630578950000|2021-09-02 10:35:50|728305.4|727305.4|728309.3|727309.3|728310.4|727310.4|728302.7|727302.7|16
1630578960000|2021-09-02 10:36:00|728307|727307|728298.8|727298.8|728318|727318|728280|727280|29
1630578970000|2021-09-02 10:36:10|728298.4|727298.4|728335.8|727335.8|728335.8|727335.8|728267.4|727267.4|32
1630578980000|2021-09-02 10:36:20|728341.6|727341.6|728327.9|727327.9|728342.1|727342.1|728325.2|727325.2|27
1630578990000|2021-09-02 10:36:30|728327.2|727327.2|728318.3|727318.3|728328.4|727328.4|728318.3|727318.3|25
1630579000000|2021-09-02 10:36:40|728317.2|727317.2|728312|727312|728328.5|727328.5|728305.2|727305.2|25
1630579010000|2021-09-02 10:36:50|728317.9|727317.9|728313.1|727313.1|728319.7|727319.7|728298.1|727298.1|24
1630579020000|2021-09-02 10:37:00|728312.7|727312.7|728319.8|727319.8|728325.3|727325.3|728312.7|727312.7|25
1630579030000|2021-09-02 10:37:10|728321.6|727321.6|728309.6|727309.6|728819.1|727330.4|728309.6|726815.7|25
1630579040000|2021-09-02 10:37:20|728310.9|727310.9|728325.4|727325.4|728327.6|727327.6|728310.9|727310.9|15
1630579050000|2021-09-02 10:37:30|728309.3|727309.3|728327.8|727327.8|728826.7|727329.9|728307.9|726824.8|26
1630579060000|2021-09-02 10:37:40|728322|727322|728311.8|727311.8|728333|727333|728305.5|727305.5|30
1630579070000|2021-09-02 10:37:50|728307.9|727307.9|728312.1|727312.1|728317.8|727317.8|728295|727295|27
1630579080000|2021-09-02 10:38:00|728292.5|727292.5|728309.7|727309.7|728316.6|727316.6|728292.5|727292.5|30
1630579090000|2021-09-02 10:38:10|728314.3|727314.3|728304.8|727304.8|728335.7|727335.7|728296.3|727296.3|31
1630579100000|2021-09-02 10:38:20|728313.2|727313.2|728307.1|727307.1|728319.7|727319.7|728298.7|727298.7|30
1630579110000|2021-09-02 10:38:30|728295.1|727295.1|728296.2|727296.2|728299.2|727299.2|728282.4|727282.4|33
1630579120000|2021-09-02 10:38:40|728283.7|727283.7|728310.6|727310.6|728311.2|727311.2|728283.7|727283.7|34
1630579130000|2021-09-02 10:38:50|728310.9|727310.9|728304.6|727304.6|728311.9|727311.9|728291.8|727291.8|30
1630579140000|2021-09-02 10:39:00|728301.2|727301.2|728306.5|727306.5|728309.1|727309.1|728289.7|727289.7|34
1630579150000|2021-09-02 10:39:10|728307.2|727307.2|728319.5|727319.5|728325.6|727325.6|728296.9|727296.9|30
1630579160000|2021-09-02 10:39:20|728307.9|727307.9|728301.6|727301.6|728318.8|727318.8|728293.8|727293.8|28
1630579170000|2021-09-02 10:39:30|728301.8|727301.8|728331.4|727331.4|728334.7|727334.7|728301.7|727301.7|17
1630579180000|2021-09-02 10:39:40|728319.3|727319.3|728308.3|727308.3|728321.5|727321.5|728306.1|727306.1|21
1630579190000|2021-09-02 10:39:50|728313.5|727313.5|728320.7|727320.7|728323.2|727323.2|728313.5|727313.5|22
1630579200000|2021-09-02 10:40:00|728320.3|727320.3|728328.4|727328.4|728332|727332|728313.4|727313.4|24
1630579210000|2021-09-02 10:40:10|728327.4|727327.4|728343|727343|728842.8|727343.3|728316.5|726837.1|35
1630579220000|2021-09-02 10:40:20|728342.5|727342.5|728328.7|727328.7|728343.5|727343.5|728317.3|727317.3|31
1630579230000|2021-09-02 10:40:30|728316.3|727316.3|728337.1|727337.1|728337.1|727337.1|728316.3|727316.3|35
1630579240000|2021-09-02 10:40:40|728341|727341|728351.2|727351.2|728352.9|727352.9|728331.7|727331.7|36
1630579250000|2021-09-02 10:40:50|728349.9|727349.9|728345.1|727345.1|728854|727353.1|728331.2|726850.2|31
1630579260000|2021-09-02 10:41:00|728345|727345|728323.4|727323.4|728345|727345|728319.1|727319.1|33
1630579270000|2021-09-02 10:41:10|728324.2|727324.2|728329.5|727329.5|728334.2|727334.2|728319|727319|32
1630579280000|2021-09-02 10:41:20|728320.5|727320.5|728316.4|727316.4|728320.6|727320.6|728313.4|727313.4|22
1630579290000|2021-09-02 10:41:30|728316.3|727316.3|728350.6|727350.6|728350.6|727350.6|728315.2|727315.2|16
1630579300000|2021-09-02 10:41:40|728350.7|727350.7|728354.5|727354.5|728359.8|727359.8|728343.4|727343.4|24
1630579310000|2021-09-02 10:41:50|728355.6|727355.6|728348.2|727348.2|728361.1|727361.1|728343.7|727343.7|32
1630579320000|2021-09-02 10:42:00|728337.6|727337.6|728315.7|727315.7|728827.6|727343.6|728305.1|726827.6|32
1630579330000|2021-09-02 10:42:10|728317.1|727317.1|728317.5|727317.5|728323.8|727323.8|728309.4|727309.4|29
1630579340000|2021-09-02 10:42:20|728318.6|727318.6|728323.3|727323.3|728323.5|727323.5|728308.4|727308.4|31
1630579350000|2021-09-02 10:42:30|728318.2|727318.2|728316.9|727316.9|728318.8|727318.8|728305.7|727305.7|27
1630579360000|2021-09-02 10:42:40|728314.7|727314.7|728322.1|727322.1|728327.8|727327.8|728314.7|727314.7|26
1630579370000|2021-09-02 10:42:50|728322.4|727322.4|728315.8|727315.8|728331.4|727331.4|728315.8|727315.8|20
1630579380000|2021-09-02 10:43:00|728322|727322|728328.2|727328.2|728336.3|727336.3|728314.8|727314.8|25
1630579390000|2021-09-02 10:43:10|728336.3|727336.3|728336.5|727336.5|728339.1|727339.1|728323.8|727323.8|21
1630579400000|2021-09-02 10:43:20|728332.5|727332.5|728317|727317|728333.7|727333.7|728316.8|727316.8|31
1630579410000|2021-09-02 10:43:30|728315.4|727315.4|728312.6|727312.6|728327.4|727327.4|728309.6|727309.6|22
1630579420000|2021-09-02 10:43:40|728311.6|727311.6|728310.3|727310.3|728331.1|727331.1|728310.3|727310.3|26
1630579430000|2021-09-02 10:43:50|728309.9|727309.9|728317.6|727317.6|728323.1|727323.1|728302.8|727302.8|28
1630579440000|2021-09-02 10:44:00|728312.7|727312.7|728323.9|727323.9|728329.4|727329.4|728312.7|727312.7|24
1630579450000|2021-09-02 10:44:10|728324.1|727324.1|728325.9|727325.9|728329.6|727329.6|728317.7|727317.7|27
1630579460000|2021-09-02 10:44:20|728324.6|727324.6|728330.8|727330.8|728339.4|727339.4|728318.9|727318.9|32
1630579470000|2021-09-02 10:44:30|728339.3|727339.3|728332.3|727332.3|728339.3|727339.3|728324.6|727324.6|23
1630579480000|2021-09-02 10:44:40|728322.5|727322.5|728318.2|727318.2|728333.4|727333.4|728304.3|727304.3|24
1630579490000|2021-09-02 10:44:50|728317.8|727317.8|728319.1|727319.1|728329.9|727329.9|728316.4|727316.4|20
1630579500000|2021-09-02 10:45:00|728328.8|727328.8|728317|727317|728328.8|727328.8|728316.9|727316.9|23
1630579510000|2021-09-02 10:45:10|728317.4|727317.4|728333|727333|728341.8|727341.8|728313.4|727313.4|26
1630579520000|2021-09-02 10:45:20|728321.7|727321.7|728321.3|727321.3|728335|727335|728315|727315|18
1630579530000|2021-09-02 10:45:30|728319.9|727319.9|728323.9|727323.9|728330.6|727330.6|728313|727313|20
1630579540000|2021-09-02 10:45:40|728322.8|727322.8|728350.8|727350.8|728351.2|727351.2|728322.8|727322.8|30
1630579550000|2021-09-02 10:45:50|728351.6|727351.6|728350.2|727350.2|728356.7|727356.7|728336.6|727336.6|23
1630579560000|2021-09-02 10:46:00|728348.8|727348.8|728339.5|727339.5|728354.6|727354.6|728338.7|727338.7|31
1630579570000|2021-09-02 10:46:10|728339.4|727339.4|728363.6|727363.6|728376|727376|728337.8|727337.8|33
1630579580000|2021-09-02 10:46:20|728360.8|727360.8|728362.7|727362.7|728369.3|727369.3|728353.9|727353.9|16
1630579590000|2021-09-02 10:46:30|728374.7|727374.7|728375.1|727375.1|728381.7|727381.7|728367.8|727367.8|18
1630579600000|2021-09-02 10:46:40|728376.3|727376.3|728395.7|727395.7|728396|727396|728376.3|727376.3|23
1630579610000|2021-09-02 10:46:50|728396.9|727396.9|728391.2|727391.2|728401.7|727401.7|728389.8|727389.8|26
1630579620000|2021-09-02 10:47:00|728390.4|727390.4|728381.7|727381.7|728397.2|727397.2|728381.7|727381.7|24
1630579630000|2021-09-02 10:47:10|728381.9|727381.9|728386.5|727386.5|728408.7|727408.7|728381.9|727381.9|30
1630579640000|2021-09-02 10:47:20|728391.6|727391.6|728396|727396|728404|727404|728383.2|727383.2|30
1630579650000|2021-09-02 10:47:30|728397.8|727397.8|728397.6|727397.6|728402.1|727402.1|728394.7|727394.7|22
1630579660000|2021-09-02 10:47:40|728397.8|727397.8|728393.6|727393.6|728400|727400|728391.9|727391.9|19
1630579670000|2021-09-02 10:47:50|728394.8|727394.8|728405.9|727405.9|728405.9|727405.9|728391.3|727391.3|23
1630579680000|2021-09-02 10:48:00|728395.5|727395.5|728402.7|727402.7|728407.2|727407.2|728385.6|727385.6|33
1630579690000|2021-09-02 10:48:10|728392|727392|728400.4|727400.4|728416.1|727416.1|728392|727392|30
1630579700000|2021-09-02 10:48:20|728400.9|727400.9|728398.1|727398.1|728410.1|727410.1|728392.7|727392.7|28
1630579710000|2021-09-02 10:48:30|728398.5|727398.5|728403.8|727403.8|728418.3|727418.3|728398.5|727398.5|32
1630579720000|2021-09-02 10:48:40|728405.8|727405.8|728408.2|727408.2|728421.7|727421.7|728401.4|727401.4|32
1630579730000|2021-09-02 10:48:50|728418.8|727418.8|728471.2|727471.2|728492.1|727492.1|728418.8|727418.8|29
1630579740000|2021-09-02 10:49:00|728471|727471|728480.8|727480.8|728498|727498|728471|727471|22
1630579750000|2021-09-02 10:49:10|728482|727482|728482.1|727482.1|728489.8|727489.8|728477.1|727477.1|25
1630579760000|2021-09-02 10:49:20|728477.7|727477.7|728493.9|727493.9|728506.9|727506.9|728470.8|727470.8|23
1630579770000|2021-09-02 10:49:30|728492.4|727492.4|728530.6|727530.6|729009.1|727530.6|728487|727009.1|25
1630579780000|2021-09-02 10:49:40|728529|727529|728482.1|727482.1|728529|727529|728479.5|727479.5|33
1630579790000|2021-09-02 10:49:50|728475.9|727475.9|728483.3|727483.3|728487.6|727487.6|728469.9|727469.9|30
1630579800000|2021-09-02 10:50:00|728480|727480|728524.4|727524.4|728548.5|727548.5|728480|727480|32
1630579810000|2021-09-02 10:50:10|728525.3|727525.3|728515.2|727515.2|728541.2|727541.2|728501.1|727501.1|37
1630579820000|2021-09-02 10:50:20|728507.3|727507.3|728503|727503|728519.7|727519.7|728492.4|727492.4|37
1630579830000|2021-09-02 10:50:30|728502.4|727502.4|728492.9|727492.9|728520|727520|728489.9|727489.9|29
1630579840000|2021-09-02 10:50:40|728490|727490|728481|727481|728513.6|727513.6|728477.1|727477.1|30
1630579850000|2021-09-02 10:50:50|728480.6|727480.6|728462|727462|728486.2|727486.2|728462|727462|24
1630579860000|2021-09-02 10:51:00|728460.8|727460.8|728469.7|727469.7|728469.7|727469.7|728460.8|727460.8|13
1630579870000|2021-09-02 10:51:10|728468.6|727468.6|728474.1|727474.1|728476.5|727476.5|728463.9|727463.9|12
1630579880000|2021-09-02 10:51:20|728472.8|727472.8|728471.8|727471.8|728475.6|727475.6|728469.1|727469.1|10
1630579890000|2021-09-02 10:51:30|728466.3|727466.3|728471.2|727471.2|728475.1|727475.1|728466.3|727466.3|5
1630579900000|2021-09-02 10:51:40|728472.8|727472.8|728479.5|727479.5|728481.4|727481.4|728463.2|727463.2|14
1630579910000|2021-09-02 10:51:50|728472.4|727472.4|728478.9|727478.9|728482.8|727482.8|728472.4|727472.4|13
1630579920000|2021-09-02 10:52:00|728480.7|727480.7|728477.1|727477.1|728480.7|727480.7|728475|727475|14
1630579930000|2021-09-02 10:52:10|728476.1|727476.1|728479.4|727479.4|728481.7|727481.7|728476.1|727476.1|7
1630579940000|2021-09-02 10:52:20|728486.4|727486.4|728478.6|727478.6|728486.4|727486.4|728477.2|727477.2|9
1630579950000|2021-09-02 10:52:30|728482.6|727482.6|728498.1|727498.1|728498.7|727498.7|728479.6|727479.6|28
1630579960000|2021-09-02 10:52:40|728497.2|727497.2|728505.3|727505.3|728521.7|727521.7|728489.2|727489.2|26
1630579970000|2021-09-02 10:52:50|728508.1|727508.1|728489.1|727489.1|729000|727513.7|728486|726995.7|23
1630579980000|2021-09-02 10:53:00|728489.9|727489.9|728974.9|726974.9|728974.9|727491.9|728466.7|726969.5|18
1630579990000|2021-09-02 10:53:10|728976.1|726976.1|728472.5|727472.5|728976.1|727475.9|728467.9|726969.5|9
1630580000000|2021-09-02 10:53:20|728475.9|727475.9|728469|727469|728475.9|727475.9|728466.1|727466.1|17
1630580010000|2021-09-02 10:53:30|728470.9|727470.9|728498|727498|728978|727498|728462.4|726978|29
1630580020000|2021-09-02 10:53:40|728497.5|727497.5|728488.4|727488.4|728983.2|727497.5|728465.8|726978|28
1630580030000|2021-09-02 10:53:50|728496.9|727496.9|728467.5|727467.5|728976.1|727515.5|728456.3|726975.5|35
1630580040000|2021-09-02 10:54:00|728470.4|727470.4|728460.4|727460.4|728475.8|727475.8|728459.9|727459.9|23
1630580050000|2021-09-02 10:54:10|728464.6|727464.6|728507.7|727507.7|728524|727524|728458|727458|33
1630580060000|2021-09-02 10:54:20|728508.9|727508.9|728510|727510|728519.6|727519.6|728503.1|727503.1|23
1630580070000|2021-09-02 10:54:30|728507.1|727507.1|728451.3|727451.3|728518.2|727518.2|728450.5|727450.5|24
1630580080000|2021-09-02 10:54:40|728441|727441|728314.3|727314.3|728441|727441|728302.8|727302.8|31
1630580090000|2021-09-02 10:54:50|728309.1|727309.1|728788.5|726788.5|728797.1|727309.1|728288.1|726781.3|25
1630580100000|2021-09-02 10:55:00|728785.9|726785.9|728709.9|726709.9|728786.4|727217.3|728209.2|726708.5|32
1630580110000|2021-09-02 10:55:10|728722.7|726722.7|728695.1|726695.1|728722.7|727211|728200.3|726692.6|31
1630580120000|2021-09-02 10:55:20|728682.8|726682.8|728709.1|726709.1|728709.1|727207.5|728180.2|726673.5|31
1630580130000|2021-09-02 10:55:30|728691.8|726691.8|728197.5|727197.5|728706.5|727200.1|728193.3|726688.7|30
1630580140000|2021-09-02 10:55:40|728196.3|727196.3|728152.4|727152.4|728676.6|727199.2|728151.2|726676.6|28
1630580150000|2021-09-02 10:55:50|728149|727149|728153.4|727153.4|728164|727164|728149|727149|14
1630580160000|2021-09-02 10:56:00|728154.4|727154.4|728153|727153|728169.9|727169.9|728150.2|727150.2|25
1630580170000|2021-09-02 10:56:10|728148.4|727148.4|728172|727172|728183.5|727183.5|728148.4|727148.4|30
1630580180000|2021-09-02 10:56:20|728164.6|727164.6|728615.7|726615.7|728615.7|727169.3|728109.9|726612.4|23
1630580190000|2021-09-02 10:56:30|728624|726624|728027.5|727027.5|728624.5|727111.4|728002.5|726617.5|22
1630580200000|2021-09-02 10:56:40|728027.8|727027.8|728031.8|727031.8|728039.4|727039.4|728027.5|727027.5|18
1630580210000|2021-09-02 10:56:50|728031.5|727031.5|728025.8|727025.8|728032.9|727032.9|728024.1|727024.1|17
1630580220000|2021-09-02 10:57:00|728028.1|727028.1|728035.1|727035.1|728035.1|727035.1|728022.7|727022.7|12
1630580230000|2021-09-02 10:57:10|728035.5|727035.5|728537|726537|728537|727036.7|728018.8|726523.5|13
1630580240000|2021-09-02 10:57:20|728537.5|726537.5|728031.1|727031.1|728541|727036.1|728030.3|726537.5|13
1630580250000|2021-09-02 10:57:30|728033.1|727033.1|728427.4|726427.4|728429.9|727033.1|727918.1|726413.3|27
1630580260000|2021-09-02 10:57:40|728431.8|726431.8|727901.5|726901.5|728435.2|726918.5|727894|726422.1|30
1630580270000|2021-09-02 10:57:50|727893.7|726893.7|727900.3|726900.3|727902.4|726902.4|727893.7|726893.7|17
1630580280000|2021-09-02 10:58:00|727900|726900|727857.7|726857.7|728368.3|726901.9|727855.9|726355.8|24
1630580290000|2021-09-02 10:58:10|727863.6|726863.6|727845.5|726845.5|728331.2|726891.9|727831.3|726331.2|30
1630580300000|2021-09-02 10:58:20|727846.5|726846.5|727849.3|726849.3|728363.1|726859.9|727843|726350.4|27
1630580310000|2021-09-02 10:58:30|727848.6|726848.6|727945.4|726945.4|728436.2|726945.4|727848.6|726419.5|27
1630580320000|2021-09-02 10:58:40|727943.3|726943.3|728014.8|727014.8|728508.8|727019.1|727943.3|726451.3|31
1630580330000|2021-09-02 10:58:50|728014.1|727014.1|728016.5|727016.5|728522.3|727031.4|728011.3|726505.6|24
1630580340000|2021-09-02 10:59:00|728018.5|727018.5|728409.3|726409.3|728518.2|727018.5|727895.1|726406.4|33
1630580350000|2021-09-02 10:59:10|728406.6|726406.6|728390.8|726390.8|728412.3|726905.3|727882.5|726385.3|27
1630580360000|2021-09-02 10:59:20|728397.7|726397.7|727884|726884|728405.4|726898.6|727849|726397.7|36
1630580370000|2021-09-02 10:59:30|727873.5|726873.5|727866.2|726866.2|728366.9|726880|727863.1|726366.9|19
1630580380000|2021-09-02 10:59:40|727868.8|726868.8|727880.8|726880.8|727888.7|726888.7|727868.8|726868.8|24
1630580390000|2021-09-02 10:59:50|727884.6|726884.6|727848.4|726848.4|728353|726886.1|727844.2|726351.6|35
1630580400000|2021-09-02 11:00:00|727851.5|726851.5|727861.5|726861.5|728371.3|726872.4|727851.5|726346.7|33
1630580410000|2021-09-02 11:00:10|727864.2|726864.2|727901.2|726901.2|728399.3|726902.6|727862.4|726358.2|22
1630580420000|2021-09-02 11:00:20|727900.4|726900.4|727920.3|726920.3|728384.1|726920.3|727858|726373.5|30
1630580430000|2021-09-02 11:00:30|728428.6|726428.6|727989.4|726989.4|728495.1|727001.8|727925.2|726418.7|35
1630580440000|2021-09-02 11:00:40|727984.8|726984.8|728508.1|726508.1|728512.8|727017.8|727982.9|726496.7|31
1630580450000|2021-09-02 11:00:50|728015.1|727015.1|728026.5|727026.5|728511.7|727033.7|728014.7|726505.4|24
1630580460000|2021-09-02 11:01:00|728042.3|727042.3|728061.7|727061.7|728538.5|727074.5|728018.9|726538.5|27
1630580470000|2021-09-02 11:01:10|728055.4|727055.4|728038|727038|728544|727071.4|728034.6|726544|20
1630580480000|2021-09-02 11:01:20|728029.9|727029.9|728035|727035|728036.3|727036.3|728029.9|727029.9|14
1630580490000|2021-09-02 11:01:30|728035.4|727035.4|728046.1|727046.1|728046.1|727046.1|728035.4|727035.4|12
1630580500000|2021-09-02 11:01:40|728044.4|727044.4|728038.2|727038.2|728071.2|727071.2|728018.5|727018.5|24
1630580510000|2021-09-02 11:01:50|728037.6|727037.6|728044.5|727044.5|728044.5|727044.5|728034.3|727034.3|11
1630580520000|2021-09-02 11:02:00|728045.7|727045.7|728040.5|727040.5|728045.7|727045.7|728036|727036|10
1630580530000|2021-09-02 11:02:10|728041|727041|727996.7|726996.7|728043.3|727043.3|727981.6|726981.6|25
1630580540000|2021-09-02 11:02:20|727997.9|726997.9|728007.3|727007.3|728008.6|727008.6|727997.4|726997.4|17
1630580550000|2021-09-02 11:02:30|728004.9|727004.9|728030.7|727030.7|728038.3|727038.3|728000.6|727000.6|17
1630580560000|2021-09-02 11:02:40|728008.8|727008.8|728016.3|727016.3|728523.7|727018.8|728008.8|726518.2|17
1630580570000|2021-09-02 11:02:50|728016.2|727016.2|728008|727008|728494.6|727016.2|727970.4|726494.6|21
1630580580000|2021-09-02 11:03:00|728007.5|727007.5|727995.1|726995.1|728008.6|727008.6|727995.1|726995.1|17
1630580590000|2021-09-02 11:03:10|727994.1|726994.1|727989.9|726989.9|728003.7|727003.7|727984|726984|30
1630580600000|2021-09-02 11:03:20|727991.9|726991.9|727997.2|726997.2|728011.6|727011.6|727981.3|726981.3|33
1630580610000|2021-09-02 11:03:30|727994.7|726994.7|728012.5|727012.5|728012.5|727012.5|727994.7|726994.7|15
1630580620000|2021-09-02 11:03:40|728004.1|727004.1|728001.5|727001.5|728012.3|727012.3|727990.3|726990.3|27
1630580630000|2021-09-02 11:03:50|728004.4|727004.4|728125.6|727125.6|728127.4|727127.4|728004.4|727004.4|21
1630580640000|2021-09-02 11:04:00|728122.5|727122.5|728123.5|727123.5|728140.9|727140.9|728114.8|727114.8|23
1630580650000|2021-09-02 11:04:10|728122.7|727122.7|728101.2|727101.2|728124.6|727124.6|728089.7|727089.7|21
1630580660000|2021-09-02 11:04:20|728099.4|727099.4|728094.1|727094.1|728102|727102|728090.9|727090.9|21
1630580670000|2021-09-02 11:04:30|728094.6|727094.6|728085.3|727085.3|728112.5|727112.5|728085.3|727085.3|31
1630580680000|2021-09-02 11:04:40|728100.1|727100.1|728115.5|727115.5|728630.4|727136.8|728096.8|726630.4|29
1630580690000|2021-09-02 11:04:50|728130.6|727130.6|728131.5|727131.5|728136|727136|728111.4|727111.4|21
1630580700000|2021-09-02 11:05:00|728129.1|727129.1|727998.3|726998.3|728129.1|727129.1|727989.9|726989.9|37
1630580710000|2021-09-02 11:05:10|728015.8|727015.8|727998.9|726998.9|728019.5|727019.5|727989.7|726989.7|27
1630580720000|2021-09-02 11:05:20|727992.2|726992.2|727974.3|726974.3|728463|726992.2|727958.4|726463|31
1630580730000|2021-09-02 11:05:30|727973.1|726973.1|727969.3|726969.3|727975.7|726975.7|727950|726950|31
1630580740000|2021-09-02 11:05:40|727967|726967|727960.8|726960.8|727973.3|726973.3|727933.5|726933.5|30
1630580750000|2021-09-02 11:05:50|727971.8|726971.8|727960.6|726960.6|727989.6|726989.6|727941.1|726941.1|34
1630580760000|2021-09-02 11:06:00|727963.3|726963.3|727896.1|726896.1|727963.3|726963.3|727861.7|726861.7|33
1630580770000|2021-09-02 11:06:10|727903.1|726903.1|727886.1|726886.1|727918.2|726918.2|727886.1|726886.1|32
1630580780000|2021-09-02 11:06:20|727901.9|726901.9|727915|726915|727926.9|726926.9|727887.6|726887.6|23
1630580790000|2021-09-02 11:06:30|727919.5|726919.5|727962.7|726962.7|728474.5|726975|727919.5|726469.2|24
1630580800000|2021-09-02 11:06:40|727965.8|726965.8|727968.6|726968.6|727970.4|726970.4|727957.5|726957.5|16
1630580810000|2021-09-02 11:06:50|727956.1|726956.1|728009|727009|728009.2|727009.2|727952.6|726952.6|28
1630580820000|2021-09-02 11:07:00|728007|727007|727973|726973|728011.1|727011.1|727963|726963|39
1630580830000|2021-09-02 11:07:10|727967.3|726967.3|727977.8|726977.8|727978.9|726978.9|727951.7|726951.7|36
1630580840000|2021-09-02 11:07:20|727976.7|726976.7|727968|726968|727978.2|726978.2|727952.4|726952.4|37
1630580850000|2021-09-02 11:07:30|727966.1|726966.1|727961.9|726961.9|727979.2|726979.2|727953|726953|36
1630580860000|2021-09-02 11:07:40|727961.7|726961.7|727954|726954|727961.7|726961.7|727932.4|726932.4|34
1630580870000|2021-09-02 11:07:50|727952.4|726952.4|727974.7|726974.7|727985.4|726985.4|727943.7|726943.7|30
1630580880000|2021-09-02 11:08:00|727968.5|726968.5|727931.2|726931.2|727973.4|726973.4|727926.2|726926.2|35
1630580890000|2021-09-02 11:08:10|727928.2|726928.2|727926.6|726926.6|727933.9|726933.9|727907.6|726907.6|31
1630580900000|2021-09-02 11:08:20|727928.9|726928.9|727876.8|726876.8|727928.9|726928.9|727864.7|726864.7|32
1630580910000|2021-09-02 11:08:30|727883.6|726883.6|727876.7|726876.7|727896.3|726896.3|727863.4|726863.4|35
1630580920000|2021-09-02 11:08:40|727874.1|726874.1|727852.5|726852.5|728257|726874.1|727717.4|726206.8|38
1630580930000|2021-09-02 11:08:50|727840.5|726840.5|727823.5|726823.5|727885.5|726885.5|727819.3|726819.3|29
1630580940000|2021-09-02 11:09:00|727830.4|726830.4|727840.4|726840.4|727853|726853|727815.9|726815.9|35
1630580950000|2021-09-02 11:09:10|727825.7|726825.7|728310.2|726310.2|728355.1|726864.2|727807.4|726303.3|34
1630580960000|2021-09-02 11:09:20|728305.2|726305.2|727788.4|726788.4|728310.9|726805.6|727765.3|726305.2|33
1630580970000|2021-09-02 11:09:30|727787.5|726787.5|727758.1|726758.1|727803.4|726803.4|727752.8|726752.8|35
1630580980000|2021-09-02 11:09:40|727758.4|726758.4|727758.3|726758.3|727771.5|726771.5|727747.3|726747.3|19
1630580990000|2021-09-02 11:09:50|727770.6|726770.6|727831.9|726831.9|727833.2|726833.2|727770.6|726770.6|33
1630581000000|2021-09-02 11:10:00|727823.4|726823.4|727824.6|726824.6|727857|726857|727818.9|726818.9|28
1630581010000|2021-09-02 11:10:10|727824.1|726824.1|727799.2|726799.2|728312.2|726832.5|727771.8|726289.3|29
1630581020000|2021-09-02 11:10:20|727803.4|726803.4|727808.4|726808.4|728316.6|726810|727770.4|726298.1|36
1630581030000|2021-09-02 11:10:30|727785.7|726785.7|727851|726851|728358.1|726874.5|727777.9|726321.8|31
1630581040000|2021-09-02 11:10:40|727845.4|726845.4|727839.6|726839.6|728351.1|726871.9|727818.8|726346.6|31
1630581050000|2021-09-02 11:10:50|727837.6|726837.6|727843.7|726843.7|727857.7|726857.7|727833.8|726833.8|33
1630581060000|2021-09-02 11:11:00|727846.7|726846.7|727823.7|726823.7|727846.7|726846.7|727819|726819|29
1630581070000|2021-09-02 11:11:10|727826.2|726826.2|727848.8|726848.8|728366.7|726868.6|727826.2|726354.4|32
1630581080000|2021-09-02 11:11:20|727833|726833|727837.8|726837.8|727841.1|726841.1|727821.4|726821.4|20
1630581090000|2021-09-02 11:11:30|727842|726842|727835.6|726835.6|727849.4|726849.4|727820.3|726820.3|28
1630581100000|2021-09-02 11:11:40|727836.5|726836.5|727831.1|726831.1|727860.1|726860.1|727822.9|726822.9|21
1630581110000|2021-09-02 11:11:50|727849.1|726849.1|728357.1|726357.1|728359.6|726876.1|727840.3|726347.2|26
1630581120000|2021-09-02 11:12:00|727857|726857|728347.7|726347.7|728355|726860.1|727843.2|726347.7|28
1630581130000|2021-09-02 11:12:10|728347|726347|727878.9|726878.9|728362.6|726880.5|727841.6|726346.4|36
1630581140000|2021-09-02 11:12:20|727875.8|726875.8|727854.8|726854.8|727878|726878|727844.5|726844.5|32
1630581150000|2021-09-02 11:12:30|727854.1|726854.1|727854.5|726854.5|727860.7|726860.7|727832.7|726832.7|35
1630581160000|2021-09-02 11:12:40|727857.8|726857.8|728331.5|726331.5|728351.4|726865.3|727832.2|726331.5|27
1630581170000|2021-09-02 11:12:50|728331.8|726331.8|727807.1|726807.1|728352.9|726823.8|727802.6|726331.1|22
1630581180000|2021-09-02 11:13:00|727802.1|726802.1|727741.6|726741.6|727807.7|726807.7|727741.6|726741.6|34
1630581190000|2021-09-02 11:13:10|727747.4|726747.4|727755.3|726755.3|727763.2|726763.2|727735.2|726735.2|28
1630581200000|2021-09-02 11:13:20|727754|726754|727776.4|726776.4|727777.1|726777.1|727749.1|726749.1|25
1630581210000|2021-09-02 11:13:30|727775.5|726775.5|727762.4|726762.4|727777.9|726777.9|727745.7|726745.7|35
1630581220000|2021-09-02 11:13:40|727747|726747|727749.3|726749.3|727763.2|726763.2|727730.9|726730.9|33
1630581230000|2021-09-02 11:13:50|727760.8|726760.8|727789.4|726789.4|727794.2|726794.2|727747.2|726747.2|33
1630581240000|2021-09-02 11:14:00|727793.8|726793.8|727793|726793|728286.8|726805.1|727772.9|726286.8|34
1630581250000|2021-09-02 11:14:10|727793.5|726793.5|727799.6|726799.6|727803.8|726803.8|727785|726785|25
1630581260000|2021-09-02 11:14:20|727795.6|726795.6|727798.2|726798.2|727802.2|726802.2|727787.8|726787.8|25
1630581270000|2021-09-02 11:14:30|727802.4|726802.4|727760.5|726760.5|728311.6|726813.4|727757.7|726311.6|36
1630581280000|2021-09-02 11:14:40|727756.8|726756.8|727762.4|726762.4|727774.5|726774.5|727736.3|726736.3|34
1630581290000|2021-09-02 11:14:50|727745.6|726745.6|727760.8|726760.8|727768.9|726768.9|727745.6|726745.6|35
1630581300000|2021-09-02 11:15:00|727757.7|726757.7|727813.4|726813.4|727827|726827|727757.7|726757.7|26
1630581310000|2021-09-02 11:15:10|727814|726814|727836.6|726836.6|727836.6|726836.6|727789.1|726789.1|20
1630581320000|2021-09-02 11:15:20|727837.7|726837.7|727808.4|726808.4|727840.4|726840.4|727802.5|726802.5|24
1630581330000|2021-09-02 11:15:30|727811.5|726811.5|727814|726814|727818.9|726818.9|727796.1|726796.1|24
1630581340000|2021-09-02 11:15:40|727812.2|726812.2|727802.3|726802.3|727817.5|726817.5|727792.2|726792.2|31
1630581350000|2021-09-02 11:15:50|727798.1|726798.1|727796|726796|727802.3|726802.3|727781.2|726781.2|26
1630581360000|2021-09-02 11:16:00|727795.8|726795.8|727794.4|726794.4|727798.1|726798.1|727786.7|726786.7|24
1630581370000|2021-09-02 11:16:10|727785.7|726785.7|727772.8|726772.8|727790|726790|727770.2|726770.2|33
1630581380000|2021-09-02 11:16:20|727781|726781|727750.2|726750.2|727781.7|726781.7|727750.2|726750.2|31
1630581390000|2021-09-02 11:16:30|727765|726765|727762.9|726762.9|727766.8|726766.8|727751.8|726751.8|26
1630581400000|2021-09-02 11:16:40|727751.8|726751.8|727761.1|726761.1|727766.3|726766.3|727746.1|726746.1|30
1630581410000|2021-09-02 11:16:50|727752.8|726752.8|727752.2|726752.2|727768.1|726768.1|727748.6|726748.6|30
1630581420000|2021-09-02 11:17:00|727750.8|726750.8|727742.9|726742.9|727756.8|726756.8|727732.3|726732.3|32
1630581430000|2021-09-02 11:17:10|727735|726735|727736|726736|727767.8|726767.8|727718.9|726718.9|28
1630581440000|2021-09-02 11:17:20|727732.7|726732.7|727740.1|726740.1|727740.1|726740.1|727714.5|726714.5|24
1630581450000|2021-09-02 11:17:30|727738.6|726738.6|727720.1|726720.1|727738.6|726738.6|727708.1|726708.1|24
1630581460000|2021-09-02 11:17:40|727721|726721|727743.4|726743.4|727759|726759|727721|726721|20
1630581470000|2021-09-02 11:17:50|727743.9|726743.9|727773.6|726773.6|727791.4|726791.4|727743.2|726743.2|26
1630581480000|2021-09-02 11:18:00|727765.8|726765.8|727759.7|726759.7|727777.4|726777.4|727758.8|726758.8|26
1630581490000|2021-09-02 11:18:10|727760.1|726760.1|727748.6|726748.6|727761.9|726761.9|727729.8|726729.8|21
1630581500000|2021-09-02 11:18:20|727748|726748|727744.6|726744.6|727748.7|726748.7|727735.1|726735.1|22
1630581510000|2021-09-02 11:18:30|727744.1|726744.1|727753.8|726753.8|727756.7|726756.7|727735.5|726735.5|22
1630581520000|2021-09-02 11:18:40|727759.5|726759.5|727763.6|726763.6|727772.3|726772.3|727752.5|726752.5|33
1630581530000|2021-09-02 11:18:50|727765.5|726765.5|727824.9|726824.9|727826.2|726826.2|727761.6|726761.6|30
1630581540000|2021-09-02 11:19:00|727825.7|726825.7|727830.7|726830.7|727830.7|726830.7|727815.9|726815.9|25
1630581550000|2021-09-02 11:19:10|727832.8|726832.8|727832.5|726832.5|728330|726835.2|727827.9|726330|20
1630581560000|2021-09-02 11:19:20|727829.4|726829.4|728360.6|726360.6|728370|726860.6|727829.4|726344|16
1630581570000|2021-09-02 11:19:30|727864.1|726864.1|727899.5|726899.5|728409.1|726910.5|727856.5|726401.7|22
1630581580000|2021-09-02 11:19:40|727887.2|726887.2|727912.8|726912.8|728425.9|726913.5|727887.2|726415.4|20
1630581590000|2021-09-02 11:19:50|727915.4|726915.4|727937.5|726937.5|728429.3|726937.5|727910.9|726423.7|23
1630581600000|2021-09-02 11:20:00|727940|726940|727933.3|726933.3|727951.7|726951.7|727929.5|726929.5|22
1630581610000|2021-09-02 11:20:10|727940.3|726940.3|727926.6|726926.6|728422.5|726940.3|727906.4|726422.5|24
1630581620000|2021-09-02 11:20:20|727925.9|726925.9|727928.1|726928.1|727928.1|726928.1|727924.2|726924.2|11
1630581630000|2021-09-02 11:20:30|727926.2|726926.2|728426.8|726426.8|728433|726931.3|727920.4|726424.1|21
1630581640000|2021-09-02 11:20:40|728426.1|726426.1|727921.2|726921.2|728429.4|726921.2|727900.8|726411.9|17
1630581650000|2021-09-02 11:20:50|727919|726919|728436.5|726436.5|728439.8|726933.1|727900.6|726436.5|19
1630581660000|2021-09-02 11:21:00|728428.5|726428.5|727947|726947|728433.4|726950.6|727925.1|726423.8|26
1630581670000|2021-09-02 11:21:10|727952.3|726952.3|727946|726946|727954|726954|727946|726946|13
1630581680000|2021-09-02 11:21:20|727929.6|726929.6|727946.5|726946.5|727946.5|726946.5|727929.6|726929.6|20
1630581690000|2021-09-02 11:21:30|727961.8|726961.8|727969.3|726969.3|728487|727000.3|727948.4|726487|29
1630581700000|2021-09-02 11:21:40|727969.7|726969.7|728031.7|727031.7|728508.8|727034|727965.7|726486|24
1630581710000|2021-09-02 11:21:50|728024.3|727024.3|728024.4|727024.4|728030.6|727030.6|728011.4|727011.4|27
1630581720000|2021-09-02 11:22:00|728020.5|727020.5|728043|727043|728048.8|727048.8|728016.1|727016.1|12
1630581730000|2021-09-02 11:22:10|728041.8|727041.8|728042.9|727042.9|728047.1|727047.1|728037.7|727037.7|19
1630581740000|2021-09-02 11:22:20|728037.1|727037.1|728091.6|727091.6|728100.3|727100.3|728018.8|727018.8|29
1630581750000|2021-09-02 11:22:30|728094.4|727094.4|728152.8|727152.8|728157.6|727157.6|728090.3|727090.3|31
1630581760000|2021-09-02 11:22:40|728153.5|727153.5|728147.3|727147.3|728156.4|727156.4|728145.2|727145.2|21
1630581770000|2021-09-02 11:22:50|728146.5|727146.5|728643.5|726643.5|728644.6|727148.2|728141|726642.6|22
1630581780000|2021-09-02 11:23:00|728139.7|727139.7|728224.4|727224.4|728654.1|727224.4|728119.4|726647.5|27
1630581790000|2021-09-02 11:23:10|728226.5|727226.5|728236.1|727236.1|728257.7|727257.7|728213.9|727213.9|34
1630581800000|2021-09-02 11:23:20|728244.7|727244.7|728151|727151|728751.3|727255.1|728149.6|726658|32
1630581810000|2021-09-02 11:23:30|728137.4|727137.4|728631.6|726631.6|728631.6|727165.2|728137.4|726625.2|17
1630581820000|2021-09-02 11:23:40|728631.5|726631.5|728120|727120|728638|727132.8|728112.7|726631.5|19
1630581830000|2021-09-02 11:23:50|728162.2|727162.2|728140.9|727140.9|728668.2|727183.3|728139.7|726651.9|27
1630581840000|2021-09-02 11:24:00|728140.3|727140.3|728169.7|727169.7|728203.9|727203.9|728139.9|727139.9|36
1630581850000|2021-09-02 11:24:10|728167.1|727167.1|728167.8|727167.8|728170.7|727170.7|728157.1|727157.1|27
1630581860000|2021-09-02 11:24:20|728163.1|727163.1|728219.7|727219.7|728229.6|727229.6|728163.1|727163.1|29
1630581870000|2021-09-02 11:24:30|728222.5|727222.5|728236.7|727236.7|728236.7|727236.7|728218.3|727218.3|29
1630581880000|2021-09-02 11:24:40|728238.3|727238.3|728235.9|727235.9|728239|727239|728230.3|727230.3|25
1630581890000|2021-09-02 11:24:50|728232.1|727232.1|728210.1|727210.1|728249.9|727249.9|728192.1|727192.1|30
1630581900000|2021-09-02 11:25:00|728210.8|727210.8|728217.6|727217.6|728218.6|727218.6|728206.9|727206.9|15
1630581910000|2021-09-02 11:25:10|728217.4|727217.4|728206.8|727206.8|728217.4|727217.4|728206.8|727206.8|19
1630581920000|2021-09-02 11:25:20|728201|727201|728210.1|727210.1|728212.2|727212.2|728186.1|727186.1|24
1630581930000|2021-09-02 11:25:30|728210.8|727210.8|728209.8|727209.8|728213.1|727213.1|728190.6|727190.6|23
1630581940000|2021-09-02 11:25:40|728209.5|727209.5|728192.1|727192.1|728210.8|727210.8|728191.2|727191.2|14
1630581950000|2021-09-02 11:25:50|728196.9|727196.9|728192.6|727192.6|728196.9|727196.9|728188.9|727188.9|17
1630581960000|2021-09-02 11:26:00|728194.4|727194.4|728182.6|727182.6|728694.1|727194.4|728161.2|726684.4|25
1630581970000|2021-09-02 11:26:10|728181|727181|728216|727216|728217.1|727217.1|728166.1|727166.1|20
1630581980000|2021-09-02 11:26:20|728221.1|727221.1|728233.6|727233.6|728236.7|727236.7|728215.1|727215.1|24
1630581990000|2021-09-02 11:26:30|728230.8|727230.8|728231.3|727231.3|728233.1|727233.1|728216.5|727216.5|26
1630582000000|2021-09-02 11:26:40|728227.3|727227.3|728219.2|727219.2|728227.5|727227.5|728214.7|727214.7|24
1630582010000|2021-09-02 11:26:50|728220|727220|728207.7|727207.7|728221.2|727221.2|728182.3|727182.3|32
1630582020000|2021-09-02 11:27:00|728201.1|727201.1|728224.8|727224.8|728733.2|727224.8|728179.4|726733.2|29
1630582030000|2021-09-02 11:27:10|728236.9|727236.9|728247.5|727247.5|728254.3|727254.3|728227.1|727227.1|32
1630582040000|2021-09-02 11:27:20|728248.4|727248.4|728228.5|727228.5|728254.1|727254.1|728227.6|727227.6|30
1630582050000|2021-09-02 11:27:30|728239.5|727239.5|728239.5|727239.5|728248.2|727248.2|728233.9|727233.9|14
1630582060000|2021-09-02 11:27:40|728243|727243|728228.7|727228.7|728243|727243|728227.4|727227.4|24
1630582070000|2021-09-02 11:27:50|728231.1|727231.1|728229.3|727229.3|728231.8|727231.8|728226.8|727226.8|17
1630582080000|2021-09-02 11:28:00|728228.6|727228.6|728230.3|727230.3|728234.2|727234.2|728226.2|727226.2|19
1630582090000|2021-09-02 11:28:10|728232.6|727232.6|728228.4|727228.4|728239.7|727239.7|728227.5|727227.5|23
1630582100000|2021-09-02 11:28:20|728229.8|727229.8|728234.4|727234.4|728234.4|727234.4|728229.2|727229.2|20
1630582110000|2021-09-02 11:28:30|728228.4|727228.4|728263.5|727263.5|728263.5|727263.5|728222|727222|26
1630582120000|2021-09-02 11:28:40|728261.2|727261.2|728272.4|727272.4|728279.6|727279.6|728246.4|727246.4|26
1630582130000|2021-09-02 11:28:50|728269|727269|728273|727273|728275.7|727275.7|728244.3|727244.3|27
1630582140000|2021-09-02 11:29:00|728273.2|727273.2|728267.5|727267.5|728276.1|727276.1|728263.5|727263.5|18
1630582150000|2021-09-02 11:29:10|728268.5|727268.5|728262.9|727262.9|728271.6|727271.6|728253.9|727253.9|20
1630582160000|2021-09-02 11:29:20|728261.7|727261.7|728268.2|727268.2|728271.9|727271.9|728260.2|727260.2|15
1630582170000|2021-09-02 11:29:30|728268.7|727268.7|728276.9|727276.9|728779.5|727281.4|728262.1|726779.5|19
1630582180000|2021-09-02 11:29:40|728277.4|727277.4|728262.4|727262.4|728277.4|727277.4|728251.8|727251.8|19
1630582190000|2021-09-02 11:29:50|728268.2|727268.2|728272.3|727272.3|728272.8|727272.8|728250.3|727250.3|23
1630582200000|2021-09-02 11:30:00|728282.5|727282.5|728259|727259|728293.9|727293.9|728248.1|727248.1|36
1630582210000|2021-09-02 11:30:10|728252|727252|728288.9|727288.9|728289.7|727289.7|728252|727252|32
1630582220000|2021-09-02 11:30:20|728289.8|727289.8|728259.5|727259.5|728743.3|727309.9|728237|726743.3|31
1630582230000|2021-09-02 11:30:30|728260.1|727260.1|728327.1|727327.1|728341.3|727341.3|728225.8|727225.8|31
1630582240000|2021-09-02 11:30:40|728330.8|727330.8|728327.4|727327.4|728336.6|727336.6|728325.7|727325.7|22
1630582250000|2021-09-02 11:30:50|728326|727326|728348.9|727348.9|728348.9|727348.9|728323.1|727323.1|19
1630582260000|2021-09-02 11:31:00|728348.7|727348.7|728333.9|727333.9|728350.3|727350.3|728332.3|727332.3|27
1630582270000|2021-09-02 11:31:10|728334.4|727334.4|728355.3|727355.3|728377.8|727377.8|728332|727332|23
1630582280000|2021-09-02 11:31:20|728341.1|727341.1|728357.3|727357.3|728359.9|727359.9|728340.9|727340.9|23
1630582290000|2021-09-02 11:31:30|728355.6|727355.6|728366.4|727366.4|728366.8|727366.8|728347.7|727347.7|27
1630582300000|2021-09-02 11:31:40|728366|727366|728366.4|727366.4|728369.9|727369.9|728354.1|727354.1|29
1630582310000|2021-09-02 11:31:50|728366.1|727366.1|728358.1|727358.1|728366.1|727366.1|728326.8|727326.8|29
1630582320000|2021-09-02 11:32:00|728356.7|727356.7|728334.4|727334.4|728359.3|727359.3|728327.2|727327.2|35
1630582330000|2021-09-02 11:32:10|728329.2|727329.2|728353.1|727353.1|728353.1|727353.1|728314.5|727314.5|35
1630582340000|2021-09-02 11:32:20|728356.6|727356.6|728388.5|727388.5|728392.1|727392.1|728346.3|727346.3|29
1630582350000|2021-09-02 11:32:30|728392.8|727392.8|728376.8|727376.8|728392.8|727392.8|728365.3|727365.3|31
1630582360000|2021-09-02 11:32:40|728369.7|727369.7|728374.9|727374.9|728378.1|727378.1|728356.6|727356.6|34
1630582370000|2021-09-02 11:32:50|728364.4|727364.4|728362.3|727362.3|728375.2|727375.2|728359.1|727359.1|28
1630582380000|2021-09-02 11:33:00|728370.5|727370.5|728390.9|727390.9|728884.5|727392|728360.1|726869.5|27
1630582390000|2021-09-02 11:33:10|728389.6|727389.6|728391|727391|728398.5|727398.5|728381.5|727381.5|25
1630582400000|2021-09-02 11:33:20|728381.2|727381.2|728396.8|727396.8|728398.9|727398.9|728372.7|727372.7|30
1630582410000|2021-09-02 11:33:30|728382.2|727382.2|728403.9|727403.9|728403.9|727403.9|728382.2|727382.2|21
1630582420000|2021-09-02 11:33:40|728393.9|727393.9|728408.5|727408.5|728414.5|727414.5|728393.9|727393.9|25
1630582430000|2021-09-02 11:33:50|728404.8|727404.8|728425|727425|728425.7|727425.7|728397.5|727397.5|30
1630582440000|2021-09-02 11:34:00|728417.3|727417.3|728410.4|727410.4|728428.3|727428.3|728393.6|727393.6|32
1630582450000|2021-09-02 11:34:10|728414.5|727414.5|728401.7|727401.7|728415.8|727415.8|728401.1|727401.1|17
1630582460000|2021-09-02 11:34:20|728399.3|727399.3|728377.5|727377.5|728410.1|727410.1|728372.2|727372.2|24
1630582470000|2021-09-02 11:34:30|728379.6|727379.6|728385.4|727385.4|728392.3|727392.3|728371.8|727371.8|21
1630582480000|2021-09-02 11:34:40|728383.1|727383.1|728384|727384|728388.9|727388.9|728378.2|727378.2|20
1630582490000|2021-09-02 11:34:50|728385.9|727385.9|728377.3|727377.3|728387.1|727387.1|728377.3|727377.3|14
1630582500000|2021-09-02 11:35:00|728378.5|727378.5|728375.4|727375.4|728385.2|727385.2|728370.8|727370.8|14
1630582510000|2021-09-02 11:35:10|728873|726873|728376.1|727376.1|728874|727383.6|728375.9|726871.3|14
1630582520000|2021-09-02 11:35:20|728374.4|727374.4|728211.8|727211.8|728380.6|727380.6|728208.2|727208.2|30
1630582530000|2021-09-02 11:35:30|728208.9|727208.9|728204.4|727204.4|728214.7|727214.7|728204.4|727204.4|25
1630582540000|2021-09-02 11:35:40|728205.2|727205.2|728178.9|727178.9|728715.7|727215.5|728170.4|726715.7|36
1630582550000|2021-09-02 11:35:50|728176|727176|728197.5|727197.5|728675.9|727199.8|728153.1|726675.9|35
1630582560000|2021-09-02 11:36:00|728707|726707|728201.9|727201.9|728707|727224.9|728193.8|726707|35
1630582570000|2021-09-02 11:36:10|728202.7|727202.7|728218.2|727218.2|728224.2|727224.2|728200.6|727200.6|30
1630582580000|2021-09-02 11:36:20|728217.4|727217.4|728710.7|726710.7|728710.7|727219.6|728211.8|726708.4|21
1630582590000|2021-09-02 11:36:30|728215.3|727215.3|728199.3|727199.3|728215.3|727215.3|728191.6|727191.6|18
1630582600000|2021-09-02 11:36:40|728195.9|727195.9|728220.1|727220.1|728704.9|727221.1|728159.9|726661.1|30
1630582610000|2021-09-02 11:36:50|728225.2|727225.2|728226.4|727226.4|728725.6|727233.1|728218.9|726722.5|23
1630582620000|2021-09-02 11:37:00|728228.2|727228.2|728227|727227|728228.2|727228.2|728221.7|727221.7|20
1630582630000|2021-09-02 11:37:10|728225.3|727225.3|728226.7|727226.7|728228.8|727228.8|728225.3|727225.3|11
1630582640000|2021-09-02 11:37:20|728225.2|727225.2|728247|727247|728745.9|727247|728224.4|726745.9|15
1630582650000|2021-09-02 11:37:30|728247.1|727247.1|728224.1|727224.1|728247.1|727247.1|728224.1|727224.1|17
1630582660000|2021-09-02 11:37:40|728224.7|727224.7|728234.8|727234.8|728234.8|727234.8|728224.7|727224.7|16
1630582670000|2021-09-02 11:37:50|728234.5|727234.5|728264.1|727264.1|728746.6|727266.5|728234.5|726746.6|23
1630582680000|2021-09-02 11:38:00|728263.9|727263.9|728283.7|727283.7|728771.3|727288.5|728263|726771.3|24
1630582690000|2021-09-02 11:38:10|728282.7|727282.7|728245.9|727245.9|728744.8|727289|728228.8|726737.3|31
1630582700000|2021-09-02 11:38:20|728249.5|727249.5|728171.5|727171.5|728249.5|727249.5|728140.4|727140.4|24
1630582710000|2021-09-02 11:38:30|728170.6|727170.6|728176|727176|728179.8|727179.8|728164.5|727164.5|16
1630582720000|2021-09-02 11:38:40|728174.7|727174.7|728178.9|727178.9|728186.5|727186.5|728174.7|727174.7|19
1630582730000|2021-09-02 11:38:50|728180.5|727180.5|728187.5|727187.5|728187.5|727187.5|728179.8|727179.8|20
1630582740000|2021-09-02 11:39:00|728188.7|727188.7|728231.4|727231.4|728236.6|727236.6|728188.7|727188.7|27
1630582750000|2021-09-02 11:39:10|728228.4|727228.4|728309.7|727309.7|728809.5|727320|728226.8|726809.5|37
1630582760000|2021-09-02 11:39:20|728305.4|727305.4|728322.8|727322.8|728336.8|727336.8|728305.4|727305.4|27
1630582770000|2021-09-02 11:39:30|728322.9|727322.9|728363.3|727363.3|728852.9|727371|728321.7|726852.9|27
1630582780000|2021-09-02 11:39:40|728362.9|727362.9|728365.3|727365.3|728373.7|727373.7|728339.5|727339.5|30
1630582790000|2021-09-02 11:39:50|728369.8|727369.8|728414.9|727414.9|728427.8|727427.8|728361.9|727361.9|32
1630582800000|2021-09-02 11:40:00|728414.6|727414.6|728421.5|727421.5|728895.7|727423.5|728391.9|726895.7|35
1630582810000|2021-09-02 11:40:10|728422.5|727422.5|728385.5|727385.5|728422.5|727422.5|728385.5|727385.5|23
1630582820000|2021-09-02 11:40:20|728391.8|727391.8|728319.5|727319.5|728398.3|727398.3|728317|727317|32
1630582830000|2021-09-02 11:40:30|728324|727324|728373.7|727373.7|728381|727381|728317.8|727317.8|33
1630582840000|2021-09-02 11:40:40|728375.3|727375.3|728389.9|727389.9|728400|727400|728373.2|727373.2|28
1630582850000|2021-09-02 11:40:50|728387.6|727387.6|728356.9|727356.9|728865.7|727391.8|728338|726862.4|37
1630582860000|2021-09-02 11:41:00|728359.1|727359.1|728358.9|727358.9|728361.1|727361.1|728349.8|727349.8|31
1630582870000|2021-09-02 11:41:10|728353.8|727353.8|728365|727365|728369.3|727369.3|728353.8|727353.8|24
1630582880000|2021-09-02 11:41:20|728364.7|727364.7|728354.5|727354.5|728848.5|727371.7|728341.5|726848.3|33
1630582890000|2021-09-02 11:41:30|728362.2|727362.2|728341.4|727341.4|728840.5|727368.5|728324.5|726840.5|22
1630582900000|2021-09-02 11:41:40|728338.7|727338.7|728365.8|727365.8|728367.8|727367.8|728317.2|727317.2|28
1630582910000|2021-09-02 11:41:50|728358|727358|728372.5|727372.5|728372.5|727372.5|728356.4|727356.4|26
1630582920000|2021-09-02 11:42:00|728382.2|727382.2|728371.4|727371.4|728881.5|727386.7|728356.4|726881.5|34
1630582930000|2021-09-02 11:42:10|728377.7|727377.7|728353.2|727353.2|728382.7|727382.7|728351.1|727351.1|25
1630582940000|2021-09-02 11:42:20|728355.5|727355.5|728384.3|727384.3|728877.6|727384.3|728349.9|726847.3|34
1630582950000|2021-09-02 11:42:30|728372.1|727372.1|728379|727379|728856.1|727389.3|728343.6|726828.9|35
1630582960000|2021-09-02 11:42:40|728378.5|727378.5|728878.9|726878.9|728879.9|727392.7|728364.5|726871|31
1630582970000|2021-09-02 11:42:50|728388.9|727388.9|728888.8|726888.8|728889.6|727399.2|728376|726874.4|37
1630582980000|2021-09-02 11:43:00|728393.2|727393.2|728408.4|727408.4|728904|727414.9|728380|726891.6|34
1630582990000|2021-09-02 11:43:10|728409.6|727409.6|728421.7|727421.7|728893.4|727427.6|728391.6|726893.4|31
1630583000000|2021-09-02 11:43:20|728422.9|727422.9|728430.3|727430.3|728433.8|727433.8|728410.9|727410.9|23
1630583010000|2021-09-02 11:43:30|728431.2|727431.2|728467.6|727467.6|728930.1|727468.1|728431.2|726912.3|27
1630583020000|2021-09-02 11:43:40|728466.2|727466.2|728455|727455|728951.9|727466.2|728449.6|726940.2|24
1630583030000|2021-09-02 11:43:50|728459.4|727459.4|728427.3|727427.3|728925.6|727459.4|728421.3|726914.1|23
1630583040000|2021-09-02 11:44:00|728428.1|727428.1|728444|727444|728929.8|727454.3|728410.9|726907.9|28
1630583050000|2021-09-02 11:44:10|728443.5|727443.5|728433.2|727433.2|728935.3|727443.9|728416.2|726912.6|33
1630583060000|2021-09-02 11:44:20|728923.1|726923.1|728441.7|727441.7|728931.2|727453.2|728428.9|726923.1|23
1630583070000|2021-09-02 11:44:30|728436.4|727436.4|728449.3|727449.3|728453.5|727453.5|728436.4|727436.4|29
1630583080000|2021-09-02 11:44:40|728455.1|727455.1|728918.9|726918.9|728918.9|727455.5|728433.4|726918.9|25
1630583090000|2021-09-02 11:44:50|728924.7|726924.7|728395.4|727395.4|728935.8|727448|728387.2|726874.3|33
1630583100000|2021-09-02 11:45:00|728404.5|727404.5|728374.8|727374.8|728896.7|727417.6|728344.6|726842.5|37
1630583110000|2021-09-02 11:45:10|728376|727376|728330.8|727330.8|728810.4|727376.9|728312.4|726810.4|30
1630583120000|2021-09-02 11:45:20|728330.2|727330.2|728314.8|727314.8|728330.8|727330.8|728308.2|727308.2|22
1630583130000|2021-09-02 11:45:30|728327|727327|728334.8|727334.8|728352.3|727352.3|728326.3|727326.3|21
1630583140000|2021-09-02 11:45:40|728333.5|727333.5|728242.9|727242.9|728762.3|727335.3|728242.9|726757|29
1630583150000|2021-09-02 11:45:50|728264.6|727264.6|728252.8|727252.8|728735.1|727267.3|728173.7|726684.1|27
1630583160000|2021-09-02 11:46:00|728243.7|727243.7|728245.6|727245.6|728247.7|727247.7|728243.7|727243.7|18
1630583170000|2021-09-02 11:46:10|728245.4|727245.4|728235.3|727235.3|728721.8|727252.2|728228.7|726714.2|22
1630583180000|2021-09-02 11:46:20|728231.4|727231.4|728228.5|727228.5|728727.5|727239.3|728219.4|726718.2|20
1630583190000|2021-09-02 11:46:30|728228.8|727228.8|728272.9|727272.9|728285|727285|728227.7|727227.7|24
1630583200000|2021-09-02 11:46:40|728259.8|727259.8|728252.3|727252.3|728751.7|727273.7|728241.5|726751.7|26
1630583210000|2021-09-02 11:46:50|728252.1|727252.1|728268.6|727268.6|728274.4|727274.4|728243.8|727243.8|21
1630583220000|2021-09-02 11:47:00|728262.6|727262.6|728261.5|727261.5|728271.5|727271.5|728256.1|727256.1|16
1630583230000|2021-09-02 11:47:10|728257.6|727257.6|728267.4|727267.4|728739.5|727274.7|728251.2|726738.7|23
1630583240000|2021-09-02 11:47:20|728265.6|727265.6|728329.7|727329.7|728800.2|727331.7|728265.6|726800.2|21
1630583250000|2021-09-02 11:47:30|728329.8|727329.8|728335.2|727335.2|728339.3|727339.3|728327.9|727327.9|22
1630583260000|2021-09-02 11:47:40|728333|727333|728349.5|727349.5|728350.7|727350.7|728333|727333|23
1630583270000|2021-09-02 11:47:50|728346.6|727346.6|728359.6|727359.6|728369.5|727369.5|728342.7|727342.7|24
1630583280000|2021-09-02 11:48:00|728401.3|727401.3|728388.4|727388.4|728401.6|727401.6|728378.5|727378.5|26
1630583290000|2021-09-02 11:48:10|728390.1|727390.1|728370.8|727370.8|728391.9|727391.9|728368|727368|22
1630583300000|2021-09-02 11:48:20|728375.3|727375.3|728377.3|727377.3|728377.3|727377.3|728365.6|727365.6|20
1630583310000|2021-09-02 11:48:30|728374.4|727374.4|728355.1|727355.1|728377.3|727377.3|728338.6|727338.6|32
1630583320000|2021-09-02 11:48:40|728348.2|727348.2|728332.2|727332.2|728348.2|727348.2|728322|727322|37
1630583330000|2021-09-02 11:48:50|728326.6|727326.6|728176.3|727176.3|728334|727334|728172.9|727172.9|34
1630583340000|2021-09-02 11:49:00|728182|727182|728168|727168|728182.6|727182.6|728153.2|727153.2|27
1630583350000|2021-09-02 11:49:10|728167.4|727167.4|728162.5|727162.5|728169.8|727169.8|728156.4|727156.4|26
1630583360000|2021-09-02 11:49:20|728155.4|727155.4|728151.4|727151.4|728163.4|727163.4|728134.8|727134.8|31
1630583370000|2021-09-02 11:49:30|728148.8|727148.8|728154|727154|728154.4|727154.4|728145.9|727145.9|22
1630583380000|2021-09-02 11:49:40|728154.6|727154.6|728155.4|727155.4|728157.3|727157.3|728147.8|727147.8|27
1630583390000|2021-09-02 11:49:50|728151.5|727151.5|728148.7|727148.7|728166.5|727166.5|728142.8|727142.8|33
1630583400000|2021-09-02 11:50:00|728123.1|727123.1|728157.2|727157.2|728158.2|727158.2|728123.1|727123.1|38
1630583410000|2021-09-02 11:50:10|728161.7|727161.7|728143|727143|728161.7|727161.7|728133.1|727133.1|34
1630583420000|2021-09-02 11:50:20|728139.4|727139.4|728129.2|727129.2|728143.5|727143.5|728126.4|727126.4|31
1630583430000|2021-09-02 11:50:30|728105.7|727105.7|728090|727090|728116|727116|728060.4|727060.4|28
1630583440000|2021-09-02 11:50:40|728089.3|727089.3|728086.1|727086.1|728089.3|727089.3|728066.6|727066.6|28
1630583450000|2021-09-02 11:50:50|728081|727081|728083.3|727083.3|728111.9|727111.9|728081|727081|32
1630583460000|2021-09-02 11:51:00|728094.6|727094.6|728088.5|727088.5|728600.8|727127.6|728074.3|726599.1|34
1630583470000|2021-09-02 11:51:10|728088.7|727088.7|728084.3|727084.3|728102.6|727102.6|728045.2|727045.2|36
1630583480000|2021-09-02 11:51:20|728084.5|727084.5|728087|727087|728087|727087|728066.6|727066.6|35
1630583490000|2021-09-02 11:51:30|728088|727088|728067.3|727067.3|728088.8|727088.8|728067.3|727067.3|32
1630583500000|2021-09-02 11:51:40|728069.3|727069.3|728055.5|727055.5|728076.2|727076.2|728052.6|727052.6|33
1630583510000|2021-09-02 11:51:50|728055.1|727055.1|728572.4|726572.4|728572.4|727078.8|728048.1|726565.4|33
1630583520000|2021-09-02 11:52:00|728072.6|727072.6|728071.5|727071.5|728569.7|727077|728051.5|726568.5|34
1630583530000|2021-09-02 11:52:10|728067.3|727067.3|728072.1|727072.1|728101.5|727101.5|728064.3|727064.3|38
1630583540000|2021-09-02 11:52:20|728079.6|727079.6|728049.9|727049.9|728578.3|727083.6|728049.9|726578.3|36
1630583550000|2021-09-02 11:52:30|728053.5|727053.5|728114.5|727114.5|728565.1|727120|728051.1|726565.1|34
1630583560000|2021-09-02 11:52:40|728106|727106|728065.2|727065.2|728605.7|727114.8|728056.8|726605.7|35
1630583570000|2021-09-02 11:52:50|728610.7|726610.7|728151.8|727151.8|728610.7|727158.1|728114.9|726610.7|36
1630583580000|2021-09-02 11:53:00|728152.9|727152.9|728148.4|727148.4|728158.4|727158.4|728144|727144|24
1630583590000|2021-09-02 11:53:10|728155.1|727155.1|728136.8|727136.8|728155.7|727155.7|728107.1|727107.1|24
1630583600000|2021-09-02 11:53:20|728136.2|727136.2|728124.1|727124.1|728136.2|727136.2|728099.3|727099.3|25
1630583610000|2021-09-02 11:53:30|728128|727128|728115.8|727115.8|728128|727128|728102.7|727102.7|29
1630583620000|2021-09-02 11:53:40|728120.6|727120.6|728084.1|727084.1|728585.5|727124.9|728069.2|726585.5|34
1630583630000|2021-09-02 11:53:50|728086.3|727086.3|728083.1|727083.1|728086.3|727086.3|728064.9|727064.9|33
1630583640000|2021-09-02 11:54:00|728081.1|727081.1|728099.7|727099.7|728102.1|727102.1|728058.9|727058.9|30
1630583650000|2021-09-02 11:54:10|728102.9|727102.9|728098.9|727098.9|728102.9|727102.9|728081.4|727081.4|24
1630583660000|2021-09-02 11:54:20|728095.2|727095.2|728067.2|727067.2|728099.3|727099.3|728062.2|727062.2|28
1630583670000|2021-09-02 11:54:30|728068.3|727068.3|728085.1|727085.1|728582.5|727085.1|728067.9|726582.5|21
1630583680000|2021-09-02 11:54:40|728099.8|727099.8|728078|727078|728104.8|727104.8|728065.1|727065.1|32
1630583690000|2021-09-02 11:54:50|728073.5|727073.5|728045|727045|728077.3|727077.3|728036.6|727036.6|33
1630583700000|2021-09-02 11:55:00|728054.4|727054.4|728096.7|727096.7|728102.7|727102.7|728042|727042|33
1630583710000|2021-09-02 11:55:10|728096.9|727096.9|728104.1|727104.1|728112|727112|728090.7|727090.7|26
1630583720000|2021-09-02 11:55:20|728103.2|727103.2|728093.6|727093.6|728103.2|727103.2|728091.6|727091.6|19
1630583730000|2021-09-02 11:55:30|728093.8|727093.8|728093.3|727093.3|728095.7|727095.7|728085.7|727085.7|11
1630583740000|2021-09-02 11:55:40|728093.6|727093.6|728090.9|727090.9|728101.3|727101.3|728088.3|727088.3|17
1630583750000|2021-09-02 11:55:50|728090.7|727090.7|728088.6|727088.6|728101.2|727101.2|728086.7|727086.7|18
1630583760000|2021-09-02 11:56:00|728085.3|727085.3|728092.2|727092.2|728102.8|727102.8|728085.3|727085.3|20
1630583770000|2021-09-02 11:56:10|728082.1|727082.1|728083.3|727083.3|728100.7|727100.7|728079.6|727079.6|19
1630583780000|2021-09-02 11:56:20|728096.6|727096.6|728071.4|727071.4|728099.3|727099.3|728064.9|727064.9|26
1630583790000|2021-09-02 11:56:30|728071.2|727071.2|728084.1|727084.1|728094.8|727094.8|728071.2|727071.2|32
1630583800000|2021-09-02 11:56:40|728081.7|727081.7|728075.3|727075.3|728110.4|727110.4|728062.1|727062.1|35
1630583810000|2021-09-02 11:56:50|728085.9|727085.9|728086.4|727086.4|728115|727115|728061.1|727061.1|32
1630583820000|2021-09-02 11:57:00|728086.7|727086.7|728086.6|727086.6|728088.4|727088.4|728063.3|727063.3|34
1630583830000|2021-09-02 11:57:10|728084.2|727084.2|728086.4|727086.4|728091.5|727091.5|728060.6|727060.6|19
1630583840000|2021-09-02 11:57:20|728080|727080|728092|727092|728105.4|727105.4|728080|727080|19
1630583850000|2021-09-02 11:57:30|728092.4|727092.4|728105.7|727105.7|728107.7|727107.7|728092.4|727092.4|27
1630583860000|2021-09-02 11:57:40|728104.3|727104.3|728106.5|727106.5|728112.1|727112.1|728096.3|727096.3|28
1630583870000|2021-09-02 11:57:50|728105.2|727105.2|728099.4|727099.4|728110.2|727110.2|728096.8|727096.8|22
1630583880000|2021-09-02 11:58:00|728097.4|727097.4|728097.1|727097.1|728107.8|727107.8|728097|727097|19
1630583890000|2021-09-02 11:58:10|728108.7|727108.7|728100.4|727100.4|728138.9|727138.9|728088.6|727088.6|25
1630583900000|2021-09-02 11:58:20|728094.1|727094.1|728093.1|727093.1|728099.4|727099.4|728092.8|727092.8|18
1630583910000|2021-09-02 11:58:30|728093.8|727093.8|728102.9|727102.9|728106.4|727106.4|728092.4|727092.4|24
1630583920000|2021-09-02 11:58:40|728113.1|727113.1|728101.4|727101.4|728113.1|727113.1|728093.2|727093.2|25
1630583930000|2021-09-02 11:58:50|728108.5|727108.5|728103.1|727103.1|728112.7|727112.7|728093.2|727093.2|31
1630583940000|2021-09-02 11:59:00|728102.4|727102.4|728103|727103|728111.3|727111.3|728098.6|727098.6|20
1630583950000|2021-09-02 11:59:10|728104.5|727104.5|728113.6|727113.6|728122.8|727122.8|728104.4|727104.4|24
1630583960000|2021-09-02 11:59:20|728117.3|727117.3|728125.9|727125.9|728157.5|727157.5|728115.5|727115.5|35
1630583970000|2021-09-02 11:59:30|728127.3|727127.3|728201.9|727201.9|728214.1|727214.1|728124.2|727124.2|30
1630583980000|2021-09-02 11:59:40|728214.4|727214.4|728283.2|727283.2|728284.2|727284.2|728213.1|727213.1|38
1630583990000|2021-09-02 11:59:50|728284.6|727284.6|728231.4|727231.4|728284.6|727284.6|728216.7|727216.7|35
1630584000000|2021-09-02 12:00:00|728231|727231|728253|727253|728747.7|727274.8|728217.4|726746.3|39
1630584010000|2021-09-02 12:00:10|728252.5|727252.5|728286.7|727286.7|728292|727292|728252.3|727252.3|32
1630584020000|2021-09-02 12:00:20|728280.4|727280.4|728270.8|727270.8|728285.8|727285.8|728270.4|727270.4|31
1630584030000|2021-09-02 12:00:30|728270.4|727270.4|728270.9|727270.9|728274|727274|728255.2|727255.2|33
1630584040000|2021-09-02 12:00:40|728269.6|727269.6|728254|727254|728270.4|727270.4|728244.1|727244.1|32
1630584050000|2021-09-02 12:00:50|728253.4|727253.4|728251.8|727251.8|728255|727255|728245.5|727245.5|30
1630584060000|2021-09-02 12:01:00|728251.9|727251.9|728254.7|727254.7|728259.1|727259.1|728247.4|727247.4|27
1630584070000|2021-09-02 12:01:10|728255.7|727255.7|728197|727197|728266|727266|728197|727197|23
1630584080000|2021-09-02 12:01:20|728192.8|727192.8|728240.6|727240.6|728242|727242|728187.5|727187.5|33
1630584090000|2021-09-02 12:01:30|728239.1|727239.1|728240.7|727240.7|728248.1|727248.1|728222.3|727222.3|35
1630584100000|2021-09-02 12:01:40|728222.5|727222.5|728232.8|727232.8|728244.2|727244.2|728208.6|727208.6|35
1630584110000|2021-09-02 12:01:50|728227.8|727227.8|728178.6|727178.6|728240.3|727240.3|728170.1|727170.1|38
1630584120000|2021-09-02 12:02:00|728176.9|727176.9|728210.8|727210.8|728212.4|727212.4|728171.1|727171.1|38
1630584130000|2021-09-02 12:02:10|728209.4|727209.4|728181.9|727181.9|728209.4|727209.4|728171.7|727171.7|31
1630584140000|2021-09-02 12:02:20|728182.4|727182.4|728172.5|727172.5|728683.8|727190|728139.9|726653|40
1630584150000|2021-09-02 12:02:30|728171.8|727171.8|728183.3|727183.3|728186|727186|728158.3|727158.3|29
1630584160000|2021-09-02 12:02:40|728186.7|727186.7|728201.8|727201.8|728718.9|727220.7|728178.5|726718.8|39
1630584170000|2021-09-02 12:02:50|728200.8|727200.8|728189.5|727189.5|728218.7|727218.7|728189.4|727189.4|31
1630584180000|2021-09-02 12:03:00|728199.8|727199.8|728693.5|726693.5|728696.2|727201.8|728168|726680.5|35
1630584190000|2021-09-02 12:03:10|728696.2|726696.2|728193.5|727193.5|728696.2|727196.3|728181|726687.4|24
1630584200000|2021-09-02 12:03:20|728192.9|727192.9|728167|727167|728686.2|727192.9|728165.7|726682.3|27
1630584210000|2021-09-02 12:03:30|728165.3|727165.3|728207.6|727207.6|728220.2|727220.2|728158|727158|38
1630584220000|2021-09-02 12:03:40|728192|727192|728188.5|727188.5|728209.7|727209.7|728169.9|727169.9|28
1630584230000|2021-09-02 12:03:50|728188.7|727188.7|728177.2|727177.2|728700.8|727198.5|728168.8|726700.8|30
1630584240000|2021-09-02 12:04:00|728675.6|726675.6|728194.8|727194.8|728675.6|727197.7|728167.9|726675.6|38
1630584250000|2021-09-02 12:04:10|728193.8|727193.8|728162.9|727162.9|728193.8|727193.8|728162.9|727162.9|31
1630584260000|2021-09-02 12:04:20|728156.4|727156.4|728177.4|727177.4|728178|727178|728156.4|727156.4|33
1630584270000|2021-09-02 12:04:30|728178.5|727178.5|728157.6|727157.6|728661.6|727178.5|728146.6|726643.9|35
1630584280000|2021-09-02 12:04:40|728153|727153|728159|727159|728159.5|727159.5|728153|727153|23
1630584290000|2021-09-02 12:04:50|728157.2|727157.2|728156.4|727156.4|728159.8|727159.8|728151.3|727151.3|24
1630584300000|2021-09-02 12:05:00|728147.6|727147.6|728154.1|727154.1|728154.1|727154.1|728147.4|727147.4|28
1630584310000|2021-09-02 12:05:10|728152.1|727152.1|728171.4|727171.4|728174.2|727174.2|728148.8|727148.8|32
1630584320000|2021-09-02 12:05:20|728168|727168|728145.7|727145.7|728637.8|727168|728135.3|726637.8|28
1630584330000|2021-09-02 12:05:30|728142.7|727142.7|728184.2|727184.2|728193.6|727193.6|728142.7|727142.7|29
1630584340000|2021-09-02 12:05:40|728182.6|727182.6|728183.6|727183.6|728187.2|727187.2|728175.5|727175.5|32
1630584350000|2021-09-02 12:05:50|728182.4|727182.4|728206.4|727206.4|728208.1|727208.1|728181.1|727181.1|29
1630584360000|2021-09-02 12:06:00|728207.6|727207.6|728204.9|727204.9|728207.6|727207.6|728186.1|727186.1|28
1630584370000|2021-09-02 12:06:10|728200.4|727200.4|728204.4|727204.4|728206.1|727206.1|728200.4|727200.4|13
1630584380000|2021-09-02 12:06:20|728205.6|727205.6|728206.1|727206.1|728208.4|727208.4|728199.9|727199.9|16
1630584390000|2021-09-02 12:06:30|728202|727202|728207.8|727207.8|728211.4|727211.4|728202|727202|19
1630584400000|2021-09-02 12:06:40|728199.8|727199.8|728221.1|727221.1|728725.9|727239.8|728195.7|726725.9|29
1630584410000|2021-09-02 12:06:50|728223|727223|728228.1|727228.1|728228.5|727228.5|728223|727223|24
1630584420000|2021-09-02 12:07:00|728226.6|727226.6|728256.8|727256.8|728256.8|727256.8|728216.6|727216.6|25
1630584430000|2021-09-02 12:07:10|728257|727257|728252.7|727252.7|728257|727257|728246.8|727246.8|22
1630584440000|2021-09-02 12:07:20|728252.2|727252.2|728253.2|727253.2|728748.3|727260.1|728252.2|726748.2|22
1630584450000|2021-09-02 12:07:30|728255.1|727255.1|728256.6|727256.6|728263.9|727263.9|728237.4|727237.4|25
1630584460000|2021-09-02 12:07:40|728258.8|727258.8|728258.3|727258.3|728258.8|727258.8|728256.6|727256.6|8
1630584470000|2021-09-02 12:07:50|728256|727256|728318.6|727318.6|728322|727322|728256|727256|22
1630584480000|2021-09-02 12:08:00|728318.2|727318.2|728318.2|727318.2|728813.1|727324.7|728306.3|726813.1|29
1630584490000|2021-09-02 12:08:10|728315.8|727315.8|728316|727316|728316.4|727316.4|728302.5|727302.5|32
1630584500000|2021-09-02 12:08:20|728311.8|727311.8|728258.2|727258.2|728772.9|727315.1|728237.2|726757.3|22
1630584510000|2021-09-02 12:08:30|728261|727261|728250.4|727250.4|728261|727261|728244.9|727244.9|24
1630584520000|2021-09-02 12:08:40|728247.6|727247.6|728256|727256|728760.3|727259.4|728246.3|726760.3|25
1630584530000|2021-09-02 12:08:50|728265.1|727265.1|728256.7|727256.7|728753.4|727265.1|728243.6|726746.9|31
1630584540000|2021-09-02 12:09:00|728256.6|727256.6|728295.5|727295.5|728788.6|727310.4|728255.1|726788.6|27
1630584550000|2021-09-02 12:09:10|728288.5|727288.5|728285.2|727285.2|728774|727303.7|728278.7|726774|27
1630584560000|2021-09-02 12:09:20|728279.5|727279.5|728286|727286|728788.1|727298.8|728279.5|726764.6|31
1630584570000|2021-09-02 12:09:30|728286.1|727286.1|728298.4|727298.4|728800.4|727301.4|728275.4|726799.2|22
1630584580000|2021-09-02 12:09:40|728301.1|727301.1|728302.3|727302.3|728305.8|727305.8|728295.7|727295.7|25
1630584590000|2021-09-02 12:09:50|728299.8|727299.8|728277.7|727277.7|728784|727302.2|728270.5|726779.4|34
1630584600000|2021-09-02 12:10:00|728278.4|727278.4|728279.2|727279.2|728284.9|727284.9|728273.8|727273.8|26
1630584610000|2021-09-02 12:10:10|728280.1|727280.1|728298.5|727298.5|728794.2|727301.6|728280.1|726784.7|35
1630584620000|2021-09-02 12:10:20|728300.5|727300.5|728297.7|727297.7|728301.6|727301.6|728290.4|727290.4|25
1630584630000|2021-09-02 12:10:30|728297.6|727297.6|728296|727296|728792.3|727300.3|728291.7|726790.8|24
1630584640000|2021-09-02 12:10:40|728296.5|727296.5|728266.7|727266.7|728766.2|727305.5|728258.2|726756.8|33
1630584650000|2021-09-02 12:10:50|728260.9|727260.9|728263.7|727263.7|728771.5|727267|728250.5|726759.7|31
1630584660000|2021-09-02 12:11:00|728265.6|727265.6|728800.9|726800.9|728812.6|727265.6|728261.1|726753.6|32
1630584670000|2021-09-02 12:11:10|728803.6|726803.6|728316.8|727316.8|728820.7|727322.9|728306|726803.6|22
1630584680000|2021-09-02 12:11:20|728314.2|727314.2|728818.3|726818.3|728837.1|727317|728314.2|726803.7|18
1630584690000|2021-09-02 12:11:30|728315.4|727315.4|728320|727320|728321.9|727321.9|728315.4|727315.4|15
1630584700000|2021-09-02 12:11:40|728319.2|727319.2|728317|727317|728319.7|727319.7|728314.2|727314.2|12
1630584710000|2021-09-02 12:11:50|728315.6|727315.6|728314|727314|728830.5|727325.3|728313.3|726806.6|24
1630584720000|2021-09-02 12:12:00|728301.2|727301.2|728315.7|727315.7|728818.6|727322.1|728301.2|726812|21
1630584730000|2021-09-02 12:12:10|728314.1|727314.1|728316.7|727316.7|728825|727319.7|728307.3|726812.7|20
1630584740000|2021-09-02 12:12:20|728318.5|727318.5|728312.2|727312.2|728318.5|727318.5|728310.8|727310.8|17
1630584750000|2021-09-02 12:12:30|728313.6|727313.6|728329|727329|728834.9|727332.7|728313.1|726822.3|24
1630584760000|2021-09-02 12:12:40|728331.1|727331.1|728814.4|726814.4|728817.3|727336.6|728324.3|726814.4|26
1630584770000|2021-09-02 12:12:50|728817.7|726817.7|728812.1|726812.1|728817.7|726817.7|728807.7|726807.7|27
1630584780000|2021-09-02 12:13:00|728813.1|726813.1|728310.8|727310.8|728814.7|727310.8|728308.8|726810.5|26
1630584790000|2021-09-02 12:13:10|728308.2|727308.2|728838|726838|728839.4|727343|728308.2|726828.9|33
1630584800000|2021-09-02 12:13:20|728839|726839|728338.6|727338.6|728839.2|727338.6|728331.7|726826.2|25
1630584810000|2021-09-02 12:13:30|728339.3|727339.3|728354.1|727354.1|728354.4|727354.4|728339|727339|21
1630584820000|2021-09-02 12:13:40|728356.6|727356.6|728358.5|727358.5|728376.4|727376.4|728341.7|727341.7|25
1630584830000|2021-09-02 12:13:50|728360.9|727360.9|728341|727341|728368|727368|728341|727341|30
1630584840000|2021-09-02 12:14:00|728344.4|727344.4|728362.7|727362.7|728878.9|727374.5|728341.2|726878.9|32
1630584850000|2021-09-02 12:14:10|728360.3|727360.3|728849.3|726849.3|728851.6|727385.4|728344.9|726844.7|35
1630584860000|2021-09-02 12:14:20|728843.6|726843.6|728388|727388|728861.6|727397|728356.8|726843|29
1630584870000|2021-09-02 12:14:30|728390.6|727390.6|728458|727458|728940.8|727458|728390.6|726938.7|28
1630584880000|2021-09-02 12:14:40|728449.7|727449.7|728447.5|727447.5|728457.1|727457.1|728442.6|727442.6|23
1630584890000|2021-09-02 12:14:50|728447.7|727447.7|728433.1|727433.1|728451.2|727451.2|728427.5|727427.5|33
1630584900000|2021-09-02 12:15:00|728428.7|727428.7|728411.3|727411.3|728428.7|727428.7|728410.9|727410.9|32
1630584910000|2021-09-02 12:15:10|728414.5|727414.5|728436.2|727436.2|728438.1|727438.1|728412|727412|30
1630584920000|2021-09-02 12:15:20|728435.4|727435.4|728425.3|727425.3|728440.2|727440.2|728421.6|727421.6|28
1630584930000|2021-09-02 12:15:30|728421.9|727421.9|728391.6|727391.6|728427|727427|728391.6|727391.6|34
1630584940000|2021-09-02 12:15:40|728406.4|727406.4|728415.4|727415.4|728424.5|727424.5|728402.2|727402.2|29
1630584950000|2021-09-02 12:15:50|728412.6|727412.6|728418.1|727418.1|728418.8|727418.8|728411.6|727411.6|28
1630584960000|2021-09-02 12:16:00|728422.9|727422.9|728416.7|727416.7|728422.9|727422.9|728414.8|727414.8|30
1630584970000|2021-09-02 12:16:10|728419|727419|728457.7|727457.7|728960.9|727460.6|728419|726960.9|35
1630584980000|2021-09-02 12:16:20|728458.4|727458.4|728461.5|727461.5|728954.2|727471.6|728433.4|726954.2|31
1630584990000|2021-09-02 12:16:30|728462.2|727462.2|728458.3|727458.3|728468.9|727468.9|728453.7|727453.7|25
1630585000000|2021-09-02 12:16:40|728446.9|727446.9|728458.8|727458.8|728960.5|727459.5|728444.8|726958.7|27
1630585010000|2021-09-02 12:16:50|728458.6|727458.6|728458.7|727458.7|728460.7|727460.7|728457.5|727457.5|17
1630585020000|2021-09-02 12:17:00|728458|727458|728458.5|727458.5|728461.9|727461.9|728457.9|727457.9|18
1630585030000|2021-09-02 12:17:10|728458.2|727458.2|728443.7|727443.7|728460.5|727460.5|728443|727443|23
1630585040000|2021-09-02 12:17:20|728443.6|727443.6|728458.2|727458.2|728458.2|727458.2|728435.9|727435.9|18
1630585050000|2021-09-02 12:17:30|728454.8|727454.8|728451.7|727451.7|728470.3|727470.3|728436.6|727436.6|30
1630585060000|2021-09-02 12:17:40|728473.6|727473.6|728455.7|727455.7|728476.6|727476.6|728452.6|727452.6|33
1630585070000|2021-09-02 12:17:50|728466.4|727466.4|728475.6|727475.6|728477.3|727477.3|728455.7|727455.7|31
1630585080000|2021-09-02 12:18:00|728460.6|727460.6|728454.1|727454.1|728471.6|727471.6|728453.1|727453.1|29
1630585090000|2021-09-02 12:18:10|728451.2|727451.2|728452.8|727452.8|728458.2|727458.2|728442.8|727442.8|23
1630585100000|2021-09-02 12:18:20|728453.2|727453.2|728454|727454|728457.7|727457.7|728450.1|727450.1|17
1630585110000|2021-09-02 12:18:30|728454.4|727454.4|728456.6|727456.6|728457.8|727457.8|728454.4|727454.4|14
1630585120000|2021-09-02 12:18:40|728455.8|727455.8|728452.5|727452.5|728455.8|727455.8|728450.1|727450.1|11
1630585130000|2021-09-02 12:18:50|728453.1|727453.1|728449.3|727449.3|728459.4|727459.4|728449.3|727449.3|19
1630585140000|2021-09-02 12:19:00|728449.6|727449.6|728931.9|726931.9|728931.9|727455.1|728440.4|726931.9|30
1630585150000|2021-09-02 12:19:10|728422.3|727422.3|728427.7|727427.7|728928.4|727431.8|728418.5|726921.6|26
1630585160000|2021-09-02 12:19:20|728429.4|727429.4|728434.6|727434.6|728929.5|727434.6|728417.8|726928.2|29
1630585170000|2021-09-02 12:19:30|728421.8|727421.8|728417.3|727417.3|728447.5|727447.5|728416.7|727416.7|30
1630585180000|2021-09-02 12:19:40|728431.5|727431.5|728423.1|727423.1|728440.3|727440.3|728419.7|727419.7|34
1630585190000|2021-09-02 12:19:50|728423.2|727423.2|728423|727423|728934|727443.9|728404.6|726926.8|32
1630585200000|2021-09-02 12:20:00|728434.4|727434.4|728482.4|727482.4|728502.5|727502.5|728408.4|727408.4|26
1630585210000|2021-09-02 12:20:10|728484.5|727484.5|728513.5|727513.5|728516.8|727516.8|728484.5|727484.5|21
1630585220000|2021-09-02 12:20:20|728516.7|727516.7|729008|727008|729022.1|727537.1|728507.6|727001.3|24
1630585230000|2021-09-02 12:20:30|729008.7|727008.7|728525.9|727525.9|729016.7|727525.9|728511.7|727008.7|25
1630585240000|2021-09-02 12:20:40|729022.8|727022.8|729034.7|727034.7|729048.3|727545.5|728521.2|727019.7|35
1630585250000|2021-09-02 12:20:50|729034.5|727034.5|728542.5|727542.5|729049.7|727542.5|728521.7|727034.5|37
1630585260000|2021-09-02 12:21:00|729050.2|727050.2|728542|727542|729051.6|727556.5|728542|727048.8|28
1630585270000|2021-09-02 12:21:10|728544.9|727544.9|728559|727559|728559.2|727559.2|728535.5|727535.5|25
1630585280000|2021-09-02 12:21:20|728558.3|727558.3|728518.9|727518.9|728560.6|727560.6|728518.9|727518.9|34
1630585290000|2021-09-02 12:21:30|728522.4|727522.4|728537|727537|728541.4|727541.4|728515.9|727515.9|33
1630585300000|2021-09-02 12:21:40|728536.1|727536.1|728531.5|727531.5|728554|727554|728529.2|727529.2|19
1630585310000|2021-09-02 12:21:50|728528.8|727528.8|728608.3|727608.3|729056.5|727619.4|728528.8|727055.1|30
1630585320000|2021-09-02 12:22:00|728616|727616|728596.2|727596.2|729099.2|727616|728595.3|727098.5|24
1630585330000|2021-09-02 12:22:10|728600.9|727600.9|728619.6|727619.6|728628.1|727628.1|728597.6|727597.6|22
1630585340000|2021-09-02 12:22:20|728620.4|727620.4|728675.1|727675.1|728681|727681|728604.7|727604.7|31
1630585350000|2021-09-02 12:22:30|728676|727676|728689.7|727689.7|728712.9|727712.9|728675.4|727675.4|38
1630585360000|2021-09-02 12:22:40|728683.1|727683.1|728693.6|727693.6|728716.4|727716.4|728674.5|727674.5|38
1630585370000|2021-09-02 12:22:50|728685|727685|728687.9|727687.9|728699.3|727699.3|728674|727674|30
1630585380000|2021-09-02 12:23:00|728682|727682|728699.8|727699.8|729203.1|727708.3|728682|727199|33
1630585390000|2021-09-02 12:23:10|728702.3|727702.3|728680.9|727680.9|728702.5|727702.5|728680.2|727680.2|25
1630585400000|2021-09-02 12:23:20|728683|727683|728669|727669|729181.7|727683.5|728665.6|727167.2|32
1630585410000|2021-09-02 12:23:30|728674.9|727674.9|728673.6|727673.6|728680.2|727680.2|728669.7|727669.7|20
1630585420000|2021-09-02 12:23:40|728673.5|727673.5|728698.1|727698.1|728700|727700|728673.5|727673.5|17
1630585430000|2021-09-02 12:23:50|728695.7|727695.7|728672.5|727672.5|728698.5|727698.5|728672.5|727672.5|29
1630585440000|2021-09-02 12:24:00|728678.2|727678.2|728669.9|727669.9|728680.5|727680.5|728665.7|727665.7|27
1630585450000|2021-09-02 12:24:10|728672.1|727672.1|728717.4|727717.4|729224.2|727722.9|728667.3|727223.9|31
1630585460000|2021-09-02 12:24:20|728718.9|727718.9|728751.1|727751.1|729287.9|727781.3|728715.5|727243|37
1630585470000|2021-09-02 12:24:30|728755.9|727755.9|728737.4|727737.4|729250.4|727756|728735.1|727234.7|39
1630585480000|2021-09-02 12:24:40|728739|727739|728753.6|727753.6|729263.1|727765.1|728739|727263.1|36
1630585490000|2021-09-02 12:24:50|728756.4|727756.4|728756.7|727756.7|729254.5|727762.8|728745.1|727252.5|31
1630585500000|2021-09-02 12:25:00|728752.6|727752.6|728731.9|727731.9|728752.6|727752.6|728727.2|727727.2|31
1630585510000|2021-09-02 12:25:10|728727.4|727727.4|728709|727709|729230|727727.4|728651|727230|35
1630585520000|2021-09-02 12:25:20|728706.1|727706.1|728709.9|727709.9|729214.9|727713.2|728699.9|727205.4|32
1630585530000|2021-09-02 12:25:30|728706.7|727706.7|728719.4|727719.4|728721.1|727721.1|728701.9|727701.9|28
1630585540000|2021-09-02 12:25:40|728716|727716|728727.3|727727.3|728742.6|727742.6|728712.7|727712.7|36
1630585550000|2021-09-02 12:25:50|728725.6|727725.6|728706.5|727706.5|728725.6|727725.6|728686.8|727686.8|35
1630585560000|2021-09-02 12:26:00|728711.6|727711.6|728706.3|727706.3|728729.8|727729.8|728694.6|727694.6|36
1630585570000|2021-09-02 12:26:10|728713.2|727713.2|728709.1|727709.1|728713.2|727713.2|728691.4|727691.4|21
1630585580000|2021-09-02 12:26:20|728710.2|727710.2|728703.7|727703.7|728712.4|727712.4|728700.5|727700.5|22
1630585590000|2021-09-02 12:26:30|728702.4|727702.4|728713.1|727713.1|728716.5|727716.5|728702.4|727702.4|18
1630585600000|2021-09-02 12:26:40|728711.2|727711.2|728711.9|727711.9|728716.5|727716.5|728710.3|727710.3|12
1630585610000|2021-09-02 12:26:50|728713.2|727713.2|728727.2|727727.2|728729.8|727729.8|728713.2|727713.2|30
1630585620000|2021-09-02 12:27:00|728726.2|727726.2|728758.4|727758.4|728758.4|727758.4|728723.4|727723.4|32
1630585630000|2021-09-02 12:27:10|728753.7|727753.7|728733.1|727733.1|729233.2|727753.7|728724.8|727232|24
1630585640000|2021-09-02 12:27:20|728734.3|727734.3|728723.3|727723.3|728751.5|727751.5|728723.3|727723.3|33
1630585650000|2021-09-02 12:27:30|728735.4|727735.4|728721.8|727721.8|729212.9|727739.1|728703.5|727212.9|23
1630585660000|2021-09-02 12:27:40|728721.5|727721.5|728740.5|727740.5|728744.1|727744.1|728719.8|727719.8|31
1630585670000|2021-09-02 12:27:50|728739.9|727739.9|728736.8|727736.8|728741.1|727741.1|728736.2|727736.2|16
1630585680000|2021-09-02 12:28:00|728721.6|727721.6|728728.7|727728.7|728739.8|727739.8|728721.6|727721.6|25
1630585690000|2021-09-02 12:28:10|728728.5|727728.5|728721.2|727721.2|729216.2|727736|728704.1|727191.8|23
1630585700000|2021-09-02 12:28:20|728721.7|727721.7|728712.1|727712.1|729217.5|727721.7|728708.3|727211.8|28
1630585710000|2021-09-02 12:28:30|728711.7|727711.7|729204.9|727204.9|729206.7|727712.7|728697.6|727200|23
1630585720000|2021-09-02 12:28:40|729207.3|727207.3|729208.2|727208.2|729223.3|727720.9|728719.6|727192.2|18
1630585730000|2021-09-02 12:28:50|729210|727210|729211.8|727211.8|729211.8|727706.1|728702.4|727186.3|24
1630585740000|2021-09-02 12:29:00|729213.6|727213.6|728712|727712|729219.3|727717|728710.3|727197.3|16
1630585750000|2021-09-02 12:29:10|728713.2|727713.2|729154.7|727154.7|729202|727713.2|728687.4|727135.2|16
1630585760000|2021-09-02 12:29:20|728656.5|727656.5|728644.1|727644.1|729140.3|727656.5|728631.2|727127.8|28
1630585770000|2021-09-02 12:29:30|729118|727118|728631.9|727631.9|729133.1|727631.9|728629.6|727105.9|27
1630585780000|2021-09-02 12:29:40|728630.9|727630.9|728576.2|727576.2|729121.2|727630.9|728575.2|727071.9|28
1630585790000|2021-09-02 12:29:50|729042.6|727042.6|729035.9|727035.9|729117.5|727117.5|728989.1|726989.1|30
1630585800000|2021-09-02 12:30:00|729037.7|727037.7|729065.7|727065.7|729087.2|727087.2|729008.7|727008.7|37
1630585810000|2021-09-02 12:30:10|729070.9|727070.9|728577.1|727577.1|729094.9|727591.1|728577.1|727057.7|37
1630585820000|2021-09-02 12:30:20|728580.1|727580.1|728645.2|727645.2|729081|727655|728571.1|727081|26
1630585830000|2021-09-02 12:30:30|728647.1|727647.1|728654.4|727654.4|728668.5|727668.5|728646.6|727646.6|27
1630585840000|2021-09-02 12:30:40|728654.1|727654.1|728652.1|727652.1|729156.8|727660.2|728646.2|727154.7|22
1630585850000|2021-09-02 12:30:50|728651.1|727651.1|728611.5|727611.5|728651.1|727651.1|728608.4|727608.4|28
1630585860000|2021-09-02 12:31:00|728606.2|727606.2|728503.8|727503.8|729040.7|727614.4|728494.5|726996.4|31
1630585870000|2021-09-02 12:31:10|728504.3|727504.3|728513.5|727513.5|728527.6|727527.6|728501.8|727501.8|26
1630585880000|2021-09-02 12:31:20|728502.4|727502.4|728491.2|727491.2|728517.2|727517.2|728484.2|727484.2|19
1630585890000|2021-09-02 12:31:30|728490.6|727490.6|728414.6|727414.6|728938.5|727514.3|728414.6|726938.5|34
1630585900000|2021-09-02 12:31:40|728417.8|727417.8|728419|727419|728894.3|727425|728384.6|726894.3|34
1630585910000|2021-09-02 12:31:50|728416.8|727416.8|728398.7|727398.7|728418.3|727418.3|728396.9|727396.9|29
1630585920000|2021-09-02 12:32:00|728402|727402|728418.1|727418.1|728424|727424|728401.1|727401.1|28
1630585930000|2021-09-02 12:32:10|728419.2|727419.2|728411|727411|728422.1|727422.1|728410|727410|20
1630585940000|2021-09-02 12:32:20|728409|727409|728412.6|727412.6|728422.3|727422.3|728409|727409|16
1630585950000|2021-09-02 12:32:30|728415|727415|728400.7|727400.7|728415|727415|728379.2|727379.2|18
1630585960000|2021-09-02 12:32:40|728398.2|727398.2|728399.3|727399.3|728417|727417|728393.3|727393.3|19
1630585970000|2021-09-02 12:32:50|728396.1|727396.1|728382.2|727382.2|728411.4|727411.4|728382.2|727382.2|18
1630585980000|2021-09-02 12:33:00|728379.2|727379.2|728332.3|727332.3|728817.5|727381.8|728313.3|726810.2|31
1630585990000|2021-09-02 12:33:10|728321.2|727321.2|728282.7|727282.7|728321.2|727321.2|728266.4|727266.4|38
1630586000000|2021-09-02 12:33:20|728282.9|727282.9|728249.3|727249.3|728282.9|727282.9|728192.8|727192.8|40
1630586010000|2021-09-02 12:33:30|728249.5|727249.5|728274.6|727274.6|728279.4|727279.4|728238.5|727238.5|40
1630586020000|2021-09-02 12:33:40|728262.9|727262.9|728269.4|727269.4|728291.4|727291.4|728262.9|727262.9|35
1630586030000|2021-09-02 12:33:50|728282.4|727282.4|728284|727284|728284.7|727284.7|728272.6|727272.6|33
1630586040000|2021-09-02 12:34:00|728284.6|727284.6|728273.9|727273.9|728286.5|727286.5|728261.7|727261.7|31
1630586050000|2021-09-02 12:34:10|728272.5|727272.5|728294.9|727294.9|728307.5|727307.5|728272.5|727272.5|31
1630586060000|2021-09-02 12:34:20|728297.6|727297.6|728290.1|727290.1|728302.4|727302.4|728286.5|727286.5|33
1630586070000|2021-09-02 12:34:30|728295.2|727295.2|728299|727299|728311|727311|728285.8|727285.8|32
1630586080000|2021-09-02 12:34:40|728301.7|727301.7|728303.8|727303.8|728305.2|727305.2|728293.4|727293.4|26
1630586090000|2021-09-02 12:34:50|728305.2|727305.2|728298.8|727298.8|728307|727307|728295.9|727295.9|28
1630586100000|2021-09-02 12:35:00|728305.2|727305.2|728300.9|727300.9|728310.8|727310.8|728292.9|727292.9|32
1630586110000|2021-09-02 12:35:10|728301.4|727301.4|728300.1|727300.1|728302.8|727302.8|728290.3|727290.3|28
1630586120000|2021-09-02 12:35:20|728300.8|727300.8|728326.3|727326.3|728337|727337|728298.8|727298.8|32
1630586130000|2021-09-02 12:35:30|728325.3|727325.3|728309.5|727309.5|728334.9|727334.9|728297.6|727297.6|33
1630586140000|2021-09-02 12:35:40|728309.8|727309.8|728295.9|727295.9|728311|727311|728284.2|727284.2|29
1630586150000|2021-09-02 12:35:50|728301.3|727301.3|728336.2|727336.2|728342.2|727342.2|728299.9|727299.9|34
1630586160000|2021-09-02 12:36:00|728337.9|727337.9|728283.6|727283.6|728348.4|727348.4|728278.9|727278.9|31
1630586170000|2021-09-02 12:36:10|728276.6|727276.6|728299.4|727299.4|728300.5|727300.5|728254.3|727254.3|28
1630586180000|2021-09-02 12:36:20|728288.6|727288.6|728312.6|727312.6|728314.2|727314.2|728287.4|727287.4|24
1630586190000|2021-09-02 12:36:30|728309.5|727309.5|728309.6|727309.6|728325.6|727325.6|728299.5|727299.5|19
1630586200000|2021-09-02 12:36:40|728305.6|727305.6|728300.5|727300.5|728305.8|727305.8|728298.4|727298.4|18
1630586210000|2021-09-02 12:36:50|728300|727300|728290.9|727290.9|728302.1|727302.1|728279.2|727279.2|20
1630586220000|2021-09-02 12:37:00|728289.3|727289.3|728304.8|727304.8|728310.6|727310.6|728289|727289|23
1630586230000|2021-09-02 12:37:10|728304.9|727304.9|728297.3|727297.3|728307.7|727307.7|728297.3|727297.3|24
1630586240000|2021-09-02 12:37:20|728298.9|727298.9|728284.9|727284.9|728304.3|727304.3|728277.8|727277.8|26
1630586250000|2021-09-02 12:37:30|728284.4|727284.4|728291.9|727291.9|728313.5|727313.5|728276.3|727276.3|36
1630586260000|2021-09-02 12:37:40|728296.3|727296.3|728301.6|727301.6|728303.2|727303.2|728278.4|727278.4|28
1630586270000|2021-09-02 12:37:50|728302.4|727302.4|728301.5|727301.5|728778.7|727304.3|728275.2|726773.7|26
1630586280000|2021-09-02 12:38:00|728285.9|727285.9|728302.2|727302.2|728303.3|727303.3|728275.4|727275.4|35
1630586290000|2021-09-02 12:38:10|728301.9|727301.9|728279.4|727279.4|728302.6|727302.6|728270.7|727270.7|29
1630586300000|2021-09-02 12:38:20|728279.3|727279.3|728280.1|727280.1|728284.1|727284.1|728267|727267|24
1630586310000|2021-09-02 12:38:30|728281.3|727281.3|728284.5|727284.5|728292.7|727292.7|728268.3|727268.3|16
1630586320000|2021-09-02 12:38:40|728285|727285|728283.7|727283.7|728285|727285|728272.7|727272.7|23
1630586330000|2021-09-02 12:38:50|728281.9|727281.9|728278.9|727278.9|728284.2|727284.2|728266.9|727266.9|26
1630586340000|2021-09-02 12:39:00|728275|727275|728281.4|727281.4|728281.8|727281.8|728272.4|727272.4|30
1630586350000|2021-09-02 12:39:10|728280.9|727280.9|728253.9|727253.9|728281.7|727281.7|728238|727238|34
1630586360000|2021-09-02 12:39:20|728255.6|727255.6|728256.6|727256.6|728256.6|727256.6|728235.5|727235.5|34
1630586370000|2021-09-02 12:39:30|728255.9|727255.9|728251.2|727251.2|728255.9|727255.9|728218.8|727218.8|33
1630586380000|2021-09-02 12:39:40|728231|727231|728233.8|727233.8|728250.6|727250.6|728228.6|727228.6|28
1630586390000|2021-09-02 12:39:50|728234.3|727234.3|728224.8|727224.8|728243.9|727243.9|728209|727209|25
1630586400000|2021-09-02 12:40:00|728202.4|727202.4|728216.2|727216.2|728228.8|727228.8|728202.4|727202.4|26
1630586410000|2021-09-02 12:40:10|728214.5|727214.5|728218.9|727218.9|728218.9|727218.9|728201|727201|31
1630586420000|2021-09-02 12:40:20|728218.6|727218.6|728200.4|727200.4|728257.2|727257.2|728198.5|727198.5|31
1630586430000|2021-09-02 12:40:30|728203.5|727203.5|728304.4|727304.4|728304.4|727304.4|728198.7|727198.7|37
1630586440000|2021-09-02 12:40:40|728300|727300|728317|727317|728317.9|727317.9|728290.5|727290.5|37
1630586450000|2021-09-02 12:40:50|728316.5|727316.5|728341.3|727341.3|728345|727345|728316.2|727316.2|35
1630586460000|2021-09-02 12:41:00|728342.3|727342.3|728545.7|727545.7|728552.3|727552.3|728342.3|727342.3|32
1630586470000|2021-09-02 12:41:10|728563.8|727563.8|728594.2|727594.2|728594.7|727594.7|728528.3|727528.3|37
1630586480000|2021-09-02 12:41:20|728597.1|727597.1|729184.2|727184.2|729211.5|727695.3|728586.5|727099|30
1630586490000|2021-09-02 12:41:30|729183.3|727183.3|728638.7|727638.7|729183.3|727682.3|728634.9|727141.8|30
1630586500000|2021-09-02 12:41:40|728641.4|727641.4|728643.3|727643.3|728654|727654|728628.4|727628.4|26
1630586510000|2021-09-02 12:41:50|728642.6|727642.6|728611.6|727611.6|728653.4|727653.4|728603.2|727603.2|25
1630586520000|2021-09-02 12:42:00|728614|727614|728521.5|727521.5|728628|727628|728520.6|727520.6|26
1630586530000|2021-09-02 12:42:10|728527.7|727527.7|728527.9|727527.9|729050|727550.7|728517.9|727028.6|32
1630586540000|2021-09-02 12:42:20|728528.2|727528.2|728520.9|727520.9|729030|727541|728507.1|727027.7|36
1630586550000|2021-09-02 12:42:30|728509.6|727509.6|728456.8|727456.8|729019.1|727518.4|728437|726956|40
1630586560000|2021-09-02 12:42:40|728453.4|727453.4|728437.6|727437.6|728941.4|727455.1|728414.2|726939.5|30
1630586570000|2021-09-02 12:42:50|728444.5|727444.5|728447.7|727447.7|728460.5|727460.5|728433.9|727433.9|33
1630586580000|2021-09-02 12:43:00|728444.1|727444.1|728443.7|727443.7|728955.3|727458.3|728431.2|726941.9|35
1630586590000|2021-09-02 12:43:10|728443.4|727443.4|728450.8|727450.8|728456.2|727456.2|728441.8|727441.8|37
1630586600000|2021-09-02 12:43:20|728446.5|727446.5|728481.4|727481.4|728490.6|727490.6|728446.5|727446.5|28
1630586610000|2021-09-02 12:43:30|728479.3|727479.3|728526.9|727526.9|729027.5|727528.4|728479.3|727021.6|35
1630586620000|2021-09-02 12:43:40|728526|727526|728532.9|727532.9|728537.8|727537.8|728512.9|727512.9|28
1630586630000|2021-09-02 12:43:50|728530.9|727530.9|728530.8|727530.8|728540.8|727540.8|728526.5|727526.5|30
1630586640000|2021-09-02 12:44:00|728537.9|727537.9|728501|727501|728538.7|727538.7|728493.8|727493.8|33
1630586650000|2021-09-02 12:44:10|728496.8|727496.8|728467.1|727467.1|728498.3|727498.3|728460.2|727460.2|33
1630586660000|2021-09-02 12:44:20|728461.7|727461.7|728457.5|727457.5|728469.2|727469.2|728453.3|727453.3|24
1630586670000|2021-09-02 12:44:30|728455.9|727455.9|728454.1|727454.1|728462.1|727462.1|728454.1|727454.1|10
1630586680000|2021-09-02 12:44:40|728455.5|727455.5|728459.1|727459.1|728460.6|727460.6|728454|727454|12
1630586690000|2021-09-02 12:44:50|728460.3|727460.3|728485.2|727485.2|728492.1|727492.1|728453.9|727453.9|35
1630586700000|2021-09-02 12:45:00|728486.4|727486.4|728447.5|727447.5|728982|727508.8|728440.3|726976.1|39
1630586710000|2021-09-02 12:45:10|728448.1|727448.1|728416.2|727416.2|728448.1|727448.1|728396.3|727396.3|34
1630586720000|2021-09-02 12:45:20|728416.3|727416.3|728901.5|726901.5|728907.5|727422.7|728399.4|726901.5|25
1630586730000|2021-09-02 12:45:30|728900.4|726900.4|728397.5|727397.5|728900.4|727413.4|728380|726895.4|27
1630586740000|2021-09-02 12:45:40|728396.4|727396.4|728439.6|727439.6|728439.6|727439.6|728353.3|727353.3|33
1630586750000|2021-09-02 12:45:50|728435.2|727435.2|728438.5|727438.5|728449|727449|728428.6|727428.6|20
1630586760000|2021-09-02 12:46:00|728429.7|727429.7|728491.3|727491.3|729012.1|727511.9|728429.7|727006.5|38
1630586770000|2021-09-02 12:46:10|728483.3|727483.3|728498.8|727498.8|728981.1|727503.9|728466.9|726977.7|34
1630586780000|2021-09-02 12:46:20|728498.3|727498.3|728467.1|727467.1|728499.2|727499.2|728453.1|727453.1|33
1630586790000|2021-09-02 12:46:30|728471.6|727471.6|728465|727465|728950.5|727472.8|728452.9|726950.5|29
1630586800000|2021-09-02 12:46:40|728462|727462|728466.6|727466.6|728468|727468|728459.1|727459.1|26
1630586810000|2021-09-02 12:46:50|728468|727468|728466.5|727466.5|728468.1|727468.1|728449.8|727449.8|26
1630586820000|2021-09-02 12:47:00|728460|727460|728392.3|727392.3|728464.6|727464.6|728392.3|727392.3|30
1630586830000|2021-09-02 12:47:10|728398.6|727398.6|728375.3|727375.3|728399.5|727399.5|728366.8|727366.8|36
1630586840000|2021-09-02 12:47:20|728370.3|727370.3|728371.6|727371.6|728373.5|727373.5|728366.5|727366.5|19
1630586850000|2021-09-02 12:47:30|728370.9|727370.9|728376.9|727376.9|728380.9|727380.9|728364.8|727364.8|15
1630586860000|2021-09-02 12:47:40|728376.7|727376.7|728377.7|727377.7|728413.2|727413.2|728374.1|727374.1|31
1630586870000|2021-09-02 12:47:50|728401.8|727401.8|728405.1|727405.1|728410.5|727410.5|728393.2|727393.2|30
1630586880000|2021-09-02 12:48:00|728403.2|727403.2|728400.2|727400.2|728403.4|727403.4|728388.3|727388.3|31
1630586890000|2021-09-02 12:48:10|728401.5|727401.5|728910.5|726910.5|728929.4|727409.7|728394|726910.5|27
1630586900000|2021-09-02 12:48:20|728906.8|726906.8|728416.2|727416.2|728906.8|727423.4|728407.8|726906.8|28
1630586910000|2021-09-02 12:48:30|728416.1|727416.1|728416.4|727416.4|728928|727427.1|728398.8|726906.7|27
1630586920000|2021-09-02 12:48:40|728418.1|727418.1|728419.5|727419.5|728430.2|727430.2|728413.8|727413.8|26
1630586930000|2021-09-02 12:48:50|728425.2|727425.2|728412.5|727412.5|728928|727428.5|728412.5|726927.3|30
1630586940000|2021-09-02 12:49:00|728415.7|727415.7|728420.7|727420.7|728420.7|727420.7|728406.9|727406.9|29
1630586950000|2021-09-02 12:49:10|728419.1|727419.1|728423.3|727423.3|728931.9|727436.6|728416.1|726931.9|12
1630586960000|2021-09-02 12:49:20|728414.9|727414.9|728414.5|727414.5|728423.1|727423.1|728412.3|727412.3|26
1630586970000|2021-09-02 12:49:30|728413.9|727413.9|728425.3|727425.3|728446.5|727446.5|728411.3|727411.3|22
1630586980000|2021-09-02 12:49:40|728437.5|727437.5|728416.2|727416.2|728910.6|727437.5|728408.3|726910.6|24
1630586990000|2021-09-02 12:49:50|728416.8|727416.8|728416.8|727416.8|728419|727419|728411.9|727411.9|18
1630587000000|2021-09-02 12:50:00|728412.4|727412.4|728336|727336|728906.8|727413.5|728326.9|726848.8|35
1630587010000|2021-09-02 12:50:10|728336.7|727336.7|728351|727351|728351|727351|728326.4|727326.4|30
1630587020000|2021-09-02 12:50:20|728351.5|727351.5|728360.5|727360.5|728367.2|727367.2|728347.3|727347.3|33
1630587030000|2021-09-02 12:50:30|728360.6|727360.6|728341.2|727341.2|728360.6|727360.6|728329.5|727329.5|25
1630587040000|2021-09-02 12:50:40|728358.4|727358.4|728355.6|727355.6|728360.9|727360.9|728339|727339|24
1630587050000|2021-09-02 12:50:50|728354|727354|728348.1|727348.1|728354.2|727354.2|728341.7|727341.7|16
1630587060000|2021-09-02 12:51:00|728350.4|727350.4|728356.8|727356.8|728359.2|727359.2|728348.1|727348.1|28
1630587070000|2021-09-02 12:51:10|728356.6|727356.6|728354.2|727354.2|728366.6|727366.6|728349.1|727349.1|33
1630587080000|2021-09-02 12:51:20|728349|727349|728331.9|727331.9|728854.7|727353.7|728326.6|726854.7|22
1630587090000|2021-09-02 12:51:30|728330.4|727330.4|728326.3|727326.3|728852.8|727350.3|728325.5|726852.6|22
1630587100000|2021-09-02 12:51:40|728332.8|727332.8|728334.5|727334.5|728339.6|727339.6|728314.7|727314.7|29
1630587110000|2021-09-02 12:51:50|728333.7|727333.7|728395.9|727395.9|728395.9|727395.9|728318.7|727318.7|28
1630587120000|2021-09-02 12:52:00|728392.8|727392.8|728392.4|727392.4|728406.5|727406.5|728371.2|727371.2|34
1630587130000|2021-09-02 12:52:10|728398.7|727398.7|728380.2|727380.2|728398.7|727398.7|728371.3|727371.3|31
1630587140000|2021-09-02 12:52:20|728374.5|727374.5|728223.4|727223.4|728745.9|727374.5|728183|726738|36
1630587150000|2021-09-02 12:52:30|728223.8|727223.8|728693.5|726693.5|728726.3|727225.1|728168.4|726676|35
1630587160000|2021-09-02 12:52:40|728179.5|727179.5|728242.5|727242.5|728744.6|727242.5|728176|726673.4|28
1630587170000|2021-09-02 12:52:50|728248|727248|728203.4|727203.4|728729.5|727250.3|728196|726723.3|28
1630587180000|2021-09-02 12:53:00|728221.8|727221.8|728207.5|727207.5|728724.2|727222.4|728196.4|726696.8|39
1630587190000|2021-09-02 12:53:10|728208.4|727208.4|728192.9|727192.9|728210.5|727210.5|728185.9|727185.9|37
1630587200000|2021-09-02 12:53:20|728202.7|727202.7|728218.4|727218.4|728713.2|727222.6|728189.1|726713.2|26
1630587210000|2021-09-02 12:53:30|728218.9|727218.9|728199.9|727199.9|728704|727219.6|728198.4|726700.6|18
1630587220000|2021-09-02 12:53:40|728226.6|727226.6|728222.3|727222.3|728226.6|727226.6|728200.2|727200.2|18
1630587230000|2021-09-02 12:53:50|728701.5|726701.5|728150.4|727150.4|728701.5|727203.1|728150.4|726673.7|25
1630587240000|2021-09-02 12:54:00|728157.7|727157.7|728200.3|727200.3|728693.5|727209.6|728142.3|726676.1|35
1630587250000|2021-09-02 12:54:10|728198.9|727198.9|728185.6|727185.6|728205.3|727205.3|728185.6|727185.6|19
1630587260000|2021-09-02 12:54:20|728186.4|727186.4|728159.1|727159.1|728658.5|727188.4|728140.6|726656.5|29
1630587270000|2021-09-02 12:54:30|728160.3|727160.3|728175.5|727175.5|728664.8|727182|728160.3|726664.8|19
1630587280000|2021-09-02 12:54:40|728175.9|727175.9|728190.2|727190.2|728199.2|727199.2|728172.9|727172.9|28
1630587290000|2021-09-02 12:54:50|728191.2|727191.2|728194.3|727194.3|728215.8|727215.8|728184.7|727184.7|32
1630587300000|2021-09-02 12:55:00|728191.5|727191.5|728217.3|727217.3|728221.7|727221.7|728191.5|727191.5|31
1630587310000|2021-09-02 12:55:10|728215|727215|728720.2|726720.2|728720.2|727220.6|728197.3|726720.2|28
1630587320000|2021-09-02 12:55:20|728212.6|727212.6|728215.3|727215.3|728228.5|727228.5|728199.7|727199.7|30
1630587330000|2021-09-02 12:55:30|728214.5|727214.5|728183|727183|728216.1|727216.1|728163.5|727163.5|21
1630587340000|2021-09-02 12:55:40|728183.4|727183.4|728134.1|727134.1|728185.2|727185.2|728119.3|727119.3|36
1630587350000|2021-09-02 12:55:50|728128.6|727128.6|728131.4|727131.4|728139.6|727139.6|728127.1|727127.1|30
1630587360000|2021-09-02 12:56:00|728139|727139|728125.6|727125.6|728139.6|727139.6|728113.3|727113.3|28
1630587370000|2021-09-02 12:56:10|728109.4|727109.4|728126.8|727126.8|728129.4|727129.4|728094.9|727094.9|33
1630587380000|2021-09-02 12:56:20|728131|727131|727931.1|726931.1|728442.8|727131|727910.8|726442.8|32
1630587390000|2021-09-02 12:56:30|727949.5|726949.5|727943.5|726943.5|728478.4|726979.9|727943.5|726476.4|34
1630587400000|2021-09-02 12:56:40|727941.1|726941.1|727941.5|726941.5|727962.7|726962.7|727933|726933|36
1630587410000|2021-09-02 12:56:50|727957.7|726957.7|727911.6|726911.6|728428.9|726958.1|727910.4|726428.9|32
1630587420000|2021-09-02 12:57:00|727930.2|726930.2|727967.1|726967.1|727967.1|726967.1|727911.3|726911.3|37
1630587430000|2021-09-02 12:57:10|727966.2|726966.2|727979.2|726979.2|727985.4|726985.4|727954.8|726954.8|24
1630587440000|2021-09-02 12:57:20|727979.9|726979.9|727961.2|726961.2|727990.1|726990.1|727960.5|726960.5|31
1630587450000|2021-09-02 12:57:30|727982.1|726982.1|728009.6|727009.6|728021.6|727021.6|727973.3|726973.3|22
1630587460000|2021-09-02 12:57:40|728006.1|727006.1|728013.9|727013.9|728030|727030|727991.8|726991.8|26
1630587470000|2021-09-02 12:57:50|728014.8|727014.8|728020.9|727020.9|728021|727021|728011|727011|13
1630587480000|2021-09-02 12:58:00|728014.4|727014.4|728009.2|727009.2|728022.3|727022.3|727954.8|726954.8|34
1630587490000|2021-09-02 12:58:10|728000.4|727000.4|727991.1|726991.1|728015.4|727015.4|727987.5|726987.5|32
1630587500000|2021-09-02 12:58:20|727993.6|726993.6|728022|727022|728515.6|727022.8|727990.3|726515.6|30
1630587510000|2021-09-02 12:58:30|728021.1|727021.1|728032|727032|728042.6|727042.6|728005|727005|29
1630587520000|2021-09-02 12:58:40|728038.7|727038.7|727965.3|726965.3|728038.7|727038.7|727962.3|726962.3|36
1630587530000|2021-09-02 12:58:50|727964.6|726964.6|728023.8|727023.8|728023.8|727023.8|727961.4|726961.4|28
1630587540000|2021-09-02 12:59:00|728017.5|727017.5|728023.9|727023.9|728029.9|727029.9|728014.5|727014.5|21
1630587550000|2021-09-02 12:59:10|728024.1|727024.1|728023|727023|728027.5|727027.5|728006.6|727006.6|20
1630587560000|2021-09-02 12:59:20|728021.2|727021.2|728001.7|727001.7|728544.7|727055.1|727991.5|726541.8|33
1630587570000|2021-09-02 12:59:30|727999.9|726999.9|728025.8|727025.8|728025.8|727025.8|727998.7|726998.7|29
1630587580000|2021-09-02 12:59:40|728023|727023|728023.6|727023.6|728023.8|727023.8|728011.9|727011.9|17
1630587590000|2021-09-02 12:59:50|728024.2|727024.2|728032.3|727032.3|728032.3|727032.3|728022.1|727022.1|27
1630587600000|2021-09-02 13:00:00|728028.9|727028.9|728014.1|727014.1|728521|727028.9|727995.2|726513.7|30
1630587610000|2021-09-02 13:00:10|728015.4|727015.4|727986.5|726986.5|728016.3|727016.3|727971.7|726971.7|28
1630587620000|2021-09-02 13:00:20|727981.3|726981.3|728028.9|727028.9|728028.9|727028.9|727981.3|726981.3|37
1630587630000|2021-09-02 13:00:30|728028.3|727028.3|727971.6|726971.6|728030.8|727030.8|727965.7|726965.7|36
1630587640000|2021-09-02 13:00:40|727975.4|726975.4|727970.9|726970.9|727975.6|726975.6|727967|726967|30
1630587650000|2021-09-02 13:00:50|727972.5|726972.5|728028|727028|728519.6|727048.5|727969.2|726515.5|28
1630587660000|2021-09-02 13:01:00|728035.3|727035.3|728062.5|727062.5|728551|727067.8|728033.7|726551|22
1630587670000|2021-09-02 13:01:10|728059.6|727059.6|728065.2|727065.2|728066.9|727066.9|728044|727044|17
1630587680000|2021-09-02 13:01:20|728066.3|727066.3|728068|727068|728084.1|727084.1|728062|727062|30
1630587690000|2021-09-02 13:01:30|728069.7|727069.7|728064.5|727064.5|728072|727072|728037.5|727037.5|31
1630587700000|2021-09-02 13:01:40|728066.1|727066.1|728055.7|727055.7|728066.1|727066.1|728018.1|727018.1|30
1630587710000|2021-09-02 13:01:50|728033|727033|728031.1|727031.1|728058.7|727058.7|728022.3|727022.3|36
1630587720000|2021-09-02 13:02:00|728038.1|727038.1|728060.8|727060.8|728061.7|727061.7|728034.4|727034.4|27
1630587730000|2021-09-02 13:02:10|728058.7|727058.7|728060.7|727060.7|728061.6|727061.6|728058.1|727058.1|23
1630587740000|2021-09-02 13:02:20|728063.3|727063.3|728050.9|727050.9|728063.3|727063.3|728041.4|727041.4|34
1630587750000|2021-09-02 13:02:30|728052.6|727052.6|728059.2|727059.2|728063.9|727063.9|728046.5|727046.5|23
1630587760000|2021-09-02 13:02:40|728047.1|727047.1|728072.5|727072.5|728074.6|727074.6|728031.4|727031.4|25
1630587770000|2021-09-02 13:02:50|728073.3|727073.3|728090.9|727090.9|728090.9|727090.9|728071.6|727071.6|22
1630587780000|2021-09-02 13:03:00|728090.2|727090.2|728135.7|727135.7|728139.7|727139.7|728090.2|727090.2|34
1630587790000|2021-09-02 13:03:10|728134.7|727134.7|728138.5|727138.5|728141.4|727141.4|728131.9|727131.9|20
1630587800000|2021-09-02 13:03:20|728141.5|727141.5|728123.5|727123.5|728141.5|727141.5|728102.9|727102.9|25
1630587810000|2021-09-02 13:03:30|728137.8|727137.8|728132.9|727132.9|728137.8|727137.8|728121.4|727121.4|20
1630587820000|2021-09-02 13:03:40|728132.3|727132.3|728123.5|727123.5|728135.1|727135.1|728104.6|727104.6|22
1630587830000|2021-09-02 13:03:50|728123.1|727123.1|728112.2|727112.2|728123.1|727123.1|728082|727082|21
1630587840000|2021-09-02 13:04:00|728121.5|727121.5|728103.5|727103.5|728121.5|727121.5|728075.8|727075.8|28
1630587850000|2021-09-02 13:04:10|728103.1|727103.1|728134.4|727134.4|728135.5|727135.5|728103.1|727103.1|23
1630587860000|2021-09-02 13:04:20|728133.4|727133.4|728175|727175|728175.9|727175.9|728128|727128|28
1630587870000|2021-09-02 13:04:30|728175.8|727175.8|728146.6|727146.6|728178.6|727178.6|728145.9|727145.9|24
1630587880000|2021-09-02 13:04:40|728161.2|727161.2|728166.9|727166.9|728166.9|727166.9|728140.8|727140.8|28
1630587890000|2021-09-02 13:04:50|728146.7|727146.7|728143|727143|728170|727170|728124.6|727124.6|36
1630587900000|2021-09-02 13:05:00|728138.7|727138.7|728135|727135|728146.5|727146.5|728133.1|727133.1|32
1630587910000|2021-09-02 13:05:10|728133.6|727133.6|728118.9|727118.9|728137.6|727137.6|728116|727116|26
1630587920000|2021-09-02 13:05:20|728119.1|727119.1|728120.7|727120.7|728121.6|727121.6|728116.6|727116.6|24
1630587930000|2021-09-02 13:05:30|728117.7|727117.7|728123.9|727123.9|728124.5|727124.5|728107.1|727107.1|26
1630587940000|2021-09-02 13:05:40|728121.8|727121.8|728103|727103|728121.8|727121.8|728089.9|727089.9|29
1630587950000|2021-09-02 13:05:50|728099|727099|728101.8|727101.8|728113|727113|728090.5|727090.5|29
1630587960000|2021-09-02 13:06:00|728101.4|727101.4|728042.2|727042.2|728102.8|727102.8|728009.1|727009.1|33
1630587970000|2021-09-02 13:06:10|728050.4|727050.4|728039.3|727039.3|728053|727053|728021.1|727021.1|38
1630587980000|2021-09-02 13:06:20|728037.8|727037.8|728038.8|727038.8|728040.1|727040.1|728031.7|727031.7|27
1630587990000|2021-09-02 13:06:30|728039.9|727039.9|728029.3|727029.3|728538.6|727040.7|728027.6|726538.1|31
1630588000000|2021-09-02 13:06:40|728029.4|727029.4|728031.7|727031.7|728034.3|727034.3|728014.9|727014.9|26
1630588010000|2021-09-02 13:06:50|728032.4|727032.4|727974.7|726974.7|728032.4|727032.4|727952.5|726952.5|32
1630588020000|2021-09-02 13:07:00|727975.9|726975.9|727974.6|726974.6|727977.8|726977.8|727966|726966|19
1630588030000|2021-09-02 13:07:10|727975.6|726975.6|727980.5|726980.5|727980.5|726980.5|727970.9|726970.9|14
1630588040000|2021-09-02 13:07:20|727980.7|726980.7|727981.7|726981.7|727981.7|726981.7|727973.7|726973.7|12
1630588050000|2021-09-02 13:07:30|727980.7|726980.7|728033.2|727033.2|728036.9|727036.9|727980.4|726980.4|15
1630588060000|2021-09-02 13:07:40|728034.8|727034.8|728043|727043|728044|727044|728034.7|727034.7|8
1630588070000|2021-09-02 13:07:50|728042.7|727042.7|728045.5|727045.5|728046.7|727046.7|728040.4|727040.4|20
1630588080000|2021-09-02 13:08:00|728065.4|727065.4|728112.2|727112.2|728114.3|727114.3|728064.9|727064.9|26
1630588090000|2021-09-02 13:08:10|728095.8|727095.8|728114.6|727114.6|728124.9|727124.9|728088.2|727088.2|28
1630588100000|2021-09-02 13:08:20|728123.3|727123.3|728124|727124|728126.6|727126.6|728122.4|727122.4|20
1630588110000|2021-09-02 13:08:30|728124.2|727124.2|728123.4|727123.4|728126|727126|728113.8|727113.8|26
1630588120000|2021-09-02 13:08:40|728122.7|727122.7|728123.4|727123.4|728125.8|727125.8|728120.6|727120.6|19
1630588130000|2021-09-02 13:08:50|728125.4|727125.4|728122.5|727122.5|728127.9|727127.9|728118.8|727118.8|16
1630588140000|2021-09-02 13:09:00|728121.5|727121.5|728123.3|727123.3|728130.3|727130.3|728109.4|727109.4|27
1630588150000|2021-09-02 13:09:10|728125.1|727125.1|728109|727109|728128.9|727128.9|728105|727105|27
1630588160000|2021-09-02 13:09:20|728118.1|727118.1|728109.6|727109.6|728120.2|727120.2|728109.6|727109.6|15
1630588170000|2021-09-02 13:09:30|728109.9|727109.9|728064.2|727064.2|728127.4|727127.4|728055.6|727055.6|28
1630588180000|2021-09-02 13:09:40|728065|727065|728117.7|727117.7|728120.6|727120.6|728062.9|727062.9|31
1630588190000|2021-09-02 13:09:50|728116.3|727116.3|728119.8|727119.8|728127|727127|728101.5|727101.5|24
1630588200000|2021-09-02 13:10:00|728119.4|727119.4|728101.2|727101.2|728119.4|727119.4|728094.8|727094.8|38
1630588210000|2021-09-02 13:10:10|728114.8|727114.8|728110.5|727110.5|728119.3|727119.3|728107.9|727107.9|28
1630588220000|2021-09-02 13:10:20|728120.4|727120.4|728077.6|727077.6|728120.4|727120.4|728075.3|727075.3|30
1630588230000|2021-09-02 13:10:30|728079.9|727079.9|728021|727021|728079.9|727079.9|727996.1|726996.1|34
1630588240000|2021-09-02 13:10:40|728021.2|727021.2|728022.2|727022.2|728034.1|727034.1|728017.7|727017.7|30
1630588250000|2021-09-02 13:10:50|728019.5|727019.5|728021|727021|728032.8|727032.8|728017.9|727017.9|27
1630588260000|2021-09-02 13:11:00|728020.3|727020.3|728034.4|727034.4|728053|727053|728019.8|727019.8|38
1630588270000|2021-09-02 13:11:10|728033.1|727033.1|728024.3|727024.3|728045.5|727045.5|728010.5|727010.5|37
1630588280000|2021-09-02 13:11:20|728021.4|727021.4|728033.6|727033.6|728033.7|727033.7|728018.3|727018.3|28
1630588290000|2021-09-02 13:11:30|728029.4|727029.4|728038.9|727038.9|728042.4|727042.4|728015.5|727015.5|36
1630588300000|2021-09-02 13:11:40|728041.7|727041.7|728065.4|727065.4|728541|727065.4|728030.3|726534.1|23
1630588310000|2021-09-02 13:11:50|728033.8|727033.8|728530.5|726530.5|728530.5|727082.4|728033.8|726530.5|29
1630588320000|2021-09-02 13:12:00|728037.7|727037.7|728044.5|727044.5|728523.4|727044.8|728026.2|726503.6|23
1630588330000|2021-09-02 13:12:10|728044.6|727044.6|728025.8|727025.8|728535.9|727050.6|728019.8|726526.3|28
1630588340000|2021-09-02 13:12:20|728030.1|727030.1|728517.2|726517.2|728517.2|727041.1|728015.6|726503|34
1630588350000|2021-09-02 13:12:30|728017.7|727017.7|728027.3|727027.3|728029.1|727029.1|728016.8|727016.8|28
1630588360000|2021-09-02 13:12:40|728025|727025|728023.7|727023.7|728040.6|727040.6|728018.8|727018.8|23
1630588370000|2021-09-02 13:12:50|728023.6|727023.6|728513.6|726513.6|728513.6|727028.2|728019.5|726511.9|24
1630588380000|2021-09-02 13:13:00|728015.6|727015.6|728485.3|726485.3|728492.8|727029.1|727973.6|726475.8|31
1630588390000|2021-09-02 13:13:10|728461.3|726461.3|727997.7|726997.7|728476.4|727002.1|727971.9|726461.3|33
1630588400000|2021-09-02 13:13:20|727990.2|726990.2|727993.2|726993.2|728474.3|726998.6|727979.5|726474.3|33
1630588410000|2021-09-02 13:13:30|727994.2|726994.2|727988.8|726988.8|728498.7|727003.2|727980.7|726491.3|32
1630588420000|2021-09-02 13:13:40|727991.1|726991.1|727997.1|726997.1|728006.9|727006.9|727971.9|726971.9|31
1630588430000|2021-09-02 13:13:50|727997.4|726997.4|728001.7|727001.7|728004.7|727004.7|727989.3|726989.3|25
1630588440000|2021-09-02 13:14:00|728004.9|727004.9|728015.4|727015.4|728488.5|727020.3|727990.9|726488.5|32
1630588450000|2021-09-02 13:14:10|728015.2|727015.2|727937.3|726937.3|728434.2|727016.4|727903.9|726407.5|36
1630588460000|2021-09-02 13:14:20|727945.6|726945.6|728004.2|727004.2|728484|727015.8|727943|726464.3|36
1630588470000|2021-09-02 13:14:30|728007.2|727007.2|728002.8|727002.8|728503.6|727013.3|727985.7|726480.2|38
1630588480000|2021-09-02 13:14:40|727996.2|726996.2|728014.4|727014.4|728018.3|727018.3|727986.8|726986.8|33
1630588490000|2021-09-02 13:14:50|728019.1|727019.1|727996.1|726996.1|728019.1|727019.1|727987.6|726987.6|34
1630588500000|2021-09-02 13:15:00|727994|726994|728001.3|727001.3|728011|727011|727974.2|726974.2|23
1630588510000|2021-09-02 13:15:10|728013|727013|728026|727026|728509.6|727036.1|727998.4|726508.2|27
1630588520000|2021-09-02 13:15:20|728022.5|727022.5|728024.7|727024.7|728028.9|727028.9|728012|727012|20
1630588530000|2021-09-02 13:15:30|728024.9|727024.9|728006.1|727006.1|728024.9|727024.9|727997.4|726997.4|21
1630588540000|2021-09-02 13:15:40|728011|727011|728023.8|727023.8|728033.9|727033.9|728007.3|727007.3|27
1630588550000|2021-09-02 13:15:50|728027.8|727027.8|728025.5|727025.5|728054.2|727054.2|728012|727012|33
1630588560000|2021-09-02 13:16:00|728006.8|727006.8|728044.8|727044.8|728044.8|727044.8|728006.8|727006.8|27
1630588570000|2021-09-02 13:16:10|728045.8|727045.8|728030.7|727030.7|728048.1|727048.1|728006|727006|31
1630588580000|2021-09-02 13:16:20|728029.3|727029.3|728039.1|727039.1|728040.1|727040.1|728026.7|727026.7|19
1630588590000|2021-09-02 13:16:30|728038.6|727038.6|728034.8|727034.8|728038.6|727038.6|728032.7|727032.7|11
1630588600000|2021-09-02 13:16:40|728045.8|727045.8|728036|727036|728048.4|727048.4|728010.5|727010.5|27
1630588610000|2021-09-02 13:16:50|728036.7|727036.7|728020.6|727020.6|728036.7|727036.7|728004.5|727004.5|23
1630588620000|2021-09-02 13:17:00|728020.5|727020.5|728011.8|727011.8|728021.2|727021.2|728000.6|727000.6|17
1630588630000|2021-09-02 13:17:10|728011.5|727011.5|728026.2|727026.2|728026.2|727026.2|728008|727008|16
1630588640000|2021-09-02 13:17:20|728027.2|727027.2|728036.1|727036.1|728037.8|727037.8|728009.2|727009.2|29
1630588650000|2021-09-02 13:17:30|728034.2|727034.2|728035.9|727035.9|728036.3|727036.3|728022.6|727022.6|28
1630588660000|2021-09-02 13:17:40|728033.2|727033.2|728027.9|727027.9|728033.2|727033.2|728015.9|727015.9|16
1630588670000|2021-09-02 13:17:50|728016.4|727016.4|728021|727021|728028.9|727028.9|727998.6|726998.6|26
1630588680000|2021-09-02 13:18:00|728022.1|727022.1|728025.1|727025.1|728031.5|727031.5|728003.2|727003.2|20
1630588690000|2021-09-02 13:18:10|728026.1|727026.1|728008.9|727008.9|728522.2|727035.3|728004.8|726518.6|18
1630588700000|2021-09-02 13:18:20|728009.4|727009.4|728020.1|727020.1|728023.6|727023.6|728005.5|727005.5|16
1630588710000|2021-09-02 13:18:30|728008.7|727008.7|728020.7|727020.7|728031.8|727031.8|728004.6|727004.6|21
1630588720000|2021-09-02 13:18:40|728024.7|727024.7|728039.1|727039.1|728048.6|727048.6|728016.5|727016.5|21
1630588730000|2021-09-02 13:18:50|728029.7|727029.7|728030.7|727030.7|728032.2|727032.2|728020.4|727020.4|11
1630588740000|2021-09-02 13:19:00|728029.4|727029.4|728007.7|727007.7|728031.3|727031.3|728007.3|727007.3|21
1630588750000|2021-09-02 13:19:10|728009.8|727009.8|727965.1|726965.1|728023.3|727023.3|727958.8|726958.8|22
1630588760000|2021-09-02 13:19:20|727963.6|726963.6|727993.2|726993.2|728469.1|726993.6|727942.7|726469.1|33
1630588770000|2021-09-02 13:19:30|727991.9|726991.9|728009.6|727009.6|728028.4|727028.4|727974.8|726974.8|31
1630588780000|2021-09-02 13:19:40|728005|727005|727990.4|726990.4|728030.4|727030.4|727959.3|726959.3|31
1630588790000|2021-09-02 13:19:50|727987.1|726987.1|727988.9|726988.9|728014.2|727014.2|727982.4|726982.4|22
1630588800000|2021-09-02 13:20:00|727987.7|726987.7|728007.7|727007.7|728019|727019|727987.7|726987.7|32
1630588810000|2021-09-02 13:20:10|728002.7|727002.7|727996.9|726996.9|728013.9|727013.9|727959.5|726959.5|30
1630588820000|2021-09-02 13:20:20|727998.5|726998.5|727999.4|726999.4|728023|727023|727992.4|726992.4|26
1630588830000|2021-09-02 13:20:30|727998.2|726998.2|728016.3|727016.3|728016.3|727016.3|727989.8|726989.8|18
1630588840000|2021-09-02 13:20:40|728016.8|727016.8|728026.7|727026.7|728037.6|727037.6|728000.5|727000.5|29
1630588850000|2021-09-02 13:20:50|728021.2|727021.2|728025|727025|728029.2|727029.2|728016.7|727016.7|21
1630588860000|2021-09-02 13:21:00|728019.2|727019.2|728016.4|727016.4|728028.9|727028.9|728007.8|727007.8|24
1630588870000|2021-09-02 13:21:10|728018.2|727018.2|728004.5|727004.5|728023.9|727023.9|728002.8|727002.8|26
1630588880000|2021-09-02 13:21:20|728004.1|727004.1|728000.1|727000.1|728028.1|727028.1|727999.2|726999.2|32
1630588890000|2021-09-02 13:21:30|728000.5|727000.5|728007.6|727007.6|728020.8|727020.8|727998.6|726998.6|23
1630588900000|2021-09-02 13:21:40|728006.9|727006.9|728033.8|727033.8|728046.7|727046.7|728000.4|727000.4|25
1630588910000|2021-09-02 13:21:50|728031.6|727031.6|728031|727031|728038.1|727038.1|728020.9|727020.9|22
1630588920000|2021-09-02 13:22:00|728032.5|727032.5|728003.6|727003.6|728037.3|727037.3|727999.4|726999.4|32
1630588930000|2021-09-02 13:22:10|727979.9|726979.9|727973.7|726973.7|728480.3|726988.2|727973.2|726480.3|26
1630588940000|2021-09-02 13:22:20|727975.4|726975.4|727853|726853|728335.9|726976.2|727837.2|726328.7|31
1630588950000|2021-09-02 13:22:30|727852.4|726852.4|727840.2|726840.2|727867.8|726867.8|727835.6|726835.6|34
1630588960000|2021-09-02 13:22:40|727839|726839|727840.9|726840.9|727843.6|726843.6|727825.3|726825.3|22
1630588970000|2021-09-02 13:22:50|727841.8|726841.8|727824.3|726824.3|727842.9|726842.9|727820.1|726820.1|26
1630588980000|2021-09-02 13:23:00|727826.3|726826.3|727835.2|726835.2|727839|726839|727821.6|726821.6|23
1630588990000|2021-09-02 13:23:10|727836.4|726836.4|727833.9|726833.9|727839|726839|727824.3|726824.3|19
1630589000000|2021-09-02 13:23:20|727833.2|726833.2|727833.2|726833.2|727838.3|726838.3|727811.4|726811.4|22
1630589010000|2021-09-02 13:23:30|727832.2|726832.2|727797|726797|728283.9|726835.8|727780.3|726283.9|34
1630589020000|2021-09-02 13:23:40|727782.8|726782.8|727630|726630|728180.2|726788.5|727555.4|726065.8|40
1630589030000|2021-09-02 13:23:50|727613|726613|727589.9|726589.9|728102.4|726627.9|727577.8|726091.5|35
1630589040000|2021-09-02 13:24:00|727581.5|726581.5|727597.5|726597.5|728092.9|726602.8|727571.6|726092.9|36
1630589050000|2021-09-02 13:24:10|727597.7|726597.7|727747.9|726747.9|728250.1|726750.8|727588.8|726232.1|37
1630589060000|2021-09-02 13:24:20|727748.2|726748.2|727738.9|726738.9|728244.1|726749|727731.7|726238.7|32
1630589070000|2021-09-02 13:24:30|727742.7|726742.7|727735.1|726735.1|727742.7|726742.7|727733.9|726733.9|22
1630589080000|2021-09-02 13:24:40|727752|726752|727743.8|726743.8|728241.9|726752.1|727734.6|726241.9|30
1630589090000|2021-09-02 13:24:50|727745.6|726745.6|727729.4|726729.4|728242.7|726747.4|727728.6|726225.1|30
1630589100000|2021-09-02 13:25:00|727729.6|726729.6|728187.6|726187.6|728199.7|726731.9|727687.4|726187.6|39
1630589110000|2021-09-02 13:25:10|728181.8|726181.8|727736.3|726736.3|728219.8|726736.3|727687.5|726181.8|37
1630589120000|2021-09-02 13:25:20|727718.2|726718.2|727747|726747|727752.1|726752.1|727712.9|726712.9|35
1630589130000|2021-09-02 13:25:30|727742|726742|727753.5|726753.5|727762.2|726762.2|727731.8|726731.8|28
1630589140000|2021-09-02 13:25:40|727757.1|726757.1|727767.8|726767.8|727767.8|726767.8|727752|726752|27
1630589150000|2021-09-02 13:25:50|727772.5|726772.5|727783.1|726783.1|727791.8|726791.8|727756.5|726756.5|32
1630589160000|2021-09-02 13:26:00|727782.9|726782.9|728242.9|726242.9|728311.3|726822.6|727738.5|726242.9|25
1630589170000|2021-09-02 13:26:10|728239.4|726239.4|727659.5|726659.5|728241.9|726733.8|727650.5|726202.9|27
1630589180000|2021-09-02 13:26:20|727660.6|726660.6|727635.5|726635.5|728139.7|726662.4|727627.6|726134.1|28
1630589190000|2021-09-02 13:26:30|727624.3|726624.3|727589|726589|727636.6|726636.6|727576.4|726576.4|38
1630589200000|2021-09-02 13:26:40|727609.5|726609.5|728103.9|726103.9|728105.4|726609.5|727579|726094.9|34
1630589210000|2021-09-02 13:26:50|728104.5|726104.5|727557.3|726557.3|728104.8|726602.7|727557.3|726069.9|35
1630589220000|2021-09-02 13:27:00|727547.2|726547.2|727529.5|726529.5|727570.7|726570.7|727519.2|726519.2|35
1630589230000|2021-09-02 13:27:10|727527.8|726527.8|727578.8|726578.8|728054.3|726578.8|727524.1|726054.3|35
1630589240000|2021-09-02 13:27:20|727578.7|726578.7|727520.5|726520.5|728043|726578.7|727520.5|726025.6|31
1630589250000|2021-09-02 13:27:30|727520.7|726520.7|727532.6|726532.6|727538.2|726538.2|727517.8|726517.8|32
1630589260000|2021-09-02 13:27:40|727537.7|726537.7|728015.4|726015.4|728037.9|726551.9|727516.2|726010.2|33
1630589270000|2021-09-02 13:27:50|728016.5|726016.5|727513.5|726513.5|728022.7|726523.7|727513.5|726016.5|18
1630589280000|2021-09-02 13:28:00|727529.5|726529.5|728067|726067|728067|726565.1|727524|726035.5|26
1630589290000|2021-09-02 13:28:10|728063.4|726063.4|727562|726562|728067|726566.2|727550.4|726063.4|32
1630589300000|2021-09-02 13:28:20|727549.7|726549.7|727525|726525|727558.4|726558.4|727510.5|726510.5|27
1630589310000|2021-09-02 13:28:30|727508.1|726508.1|727555.5|726555.5|727555.5|726555.5|727508.1|726508.1|33
1630589320000|2021-09-02 13:28:40|727556.2|726556.2|727538.6|726538.6|728050.9|726556.2|727518.4|726026.9|31
1630589330000|2021-09-02 13:28:50|727530.6|726530.6|727536.9|726536.9|727542.6|726542.6|727521|726521|23
1630589340000|2021-09-02 13:29:00|727537.6|726537.6|727518.5|726518.5|727537.6|726537.6|727515.8|726515.8|29
1630589350000|2021-09-02 13:29:10|727517.4|726517.4|727535|726535|728024.7|726541|727511.7|726019.7|32
1630589360000|2021-09-02 13:29:20|727533.9|726533.9|727516.1|726516.1|727538.3|726538.3|727515.8|726515.8|33
1630589370000|2021-09-02 13:29:30|727519.1|726519.1|727511.8|726511.8|728020.8|726538.2|727497.2|726004.6|35
1630589380000|2021-09-02 13:29:40|727512.5|726512.5|727528.8|726528.8|727530|726530|727507.3|726507.3|26
1630589390000|2021-09-02 13:29:50|727527.3|726527.3|727530.7|726530.7|727543.3|726543.3|727526.7|726526.7|35
1630589400000|2021-09-02 13:30:00|727526.3|726526.3|727566|726566|727567.1|726567.1|727526.3|726526.3|30
1630589410000|2021-09-02 13:30:10|727601.7|726601.7|727643.4|726643.4|728206.9|726693.6|727592.1|726095.2|38
1630589420000|2021-09-02 13:30:20|727640|726640|727646.7|726646.7|728136.6|726656.9|727614.9|726136.6|40
1630589430000|2021-09-02 13:30:30|727645.8|726645.8|727661.1|726661.1|728165.3|726682.1|727640.4|726152.5|35
1630589440000|2021-09-02 13:30:40|727662.8|726662.8|727680.1|726680.1|727681.7|726681.7|727655.3|726655.3|35
1630589450000|2021-09-02 13:30:50|727667.2|726667.2|727678.8|726678.8|728188.9|726721.6|727662.3|726177.7|34
1630589460000|2021-09-02 13:31:00|727677.3|726677.3|727755|726755|727762|726762|727670.8|726670.8|36
1630589470000|2021-09-02 13:31:10|727754.8|726754.8|727795.4|726795.4|727796.9|726796.9|727738.5|726738.5|23
1630589480000|2021-09-02 13:31:20|727794.4|726794.4|727734.1|726734.1|728266.9|726794.4|727734.1|726234.7|39
1630589490000|2021-09-02 13:31:30|727739.7|726739.7|727670|726670|728176.6|726755.3|727653|726155.6|35
1630589500000|2021-09-02 13:31:40|727655.2|726655.2|727672.4|726672.4|728178.3|726694.6|727655.2|726178.3|32
1630589510000|2021-09-02 13:31:50|727667.1|726667.1|727664.8|726664.8|727669.5|726669.5|727645.5|726645.5|31
1630589520000|2021-09-02 13:32:00|727666|726666|727715.1|726715.1|727729.8|726729.8|727649.5|726649.5|34
1630589530000|2021-09-02 13:32:10|727713.2|726713.2|727695.4|726695.4|728206.1|726718.2|727665.4|726177.6|35
1630589540000|2021-09-02 13:32:20|727707.1|726707.1|727721.2|726721.2|727729.1|726729.1|727676.1|726676.1|26
1630589550000|2021-09-02 13:32:30|728223|726223|727702.5|726702.5|728228.5|726720.7|727702.4|726207.7|31
1630589560000|2021-09-02 13:32:40|727717.2|726717.2|727729.7|726729.7|728228.9|726729.7|727701.1|726212.2|26
1630589570000|2021-09-02 13:32:50|728227.4|726227.4|727765.1|726765.1|728279.4|726778.2|727720.5|726215.6|31
1630589580000|2021-09-02 13:33:00|727766.9|726766.9|727832.2|726832.2|728315.3|726832.2|727766.3|726278.2|37
1630589590000|2021-09-02 13:33:10|727831.7|726831.7|727816.7|726816.7|727834.1|726834.1|727815.9|726815.9|30
1630589600000|2021-09-02 13:33:20|727828.6|726828.6|727869|726869|727885|726885|727816.2|726816.2|36
1630589610000|2021-09-02 13:33:30|727873.7|726873.7|727870|726870|727887|726887|727864.4|726864.4|33
1630589620000|2021-09-02 13:33:40|727868.5|726868.5|727868.6|726868.6|727873.8|726873.8|727855.7|726855.7|34
1630589630000|2021-09-02 13:33:50|727873.2|726873.2|727853.2|726853.2|727874.2|726874.2|727851.3|726851.3|36
1630589640000|2021-09-02 13:34:00|727853|726853|728230.8|726230.8|728267.6|726862.6|727709.6|726225.5|36
1630589650000|2021-09-02 13:34:10|728231|726231|727757.7|726757.7|728256.1|726766.4|727730|726231|35
1630589660000|2021-09-02 13:34:20|727757.8|726757.8|727723.3|726723.3|728260.6|726759.9|727719.6|726225.7|35
1630589670000|2021-09-02 13:34:30|727726.7|726726.7|727772.1|726772.1|727782.4|726782.4|727725.6|726725.6|37
1630589680000|2021-09-02 13:34:40|727774|726774|727725.4|726725.4|727795.7|726795.7|727725.4|726725.4|39
1630589690000|2021-09-02 13:34:50|727738.9|726738.9|727740|726740|727759.5|726759.5|727736.5|726736.5|34
1630589700000|2021-09-02 13:35:00|727741.6|726741.6|727733.2|726733.2|727750.5|726750.5|727728.4|726728.4|32
1630589710000|2021-09-02 13:35:10|727747.5|726747.5|727768.9|726768.9|727776.5|726776.5|727728.3|726728.3|38
1630589720000|2021-09-02 13:35:20|727769.7|726769.7|727792.5|726792.5|727792.5|726792.5|727763.9|726763.9|35
1630589730000|2021-09-02 13:35:30|728300.7|726300.7|727843.4|726843.4|728318.5|726860.3|727779.4|726300.7|39
1630589740000|2021-09-02 13:35:40|727845.6|726845.6|728343.7|726343.7|728344|726856.4|727833.1|726336.7|30
1630589750000|2021-09-02 13:35:50|728343.3|726343.3|728323.8|726323.8|728345.1|726845.9|727820.1|726321.2|31
1630589760000|2021-09-02 13:36:00|727814.6|726814.6|727819|726819|727828.2|726828.2|727808.7|726808.7|32
1630589770000|2021-09-02 13:36:10|727819.1|726819.1|727857.4|726857.4|727857.4|726857.4|727813.3|726813.3|33
1630589780000|2021-09-02 13:36:20|727851.6|726851.6|727941|726941|727950.5|726950.5|727851.3|726851.3|31
1630589790000|2021-09-02 13:36:30|727940.3|726940.3|727923.1|726923.1|727971.5|726971.5|727923.1|726923.1|24
1630589800000|2021-09-02 13:36:40|727922.2|726922.2|727947.1|726947.1|727950.8|726950.8|727922.2|726922.2|20
1630589810000|2021-09-02 13:36:50|727945|726945|727952.4|726952.4|727963.8|726963.8|727933.9|726933.9|20
1630589820000|2021-09-02 13:37:00|727952.6|726952.6|727932|726932|728443.6|726965.5|727932|726443.6|26
1630589830000|2021-09-02 13:37:10|727942|726942|727955.8|726955.8|728465.6|726956.9|727924.8|726438.5|34
1630589840000|2021-09-02 13:37:20|727958|726958|727944.8|726944.8|728444|726958|727933.2|726436.1|34
1630589850000|2021-09-02 13:37:30|727947.9|726947.9|727972.7|726972.7|727974|726974|727931.7|726931.7|27
1630589860000|2021-09-02 13:37:40|727972.9|726972.9|728010.9|727010.9|728025.6|727025.6|727972.7|726972.7|33
1630589870000|2021-09-02 13:37:50|728011|727011|728060.7|727060.7|728060.7|727060.7|728010.6|727010.6|26
1630589880000|2021-09-02 13:38:00|728065|727065|728078.5|727078.5|728079.7|727079.7|728053.1|727053.1|33
1630589890000|2021-09-02 13:38:10|728076.9|727076.9|728083.8|727083.8|728125|727125|728067.7|727067.7|35
1630589900000|2021-09-02 13:38:20|728078.1|727078.1|728102.7|727102.7|728102.7|727102.7|728070.2|727070.2|37
1630589910000|2021-09-02 13:38:30|728104.7|727104.7|728082.9|727082.9|728120.3|727120.3|728081.9|727081.9|34
1630589920000|2021-09-02 13:38:40|728087|727087|728116|727116|728124.6|727124.6|728063.8|727063.8|36
1630589930000|2021-09-02 13:38:50|728127.3|727127.3|728092.6|727092.6|728129.4|727129.4|728069|727069|32
1630589940000|2021-09-02 13:39:00|728081.5|727081.5|728073|727073|728103.2|727103.2|728064.2|727064.2|37
1630589950000|2021-09-02 13:39:10|728067.5|727067.5|728076.5|727076.5|728076.5|727076.5|728040.4|727040.4|37
1630589960000|2021-09-02 13:39:20|728065.4|727065.4|728080.1|727080.1|728080.9|727080.9|728050.8|727050.8|32
1630589970000|2021-09-02 13:39:30|728077.5|727077.5|728044.4|727044.4|728100.6|727100.6|728038.1|727038.1|39
1630589980000|2021-09-02 13:39:40|728056.5|727056.5|728075.3|727075.3|728571.5|727089.6|728043.4|726556.5|39
1630589990000|2021-09-02 13:39:50|728076|727076|728062.1|727062.1|728573.7|727085.3|728057.1|726550.5|37
1630590000000|2021-09-02 13:40:00|728065.8|727065.8|727998.6|726998.6|728507.5|727066.9|727989.2|726491.3|37
1630590010000|2021-09-02 13:40:10|728000.6|727000.6|727956|726956|728526.3|727020.8|727939|726456.2|38
1630590020000|2021-09-02 13:40:20|727956.5|726956.5|727895.5|726895.5|728398.8|726961.6|727895.5|726373.8|35
1630590030000|2021-09-02 13:40:30|727895.9|726895.9|727883.6|726883.6|728381.5|726899.6|727870.2|726381.5|34
1630590040000|2021-09-02 13:40:40|727884.6|726884.6|727847.1|726847.1|727895.2|726895.2|727841.1|726841.1|30
1630590050000|2021-09-02 13:40:50|727857.6|726857.6|727845.3|726845.3|727881.4|726881.4|727824.3|726824.3|30
1630590060000|2021-09-02 13:41:00|727846.5|726846.5|727840.3|726840.3|727849.4|726849.4|727814.9|726814.9|30
1630590070000|2021-09-02 13:41:10|727829.1|726829.1|727862.5|726862.5|728361.3|726881|727821.8|726361.3|35
1630590080000|2021-09-02 13:41:20|727875.1|726875.1|727880|726880|727880|726880|727860.8|726860.8|28
1630590090000|2021-09-02 13:41:30|727881.4|726881.4|727869.9|726869.9|727883.6|726883.6|727861.5|726861.5|29
1630590100000|2021-09-02 13:41:40|727878.1|726878.1|727888.2|726888.2|727891|726891|727870.5|726870.5|29
1630590110000|2021-09-02 13:41:50|727891.3|726891.3|727921.5|726921.5|728420.4|726921.5|727874.6|726420.4|31
1630590120000|2021-09-02 13:42:00|727920.3|726920.3|727869.2|726869.2|728373.9|726920.3|727862.8|726373.9|39
1630590130000|2021-09-02 13:42:10|727852.7|726852.7|727871.1|726871.1|727874.4|726874.4|727840.5|726840.5|29
1630590140000|2021-09-02 13:42:20|727866|726866|727860.9|726860.9|727870|726870|727847.2|726847.2|26
1630590150000|2021-09-02 13:42:30|727852.8|726852.8|727827|726827|727860.1|726860.1|727827|726827|28
1630590160000|2021-09-02 13:42:40|727846.3|726846.3|727850.6|726850.6|727863|726863|727845.6|726845.6|27
1630590170000|2021-09-02 13:42:50|727857.6|726857.6|727874.2|726874.2|727874.2|726874.2|727856|726856|15
1630590180000|2021-09-02 13:43:00|727869.5|726869.5|727866.8|726866.8|727882.7|726882.7|727861.8|726861.8|22
1630590190000|2021-09-02 13:43:10|727865.5|726865.5|727874.5|726874.5|727883.1|726883.1|727865.5|726865.5|20
1630590200000|2021-09-02 13:43:20|727874.1|726874.1|727968.1|726968.1|727973|726973|727874.1|726874.1|20
1630590210000|2021-09-02 13:43:30|727982.1|726982.1|727992.8|726992.8|728007.5|727007.5|727977.4|726977.4|36
1630590220000|2021-09-02 13:43:40|727993.3|726993.3|728000.7|727000.7|728000.7|727000.7|727987|726987|21
1630590230000|2021-09-02 13:43:50|727999.5|726999.5|728009.3|727009.3|728520.9|727009.4|727998.5|726496|19
1630590240000|2021-09-02 13:44:00|728005.9|727005.9|727993.7|726993.7|728010.7|727010.7|727990.2|726990.2|40
1630590250000|2021-09-02 13:44:10|727992.9|726992.9|728015.1|727015.1|728519.1|727049.7|727982.4|726516.6|35
1630590260000|2021-09-02 13:44:20|728010.2|727010.2|728031.6|727031.6|728531.9|727031.7|728007.2|726499.3|37
1630590270000|2021-09-02 13:44:30|728022.8|727022.8|728017.5|727017.5|728520.6|727027.3|728010.6|726516.2|34
1630590280000|2021-09-02 13:44:40|728011.1|727011.1|728015.6|727015.6|728525.2|727024.5|728002.8|726525.2|39
1630590290000|2021-09-02 13:44:50|728018.4|727018.4|728016.6|727016.6|728524.1|727019.4|728011.4|726517|33
1630590300000|2021-09-02 13:45:00|728540.3|726540.3|728471.6|726471.6|728560|727052.3|727973.9|726469.9|38
1630590310000|2021-09-02 13:45:10|728470.7|726470.7|728320.6|726320.6|728470.7|726854.5|727804.8|726319.2|39
1630590320000|2021-09-02 13:45:20|727824.8|726824.8|727690.5|726690.5|728304.3|726824.8|727690.2|726293.5|37
1630590330000|2021-09-02 13:45:30|727689.9|726689.9|727677.1|726677.1|728199.1|726700.1|727659.8|726156.7|34
1630590340000|2021-09-02 13:45:40|727683.7|726683.7|727682|726682|728180.2|726685.7|727664.1|726166.8|37
1630590350000|2021-09-02 13:45:50|727674.8|726674.8|727654.4|726654.4|728163.1|726681.9|727653.5|726145.3|34
1630590360000|2021-09-02 13:46:00|727653.8|726653.8|727517.4|726517.4|728033.9|726659.4|727512.6|726006.6|40
1630590370000|2021-09-02 13:46:10|727520|726520|727511.1|726511.1|728014.7|726520.9|727506|726011.2|32
1630590380000|2021-09-02 13:46:20|727511.7|726511.7|727501.7|726501.7|728036.9|726530.8|727501.7|726003.3|39
1630590390000|2021-09-02 13:46:30|727502.5|726502.5|727496|726496|727507.9|726507.9|727494.5|726494.5|30
1630590400000|2021-09-02 13:46:40|727496.8|726496.8|727496.5|726496.5|727513.3|726513.3|727483.5|726483.5|33
1630590410000|2021-09-02 13:46:50|727497.7|726497.7|727499.8|726499.8|728020.8|726518.5|727491.2|726020.8|24
1630590420000|2021-09-02 13:47:00|727506.7|726506.7|727516|726516|727516|726516|727496.8|726496.8|28
1630590430000|2021-09-02 13:47:10|727518.2|726518.2|727514.5|726514.5|727531.2|726531.2|727500.3|726500.3|28
1630590440000|2021-09-02 13:47:20|727515.4|726515.4|727504.2|726504.2|727518.5|726518.5|727502.4|726502.4|28
1630590450000|2021-09-02 13:47:30|727497.6|726497.6|727529.1|726529.1|727538.2|726538.2|727497.6|726497.6|33
1630590460000|2021-09-02 13:47:40|727532.2|726532.2|727533.9|726533.9|727536.9|726536.9|727517.2|726517.2|23
1630590470000|2021-09-02 13:47:50|727535.7|726535.7|727532.5|726532.5|728033.3|726537.7|727515.9|726029.4|33
1630590480000|2021-09-02 13:48:00|727533.7|726533.7|727611|726611|728110.9|726611|727529.1|726045|34
1630590490000|2021-09-02 13:48:10|727611.7|726611.7|727681.9|726681.9|728180.5|726697|727611.7|726126.3|34
1630590500000|2021-09-02 13:48:20|727682.4|726682.4|727609.8|726609.8|728166.4|726689.6|727609.8|726113.9|29
1630590510000|2021-09-02 13:48:30|728119.5|726119.5|727614.6|726614.6|728139.2|726628.6|727609.5|726114.2|38
1630590520000|2021-09-02 13:48:40|727613.2|726613.2|728118.5|726118.5|728123.2|726623.1|727568.5|726070.4|35
1630590530000|2021-09-02 13:48:50|728122.2|726122.2|728148.6|726148.6|728151.5|726628.7|727621.8|726122.2|23
1630590540000|2021-09-02 13:49:00|728150.3|726150.3|728192.8|726192.8|728192.8|726676.6|727660|726146.6|38
1630590550000|2021-09-02 13:49:10|727685.5|726685.5|728191.3|726191.3|728221.8|726725.2|727681.1|726179.5|38
1630590560000|2021-09-02 13:49:20|727694.1|726694.1|727635|726635|728186.9|726694.1|727607.8|726131.9|34
1630590570000|2021-09-02 13:49:30|728123.8|726123.8|728128.9|726128.9|728136.9|726635|727613.4|726123.8|34
1630590580000|2021-09-02 13:49:40|728128.6|726128.6|727624.4|726624.4|728133.2|726631.1|727614.5|726128.6|30
1630590590000|2021-09-02 13:49:50|727626.1|726626.1|728163.7|726163.7|728175.7|726642|727622.7|726131.4|36
1630590600000|2021-09-02 13:50:00|728164.3|726164.3|728195.6|726195.6|728213.9|726709.7|727689|726151.5|38
1630590610000|2021-09-02 13:50:10|728195.5|726195.5|727680.7|726680.7|728195.5|726681.5|727667.8|726171.9|37
1630590620000|2021-09-02 13:50:20|727679.3|726679.3|728148.3|726148.3|728152.5|726679.3|727635.7|726128.1|38
1630590630000|2021-09-02 13:50:30|728148.1|726148.1|727699.1|726699.1|728203|726699.1|727655.2|726148.1|39
1630590640000|2021-09-02 13:50:40|727704.2|726704.2|728184.2|726184.2|728231.4|726722.5|727695.3|726184.2|33
1630590650000|2021-09-02 13:50:50|728184.7|726184.7|727754.4|726754.4|728250.9|726755.2|727722.6|726184.7|31
1630590660000|2021-09-02 13:51:00|727755.2|726755.2|727834.8|726834.8|728328|726838.2|727745.3|726256.5|27
1630590670000|2021-09-02 13:51:10|727821|726821|727881.8|726881.8|728377.8|726890.8|727821|726339.2|35
1630590680000|2021-09-02 13:51:20|727878.4|726878.4|727873.3|726873.3|727883.4|726883.4|727848.4|726848.4|35
1630590690000|2021-09-02 13:51:30|727874.1|726874.1|727918.1|726918.1|728418.6|726960.9|727869.8|726412.5|35
1630590700000|2021-09-02 13:51:40|727910.9|726910.9|727914.8|726914.8|728425.7|726937.4|727909.6|726415.3|31
1630590710000|2021-09-02 13:51:50|727918.3|726918.3|727977.3|726977.3|727977.3|726977.3|727914.5|726914.5|30
1630590720000|2021-09-02 13:52:00|727984.8|726984.8|727970|726970|727984.8|726984.8|727967.1|726967.1|11
1630590730000|2021-09-02 13:52:10|727972.4|726972.4|727972.2|726972.2|727973.2|726973.2|727966.1|726966.1|23
1630590740000|2021-09-02 13:52:20|727973.1|726973.1|727962.4|726962.4|727974.3|726974.3|727948.5|726948.5|28
1630590750000|2021-09-02 13:52:30|727962|726962|727973.2|726973.2|727973.2|726973.2|727950.9|726950.9|26
1630590760000|2021-09-02 13:52:40|727972.1|726972.1|727972.2|726972.2|727974.9|726974.9|727967.6|726967.6|15
1630590770000|2021-09-02 13:52:50|727950.6|726950.6|727958.2|726958.2|727971.8|726971.8|727950.6|726950.6|17
1630590780000|2021-09-02 13:53:00|727958.7|726958.7|727970.6|726970.6|727974.3|726974.3|727955.8|726955.8|23
1630590790000|2021-09-02 13:53:10|727958.7|726958.7|727965.2|726965.2|728498|726989.1|727958.7|726498|20
1630590800000|2021-09-02 13:53:20|727970.5|726970.5|727970.5|726970.5|727971.1|726971.1|727961.5|726961.5|19
1630590810000|2021-09-02 13:53:30|727981.5|726981.5|728065.2|727065.2|728570.6|727074.9|727966.4|726570.6|31
1630590820000|2021-09-02 13:53:40|728065.7|727065.7|728073|727073|728073|727073|728057.6|727057.6|33
1630590830000|2021-09-02 13:53:50|728067.4|727067.4|728071.2|727071.2|728588|727082.8|728054.6|726566.8|32
1630590840000|2021-09-02 13:54:00|728068.9|727068.9|728125.6|727125.6|728631.9|727125.6|728068.9|726628.9|37
1630590850000|2021-09-02 13:54:10|728119.6|727119.6|728108.3|727108.3|728621.4|727124.1|728083.2|726614.2|36
1630590860000|2021-09-02 13:54:20|728574.2|726574.2|728016.8|727016.8|728574.2|727047.5|728016.8|726535.7|29
1630590870000|2021-09-02 13:54:30|728039.2|727039.2|728532.2|726532.2|728532.4|727039.2|728023.5|726526.6|22
1630590880000|2021-09-02 13:54:40|728023.2|727023.2|728075.7|727075.7|728591.9|727087.8|728023.2|726558.3|36
1630590890000|2021-09-02 13:54:50|728089.2|727089.2|728104.7|727104.7|728644.2|727136.2|728078.5|726615.5|35
1630590900000|2021-09-02 13:55:00|728111.1|727111.1|728126.9|727126.9|728638.2|727139.4|728101.2|726632.1|28
1630590910000|2021-09-02 13:55:10|728127.4|727127.4|728694.8|726694.8|728694.8|727145.1|728127.4|726641.3|27
1630590920000|2021-09-02 13:55:20|728181.8|727181.8|728189|727189|728203.6|727203.6|728167.3|727167.3|37
1630590930000|2021-09-02 13:55:30|728188.8|727188.8|728252.3|727252.3|728252.8|727252.8|728187.2|727187.2|34
1630590940000|2021-09-02 13:55:40|728249.6|727249.6|728248.6|727248.6|728261.3|727261.3|728234.4|727234.4|37
1630590950000|2021-09-02 13:55:50|728255.2|727255.2|728254.6|727254.6|728750.1|727258.5|728234.2|726750.1|34
1630590960000|2021-09-02 13:56:00|728253.2|727253.2|728245.4|727245.4|728255.7|727255.7|728231.7|727231.7|30
1630590970000|2021-09-02 13:56:10|728245.8|727245.8|728346.5|727346.5|728820.4|727355.4|728243.6|726810.4|34
1630590980000|2021-09-02 13:56:20|728349.6|727349.6|728326.3|727326.3|728835.4|727351.4|728306.6|726821.3|26
1630590990000|2021-09-02 13:56:30|728325.8|727325.8|728342|727342|728342|727342|728314.2|727314.2|29
1630591000000|2021-09-02 13:56:40|728341.7|727341.7|728328.8|727328.8|728851.7|727347.4|728323.8|726851.7|39
1630591010000|2021-09-02 13:56:50|728345|727345|728360|727360|728363.6|727363.6|728317.6|727317.6|35
1630591020000|2021-09-02 13:57:00|728359.4|727359.4|728360.3|727360.3|728364.6|727364.6|728358.5|727358.5|22
1630591030000|2021-09-02 13:57:10|728360.6|727360.6|728372.8|727372.8|728375.8|727375.8|728349.6|727349.6|26
1630591040000|2021-09-02 13:57:20|728355.2|727355.2|728440.1|727440.1|728440.1|727440.1|728345.1|727345.1|34
1630591050000|2021-09-02 13:57:30|728438.8|727438.8|728435.2|727435.2|728439|727439|728432.7|727432.7|22
1630591060000|2021-09-02 13:57:40|728434.8|727434.8|728417.4|727417.4|728928.9|727447.8|728417.4|726928.6|25
1630591070000|2021-09-02 13:57:50|728416.3|727416.3|728369.9|727369.9|728426.2|727426.2|728349.4|727349.4|30
1630591080000|2021-09-02 13:58:00|728368.3|727368.3|728376.4|727376.4|728379|727379|728360.8|727360.8|29
1630591090000|2021-09-02 13:58:10|728363.9|727363.9|728342.4|727342.4|728372.6|727372.6|728305.6|727305.6|30
1630591100000|2021-09-02 13:58:20|728344.6|727344.6|728328|727328|728348|727348|728328|727328|21
1630591110000|2021-09-02 13:58:30|728347.6|727347.6|728345.8|727345.8|728351.4|727351.4|728336.7|727336.7|14
1630591120000|2021-09-02 13:58:40|728346.7|727346.7|728329.6|727329.6|728839.4|727347.2|728309.9|726839.4|36
1630591130000|2021-09-02 13:58:50|728318.3|727318.3|728301.3|727301.3|728334.2|727334.2|728294.5|727294.5|38
1630591140000|2021-09-02 13:59:00|728295.1|727295.1|728322.3|727322.3|728322.3|727322.3|728295.1|727295.1|26
1630591150000|2021-09-02 13:59:10|728320.6|727320.6|728346.1|727346.1|728355.5|727355.5|728318|727318|31
1630591160000|2021-09-02 13:59:20|728336.4|727336.4|728332|727332|728353.4|727353.4|728316.4|727316.4|22
1630591170000|2021-09-02 13:59:30|728843.7|726843.7|728826|726826|728843.7|727340.6|728316.2|726808|31
1630591180000|2021-09-02 13:59:40|728824.4|726824.4|728803.2|726803.2|728831.1|727313|728288.3|726784.2|29
1630591190000|2021-09-02 13:59:50|728274.4|727274.4|728798.1|726798.1|728834.6|727331.6|728274.4|726798.1|28
1630591200000|2021-09-02 14:00:00|728777.2|726777.2|728263.9|727263.9|728813.8|727295.5|728246|726746.9|37
1630591210000|2021-09-02 14:00:10|728251.6|727251.6|728210.8|727210.8|728730|727251.6|728191.1|726690.7|39
1630591220000|2021-09-02 14:00:20|728195.6|727195.6|728228.5|727228.5|728228.5|727228.5|728174.7|727174.7|33
1630591230000|2021-09-02 14:00:30|728230.1|727230.1|728206.1|727206.1|728735.4|727231|728173.7|726712.5|40
1630591240000|2021-09-02 14:00:40|728203.9|727203.9|728228.1|727228.1|728747.4|727255.4|728203.9|726717.2|36
1630591250000|2021-09-02 14:00:50|728242.2|727242.2|728319.7|727319.7|728791.8|727322.6|728242.2|726771|39
1630591260000|2021-09-02 14:01:00|728320|727320|728415.8|727415.8|728886|727415.8|728311.1|726829.4|40
1630591270000|2021-09-02 14:01:10|728413.7|727413.7|728396|727396|728927.6|727426.7|728381.9|726927.6|38
1630591280000|2021-09-02 14:01:20|728491.2|727491.2|729017|727017|729024.6|727526.8|728459.6|727003.3|37
1630591290000|2021-09-02 14:01:30|728517.1|727517.1|729051.3|727051.3|729051.3|727544.7|728498.3|727017.1|31
1630591300000|2021-09-02 14:01:40|729035.1|727035.1|728557.6|727557.6|729056.8|727562|728538.5|727006.3|19
1630591310000|2021-09-02 14:01:50|728557.9|727557.9|728579.9|727579.9|728584|727584|728555|727555|21
1630591320000|2021-09-02 14:02:00|728579|727579|728632.5|727632.5|728643.5|727643.5|728579|727579|31
1630591330000|2021-09-02 14:02:10|728632.3|727632.3|728631.5|727631.5|728632.3|727632.3|728601.1|727601.1|31
1630591340000|2021-09-02 14:02:20|728632.8|727632.8|728604.5|727604.5|728635.1|727635.1|728604.5|727604.5|32
1630591350000|2021-09-02 14:02:30|728607.7|727607.7|728525.9|727525.9|728607.7|727607.7|728510.9|727510.9|34
1630591360000|2021-09-02 14:02:40|729027.1|727027.1|728588.2|727588.2|729068.8|727594|728514.8|727024.2|37
1630591370000|2021-09-02 14:02:50|728578.8|727578.8|728621.9|727621.9|729090.9|727632.6|728562|727090.9|36
1630591380000|2021-09-02 14:03:00|728623.6|727623.6|728629|727629|728629|727629|728620.3|727620.3|26
1630591390000|2021-09-02 14:03:10|729117|727117|728589.4|727589.4|729117|727621.2|728589.4|727092.3|36
1630591400000|2021-09-02 14:03:20|728592.9|727592.9|728611.2|727611.2|728616.5|727616.5|728584.9|727584.9|31
1630591410000|2021-09-02 14:03:30|728612.6|727612.6|728612.6|727612.6|729109.3|727619.5|728591.7|727100.1|30
1630591420000|2021-09-02 14:03:40|728607.7|727607.7|728635.6|727635.6|728635.6|727635.6|728595.6|727595.6|34
1630591430000|2021-09-02 14:03:50|728638.9|727638.9|728666.1|727666.1|728675.7|727675.7|728638.9|727638.9|34
1630591440000|2021-09-02 14:04:00|728665.8|727665.8|728706.5|727706.5|728717.9|727717.9|728665.8|727665.8|37
1630591450000|2021-09-02 14:04:10|728702.5|727702.5|728874.5|727874.5|728874.5|727874.5|728683.3|727683.3|34
1630591460000|2021-09-02 14:04:20|728875.5|727875.5|728874.2|727874.2|728877.1|727877.1|728851.6|727851.6|31
1630591470000|2021-09-02 14:04:30|728873.1|727873.1|728845.9|727845.9|728874|727874|728833.9|727833.9|29
1630591480000|2021-09-02 14:04:40|728847.4|727847.4|728920.7|727920.7|728929.3|727929.3|728828.3|727828.3|35
1630591490000|2021-09-02 14:04:50|728881.9|727881.9|728784.4|727784.4|729348.6|727881.9|728774.1|727323.5|37
1630591500000|2021-09-02 14:05:00|728781.4|727781.4|728656.7|727656.7|728784.5|727784.5|728653.6|727653.6|35
1630591510000|2021-09-02 14:05:10|728660.9|727660.9|728615.4|727615.4|729137.5|727665.3|728607.5|727135.8|30
1630591520000|2021-09-02 14:05:20|728596.1|727596.1|728539.4|727539.4|729038.2|727599.8|728518.9|727038.2|36
1630591530000|2021-09-02 14:05:30|728539.6|727539.6|729032|727032|729032|727539.6|728521.7|727021.9|26
1630591540000|2021-09-02 14:05:40|729034.6|727034.6|728582.9|727582.9|729086.8|727582.9|728525.7|727025.3|23
1630591550000|2021-09-02 14:05:50|728586.2|727586.2|728569|727569|729089.8|727606.2|728569|727076.8|32
1630591560000|2021-09-02 14:06:00|728564.5|727564.5|729069.7|727069.7|729078.2|727583.5|728552.2|727047.4|30
1630591570000|2021-09-02 14:06:10|729070.3|727070.3|728569.6|727569.6|729075.1|727572.7|728559|727065.4|27
1630591580000|2021-09-02 14:06:20|728561.4|727561.4|728554|727554|729070.7|727571.9|728548.7|727050.5|30
1630591590000|2021-09-02 14:06:30|728561.4|727561.4|728542.5|727542.5|729050.4|727562.4|728540.7|727050.4|25
1630591600000|2021-09-02 14:06:40|728541.3|727541.3|728574.8|727574.8|729064.6|727586.3|728541.3|727063.2|26
1630591610000|2021-09-02 14:06:50|728578.4|727578.4|728634.5|727634.5|728643.3|727643.3|728564|727564|27
1630591620000|2021-09-02 14:07:00|728634.8|727634.8|728639|727639|728651.2|727651.2|728634.5|727634.5|28
1630591630000|2021-09-02 14:07:10|728639.1|727639.1|728649.3|727649.3|728651|727651|728617.5|727617.5|31
1630591640000|2021-09-02 14:07:20|728646.9|727646.9|728628.3|727628.3|728649.3|727649.3|728619.3|727619.3|31
1630591650000|2021-09-02 14:07:30|728632.6|727632.6|728548.1|727548.1|728632.6|727632.6|728543.5|727543.5|29
1630591660000|2021-09-02 14:07:40|728547.3|727547.3|728546.5|727546.5|728560.9|727560.9|728545.7|727545.7|28
1630591670000|2021-09-02 14:07:50|728545.8|727545.8|728592|727592|728594.6|727594.6|728545.8|727545.8|26
1630591680000|2021-09-02 14:08:00|728592.7|727592.7|728659.4|727659.4|729110|727664|728592.7|727110|32
1630591690000|2021-09-02 14:08:10|728659.9|727659.9|728646.9|727646.9|728659.9|727659.9|728645.7|727645.7|33
1630591700000|2021-09-02 14:08:20|728647|727647|728628.6|727628.6|729135.9|727662.1|728613|727121.7|35
1630591710000|2021-09-02 14:08:30|728627.5|727627.5|728589.8|727589.8|729100.2|727627.5|728581.7|727098.7|32
1630591720000|2021-09-02 14:08:40|728591|727591|728579.7|727579.7|728591|727591|728564.7|727564.7|27
1630591730000|2021-09-02 14:08:50|728579|727579|728582.4|727582.4|729089.6|727593.2|728556.5|727089.6|35
1630591740000|2021-09-02 14:09:00|728580.4|727580.4|728520.6|727520.6|728580.4|727580.4|728509|727509|37
1630591750000|2021-09-02 14:09:10|728521.6|727521.6|728503.5|727503.5|728958.3|727523.3|728438.5|726958.3|37
1630591760000|2021-09-02 14:09:20|728501|727501|728456.5|727456.5|728994.8|727501|728456.5|726987.5|38
1630591770000|2021-09-02 14:09:30|728457.9|727457.9|728590.7|727590.7|729035.4|727590.7|728451.1|727035.4|39
1630591780000|2021-09-02 14:09:40|728592.8|727592.8|729097.5|727097.5|729097.5|727606.4|728583.6|727097.5|34
1630591790000|2021-09-02 14:09:50|729095.1|727095.1|728631.2|727631.2|729095.1|727641.7|728595.5|727095.1|35
1630591800000|2021-09-02 14:10:00|728641.5|727641.5|728661.6|727661.6|728668.4|727668.4|728615.4|727615.4|36
1630591810000|2021-09-02 14:10:10|728649.6|727649.6|728662.1|727662.1|729149.3|727672.9|728645.6|727148.4|28
1630591820000|2021-09-02 14:10:20|728661.9|727661.9|728713.5|727713.5|729233.6|727721.4|728661|727227.8|35
1630591830000|2021-09-02 14:10:30|728712.7|727712.7|728707.9|727707.9|729255.4|727746.1|728702|727234.9|36
1630591840000|2021-09-02 14:10:40|728709.6|727709.6|729205.6|727205.6|729205.6|727714.7|728686.9|727205.6|28
1630591850000|2021-09-02 14:10:50|728702.4|727702.4|728638|727638|729149.1|727702.4|728619.2|727143.2|38
1630591860000|2021-09-02 14:11:00|728639.2|727639.2|728643.6|727643.6|729154.3|727653.6|728627|727153.9|39
1630591870000|2021-09-02 14:11:10|728641.1|727641.1|728660.8|727660.8|729152.3|727685.6|728638.9|727152.3|40
1630591880000|2021-09-02 14:11:20|728651.7|727651.7|728593.1|727593.1|729109.9|727653.9|728583.2|727109.9|39
1630591890000|2021-09-02 14:11:30|728594.6|727594.6|728588.9|727588.9|729141.5|727645.4|728585.8|727102.6|40
1630591900000|2021-09-02 14:11:40|728585.4|727585.4|728569.1|727569.1|729107.1|727602.7|728569.1|727088.5|34
1630591910000|2021-09-02 14:11:50|728578.9|727578.9|728554|727554|729069.6|727580.8|728553.3|727069.6|37
1630591920000|2021-09-02 14:12:00|728516.6|727516.6|728468.1|727468.1|728516.6|727516.6|728455.6|727455.6|38
1630591930000|2021-09-02 14:12:10|728465.2|727465.2|728437.4|727437.4|728967.4|727484.2|728418.2|726929.6|38
1630591940000|2021-09-02 14:12:20|728439.9|727439.9|728409.5|727409.5|728960.3|727463.6|728406.3|726957.2|35
1630591950000|2021-09-02 14:12:30|728410.5|727410.5|728401.3|727401.3|728416.4|727416.4|728390.9|727390.9|34
1630591960000|2021-09-02 14:12:40|728405.2|727405.2|728504.5|727504.5|728996.4|727505.8|728395.2|726964.7|38
1630591970000|2021-09-02 14:12:50|728487.8|727487.8|728500.2|727500.2|728510.3|727510.3|728484.5|727484.5|34
1630591980000|2021-09-02 14:13:00|728501.2|727501.2|728560.9|727560.9|728563.6|727563.6|728494.8|727494.8|34
1630591990000|2021-09-02 14:13:10|728562.6|727562.6|728567.6|727567.6|728577.7|727577.7|728557.3|727557.3|28
1630592000000|2021-09-02 14:13:20|728571.1|727571.1|728559.3|727559.3|728578.3|727578.3|728559.3|727559.3|24
1630592010000|2021-09-02 14:13:30|728557.8|727557.8|728556.4|727556.4|728579.9|727579.9|728548.4|727548.4|27
1630592020000|2021-09-02 14:13:40|728554.5|727554.5|728554.9|727554.9|729059.5|727567.8|728525.9|727051.3|28
1630592030000|2021-09-02 14:13:50|728558.8|727558.8|728578.5|727578.5|728582.4|727582.4|728558.8|727558.8|26
1630592040000|2021-09-02 14:14:00|728578|727578|728558.5|727558.5|728587.1|727587.1|728548.7|727548.7|31
1630592050000|2021-09-02 14:14:10|728555.6|727555.6|728541.1|727541.1|728565|727565|728541.1|727541.1|26
1630592060000|2021-09-02 14:14:20|728552.6|727552.6|729073.3|727073.3|729073.3|727563.2|728542.1|727067.1|38
1630592070000|2021-09-02 14:14:30|728558.8|727558.8|728551|727551|729081.9|727569.6|728542.2|727073.4|35
1630592080000|2021-09-02 14:14:40|728545.5|727545.5|728551.9|727551.9|729057.3|727563|728534.1|727057.3|33
1630592090000|2021-09-02 14:14:50|728553.2|727553.2|728556.4|727556.4|728556.4|727556.4|728536.1|727536.1|33
1630592100000|2021-09-02 14:15:00|728546.8|727546.8|728568.6|727568.6|729081.7|727590.4|728533.6|727059.5|39
1630592110000|2021-09-02 14:15:10|728564.3|727564.3|728564.1|727564.1|729084.1|727597.1|728539.8|727073.5|40
1630592120000|2021-09-02 14:15:20|728567.1|727567.1|728572|727572|728608.2|727608.2|728555.7|727555.7|37
1630592130000|2021-09-02 14:15:30|728569.2|727569.2|728606.7|727606.7|728608.5|727608.5|728569.2|727569.2|32
1630592140000|2021-09-02 14:15:40|728605.9|727605.9|728605.8|727605.8|728610.5|727610.5|728598.6|727598.6|28
1630592150000|2021-09-02 14:15:50|728605.7|727605.7|728600.6|727600.6|728605.7|727605.7|728597.9|727597.9|26
1630592160000|2021-09-02 14:16:00|728598.8|727598.8|728587.8|727587.8|728600.3|727600.3|728576.8|727576.8|31
1630592170000|2021-09-02 14:16:10|728596.5|727596.5|728609.7|727609.7|728609.7|727609.7|728590|727590|28
1630592180000|2021-09-02 14:16:20|728609.8|727609.8|728553.3|727553.3|728609.8|727609.8|728537.3|727537.3|34
1630592190000|2021-09-02 14:16:30|728554.7|727554.7|728575.5|727575.5|728582|727582|728543.6|727543.6|30
1630592200000|2021-09-02 14:16:40|728575.3|727575.3|728579.2|727579.2|728592.3|727592.3|728568.8|727568.8|33
1630592210000|2021-09-02 14:16:50|728578.8|727578.8|728570.8|727570.8|728580.2|727580.2|728546.2|727546.2|29
1630592220000|2021-09-02 14:17:00|728574.9|727574.9|728601.8|727601.8|728607|727607|728574.9|727574.9|26
1630592230000|2021-09-02 14:17:10|728594.9|727594.9|728731.3|727731.3|728731.4|727731.4|728594.9|727594.9|29
1630592240000|2021-09-02 14:17:20|728730.2|727730.2|728696.5|727696.5|728731.6|727731.6|728681.6|727681.6|33
1630592250000|2021-09-02 14:17:30|728692.3|727692.3|728667.5|727667.5|728701.9|727701.9|728661.9|727661.9|32
1630592260000|2021-09-02 14:17:40|728665.6|727665.6|728598.1|727598.1|728665.6|727665.6|728598|727598|30
1630592270000|2021-09-02 14:17:50|728601.4|727601.4|728581.5|727581.5|728601.4|727601.4|728565.4|727565.4|27
1630592280000|2021-09-02 14:18:00|728582.3|727582.3|728551.6|727551.6|728584|727584|728550.9|727550.9|29
1630592290000|2021-09-02 14:18:10|728554.8|727554.8|728498.7|727498.7|728554.8|727554.8|728486.1|727486.1|35
1630592300000|2021-09-02 14:18:20|728487|727487|728524.9|727524.9|728537.8|727537.8|728482.7|727482.7|40
1630592310000|2021-09-02 14:18:30|728526.2|727526.2|728537.3|727537.3|728550.5|727550.5|728520.5|727520.5|36
1630592320000|2021-09-02 14:18:40|728534.5|727534.5|728518.9|727518.9|728534.5|727534.5|728509|727509|33
1630592330000|2021-09-02 14:18:50|728522.7|727522.7|728544.8|727544.8|728544.8|727544.8|728510.1|727510.1|26
1630592340000|2021-09-02 14:19:00|728544|727544|728588.1|727588.1|728596.9|727596.9|728508.9|727508.9|40
1630592350000|2021-09-02 14:19:10|728593.8|727593.8|728569.4|727569.4|728603.4|727603.4|728555.4|727555.4|37
1630592360000|2021-09-02 14:19:20|728584.4|727584.4|728594.4|727594.4|728598.8|727598.8|728581.6|727581.6|22
1630592370000|2021-09-02 14:19:30|728588.6|727588.6|728629|727629|728630.6|727630.6|728587.8|727587.8|26
1630592380000|2021-09-02 14:19:40|728626.4|727626.4|728670|727670|728673.8|727673.8|728626.4|727626.4|31
1630592390000|2021-09-02 14:19:50|728678.6|727678.6|728681.5|727681.5|728681.5|727681.5|728668.1|727668.1|21
1630592400000|2021-09-02 14:20:00|728686.8|727686.8|728652.4|727652.4|728704|727704|728650.5|727650.5|32
1630592410000|2021-09-02 14:20:10|728654.6|727654.6|728671.1|727671.1|728686.7|727686.7|728649.8|727649.8|35
1630592420000|2021-09-02 14:20:20|728670|727670|728628.5|727628.5|728670.7|727670.7|728625.6|727625.6|24
1630592430000|2021-09-02 14:20:30|728628.9|727628.9|728635.7|727635.7|728641|727641|728621.4|727621.4|37
1630592440000|2021-09-02 14:20:40|728635.4|727635.4|728672|727672|728672|727672|728635.4|727635.4|37
1630592450000|2021-09-02 14:20:50|728670.7|727670.7|728663.1|727663.1|728673.1|727673.1|728650.6|727650.6|30
1630592460000|2021-09-02 14:21:00|728661|727661|728660.6|727660.6|728673.6|727673.6|728660.6|727660.6|34
1630592470000|2021-09-02 14:21:10|728671.3|727671.3|728748|727748|728754.6|727754.6|728666.7|727666.7|38
1630592480000|2021-09-02 14:21:20|728746.5|727746.5|728750.8|727750.8|728753.7|727753.7|728735.5|727735.5|35
1630592490000|2021-09-02 14:21:30|728749.3|727749.3|728746.8|727746.8|728788.8|727788.8|728740.8|727740.8|37
1630592500000|2021-09-02 14:21:40|728745.1|727745.1|728729.5|727729.5|728745.1|727745.1|728718|727718|37
1630592510000|2021-09-02 14:21:50|728732.5|727732.5|728740.3|727740.3|728745.9|727745.9|728712.2|727712.2|26
1630592520000|2021-09-02 14:22:00|728727.9|727727.9|728755.9|727755.9|729242.4|727756.6|728720.5|727242.4|32
1630592530000|2021-09-02 14:22:10|728751.9|727751.9|728733.5|727733.5|728751.9|727751.9|728718.8|727718.8|30
1630592540000|2021-09-02 14:22:20|728738.5|727738.5|728732.2|727732.2|728742.5|727742.5|728722.6|727722.6|27
1630592550000|2021-09-02 14:22:30|728719.3|727719.3|728721.2|727721.2|728733.1|727733.1|728708.8|727708.8|29
1630592560000|2021-09-02 14:22:40|728721.8|727721.8|728727.3|727727.3|728727.3|727727.3|728708.6|727708.6|28
1630592570000|2021-09-02 14:22:50|728721.6|727721.6|728715.3|727715.3|728725.2|727725.2|728704.8|727704.8|33
1630592580000|2021-09-02 14:23:00|728714.7|727714.7|728714.3|727714.3|728721.6|727721.6|728675.6|727675.6|39
1630592590000|2021-09-02 14:23:10|728710.5|727710.5|728691.4|727691.4|728713.6|727713.6|728671.1|727671.1|35
1630592600000|2021-09-02 14:23:20|728690.8|727690.8|728683.5|727683.5|728697.3|727697.3|728664.5|727664.5|38
1630592610000|2021-09-02 14:23:30|728680.2|727680.2|728677.4|727677.4|728682.7|727682.7|728654.5|727654.5|36
1630592620000|2021-09-02 14:23:40|728681.5|727681.5|728699.6|727699.6|728705.6|727705.6|728671|727671|32
1630592630000|2021-09-02 14:23:50|728698.8|727698.8|728680.2|727680.2|728698.8|727698.8|728668.1|727668.1|24
1630592640000|2021-09-02 14:24:00|728679.1|727679.1|728686.2|727686.2|728688.6|727688.6|728679|727679|23
1630592650000|2021-09-02 14:24:10|728693.8|727693.8|728673.2|727673.2|728698.4|727698.4|728658.9|727658.9|36
1630592660000|2021-09-02 14:24:20|728673.6|727673.6|728656.9|727656.9|728673.6|727673.6|728634.6|727634.6|23
1630592670000|2021-09-02 14:24:30|728659.3|727659.3|728653.5|727653.5|728662.7|727662.7|728642.2|727642.2|33
1630592680000|2021-09-02 14:24:40|728650.2|727650.2|728650.6|727650.6|728677.8|727677.8|728650.2|727650.2|34
1630592690000|2021-09-02 14:24:50|728651.5|727651.5|728604.6|727604.6|728651.5|727651.5|728585|727585|39
1630592700000|2021-09-02 14:25:00|728617.7|727617.7|728619.9|727619.9|729106.4|727629.6|728602|727106.4|39
1630592710000|2021-09-02 14:25:10|728618.3|727618.3|728541|727541|728655.6|727655.6|728541|727541|38
1630592720000|2021-09-02 14:25:20|728543.3|727543.3|728565.3|727565.3|728586.9|727586.9|728539.1|727539.1|37
1630592730000|2021-09-02 14:25:30|728564.5|727564.5|728566.5|727566.5|728575.5|727575.5|728554.9|727554.9|37
1630592740000|2021-09-02 14:25:40|728557.6|727557.6|728408|727408|728574.8|727574.8|728392.7|727392.7|38
1630592750000|2021-09-02 14:25:50|728397.9|727397.9|728422|727422|728434.3|727434.3|728397.9|727397.9|33
1630592760000|2021-09-02 14:26:00|728418.2|727418.2|728431.1|727431.1|728433.9|727433.9|728386.4|727386.4|33
1630592770000|2021-09-02 14:26:10|728430.5|727430.5|728425.8|727425.8|728438.2|727438.2|728404.3|727404.3|26
1630592780000|2021-09-02 14:26:20|728424.3|727424.3|728410.8|727410.8|728429.2|727429.2|728392.2|727392.2|23
1630592790000|2021-09-02 14:26:30|728413.4|727413.4|728369.2|727369.2|728420.7|727420.7|728369.2|727369.2|24
1630592800000|2021-09-02 14:26:40|728370.8|727370.8|728371.8|727371.8|728403.2|727403.2|728350.9|727350.9|39
1630592810000|2021-09-02 14:26:50|728374.9|727374.9|728390.5|727390.5|728400.4|727400.4|728362.9|727362.9|34
1630592820000|2021-09-02 14:27:00|728391.2|727391.2|728391.1|727391.1|728391.2|727391.2|728359.7|727359.7|35
1630592830000|2021-09-02 14:27:10|728384.1|727384.1|728406.7|727406.7|728414.7|727414.7|728371.7|727371.7|32
1630592840000|2021-09-02 14:27:20|728400.9|727400.9|728417.2|727417.2|728417.2|727417.2|728384.3|727384.3|37
1630592850000|2021-09-02 14:27:30|728416.6|727416.6|728414.3|727414.3|728425.1|727425.1|728390.1|727390.1|30
1630592860000|2021-09-02 14:27:40|728415.5|727415.5|728411.8|727411.8|728417.3|727417.3|728405.7|727405.7|17
1630592870000|2021-09-02 14:27:50|728411.6|727411.6|728410.1|727410.1|728437.6|727437.6|728398.9|727398.9|25
1630592880000|2021-09-02 14:28:00|728417.6|727417.6|728456.1|727456.1|728458|727458|728409.3|727409.3|17
1630592890000|2021-09-02 14:28:10|728449.4|727449.4|728459.3|727459.3|728459.3|727459.3|728436.1|727436.1|22
1630592900000|2021-09-02 14:28:20|728457.4|727457.4|728463.1|727463.1|728463.1|727463.1|728448.9|727448.9|23
1630592910000|2021-09-02 14:28:30|728460.1|727460.1|728479.5|727479.5|728954.1|727483.5|728439.1|726954.1|26
1630592920000|2021-09-02 14:28:40|728476.7|727476.7|728481.5|727481.5|728995.1|727493.7|728475.1|726995.1|28
1630592930000|2021-09-02 14:28:50|728483.6|727483.6|728523.2|727523.2|728524.6|727524.6|728481.7|727481.7|33
1630592940000|2021-09-02 14:29:00|728520.7|727520.7|728509.3|727509.3|728531.8|727531.8|728488.5|727488.5|37
1630592950000|2021-09-02 14:29:10|728507.8|727507.8|728537|727537|728546.3|727546.3|728507.8|727507.8|26
1630592960000|2021-09-02 14:29:20|728528|727528|728491|727491|728530.3|727530.3|728490|727490|27
1630592970000|2021-09-02 14:29:30|728489.7|727489.7|728475|727475|728491.5|727491.5|728472|727472|20
1630592980000|2021-09-02 14:29:40|728473.3|727473.3|728476.4|727476.4|728479.4|727479.4|728473.2|727473.2|19
1630592990000|2021-09-02 14:29:50|728478.4|727478.4|728470.5|727470.5|728481.1|727481.1|728463.3|727463.3|29
1630593000000|2021-09-02 14:30:00|728470.2|727470.2|728385.2|727385.2|728491.1|727491.1|728385.2|727385.2|37
1630593010000|2021-09-02 14:30:10|728374.6|727374.6|728318.6|727318.6|728862.3|727374.6|728282.3|726796.5|40
1630593020000|2021-09-02 14:30:20|728313.1|727313.1|728721|726721|728835.5|727318.7|728178.3|726677.5|38
1630593030000|2021-09-02 14:30:30|728713.6|726713.6|728698.6|726698.6|728731.8|727230.5|728205.2|726698.6|39
1630593040000|2021-09-02 14:30:40|728189.5|727189.5|728204.5|727204.5|728744.3|727229.6|728186.7|726687|38
1630593050000|2021-09-02 14:30:50|728217.5|727217.5|728136.1|727136.1|728650.8|727217.5|728136.1|726650.8|39
1630593060000|2021-09-02 14:31:00|728147.7|727147.7|728226.8|727226.8|728618.3|727226.8|728103.7|726618.3|39
1630593070000|2021-09-02 14:31:10|728225.5|727225.5|728220.2|727220.2|728736|727263.1|728218.8|726715.7|34
1630593080000|2021-09-02 14:31:20|728206.4|727206.4|728226|727226|728229.1|727229.1|728206.4|727206.4|26
1630593090000|2021-09-02 14:31:30|728224.6|727224.6|728181.7|727181.7|728664|727234.7|728145.6|726661.7|29
1630593100000|2021-09-02 14:31:40|728171|727171|728197.5|727197.5|728198.2|727198.2|728171|727171|33
1630593110000|2021-09-02 14:31:50|728189|727189|728208.9|727208.9|728700.6|727212.8|728181.8|726700.1|35
1630593120000|2021-09-02 14:32:00|728214.5|727214.5|728125|727125|728216.3|727216.3|728123.2|727123.2|26
1630593130000|2021-09-02 14:32:10|728129.4|727129.4|728119.1|727119.1|728624.9|727150.1|728119|726618.3|39
1630593140000|2021-09-02 14:32:20|728119.4|727119.4|728128.5|727128.5|728129.8|727129.8|728119.2|727119.2|24
1630593150000|2021-09-02 14:32:30|728135|727135|728133.6|727133.6|728139|727139|728130.8|727130.8|27
1630593160000|2021-09-02 14:32:40|728134.9|727134.9|728132|727132|728139.5|727139.5|728121.3|727121.3|21
1630593170000|2021-09-02 14:32:50|728131.8|727131.8|728126.4|727126.4|728141.5|727141.5|728117.8|727117.8|24
1630593180000|2021-09-02 14:33:00|728130.5|727130.5|728145.2|727145.2|728145.2|727145.2|728116.9|727116.9|30
1630593190000|2021-09-02 14:33:10|728145.8|727145.8|728139.4|727139.4|728145.8|727145.8|728135.6|727135.6|31
1630593200000|2021-09-02 14:33:20|728138.5|727138.5|728142.3|727142.3|728142.7|727142.7|728138.2|727138.2|21
1630593210000|2021-09-02 14:33:30|728138.5|727138.5|728137.7|727137.7|728143|727143|728136|727136|14
1630593220000|2021-09-02 14:33:40|728137|727137|728133.5|727133.5|728137|727137|728124.4|727124.4|21
1630593230000|2021-09-02 14:33:50|728131.7|727131.7|728116.6|727116.6|728133.4|727133.4|728098.8|727098.8|21
1630593240000|2021-09-02 14:34:00|728117.1|727117.1|728130.2|727130.2|728134.2|727134.2|728114.3|727114.3|33
1630593250000|2021-09-02 14:34:10|728126|727126|728010.7|727010.7|728128.9|727128.9|728000.9|727000.9|33
1630593260000|2021-09-02 14:34:20|728012.7|727012.7|728012.9|727012.9|728018.5|727018.5|728002.7|727002.7|25
1630593270000|2021-09-02 14:34:30|728013.8|727013.8|728026.2|727026.2|728026.2|727026.2|728009|727009|22
1630593280000|2021-09-02 14:34:40|728025.5|727025.5|728021.8|727021.8|728029.5|727029.5|728017|727017|19
1630593290000|2021-09-02 14:34:50|728021.3|727021.3|728031.3|727031.3|728031.4|727031.4|728021.2|727021.2|17
1630593300000|2021-09-02 14:35:00|728023.8|727023.8|728028.8|727028.8|728035.1|727035.1|728023|727023|19
1630593310000|2021-09-02 14:35:10|728028.4|727028.4|728026.6|727026.6|728028.4|727028.4|728017.8|727017.8|16
1630593320000|2021-09-02 14:35:20|728026.2|727026.2|728075.9|727075.9|728087.2|727087.2|728025.3|727025.3|24
1630593330000|2021-09-02 14:35:30|728071.2|727071.2|728115.4|727115.4|728115.4|727115.4|728033.6|727033.6|37
1630593340000|2021-09-02 14:35:40|728115.2|727115.2|728095.6|727095.6|728116.7|727116.7|728095.6|727095.6|27
1630593350000|2021-09-02 14:35:50|728098.9|727098.9|728105.9|727105.9|728110.8|727110.8|728087.8|727087.8|25
1630593360000|2021-09-02 14:36:00|728108.9|727108.9|728101.9|727101.9|728120|727120|728087|727087|16
1630593370000|2021-09-02 14:36:10|728104.4|727104.4|728095.6|727095.6|728104.4|727104.4|728079.6|727079.6|30
1630593380000|2021-09-02 14:36:20|728081.6|727081.6|728109.6|727109.6|728609.8|727122.2|728077.1|726598.1|22
1630593390000|2021-09-02 14:36:30|728108.7|727108.7|728280.8|727280.8|728780|727292|728108|726778.9|36
1630593400000|2021-09-02 14:36:40|728281.3|727281.3|728266.7|727266.7|728769.2|727281.7|728265|726769.2|29
1630593410000|2021-09-02 14:36:50|728266.5|727266.5|728264.5|727264.5|728271.5|727271.5|728253.9|727253.9|22
1630593420000|2021-09-02 14:37:00|728264.9|727264.9|728249.8|727249.8|728749.2|727268.7|728238|726738.2|29
1630593430000|2021-09-02 14:37:10|728249.7|727249.7|728249.7|727249.7|728269.2|727269.2|728243.5|727243.5|17
1630593440000|2021-09-02 14:37:20|728252.6|727252.6|728270.9|727270.9|728275.9|727275.9|728250.6|727250.6|26
1630593450000|2021-09-02 14:37:30|728778.3|726778.3|728286.3|727286.3|728799.5|727302.3|728254.1|726770.6|34
1630593460000|2021-09-02 14:37:40|728286|727286|728234.7|727234.7|728770|727295|728225.9|726759|33
1630593470000|2021-09-02 14:37:50|728235.3|727235.3|728195.5|727195.5|728237.2|727237.2|728180.1|727180.1|16
1630593480000|2021-09-02 14:38:00|728196.1|727196.1|728197.6|727197.6|728205.7|727205.7|728171.3|727171.3|28
1630593490000|2021-09-02 14:38:10|728197.1|727197.1|728082.6|727082.6|728664.3|727197.1|728057|726664.3|37
1630593500000|2021-09-02 14:38:20|728080.1|727080.1|728085.4|727085.4|728091.5|727091.5|728080|727080|25
1630593510000|2021-09-02 14:38:30|728574.5|726574.5|728092.8|727092.8|728596.1|727095.7|728074|726574.5|35
1630593520000|2021-09-02 14:38:40|728093.3|727093.3|728089.3|727089.3|728591.2|727100.9|728081.3|726591.2|36
1630593530000|2021-09-02 14:38:50|728090.9|727090.9|728084.9|727084.9|728090.9|727090.9|728074.7|727074.7|27
1630593540000|2021-09-02 14:39:00|728089.3|727089.3|728018|727018|728090.6|727090.6|727999.3|726999.3|37
1630593550000|2021-09-02 14:39:10|728018.4|727018.4|728020.8|727020.8|728026|727026|728014.9|727014.9|26
1630593560000|2021-09-02 14:39:20|728021.8|727021.8|728040.7|727040.7|728517.3|727057.8|728012.2|726517.3|29
1630593570000|2021-09-02 14:39:30|728047|727047|728051.5|727051.5|728054.7|727054.7|728038|727038|27
1630593580000|2021-09-02 14:39:40|728059.4|727059.4|728054.2|727054.2|728059.4|727059.4|728044.6|727044.6|26
1630593590000|2021-09-02 14:39:50|728050.6|727050.6|728052.2|727052.2|728057.9|727057.9|728036.2|727036.2|19
1630593600000|2021-09-02 14:40:00|728048|727048|728045.4|727045.4|728056.1|727056.1|728039|727039|24
1630593610000|2021-09-02 14:40:10|728047.5|727047.5|728024.9|727024.9|728047.5|727047.5|728002|727002|32
1630593620000|2021-09-02 14:40:20|728022.8|727022.8|728035.2|727035.2|728037.7|727037.7|728017|727017|32
1630593630000|2021-09-02 14:40:30|728034.2|727034.2|728046.2|727046.2|728051.8|727051.8|728029.8|727029.8|34
1630593640000|2021-09-02 14:40:40|728047.6|727047.6|728048.2|727048.2|728050.7|727050.7|728041.2|727041.2|23
1630593650000|2021-09-02 14:40:50|728050.2|727050.2|728060.1|727060.1|728063.8|727063.8|728050.2|727050.2|29
1630593660000|2021-09-02 14:41:00|728059.9|727059.9|728036.5|727036.5|728060.5|727060.5|728019.4|727019.4|29
1630593670000|2021-09-02 14:41:10|728034.1|727034.1|727999.1|726999.1|728037.7|727037.7|727966.4|726966.4|26
1630593680000|2021-09-02 14:41:20|727999.2|726999.2|727996.5|726996.5|728500.9|727010.9|727994.2|726500.9|30
1630593690000|2021-09-02 14:41:30|727995.9|726995.9|728016.5|727016.5|728032|727032|727995.9|726995.9|35
1630593700000|2021-09-02 14:41:40|728010|727010|727981|726981|728478.1|727016.2|727975.8|726478.1|27
1630593710000|2021-09-02 14:41:50|727981.5|726981.5|728005.3|727005.3|728513.4|727030.7|727981.5|726513.4|38
1630593720000|2021-09-02 14:42:00|728011.3|727011.3|727991.3|726991.3|728458.8|727011.3|727954|726458.6|35
1630593730000|2021-09-02 14:42:10|727978.7|726978.7|727960.1|726960.1|727990.5|726990.5|727949.4|726949.4|34
1630593740000|2021-09-02 14:42:20|727948.1|726948.1|727972.7|726972.7|727973.9|726973.9|727947.4|726947.4|27
1630593750000|2021-09-02 14:42:30|727970.7|726970.7|727968.4|726968.4|727978.6|726978.6|727930.6|726930.6|35
1630593760000|2021-09-02 14:42:40|727969.6|726969.6|728019.6|727019.6|728034.6|727034.6|727952|726952|33
1630593770000|2021-09-02 14:42:50|728008.1|727008.1|727993.8|726993.8|728009.4|727009.4|727960.9|726960.9|38
1630593780000|2021-09-02 14:43:00|727980.2|726980.2|728034|727034|728053.5|727053.5|727980.2|726980.2|33
1630593790000|2021-09-02 14:43:10|728046.1|727046.1|728048.7|727048.7|728048.7|727048.7|728026.2|727026.2|29
1630593800000|2021-09-02 14:43:20|728045.2|727045.2|728052.1|727052.1|728541|727058.9|728041.3|726541|22
1630593810000|2021-09-02 14:43:30|728060.2|727060.2|728132.3|727132.3|728134.9|727134.9|728060.2|727060.2|38
1630593820000|2021-09-02 14:43:40|728131.4|727131.4|728218|727218|728226|727226|728131.4|727131.4|37
1630593830000|2021-09-02 14:43:50|728219.9|727219.9|728206.6|727206.6|728711.6|727225.8|728200.7|726698.4|36
1630593840000|2021-09-02 14:44:00|728206|727206|728205.5|727205.5|728701.6|727215.9|728179.7|726701.6|38
1630593850000|2021-09-02 14:44:10|728208|727208|728688.9|726688.9|728693.7|727212.9|728168|726678.9|34
1630593860000|2021-09-02 14:44:20|728687.6|726687.6|728170.7|727170.7|728698.7|727201.7|728150|726671.2|37
1630593870000|2021-09-02 14:44:30|728173.1|727173.1|728168.6|727168.6|728186.3|727186.3|728166.1|727166.1|31
1630593880000|2021-09-02 14:44:40|728166.8|727166.8|728169.1|727169.1|728172.6|727172.6|728149.7|727149.7|32
1630593890000|2021-09-02 14:44:50|728156.6|727156.6|728160|727160|728662.5|727192|728156.6|726662.5|40
1630593900000|2021-09-02 14:45:00|728109.4|727109.4|728169.9|727169.9|728664.3|727175.2|728109.4|726633.4|33
1630593910000|2021-09-02 14:45:10|728672.6|726672.6|728726.8|726726.8|728726.8|727235|728181.3|726672.6|38
1630593920000|2021-09-02 14:45:20|728717.1|726717.1|728214.3|727214.3|728722.5|727226.6|728193.3|726709.6|32
1630593930000|2021-09-02 14:45:30|728220.5|727220.5|728220.3|727220.3|728237.2|727237.2|728202.7|727202.7|28
1630593940000|2021-09-02 14:45:40|728207.3|727207.3|728220.7|727220.7|728227.1|727227.1|728205.4|727205.4|24
1630593950000|2021-09-02 14:45:50|728214.8|727214.8|728224.2|727224.2|728680.8|727224.2|728174|726676.3|30
1630593960000|2021-09-02 14:46:00|728221.2|727221.2|728206.8|727206.8|728681.7|727226|728180.5|726681.7|38
1630593970000|2021-09-02 14:46:10|728206.9|727206.9|728037.8|727037.8|728568.4|727213|728020.6|726568.4|34
1630593980000|2021-09-02 14:46:20|728036.9|727036.9|728100.8|727100.8|728594.2|727106.3|728036.9|726579.8|33
1630593990000|2021-09-02 14:46:30|728603.3|726603.3|728157|727157|728656.6|727166.6|728099.9|726601.6|33
1630594000000|2021-09-02 14:46:40|728170.8|727170.8|728082.3|727082.3|728170.8|727170.8|728071.2|727071.2|23
1630594010000|2021-09-02 14:46:50|728082.5|727082.5|728028.6|727028.6|728543|727082.5|728013.6|726516.7|30
1630594020000|2021-09-02 14:47:00|728028.3|727028.3|728029.4|727029.4|728555.5|727083.7|727986.7|726505.5|35
1630594030000|2021-09-02 14:47:10|728010.4|727010.4|728025|727025|728031.8|727031.8|728009.3|727009.3|27
1630594040000|2021-09-02 14:47:20|728025.2|727025.2|728020|727020|728564.5|727081|728020|726533.1|35
1630594050000|2021-09-02 14:47:30|728011.1|727011.1|728046.2|727046.2|728535.5|727046.4|727999|726531.6|30
1630594060000|2021-09-02 14:47:40|728042.1|727042.1|728057.5|727057.5|728543.7|727062.7|728040.5|726539.9|33
1630594070000|2021-09-02 14:47:50|728063.4|727063.4|728039.1|727039.1|728063.6|727063.6|728034.2|727034.2|27
1630594080000|2021-09-02 14:48:00|728053.7|727053.7|728061.7|727061.7|728061.7|727061.7|728043.5|727043.5|24
1630594090000|2021-09-02 14:48:10|728059.7|727059.7|727987.5|726987.5|728059.7|727059.7|727986.7|726986.7|29
1630594100000|2021-09-02 14:48:20|727985|726985|727983.7|726983.7|728496.9|726988.6|727962.1|726483.5|26
1630594110000|2021-09-02 14:48:30|727974.1|726974.1|728470.6|726470.6|728478.8|726978.6|727948.2|726462.4|30
1630594120000|2021-09-02 14:48:40|728474.6|726474.6|727962.5|726962.5|728477.2|726988.5|727962.5|726458.9|29
1630594130000|2021-09-02 14:48:50|727966.1|726966.1|727957.5|726957.5|727975.7|726975.7|727955.9|726955.9|26
1630594140000|2021-09-02 14:49:00|727959.4|726959.4|727910.4|726910.4|727973.5|726973.5|727904.5|726904.5|26
1630594150000|2021-09-02 14:49:10|727924|726924|727919.5|726919.5|727924.5|726924.5|727905.5|726905.5|25
1630594160000|2021-09-02 14:49:20|727918.2|726918.2|727955.5|726955.5|727962.8|726962.8|727883.2|726883.2|34
1630594170000|2021-09-02 14:49:30|727951.9|726951.9|727955.3|726955.3|727962|726962|727942.6|726942.6|30
1630594180000|2021-09-02 14:49:40|727955.9|726955.9|728009.4|727009.4|728009.4|727009.4|727951.8|726951.8|29
1630594190000|2021-09-02 14:49:50|728015.3|727015.3|728174.1|727174.1|728549.5|727175.7|728013.2|726549.5|32
1630594200000|2021-09-02 14:50:00|728173.5|727173.5|728236.6|727236.6|728740.6|727274.4|728160.6|726721.2|38
1630594210000|2021-09-02 14:50:10|728227.4|727227.4|728675.8|726675.8|728677.5|727240.1|728141|726645|36
1630594220000|2021-09-02 14:50:20|728177.5|727177.5|728190.5|727190.5|728703.2|727200.2|728170.7|726672.9|39
1630594230000|2021-09-02 14:50:30|728185.8|727185.8|728153.6|727153.6|728696.6|727211.9|728153.6|726653.9|33
1630594240000|2021-09-02 14:50:40|728155.7|727155.7|728138.2|727138.2|728655.2|727155.7|728138.2|726648.1|24
1630594250000|2021-09-02 14:50:50|728144.8|727144.8|728028.3|727028.3|728150.1|727150.1|728028.3|727028.3|25
1630594260000|2021-09-02 14:51:00|728003.9|727003.9|728015.5|727015.5|728024.8|727024.8|727986.3|726986.3|32
1630594270000|2021-09-02 14:51:10|728022.6|727022.6|728463.3|726463.3|728521.3|727028.8|727970.6|726463.3|32
1630594280000|2021-09-02 14:51:20|728466.2|726466.2|727976.2|726976.2|728467.1|726984.6|727961.7|726463.7|27
1630594290000|2021-09-02 14:51:30|727973.7|726973.7|727970.3|726970.3|727983.9|726983.9|727963.5|726963.5|27
1630594300000|2021-09-02 14:51:40|727976.3|726976.3|727990.2|726990.2|728486.1|726991.5|727971.4|726483.8|28
1630594310000|2021-09-02 14:51:50|727987.6|726987.6|727989.9|726989.9|727990.2|726990.2|727984.5|726984.5|22
1630594320000|2021-09-02 14:52:00|727988.4|726988.4|727973.1|726973.1|728004|727004|727965.7|726965.7|25
1630594330000|2021-09-02 14:52:10|727973.6|726973.6|727874.3|726874.3|728374.3|726973.6|727873.7|726374.3|25
1630594340000|2021-09-02 14:52:20|727873.6|726873.6|727902.4|726902.4|728365.5|726903|727863.7|726361.9|38
1630594350000|2021-09-02 14:52:30|727904.4|726904.4|727891.7|726891.7|727904.4|726904.4|727873|726873|19
1630594360000|2021-09-02 14:52:40|727891.1|726891.1|727910.4|726910.4|727922.3|726922.3|727891.1|726891.1|26
1630594370000|2021-09-02 14:52:50|727909.9|726909.9|727852.2|726852.2|728381.8|726910.6|727832.3|726374.5|35
1630594380000|2021-09-02 14:53:00|727849.3|726849.3|727900.2|726900.2|728391.5|726902.6|727829.1|726338|32
1630594390000|2021-09-02 14:53:10|727894.7|726894.7|727964.8|726964.8|728433.9|726964.8|727894.7|726413.5|34
1630594400000|2021-09-02 14:53:20|727942.7|726942.7|727961.2|726961.2|727962.5|726962.5|727926|726926|35
1630594410000|2021-09-02 14:53:30|727961.1|726961.1|727952.8|726952.8|727963.7|726963.7|727952.7|726952.7|28
1630594420000|2021-09-02 14:53:40|727956|726956|727928.8|726928.8|728440.8|726961.6|727921|726438.1|24
1630594430000|2021-09-02 14:53:50|727931.1|726931.1|727919.6|726919.6|727938.3|726938.3|727905.3|726905.3|28
1630594440000|2021-09-02 14:54:00|727922.4|726922.4|727939.5|726939.5|728426.7|726939.7|727899.9|726426.7|29
1630594450000|2021-09-02 14:54:10|727922.7|726922.7|727940.1|726940.1|728427.8|726940.7|727922.1|726415.1|24
1630594460000|2021-09-02 14:54:20|727937.7|726937.7|727970.6|726970.6|728446.1|726978.7|727927.4|726443.9|31
1630594470000|2021-09-02 14:54:30|727962|726962|727921.1|726921.1|728433.8|726971.6|727912.3|726412.4|36
1630594480000|2021-09-02 14:54:40|727922.7|726922.7|727941|726941|727944.8|726944.8|727912.2|726912.2|36
1630594490000|2021-09-02 14:54:50|727919.4|726919.4|727976.8|726976.8|728465.5|726983.3|727919.4|726463.5|37
1630594500000|2021-09-02 14:55:00|727977.5|726977.5|727973.1|726973.1|728470.8|726983.4|727943.7|726470.4|24
1630594510000|2021-09-02 14:55:10|727972.1|726972.1|728026.2|727026.2|728026.2|727026.2|727962.6|726962.6|19
1630594520000|2021-09-02 14:55:20|728021.7|727021.7|727920.4|726920.4|728021.7|727021.7|727914.6|726914.6|37
1630594530000|2021-09-02 14:55:30|727920.8|726920.8|727922.2|726922.2|727922.6|726922.6|727895.8|726895.8|27
1630594540000|2021-09-02 14:55:40|727904.2|726904.2|728453.4|726453.4|728453.4|726977.9|727899|726423.6|32
1630594550000|2021-09-02 14:55:50|727953.2|726953.2|727981|726981|728449.1|726984.4|727945.7|726449.1|30
1630594560000|2021-09-02 14:56:00|727983.7|726983.7|728504.6|726504.6|728504.6|726983.7|727957.5|726504.6|26
1630594570000|2021-09-02 14:56:10|728009.2|727009.2|728063.8|727063.8|728520.7|727079.5|728009.2|726519.8|35
1630594580000|2021-09-02 14:56:20|728074.7|727074.7|728055.1|727055.1|728076.3|727076.3|728034.3|727034.3|38
1630594590000|2021-09-02 14:56:30|728055.7|727055.7|728166.7|727166.7|728580.9|727168.8|728049.5|726577.9|35
1630594600000|2021-09-02 14:56:40|728165.2|727165.2|728164.5|727164.5|728167.4|727167.4|728147.8|727147.8|30
1630594610000|2021-09-02 14:56:50|728156.8|727156.8|728207.4|727207.4|728210|727210|728140|727140|33
1630594620000|2021-09-02 14:57:00|728209.8|727209.8|728095|727095|728583.9|727213.8|728088.4|726583.9|30
1630594630000|2021-09-02 14:57:10|728094.9|727094.9|728051.7|727051.7|728569.1|727094.9|728039.3|726557.7|33
1630594640000|2021-09-02 14:57:20|728056.2|727056.2|728032.2|727032.2|728077.3|727077.3|728028.7|727028.7|28
1630594650000|2021-09-02 14:57:30|728024.8|727024.8|728028.4|727028.4|728035.7|727035.7|728014.7|727014.7|36
1630594660000|2021-09-02 14:57:40|728028.6|727028.6|728030.1|727030.1|728038.4|727038.4|728017.6|727017.6|36
1630594670000|2021-09-02 14:57:50|728022.8|727022.8|728060.9|727060.9|728076.2|727076.2|728011.8|727011.8|36
1630594680000|2021-09-02 14:58:00|728092.4|727092.4|728095.1|727095.1|728602.7|727107.2|728076.1|726579.4|38
1630594690000|2021-09-02 14:58:10|728099.5|727099.5|728250.1|727250.1|728253.5|727253.5|728099.1|727099.1|32
1630594700000|2021-09-02 14:58:20|728247.1|727247.1|728244.6|727244.6|728746.9|727292.5|728234.5|726746.9|31
1630594710000|2021-09-02 14:58:30|728256.3|727256.3|728250.3|727250.3|728277.5|727277.5|728242.7|727242.7|27
1630594720000|2021-09-02 14:58:40|728247.4|727247.4|728197.1|727197.1|728257.5|727257.5|728187.8|727187.8|36
1630594730000|2021-09-02 14:58:50|728215.5|727215.5|728247.5|727247.5|728753.3|727247.5|728197.8|726721.1|33
1630594740000|2021-09-02 14:59:00|728249.3|727249.3|728273.5|727273.5|728277.2|727277.2|728249.3|727249.3|22
1630594750000|2021-09-02 14:59:10|728274.9|727274.9|728261|727261|728762.5|727274.9|728235|726762.5|33
1630594760000|2021-09-02 14:59:20|728262.7|727262.7|728312.9|727312.9|728322.6|727322.6|728259.2|727259.2|38
1630594770000|2021-09-02 14:59:30|728320.2|727320.2|728281.5|727281.5|728327.6|727327.6|728278.8|727278.8|34
1630594780000|2021-09-02 14:59:40|728296|727296|728357.2|727357.2|728357.2|727357.2|728290.9|727290.9|36
1630594790000|2021-09-02 14:59:50|728356|727356|728766.2|726766.2|728766.2|727362.4|728275.4|726766.2|38
1630594800000|2021-09-02 15:00:00|728261.2|727261.2|728225.6|727225.6|728261.2|727261.2|728211.2|727211.2|39
1630594810000|2021-09-02 15:00:10|728213.2|727213.2|728225.8|727225.8|728225.8|727225.8|728200.9|727200.9|34
1630594820000|2021-09-02 15:00:20|728226.9|727226.9|728240.5|727240.5|728248.5|727248.5|728222.7|727222.7|29
1630594830000|2021-09-02 15:00:30|728239.7|727239.7|728269.5|727269.5|728271.7|727271.7|728238.5|727238.5|22
1630594840000|2021-09-02 15:00:40|728278|727278|728257.5|727257.5|728279.5|727279.5|728257.5|727257.5|31
1630594850000|2021-09-02 15:00:50|728258.5|727258.5|728141|727141|728258.5|727258.5|728127.6|727127.6|30
1630594860000|2021-09-02 15:01:00|728136.6|727136.6|728152|727152|728158.4|727158.4|728093.9|727093.9|31
1630594870000|2021-09-02 15:01:10|728169.6|727169.6|728154|727154|728210.5|727210.5|728133.5|727133.5|39
1630594880000|2021-09-02 15:01:20|728151.9|727151.9|728136.6|727136.6|728160.8|727160.8|728133|727133|31
1630594890000|2021-09-02 15:01:30|728132.6|727132.6|728123.7|727123.7|728136.2|727136.2|728121.6|727121.6|31
1630594900000|2021-09-02 15:01:40|728121.3|727121.3|728181.3|727181.3|728181.3|727181.3|728121.3|727121.3|33
1630594910000|2021-09-02 15:01:50|728178.4|727178.4|728180.8|727180.8|728679.2|727250|728122|726679.2|38
1630594920000|2021-09-02 15:02:00|728157.6|727157.6|728264.9|727264.9|728264.9|727264.9|728157.6|727157.6|33
1630594930000|2021-09-02 15:02:10|728251.8|727251.8|728180.1|727180.1|728285.3|727285.3|728135.9|727135.9|33
1630594940000|2021-09-02 15:02:20|728178.9|727178.9|728234.7|727234.7|728702|727250.1|728178.9|726702|28
1630594950000|2021-09-02 15:02:30|728231.5|727231.5|728222.9|727222.9|728242.6|727242.6|728214.6|727214.6|22
1630594960000|2021-09-02 15:02:40|728221.7|727221.7|728223.4|727223.4|728228.9|727228.9|728200.3|727200.3|28
1630594970000|2021-09-02 15:02:50|728225.1|727225.1|728250.2|727250.2|728253.5|727253.5|728219.9|727219.9|16
1630594980000|2021-09-02 15:03:00|728250.1|727250.1|728241.9|727241.9|728260.1|727260.1|728241.8|727241.8|31
1630594990000|2021-09-02 15:03:10|728242.8|727242.8|728298.4|727298.4|728298.4|727298.4|728242.8|727242.8|13
1630595000000|2021-09-02 15:03:20|728293|727293|728440.4|727440.4|728445.3|727445.3|728293|727293|26
1630595010000|2021-09-02 15:03:30|728437.3|727437.3|728451.6|727451.6|728451.6|727451.6|728426.4|727426.4|28
1630595020000|2021-09-02 15:03:40|728453.8|727453.8|728444.2|727444.2|728453.8|727453.8|728434.8|727434.8|18
1630595030000|2021-09-02 15:03:50|728444.8|727444.8|728541|727541|729049.5|727555.7|728441.8|727049.5|24
1630595040000|2021-09-02 15:04:00|728545.3|727545.3|728549.9|727549.9|728552.9|727552.9|728522.4|727522.4|29
1630595050000|2021-09-02 15:04:10|728548.2|727548.2|728543.2|727543.2|728552.2|727552.2|728531.2|727531.2|16
1630595060000|2021-09-02 15:04:20|728553.4|727553.4|728559.9|727559.9|728559.9|727559.9|728535.9|727535.9|16
1630595070000|2021-09-02 15:04:30|728558.9|727558.9|728553|727553|728562.7|727562.7|728534.3|727534.3|26
1630595080000|2021-09-02 15:04:40|728552.2|727552.2|728549|727549|728553.5|727553.5|728548|727548|21
1630595090000|2021-09-02 15:04:50|728547.6|727547.6|728544|727544|728550.1|727550.1|728531|727531|22
1630595100000|2021-09-02 15:05:00|728544.7|727544.7|728499.9|727499.9|728544.7|727544.7|728498.7|727498.7|28
1630595110000|2021-09-02 15:05:10|728510.8|727510.8|728493.3|727493.3|728510.8|727510.8|728493.3|727493.3|18
1630595120000|2021-09-02 15:05:20|728497.8|727497.8|728499.5|727499.5|728510.7|727510.7|728482.3|727482.3|31
1630595130000|2021-09-02 15:05:30|728497.6|727497.6|728482.1|727482.1|728502|727502|728467.1|727467.1|34
1630595140000|2021-09-02 15:05:40|728479.7|727479.7|728494.1|727494.1|728508.4|727508.4|728469.2|727469.2|34
1630595150000|2021-09-02 15:05:50|728492.1|727492.1|728462.2|727462.2|728974|727492.1|728454|726969.2|27
1630595160000|2021-09-02 15:06:00|728464.9|727464.9|728478.6|727478.6|728972.5|727488.5|728461|726972.5|31
1630595170000|2021-09-02 15:06:10|728478|727478|728474.3|727474.3|728478|727478|728473.5|727473.5|15
1630595180000|2021-09-02 15:06:20|728474.6|727474.6|728456.7|727456.7|728478|727478|728456.7|727456.7|16
1630595190000|2021-09-02 15:06:30|728963.2|726963.2|728438.8|727438.8|728963.2|727471|728438.8|726963.2|14
1630595200000|2021-09-02 15:06:40|728459.8|727459.8|728378.7|727378.7|728459.9|727459.9|728364.9|727364.9|20
1630595210000|2021-09-02 15:06:50|728378.1|727378.1|728376.9|727376.9|728381.5|727381.5|728372.8|727372.8|28
1630595220000|2021-09-02 15:07:00|728379.7|727379.7|728380.8|727380.8|728388.1|727388.1|728376.5|727376.5|25
1630595230000|2021-09-02 15:07:10|728375.2|727375.2|728378.5|727378.5|728380.2|727380.2|728370.8|727370.8|23
1630595240000|2021-09-02 15:07:20|728374.8|727374.8|728372.4|727372.4|728374.8|727374.8|728372.2|727372.2|14
1630595250000|2021-09-02 15:07:30|728376.6|727376.6|728377.8|727377.8|728377.8|727377.8|728360.3|727360.3|10
1630595260000|2021-09-02 15:07:40|728371.6|727371.6|728374.3|727374.3|728376.9|727376.9|728363.8|727363.8|18
1630595270000|2021-09-02 15:07:50|728374.4|727374.4|728350.4|727350.4|728871.4|727426.4|728350.4|726859.5|24
1630595280000|2021-09-02 15:08:00|728352.1|727352.1|728344.6|727344.6|728352.1|727352.1|728343.2|727343.2|19
1630595290000|2021-09-02 15:08:10|728346.8|727346.8|728305.5|727305.5|728350.2|727350.2|728302.3|727302.3|24
1630595300000|2021-09-02 15:08:20|728302.1|727302.1|728309|727309|728309|727309|728291.2|727291.2|23
1630595310000|2021-09-02 15:08:30|728309.5|727309.5|728306.7|727306.7|728312|727312|728306.6|727306.6|22
1630595320000|2021-09-02 15:08:40|728305.9|727305.9|728272.6|727272.6|728305.9|727305.9|728260.7|727260.7|23
1630595330000|2021-09-02 15:08:50|728283.4|727283.4|728282.6|727282.6|728287.8|727287.8|728279.1|727279.1|22
1630595340000|2021-09-02 15:09:00|728283.9|727283.9|728291.5|727291.5|728294.3|727294.3|728278.1|727278.1|22
1630595350000|2021-09-02 15:09:10|728291.2|727291.2|728297.3|727297.3|728297.3|727297.3|728290.9|727290.9|14
1630595360000|2021-09-02 15:09:20|728282.8|727282.8|728274.5|727274.5|728296.2|727296.2|728273.5|727273.5|18
1630595370000|2021-09-02 15:09:30|728275|727275|728274|727274|728278.8|727278.8|728272.3|727272.3|19
1630595380000|2021-09-02 15:09:40|728272.4|727272.4|728280.4|727280.4|728281.1|727281.1|728269.4|727269.4|20
1630595390000|2021-09-02 15:09:50|728279.1|727279.1|728277.5|727277.5|728283.5|727283.5|728272|727272|18
1630595400000|2021-09-02 15:10:00|728278.1|727278.1|728290.7|727290.7|728788.6|727293.2|728278.1|726788.6|23
1630595410000|2021-09-02 15:10:10|728287.2|727287.2|728413.4|727413.4|728902.1|727416.6|728286.3|726900.3|31
1630595420000|2021-09-02 15:10:20|728418.3|727418.3|728388.5|727388.5|728908|727418.3|728381.6|726905.9|36
1630595430000|2021-09-02 15:10:30|728386.1|727386.1|728356.1|727356.1|728867.4|727389.5|728346.6|726867.4|34
1630595440000|2021-09-02 15:10:40|728324.3|727324.3|728282.4|727282.4|728784.2|727324.3|728272.3|726784.2|24
1630595450000|2021-09-02 15:10:50|728279.5|727279.5|728272.6|727272.6|728774.2|727279.5|728268.6|726774.2|19
1630595460000|2021-09-02 15:11:00|728272.4|727272.4|728298.2|727298.2|728301.8|727301.8|728268.9|727268.9|28
1630595470000|2021-09-02 15:11:10|728297.7|727297.7|728794.4|726794.4|728794.4|727306.7|728289.5|726794.4|15
1630595480000|2021-09-02 15:11:20|728793.2|726793.2|728297.7|727297.7|728795.5|727302.3|728286.3|726788.7|27
1630595490000|2021-09-02 15:11:30|728300.2|727300.2|728243.4|727243.4|728814.2|727320.6|728243.4|726814.2|35
1630595500000|2021-09-02 15:11:40|728238.3|727238.3|728236.9|727236.9|728247.9|727247.9|728236.9|727236.9|34
1630595510000|2021-09-02 15:11:50|728244.8|727244.8|728302.7|727302.7|728753.9|727303.9|728233.4|726753.9|35
1630595520000|2021-09-02 15:12:00|728303.7|727303.7|728296|727296|728788|727303.7|728260.4|726788|32
1630595530000|2021-09-02 15:12:10|728295.6|727295.6|728297.4|727297.4|728306.3|727306.3|728285.1|727285.1|31
1630595540000|2021-09-02 15:12:20|728299.7|727299.7|728287.9|727287.9|728299.7|727299.7|728287.8|727287.8|20
1630595550000|2021-09-02 15:12:30|728286.8|727286.8|728287.6|727287.6|728295.5|727295.5|728273.7|727273.7|19
1630595560000|2021-09-02 15:12:40|728286.3|727286.3|728284.7|727284.7|728300.9|727300.9|728272.8|727272.8|35
1630595570000|2021-09-02 15:12:50|728291.4|727291.4|728284.4|727284.4|728297.7|727297.7|728275.6|727275.6|35
1630595580000|2021-09-02 15:13:00|728294.1|727294.1|728292.3|727292.3|728308.4|727308.4|728284.3|727284.3|39
1630595590000|2021-09-02 15:13:10|728288|727288|728276.6|727276.6|728780.7|727308|728246|726759.2|35
1630595600000|2021-09-02 15:13:20|728279.4|727279.4|728298.2|727298.2|728780.7|727303.2|728275.7|726778.3|35
1630595610000|2021-09-02 15:13:30|728299.5|727299.5|728324.6|727324.6|728333.4|727333.4|728297.6|727297.6|22
1630595620000|2021-09-02 15:13:40|728332.4|727332.4|728223.2|727223.2|728332.4|727332.4|728209.6|727209.6|23
1630595630000|2021-09-02 15:13:50|728222.7|727222.7|728179.5|727179.5|728223.3|727223.3|728179.5|727179.5|21
1630595640000|2021-09-02 15:14:00|728680.5|726680.5|728177.9|727177.9|728680.5|727180.2|728173.3|726680.5|13
1630595650000|2021-09-02 15:14:10|728177.5|727177.5|728196.9|727196.9|728197.8|727197.8|728175.7|727175.7|19
1630595660000|2021-09-02 15:14:20|728195.7|727195.7|728147.5|727147.5|728195.7|727195.7|728145.1|727145.1|27
1630595670000|2021-09-02 15:14:30|728151.8|727151.8|728159.2|727159.2|728166.3|727166.3|728138.9|727138.9|25
1630595680000|2021-09-02 15:14:40|728149.5|727149.5|728141.2|727141.2|728164.8|727164.8|728139.8|727139.8|26
1630595690000|2021-09-02 15:14:50|728140.2|727140.2|728145.6|727145.6|728148.5|727148.5|728139.1|727139.1|21
1630595700000|2021-09-02 15:15:00|728149.6|727149.6|728148.3|727148.3|728154.7|727154.7|728137.1|727137.1|18
1630595710000|2021-09-02 15:15:10|728146.6|727146.6|728139.9|727139.9|728148|727148|728138.2|727138.2|23
1630595720000|2021-09-02 15:15:20|728135.6|727135.6|728127.3|727127.3|728161.1|727161.1|728118.8|727118.8|34
1630595730000|2021-09-02 15:15:30|728150.8|727150.8|728128.2|727128.2|728150.8|727150.8|728110.2|727110.2|32
1630595740000|2021-09-02 15:15:40|728133.9|727133.9|728139.9|727139.9|728640|727146|728133.9|726637|16
1630595750000|2021-09-02 15:15:50|728140.9|727140.9|728170|727170|728175.9|727175.9|728140.9|727140.9|21
1630595760000|2021-09-02 15:16:00|728161.8|727161.8|728143.3|727143.3|728161.8|727161.8|728126.1|727126.1|26
1630595770000|2021-09-02 15:16:10|728148.8|727148.8|728154.4|727154.4|728163.1|727163.1|728144.5|727144.5|23
1630595780000|2021-09-02 15:16:20|728162.4|727162.4|728139.8|727139.8|728640.8|727162.4|728134.9|726640.8|22
1630595790000|2021-09-02 15:16:30|728130.4|727130.4|728098.2|727098.2|728166|727166|728092.5|727092.5|23
1630595800000|2021-09-02 15:16:40|728092.6|727092.6|728102.5|727102.5|728106|727106|728092.6|727092.6|19
1630595810000|2021-09-02 15:16:50|728103.7|727103.7|728104.6|727104.6|728105.1|727105.1|728102.6|727102.6|7
1630595820000|2021-09-02 15:17:00|728105.4|727105.4|728101.5|727101.5|728105.4|727105.4|728100.4|727100.4|8
1630595830000|2021-09-02 15:17:10|728101.8|727101.8|728112.7|727112.7|728120.7|727120.7|728100.9|727100.9|17
1630595840000|2021-09-02 15:17:20|728112.6|727112.6|728121.9|727121.9|728135|727135|728095.6|727095.6|26
1630595850000|2021-09-02 15:17:30|728140.4|727140.4|728276.2|727276.2|728791.1|727293.5|728135.5|726779.6|35
1630595860000|2021-09-02 15:17:40|728276.7|727276.7|728257.4|727257.4|728276.7|727276.7|728254.5|727254.5|24
1630595870000|2021-09-02 15:17:50|728266.4|727266.4|728193.5|727193.5|728764.3|727269.7|728193.5|726732.8|32
1630595880000|2021-09-02 15:18:00|728210.7|727210.7|728198.1|727198.1|728217.2|727217.2|728196.5|727196.5|18
1630595890000|2021-09-02 15:18:10|728196.5|727196.5|728196.8|727196.8|728200.2|727200.2|728194.4|727194.4|20
1630595900000|2021-09-02 15:18:20|728196.6|727196.6|728190.8|727190.8|728196.6|727196.6|728187.9|727187.9|17
1630595910000|2021-09-02 15:18:30|728190.7|727190.7|728207.3|727207.3|728207.3|727207.3|728190.6|727190.6|19
1630595920000|2021-09-02 15:18:40|728200.7|727200.7|728350.4|727350.4|728368.8|727368.8|728199.4|727199.4|30
1630595930000|2021-09-02 15:18:50|728350.1|727350.1|728279|727279|728352.1|727352.1|728272.3|727272.3|32
1630595940000|2021-09-02 15:19:00|728274.2|727274.2|728188.3|727188.3|728690.3|727279.4|728184.8|726690.1|28
1630595950000|2021-09-02 15:19:10|728188.1|727188.1|728189.1|727189.1|728195.6|727195.6|728179.8|727179.8|27
1630595960000|2021-09-02 15:19:20|728188|727188|728136.6|727136.6|728195.2|727195.2|728130.5|727130.5|22
1630595970000|2021-09-02 15:19:30|728137.8|727137.8|728136.5|727136.5|728137.8|727137.8|728128.7|727128.7|29
1630595980000|2021-09-02 15:19:40|728132.6|727132.6|728132.4|727132.4|728134.2|727134.2|728117.2|727117.2|30
1630595990000|2021-09-02 15:19:50|728133.9|727133.9|728137|727137|728151|727151|728132.8|727132.8|14
1630596000000|2021-09-02 15:20:00|728139.7|727139.7|728143|727143|728152.3|727152.3|728134.4|727134.4|21
1630596010000|2021-09-02 15:20:10|728142.4|727142.4|728140.6|727140.6|728153.7|727153.7|728140|727140|19
1630596020000|2021-09-02 15:20:20|728140.3|727140.3|728097.2|727097.2|728146.7|727146.7|728092.6|727092.6|27
1630596030000|2021-09-02 15:20:30|728096.5|727096.5|728209.5|727209.5|728210.6|727210.6|728093.3|727093.3|30
1630596040000|2021-09-02 15:20:40|728203.3|727203.3|728216.4|727216.4|728227.5|727227.5|728201.8|727201.8|34
1630596050000|2021-09-02 15:20:50|728214.5|727214.5|728219.5|727219.5|728220.5|727220.5|728209.1|727209.1|28
1630596060000|2021-09-02 15:21:00|728219.4|727219.4|728267.8|727267.8|728290.9|727290.9|728214.2|727214.2|33
1630596070000|2021-09-02 15:21:10|728258|727258|728207.4|727207.4|728269.5|727269.5|728207.4|727207.4|29
1630596080000|2021-09-02 15:21:20|728187.8|727187.8|728199.7|727199.7|728199.7|727199.7|728185.6|727185.6|24
1630596090000|2021-09-02 15:21:30|728195.2|727195.2|728195.8|727195.8|728201.3|727201.3|728191.6|727191.6|14
1630596100000|2021-09-02 15:21:40|728195.5|727195.5|728196.6|727196.6|728196.6|727196.6|728192.6|727192.6|14
1630596110000|2021-09-02 15:21:50|728194.5|727194.5|728180|727180|728198.2|727198.2|728176.5|727176.5|15
1630596120000|2021-09-02 15:22:00|728180.9|727180.9|728161.9|727161.9|728652.5|727184.8|728158.5|726650.2|20
1630596130000|2021-09-02 15:22:10|728158.3|727158.3|728156.8|727156.8|728162.4|727162.4|728140.8|727140.8|29
1630596140000|2021-09-02 15:22:20|728155.9|727155.9|728155.8|727155.8|728160|727160|728149.4|727149.4|26
1630596150000|2021-09-02 15:22:30|728155.2|727155.2|728158|727158|728161.3|727161.3|728147.8|727147.8|25
1630596160000|2021-09-02 15:22:40|728156.3|727156.3|728158.9|727158.9|728160|727160|728156.3|727156.3|10
1630596170000|2021-09-02 15:22:50|728159.1|727159.1|728168.9|727168.9|728168.9|727168.9|728155.3|727155.3|21
1630596180000|2021-09-02 15:23:00|728168.7|727168.7|728170.3|727170.3|728175.1|727175.1|728167.6|727167.6|19
1630596190000|2021-09-02 15:23:10|728168.9|727168.9|728187|727187|728187|727187|728168.1|727168.1|15
1630596200000|2021-09-02 15:23:20|728186|727186|728175.6|727175.6|728186|727186|728168.7|727168.7|20
1630596210000|2021-09-02 15:23:30|728175.2|727175.2|728156.6|727156.6|728175.6|727175.6|728141.7|727141.7|26
1630596220000|2021-09-02 15:23:40|728153.7|727153.7|728155.9|727155.9|728161|727161|728145.3|727145.3|20
1630596230000|2021-09-02 15:23:50|728156.1|727156.1|728149.1|727149.1|728156.1|727156.1|728137.6|727137.6|13
1630596240000|2021-09-02 15:24:00|728146|727146|728134.5|727134.5|728151.4|727151.4|728134.5|727134.5|10
1630596250000|2021-09-02 15:24:10|728134.4|727134.4|728163.5|727163.5|728176.6|727176.6|728134.4|727134.4|25
1630596260000|2021-09-02 15:24:20|728156.5|727156.5|728184.5|727184.5|728185.6|727185.6|728156.4|727156.4|31
1630596270000|2021-09-02 15:24:30|728180.8|727180.8|728272.7|727272.7|728730.2|727297.8|728178.9|726730.2|31
1630596280000|2021-09-02 15:24:40|728268.9|727268.9|728259.1|727259.1|728785.7|727317.5|728254.1|726750.5|36
1630596290000|2021-09-02 15:24:50|728266.2|727266.2|728254.6|727254.6|728761.1|727271.7|728234.1|726761.1|30
1630596300000|2021-09-02 15:25:00|728210.4|727210.4|728241|727241|728243.5|727243.5|728210.4|727210.4|18
1630596310000|2021-09-02 15:25:10|728243.3|727243.3|728191.6|727191.6|728707.9|727243.7|728186.7|726707.9|20
1630596320000|2021-09-02 15:25:20|728199.8|727199.8|728235.2|727235.2|728246.3|727246.3|728179.2|727179.2|31
1630596330000|2021-09-02 15:25:30|728228.4|727228.4|728230|727230|728243.9|727243.9|728225.9|727225.9|25
1630596340000|2021-09-02 15:25:40|728228.3|727228.3|728233.5|727233.5|728233.5|727233.5|728226|727226|8
1630596350000|2021-09-02 15:25:50|728232.4|727232.4|728224.1|727224.1|728236.5|727236.5|728224.1|727224.1|22
1630596360000|2021-09-02 15:26:00|728222.8|727222.8|728227.7|727227.7|728232.3|727232.3|728214.2|727214.2|15
1630596370000|2021-09-02 15:26:10|728232.4|727232.4|728230.8|727230.8|728236.3|727236.3|728227|727227|16
1630596380000|2021-09-02 15:26:20|728232.1|727232.1|728240.1|727240.1|728248.3|727248.3|728230|727230|10
1630596390000|2021-09-02 15:26:30|728229.9|727229.9|728243.2|727243.2|728253.1|727253.1|728229.9|727229.9|23
1630596400000|2021-09-02 15:26:40|728239|727239|728235.4|727235.4|728245|727245|728228.7|727228.7|25
1630596410000|2021-09-02 15:26:50|728237.7|727237.7|728241.2|727241.2|728244.8|727244.8|728235.1|727235.1|15
1630596420000|2021-09-02 15:27:00|728241.9|727241.9|728239.9|727239.9|728243.2|727243.2|728238.3|727238.3|16
1630596430000|2021-09-02 15:27:10|728239.5|727239.5|728239.6|727239.6|728244.2|727244.2|728238.9|727238.9|19
1630596440000|2021-09-02 15:27:20|728240.7|727240.7|728248.5|727248.5|728265.5|727265.5|728240|727240|23
1630596450000|2021-09-02 15:27:30|728245.1|727245.1|728262.4|727262.4|728262.6|727262.6|728245.1|727245.1|30
1630596460000|2021-09-02 15:27:40|728263.2|727263.2|728289.6|727289.6|728297.5|727297.5|728248.4|727248.4|27
1630596470000|2021-09-02 15:27:50|728292.4|727292.4|728252.3|727252.3|728293.2|727293.2|728249.1|727249.1|21
1630596480000|2021-09-02 15:28:00|728264.7|727264.7|728238.1|727238.1|728733|727266|728227.1|726733|32
1630596490000|2021-09-02 15:28:10|728232.7|727232.7|728239.7|727239.7|728716.9|727239.7|728214.3|726715|27
1630596500000|2021-09-02 15:28:20|728238.1|727238.1|728178.5|727178.5|728691.8|727247.9|728173.6|726672.5|36
1630596510000|2021-09-02 15:28:30|728179|727179|728169.9|727169.9|728656.5|727180.8|728157.9|726656.5|27
1630596520000|2021-09-02 15:28:40|728170.8|727170.8|728208.7|727208.7|728702.5|727211.2|728170.8|726688.5|21
1630596530000|2021-09-02 15:28:50|728208.5|727208.5|728203.4|727203.4|728210.4|727210.4|728197|727197|30
1630596540000|2021-09-02 15:29:00|728206.7|727206.7|728195.1|727195.1|728206.7|727206.7|728192.3|727192.3|30
1630596550000|2021-09-02 15:29:10|728194.3|727194.3|728193|727193|728695.2|727202|728193|726690.7|30
1630596560000|2021-09-02 15:29:20|728196.3|727196.3|728166.8|727166.8|728690.3|727196.3|728154.7|726653.2|28
1630596570000|2021-09-02 15:29:30|728167|727167|728161|727161|728654.9|727170.1|728155|726644.2|31
1630596580000|2021-09-02 15:29:40|728152|727152|728153.8|727153.8|728638.8|727153.8|728136|726638.8|22
1630596590000|2021-09-02 15:29:50|728152.7|727152.7|728142.4|727142.4|728650.2|727173.6|728129|726632|36
1630596600000|2021-09-02 15:30:00|728140.3|727140.3|728129.7|727129.7|728629|727143.2|728124.6|726616.9|37
1630596610000|2021-09-02 15:30:10|728126.8|727126.8|728092.7|727092.7|728151.9|727151.9|728081.9|727081.9|34
1630596620000|2021-09-02 15:30:20|728091.7|727091.7|728093.5|727093.5|728097.7|727097.7|728061.3|727061.3|30
1630596630000|2021-09-02 15:30:30|728095.9|727095.9|728104.5|727104.5|728635.1|727139.3|728080.9|726581.7|26
1630596640000|2021-09-02 15:30:40|728111.9|727111.9|728135.1|727135.1|728637|727146.8|728107.8|726637|30
1630596650000|2021-09-02 15:30:50|728136.4|727136.4|728123.5|727123.5|728136.4|727136.4|728120.5|727120.5|35
1630596660000|2021-09-02 15:31:00|728122.5|727122.5|728178.2|727178.2|728683.2|727190.1|728118.2|726670|32
1630596670000|2021-09-02 15:31:10|728175.4|727175.4|728215.4|727215.4|728710.6|727221.4|728170.4|726710|36
1630596680000|2021-09-02 15:31:20|728219.4|727219.4|728214|727214|728717.6|727224.9|728205.4|726697.5|29
1630596690000|2021-09-02 15:31:30|728212.3|727212.3|728209.1|727209.1|728224.5|727224.5|728204.7|727204.7|27
1630596700000|2021-09-02 15:31:40|728215.2|727215.2|728209|727209|728219.7|727219.7|728206|727206|28
1630596710000|2021-09-02 15:31:50|728211.5|727211.5|728211.7|727211.7|728219.3|727219.3|728204.2|727204.2|33
1630596720000|2021-09-02 15:32:00|728205.4|727205.4|728211.9|727211.9|728706.9|727221.6|728204.9|726702.3|33
1630596730000|2021-09-02 15:32:10|728209.9|727209.9|728208|727208|728218.8|727218.8|728207.7|727207.7|8
1630596740000|2021-09-02 15:32:20|728217.4|727217.4|728237.1|727237.1|728726.2|727237.1|728203.5|726689.7|18
1630596750000|2021-09-02 15:32:30|728235.4|727235.4|728218.7|727218.7|728713.2|727235.4|728218.7|726710.5|16
1630596760000|2021-09-02 15:32:40|728223.8|727223.8|728227.9|727227.9|728732.7|727264.6|728211.1|726732.7|27
1630596770000|2021-09-02 15:32:50|728231.3|727231.3|728265|727265|728730.4|727280.5|728219.5|726722.4|32
1630596780000|2021-09-02 15:33:00|728272.9|727272.9|728316.5|727316.5|728331.4|727331.4|728254.9|727254.9|18
1630596790000|2021-09-02 15:33:10|728317.4|727317.4|728317.5|727317.5|728340.3|727340.3|728315.8|727315.8|24
1630596800000|2021-09-02 15:33:20|728318.1|727318.1|728322.2|727322.2|728340.1|727340.1|728317|727317|21
1630596810000|2021-09-02 15:33:30|728318.3|727318.3|728361.2|727361.2|728377.3|727377.3|728315.6|727315.6|21
1630596820000|2021-09-02 15:33:40|728360.5|727360.5|728349|727349|728360.5|727360.5|728348.6|727348.6|23
1630596830000|2021-09-02 15:33:50|728348.5|727348.5|728359|727359|728359|727359|728345.6|727345.6|19
1630596840000|2021-09-02 15:34:00|728360.1|727360.1|728392.2|727392.2|728886.8|727392.2|728355.7|726885.1|28
1630596850000|2021-09-02 15:34:10|728394.3|727394.3|728374.2|727374.2|728864.3|727394.3|728369.5|726861.6|23
1630596860000|2021-09-02 15:34:20|728376.7|727376.7|728333.4|727333.4|728378|727378|728333.4|727333.4|15
1630596870000|2021-09-02 15:34:30|728335|727335|728345.6|727345.6|728345.6|727345.6|728326.5|727326.5|16
1630596880000|2021-09-02 15:34:40|728347.3|727347.3|728348.6|727348.6|728351.4|727351.4|728342.1|727342.1|15
1630596890000|2021-09-02 15:34:50|728349|727349|728346.7|727346.7|728351.2|727351.2|728345.4|727345.4|13
1630596900000|2021-09-02 15:35:00|728352.6|727352.6|728350.5|727350.5|728355|727355|728348.2|727348.2|25
1630596910000|2021-09-02 15:35:10|728350.7|727350.7|728345.1|727345.1|728360.9|727360.9|728345.1|727345.1|22
1630596920000|2021-09-02 15:35:20|728346.7|727346.7|728334.4|727334.4|728357|727357|728334|727334|24
1630596930000|2021-09-02 15:35:30|728333|727333|728310|727310|728824.8|727335.9|728310|726812.4|30
1630596940000|2021-09-02 15:35:40|728307.7|727307.7|728257.2|727257.2|728761.5|727307.7|728235.4|726749.9|38
1630596950000|2021-09-02 15:35:50|728763.9|726763.9|728269.4|727269.4|728790.9|727285.1|728250.6|726748.4|38
1630596960000|2021-09-02 15:36:00|728263.3|727263.3|728257.8|727257.8|728782.2|727285.2|728254.2|726744.3|36
1630596970000|2021-09-02 15:36:10|728264.5|727264.5|728277.8|727277.8|728714.8|727277.8|728238|726714.8|34
1630596980000|2021-09-02 15:36:20|728277.1|727277.1|728272.2|727272.2|728781.6|727289|728272.2|726781.6|27
1630596990000|2021-09-02 15:36:30|728276.4|727276.4|728271.4|727271.4|728284.2|727284.2|728270.7|727270.7|24
1630597000000|2021-09-02 15:36:40|728278.5|727278.5|728280.5|727280.5|728765.4|727280.5|728270.8|726765.4|20
1630597010000|2021-09-02 15:36:50|728278.8|727278.8|728297.5|727297.5|728793.5|727319.1|728278.8|726787.8|21
1630597020000|2021-09-02 15:37:00|728297|727297|728298.1|727298.1|728799.2|727314.5|728289.5|726799.2|25
1630597030000|2021-09-02 15:37:10|728303.2|727303.2|728304.6|727304.6|728310.9|727310.9|728296.9|727296.9|15
1630597040000|2021-09-02 15:37:20|728298.1|727298.1|728291.7|727291.7|728301.9|727301.9|728283.7|727283.7|28
1630597050000|2021-09-02 15:37:30|728289.4|727289.4|728292.3|727292.3|728299.4|727299.4|728283.8|727283.8|27
1630597060000|2021-09-02 15:37:40|728283.2|727283.2|728261|727261|728295.3|727295.3|728260.2|727260.2|32
1630597070000|2021-09-02 15:37:50|728259.5|727259.5|728272.6|727272.6|728296.3|727296.3|728259.3|727259.3|26
1630597080000|2021-09-02 15:38:00|728275.6|727275.6|728292.7|727292.7|728305.4|727305.4|728273.8|727273.8|23
1630597090000|2021-09-02 15:38:10|728294.6|727294.6|728296.7|727296.7|728305.3|727305.3|728291.4|727291.4|25
1630597100000|2021-09-02 15:38:20|728297.1|727297.1|728348|727348|728829.5|727351.5|728295.1|726809.3|27
1630597110000|2021-09-02 15:38:30|728347|727347|728345.5|727345.5|728349.7|727349.7|728341.9|727341.9|16
1630597120000|2021-09-02 15:38:40|728345.2|727345.2|728327.5|727327.5|728351.5|727351.5|728327.5|727327.5|19
1630597130000|2021-09-02 15:38:50|728334|727334|728826.5|726826.5|728826.5|727334|728331.4|726826.5|14
1630597140000|2021-09-02 15:39:00|728826.9|726826.9|728317.5|727317.5|728826.9|727337.3|728317.5|726814.3|17
1630597150000|2021-09-02 15:39:10|728316|727316|728333.4|727333.4|728337.2|727337.2|728316|727316|24
1630597160000|2021-09-02 15:39:20|728331|727331|728336.5|727336.5|728834.3|727339.4|728317.9|726824.6|26
1630597170000|2021-09-02 15:39:30|728339.7|727339.7|728326.2|727326.2|728339.7|727339.7|728317.1|727317.1|26
1630597180000|2021-09-02 15:39:40|728327.1|727327.1|728320.4|727320.4|728333.7|727333.7|728320.4|727320.4|22
1630597190000|2021-09-02 15:39:50|728320.6|727320.6|728831.8|726831.8|728831.8|727337.2|728320.6|726831.8|23
1630597200000|2021-09-02 15:40:00|728835.1|726835.1|728316.5|727316.5|728835.1|727331.2|728305.3|726833.2|19
1630597210000|2021-09-02 15:40:10|728327.5|727327.5|728316.6|727316.6|728329.8|727329.8|728314.5|727314.5|26
1630597220000|2021-09-02 15:40:20|728313.8|727313.8|728321.3|727321.3|728334.7|727334.7|728313.7|727313.7|23
1630597230000|2021-09-02 15:40:30|728322.5|727322.5|728316.8|727316.8|728329.3|727329.3|728309.4|727309.4|29
1630597240000|2021-09-02 15:40:40|728316.1|727316.1|728329.3|727329.3|728824.8|727331.8|728315.9|726823.9|27
1630597250000|2021-09-02 15:40:50|728332.7|727332.7|728344.8|727344.8|728844.8|727344.8|728319.1|726844.1|24
1630597260000|2021-09-02 15:41:00|728343.2|727343.2|728344.1|727344.1|728347.5|727347.5|728343.1|727343.1|11
1630597270000|2021-09-02 15:41:10|728344|727344|728849.3|726849.3|728849.3|727347.3|728344|726849.3|8
1630597280000|2021-09-02 15:41:20|728846.2|726846.2|728346.4|727346.4|728847.4|727352.2|728346.4|726846.2|8
1630597290000|2021-09-02 15:41:30|728340.6|727340.6|728343|727343|728346.7|727346.7|728340.6|727340.6|11
1630597300000|2021-09-02 15:41:40|728343.2|727343.2|728347.2|727347.2|728843.1|727348.4|728339.5|726843.1|9
1630597310000|2021-09-02 15:41:50|728342.2|727342.2|728344.7|727344.7|728347.6|727347.6|728342.2|727342.2|10
1630597320000|2021-09-02 15:42:00|728343.3|727343.3|728341.9|727341.9|728344|727344|728336.4|727336.4|22
1630597330000|2021-09-02 15:42:10|728341.8|727341.8|728348.6|727348.6|728839.2|727348.6|728339.6|726839.2|17
1630597340000|2021-09-02 15:42:20|728343.2|727343.2|728327.9|727327.9|728851.1|727349.2|728318.2|726824|37
1630597350000|2021-09-02 15:42:30|728327.2|727327.2|728327.5|727327.5|728331.9|727331.9|728320.2|727320.2|29
1630597360000|2021-09-02 15:42:40|728332|727332|728328.3|727328.3|728340.9|727340.9|728325|727325|20
1630597370000|2021-09-02 15:42:50|728330.2|727330.2|728337|727337|728338.7|727338.7|728326.8|727326.8|22
1630597380000|2021-09-02 15:43:00|728339.4|727339.4|728330.1|727330.1|728340.5|727340.5|728330.1|727330.1|15
1630597390000|2021-09-02 15:43:10|728331.2|727331.2|728339|727339|728339|727339|728330.4|727330.4|16
1630597400000|2021-09-02 15:43:20|728339.8|727339.8|728334.3|727334.3|728835.5|727354.1|728334.3|726835.5|7
1630597410000|2021-09-02 15:43:30|728333.5|727333.5|728349.8|727349.8|728850.4|727355.7|728325.8|726836.6|31
1630597420000|2021-09-02 15:43:40|728351.2|727351.2|728351.1|727351.1|728354|727354|728348.3|727348.3|22
1630597430000|2021-09-02 15:43:50|728350.7|727350.7|728348|727348|728352.1|727352.1|728342.8|727342.8|16
1630597440000|2021-09-02 15:44:00|728349.6|727349.6|728844.9|726844.9|728850.3|727351.2|728343.4|726844.9|18
1630597450000|2021-09-02 15:44:10|728339.6|727339.6|728380|727380|728893.6|727382.4|728339.6|726863.1|25
1630597460000|2021-09-02 15:44:20|728395|727395|728424.4|727424.4|728927.1|727426.8|728382.2|726927.1|31
1630597470000|2021-09-02 15:44:30|728437.9|727437.9|728483.2|727483.2|728963.8|727485.5|728403.5|726930.6|35
1630597480000|2021-09-02 15:44:40|728481.7|727481.7|728531.4|727531.4|729032.7|727540.4|728481.7|727016.1|34
1630597490000|2021-09-02 15:44:50|728530|727530|728585|727585|729081.3|727585.2|728530|727033.2|24
1630597500000|2021-09-02 15:45:00|728580.2|727580.2|728649.7|727649.7|729150.6|727651.5|728580.2|727098|26
1630597510000|2021-09-02 15:45:10|729162.2|727162.2|729174.4|727174.4|729182.4|727688.8|728662.7|727162.2|23
1630597520000|2021-09-02 15:45:20|729176|727176|729169.5|727169.5|729180.7|727665.7|728665.7|727156.5|19
1630597530000|2021-09-02 15:45:30|729168|727168|729181.5|727181.5|729181.7|727181.7|729168|727168|18
1630597540000|2021-09-02 15:45:40|729177.2|727177.2|728657.6|727657.6|729191.9|727668.3|728657.6|727166.9|18
1630597550000|2021-09-02 15:45:50|728657|727657|728662|727662|728663.4|727663.4|728655.6|727655.6|12
1630597560000|2021-09-02 15:46:00|728663.4|727663.4|728664|727664|728666.2|727666.2|728661.1|727661.1|12
1630597570000|2021-09-02 15:46:10|728664.2|727664.2|728574.4|727574.4|728664.4|727664.4|728570.3|727570.3|12
1630597580000|2021-09-02 15:46:20|728581.4|727581.4|728560.4|727560.4|729061|727581.4|728559|727061|12
1630597590000|2021-09-02 15:46:30|728564.7|727564.7|728561.6|727561.6|728564.7|727564.7|728556.8|727556.8|8
1630597600000|2021-09-02 15:46:40|728561.9|727561.9|728600.6|727600.6|729108.1|727601.7|728555.7|727049.8|17
1630597610000|2021-09-02 15:46:50|728603.4|727603.4|728572.7|727572.7|729084.7|727606.9|728571.4|727072.4|15
1630597620000|2021-09-02 15:47:00|728578.5|727578.5|729081.5|727081.5|729084.8|727583.2|728578.5|727081.5|5
1630597630000|2021-09-02 15:47:10|729079.4|727079.4|728455.8|727455.8|729079.4|727568.1|728449|726948.7|28
1630597640000|2021-09-02 15:47:20|728461.5|727461.5|728963.4|726963.4|728970.8|727461.5|728442|726940.1|24
1630597650000|2021-09-02 15:47:30|728952.5|726952.5|728990.5|726990.5|728995.7|726995.7|728952.5|726952.5|26
1630597660000|2021-09-02 15:47:40|728992.1|726992.1|728484.7|727484.7|729007.3|727509.3|728460.3|726966.9|22
1630597670000|2021-09-02 15:47:50|728481.4|727481.4|729065.3|727065.3|729094.2|727596.2|728480.3|726984.6|21
1630597680000|2021-09-02 15:48:00|729054.7|727054.7|728558.2|727558.2|729054.7|727561.6|728552.5|727042.5|16
1630597690000|2021-09-02 15:48:10|728555.6|727555.6|728582.5|727582.5|729098.2|727586.3|728555.6|727070.6|13
1630597700000|2021-09-02 15:48:20|728597.5|727597.5|729087.7|727087.7|729087.9|727597.5|728583.7|727083.9|10
1630597710000|2021-09-02 15:48:30|729083.9|727083.9|729090|727090|729091.9|727091.9|729082.3|727082.3|10
1630597720000|2021-09-02 15:48:40|729087.2|727087.2|729088.1|727088.1|729100.3|727597|728566.1|727064.7|21
1630597730000|2021-09-02 15:48:50|729088.9|727088.9|729109.6|727109.6|729109.9|727109.9|729080|727080|9
1630597740000|2021-09-02 15:49:00|729085.1|727085.1|728609.3|727609.3|729094.4|727616.3|728587|727083.9|18
1630597750000|2021-09-02 15:49:10|728605|727605|728630.2|727630.2|729132.4|727630.2|728604.1|727120|15
1630597760000|2021-09-02 15:49:20|728622.6|727622.6|728622.4|727622.4|728631.8|727631.8|728618.9|727618.9|10
1630597770000|2021-09-02 15:49:30|728625.4|727625.4|728602.3|727602.3|729111|727625.4|728598.4|727106.4|16
1630597780000|2021-09-02 15:49:40|728607.9|727607.9|728616.9|727616.9|729098.4|727629.9|728604.7|727097.7|17
1630597790000|2021-09-02 15:49:50|728623.1|727623.1|729119.2|727119.2|729122.9|727629.1|728616.9|727118.4|18
1630597800000|2021-09-02 15:50:00|729125.2|727125.2|729112.7|727112.7|729125.2|727125.2|729112.4|727112.4|18
1630597810000|2021-09-02 15:50:10|729111|727111|729113.9|727113.9|729117.9|727117.9|729102.7|727102.7|6
1630597820000|2021-09-02 15:50:20|728618.2|727618.2|728616|727616|728618.2|727618.2|728606.8|727606.8|11
1630597830000|2021-09-02 15:50:30|728619|727619|729108.3|727108.3|729115.5|727619|728614.4|727104.1|17
1630597840000|2021-09-02 15:50:40|729109.1|727109.1|728616.6|727616.6|729135.6|727638|728610.1|727104.1|14
1630597850000|2021-09-02 15:50:50|728630.6|727630.6|728616|727616|729128.3|727630.6|728616|727119.6|7
1630597860000|2021-09-02 15:51:00|728622.5|727622.5|729135.1|727135.1|729152|727641.1|728617.9|727121.9|23
1630597870000|2021-09-02 15:51:10|729142.9|727142.9|729127.4|727127.4|729142.9|727142.9|729116.7|727116.7|10
1630597880000|2021-09-02 15:51:20|729133.8|727133.8|729138.3|727138.3|729138.3|727138.3|729126|727126|5
1630597890000|2021-09-02 15:51:30|729103.5|727103.5|729132.6|727132.6|729134.3|727622.2|728613.1|727103.5|18
1630597900000|2021-09-02 15:51:40|729132.9|727132.9|728629.3|727629.3|729132.9|727633.5|728617.3|727101|18
1630597910000|2021-09-02 15:51:50|728628|727628|728617|727617|729133.7|727633.5|728608.4|727118.6|11
1630597920000|2021-09-02 15:52:00|729130.6|727130.6|728624.9|727624.9|729143.5|727624.9|728619.9|727111.1|18
1630597930000|2021-09-02 15:52:10|728630.9|727630.9|728649.4|727649.4|728649.4|727649.4|728630.9|727630.9|3
1630597940000|2021-09-02 15:52:20|728620|727620|728622.7|727622.7|728626.4|727626.4|728620|727620|6
1630597950000|2021-09-02 15:52:30|728624.3|727624.3|728639.8|727639.8|729157.8|727683.6|728624.3|727128.9|19
1630597960000|2021-09-02 15:52:40|728639.5|727639.5|729140|727140|729140|727639.5|728623.5|727140|10
1630597970000|2021-09-02 15:52:50|729141.6|727141.6|729128.8|727128.8|729141.6|727141.6|729128.8|727128.8|13
1630597980000|2021-09-02 15:53:00|729136|727136|729138.5|727138.5|729145.8|727145.8|729132.1|727132.1|12
1630597990000|2021-09-02 15:53:10|729143.6|727143.6|729149.5|727149.5|729149.5|727149.5|729137.7|727137.7|8
1630598000000|2021-09-02 15:53:20|729151.5|727151.5|728662.6|727662.6|729151.5|727668.7|728641.3|727140.8|18
1630598010000|2021-09-02 15:53:30|728651.8|727651.8|729152.4|727152.4|729152.4|727665|728651.8|727152.4|6
1630598020000|2021-09-02 15:53:40|729148.9|727148.9|729186.8|727186.8|729186.8|727673.4|728655.2|727148.9|22
1630598030000|2021-09-02 15:53:50|728691.8|727691.8|728695.1|727695.1|729199.6|727707.7|728688.4|727180.3|20
1630598040000|2021-09-02 15:54:00|728692.9|727692.9|728682.7|727682.7|729187.6|727695.7|728678.6|727169.6|17
1630598050000|2021-09-02 15:54:10|728688.6|727688.6|729207.9|727207.9|729213.5|727693.8|728671.9|727192|23
1630598060000|2021-09-02 15:54:20|729218.7|727218.7|728713|727713|729218.7|727731.8|728705.8|727201.7|13
1630598070000|2021-09-02 15:54:30|728710.3|727710.3|728797.5|727797.5|728799.1|727799.1|728710.3|727710.3|23
1630598080000|2021-09-02 15:54:40|728801.9|727801.9|728811.6|727811.6|728815.2|727815.2|728801.4|727801.4|15
1630598090000|2021-09-02 15:54:50|728806.9|727806.9|728798.6|727798.6|728814.2|727814.2|728798.6|727798.6|11
1630598100000|2021-09-02 15:55:00|728813.5|727813.5|728805.6|727805.6|728813.5|727813.5|728801.8|727801.8|18
1630598110000|2021-09-02 15:55:10|728804.3|727804.3|728804.5|727804.5|728816.9|727816.9|728800.6|727800.6|21
1630598120000|2021-09-02 15:55:20|728805.7|727805.7|728809.2|727809.2|728809.2|727809.2|728795.8|727795.8|9
1630598130000|2021-09-02 15:55:30|728804.5|727804.5|729316.4|727316.4|729316.4|727836.5|728804.5|727316.4|15
1630598140000|2021-09-02 15:55:40|729315|727315|729317.6|727317.6|729343.6|727343.6|729315|727315|13
1630598150000|2021-09-02 15:55:50|729315.9|727315.9|729334.1|727334.1|729336.9|727336.9|729315.9|727315.9|17
1630598160000|2021-09-02 15:56:00|729333.6|727333.6|728855.6|727855.6|729334.9|727868.7|728843.5|727318.6|19
1630598170000|2021-09-02 15:56:10|728851.9|727851.9|728853.8|727853.8|728868.1|727868.1|728827.8|727827.8|13
1630598180000|2021-09-02 15:56:20|728859.9|727859.9|728833.8|727833.8|728874.2|727874.2|728833.8|727833.8|12
1630598190000|2021-09-02 15:56:30|728850.5|727850.5|729373.3|727373.3|729388|727850.5|728833.8|727358.3|26
1630598200000|2021-09-02 15:56:40|729374.4|727374.4|729367.2|727367.2|729377.3|727377.3|729367.2|727367.2|17
1630598210000|2021-09-02 15:56:50|729369.7|727369.7|729370.9|727370.9|729375.4|727375.4|729367.9|727367.9|10
1630598220000|2021-09-02 15:57:00|729369.3|727369.3|729368.7|727368.7|729379.7|727379.7|729366.2|727366.2|19
1630598230000|2021-09-02 15:57:10|729363|727363|729360.9|727360.9|729370.5|727370.5|729360.7|727360.7|14
1630598240000|2021-09-02 15:57:20|729362|727362|729358.7|727358.7|729378.8|727378.8|729358.7|727358.7|15
1630598250000|2021-09-02 15:57:30|729377.9|727377.9|729362.4|727362.4|729377.9|727377.9|729355.6|727355.6|14
1630598260000|2021-09-02 15:57:40|729363.5|727363.5|729291.7|727291.7|729393.5|727818.8|728793|727289.3|26
1630598270000|2021-09-02 15:57:50|729286.8|727286.8|729313.3|727313.3|729313.3|727313.3|729285.1|727285.1|16
1630598280000|2021-09-02 15:58:00|729309.5|727309.5|729288|727288|729309.5|727802.4|728799.5|727287.6|15
1630598290000|2021-09-02 15:58:10|729288.5|727288.5|729305.9|727305.9|729314|727314|729288.1|727288.1|15
1630598300000|2021-09-02 15:58:20|729307.4|727307.4|729298.6|727298.6|729309.1|727309.1|729298.6|727298.6|9
1630598310000|2021-09-02 15:58:30|729304.9|727304.9|729320.6|727320.6|729320.6|727320.6|729290.2|727290.2|19
1630598320000|2021-09-02 15:58:40|729324.1|727324.1|729353.8|727353.8|729362.4|727362.4|729324.1|727324.1|19
1630598330000|2021-09-02 15:58:50|729352|727352|729359.6|727359.6|729385.2|727385.2|729333|727333|21
1630598340000|2021-09-02 15:59:00|729347.1|727347.1|729349.1|727349.1|729385.4|727385.4|729347.1|727347.1|14
1630598350000|2021-09-02 15:59:10|729388|727388|729372.2|727372.2|729388|727388|729366.7|727366.7|12
1630598360000|2021-09-02 15:59:20|729371.8|727371.8|729370.5|727370.5|729391.9|727391.9|729370.5|727370.5|8
1630598370000|2021-09-02 15:59:30|729370.4|727370.4|729404.9|727404.9|729409|727917.2|728900.8|727370.4|20
1630598380000|2021-09-02 15:59:40|729408.1|727408.1|729400.2|727400.2|729416.2|727416.2|729386.3|727386.3|19
1630598390000|2021-09-02 15:59:50|729401.4|727401.4|729446.1|727446.1|729446.2|727446.2|729388.4|727388.4|15
1630598400000|2021-09-02 16:00:00|729442.3|727442.3|729382.5|727382.5|729442.3|727442.3|729382.3|727382.3|24
1630598410000|2021-09-02 16:00:10|729379.8|727379.8|729386.6|727386.6|729393.3|727393.3|729370.3|727370.3|14
1630598420000|2021-09-02 16:00:20|729376.9|727376.9|729326.4|727326.4|729376.9|727845.1|728845.1|727310.1|16
1630598430000|2021-09-02 16:00:30|729335.6|727335.6|729325.2|727325.2|729335.6|727335.6|729323|727323|6
1630598440000|2021-09-02 16:00:40|729330.8|727330.8|729336.1|727336.1|729350.2|727350.2|729327.4|727327.4|9
1630598450000|2021-09-02 16:00:50|729345.8|727345.8|729315.7|727315.7|729348.1|727348.1|729315.7|727315.7|17
1630598460000|2021-09-02 16:01:00|729319.2|727319.2|729357.7|727357.7|729371.3|727371.3|729317.8|727317.8|15
1630598470000|2021-09-02 16:01:10|729350.5|727350.5|729346.8|727346.8|729359.1|727359.1|729340.7|727340.7|15
1630598480000|2021-09-02 16:01:20|729352.9|727352.9|729350.6|727350.6|729353.1|727353.1|729345.6|727345.6|10
1630598490000|2021-09-02 16:01:30|729349.3|727349.3|729358.6|727358.6|729358.6|727358.6|729349.3|727349.3|6
1630598500000|2021-09-02 16:01:40|729355.8|727355.8|729348.4|727348.4|729365.6|727365.6|729347.2|727347.2|9
1630598510000|2021-09-02 16:01:50|729355.5|727355.5|729358.1|727358.1|729359|727359|729350.8|727350.8|8
1630598520000|2021-09-02 16:02:00|729355.2|727355.2|729350.2|727350.2|729355.2|727355.2|729342.1|727342.1|9
1630598530000|2021-09-02 16:02:10|729348.1|727348.1|729373|727373|729404.3|727404.3|729348.1|727348.1|15
1630598540000|2021-09-02 16:02:20|729387.8|727387.8|729375.8|727375.8|729388.6|727388.6|729372|727372|19
1630598550000|2021-09-02 16:02:30|729375|727375|729386.2|727386.2|729387.7|727387.7|729372.7|727372.7|10
1630598560000|2021-09-02 16:02:40|729393|727393|729373.1|727373.1|729402.1|727402.1|729359|727359|15
1630598570000|2021-09-02 16:02:50|729373.5|727373.5|729358.4|727358.4|729375.5|727375.5|729337.9|727337.9|10
1630598580000|2021-09-02 16:03:00|729340|727340|728915|727915|729430|727921.4|728890.7|727338|25
1630598590000|2021-09-02 16:03:10|729422.5|727422.5|729358.5|727358.5|729422.5|727873.5|728865.7|727358.5|14
1630598600000|2021-09-02 16:03:20|729352.5|727352.5|729357.5|727357.5|729357.5|727357.5|729350.8|727350.8|10
1630598610000|2021-09-02 16:03:30|729352.2|727352.2|729353.9|727353.9|729359.6|727851.8|728851.8|727347.1|12
1630598620000|2021-09-02 16:03:40|729355|727355|729397.8|727397.8|729397.8|727397.8|729354.8|727354.8|12
1630598630000|2021-09-02 16:03:50|729376|727376|729399.5|727399.5|729399.5|727399.5|729376|727376|7
1630598640000|2021-09-02 16:04:00|729395.1|727395.1|729416.1|727416.1|729416.1|727416.1|729393.4|727393.4|15
1630598650000|2021-09-02 16:04:10|729417.1|727417.1|729430.8|727430.8|729431.7|727431.7|729405.8|727405.8|17
1630598660000|2021-09-02 16:04:20|729429.6|727429.6|729418.2|727418.2|729429.6|727429.6|729416.8|727416.8|21
1630598670000|2021-09-02 16:04:30|729417.8|727417.8|729463.3|727463.3|729464.5|727464.5|729417.8|727417.8|15
1630598680000|2021-09-02 16:04:40|729463.5|727463.5|729456|727456|729464|727464|729454.1|727454.1|14
1630598690000|2021-09-02 16:04:50|729461|727461|729466.5|727466.5|729475.1|727475.1|729458.7|727458.7|15
1630598700000|2021-09-02 16:05:00|729462.8|727462.8|729629.4|727629.4|729688.5|728069.2|729023.2|727445.2|36
1630598710000|2021-09-02 16:05:10|729629.5|727629.5|729634.6|727634.6|729647.3|727647.3|729615|727615|28
1630598720000|2021-09-02 16:05:20|729622.8|727622.8|729590.3|727590.3|729627.1|727627.1|729590.3|727590.3|25
1630598730000|2021-09-02 16:05:30|729591.2|727591.2|729591.8|727591.8|729595.5|727595.5|729581.8|727581.8|16
1630598740000|2021-09-02 16:05:40|729621.9|727621.9|729612.6|727612.6|729624.5|727624.5|729596.8|727596.8|23
1630598750000|2021-09-02 16:05:50|729616.3|727616.3|729579.5|727579.5|729616.3|727616.3|729571.7|727571.7|31
1630598760000|2021-09-02 16:06:00|729574.1|727574.1|729614.4|727614.4|729621.6|727621.6|729573.3|727573.3|28
1630598770000|2021-09-02 16:06:10|729604.8|727604.8|729608.4|727608.4|729619.3|727619.3|729589.4|727589.4|34
1630598780000|2021-09-02 16:06:20|729596.4|727596.4|729614.6|727614.6|729618.1|727618.1|729596.4|727596.4|34
1630598790000|2021-09-02 16:06:30|729617.4|727617.4|729615.2|727615.2|729636.4|727636.4|729592.6|727592.6|29
1630598800000|2021-09-02 16:06:40|729610.2|727610.2|729589.2|727589.2|729616.9|727616.9|729585.2|727585.2|26
1630598810000|2021-09-02 16:06:50|729597.1|727597.1|729603.8|727603.8|729603.8|727603.8|729578.7|727578.7|26
1630598820000|2021-09-02 16:07:00|729604.3|727604.3|729619.3|727619.3|729631.8|727631.8|729596.5|727596.5|25
1630598830000|2021-09-02 16:07:10|729616.8|727616.8|729626.1|727626.1|729628.8|727628.8|729608.5|727608.5|21
1630598840000|2021-09-02 16:07:20|729627.7|727627.7|729616.1|727616.1|729639.2|727639.2|729604.5|727604.5|14
1630598850000|2021-09-02 16:07:30|729613.8|727613.8|729620.1|727620.1|729620.1|727620.1|729611.7|727611.7|15
1630598860000|2021-09-02 16:07:40|729622.3|727622.3|729617.6|727617.6|729625|727625|729601.3|727601.3|21
1630598870000|2021-09-02 16:07:50|729618.1|727618.1|729579|727579|729626|727626|729579|727579|27
1630598880000|2021-09-02 16:08:00|729580.3|727580.3|729580.6|727580.6|729584.9|727584.9|729576.4|727576.4|15
1630598890000|2021-09-02 16:08:10|729578.6|727578.6|729623.5|727623.5|729695|728184.4|729148.7|727578.6|35
1630598900000|2021-09-02 16:08:20|729636.9|727636.9|729624.5|727624.5|729659.1|728148|729123.9|727624.1|35
1630598910000|2021-09-02 16:08:30|729644.5|727644.5|729626.3|727626.3|729644.5|727644.5|729621|727621|18
1630598920000|2021-09-02 16:08:40|729621.2|727621.2|729634.5|727634.5|729657.9|728153.4|729145.8|727621.2|30
1630598930000|2021-09-02 16:08:50|729642.3|727642.3|729634.8|727634.8|729660|728169.9|729135.5|727616.5|35
1630598940000|2021-09-02 16:09:00|729635.8|727635.8|729624.7|727624.7|729636.1|727636.1|729615.8|727615.8|32
1630598950000|2021-09-02 16:09:10|729625.2|727625.2|729622.8|727622.8|729630.8|727630.8|729614.6|727614.6|24
1630598960000|2021-09-02 16:09:20|729618.6|727618.6|729624.3|727624.3|729634.7|728105.5|729105.5|727607.4|23
1630598970000|2021-09-02 16:09:30|729628.3|727628.3|729628.7|727628.7|729636.1|728123.8|729123.8|727619.2|25
1630598980000|2021-09-02 16:09:40|729630.9|727630.9|729092.5|728092.5|729640.2|728101.2|729092.5|727621.1|24
1630598990000|2021-09-02 16:09:50|729093.5|728093.5|729612.1|727612.1|729612.1|728109.2|729092.5|727612.1|15
1630599000000|2021-09-02 16:10:00|729605.6|727605.6|729583.1|727583.1|729614.8|728117.5|729107.1|727583.1|7
1630599010000|2021-09-02 16:10:10|729583.5|727583.5|729090.2|728090.2|729583.6|728090.2|729090.2|727583.1|5
1630599020000|2021-09-02 16:10:20|729087.9|728087.9|729605.4|727605.4|729608.7|728087.9|729087.9|727605.4|4
1630599030000|2021-09-02 16:10:30|729603|727603|729050.6|728050.6|729609.9|728050.6|729048.6|727547.7|10
1630599040000|2021-09-02 16:10:40|729034.8|728034.8|729092.7|728092.7|729606.4|728105.8|729034.8|727564.5|24
1630599050000|2021-09-02 16:10:50|729103.3|728103.3|729094.6|728094.6|729103.3|728103.3|729092.8|728092.8|18
1630599060000|2021-09-02 16:11:00|729099.5|728099.5|729099.9|728099.9|729100.3|728100.3|729094.6|728094.6|17
1630599070000|2021-09-02 16:11:10|729096.7|728096.7|729096|728096|729102.8|728102.8|729096|728096|20
1630599080000|2021-09-02 16:11:20|729096.4|728096.4|729089.1|728089.1|729096.4|728096.4|729089.1|728089.1|22
1630599090000|2021-09-02 16:11:30|729093.6|728093.6|729080.6|728080.6|729105.3|728105.3|729080.6|728080.6|16
1630599100000|2021-09-02 16:11:40|729085.4|728085.4|729079.6|728079.6|729085.4|728085.4|729079.6|728079.6|6
1630599110000|2021-09-02 16:11:50|729082.2|728082.2|729077.7|728077.7|729082.2|728082.2|729077.7|728077.7|9
1630599120000|2021-09-02 16:12:00|729077.8|728077.8|729076.9|728076.9|729077.8|728077.8|729076.9|728076.9|3
1630599130000|2021-09-02 16:12:10|729077.3|728077.3|729077.4|728077.4|729576.6|728077.4|729077.1|727576.6|4
1630599140000|2021-09-02 16:12:20|729077.1|728077.1|729077.2|728077.2|729077.4|728077.4|729076.9|728076.9|7
1630599150000|2021-09-02 16:12:30|729080.7|728080.7|729091.5|728091.5|729095.1|728095.1|729079.2|728079.2|5
1630599160000|2021-09-02 16:12:40|729094.3|728094.3|729591.1|727591.1|729603.8|728096|729089.1|727585.5|19
1630599170000|2021-09-02 16:12:50|729588.7|727588.7|729081.5|728081.5|729594.2|728084|729081.5|727582.5|13
1630599180000|2021-09-02 16:13:00|729081.9|728081.9|729588.4|727588.4|729591.8|728081.9|729081.9|727587.3|9
1630599190000|2021-09-02 16:13:10|729593.4|727593.4|729587.3|727587.3|729638.9|727638.9|729587.3|727587.3|16
1630599200000|2021-09-02 16:13:20|729588.6|727588.6|729582.2|727582.2|729590.9|727590.9|729582.1|727582.1|10
1630599210000|2021-09-02 16:13:30|729584.4|727584.4|729579.1|727579.1|729588.7|727588.7|729579.1|727579.1|14
1630599220000|2021-09-02 16:13:40|729587.5|727587.5|729591.7|727591.7|729599.5|727599.5|729587.5|727587.5|13
1630599230000|2021-09-02 16:13:50|729609.5|727609.5|729084.9|728084.9|729611.4|728089.5|729080.5|727590.4|16
1630599240000|2021-09-02 16:14:00|729612.9|727612.9|729590.7|727590.7|729612.9|727612.9|729584.8|727584.8|13
1630599250000|2021-09-02 16:14:10|729588.7|727588.7|729586.6|727586.6|729588.7|727588.7|729586.5|727586.5|7
1630599260000|2021-09-02 16:14:20|729589|727589|729589.1|727589.1|729593.1|727593.1|729585.1|727585.1|11
1630599270000|2021-09-02 16:14:30|729586.3|727586.3|729077|728077|729588|728077|729077|727583.7|10
1630599280000|2021-09-02 16:14:40|729086.3|728086.3|729042.8|728042.8|729539.1|728093.8|729040.6|727531.1|17
1630599290000|2021-09-02 16:14:50|729047.9|728047.9|729551|727551|729555.6|728054.5|729044.7|727546|19
1630599300000|2021-09-02 16:15:00|729552.2|727552.2|729056.5|728056.5|729564.7|728059.1|729051.5|727550|24
1630599310000|2021-09-02 16:15:10|729055.7|728055.7|729050.1|728050.1|729059|728059|729050.1|728050.1|14
1630599320000|2021-09-02 16:15:20|729051.6|728051.6|729037.7|728037.7|729533.5|728059.8|729029.9|727533.5|25
1630599330000|2021-09-02 16:15:30|729040.5|728040.5|729529.5|727529.5|729544.1|728044.1|729040.5|727526.6|17
1630599340000|2021-09-02 16:15:40|729530.2|727530.2|729037.8|728037.8|729530.9|728040.5|729037.8|727527.8|18
1630599350000|2021-09-02 16:15:50|729038.9|728038.9|729036.8|728036.8|729038.9|728038.9|729035.1|728035.1|9
1630599360000|2021-09-02 16:16:00|729037.6|728037.6|729534.9|727534.9|729537.8|728051.6|729037.5|727534.8|11
1630599370000|2021-09-02 16:16:10|729534.8|727534.8|729037.6|728037.6|729545|728047.8|729037.6|727534.8|16
1630599380000|2021-09-02 16:16:20|729037.8|728037.8|729027.6|728027.6|729037.8|728037.8|729022.8|728022.8|11
1630599390000|2021-09-02 16:16:30|729026.5|728026.5|729036.9|728036.9|729039.5|728039.5|729022.9|728022.9|14
1630599400000|2021-09-02 16:16:40|729029.8|728029.8|729030.9|728030.9|729036.4|728036.4|729027.3|728027.3|14
1630599410000|2021-09-02 16:16:50|729024.1|728024.1|729532.3|727532.3|729532.3|728036.5|729021.6|727530.5|13
1630599420000|2021-09-02 16:17:00|729526.2|727526.2|729520.9|727520.9|729529.4|727529.4|729514.1|727514.1|22
1630599430000|2021-09-02 16:17:10|729516.6|727516.6|729429.2|727429.2|729517.5|727939.6|728939.6|727429.2|19
1630599440000|2021-09-02 16:17:20|729428.6|727428.6|729432.9|727432.9|729436.9|727436.9|729428.6|727428.6|7
1630599450000|2021-09-02 16:17:30|729434.3|727434.3|729432.1|727432.1|729434.3|727434.3|729431.6|727431.6|10
1630599460000|2021-09-02 16:17:40|729427.4|727427.4|729485.3|727485.3|729498.1|727498.1|729427|727427|17
1630599470000|2021-09-02 16:17:50|729494.9|727494.9|729521.4|727521.4|729532.1|727532.1|729494.9|727494.9|13
1630599480000|2021-09-02 16:18:00|729526.8|727526.8|729522.1|727522.1|729538.1|727538.1|729521.1|727521.1|18
1630599490000|2021-09-02 16:18:10|729522.9|727522.9|729522.3|727522.3|729527.5|727527.5|729504.9|727504.9|22
1630599500000|2021-09-02 16:18:20|729519.3|727519.3|729522.3|727522.3|729545.2|727545.2|729509.8|727509.8|28
1630599510000|2021-09-02 16:18:30|729522.4|727522.4|729526.1|727526.1|729534|727534|729511.4|727511.4|25
1630599520000|2021-09-02 16:18:40|729522.5|727522.5|729535.7|727535.7|729550.7|727550.7|729522.5|727522.5|11
1630599530000|2021-09-02 16:18:50|729526.3|727526.3|729527.9|727527.9|729533.8|727533.8|729520.4|727520.4|13
1630599540000|2021-09-02 16:19:00|729536|727536|729587.6|727587.6|729603|727603|729535.8|727535.8|27
1630599550000|2021-09-02 16:19:10|729571|727571|729554.3|727554.3|729573|727573|729550.8|727550.8|17
1630599560000|2021-09-02 16:19:20|729554.7|727554.7|729579.3|727579.3|729588.5|727588.5|729554.5|727554.5|10
1630599570000|2021-09-02 16:19:30|729577|727577|729591.6|727591.6|729596.9|727596.9|729571.5|727571.5|27
1630599580000|2021-09-02 16:19:40|729589.6|727589.6|729605.6|727605.6|729611.4|728094.7|729094.7|727582.8|27
1630599590000|2021-09-02 16:19:50|729609.8|727609.8|729613.5|727613.5|729617.7|727617.7|729603.2|727603.2|27
1630599600000|2021-09-02 16:20:00|729607.6|727607.6|729600.4|727600.4|729618.6|728106.1|729106.1|727595.1|30
1630599610000|2021-09-02 16:20:10|729610.5|727610.5|729590.1|727590.1|729610.5|728093|729076.2|727571|27
1630599620000|2021-09-02 16:20:20|729600.2|727600.2|729606.1|727606.1|729611.3|728121.3|729097.5|727577.8|25
1630599630000|2021-09-02 16:20:30|729606.9|727606.9|729574.8|727574.8|729610.3|728092.6|729092.6|727568.9|25
1630599640000|2021-09-02 16:20:40|729580.8|727580.8|729580.1|727580.1|729596.9|727596.9|729571.7|727571.7|24
1630599650000|2021-09-02 16:20:50|729580.9|727580.9|729577.5|727577.5|729582.4|727582.4|729565.9|727565.9|21
1630599660000|2021-09-02 16:21:00|729578.5|727578.5|729587.3|727587.3|729587.9|727587.9|729573.5|727573.5|12
1630599670000|2021-09-02 16:21:10|729580.7|727580.7|729587.2|727587.2|729601.4|728101.6|729101.6|727575.4|23
1630599680000|2021-09-02 16:21:20|729597.9|727597.9|729587.9|727587.9|729604.2|727604.2|729587.3|727587.3|21
1630599690000|2021-09-02 16:21:30|729585.9|727585.9|729597.2|727597.2|729604.3|727604.3|729575.2|727575.2|22
1630599700000|2021-09-02 16:21:40|729604.6|727604.6|729579.1|727579.1|729608.5|727608.5|729579.1|727579.1|25
1630599710000|2021-09-02 16:21:50|729578.4|727578.4|729575.4|727575.4|729596.2|727596.2|729575.4|727575.4|22
1630599720000|2021-09-02 16:22:00|729578.3|727578.3|729573.4|727573.4|729578.3|727578.3|729572.8|727572.8|7
1630599730000|2021-09-02 16:22:10|729579.9|727579.9|729577|727577|729579.9|727579.9|729576.1|727576.1|7
1630599740000|2021-09-02 16:22:20|729576.2|727576.2|729589.9|727589.9|729589.9|727589.9|729574|727574|12
1630599750000|2021-09-02 16:22:30|729581.6|727581.6|729581.2|727581.2|729584.8|727584.8|729579|727579|8
1630599760000|2021-09-02 16:22:40|729581.7|727581.7|729583.4|727583.4|729584.2|727584.2|729581.7|727581.7|3
1630599770000|2021-09-02 16:22:50|729582.9|727582.9|729575.8|727575.8|729583.1|727583.1|729573.4|727573.4|10
1630599780000|2021-09-02 16:23:00|729572.2|727572.2|729570.5|727570.5|729572.2|727572.2|729570.4|727570.4|4
1630599790000|2021-09-02 16:23:10|729571.1|727571.1|729575.6|727575.6|729577.9|727577.9|729571.1|727571.1|7
1630599800000|2021-09-02 16:23:20|729574.5|727574.5|729575.3|727575.3|729601.3|727601.3|729571.8|727571.8|11
1630599810000|2021-09-02 16:23:30|729571.2|727571.2|729575.6|727575.6|729580.4|727580.4|729571|727571|8
1630599820000|2021-09-02 16:23:40|729574.3|727574.3|729590.4|727590.4|729593.8|727593.8|729572.8|727572.8|9
1630599830000|2021-09-02 16:23:50|729590.6|727590.6|729590.5|727590.5|729591.9|727591.9|729582.8|727582.8|8
1630599840000|2021-09-02 16:24:00|729590.7|727590.7|729585.8|727585.8|729592.3|727592.3|729585.6|727585.6|8
1630599850000|2021-09-02 16:24:10|729586.9|727586.9|729046.9|728046.9|729588.2|728046.9|729046.9|727553.2|14
1630599860000|2021-09-02 16:24:20|729560.4|727560.4|729560.9|727560.9|729577|728056.1|729046.8|727547|17
1630599870000|2021-09-02 16:24:30|729571.7|727571.7|729563.9|727563.9|729571.7|727571.7|729559.4|727559.4|5
1630599880000|2021-09-02 16:24:40|729560.5|727560.5|729548.9|727548.9|729561.1|727561.1|729547.8|727547.8|13
1630599890000|2021-09-02 16:24:50|729550.9|727550.9|729033.9|728033.9|729551.1|728033.9|729029.3|727531.4|11
1630599900000|2021-09-02 16:25:00|729029.3|728029.3|729549.5|727549.5|729556.3|728033.4|729029.3|727549.5|9
1630599910000|2021-09-02 16:25:10|729550.1|727550.1|729580.8|727580.8|729580.8|727580.8|729544.3|727544.3|16
1630599920000|2021-09-02 16:25:20|729584|727584|729559.5|727559.5|729584|727584|729559.5|727559.5|23
1630599930000|2021-09-02 16:25:30|729560.6|727560.6|729555.2|727555.2|729563.1|727563.1|729555.2|727555.2|16
1630599940000|2021-09-02 16:25:40|729554.3|727554.3|729549.3|727549.3|729554.3|727554.3|729548.6|727548.6|10
1630599950000|2021-09-02 16:25:50|729548.6|727548.6|729550.3|727550.3|729550.3|727550.3|729547.3|727547.3|5
1630599960000|2021-09-02 16:26:00|729546.6|727546.6|729546.3|727546.3|729551.8|727551.8|729544.9|727544.9|11
1630599970000|2021-09-02 16:26:10|729547.7|727547.7|729033.6|728033.6|729566.8|728049.8|729033.2|727547.6|16
1630599980000|2021-09-02 16:26:20|729038.9|728038.9|729544.3|727544.3|729553.2|728040|729034.1|727541.8|19
1630599990000|2021-09-02 16:26:30|729545.3|727545.3|729541.9|727541.9|729546.8|727546.8|729540.5|727540.5|15
1630600000000|2021-09-02 16:26:40|729542.8|727542.8|729540.9|727540.9|729543.9|727543.9|729540.9|727540.9|5
1630600010000|2021-09-02 16:26:50|729539.3|727539.3|729536.6|727536.6|729542.9|727542.9|729536.5|727536.5|18
1630600020000|2021-09-02 16:27:00|729536.2|727536.2|729048.8|728048.8|729539.6|728056.7|729030.4|727535.6|18
1630600030000|2021-09-02 16:27:10|729047.6|728047.6|729045.8|728045.8|729048.1|728048.1|729045.8|728045.8|12
1630600040000|2021-09-02 16:27:20|729546.3|727546.3|729548.5|727548.5|729548.5|727548.5|729543.7|727543.7|17
1630600050000|2021-09-02 16:27:30|729548|727548|729544.7|727544.7|729552.3|727552.3|729542.6|727542.6|19
1630600060000|2021-09-02 16:27:40|729548.7|727548.7|729543.4|727543.4|729548.7|727548.7|729541.5|727541.5|12
1630600070000|2021-09-02 16:27:50|729542.3|727542.3|729545.9|727545.9|729546.6|727546.6|729541.6|727541.6|8
1630600080000|2021-09-02 16:28:00|729540.8|727540.8|729543.9|727543.9|729565|727565|729539.6|727539.6|7
1630600090000|2021-09-02 16:28:10|729543.4|727543.4|729549.6|727549.6|729549.6|727549.6|729539.2|727539.2|6
1630600100000|2021-09-02 16:28:20|729544.7|727544.7|729543.2|727543.2|729546.5|727546.5|729539.9|727539.9|7
1630600110000|2021-09-02 16:28:30|729544.2|727544.2|729524.6|727524.6|729545.4|727545.4|729524.6|727524.6|8
1630600120000|2021-09-02 16:28:40|729540.5|727540.5|729039.4|728039.4|729540.6|728039.4|729029.2|727530.2|13
1630600130000|2021-09-02 16:28:50|729037.8|728037.8|729029.5|728029.5|729037.8|728037.8|729026.6|728026.6|14
1630600140000|2021-09-02 16:29:00|729034.5|728034.5|729031.9|728031.9|729034.5|728034.5|729027.6|728027.6|13
1630600150000|2021-09-02 16:29:10|729033.5|728033.5|729027.2|728027.2|729033.6|728033.6|729027.2|728027.2|9
1630600160000|2021-09-02 16:29:20|729023.3|728023.3|729534.6|727534.6|729544.2|728034.4|729023.2|727534.6|14
1630600170000|2021-09-02 16:29:30|729535|727535|729512.9|727512.9|729535|727535|729512.9|727512.9|5
1630600180000|2021-09-02 16:29:40|729513.4|727513.4|729519.2|727519.2|729524.7|727524.7|729513|727513|4
1630600190000|2021-09-02 16:29:50|729517.2|727517.2|729035|728035|729517.3|728037.8|729032.5|727517.2|11
1630600200000|2021-09-02 16:30:00|729040|728040|729046.5|728046.5|729046.5|728046.5|729026.3|728026.3|16
1630600210000|2021-09-02 16:30:10|729040.9|728040.9|729035.5|728035.5|729040.9|728040.9|729020.3|728020.3|15
1630600220000|2021-09-02 16:30:20|729046.9|728046.9|729491|727491|729508.6|728046.9|729046.9|727487.7|23
1630600230000|2021-09-02 16:30:30|729481.4|727481.4|729474.2|727474.2|729483.3|727980.8|728966.7|727474.2|19
1630600240000|2021-09-02 16:30:40|729474.1|727474.1|729478.7|727478.7|729481.5|727481.5|729474.1|727474.1|15
1630600250000|2021-09-02 16:30:50|729485.1|727485.1|729512.1|727512.1|729516.5|727516.5|729475.3|727475.3|19
1630600260000|2021-09-02 16:31:00|729510.8|727510.8|729492.1|727492.1|729511.1|727511.1|729492|727492|14
1630600270000|2021-09-02 16:31:10|729493.8|727493.8|729507.1|727507.1|729521.1|727521.1|729493.8|727493.8|18
1630600280000|2021-09-02 16:31:20|729510|727510|729502.1|727502.1|729522.4|727522.4|729496.1|727496.1|19
1630600290000|2021-09-02 16:31:30|729498.3|727498.3|729498.3|727498.3|729506|727506|729492.4|727492.4|10
1630600300000|2021-09-02 16:31:40|729492.7|727492.7|729491.9|727491.9|729501.1|727501.1|729482.7|727482.7|14
1630600310000|2021-09-02 16:31:50|729487.9|727487.9|729486.8|727486.8|729489.8|727489.8|729485.6|727485.6|12
1630600320000|2021-09-02 16:32:00|729486.6|727486.6|729486.5|727486.5|729500.4|727500.4|729483.6|727483.6|10
1630600330000|2021-09-02 16:32:10|729484.3|727484.3|729496.4|727496.4|729502|727502|729478.9|727478.9|9
1630600340000|2021-09-02 16:32:20|729497.5|727497.5|729501.3|727501.3|729502.8|727502.8|729493.1|727493.1|6
1630600350000|2021-09-02 16:32:30|729496.2|727496.2|729498.4|727498.4|729509|727509|729495.2|727495.2|8
1630600360000|2021-09-02 16:32:40|729495.5|727495.5|729487.5|727487.5|729495.5|727495.5|729477.3|727477.3|6
1630600370000|2021-09-02 16:32:50|729483.6|727483.6|729501.8|727501.8|729510.8|727510.8|729483.6|727483.6|13
1630600380000|2021-09-02 16:33:00|729502.4|727502.4|729504.2|727504.2|729515|727515|729483.2|727483.2|9
1630600390000|2021-09-02 16:33:10|729512.1|727512.1|729539.1|727539.1|729548.8|728051|729032.5|727503.1|19
1630600400000|2021-09-02 16:33:20|729540.2|727540.2|729549.4|727549.4|729549.4|728054.7|729039.1|727540.2|21
1630600410000|2021-09-02 16:33:30|729549.7|727549.7|729544.9|727544.9|729560.1|728056.3|729056.3|727544.9|23
1630600420000|2021-09-02 16:33:40|729545.3|727545.3|729544.1|727544.1|729545.3|727545.3|729544|727544|3
1630600430000|2021-09-02 16:33:50|729544.5|727544.5|729518.5|727518.5|729544.5|727544.5|729518.5|727518.5|7
1630600440000|2021-09-02 16:34:00|729526.5|727526.5|729537.5|727537.5|729537.5|727537.5|729522.5|727522.5|9
1630600450000|2021-09-02 16:34:10|729534.9|727534.9|729534.2|727534.2|729537.9|727537.9|729534.2|727534.2|4
1630600460000|2021-09-02 16:34:20|729535.2|727535.2|729531|727531|729538.7|727538.7|729531|727531|9
1630600470000|2021-09-02 16:34:30|729534.6|727534.6|729536.5|727536.5|729542.6|727542.6|729534.6|727534.6|12
1630600480000|2021-09-02 16:34:40|729535|727535|729532.8|727532.8|729545.6|727545.6|729532.8|727532.8|10
1630600490000|2021-09-02 16:34:50|729534.5|727534.5|729539.8|727539.8|729546.1|727546.1|729534.5|727534.5|7
1630600500000|2021-09-02 16:35:00|729538.3|727538.3|729541.1|727541.1|729541.1|727541.1|729536.6|727536.6|9
1630600510000|2021-09-02 16:35:10|729537.8|727537.8|729541.5|727541.5|729546.7|727546.7|729537.3|727537.3|10
1630600520000|2021-09-02 16:35:20|729539.9|727539.9|729541|727541|729544.2|727544.2|729539.5|727539.5|7
1630600530000|2021-09-02 16:35:30|729538.6|727538.6|729541.2|727541.2|729541.4|727541.4|729538.6|727538.6|6
1630600540000|2021-09-02 16:35:40|729535.6|727535.6|729536.5|727536.5|729541|727541|729530.7|727530.7|9
1630600550000|2021-09-02 16:35:50|729536.9|727536.9|729524.2|727524.2|729536.9|727536.9|729523.1|727523.1|8
1630600560000|2021-09-02 16:36:00|729523.3|727523.3|729544.3|727544.3|729548.7|727548.7|729523.3|727523.3|20
1630600570000|2021-09-02 16:36:10|729548.5|727548.5|729535.1|727535.1|729549.8|727549.8|729530.9|727530.9|26
1630600580000|2021-09-02 16:36:20|729541.4|727541.4|729048.9|728048.9|729546.2|728051.3|729042.3|727537|24
1630600590000|2021-09-02 16:36:30|729042.3|728042.3|729543|727543|729548.6|728052.1|729041.5|727539.9|18
1630600600000|2021-09-02 16:36:40|729547|727547|729549.1|727549.1|729557.9|727557.9|729546.6|727546.6|19
1630600610000|2021-09-02 16:36:50|729547.6|727547.6|729546|727546|729567.9|727567.9|729541|727541|17
1630600620000|2021-09-02 16:37:00|729543.1|727543.1|729585.7|727585.7|729617.6|727617.6|729543.1|727543.1|21
1630600630000|2021-09-02 16:37:10|729595|727595|729092.6|728092.6|729603.8|728105.1|729092.6|727589.1|30
1630600640000|2021-09-02 16:37:20|729097|728097|729583|727583|729592.5|728101.1|729072.9|727572.6|23
1630600650000|2021-09-02 16:37:30|729580.6|727580.6|729583.6|727583.6|729588.5|727588.5|729577.3|727577.3|18
1630600660000|2021-09-02 16:37:40|729581.1|727581.1|729593.3|727593.3|729606|727606|729578.4|727578.4|19
1630600670000|2021-09-02 16:37:50|729601.6|727601.6|729586.6|727586.6|729601.6|727601.6|729586.6|727586.6|6
1630600680000|2021-09-02 16:38:00|729586.7|727586.7|729598.9|727598.9|729611.6|727611.6|729586.7|727586.7|13
1630600690000|2021-09-02 16:38:10|729595.5|727595.5|729598|727598|729608.9|727608.9|729595.5|727595.5|12
1630600700000|2021-09-02 16:38:20|729598.6|727598.6|729597.5|727597.5|729598.6|727598.6|729597.3|727597.3|4
1630600710000|2021-09-02 16:38:30|729601.9|727601.9|729602.2|727602.2|729602.2|727602.2|729590.3|727590.3|8
1630600720000|2021-09-02 16:38:40|729615.4|727615.4|729611.7|727611.7|729615.4|727615.4|729601.2|727601.2|8
1630600730000|2021-09-02 16:38:50|729613|727613|729591.8|727591.8|729613|727613|729587.9|727587.9|12
1630600740000|2021-09-02 16:39:00|729591.7|727591.7|729118.8|728118.8|729628.2|728124.3|729109|727591.7|21
1630600750000|2021-09-02 16:39:10|729122.2|728122.2|729594|727594|729617.5|728124.2|729108.2|727594|18
1630600760000|2021-09-02 16:39:20|729587.5|727587.5|729597|727597|729606.5|727606.5|729587.5|727587.5|9
1630600770000|2021-09-02 16:39:30|729604.6|727604.6|729598.1|727598.1|729604.6|727604.6|729598.1|727598.1|6
1630600780000|2021-09-02 16:39:40|729598.7|727598.7|729622.7|727622.7|729622.7|728125.4|729118.8|727596.2|16
1630600790000|2021-09-02 16:39:50|729619.7|727619.7|729620.2|727620.2|729627|727627|729619.7|727619.7|15
1630600800000|2021-09-02 16:40:00|729617.6|727617.6|729621.2|727621.2|729621.9|727621.9|729615|727615|18
1630600810000|2021-09-02 16:40:10|729618.6|727618.6|729598.3|727598.3|729618.6|727618.6|729598.3|727598.3|8
1630600820000|2021-09-02 16:40:20|729600.2|727600.2|729603.4|727603.4|729610.9|727610.9|729592.6|727592.6|14
1630600830000|2021-09-02 16:40:30|729601.3|727601.3|729601.1|727601.1|729602.1|727602.1|729594.8|727594.8|9
1630600840000|2021-09-02 16:40:40|729599.6|727599.6|729598|727598|729600.5|727600.5|729597.2|727597.2|7
1630600850000|2021-09-02 16:40:50|729604.3|727604.3|729092.4|728092.4|729604.3|728095.8|729088.4|727590.8|15
1630600860000|2021-09-02 16:41:00|729100.1|728100.1|729588.8|727588.8|729608|728106.6|729094|727588.8|25
1630600870000|2021-09-02 16:41:10|729595.1|727595.1|729105|728105|729608.5|728113.2|729094.6|727595.1|27
1630600880000|2021-09-02 16:41:20|729103.6|728103.6|729601|727601|729609.3|728110.3|729101.2|727599.9|29
1630600890000|2021-09-02 16:41:30|729601.1|727601.1|729600.2|727600.2|729610.4|727610.4|729596.9|727596.9|25
1630600900000|2021-09-02 16:41:40|729584.7|727584.7|729587.3|727587.3|729591.5|728093|729078.5|727578.5|26
1630600910000|2021-09-02 16:41:50|729093.1|728093.1|729587.7|727587.7|729595|728093.1|729084.5|727579.1|23
1630600920000|2021-09-02 16:42:00|729584.9|727584.9|729087.1|728087.1|729588.7|728097.5|729085.6|727583.8|25
1630600930000|2021-09-02 16:42:10|729086.1|728086.1|729587.9|727587.9|729593.1|728086.6|729086.1|727583.8|28
1630600940000|2021-09-02 16:42:20|729587.1|727587.1|729584.4|727584.4|729590.9|727590.9|729581.8|727581.8|23
1630600950000|2021-09-02 16:42:30|729585.7|727585.7|729586.1|727586.1|729592.6|728085.4|729085.4|727579.7|16
1630600960000|2021-09-02 16:42:40|729584.7|727584.7|729577.2|727577.2|729591.2|727591.2|729577.2|727577.2|11
1630600970000|2021-09-02 16:42:50|729586.9|727586.9|729586|727586|729595.5|727595.5|729579.7|727579.7|16
1630600980000|2021-09-02 16:43:00|729591.3|727591.3|729587.3|727587.3|729591.3|727591.3|729585.1|727585.1|13
1630600990000|2021-09-02 16:43:10|729593|727593|729092.5|728092.5|729593|728093.9|729071.9|727581.8|31
1630601000000|2021-09-02 16:43:20|729094.4|728094.4|729085.7|728085.7|729094.4|728094.4|729073.7|728073.7|22
1630601010000|2021-09-02 16:43:30|729086.1|728086.1|729081.5|728081.5|729091.2|728091.2|729074.4|728074.4|28
1630601020000|2021-09-02 16:43:40|729081.7|728081.7|729582.2|727582.2|729591.3|728103|729080.4|727580.7|26
1630601030000|2021-09-02 16:43:50|729585.1|727585.1|729577.1|727577.1|729587.6|727587.6|729577.1|727577.1|29
1630601040000|2021-09-02 16:44:00|729572.1|727572.1|729532.9|727532.9|729572.1|728090.2|729017.2|727501.5|32
1630601050000|2021-09-02 16:44:10|729532.7|727532.7|729525.7|727525.7|729543.1|727543.1|729525.3|727525.3|12
1630601060000|2021-09-02 16:44:20|729526.1|727526.1|729507|727507|729531.1|727531.1|729501|727501|14
1630601070000|2021-09-02 16:44:30|729511.8|727511.8|729506.6|727506.6|729511.8|727511.8|729506|727506|7
1630601080000|2021-09-02 16:44:40|729506.1|727506.1|729511.6|727511.6|729511.6|727511.6|729498.9|727498.9|16
1630601090000|2021-09-02 16:44:50|729511.1|727511.1|729509.9|727509.9|729512.2|727512.2|729503.2|727503.2|21
1630601100000|2021-09-02 16:45:00|729507.2|727507.2|729497.2|727497.2|729510.9|727510.9|729493|727493|14
1630601110000|2021-09-02 16:45:10|729497.3|727497.3|729529.2|727529.2|729538|727538|729497.3|727497.3|18
1630601120000|2021-09-02 16:45:20|729530.6|727530.6|729533.1|727533.1|729535.6|727535.6|729529.2|727529.2|6
1630601130000|2021-09-02 16:45:30|729523.9|727523.9|729532.5|727532.5|729537.5|727537.5|729523|727523|11
1630601140000|2021-09-02 16:45:40|729535|727535|729532|727532|729540|727540|729520|727520|11
1630601150000|2021-09-02 16:45:50|729531.5|727531.5|729530.4|727530.4|729543|727543|729526.5|727526.5|19
1630601160000|2021-09-02 16:46:00|729529|727529|729534.2|727534.2|729539.9|727539.9|729527.9|727527.9|10
1630601170000|2021-09-02 16:46:10|729539.4|727539.4|729542.4|727542.4|729544.1|727544.1|729522.4|727522.4|14
1630601180000|2021-09-02 16:46:20|729544.4|727544.4|729532.8|727532.8|729545|727545|729513.5|727513.5|18
1630601190000|2021-09-02 16:46:30|729535.5|727535.5|729528.8|727528.8|729540.8|727540.8|729525.6|727525.6|15
1630601200000|2021-09-02 16:46:40|729527.6|727527.6|729534.8|727534.8|729537.9|727537.9|729526.1|727526.1|10
1630601210000|2021-09-02 16:46:50|729529.6|727529.6|729524.5|727524.5|729538.3|727538.3|729524.5|727524.5|16
1630601220000|2021-09-02 16:47:00|729526.5|727526.5|729522.1|727522.1|729526.5|727526.5|729522.1|727522.1|3
1630601230000|2021-09-02 16:47:10|729522.5|727522.5|729538.4|727538.4|729538.4|727538.4|729520.6|727520.6|10
1630601240000|2021-09-02 16:47:20|729535.8|727535.8|729531.3|727531.3|729536.3|727536.3|729531.3|727531.3|10
1630601250000|2021-09-02 16:47:30|729535.1|727535.1|729532.1|727532.1|729536.6|727536.6|729530.7|727530.7|9
1630601260000|2021-09-02 16:47:40|729529.7|727529.7|729535.4|727535.4|729535.4|727535.4|729527.6|727527.6|8
1630601270000|2021-09-02 16:47:50|729532.9|727532.9|729525.1|727525.1|729532.9|727532.9|729525.1|727525.1|2
1630601280000|2021-09-02 16:48:00|729528.1|727528.1|729531.1|727531.1|729531.1|727531.1|729528.1|727528.1|2
1630601290000|2021-09-02 16:48:10|729526.9|727526.9|729528.1|727528.1|729528.1|727528.1|729526.9|727526.9|3
1630601300000|2021-09-02 16:48:20|729529|727529|729528.1|727528.1|729529|727529|729526.5|727526.5|4
1630601310000|2021-09-02 16:48:30|729531.1|727531.1|729537.3|727537.3|729544.3|727544.3|729531.1|727531.1|4
1630601320000|2021-09-02 16:48:40|729539.9|727539.9|729527|727527|729539.9|727539.9|729526.1|727526.1|6
1630601330000|2021-09-02 16:48:50|729526.7|727526.7|729528.2|727528.2|729528.3|727528.3|729526.7|727526.7|5
1630601340000|2021-09-02 16:49:00|729528.6|727528.6|729529.2|727529.2|729529.2|727529.2|729527.4|727527.4|3
1630601350000|2021-09-02 16:49:10|729531.3|727531.3|729531.3|727531.3|729531.3|727531.3|729531.3|727531.3|1
1630601360000|2021-09-02 16:49:20|729529.3|727529.3|729526.8|727526.8|729529.3|727529.3|729523.9|727523.9|4
1630601370000|2021-09-02 16:49:30|729541.1|727541.1|729522.1|727522.1|729541.1|727541.1|729522.1|727522.1|8
1630601380000|2021-09-02 16:49:40|729522.2|727522.2|729520.2|727520.2|729522.2|727522.2|729516.9|727516.9|12
1630601390000|2021-09-02 16:49:50|729519.6|727519.6|729519.7|727519.7|729519.9|727519.9|729519.4|727519.4|6
1630601400000|2021-09-02 16:50:00|729520.6|727520.6|729520.7|727520.7|729520.9|727520.9|729517.1|727517.1|13
1630601410000|2021-09-02 16:50:10|729520.4|727520.4|729523.6|727523.6|729523.6|727523.6|729517.9|727517.9|11
1630601420000|2021-09-02 16:50:20|729521.5|727521.5|729523.4|727523.4|729524.6|727524.6|729521.5|727521.5|8
1630601430000|2021-09-02 16:50:30|729523.7|727523.7|729522.6|727522.6|729523.7|727523.7|729522.6|727522.6|3
1630601440000|2021-09-02 16:50:40|729522.9|727522.9|729521.6|727521.6|729522.9|727522.9|729521.6|727521.6|4
1630601450000|2021-09-02 16:50:50|729520.7|727520.7|729522.9|727522.9|729524.3|727524.3|729520.7|727520.7|5
1630601460000|2021-09-02 16:51:00|729523.7|727523.7|729526.1|727526.1|729527.9|727527.9|729521.8|727521.8|8
1630601470000|2021-09-02 16:51:10|729525.9|727525.9|729521.9|727521.9|729527.7|727527.7|729521.7|727521.7|6
1630601480000|2021-09-02 16:51:20|729525|727525|729521.9|727521.9|729533.4|727533.4|729521.4|727521.4|16
1630601490000|2021-09-02 16:51:30|729526.3|727526.3|729520.5|727520.5|729526.3|728022.8|729022.8|727513.5|25
1630601500000|2021-09-02 16:51:40|729524|727524|729521.9|727521.9|729528.8|727528.8|729521.5|727521.5|13
1630601510000|2021-09-02 16:51:50|729526.4|727526.4|729513.5|727513.5|729528.3|727528.3|729513.5|727513.5|26
1630601520000|2021-09-02 16:52:00|729511.4|727511.4|729512.6|727512.6|729515.7|728021.5|729013.1|727511.3|30
1630601530000|2021-09-02 16:52:10|729518|727518|729511.3|727511.3|729519.5|727519.5|729511.3|727511.3|19
1630601540000|2021-09-02 16:52:20|729522.7|727522.7|729533.6|727533.6|729545.7|727545.7|729521.4|727521.4|26
1630601550000|2021-09-02 16:52:30|729530.9|727530.9|729529.3|727529.3|729536.8|727536.8|729529.3|727529.3|27
1630601560000|2021-09-02 16:52:40|729530.3|727530.3|729545|727545|729548.8|727548.8|729530.3|727530.3|8
1630601570000|2021-09-02 16:52:50|729544.2|727544.2|729540|727540|729549.4|727549.4|729540|727540|9
1630601580000|2021-09-02 16:53:00|729539.3|727539.3|729539.3|727539.3|729539.3|727539.3|729537.1|727537.1|7
1630601590000|2021-09-02 16:53:10|729539.1|727539.1|729534.2|727534.2|729552.2|728044.9|729042|727534.2|12
1630601600000|2021-09-02 16:53:20|729533.8|727533.8|729521.7|727521.7|729533.8|728011.6|729006|727507|13
1630601610000|2021-09-02 16:53:30|729516.5|727516.5|729530.5|727530.5|729531.1|727531.1|729514.3|727514.3|11
1630601620000|2021-09-02 16:53:40|729537.6|727537.6|729537.4|727537.4|729537.6|728048.5|729044.7|727528.8|11
1630601630000|2021-09-02 16:53:50|729544.5|727544.5|729544|727544|729544.5|727544.5|729541.4|727541.4|6
1630601640000|2021-09-02 16:54:00|729542.9|727542.9|729507.5|727507.5|729550.2|727550.2|729504.9|727504.9|11
1630601650000|2021-09-02 16:54:10|729515.9|727515.9|729512.4|727512.4|729515.9|727515.9|729509.2|727509.2|7
1630601660000|2021-09-02 16:54:20|729509.7|727509.7|729491|727491|729512.7|728005.8|729005.8|727491|10
1630601670000|2021-09-02 16:54:30|729494.8|727494.8|729486.1|727486.1|729494.8|727494.8|729485.8|727485.8|10
1630601680000|2021-09-02 16:54:40|729488|727488|729418|727418|729489.8|727908.2|728908.2|727418|18
1630601690000|2021-09-02 16:54:50|728910|727910|728929.2|727929.2|728929.2|727929.2|728907.3|727907.3|21
1630601700000|2021-09-02 16:55:00|728920.7|727920.7|729473.5|727473.5|729479.9|727931.1|728920.3|727439.9|34
1630601710000|2021-09-02 16:55:10|729477.6|727477.6|729376.7|727376.7|729477.6|727878.5|728878.5|727376.7|30
1630601720000|2021-09-02 16:55:20|728861|727861|728876.1|727876.1|729372.5|727884.5|728861|727366.6|34
1630601730000|2021-09-02 16:55:30|728876.6|727876.6|728885.4|727885.4|729394.9|727891.6|728876.2|727381.4|31
1630601740000|2021-09-02 16:55:40|728886.2|727886.2|728880.6|727880.6|729394.3|727892.1|728877.6|727380.6|29
1630601750000|2021-09-02 16:55:50|728888.6|727888.6|728876.6|727876.6|728891.5|727891.5|728876.6|727876.6|26
1630601760000|2021-09-02 16:56:00|728878.9|727878.9|729388|727388|729388|727890|728878.9|727386.8|23
1630601770000|2021-09-02 16:56:10|729385.8|727385.8|728892|727892|729385.8|727892|728881.6|727385.7|23
1630601780000|2021-09-02 16:56:20|728881|727881|728886.3|727886.3|728888.6|727888.6|728877.5|727877.5|22
1630601790000|2021-09-02 16:56:30|728882.7|727882.7|728891.1|727891.1|729388|727891.1|728874|727377.6|28
1630601800000|2021-09-02 16:56:40|728885.5|727885.5|728881.6|727881.6|728892|727892|728877.8|727877.8|14
1630601810000|2021-09-02 16:56:50|728882.9|727882.9|728892.8|727892.8|728892.8|727892.8|728882.9|727882.9|8
1630601820000|2021-09-02 16:57:00|728865.1|727865.1|728863.7|727863.7|729381.1|727865.1|728856.7|727359|16
1630601830000|2021-09-02 16:57:10|728860.8|727860.8|728862.3|727862.3|728873.4|727873.4|728859.8|727859.8|12
1630601840000|2021-09-02 16:57:20|728858.7|727858.7|728868.2|727868.2|728868.2|727868.2|728858.7|727858.7|10
1630601850000|2021-09-02 16:57:30|728860.8|727860.8|728879.7|727879.7|729388.1|727891.8|728860.1|727374.4|10
1630601860000|2021-09-02 16:57:40|728882.7|727882.7|729384.8|727384.8|729387.1|727882.7|728876.6|727381.6|8
1630601870000|2021-09-02 16:57:50|729386.6|727386.6|729386.2|727386.2|729387.2|727387.2|729383.3|727383.3|7
1630601880000|2021-09-02 16:58:00|729385.1|727385.1|729372.9|727372.9|729388.2|727388.2|729372.9|727372.9|14
1630601890000|2021-09-02 16:58:10|729373.6|727373.6|729375.1|727375.1|729381.7|727381.7|729373.6|727373.6|13
1630601900000|2021-09-02 16:58:20|729375.9|727375.9|729365.3|727365.3|729378.7|727378.7|729365.2|727365.2|16
1630601910000|2021-09-02 16:58:30|729372.5|727372.5|728859.5|727859.5|729379.9|727867.6|728859.5|727355.9|11
1630601920000|2021-09-02 16:58:40|728861.6|727861.6|728865.4|727865.4|729371|727875.9|728847.5|727347.2|22
1630601930000|2021-09-02 16:58:50|728875.2|727875.2|729360.4|727360.4|729367.2|727875.8|728864.2|727354.6|23
1630648860000|2021-09-03 06:01:00|729446.6|727446.6|729502.7|727502.7|729556.7|727556.7|729443.5|727443.5|21
1630648870000|2021-09-03 06:01:10|729501.3|727501.3|729451|727451|729545.6|727545.6|729422.8|727422.8|30
1630648880000|2021-09-03 06:01:20|729447.9|727447.9|729390.7|727390.7|729447.9|727447.9|729353.9|727353.9|21
1630648890000|2021-09-03 06:01:30|729370.7|727370.7|729378.4|727378.4|729426.8|727426.8|729355.5|727355.5|22
1630648900000|2021-09-03 06:01:40|729388|727388|729409.2|727409.2|729416.5|727416.5|729372.3|727372.3|21
1630648910000|2021-09-03 06:01:50|729411.6|727411.6|729493.8|727493.8|729521.1|727521.1|729411.6|727411.6|26
1630648920000|2021-09-03 06:02:00|729495.2|727495.2|729470.1|727470.1|729505.2|727505.2|729391.5|727391.5|22
1630648930000|2021-09-03 06:02:10|729463.4|727463.4|729517.8|727517.8|729517.8|727517.8|729421.4|727421.4|17
1630648940000|2021-09-03 06:02:20|729525.4|727525.4|729536.6|727536.6|729550.2|727550.2|729525.4|727525.4|13
1630648950000|2021-09-03 06:02:30|729536.2|727536.2|729543.2|727543.2|729545.1|727545.1|729532.9|727532.9|10
1630648960000|2021-09-03 06:02:40|729540.5|727540.5|729557.8|727557.8|729559.9|727559.9|729540.5|727540.5|9
1630648970000|2021-09-03 06:02:50|729579.9|727579.9|729559.6|727559.6|729579.9|727579.9|729559.6|727559.6|5
1630648980000|2021-09-03 06:03:00|729567.3|727567.3|729548.7|727548.7|729567.3|727567.3|729540.5|727540.5|6
1630648990000|2021-09-03 06:03:10|729555.6|727555.6|729557.6|727557.6|729557.6|727557.6|729540.5|727540.5|4
1630649000000|2021-09-03 06:03:20|729551.8|727551.8|729553.8|727553.8|729553.8|727553.8|729551.8|727551.8|4
1630649010000|2021-09-03 06:03:30|729555.4|727555.4|729540.5|727540.5|729563.9|727563.9|729538.5|727538.5|6
1630649020000|2021-09-03 06:03:40|729545.8|727545.8|729544.1|727544.1|729553.2|727553.2|729530.5|727530.5|6
1630649030000|2021-09-03 06:03:50|729554.4|727554.4|729550.8|727550.8|729554.4|727554.4|729548.3|727548.3|5
1630649040000|2021-09-03 06:04:00|729545.5|727545.5|729576.3|727576.3|729609.2|727609.2|729545.5|727545.5|15
1630649050000|2021-09-03 06:04:10|729586.6|727586.6|729570.5|727570.5|729597.5|727597.5|729570.5|727570.5|14
1630649060000|2021-09-03 06:04:20|729575.1|727575.1|729578.5|727578.5|729591.3|727591.3|729575.1|727575.1|10
1630649070000|2021-09-03 06:04:30|729580|727580|729580.5|727580.5|729590.5|727590.5|729532.1|727532.1|11
1630649080000|2021-09-03 06:04:40|729587.1|727587.1|729583.4|727583.4|729605.4|727605.4|729564.4|727564.4|19
1630649090000|2021-09-03 06:04:50|729589.7|727589.7|729605.8|727605.8|729612.1|727612.1|729579.7|727579.7|26
1630649100000|2021-09-03 06:05:00|729606.2|727606.2|729530.1|727530.1|729606.2|727606.2|729521.4|727521.4|13
1630649110000|2021-09-03 06:05:10|729531.5|727531.5|729528.7|727528.7|729536.3|727536.3|729527.1|727527.1|9
1630649120000|2021-09-03 06:05:20|729531.7|727531.7|729537.9|727537.9|729545.6|727545.6|729527.9|727527.9|9
1630649130000|2021-09-03 06:05:30|729535.3|727535.3|729541.1|727541.1|729553.6|727553.6|729535.3|727535.3|8
1630649140000|2021-09-03 06:05:40|729540.9|727540.9|729540|727540|729560.7|727560.7|729528.1|727528.1|12
1630649150000|2021-09-03 06:05:50|729536.5|727536.5|729553.5|727553.5|729568.8|727568.8|729533.1|727533.1|11
1630649160000|2021-09-03 06:06:00|729540.6|727540.6|729556.2|727556.2|729591.1|727591.1|729467.6|727467.6|28
1630649170000|2021-09-03 06:06:10|729562|727562|729593.9|727593.9|729610.4|727610.4|729551|727551|18
1630649180000|2021-09-03 06:06:20|729594.2|727594.2|729623.4|727623.4|729624.5|727624.5|729591|727591|10
1630649190000|2021-09-03 06:06:30|729609.5|727609.5|729577.5|727577.5|729609.5|727609.5|729577.5|727577.5|10
1630649200000|2021-09-03 06:06:40|729595.9|727595.9|729579.7|727579.7|729609.5|727609.5|729579.7|727579.7|6
1630649210000|2021-09-03 06:06:50|729572.9|727572.9|729576.8|727576.8|729595.5|727595.5|729538.7|727538.7|28
1630649220000|2021-09-03 06:07:00|729587.1|727587.1|729557.2|727557.2|729616.8|727616.8|729550|727550|14
1630649230000|2021-09-03 06:07:10|729572.2|727572.2|729574.7|727574.7|729583.7|727583.7|729571.7|727571.7|10
1630649240000|2021-09-03 06:07:20|729571.9|727571.9|729562.7|727562.7|729584.5|727584.5|729562.7|727562.7|14
1630649250000|2021-09-03 06:07:30|729582.5|727582.5|729629.6|727629.6|729656.1|727656.1|729581.9|727581.9|17
1630649260000|2021-09-03 06:07:40|729621.5|727621.5|729575|727575|729641|727641|729560|727560|19
1630649270000|2021-09-03 06:07:50|729569.2|727569.2|729466.8|727466.8|729569.2|727569.2|729374.3|727374.3|8
1630649280000|2021-09-03 06:08:00|729415.4|727415.4|729571.3|727571.3|729580.7|727580.7|729415.4|727415.4|11
1630649290000|2021-09-03 06:08:10|729555|727555|729598.4|727598.4|729620.2|727620.2|729555|727555|12
1630649300000|2021-09-03 06:08:20|729607|727607|729653.4|727653.4|729667.9|727667.9|729591.1|727591.1|11
1630649310000|2021-09-03 06:08:30|729635.5|727635.5|729657|727657|729660.7|727660.7|729635|727635|8
1630649320000|2021-09-03 06:08:40|729653.2|727653.2|729625.7|727625.7|729689.6|727689.6|729605.9|727605.9|14
1630649330000|2021-09-03 06:08:50|729610.5|727610.5|729635.1|727635.1|729692.2|727692.2|729609|727609|11
1630649340000|2021-09-03 06:09:00|729639.2|727639.2|729651.4|727651.4|729659.9|727659.9|729609.9|727609.9|15
1630649350000|2021-09-03 06:09:10|729648.4|727648.4|729650.4|727650.4|729700|727700|729630.6|727630.6|24
1630649360000|2021-09-03 06:09:20|729640.4|727640.4|729651.7|727651.7|729679.7|727679.7|729595.4|727595.4|13
1630649370000|2021-09-03 06:09:30|729615.7|727615.7|729615.4|727615.4|729642|727642|729605.8|727605.8|20
1630649380000|2021-09-03 06:09:40|729615.6|727615.6|729614.9|727614.9|729654.8|727654.8|729606.2|727606.2|16
1630649390000|2021-09-03 06:09:50|729615.1|727615.1|729636.7|727636.7|729671.4|727671.4|729614.5|727614.5|16
1630649400000|2021-09-03 06:10:00|729617.8|727617.8|729657.5|727657.5|729673.1|727673.1|729615.3|727615.3|10
1630649410000|2021-09-03 06:10:10|729658|727658|729719.2|727719.2|729731.7|727731.7|729657.5|727657.5|14
1630649420000|2021-09-03 06:10:20|729714|727714|729730.8|727730.8|729730.8|727730.8|729712.5|727712.5|7
1630649430000|2021-09-03 06:10:30|729730.1|727730.1|729730.5|727730.5|729730.6|727730.6|729727|727727|12
1630649440000|2021-09-03 06:10:40|729724.9|727724.9|729733.1|727733.1|729735.2|727735.2|729724.9|727724.9|12
1630649450000|2021-09-03 06:10:50|729733.9|727733.9|729763.8|727763.8|729782.2|727782.2|729733.9|727733.9|19
1630649460000|2021-09-03 06:11:00|729763.9|727763.9|729771.1|727771.1|729771.1|727771.1|729758.1|727758.1|13
1630649470000|2021-09-03 06:11:10|729770.2|727770.2|729848.9|727848.9|729851.1|727851.1|729770.2|727770.2|11
1630649480000|2021-09-03 06:11:20|729862.1|727862.1|729867.2|727867.2|729883.6|727883.6|729850.4|727850.4|19
1630649490000|2021-09-03 06:11:30|729851.8|727851.8|729835|727835|729883.9|727883.9|729808|727808|17
1630649500000|2021-09-03 06:11:40|729827.7|727827.7|729811.2|727811.2|729834.1|727834.1|729807.1|727807.1|21
1630649510000|2021-09-03 06:11:50|729811.7|727811.7|729822.2|727822.2|729822.2|727822.2|729811.7|727811.7|7
1630649520000|2021-09-03 06:12:00|729819.1|727819.1|729819.5|727819.5|729832.5|727832.5|729808.7|727808.7|13
1630649530000|2021-09-03 06:12:10|729818.8|727818.8|729812.8|727812.8|729821.3|727821.3|729811.1|727811.1|10
1630649540000|2021-09-03 06:12:20|729811.1|727811.1|729819.2|727819.2|729832.7|727832.7|729811.1|727811.1|11
1630649550000|2021-09-03 06:12:30|729816.7|727816.7|729820.2|727820.2|729823.1|727823.1|729811.5|727811.5|13
1630649560000|2021-09-03 06:12:40|729836.9|727836.9|729817.8|727817.8|729836.9|727836.9|729815.2|727815.2|17
1630649570000|2021-09-03 06:12:50|729824.9|727824.9|729801.3|727801.3|729824.9|727824.9|729801.3|727801.3|12
1630649580000|2021-09-03 06:13:00|729802.7|727802.7|729813.7|727813.7|729813.7|727813.7|729760.2|727760.2|15
1630649590000|2021-09-03 06:13:10|729803|727803|729822.8|727822.8|729845.7|727845.7|729785.8|727785.8|18
1630649600000|2021-09-03 06:13:20|729822|727822|729822.1|727822.1|729827.5|727827.5|729818.6|727818.6|10
1630649610000|2021-09-03 06:13:30|729825.2|727825.2|729831|727831|729833.5|727833.5|729820.4|727820.4|9
1630649620000|2021-09-03 06:13:40|729844.4|727844.4|729824.4|727824.4|729844.4|727844.4|729824.4|727824.4|6
1630649630000|2021-09-03 06:13:50|729825.3|727825.3|729794.9|727794.9|729829.8|727829.8|729794.9|727794.9|11
1630649640000|2021-09-03 06:14:00|729779|727779|729787.7|727787.7|729805.1|727805.1|729772.9|727772.9|13
1630649650000|2021-09-03 06:14:10|729791.7|727791.7|729777.7|727777.7|729792.7|727792.7|729776.4|727776.4|13
1630649660000|2021-09-03 06:14:20|729773.2|727773.2|729731|727731|729776.1|727776.1|729668.7|727668.7|19
1630649670000|2021-09-03 06:14:30|729752.1|727752.1|729699.3|727699.3|729772.7|727772.7|729653.1|727653.1|21
1630649680000|2021-09-03 06:14:40|729673.5|727673.5|729679.9|727679.9|729693.2|727693.2|729665.6|727665.6|13
1630649690000|2021-09-03 06:14:50|729681.6|727681.6|729673.6|727673.6|729700.9|727700.9|729651.2|727651.2|14
1630649700000|2021-09-03 06:15:00|729674|727674|729682|727682|729686.2|727686.2|729674|727674|9
1630649710000|2021-09-03 06:15:10|729721.9|727721.9|729676.5|727676.5|729734.9|727734.9|729659.2|727659.2|12
1630649720000|2021-09-03 06:15:20|729705|727705|729670.6|727670.6|729705|727705|729659.5|727659.5|11
1630649730000|2021-09-03 06:15:30|729673.6|727673.6|729677.4|727677.4|729683.9|727683.9|729673.6|727673.6|9
1630649740000|2021-09-03 06:15:40|729680|727680|729770|727770|729796.2|727796.2|729680|727680|9
1630649750000|2021-09-03 06:15:50|729758|727758|729736.5|727736.5|729774.6|727774.6|729692.1|727692.1|12
1630649760000|2021-09-03 06:16:00|729738.3|727738.3|729759.7|727759.7|729800.9|727800.9|729738.3|727738.3|8
1630649770000|2021-09-03 06:16:10|729790.4|727790.4|729799.6|727799.6|729801.4|727801.4|729759.1|727759.1|14
1630649780000|2021-09-03 06:16:20|729735.3|727735.3|729734.9|727734.9|729745|727745|729723.4|727723.4|11
1630649790000|2021-09-03 06:16:30|729731.6|727731.6|729727.3|727727.3|729731.6|727731.6|729698.6|727698.6|19
1630649800000|2021-09-03 06:16:40|729728.7|727728.7|729680.5|727680.5|729728.7|727728.7|729673.2|727673.2|14
1630649810000|2021-09-03 06:16:50|729680|727680|729548.2|727548.2|729738.9|727738.9|729548.2|727548.2|19
1630649820000|2021-09-03 06:17:00|729563.4|727563.4|729619.2|727619.2|729668.4|727668.4|729563.4|727563.4|22
1630649830000|2021-09-03 06:17:10|729612.7|727612.7|729611.8|727611.8|729637.4|727637.4|729607.7|727607.7|10
1630649840000|2021-09-03 06:17:20|729616.5|727616.5|729532.2|727532.2|729616.5|727616.5|729519.5|727519.5|20
1630649850000|2021-09-03 06:17:30|729534.5|727534.5|729593.5|727593.5|729599.5|727599.5|729493.5|727493.5|21
1630649860000|2021-09-03 06:17:40|729584.3|727584.3|729558.7|727558.7|729584.3|727584.3|729555.6|727555.6|10
1630649870000|2021-09-03 06:17:50|729616.2|727616.2|729506.5|727506.5|729616.2|727616.2|729506.5|727506.5|18
1630649880000|2021-09-03 06:18:00|729521.5|727521.5|729571|727571|729617.3|727617.3|729521.5|727521.5|20
1630649890000|2021-09-03 06:18:10|729570.5|727570.5|729583.3|727583.3|729602.2|727602.2|729547.5|727547.5|19
1630649900000|2021-09-03 06:18:20|729588|727588|729565.4|727565.4|729594.1|727594.1|729536.5|727536.5|11
1630649910000|2021-09-03 06:18:30|729587.2|727587.2|729580.4|727580.4|729613.4|727613.4|729567.6|727567.6|10
1630649920000|2021-09-03 06:18:40|729573.2|727573.2|729633.2|727633.2|729633.2|727633.2|729545.5|727545.5|10
1630649930000|2021-09-03 06:18:50|729626.8|727626.8|729651.4|727651.4|729651.4|727651.4|729621.1|727621.1|10
1630649940000|2021-09-03 06:19:00|729644.8|727644.8|729707.5|727707.5|729724|727724|729626.9|727626.9|16
1630649950000|2021-09-03 06:19:10|729714.7|727714.7|729696.4|727696.4|729714.7|727714.7|729688.3|727688.3|16
1630649960000|2021-09-03 06:19:20|729689.1|727689.1|729700|727700|729700|727700|729644.1|727644.1|13
1630649970000|2021-09-03 06:19:30|729690.8|727690.8|729585|727585|729690.8|727690.8|729585|727585|13
1630649980000|2021-09-03 06:19:40|729644.6|727644.6|729521.3|727521.3|729649.8|727649.8|729472.3|727472.3|15
1630649990000|2021-09-03 06:19:50|729506.6|727506.6|729482|727482|729506.6|727506.6|729481.9|727481.9|21
1630650000000|2021-09-03 06:20:00|729487.2|727487.2|729481|727481|729498.4|727498.4|729474.5|727474.5|16
1630650010000|2021-09-03 06:20:10|729494.7|727494.7|729508.7|727508.7|729530.3|727530.3|729464.5|727464.5|22
1630650020000|2021-09-03 06:20:20|729502|727502|729481.8|727481.8|729516|727516|729481.8|727481.8|13
1630650030000|2021-09-03 06:20:30|729456.8|727456.8|729447.8|727447.8|729497.4|727497.4|729447.8|727447.8|20
1630650040000|2021-09-03 06:20:40|729462.9|727462.9|729480.5|727480.5|729498.6|727498.6|729462.9|727462.9|12
1630650050000|2021-09-03 06:20:50|729480.8|727480.8|729488.2|727488.2|729490|727490|729465.5|727465.5|9
1630650060000|2021-09-03 06:21:00|729493.1|727493.1|729475|727475|729516|727516|729464.9|727464.9|18
1630650070000|2021-09-03 06:21:10|729475.5|727475.5|729475.5|727475.5|729475.5|727475.5|729475.5|727475.5|1
1630650080000|2021-09-03 06:21:20|729475|727475|729484.6|727484.6|729488.7|727488.7|729474.5|727474.5|8
1630650090000|2021-09-03 06:21:30|729475.5|727475.5|729532.3|727532.3|729550.5|727550.5|729475.5|727475.5|20
1630650100000|2021-09-03 06:21:40|729527.2|727527.2|729534.5|727534.5|729540.6|727540.6|729527.2|727527.2|15
1630650110000|2021-09-03 06:21:50|729537.8|727537.8|729579.4|727579.4|729579.4|727579.4|729535.4|727535.4|12
1630650120000|2021-09-03 06:22:00|729584.7|727584.7|729576.9|727576.9|729586.5|727586.5|729547.5|727547.5|18
1630650130000|2021-09-03 06:22:10|729580|727580|729576.5|727576.5|729586.1|727586.1|729569|727569|10
1630650140000|2021-09-03 06:22:20|729555.5|727555.5|729606|727606|729606|727606|729552.5|727552.5|16
1630650150000|2021-09-03 06:22:30|729594.3|727594.3|729576.6|727576.6|729594.3|727594.3|729576.6|727576.6|13
1630650160000|2021-09-03 06:22:40|729578.9|727578.9|729591.5|727591.5|729591.5|727591.5|729576.6|727576.6|8
1630650170000|2021-09-03 06:22:50|729591.4|727591.4|729586.2|727586.2|729592.6|727592.6|729575|727575|11
1630650180000|2021-09-03 06:23:00|729583|727583|729593.6|727593.6|729593.6|727593.6|729583|727583|3
1630650190000|2021-09-03 06:23:10|729593.9|727593.9|729600|727600|729617|727617|729576.8|727576.8|24
1630650200000|2021-09-03 06:23:20|729610.1|727610.1|729600.5|727600.5|729620.5|727620.5|729581.2|727581.2|20
1630650210000|2021-09-03 06:23:30|729600.3|727600.3|729597.5|727597.5|729617.8|727617.8|729568.8|727568.8|11
1630650220000|2021-09-03 06:23:40|729598.5|727598.5|729607.9|727607.9|729626.6|727626.6|729598.5|727598.5|11
1630650230000|2021-09-03 06:23:50|729608.7|727608.7|729591.8|727591.8|729609.2|727609.2|729581.7|727581.7|7
1630650240000|2021-09-03 06:24:00|729593.3|727593.3|729735.2|727735.2|729789.4|727789.4|729589.6|727589.6|18
1630650250000|2021-09-03 06:24:10|729739.7|727739.7|729808.1|727808.1|729823.9|727823.9|729726.7|727726.7|26
1630650260000|2021-09-03 06:24:20|729808.8|727808.8|729808.6|727808.6|729823.2|727823.2|729808.6|727808.6|14
1630650270000|2021-09-03 06:24:30|729791.2|727791.2|729756.5|727756.5|729791.2|727791.2|729751.8|727751.8|16
1630650280000|2021-09-03 06:24:40|729759.8|727759.8|729756.5|727756.5|729759.8|727759.8|729756.5|727756.5|5
1630650290000|2021-09-03 06:24:50|729759|727759|729755.4|727755.4|729759.5|727759.5|729755.4|727755.4|8
1630650300000|2021-09-03 06:25:00|729755.2|727755.2|729740.7|727740.7|729757.4|727757.4|729736.4|727736.4|23
1630650310000|2021-09-03 06:25:10|729739.6|727739.6|729656.6|727656.6|729753.6|727753.6|729627.6|727627.6|23
1630650320000|2021-09-03 06:25:20|729662.2|727662.2|729647.2|727647.2|729668.3|727668.3|729641.8|727641.8|16
1630650330000|2021-09-03 06:25:30|729646.7|727646.7|729650.6|727650.6|729651.5|727651.5|729638.8|727638.8|16
1630650340000|2021-09-03 06:25:40|729647.6|727647.6|729640|727640|729673|727673|729637|727637|10
1630650350000|2021-09-03 06:25:50|729643.4|727643.4|729646.1|727646.1|729656.7|727656.7|729641.5|727641.5|8
1630650360000|2021-09-03 06:26:00|729645.5|727645.5|729707.9|727707.9|729721.3|727721.3|729645.5|727645.5|24
1630650370000|2021-09-03 06:26:10|729708|727708|729711.5|727711.5|729717.5|727717.5|729699.5|727699.5|9
1630650380000|2021-09-03 06:26:20|729711.1|727711.1|729704.7|727704.7|729716.8|727716.8|729702.1|727702.1|13
1630650390000|2021-09-03 06:26:30|729701.4|727701.4|729790.7|727790.7|729801.9|727801.9|729701.4|727701.4|22
1630650400000|2021-09-03 06:26:40|729790.1|727790.1|729785.9|727785.9|729791.9|727791.9|729781.7|727781.7|22
1630650410000|2021-09-03 06:26:50|729786.4|727786.4|729800.3|727800.3|729805.5|727805.5|729786|727786|13
1630650420000|2021-09-03 06:27:00|729800.2|727800.2|729794.1|727794.1|729800.2|727800.2|729794.1|727794.1|7
1630650430000|2021-09-03 06:27:10|729796.2|727796.2|729804.9|727804.9|729809|727809|729789.4|727789.4|13
1630650440000|2021-09-03 06:27:20|729804.8|727804.8|729792.7|727792.7|729804.8|727804.8|729792.7|727792.7|14
1630650450000|2021-09-03 06:27:30|729792.6|727792.6|729800.1|727800.1|729814.7|727814.7|729762.4|727762.4|17
1630650460000|2021-09-03 06:27:40|729765.6|727765.6|729726.8|727726.8|729765.6|727765.6|729685.4|727685.4|30
1630650470000|2021-09-03 06:27:50|729720.2|727720.2|729703.1|727703.1|729728.7|727728.7|729684|727684|28
1630650480000|2021-09-03 06:28:00|729702.4|727702.4|729714|727714|729723.1|727723.1|729690.8|727690.8|22
1630650490000|2021-09-03 06:28:10|729721|727721|729698.7|727698.7|729721|727721|729682|727682|18
1630650500000|2021-09-03 06:28:20|729690.6|727690.6|729699.2|727699.2|729706.5|727706.5|729690.6|727690.6|21
1630650510000|2021-09-03 06:28:30|729712.5|727712.5|729686.1|727686.1|729717|727717|729680.4|727680.4|18
1630650520000|2021-09-03 06:28:40|729697.5|727697.5|729636|727636|729697.5|727697.5|729612|727612|26
1630650530000|2021-09-03 06:28:50|729635.9|727635.9|729649.3|727649.3|729655|727655|729635.9|727635.9|20
1630650540000|2021-09-03 06:29:00|729648.5|727648.5|729661.3|727661.3|729683|727683|729646.7|727646.7|20
1630650550000|2021-09-03 06:29:10|729658.4|727658.4|729679.4|727679.4|729686.8|727686.8|729657.8|727657.8|10
1630650560000|2021-09-03 06:29:20|729676|727676|729660.2|727660.2|729676|727676|729628.8|727628.8|13
1630650570000|2021-09-03 06:29:30|729655.2|727655.2|729724.9|727724.9|729730|727730|729655.2|727655.2|16
1630650580000|2021-09-03 06:29:40|729722.7|727722.7|729726.4|727726.4|729732.1|727732.1|729713.3|727713.3|17
1630650590000|2021-09-03 06:29:50|729719.8|727719.8|729734.3|727734.3|729747.8|727747.8|729700|727700|26
1630650600000|2021-09-03 06:30:00|729729|727729|729745|727745|729753.2|727753.2|729725.1|727725.1|16
1630650610000|2021-09-03 06:30:10|729742.4|727742.4|729771.5|727771.5|729777|727777|729739.8|727739.8|14
1630650620000|2021-09-03 06:30:20|729772.6|727772.6|729793.4|727793.4|729807.7|727807.7|729767|727767|20
1630650630000|2021-09-03 06:30:30|729807.3|727807.3|729834.8|727834.8|729855.2|727855.2|729797.2|727797.2|25
1630650640000|2021-09-03 06:30:40|729851.4|727851.4|729937.8|727937.8|729953.5|727953.5|729828|727828|30
1630650650000|2021-09-03 06:30:50|729930.3|727930.3|730049.8|728049.8|730057.6|728057.6|729930.3|727930.3|28
1630650660000|2021-09-03 06:31:00|730039.3|728039.3|730049.3|728049.3|730062.4|728062.4|730036.4|728036.4|21
1630650670000|2021-09-03 06:31:10|730044.3|728044.3|730003.8|728003.8|730059.1|728059.1|729997.5|727997.5|22
1630650680000|2021-09-03 06:31:20|730010|728010|730019.2|728019.2|730022.5|728022.5|730003.7|728003.7|17
1630650690000|2021-09-03 06:31:30|730005.2|728005.2|730013.4|728013.4|730015.4|728015.4|729998.8|727998.8|11
1630650700000|2021-09-03 06:31:40|730017.1|728017.1|729947.4|727947.4|730017.2|728017.2|729935|727935|13
1630650710000|2021-09-03 06:31:50|729967.6|727967.6|729964.8|727964.8|729967.6|727967.6|729947.8|727947.8|9
1630650720000|2021-09-03 06:32:00|729958.6|727958.6|730007|728007|730007|728007|729958.6|727958.6|23
1630650730000|2021-09-03 06:32:10|730001.2|728001.2|730060.3|728060.3|730080.2|728080.2|729995.7|727995.7|20
1630650740000|2021-09-03 06:32:20|730064.7|728064.7|730071.2|728071.2|730072.4|728072.4|730057.7|728057.7|21
1630650750000|2021-09-03 06:32:30|730068.9|728068.9|730004.5|728004.5|730073.9|728073.9|730001.8|728001.8|28
1630650760000|2021-09-03 06:32:40|730010.3|728010.3|729962.9|727962.9|730012.5|728012.5|729944.5|727944.5|23
1630650770000|2021-09-03 06:32:50|729960.8|727960.8|729972.5|727972.5|729983.3|727983.3|729960.5|727960.5|12
1630650780000|2021-09-03 06:33:00|729969.2|727969.2|729942|727942|729969.2|727969.2|729937.2|727937.2|27
1630650790000|2021-09-03 06:33:10|729946.7|727946.7|729979.7|727979.7|729979.7|727979.7|729946.7|727946.7|27
1630650800000|2021-09-03 06:33:20|729969.5|727969.5|729978|727978|729978|727978|729961.5|727961.5|23
1630650810000|2021-09-03 06:33:30|729978.5|727978.5|729981.9|727981.9|729984|727984|729977.1|727977.1|18
1630650820000|2021-09-03 06:33:40|729980.1|727980.1|730027.5|728027.5|730027.5|728027.5|729979.9|727979.9|17
1630650830000|2021-09-03 06:33:50|730025.7|728025.7|730022.1|728022.1|730029.8|728029.8|730018|728018|15
1630650840000|2021-09-03 06:34:00|730020.4|728020.4|730055.4|728055.4|730056.7|728056.7|730020.4|728020.4|20
1630650850000|2021-09-03 06:34:10|730058.3|728058.3|730056.5|728056.5|730062.4|728062.4|730051.8|728051.8|20
1630650860000|2021-09-03 06:34:20|730056.7|728056.7|730055.5|728055.5|730062.2|728062.2|730054.4|728054.4|18
1630650870000|2021-09-03 06:34:30|730055.6|728055.6|730055.2|728055.2|730058.2|728058.2|730040.9|728040.9|18
1630650880000|2021-09-03 06:34:40|730055.4|728055.4|730059|728059|730059|728059|730052|728052|15
1630650890000|2021-09-03 06:34:50|730056|728056|730048.1|728048.1|730056|728056|730042.8|728042.8|14
1630650900000|2021-09-03 06:35:00|730048.3|728048.3|730047.9|728047.9|730061.9|728061.9|730047.6|728047.6|24
1630650910000|2021-09-03 06:35:10|730052.6|728052.6|730049.1|728049.1|730066.5|728066.5|730049.1|728049.1|14
1630650920000|2021-09-03 06:35:20|730047.7|728047.7|730048.7|728048.7|730049.7|728049.7|730044.3|728044.3|17
1630650930000|2021-09-03 06:35:30|730045.8|728045.8|730045.6|728045.6|730047.6|728047.6|730043|728043|11
1630650940000|2021-09-03 06:35:40|730044.9|728044.9|730045.3|728045.3|730054.9|728054.9|730034.4|728034.4|21
1630650950000|2021-09-03 06:35:50|730048.2|728048.2|730036.9|728036.9|730048.2|728048.2|730021|728021|21
1630650960000|2021-09-03 06:36:00|730045.3|728045.3|730052|728052|730058.7|728058.7|730041.5|728041.5|26
1630650970000|2021-09-03 06:36:10|730053.6|728053.6|730054.9|728054.9|730062.1|728062.1|730053.1|728053.1|13
1630650980000|2021-09-03 06:36:20|730055.4|728055.4|730061.4|728061.4|730065.7|728065.7|730054.5|728054.5|12
1630650990000|2021-09-03 06:36:30|730060|728060|730051.6|728051.6|730060.2|728060.2|730049|728049|11
1630651000000|2021-09-03 06:36:40|730047.7|728047.7|730049.7|728049.7|730051.3|728051.3|730047.5|728047.5|11
1630651010000|2021-09-03 06:36:50|730049.5|728049.5|730053.5|728053.5|730057|728057|730048.9|728048.9|7
1630651020000|2021-09-03 06:37:00|730046.8|728046.8|730064|728064|730064|728064|730046.8|728046.8|11
1630651030000|2021-09-03 06:37:10|730063.1|728063.1|730167|728167|730188.1|728188.1|730058.3|728058.3|25
1630651040000|2021-09-03 06:37:20|730197.5|728197.5|730244.4|728244.4|730282.4|728282.4|730176.3|728176.3|31
1630651050000|2021-09-03 06:37:30|730243.5|728243.5|730284.6|728284.6|730342.8|728342.8|730241.5|728241.5|27
1630651060000|2021-09-03 06:37:40|730287.2|728287.2|730299.9|728299.9|730305.1|728305.1|730285.2|728285.2|20
1630651070000|2021-09-03 06:37:50|730296.2|728296.2|730245.5|728245.5|730324.2|728324.2|730245.5|728245.5|28
1630651080000|2021-09-03 06:38:00|730292.3|728292.3|730306.4|728306.4|730325.2|728325.2|730220.2|728220.2|28
1630651090000|2021-09-03 06:38:10|730309.3|728309.3|730327|728327|730344.1|728344.1|730308.7|728308.7|31
1630651100000|2021-09-03 06:38:20|730313|728313|730330.5|728330.5|730346.8|728346.8|730313|728313|17
1630651110000|2021-09-03 06:38:30|730331.3|728331.3|730315|728315|730336.7|728336.7|730315|728315|18
1630651120000|2021-09-03 06:38:40|730275.9|728275.9|730226.9|728226.9|730294.2|728294.2|730216.4|728216.4|27
1630651130000|2021-09-03 06:38:50|730223.6|728223.6|730204.3|728204.3|730236.5|728236.5|730200.6|728200.6|19
1630651140000|2021-09-03 06:39:00|730205.1|728205.1|730178.8|728178.8|730205.3|728205.3|730178.8|728178.8|17
1630651150000|2021-09-03 06:39:10|730177.8|728177.8|730155.2|728155.2|730195|728195|730142.4|728142.4|26
1630651160000|2021-09-03 06:39:20|730156.4|728156.4|730148.6|728148.6|730157|728157|730148|728148|13
1630651170000|2021-09-03 06:39:30|730149.2|728149.2|730149.5|728149.5|730162.4|728162.4|730142.1|728142.1|17
1630651180000|2021-09-03 06:39:40|730149.6|728149.6|730152.1|728152.1|730153.1|728153.1|730147.2|728147.2|11
1630651190000|2021-09-03 06:39:50|730150|728150|730151|728151|730151|728151|730148.8|728148.8|7
1630651200000|2021-09-03 06:40:00|730151.1|728151.1|730154.4|728154.4|730166.4|728166.4|730147.9|728147.9|11
1630651210000|2021-09-03 06:40:10|730151.9|728151.9|730106.6|728106.6|730168.4|728168.4|730102.6|728102.6|17
1630651220000|2021-09-03 06:40:20|730118.3|728118.3|730129.5|728129.5|730168.4|728168.4|730118.3|728118.3|20
1630651230000|2021-09-03 06:40:30|730135.3|728135.3|730130.2|728130.2|730135.3|728135.3|730130.2|728130.2|9
1630651240000|2021-09-03 06:40:40|730130.7|728130.7|730089.1|728089.1|730133.7|728133.7|730087.7|728087.7|13
1630651250000|2021-09-03 06:40:50|730091|728091|730069.8|728069.8|730123.3|728123.3|730061.3|728061.3|27
1630651260000|2021-09-03 06:41:00|730082.9|728082.9|730104|728104|730128.6|728128.6|730072|728072|27
1630651270000|2021-09-03 06:41:10|730100.7|728100.7|730067.2|728067.2|730116.9|728116.9|730059.9|728059.9|33
1630651280000|2021-09-03 06:41:20|730073.3|728073.3|730018.9|728018.9|730083.3|728083.3|730018.9|728018.9|28
1630651290000|2021-09-03 06:41:30|730019.9|728019.9|730028.1|728028.1|730028.1|728028.1|730008|728008|22
1630651300000|2021-09-03 06:41:40|730027.3|728027.3|730007.6|728007.6|730027.5|728510.6|729487.5|727994|16
1630651310000|2021-09-03 06:41:50|730041.3|728041.3|730039.2|728039.2|730042.3|728042.3|730034.5|728034.5|21
1630651320000|2021-09-03 06:42:00|730035.1|728035.1|730068.7|728068.7|730069.3|728550.5|729550.5|728035.1|16
1630651330000|2021-09-03 06:42:10|730053.7|728053.7|730062.6|728062.6|730065.1|728065.1|730033.5|728033.5|20
1630651340000|2021-09-03 06:42:20|730061.8|728061.8|730074.1|728074.1|730077.3|728077.3|730053.8|728053.8|24
1630651350000|2021-09-03 06:42:30|730082.7|728082.7|730070.6|728070.6|730089.5|728089.5|730069.4|728069.4|14
1630651360000|2021-09-03 06:42:40|730067.5|728067.5|730013.5|728013.5|730071.1|728071.1|730008.5|728008.5|15
1630651370000|2021-09-03 06:42:50|730016.2|728016.2|729965.6|727965.6|730016.2|728469.1|729468.9|727957.8|19
1630651380000|2021-09-03 06:43:00|729965|727965|729967.6|727967.6|729968.1|727968.1|729959|727959|11
1630651390000|2021-09-03 06:43:10|729963.2|727963.2|729939.9|727939.9|729965.6|727965.6|729937.2|727937.2|23
1630651400000|2021-09-03 06:43:20|729938.5|727938.5|729929|727929|729966.9|727966.9|729927.4|727927.4|19
1630651410000|2021-09-03 06:43:30|729924.3|727924.3|729924.9|727924.9|729954.9|727954.9|729904.8|727904.8|27
1630651420000|2021-09-03 06:43:40|729927.6|727927.6|729919.9|727919.9|729938.5|727938.5|729915.4|727915.4|22
1630651430000|2021-09-03 06:43:50|729930.1|727930.1|729918.8|727918.8|729930.1|727930.1|729909.2|727909.2|19
1630651440000|2021-09-03 06:44:00|729921.4|727921.4|729874.4|727874.4|729921.4|727921.4|729869.9|727869.9|18
1630651450000|2021-09-03 06:44:10|729885.2|727885.2|729901|727901|729911|727911|729876.8|727876.8|24
1630651460000|2021-09-03 06:44:20|729869.4|727869.4|729885|727885|729920.5|727920.5|729869.4|727869.4|20
1630651470000|2021-09-03 06:44:30|729895|727895|729883.2|727883.2|729921.4|727921.4|729883.2|727883.2|26
1630651480000|2021-09-03 06:44:40|729881.5|727881.5|729877|727877|729907.3|727907.3|729869.9|727869.9|22
1630651490000|2021-09-03 06:44:50|729872.4|727872.4|729874.1|727874.1|729876.3|727876.3|729865.9|727865.9|10
1630651500000|2021-09-03 06:45:00|729874.5|727874.5|729889.8|727889.8|729905.1|727905.1|729874.5|727874.5|22
1630651510000|2021-09-03 06:45:10|729885.1|727885.1|729877.2|727877.2|729887.8|727887.8|729873.4|727873.4|15
1630651520000|2021-09-03 06:45:20|729872.8|727872.8|729865.2|727865.2|729873.5|727873.5|729865.2|727865.2|14
1630651530000|2021-09-03 06:45:30|729844.4|727844.4|729853.5|727853.5|729853.5|727853.5|729840.5|727840.5|8
1630651540000|2021-09-03 06:45:40|729848.3|727848.3|729885.7|727885.7|729885.7|727885.7|729840.3|727840.3|12
1630651550000|2021-09-03 06:45:50|729888.1|727888.1|729867.2|727867.2|729888.1|727888.1|729858.7|727858.7|15
1630651560000|2021-09-03 06:46:00|729858.4|727858.4|729852.5|727852.5|729866.1|727866.1|729831.5|727831.5|19
1630651570000|2021-09-03 06:46:10|729842.6|727842.6|729847.2|727847.2|729849.3|727849.3|729842.5|727842.5|9
1630651580000|2021-09-03 06:46:20|729845.2|727845.2|729851.2|727851.2|729863.3|727863.3|729845.2|727845.2|19
1630651590000|2021-09-03 06:46:30|729869.4|727869.4|729871.3|727871.3|729876|727876|729862.1|727862.1|20
1630651600000|2021-09-03 06:46:40|729869.4|727869.4|729861.7|727861.7|729926.9|727926.9|729847.9|727847.9|27
1630651610000|2021-09-03 06:46:50|729857.1|727857.1|729867.4|727867.4|729881.5|727881.5|729852.8|727852.8|16
1630651620000|2021-09-03 06:47:00|729870.9|727870.9|729945.4|727945.4|729964.8|727964.8|729870.9|727870.9|31
1630651630000|2021-09-03 06:47:10|729945.5|727945.5|729937.2|727937.2|729978.5|727978.5|729927.1|727927.1|25
1630651640000|2021-09-03 06:47:20|729948.3|727948.3|729848.7|727848.7|729948.3|727948.3|729843.5|727843.5|26
1630651650000|2021-09-03 06:47:30|729849.8|727849.8|729824.6|727824.6|729855.9|728340.5|729331.9|727815.4|32
1630651660000|2021-09-03 06:47:40|729826.7|727826.7|729810.5|727810.5|729832.7|727832.7|729802.5|727802.5|29
1630651670000|2021-09-03 06:47:50|729813.2|727813.2|729812.7|727812.7|729823.5|727823.5|729808.7|727808.7|17
1630651680000|2021-09-03 06:48:00|729813|727813|729728.1|727728.1|729819.3|727819.3|729728.1|727728.1|19
1630651690000|2021-09-03 06:48:10|729727.2|727727.2|729740|727740|729758.9|727758.9|729727.2|727727.2|23
1630651700000|2021-09-03 06:48:20|729733.7|727733.7|729744.7|727744.7|729754.3|727754.3|729733|727733|22
1630651710000|2021-09-03 06:48:30|729743.8|727743.8|729766.4|727766.4|729791|727791|729733|727733|20
1630651720000|2021-09-03 06:48:40|729771.6|727771.6|729804.6|727804.6|729827.3|727827.3|729758.9|727758.9|16
1630651730000|2021-09-03 06:48:50|729804.5|727804.5|729841|727841|729841.9|728318.3|729293.2|727772.9|27
1630651740000|2021-09-03 06:49:00|729832.1|727832.1|729838.9|727838.9|729845.2|727845.2|729815|727815|17
1630651750000|2021-09-03 06:49:10|729858.5|727858.5|729843.5|727843.5|729858.5|727858.5|729835.2|727835.2|21
1630651760000|2021-09-03 06:49:20|729843.8|727843.8|729844.3|727844.3|729865.8|727865.8|729841.9|727841.9|20
1630651770000|2021-09-03 06:49:30|729844|727844|729764.5|727764.5|729853|727853|729753.6|727753.6|20
1630651780000|2021-09-03 06:49:40|729765.9|727765.9|729775.7|727775.7|729776.6|727776.6|729756.7|727756.7|18
1630651790000|2021-09-03 06:49:50|729774.2|727774.2|729762.7|727762.7|729777.5|728273.7|729273.7|727758.6|18
1630651800000|2021-09-03 06:50:00|729758.5|727758.5|729769.1|727769.1|729776|727776|729758.2|727758.2|23
1630651810000|2021-09-03 06:50:10|729764.4|727764.4|729766.8|727766.8|729777.8|727777.8|729762.2|727762.2|17
1630651820000|2021-09-03 06:50:20|729772.9|727772.9|729770.4|727770.4|729779.1|727779.1|729759.4|727759.4|25
1630651830000|2021-09-03 06:50:30|729771.3|727771.3|729763|727763|729775.7|728263.9|729263.9|727746.9|24
1630651840000|2021-09-03 06:50:40|729764.3|727764.3|729774.9|727774.9|729780.3|727780.3|729749.5|727749.5|17
1630651850000|2021-09-03 06:50:50|729771.7|727771.7|729767.6|727767.6|729777.9|727777.9|729766.2|727766.2|14
1630651860000|2021-09-03 06:51:00|729765.7|727765.7|729801.4|727801.4|729804.5|727804.5|729761.5|727761.5|21
1630651870000|2021-09-03 06:51:10|729802.8|727802.8|729800.2|727800.2|729803.2|727803.2|729791.3|727791.3|17
1630651880000|2021-09-03 06:51:20|729799.7|727799.7|729801.5|727801.5|729813.1|727813.1|729799.7|727799.7|14
1630651890000|2021-09-03 06:51:30|729801.6|727801.6|729807.1|727807.1|729816.2|727816.2|729801.4|727801.4|9
1630651900000|2021-09-03 06:51:40|729821|727821|729823.5|727823.5|729858.7|727858.7|729812.2|727812.2|19
1630651910000|2021-09-03 06:51:50|729822.4|727822.4|729814.7|727814.7|729828.5|727828.5|729806.2|727806.2|15
1630651920000|2021-09-03 06:52:00|729808.3|727808.3|729826|727826|729829.5|727829.5|729808.3|727808.3|28
1630651930000|2021-09-03 06:52:10|729824.7|727824.7|729825.1|727825.1|729834.7|727834.7|729824|727824|14
1630651940000|2021-09-03 06:52:20|729825.5|727825.5|729830.5|727830.5|729840.6|727840.6|729825.5|727825.5|15
1630651950000|2021-09-03 06:52:30|729827.7|727827.7|729816.7|727816.7|729837.3|727837.3|729804.3|727804.3|21
1630651960000|2021-09-03 06:52:40|729828.5|727828.5|729808.4|727808.4|729828.5|727828.5|729803.5|727803.5|27
1630651970000|2021-09-03 06:52:50|729802.1|727802.1|729759|727759|729810.6|727810.6|729721.5|727721.5|31
1630651980000|2021-09-03 06:53:00|729759.2|727759.2|729720.5|727720.5|729759.6|728248.5|729248.5|727712.2|24
1630651990000|2021-09-03 06:53:10|729719|727719|729748.6|727748.6|729751.5|727751.5|729700.5|727700.5|24
1630652000000|2021-09-03 06:53:20|729746.6|727746.6|729742.9|727742.9|729749.7|727749.7|729740.8|727740.8|18
1630652010000|2021-09-03 06:53:30|729741.7|727741.7|729752.4|727752.4|729754.5|727754.5|729731|727731|22
1630652020000|2021-09-03 06:53:40|729749.7|727749.7|729717.2|727717.2|729752.5|727752.5|729709.7|727709.7|21
1630652030000|2021-09-03 06:53:50|729713.8|727713.8|729707.9|727707.9|729738.2|727738.2|729655.6|727655.6|28
1630652040000|2021-09-03 06:54:00|729709.6|727709.6|729738.4|727738.4|729746.1|727746.1|729709.6|727709.6|15
1630652050000|2021-09-03 06:54:10|729738|727738|729745.9|727745.9|729762.1|727762.1|729738|727738|20
1630652060000|2021-09-03 06:54:20|729745|727745|729746.2|727746.2|729747.7|727747.7|729740.5|727740.5|15
1630652070000|2021-09-03 06:54:30|729746|727746|729746|727746|729773.7|727773.7|729745.9|727745.9|13
1630652080000|2021-09-03 06:54:40|729745.1|727745.1|729707|727707|729758.4|727758.4|729700.4|727700.4|20
1630652090000|2021-09-03 06:54:50|729703.1|727703.1|729677|727677|729722.7|728215.5|729215.5|727676.1|26
1630652100000|2021-09-03 06:55:00|729703.3|727703.3|729737.2|727737.2|729739.6|727739.6|729703.3|727703.3|19
1630652110000|2021-09-03 06:55:10|729734.6|727734.6|729238.7|728238.7|729760.3|728247.4|729238.7|727731.5|21
1630652120000|2021-09-03 06:55:20|729715.8|727715.8|729728.5|727728.5|729743.1|728252.6|729235.8|727715.8|33
1630652130000|2021-09-03 06:55:30|729734|727734|729740.5|727740.5|729740.8|727740.8|729722.9|727722.9|20
1630652140000|2021-09-03 06:55:40|729730.5|727730.5|729744.8|727744.8|729748.8|727748.8|729704.5|727704.5|27
1630652150000|2021-09-03 06:55:50|729734.6|727734.6|729737.9|727737.9|729756.3|728256.8|729247.4|727731|27
1630652160000|2021-09-03 06:56:00|729755.1|727755.1|729751.8|727751.8|729755.1|727755.1|729738.1|727738.1|28
1630652170000|2021-09-03 06:56:10|729747.3|727747.3|729747.8|727747.8|729760.8|727760.8|729744.2|727744.2|23
1630652180000|2021-09-03 06:56:20|729740.4|727740.4|729754.6|727754.6|729759.5|727759.5|729740.4|727740.4|15
1630652190000|2021-09-03 06:56:30|729757.2|727757.2|729707|727707|729757.7|727757.7|729703.6|727703.6|20
1630652200000|2021-09-03 06:56:40|729709.3|727709.3|729730|727730|729735|727735|729709.3|727709.3|19
1630652210000|2021-09-03 06:56:50|729730.9|727730.9|729716.8|727716.8|729742.6|727742.6|729716.8|727716.8|19
1630652220000|2021-09-03 06:57:00|729717.4|727717.4|729696.4|727696.4|729717.7|727717.7|729695|727695|21
1630652230000|2021-09-03 06:57:10|729696.7|727696.7|729715.7|727715.7|729731.3|727731.3|729696.5|727696.5|15
1630652240000|2021-09-03 06:57:20|729707.9|727707.9|729711.2|727711.2|729711.7|727711.7|729707.9|727707.9|8
1630652250000|2021-09-03 06:57:30|729710.8|727710.8|729714.9|727714.9|729719.4|727719.4|729708.3|727708.3|16
1630652260000|2021-09-03 06:57:40|729714.4|727714.4|729698.8|727698.8|729717.1|727717.1|729675.9|727675.9|30
1630652270000|2021-09-03 06:57:50|729699.1|727699.1|729654.7|727654.7|729708.4|727708.4|729654.7|727654.7|28
1630652280000|2021-09-03 06:58:00|729656.4|727656.4|729670.9|727670.9|729683.7|727683.7|729655.5|727655.5|39
1630652290000|2021-09-03 06:58:10|729675.5|727675.5|729657.3|727657.3|729679|728151|729151|727654.9|39
1630652300000|2021-09-03 06:58:20|729662.3|727662.3|729571.7|727571.7|729673.4|728180.1|729081.5|727558.3|35
1630652310000|2021-09-03 06:58:30|729555.4|727555.4|729591.5|727591.5|729599.3|727599.3|729536.1|727536.1|36
1630652320000|2021-09-03 06:58:40|729601.2|727601.2|729578.9|727578.9|729631.7|727631.7|729573.3|727573.3|25
1630652330000|2021-09-03 06:58:50|729577.6|727577.6|729583.2|727583.2|729615.4|727615.4|729577.6|727577.6|27
1630652340000|2021-09-03 06:59:00|729589.2|727589.2|729591.9|727591.9|729601.5|727601.5|729570.7|727570.7|19
1630652350000|2021-09-03 06:59:10|729591.5|727591.5|729589.2|727589.2|729600.3|727600.3|729571.3|727571.3|23
1630652360000|2021-09-03 06:59:20|729585.7|727585.7|729561.2|727561.2|729586.4|727586.4|729553.7|727553.7|13
1630652370000|2021-09-03 06:59:30|729554.6|727554.6|729541.9|727541.9|729555.8|728054.5|729042.9|727533.2|22
1630652380000|2021-09-03 06:59:40|729542.1|727542.1|729540.2|727540.2|729545.9|727545.9|729531.7|727531.7|20
1630652390000|2021-09-03 06:59:50|729536.8|727536.8|729533.2|727533.2|729536.8|727536.8|729518.3|727518.3|22
1630652400000|2021-09-03 07:00:00|729524|727524|729470.2|727470.2|729524|727524|729412.8|727412.8|38
1630652410000|2021-09-03 07:00:10|729473.1|727473.1|729590.7|727590.7|729597.3|727597.3|729473.1|727473.1|35
1630652420000|2021-09-03 07:00:20|729600.6|727600.6|729584.7|727584.7|729600.6|727600.6|729577.4|727577.4|33
1630652430000|2021-09-03 07:00:30|729586.5|727586.5|729579.8|727579.8|729586.5|727586.5|729549.2|727549.2|33
1630652440000|2021-09-03 07:00:40|729581.5|727581.5|729618.5|727618.5|729651.2|727651.2|729576.5|727576.5|34
1630652450000|2021-09-03 07:00:50|729614.7|727614.7|729570.3|727570.3|729614.8|727614.8|729570.3|727570.3|32
1630652460000|2021-09-03 07:01:00|729479.8|727479.8|729503.9|727503.9|729534.2|727534.2|729452.8|727452.8|39
1630652470000|2021-09-03 07:01:10|729503.6|727503.6|729499.1|727499.1|729508.1|727508.1|729490.5|727490.5|32
1630652480000|2021-09-03 07:01:20|729499|727499|729495.2|727495.2|729503.9|727503.9|729485|727485|31
1630652490000|2021-09-03 07:01:30|729490.6|727490.6|729501.7|727501.7|729557.3|727557.3|729490.6|727490.6|38
1630652500000|2021-09-03 07:01:40|729523.6|727523.6|729510.5|727510.5|729546.2|727546.2|729499.5|727499.5|40
1630652510000|2021-09-03 07:01:50|729520.9|727520.9|729489.3|727489.3|729521.3|727994.9|728990.7|727475.5|32
1630652520000|2021-09-03 07:02:00|729491|727491|729526.9|727526.9|729526.9|727526.9|729462.3|727462.3|40
1630652530000|2021-09-03 07:02:10|729523.4|727523.4|729010.4|728010.4|729589.6|728011.8|729003.2|727498.9|35
1630652540000|2021-09-03 07:02:20|729509.6|727509.6|729515.5|727515.5|729552.4|728023.3|729023.3|727509.6|37
1630652550000|2021-09-03 07:02:30|729507.6|727507.6|729494.5|727494.5|729546.2|727546.2|729486|727486|31
1630652560000|2021-09-03 07:02:40|729499.4|727499.4|729347.6|727347.6|729503.5|727998|728916.8|727347.6|33
1630652570000|2021-09-03 07:02:50|729356.7|727356.7|729414.3|727414.3|729414.3|727414.3|729350.8|727350.8|36
1630652580000|2021-09-03 07:03:00|729408.8|727408.8|729404.5|727404.5|729412.8|727412.8|729398.4|727398.4|36
1630652590000|2021-09-03 07:03:10|729415.2|727415.2|729422.5|727422.5|729449.3|727449.3|729395.4|727395.4|37
1630652600000|2021-09-03 07:03:20|729416.6|727416.6|729510.8|727510.8|729513.2|727513.2|729407.5|727407.5|37
1630652610000|2021-09-03 07:03:30|729504.9|727504.9|729546.5|727546.5|729556.1|727987.9|728987.9|727471.2|39
1630652620000|2021-09-03 07:03:40|729536.1|727536.1|729559|727559|729583.9|727583.9|729515.8|727515.8|40
1630652630000|2021-09-03 07:03:50|729564.8|727564.8|729574.4|727574.4|729602.4|727602.4|729563|727563|32
1630652640000|2021-09-03 07:04:00|729570|727570|729572.3|727572.3|729580.3|728060.8|729043.3|727533.6|36
1630652650000|2021-09-03 07:04:10|729575|727575|729616.1|727616.1|729629.6|727629.6|729575|727575|38
1630652660000|2021-09-03 07:04:20|729617|727617|729619.8|727619.8|729634.2|728143|729119.4|727572.3|35
1630652670000|2021-09-03 07:04:30|729615.6|727615.6|729588.4|727588.4|729615.6|727615.6|729510|727510|37
1630652680000|2021-09-03 07:04:40|729590.4|727590.4|729520|727520|729617.3|727617.3|729496.5|727496.5|36
1630652690000|2021-09-03 07:04:50|729524.9|727524.9|729399.5|727399.5|729524.9|727941.8|728902.6|727395.1|36
1630652700000|2021-09-03 07:05:00|729398.6|727398.6|729531.5|727531.5|729531.5|728012.9|728942.5|727389.1|36
1630652710000|2021-09-03 07:05:10|729528.8|727528.8|729064|728064|729556.6|728080.7|728928.9|727410.2|39
1630652720000|2021-09-03 07:05:20|729058.9|728058.9|729633.1|727633.1|729633.2|728134.9|729058.9|727606.5|39
1630652730000|2021-09-03 07:05:30|729126.7|728126.7|729130.1|728130.1|729655.4|728147.2|729126.7|727614.5|39
1630652740000|2021-09-03 07:05:40|729124.9|728124.9|729634.2|727634.2|729640.2|728130.9|729124.9|727621.7|32
1630652750000|2021-09-03 07:05:50|729632|727632|729132.3|728132.3|729636.6|728137|729125.6|727628.8|36
1630652760000|2021-09-03 07:06:00|729133.5|728133.5|729856.2|727856.2|729864.3|728351.2|729133.5|727653.1|39
1630652770000|2021-09-03 07:06:10|729856.5|727856.5|729862.9|727862.9|729868.2|728367.3|729358.4|727847.9|37
1630652780000|2021-09-03 07:06:20|729862.2|727862.2|729332.3|728332.3|729862.8|728332.3|729332.3|727844.7|24
1630652790000|2021-09-03 07:06:30|729841.1|727841.1|730070.2|728070.2|730072.5|728436.4|729373.5|727815.6|37
1630652800000|2021-09-03 07:06:40|730063.9|728063.9|730101.3|728101.3|730102.1|728102.1|730044.3|728044.3|35
1630652810000|2021-09-03 07:06:50|730105.9|728105.9|730124.1|728124.1|730180.2|728653.5|729641.5|728105|35
1630652820000|2021-09-03 07:07:00|729612.5|728612.5|730365.5|728365.5|730426.7|728680.2|729612.5|728112.3|39
1630652830000|2021-09-03 07:07:10|730356.1|728356.1|730224.4|728224.4|730371.3|728816.8|729796.2|728224.4|40
1630652840000|2021-09-03 07:07:20|730205|728205|729755.6|728755.6|730317|728802|729710|728205|38
1630652850000|2021-09-03 07:07:30|730236.2|728236.2|730240.6|728240.6|730251.1|728741.3|729689.7|728179|38
1630652860000|2021-09-03 07:07:40|730257.7|728257.7|730236.3|728236.3|730259.5|728751.5|729725.8|728213.1|33
1630652870000|2021-09-03 07:07:50|730235.6|728235.6|730195|728195|730264.5|728731.2|729731.2|728190.4|30
1630652880000|2021-09-03 07:08:00|730206.9|728206.9|730365.9|728365.9|730398.9|728903.7|729759.9|728200|39
1630652890000|2021-09-03 07:08:10|730303.6|728303.6|729657.4|728657.4|730313|728794.1|729657.4|728166.4|40
1630652900000|2021-09-03 07:08:20|730174.4|728174.4|730262.8|728262.8|730312.3|728815.6|729656.8|728167|35
1630652910000|2021-09-03 07:08:30|730269.3|728269.3|730233.2|728233.2|730269.3|728749.4|729699.7|728200.2|40
1630652920000|2021-09-03 07:08:40|730238.4|728238.4|730207.9|728207.9|730242.1|728719.2|729719.2|728204.3|39
1630652930000|2021-09-03 07:08:50|730216.7|728216.7|730192.8|728192.8|730216.7|728722.8|729646.3|728145.9|37
1630652940000|2021-09-03 07:09:00|730188.2|728188.2|730245.2|728245.2|730250.6|728701.5|729692.5|728185.7|40
1630652950000|2021-09-03 07:09:10|730251.8|728251.8|730256.1|728256.1|730275.9|728750|729750|728237.9|35
1630652960000|2021-09-03 07:09:20|730257.9|728257.9|730191.7|728191.7|730258.6|728258.6|730153.6|728153.6|35
1630652970000|2021-09-03 07:09:30|730270.9|728270.9|730320.2|728320.2|730323.7|728809.9|729809.9|728255.7|38
1630652980000|2021-09-03 07:09:40|730311.9|728311.9|730131|728131|730312.9|728312.9|730113.1|728113.1|34
1630652990000|2021-09-03 07:09:50|730130|728130|730180.9|728180.9|730180.9|728180.9|730125.1|728125.1|34
1630653000000|2021-09-03 07:10:00|730180.8|728180.8|730259.5|728259.5|730278.9|728278.9|730180.8|728180.8|35
1630653010000|2021-09-03 07:10:10|729769.5|728769.5|729755.8|728755.8|730289.5|728789.5|729726|728227.9|30
1630653020000|2021-09-03 07:10:20|730272.7|728272.7|730226.1|728226.1|730276.9|728760.5|729750|728226.1|34
1630653030000|2021-09-03 07:10:30|730239.4|728239.4|730226.6|728226.6|730247.8|728247.8|730223.5|728223.5|33
1630653040000|2021-09-03 07:10:40|730228.4|728228.4|730188.7|728188.7|730228.4|728705.5|729652|728141.1|33
1630653050000|2021-09-03 07:10:50|730190.1|728190.1|730156.3|728156.3|730192.8|728192.8|730137.7|728137.7|31
1630653060000|2021-09-03 07:11:00|730156.8|728156.8|730157.7|728157.7|730171.5|728171.5|730153.1|728153.1|26
1630653070000|2021-09-03 07:11:10|730155.7|728155.7|730227.8|728227.8|730269.8|728732.9|729687.5|728154.6|35
1630653080000|2021-09-03 07:11:20|730181.9|728181.9|730129.4|728129.4|730188.1|728703|729675.3|728129.4|34
1630653090000|2021-09-03 07:11:30|730130.8|728130.8|730138.1|728138.1|730149.5|728652|729625|728121.4|32
1630653100000|2021-09-03 07:11:40|730133.8|728133.8|729561.3|728561.3|730139.9|728629.8|729557.9|728049.7|35
1630653110000|2021-09-03 07:11:50|729563.6|728563.6|729575.2|728575.2|730110.6|728603.6|729561.4|728068.7|35
1630653120000|2021-09-03 07:12:00|730050|728050|729623.3|728623.3|730122.6|728625.3|729559.6|728050|38
1630653130000|2021-09-03 07:12:10|729625.5|728625.5|729631.6|728631.6|729648.4|728648.4|729625.5|728625.5|32
1630653140000|2021-09-03 07:12:20|729629.5|728629.5|729571.9|728571.9|730082.2|728635.6|729571.9|728063.4|31
1630653150000|2021-09-03 07:12:30|730073.8|728073.8|729573.3|728573.3|730073.8|728578.3|729563.7|728072.3|31
1630653160000|2021-09-03 07:12:40|729572.5|728572.5|730095.2|728095.2|730131.1|728606.8|729572.5|728081.1|32
1630653170000|2021-09-03 07:12:50|729594.4|728594.4|729480.6|728480.6|730054.4|728594.4|729480.6|727989|28
1630653180000|2021-09-03 07:13:00|729989|727989|729548.1|728548.1|730063.2|728548.1|729514.4|727984.5|35
1630653190000|2021-09-03 07:13:10|730045.8|728045.8|729970.7|727970.7|730049.4|728472.2|729468.3|727969.5|31
1630653200000|2021-09-03 07:13:20|729972.4|727972.4|729953.5|727953.5|729975.1|728443.1|729428.5|727941|31
1630653210000|2021-09-03 07:13:30|729956.2|727956.2|729994.4|727994.4|730013.5|728013.5|729952.2|727952.2|30
1630653220000|2021-09-03 07:13:40|729995|727995|729436|728436|729995|728448.5|729432.9|727950|29
1630653230000|2021-09-03 07:13:50|729442.9|728442.9|729936.1|727936.1|729953.2|728451.1|729440.5|727914.7|31
1630653240000|2021-09-03 07:14:00|729934.2|727934.2|729915.2|727915.2|729944.4|728432.9|729408.9|727906.5|37
1630653250000|2021-09-03 07:14:10|729914.7|727914.7|729437.1|728437.1|729943|728440.8|729431.4|727909.3|33
1630653260000|2021-09-03 07:14:20|729439.5|728439.5|729484.4|728484.4|729987.8|728493.6|729439.1|727949.7|36
1630653270000|2021-09-03 07:14:30|729484.7|728484.7|729998|727998|730004.4|728514.1|729477.3|727989.4|39
1630653280000|2021-09-03 07:14:40|729995.3|727995.3|729994.7|727994.7|730000.6|728000.6|729988.2|727988.2|22
1630653290000|2021-09-03 07:14:50|729994.8|727994.8|729981|727981|729997.2|727997.2|729975.5|727975.5|27
1630653300000|2021-09-03 07:15:00|729978.3|727978.3|729552.6|728552.6|730052.2|728561.6|729526.8|727973.8|30
1630653310000|2021-09-03 07:15:10|729554.3|728554.3|730140.9|728140.9|730154.4|728565.4|729554.3|728102.7|32
1630653320000|2021-09-03 07:15:20|730142.2|728142.2|729651.4|728651.4|730158.5|728655.3|729633.4|728133.2|30
1630653330000|2021-09-03 07:15:30|729636.1|728636.1|729647.6|728647.6|730163.6|728657.5|729636.1|728143.8|26
1630653340000|2021-09-03 07:15:40|729648.9|728648.9|730128.4|728128.4|730140.6|728650.7|729633.2|728124.7|30
1630653350000|2021-09-03 07:15:50|730128.2|728128.2|730122.8|728122.8|730128.2|728128.2|730122.8|728122.8|18
1630653360000|2021-09-03 07:16:00|729595.6|728595.6|729613.8|728613.8|730114.4|728615.5|729543.9|728038|38
1630653370000|2021-09-03 07:16:10|729604.8|728604.8|730042.3|728042.3|730096.8|728611.1|729554.4|728042.3|39
1630653380000|2021-09-03 07:16:20|730054.8|728054.8|729568.1|728568.1|730069.7|728568.7|729537.9|728045.3|36
1630653390000|2021-09-03 07:16:30|729568.4|728568.4|729550.7|728550.7|730076.7|728571.4|729543.3|728042.4|38
1630653400000|2021-09-03 07:16:40|729544.3|728544.3|729895|727895|729964.5|728544.3|729403.3|727892.8|34
1630653410000|2021-09-03 07:16:50|729896.1|727896.1|729831.1|727831.1|729906.9|728343.2|729334.6|727820.9|27
1630653420000|2021-09-03 07:17:00|729832|727832|729856.7|727856.7|729874.6|728372.1|729372.1|727796.6|30
1630653430000|2021-09-03 07:17:10|729858.7|727858.7|729875.8|727875.8|729875.8|727875.8|729855.6|727855.6|23
1630653440000|2021-09-03 07:17:20|729875.6|727875.6|729874.7|727874.7|729883.1|727883.1|729860.5|727860.5|30
1630653450000|2021-09-03 07:17:30|729870.7|727870.7|729877.4|727877.4|729884.2|727884.2|729865.7|727865.7|28
1630653460000|2021-09-03 07:17:40|729878.1|727878.1|729356.5|728356.5|729879.6|728356.5|729356.5|727864.9|19
1630653470000|2021-09-03 07:17:50|729361.9|728361.9|729858.5|727858.5|729864.3|728362.7|729344.5|727845.6|32
1630653480000|2021-09-03 07:18:00|729847|727847|729854.1|727854.1|729884.2|728363.2|729348.8|727846.3|29
1630653490000|2021-09-03 07:18:10|729856.8|727856.8|729862.9|727862.9|729870.3|727870.3|729847.6|727847.6|30
1630653500000|2021-09-03 07:18:20|729836.9|727836.9|729290.4|728290.4|729836.9|728351.2|729290|727791.5|29
1630653510000|2021-09-03 07:18:30|729293.4|728293.4|729289.3|728289.3|729298.2|728298.2|729287.2|728287.2|25
1630653520000|2021-09-03 07:18:40|729287.7|728287.7|729783.3|727783.3|729789.7|728287.7|729286|727766.2|21
1630653530000|2021-09-03 07:18:50|729773|727773|729126.8|728126.8|729782.5|728283.2|729126.8|727626|34
1630653540000|2021-09-03 07:19:00|729615.1|727615.1|729553.5|727553.5|729617.1|728119.8|729047.9|727545.4|35
1630653550000|2021-09-03 07:19:10|729556.2|727556.2|729027.2|728027.2|729560.8|728039|729027.2|727513.6|34
1630653560000|2021-09-03 07:19:20|729559.1|727559.1|729031|728031|729567.2|728031|729030|727534.3|36
1630653570000|2021-09-03 07:19:30|729527.9|727527.9|729534.9|727534.9|729540.1|728041.3|729034.1|727518.5|33
1630653580000|2021-09-03 07:19:40|729533.8|727533.8|729046|728046|729553.7|728059.4|729011.2|727530.7|38
1630653590000|2021-09-03 07:19:50|729047.8|728047.8|729073.8|728073.8|729566.9|728075.1|729041.9|727547.8|31
1630653600000|2021-09-03 07:20:00|729071.6|728071.6|729030.5|728030.5|729568.7|728072.7|729023.8|727538.8|38
1630653610000|2021-09-03 07:20:10|729055.1|728055.1|729556.7|727556.7|729556.7|728056.3|729028.3|727540.4|30
1630653620000|2021-09-03 07:20:20|729551.4|727551.4|729566.1|727566.1|729566.1|728077.5|729033|727551.4|32
1630653630000|2021-09-03 07:20:30|729562.1|727562.1|729024.9|728024.9|729562.1|728046.2|729009.9|727516|33
1630653640000|2021-09-03 07:20:40|729023.2|728023.2|729575.6|727575.6|729592.6|728095.1|729017.9|727566.9|35
1630653650000|2021-09-03 07:20:50|729583.6|727583.6|729539.5|727539.5|729583.6|727999.9|728989|727491.4|27
1630653660000|2021-09-03 07:21:00|729526.2|727526.2|729573.8|727573.8|729588.7|728051.2|729021.3|727526.2|39
1630653670000|2021-09-03 07:21:10|729571.2|727571.2|729578.4|727578.4|729593|728076.8|729064.1|727553.4|34
1630653680000|2021-09-03 07:21:20|729588.1|727588.1|729579.2|727579.2|729601.7|728091.6|729077.7|727574.3|36
1630653690000|2021-09-03 07:21:30|729575.7|727575.7|729673.5|727673.5|729675.3|728165.5|729092.5|727573.1|39
1630653700000|2021-09-03 07:21:40|729676.5|727676.5|729688.3|727688.3|729702.7|728192.3|729181.9|727669.1|35
1630653710000|2021-09-03 07:21:50|729700.9|727700.9|729660.2|727660.2|729706.5|728202.3|729168.2|727656.2|36
1630653720000|2021-09-03 07:22:00|729658.3|727658.3|729695.2|727695.2|729698.2|728189.7|729184.4|727657.2|39
1630653730000|2021-09-03 07:22:10|729697.5|727697.5|729653.9|727653.9|729697.5|727697.5|729636.5|727636.5|33
1630653740000|2021-09-03 07:22:20|729649.6|727649.6|729664.2|727664.2|729668.1|727668.1|729645.2|727645.2|30
1630653750000|2021-09-03 07:22:30|729663.2|727663.2|729713.7|727713.7|729720.4|727720.4|729653.2|727653.2|28
1630653760000|2021-09-03 07:22:40|729708.4|727708.4|729206.4|728206.4|729724.2|728207.7|729206.4|727679.8|29
1630653770000|2021-09-03 07:22:50|729201.3|728201.3|729634.6|727634.6|729693.7|728206.5|729200.9|727631.7|30
1630653780000|2021-09-03 07:23:00|729637.3|727637.3|729627.3|727627.3|729638.4|728125.8|729120.2|727615.3|30
1630653790000|2021-09-03 07:23:10|729625.8|727625.8|729054.4|728054.4|729629.4|728102.1|729054.4|727552.6|32
1630653800000|2021-09-03 07:23:20|729052.7|728052.7|729069|728069|729583.6|728090.5|729052.7|727555.4|34
1630653810000|2021-09-03 07:23:30|729065.8|728065.8|729059.2|728059.2|729566|728080|729048.7|727566|29
1630653820000|2021-09-03 07:23:40|729059.1|728059.1|729633.8|727633.8|729637.4|728135.8|729025.6|727539.6|33
1630653830000|2021-09-03 07:23:50|729629.2|727629.2|729214.5|728214.5|729712.1|728214.5|729162.9|727629.2|39
1630653840000|2021-09-03 07:24:00|729219.9|728219.9|729757.3|727757.3|729778.5|728265.1|729209|727746.5|35
1630653850000|2021-09-03 07:24:10|729757.7|727757.7|729744.4|727744.4|729802.6|728316.2|729236|727718.9|39
1630653860000|2021-09-03 07:24:20|729741.6|727741.6|729783.4|727783.4|729796.7|727796.7|729740|727740|28
1630653870000|2021-09-03 07:24:30|729782.7|727782.7|729813.9|727813.9|729818.9|728304.6|729301.6|727782.7|24
1630653880000|2021-09-03 07:24:40|729796|727796|729754.2|727754.2|729817.9|728322.5|729256.1|727749.2|32
1630653890000|2021-09-03 07:24:50|729748.9|727748.9|729651.8|727651.8|729759.2|727759.2|729650.1|727650.1|36
1630653900000|2021-09-03 07:25:00|729653|727653|729651.1|727651.1|729660.3|728144.3|729132.4|727626.8|39
1630653910000|2021-09-03 07:25:10|729650.8|727650.8|729593.8|727593.8|729650.8|728137|729093.7|727593.8|40
1630653920000|2021-09-03 07:25:20|729596.5|727596.5|729623|727623|729636.1|728109.3|729109.3|727582.9|36
1630653930000|2021-09-03 07:25:30|729627.5|727627.5|729633.1|727633.1|729659.2|728151.5|729123.6|727619.2|35
1630653940000|2021-09-03 07:25:40|729634.4|727634.4|729613.5|727613.5|729645|728140.5|729088.8|727596|33
1630653950000|2021-09-03 07:25:50|729615.4|727615.4|729621.6|727621.6|729643.4|727643.4|729615|727615|24
1630653960000|2021-09-03 07:26:00|729622.3|727622.3|729612.7|727612.7|729643.1|728131.1|729115.1|727606.6|25
1630653970000|2021-09-03 07:26:10|729119|728119|729109.1|728109.1|729635.9|728122.3|729107|727615.4|25
1630653980000|2021-09-03 07:26:20|729110.5|728110.5|729654.6|727654.6|729654.6|728147.1|729110.5|727637.5|27
1630653990000|2021-09-03 07:26:30|729650.9|727650.9|729129.9|728129.9|729650.9|728150.8|729124.2|727647.3|27
1630654000000|2021-09-03 07:26:40|729131.5|728131.5|729145.5|728145.5|729154.8|728154.8|729130.1|728130.1|21
1630654010000|2021-09-03 07:26:50|729133.1|728133.1|729111|728111|729629|728157.8|729111|727629|37
1630654020000|2021-09-03 07:27:00|729114.5|728114.5|729146.6|728146.6|729153.1|728153.1|729100.1|728100.1|38
1630654030000|2021-09-03 07:27:10|729143.1|728143.1|729199.9|728199.9|729695.3|728199.9|729143.1|727664.7|38
1630654040000|2021-09-03 07:27:20|729724|727724|729181.2|728181.2|729744.8|728238.9|729181.2|727702.2|38
1630654050000|2021-09-03 07:27:30|729683.9|727683.9|729749.2|727749.2|729749.2|728233.5|729201.4|727676|39
1630654060000|2021-09-03 07:27:40|729741.4|727741.4|729741.9|727741.9|729747|728243|729229.8|727731.8|34
1630654070000|2021-09-03 07:27:50|729720.5|727720.5|729211.7|728211.7|729725.6|728211.7|729202.8|727684|28
1630654080000|2021-09-03 07:28:00|729214.5|728214.5|729170.9|728170.9|729726.8|728214.5|729159.5|727659.6|36
1630654090000|2021-09-03 07:28:10|729178.3|728178.3|729130.5|728130.5|729698.3|728195.2|729126.9|727619.9|39
1630654100000|2021-09-03 07:28:20|729642.8|727642.8|729612.3|727612.3|729642.8|728123.1|729105.5|727607.8|33
1630654110000|2021-09-03 07:28:30|729112|728112|729622.5|727622.5|729638|728133.4|729090.7|727603.5|33
1630654120000|2021-09-03 07:28:40|729623.5|727623.5|729648.5|727648.5|729669.6|728142|729105|727623.5|35
1630654130000|2021-09-03 07:28:50|729653.5|727653.5|729639.6|727639.6|729670.8|728150.4|729133.7|727632.3|39
1630654140000|2021-09-03 07:29:00|729647.8|727647.8|729663|727663|729667.8|728158.8|729134.7|727637.1|34
1630654150000|2021-09-03 07:29:10|729655.3|727655.3|729664.8|727664.8|729668.6|728164|729122.4|727645.5|34
1630654160000|2021-09-03 07:29:20|729672|727672|729693.8|727693.8|729696.9|728174.7|729158.8|727655.9|34
1630654170000|2021-09-03 07:29:30|729687.9|727687.9|729722.4|727722.4|729736.6|728244.6|729221.4|727675.7|31
1630654180000|2021-09-03 07:29:40|729737.8|727737.8|729734.8|727734.8|729749.9|727749.9|729726.3|727726.3|23
1630654190000|2021-09-03 07:29:50|729736.9|727736.9|729737.7|727737.7|729755.9|727755.9|729734.4|727734.4|28
1630654200000|2021-09-03 07:30:00|729740.8|727740.8|729310.4|728310.4|729817.5|728315.6|729231.9|727695.8|34
1630654210000|2021-09-03 07:30:10|729306.1|728306.1|729314.6|728314.6|729825.1|728322.6|729306.1|727806|29
1630654220000|2021-09-03 07:30:20|729326.2|728326.2|729811.9|727811.9|729869.6|728334.7|729321.5|727807|33
1630654230000|2021-09-03 07:30:30|729807.2|727807.2|729861.3|727861.3|729864|728340.2|729340.2|727780|35
1630654240000|2021-09-03 07:30:40|729860.4|727860.4|729397|728397|729908.3|728397|729352.8|727860.4|28
1630654250000|2021-09-03 07:30:50|729904.3|727904.3|729936.9|727936.9|729943.5|728419.8|729418|727901.1|24
1630654260000|2021-09-03 07:31:00|729937.1|727937.1|729913.3|727913.3|729942.9|727942.9|729913.3|727913.3|25
1630654270000|2021-09-03 07:31:10|729916|727916|729438.8|728438.8|729942.3|728444.9|729420.7|727913.8|25
1630654280000|2021-09-03 07:31:20|729439.5|728439.5|729938.2|727938.2|729949.7|728449.2|729439.4|727935.3|27
1630654290000|2021-09-03 07:31:30|729922.8|727922.8|729905.7|727905.7|729934.4|727934.4|729857.4|727857.4|36
1630654300000|2021-09-03 07:31:40|729933.9|727933.9|729981.9|727981.9|729995.9|728492.2|729431.5|727933.9|22
1630654310000|2021-09-03 07:31:50|729482.1|728482.1|729991.3|727991.3|729994|728492.3|729476.1|727985|23
1630654320000|2021-09-03 07:32:00|729990.8|727990.8|729475.1|728475.1|729994.8|728487.4|729467.8|727952.3|24
1630654330000|2021-09-03 07:32:10|729487|728487|730013|728013|730030.3|728524.2|729487|728008.2|25
1630654340000|2021-09-03 07:32:20|730009|728009|729871.7|727871.7|730036.3|728461.3|729407|727871.7|27
1630654350000|2021-09-03 07:32:30|729877.2|727877.2|729839.3|727839.3|729882.5|727882.5|729810|727810|27
1630654360000|2021-09-03 07:32:40|729847.6|727847.6|729847|727847|729858.5|728340.5|729340.5|727836.5|27
1630654370000|2021-09-03 07:32:50|729853.2|727853.2|729813.1|727813.1|729856.1|728306.9|729306.9|727803|23
1630654380000|2021-09-03 07:33:00|729810.3|727810.3|729310|728310|729821.7|728316|729309.9|727810.3|24
1630654390000|2021-09-03 07:33:10|729323.1|728323.1|729869.5|727869.5|729870.3|728357.8|729319.5|727812.9|31
1630654400000|2021-09-03 07:33:20|729871|727871|729864.1|727864.1|729893.8|728380.9|729372.8|727852.2|25
1630654410000|2021-09-03 07:33:30|729865.7|727865.7|729759.7|727759.7|729871.9|728251.9|729251.9|727756.1|29
1630654420000|2021-09-03 07:33:40|729766.1|727766.1|729621.1|727621.1|729766.1|728252.5|729074.8|727578.2|27
1630654430000|2021-09-03 07:33:50|729626.6|727626.6|729531.2|727531.2|729626.6|728126.9|729028.3|727514.5|36
1630654440000|2021-09-03 07:34:00|729528.3|727528.3|729545.2|727545.2|729547.9|727547.9|729509.5|727509.5|30
1630654450000|2021-09-03 07:34:10|729549.1|727549.1|729541.2|727541.2|729551.8|727551.8|729527.3|727527.3|23
1630654460000|2021-09-03 07:34:20|729558|727558|729544.2|727544.2|729561.8|727561.8|729540.4|727540.4|23
1630654470000|2021-09-03 07:34:30|729539.8|727539.8|729556.7|727556.7|729559.6|727559.6|729538.5|727538.5|24
1630654480000|2021-09-03 07:34:40|729551.6|727551.6|729047.9|728047.9|729571.2|728059.8|729047.7|727540.8|27
1630654490000|2021-09-03 07:34:50|729049|728049|729556.7|727556.7|729575.8|728064.9|729049|727553.1|25
1630654500000|2021-09-03 07:35:00|729564.1|727564.1|729016.5|728016.5|729570.9|728067.3|729016.5|727507.3|35
1630654510000|2021-09-03 07:35:10|729003.7|728003.7|729531.2|727531.2|729531.2|728034.2|729001.8|727506.3|39
1630654520000|2021-09-03 07:35:20|729524.7|727524.7|729576.2|727576.2|729629.9|728132.9|729013.2|727520.4|37
1630654530000|2021-09-03 07:35:30|729568.5|727568.5|729099|728099|729592.3|728103.4|729053.7|727557.5|37
1630654540000|2021-09-03 07:35:40|729078|728078|729135.3|728135.3|729674|728157.6|729077|727604.9|40
1630654550000|2021-09-03 07:35:50|729152.1|728152.1|729643.2|727643.2|729656.7|728152.1|729075|727588.6|36
1630654560000|2021-09-03 07:36:00|729647|727647|729144.8|728144.8|729658.2|728171.4|729123|727615.9|30
1630654570000|2021-09-03 07:36:10|729144.7|728144.7|729657.9|727657.9|729692.6|728144.7|729144.7|727646.4|29
1630654580000|2021-09-03 07:36:20|729659.6|727659.6|729681.4|727681.4|729685.2|728168.3|729153.5|727657.9|24
1630654590000|2021-09-03 07:36:30|729658.9|727658.9|729660.9|727660.9|729665.4|728149.2|729133.9|727635.6|31
1630654600000|2021-09-03 07:36:40|729662|727662|729108.6|728108.6|729662|728142.3|729041|727535.3|36
1630654610000|2021-09-03 07:36:50|729128.4|728128.4|729591.2|727591.2|729625|728128.4|729103.1|727591.2|33
1630654620000|2021-09-03 07:37:00|729588.3|727588.3|729637.5|727637.5|729656.6|728143.5|729019|727546.7|40
1630654630000|2021-09-03 07:37:10|729132.7|728132.7|729175.8|728175.8|729684.9|728175.8|729127.8|727658.2|31
1630654640000|2021-09-03 07:37:20|729178|728178|729177.8|728177.8|729699.5|728198.5|729164.5|727669|26
1630654650000|2021-09-03 07:37:30|729170.9|728170.9|729777.3|727777.3|729787.7|728280.3|729170.9|727683.1|30
1630654660000|2021-09-03 07:37:40|729283.5|728283.5|729288.3|728288.3|729288.9|728288.9|729267.8|728267.8|29
1630654670000|2021-09-03 07:37:50|729790.1|727790.1|729768.2|727768.2|729790.1|727790.1|729766.9|727766.9|27
1630654680000|2021-09-03 07:38:00|729264.9|728264.9|729259.2|728259.2|729270.5|728270.5|729258.6|728258.6|24
1630654690000|2021-09-03 07:38:10|729263.8|728263.8|729767.1|727767.1|729778.9|728263.8|729263.8|727767|18
1630654700000|2021-09-03 07:38:20|729768.1|727768.1|729262.5|728262.5|729778.2|728262.5|729255.3|727758|23
1630654710000|2021-09-03 07:38:30|729260.4|728260.4|729263|728263|729779.2|728269.4|729258|727767.6|28
1630654720000|2021-09-03 07:38:40|729264.6|728264.6|729263|728263|729278.2|728278.2|729257|728257|29
1630654730000|2021-09-03 07:38:50|729266.4|728266.4|729275|728275|729277.4|728277.4|729259.2|728259.2|22
1630654740000|2021-09-03 07:39:00|729268.1|728268.1|729766.9|727766.9|729774.1|728268.2|729266|727765.4|19
1630654750000|2021-09-03 07:39:10|729766.3|727766.3|729259.2|728259.2|729773.4|728267.2|729254.7|727766.3|14
1630654760000|2021-09-03 07:39:20|729262.5|728262.5|729273.3|728273.3|729274.3|728274.3|729258.5|728258.5|23
1630654770000|2021-09-03 07:39:30|729262.1|728262.1|729272.8|728272.8|729273.3|728273.3|729255.8|728255.8|24
1630654780000|2021-09-03 07:39:40|729271.9|728271.9|729262.8|728262.8|729774.9|728278.4|729257.1|727759.1|26
1630654790000|2021-09-03 07:39:50|729247.5|728247.5|729269|728269|729274.2|728274.2|729247.5|728247.5|24
1630654800000|2021-09-03 07:40:00|729262.7|728262.7|729750.5|727750.5|729765.9|728262.7|729244|727746.1|24
1630654810000|2021-09-03 07:40:10|729749.8|727749.8|729257.6|728257.6|729782.2|728275.6|729243|727747.6|31
1630654820000|2021-09-03 07:40:20|729771.2|727771.2|729251|728251|729771.2|728271.2|729247.1|727769.7|34
1630654830000|2021-09-03 07:40:30|729259|728259|729291|728291|729787.3|728291|729254.6|727759.1|33
1630654840000|2021-09-03 07:40:40|729290.8|728290.8|729379.2|728379.2|729886.8|728389|729276|727857.8|37
1630654850000|2021-09-03 07:40:50|729380|728380|729870.6|727870.6|729890|728382.1|729369.5|727870.6|30
1630654860000|2021-09-03 07:41:00|729873.5|727873.5|729874.1|727874.1|729877|727877|729871|727871|19
1630654870000|2021-09-03 07:41:10|729874.8|727874.8|729341.6|728341.6|729882.8|728363|729340.4|727855|22
1630654880000|2021-09-03 07:41:20|729341|728341|729359.2|728359.2|729864.9|728367.9|729341|727850.6|35
1630654890000|2021-09-03 07:41:30|729360.9|728360.9|729357.8|728357.8|729361.5|728361.5|729346.3|728346.3|33
1630654900000|2021-09-03 07:41:40|729356.8|728356.8|729686.9|727686.9|729696.3|728361.5|729134.5|727686.9|39
1630654910000|2021-09-03 07:41:50|729705.1|727705.1|729671.4|727671.4|729705.1|728183.5|729160.1|727667.9|30
1630654920000|2021-09-03 07:42:00|729169.4|728169.4|729601.2|727601.2|729649|728169.4|729090.3|727601.2|39
1630654930000|2021-09-03 07:42:10|729601.6|727601.6|729614.7|727614.7|729617.7|728108.7|729088.9|727599.8|32
1630654940000|2021-09-03 07:42:20|729615.4|727615.4|729589.8|727589.8|729624.1|728104.3|729093.2|727589.8|35
1630654950000|2021-09-03 07:42:30|729578.7|727578.7|729063.4|728063.4|729610.3|728082.3|729059.5|727565.7|32
1630654960000|2021-09-03 07:42:40|729061.4|728061.4|729058.5|728058.5|729586.5|728093.6|729057.5|727561.6|39
1630654970000|2021-09-03 07:42:50|729063.5|728063.5|729569.5|727569.5|729569.5|728077.7|729035.1|727569.5|35
1630654980000|2021-09-03 07:43:00|729060|728060|729071.7|728071.7|729573.1|728084.3|729050.3|727561.9|39
1630654990000|2021-09-03 07:43:10|729071.1|728071.1|729073.7|728073.7|729600.5|728103.2|729056.3|727600.5|34
1630655000000|2021-09-03 07:43:20|729072|728072|729081.9|728081.9|729581.8|728098.8|729044.1|727578|37
1630655010000|2021-09-03 07:43:30|729081.4|728081.4|729101.5|728101.5|729105.6|728105.6|729064.7|728064.7|36
1630655020000|2021-09-03 07:43:40|729098.2|728098.2|729090.6|728090.6|729101.5|728101.5|729075.1|728075.1|32
1630655030000|2021-09-03 07:43:50|729077.3|728077.3|729012.8|728012.8|729559.5|728091.7|728995.6|727559.5|38
1630655040000|2021-09-03 07:44:00|729016.4|728016.4|729018.4|728018.4|729037.5|728037.5|729011.8|728011.8|37
1630655050000|2021-09-03 07:44:10|729021.1|728021.1|729040.8|728040.8|729051.2|728051.2|729018.5|728018.5|33
1630655060000|2021-09-03 07:44:20|729035.5|728035.5|729043.4|728043.4|729043.9|728043.9|729035|728035|32
1630655070000|2021-09-03 07:44:30|729029.9|728029.9|729034.5|728034.5|729037.6|728037.6|729018.9|728018.9|34
1630655080000|2021-09-03 07:44:40|729039.2|728039.2|729029.2|728029.2|729039.2|728039.2|729022.9|728022.9|24
1630655090000|2021-09-03 07:44:50|729529.1|727529.1|729528.8|727528.8|729540.1|727540.1|729515.4|727515.4|30
1630655100000|2021-09-03 07:45:00|729532|727532|729025.5|728025.5|729535|728032.6|729017.7|727525.4|27
1630655110000|2021-09-03 07:45:10|729026.5|728026.5|729028.4|728028.4|729032.6|728032.6|729026.2|728026.2|26
1630655120000|2021-09-03 07:45:20|729030.2|728030.2|729030.4|728030.4|729037|728037|729022.7|728022.7|27
1630655130000|2021-09-03 07:45:30|729017.7|728017.7|729024.7|728024.7|729034.4|728034.4|729017.7|728017.7|35
1630655140000|2021-09-03 07:45:40|729029.3|728029.3|729021.9|728021.9|729033|728033|729016.1|728016.1|32
1630655150000|2021-09-03 07:45:50|729022.4|728022.4|729032|728032|729039.3|728039.3|729022.4|728022.4|28
1630655160000|2021-09-03 07:46:00|729031.8|728031.8|729016.9|728016.9|729038.7|728038.7|729003.5|728003.5|26
1630655170000|2021-09-03 07:46:10|729006.5|728006.5|728949.4|727949.4|729449.9|728039.2|728924.5|727433.6|35
1630655180000|2021-09-03 07:46:20|728949.1|727949.1|728953.1|727953.1|728958.9|727958.9|728948|727948|33
1630655190000|2021-09-03 07:46:30|728956.7|727956.7|728973.6|727973.6|728981.9|727981.9|728950.6|727950.6|32
1630655200000|2021-09-03 07:46:40|728972.4|727972.4|728952.4|727952.4|728972.7|727972.7|728947|727947|16
1630655210000|2021-09-03 07:46:50|728951.6|727951.6|728986.9|727986.9|728995|727995|728951.6|727951.6|20
1630655220000|2021-09-03 07:47:00|729531|727531|729053|728053|729531|728061.7|729046.8|727531|32
1630655230000|2021-09-03 07:47:10|729054.8|728054.8|728998|727998|729066.9|728066.9|728989.8|727989.8|34
1630655240000|2021-09-03 07:47:20|728998.1|727998.1|728988.4|727988.4|729014|728014|728979.2|727979.2|33
1630655250000|2021-09-03 07:47:30|728977.2|727977.2|729083.7|728083.7|729589.6|728120.2|728965.7|727523.5|38
1630655260000|2021-09-03 07:47:40|729083.6|728083.6|729053.3|728053.3|729572.5|728104.5|729047.1|727572.5|32
1630655270000|2021-09-03 07:47:50|729052.5|728052.5|729070.2|728070.2|729070.3|728070.3|729052.5|728052.5|19
1630655280000|2021-09-03 07:48:00|729057.4|728057.4|729050.3|728050.3|729067.3|728067.3|729039.3|728039.3|32
1630655290000|2021-09-03 07:48:10|729048|728048|729081|728081|729570.2|728081|729047|727558.1|21
1630655300000|2021-09-03 07:48:20|729068.7|728068.7|729049.4|728049.4|729077.8|728077.8|729040.9|728040.9|27
1630655310000|2021-09-03 07:48:30|729046.1|728046.1|729064.8|728064.8|729066.6|728066.6|729041.5|728041.5|28
1630655320000|2021-09-03 07:48:40|729062.5|728062.5|729066.6|728066.6|729076|728076|729060.5|728060.5|30
1630655330000|2021-09-03 07:48:50|729074.5|728074.5|729062|728062|729075.6|728075.6|729052.8|728052.8|35
1630655340000|2021-09-03 07:49:00|729054.5|728054.5|729046.1|728046.1|729069.2|728069.2|729046.1|728046.1|30
1630655350000|2021-09-03 07:49:10|729046.4|728046.4|729048.9|728048.9|729058.5|728058.5|729046.2|728046.2|21
1630655360000|2021-09-03 07:49:20|729048.1|728048.1|729072.5|728072.5|729587.8|728087.3|729044.9|727564.5|24
1630655370000|2021-09-03 07:49:30|729082.2|728082.2|729089.2|728089.2|729101.7|728101.7|729076.5|728076.5|28
1630655380000|2021-09-03 07:49:40|729088.9|728088.9|729065.4|728065.4|729088.9|728088.9|729065.4|728065.4|31
1630655390000|2021-09-03 07:49:50|729068.7|728068.7|729052.6|728052.6|729068.7|728068.7|729046.3|728046.3|20
1630655400000|2021-09-03 07:50:00|729062.3|728062.3|729074|728074|729074.3|728074.3|729042.5|728042.5|23
1630655410000|2021-09-03 07:50:10|729074.9|728074.9|729049.1|728049.1|729568.8|728074.9|729046.5|727553.2|23
1630655420000|2021-09-03 07:50:20|729046.1|728046.1|729062.4|728062.4|729579.4|728085.3|729044.5|727579.4|28
1630655430000|2021-09-03 07:50:30|729091.3|728091.3|729075.3|728075.3|729605.3|728094.6|729075.3|727582.1|29
1630655440000|2021-09-03 07:50:40|729075|728075|729066.8|728066.8|729080.9|728080.9|729059.4|728059.4|26
1630655450000|2021-09-03 07:50:50|729067.4|728067.4|729533.8|727533.8|729560.5|728068.3|729016|727509.1|29
1630655460000|2021-09-03 07:51:00|729012.9|728012.9|729028.5|728028.5|729030.1|728030.1|729009.4|728009.4|26
1630655470000|2021-09-03 07:51:10|729027.7|728027.7|729070|728070|729587.3|728090.1|729027.7|727583.8|29
1630655480000|2021-09-03 07:51:20|729074.3|728074.3|729080.4|728080.4|729097.6|728097.6|729072.1|728072.1|34
1630655490000|2021-09-03 07:51:30|729075.9|728075.9|729076.7|728076.7|729077.1|728077.1|729062.8|728062.8|27
1630655500000|2021-09-03 07:51:40|729077|728077|729063.3|728063.3|729078.7|728078.7|729059.2|728059.2|29
1630655510000|2021-09-03 07:51:50|729065.4|728065.4|729584.1|727584.1|729584.1|728080.4|729057.4|727581.2|23
1630655520000|2021-09-03 07:52:00|729580.5|727580.5|729074.3|728074.3|729580.5|728075.4|729071|727570.2|19
1630655530000|2021-09-03 07:52:10|729080.6|728080.6|729077.4|728077.4|729083.5|728083.5|729075.1|728075.1|22
1630655540000|2021-09-03 07:52:20|729078|728078|729095.1|728095.1|729106.5|728106.5|729078|728078|22
1630655550000|2021-09-03 07:52:30|729096.3|728096.3|729101.4|728101.4|729103.1|728103.1|729086.1|728086.1|30
1630655560000|2021-09-03 07:52:40|729100.3|728100.3|729085.4|728085.4|729101.1|728101.1|729082.4|728082.4|26
1630655570000|2021-09-03 07:52:50|729087.1|728087.1|729089.4|728089.4|729102.6|728102.6|729084.9|728084.9|22
1630655580000|2021-09-03 07:53:00|729081.7|728081.7|729118.5|728118.5|729121.4|728121.4|729073|728073|34
1630655590000|2021-09-03 07:53:10|729119.3|728119.3|729119.9|728119.9|729128.5|728128.5|729114|728114|28
1630655600000|2021-09-03 07:53:20|729116.8|728116.8|729143.9|728143.9|729144.3|728144.3|729116.8|728116.8|32
1630655610000|2021-09-03 07:53:30|729146|728146|729159.3|728159.3|729670.7|728170.4|729145|727656.4|37
1630655620000|2021-09-03 07:53:40|729152|728152|729190.1|728190.1|729677.4|728195.5|729152|727657.2|33
1630655630000|2021-09-03 07:53:50|729187.4|728187.4|729185.9|728185.9|729685.3|728190.7|729180.9|727685.3|31
1630655640000|2021-09-03 07:54:00|729179.9|728179.9|729179.7|728179.7|729182.6|728182.6|729177.7|728177.7|20
1630655650000|2021-09-03 07:54:10|729179.9|728179.9|729164|728164|729670.7|728180.7|729155.2|727670.7|19
1630655660000|2021-09-03 07:54:20|729164.2|728164.2|729179.6|728179.6|729667.1|728181.6|729164.2|727667.1|23
1630655670000|2021-09-03 07:54:30|729185.8|728185.8|729165.8|728165.8|729675.5|728186.6|729150.1|727675.5|34
1630655680000|2021-09-03 07:54:40|729172.4|728172.4|729155|728155|729172.4|728172.4|729144|728144|31
1630655690000|2021-09-03 07:54:50|729142.8|728142.8|729163.5|728163.5|729176.5|728176.5|729142.8|728142.8|21
1630655700000|2021-09-03 07:55:00|729162.3|728162.3|729173.9|728173.9|729176.1|728176.1|729160.5|728160.5|24
1630655710000|2021-09-03 07:55:10|729177.4|728177.4|729140.2|728140.2|729177.4|728177.4|729138.5|728138.5|28
1630655720000|2021-09-03 07:55:20|729138.8|728138.8|729134.7|728134.7|729144.3|728144.3|729132|728132|25
1630655730000|2021-09-03 07:55:30|729131|728131|729138|728138|729147.5|728147.5|729130|728130|31
1630655740000|2021-09-03 07:55:40|729137.2|728137.2|729183.8|728183.8|729183.8|728183.8|729133.9|728133.9|29
1630655750000|2021-09-03 07:55:50|729184.2|728184.2|729182.6|728182.6|729184.8|728184.8|729158.8|728158.8|26
1630655760000|2021-09-03 07:56:00|729188.5|728188.5|729169.3|728169.3|729191.8|728191.8|729155.2|728155.2|30
1630655770000|2021-09-03 07:56:10|729170.4|728170.4|729147.5|728147.5|729211.5|728211.5|729129.5|728129.5|34
1630655780000|2021-09-03 07:56:20|729145.3|728145.3|729156.5|728156.5|729166.7|728166.7|729141.9|728141.9|26
1630655790000|2021-09-03 07:56:30|729151.8|728151.8|729151.8|728151.8|729654.4|728166.1|729147.7|727651.5|34
1630655800000|2021-09-03 07:56:40|729152.6|728152.6|729172.9|728172.9|729174.5|728174.5|729150|728150|33
1630655810000|2021-09-03 07:56:50|729173.3|728173.3|729164|728164|729173.3|728173.3|729141.4|728141.4|32
1630655820000|2021-09-03 07:57:00|729145.8|728145.8|729152.7|728152.7|729173.5|728173.5|729141.1|728141.1|35
1630655830000|2021-09-03 07:57:10|729164.7|728164.7|729157.8|728157.8|729168.3|728168.3|729141.2|728141.2|28
1630655840000|2021-09-03 07:57:20|729668.2|727668.2|729169.2|728169.2|729668.2|728174.2|729155.1|727660.2|34
1630655850000|2021-09-03 07:57:30|729167.4|728167.4|729165.2|728165.2|729181|728181|729156|728156|33
1630655860000|2021-09-03 07:57:40|729175.6|728175.6|729170.2|728170.2|729175.6|728175.6|729156.7|728156.7|40
1630655870000|2021-09-03 07:57:50|729170.8|728170.8|729157.6|728157.6|729189.3|728189.3|729151.5|728151.5|31
1630655880000|2021-09-03 07:58:00|729162.3|728162.3|729129.7|728129.7|729162.6|728162.6|729123.2|728123.2|36
1630655890000|2021-09-03 07:58:10|729128.7|728128.7|729115.7|728115.7|729620.9|728137.5|729103.8|727619|28
1630655900000|2021-09-03 07:58:20|729129.3|728129.3|729112.1|728112.1|729129.3|728129.3|729106.9|728106.9|29
1630655910000|2021-09-03 07:58:30|729116.4|728116.4|729116.7|728116.7|729120.8|728120.8|729109.6|728109.6|27
1630655920000|2021-09-03 07:58:40|729119.1|728119.1|729193.2|728193.2|729692.9|728204.1|729114.7|727623.2|29
1630655930000|2021-09-03 07:58:50|729193.8|728193.8|729212|728212|729714|728242.4|729191.7|727712.6|37
1630655940000|2021-09-03 07:59:00|729211|728211|729175.7|728175.7|729720.7|728218|729144.4|727650.4|34
1630655950000|2021-09-03 07:59:10|729175.5|728175.5|729642.2|727642.2|729681.9|728176.9|729157.3|727628.6|27
1630655960000|2021-09-03 07:59:20|729629.5|727629.5|729634.5|727634.5|729641.1|727641.1|729628.8|727628.8|25
1630655970000|2021-09-03 07:59:30|729635.7|727635.7|729635.2|727635.2|729646.7|728144.7|729134.1|727634.8|29
1630655980000|2021-09-03 07:59:40|729635.8|727635.8|729638.9|727638.9|729644.5|727644.5|729634.2|727634.2|29
1630655990000|2021-09-03 07:59:50|729662.9|727662.9|729183.8|728183.8|729676.8|728186.6|729160|727662.9|34
1630656000000|2021-09-03 08:00:00|729191|728191|729695.5|727695.5|729721.8|728216.8|729184.1|727695.5|32
1630656010000|2021-09-03 08:00:10|729193.2|728193.2|729204.7|728204.7|729721.8|728205.5|729189.6|727692|30
1630656020000|2021-09-03 08:00:20|729203.6|728203.6|729697.9|727697.9|729711.5|728205.2|729193.3|727692.9|16
1630656030000|2021-09-03 08:00:30|729713.7|727713.7|729212.5|728212.5|729721.9|728222.3|729191|727695|24
1630656040000|2021-09-03 08:00:40|729210.3|728210.3|729707.9|727707.9|729713.1|728214.8|729193.5|727693.7|24
1630656050000|2021-09-03 08:00:50|729708|727708|728973.4|727973.4|729708|727983.7|728951.3|727453.8|23
1630656060000|2021-09-03 08:01:00|728976.5|727976.5|729031.3|728031.3|729520.7|728044.4|728956.4|727465.4|36
1630656070000|2021-09-03 08:01:10|729035.9|728035.9|729121.8|728121.8|729628.4|728123.8|729030.5|727529.9|39
1630656080000|2021-09-03 08:01:20|729124.6|728124.6|729039.8|728039.8|729600.2|728127.2|729039.3|727532.6|37
1630656090000|2021-09-03 08:01:30|729054.7|728054.7|728966.5|727966.5|729501.7|728054.7|728953.9|727461.5|39
1630656100000|2021-09-03 08:01:40|728964.5|727964.5|728970.2|727970.2|729471|727974.8|728964.5|727462.6|29
1630656110000|2021-09-03 08:01:50|728971.2|727971.2|728970.9|727970.9|729475.7|727978|728963.6|727463.1|32
1630656120000|2021-09-03 08:02:00|728973.8|727973.8|729479.3|727479.3|729479.3|727973.8|728950.3|727447.6|27
1630656130000|2021-09-03 08:02:10|729479.4|727479.4|728987.4|727987.4|729479.4|727989.7|728983.4|727471.5|23
1630656140000|2021-09-03 08:02:20|728989.8|727989.8|729477|727477|729495|727996.6|728987.4|727475.6|19
1630656150000|2021-09-03 08:02:30|729472.4|727472.4|729478.7|727478.7|729499.4|727989|728965.6|727456.8|29
1630656160000|2021-09-03 08:02:40|729481.1|727481.1|728941.1|727941.1|729490.1|727941.8|728940.6|727434.6|26
1630656170000|2021-09-03 08:02:50|729435.3|727435.3|729296.9|727296.9|729437.8|727910.9|728792.7|727289.9|39
1630656180000|2021-09-03 08:03:00|729303.2|727303.2|728806.6|727806.6|729304|727813.7|728787.1|727293.4|39
1630656190000|2021-09-03 08:03:10|728790|727790|728782.9|727782.9|729310.2|727803.7|728739|727265.6|37
1630656200000|2021-09-03 08:03:20|728776|727776|728744.7|727744.7|729239.9|727795.7|728715.8|727209.7|39
1630656210000|2021-09-03 08:03:30|728750.4|727750.4|729248.6|727248.6|729265.2|727760.5|728744.9|727243.1|38
1630656220000|2021-09-03 08:03:40|729238.4|727238.4|728748.9|727748.9|729278|727752.9|728725.1|727236.6|33
1630656230000|2021-09-03 08:03:50|728738.6|727738.6|729219.5|727219.5|729297.5|727747.3|728718.6|727219.5|28
1630656240000|2021-09-03 08:04:00|728702.7|727702.7|729184.6|727184.6|729215.4|727702.7|728619.3|727099.4|34
1630656250000|2021-09-03 08:04:10|729183|727183|728838.3|727838.3|729358|727846|728774.9|727176|35
1630656260000|2021-09-03 08:04:20|728863.6|727863.6|729375.8|727375.8|729399|727863.6|728848.2|727342.3|32
1630656270000|2021-09-03 08:04:30|729363.9|727363.9|729339.6|727339.6|729363.9|727863.9|728840.7|727339.6|32
1630656280000|2021-09-03 08:04:40|729332.6|727332.6|728871.5|727871.5|729380.5|727883.6|728851.9|727332.6|34
1630656290000|2021-09-03 08:04:50|728879.6|727879.6|728890|727890|729399.7|727890|728879.6|727380|27
1630656300000|2021-09-03 08:05:00|728892.4|727892.4|729406.6|727406.6|729428.4|727892.9|728888.8|727389.1|26
1630656310000|2021-09-03 08:05:10|728888.4|727888.4|729391.1|727391.1|729391.1|727896.9|728880|727386.9|29
1630656320000|2021-09-03 08:05:20|729392.7|727392.7|729408.1|727408.1|729408.1|727861.7|728854|727349.8|33
1630656330000|2021-09-03 08:05:30|729404.9|727404.9|729403.7|727403.7|729406.5|727884.9|728874.6|727390.7|34
1630656340000|2021-09-03 08:05:40|729404.6|727404.6|729446.3|727446.3|729461.5|727915.9|728906.4|727404.6|33
1630656350000|2021-09-03 08:05:50|729446.1|727446.1|729466.5|727466.5|729470.8|727470.8|729437.2|727437.2|24
1630656360000|2021-09-03 08:06:00|729455.4|727455.4|729434.8|727434.8|729455.4|727936.6|728925.7|727427.8|30
1630656370000|2021-09-03 08:06:10|729432.5|727432.5|729428.7|727428.7|729445.1|727931.1|728916|727421.4|27
1630656380000|2021-09-03 08:06:20|729430.1|727430.1|728921.5|727921.5|729437.7|727932.9|728915.9|727422.9|22
1630656390000|2021-09-03 08:06:30|728938.8|727938.8|728948.1|727948.1|728949|727949|728930|727930|33
1630656400000|2021-09-03 08:06:40|728945.1|727945.1|728929.6|727929.6|728949.3|727949.3|728918.9|727918.9|25
1630656410000|2021-09-03 08:06:50|728937.5|727937.5|728945.3|727945.3|728945.4|727945.4|728931.3|727931.3|22
1630656420000|2021-09-03 08:07:00|728943.4|727943.4|729434|727434|729434|727943.4|728916.6|727423.3|22
1630656430000|2021-09-03 08:07:10|729438.6|727438.6|728909.5|727909.5|729440.9|727909.5|728882.7|727375.3|30
1630656440000|2021-09-03 08:07:20|728910.7|727910.7|728918.3|727918.3|729419.1|727918.9|728893.7|727419.1|24
1630656450000|2021-09-03 08:07:30|729424.8|727424.8|728926.8|727926.8|729424.8|727927.6|728905.9|727424.8|19
1630656460000|2021-09-03 08:07:40|729419.2|727419.2|728922|727922|729432.5|727938.5|728921.9|727419.2|27
1630656470000|2021-09-03 08:07:50|728927|727927|728874.3|727874.3|729374.8|727938.7|728866|727369.1|25
1630656480000|2021-09-03 08:08:00|728886.1|727886.1|728888.5|727888.5|728888.5|727888.5|728875.9|727875.9|22
1630656490000|2021-09-03 08:08:10|728891.8|727891.8|728853.1|727853.1|728892.3|727892.3|728849.8|727849.8|31
1630656500000|2021-09-03 08:08:20|728859.9|727859.9|728845.4|727845.4|729353.7|727861.5|728831.9|727332.6|30
1630656510000|2021-09-03 08:08:30|728843|727843|728873|727873|728883.9|727883.9|728843|727843|27
1630656520000|2021-09-03 08:08:40|728877.9|727877.9|728917.9|727917.9|729405.5|727921.5|728877.9|727383.4|22
1630656530000|2021-09-03 08:08:50|728919.1|727919.1|728868.5|727868.5|729373.7|727920|728864.9|727368.2|18
1630656540000|2021-09-03 08:09:00|728858.9|727858.9|728864.1|727864.1|728870.1|727870.1|728855.2|727855.2|26
1630656550000|2021-09-03 08:09:10|728863.7|727863.7|728844.7|727844.7|729363.4|727878.8|728838.8|727358.7|26
1630656560000|2021-09-03 08:09:20|729355.6|727355.6|728825.5|727825.5|729355.6|727829|728791.9|727314.3|28
1630656570000|2021-09-03 08:09:30|728824.8|727824.8|728824.2|727824.2|729324.7|727824.8|728798|727297.9|26
1630656580000|2021-09-03 08:09:40|728824.4|727824.4|728841.2|727841.2|729329|727841.2|728813.4|727316.3|31
1630656590000|2021-09-03 08:09:50|728838.5|727838.5|728804.4|727804.4|728839.9|727839.9|728795.4|727795.4|34
1630656600000|2021-09-03 08:10:00|728806.5|727806.5|728817.2|727817.2|729316.2|727832.9|728803.2|727316.2|26
1630656610000|2021-09-03 08:10:10|728814.6|727814.6|728817.6|727817.6|728826.7|727826.7|728803.1|727803.1|32
1630656620000|2021-09-03 08:10:20|728820.2|727820.2|728661|727661|729325.4|727825.5|728631.2|727171.3|29
1630656630000|2021-09-03 08:10:30|728654.1|727654.1|728641.3|727641.3|729142.9|727660|728603.1|727109.9|32
1630656640000|2021-09-03 08:10:40|728637|727637|728613.3|727613.3|728641.6|727641.6|728610.6|727610.6|27
1630656650000|2021-09-03 08:10:50|728607.4|727607.4|728521.9|727521.9|729115.3|727618.9|728505.9|727032.8|35
1630656660000|2021-09-03 08:11:00|728505.4|727505.4|728525.5|727525.5|728525.5|727525.5|728505.1|727505.1|29
1630656670000|2021-09-03 08:11:10|728509.5|727509.5|728556.7|727556.7|729071.6|727572.5|728509.5|727030.2|33
1630656680000|2021-09-03 08:11:20|728556.2|727556.2|728459.2|727459.2|728957.3|727558.4|728437|726957.3|35
1630656690000|2021-09-03 08:11:30|728457.9|727457.9|728492.5|727492.5|729034.2|727529.5|728457.9|726970.3|34
1630656700000|2021-09-03 08:11:40|728490.7|727490.7|728446.9|727446.9|728496.2|727496.2|728446.9|727446.9|34
1630656710000|2021-09-03 08:11:50|728477|727477|728949.7|726949.7|728951.4|727477|728433.3|726917.2|30
1630656720000|2021-09-03 08:12:00|728936.5|726936.5|728939|726939|728952.7|727451.8|728444.1|726924.5|31
1630656730000|2021-09-03 08:12:10|728936|726936|728436.4|727436.4|728948.7|727450|728429.9|726933.9|26
1630656740000|2021-09-03 08:12:20|728433.3|727433.3|728442.2|727442.2|728442.2|727442.2|728431.7|727431.7|26
1630656750000|2021-09-03 08:12:30|728442.1|727442.1|728460|727460|728953.2|727461.7|728432.1|726949.8|26
1630656760000|2021-09-03 08:12:40|728461.2|727461.2|728458.5|727458.5|728966.2|727482.3|728458.5|726959.2|25
1630656770000|2021-09-03 08:12:50|728445.8|727445.8|728573.9|727573.9|728573.9|727573.9|728445.8|727445.8|31
1630656780000|2021-09-03 08:13:00|728567.1|727567.1|728573|727573|728573.9|727573.9|728565.7|727565.7|22
1630656790000|2021-09-03 08:13:10|728571.7|727571.7|728569.5|727569.5|728574.5|727574.5|728567.5|727567.5|13
1630656800000|2021-09-03 08:13:20|728568.6|727568.6|728542.7|727542.7|728587.9|727587.9|728539.4|727539.4|16
1630656810000|2021-09-03 08:13:30|728538.8|727538.8|728544.1|727544.1|728554.6|727554.6|728538.3|727538.3|26
1630656820000|2021-09-03 08:13:40|728538.9|727538.9|728536.4|727536.4|728545.1|727545.1|728525.7|727525.7|28
1630656830000|2021-09-03 08:13:50|728538.2|727538.2|728973.5|726973.5|728974.2|727539.6|728463.7|726972.9|19
1630656840000|2021-09-03 08:14:00|728969.4|726969.4|728474.8|727474.8|729044.2|727551.3|728410.8|726969.3|37
1630656850000|2021-09-03 08:14:10|728479.1|727479.1|728525.5|727525.5|728527|727527|728465.4|727465.4|36
1630656860000|2021-09-03 08:14:20|728519.5|727519.5|728598.7|727598.7|728612.1|727612.1|728516|727516|31
1630656870000|2021-09-03 08:14:30|728603.2|727603.2|728600|727600|728616.5|727616.5|728597.3|727597.3|28
1630656880000|2021-09-03 08:14:40|728601.1|727601.1|729045|727045|729048.4|727604.6|728532.6|727045|32
1630656890000|2021-09-03 08:14:50|729037.5|727037.5|728491|727491|729048.4|727559.2|728482.6|726982.5|38
1630656900000|2021-09-03 08:15:00|728999|726999|728534.1|727534.1|729036.7|727534.1|728480.5|726999|28
1630656910000|2021-09-03 08:15:10|728539.6|727539.6|728539.3|727539.3|729049.1|727544.2|728524.9|727049.1|16
1630656920000|2021-09-03 08:15:20|728539.8|727539.8|728538.7|727538.7|728542.8|727542.8|728538.5|727538.5|10
1630656930000|2021-09-03 08:15:30|728538.3|727538.3|729044|727044|729063.8|727566.8|728535.9|727035|29
1630656940000|2021-09-03 08:15:40|729034.2|727034.2|728562.4|727562.4|729079.8|727576.3|728538.7|727034.2|26
1630656950000|2021-09-03 08:15:50|728566.1|727566.1|728569.8|727569.8|729073.2|727575.1|728562.8|727073.2|25
1630656960000|2021-09-03 08:16:00|728569.6|727569.6|728544.3|727544.3|729047.9|727569.6|728538.4|727038.6|34
1630656970000|2021-09-03 08:16:10|728543|727543|728547.1|727547.1|729046.9|727553.4|728517.5|727037.1|29
1630656980000|2021-09-03 08:16:20|728552.4|727552.4|728549|727549|729047.9|727554.1|728544.6|727041.5|22
1630656990000|2021-09-03 08:16:30|728532.3|727532.3|728553.3|727553.3|728556|727556|728532.3|727532.3|30
1630657000000|2021-09-03 08:16:40|728552.9|727552.9|728547.7|727547.7|728553.1|727553.1|728545.9|727545.9|27
1630657010000|2021-09-03 08:16:50|728551|727551|728553.5|727553.5|728555.6|727555.6|728532.2|727532.2|31
1630657020000|2021-09-03 08:17:00|728552.6|727552.6|728530.5|727530.5|729037.1|727556.3|728528.4|727023.8|33
1630657030000|2021-09-03 08:17:10|728526.6|727526.6|729034.9|727034.9|729039.5|727562.2|728526.6|727034.9|34
1630657040000|2021-09-03 08:17:20|729036.9|727036.9|728536.6|727536.6|729042.4|727549.8|728532.9|727034.8|30
1630657050000|2021-09-03 08:17:30|728550.2|727550.2|728495.9|727495.9|729045.9|727553.3|728492.5|727002.5|30
1630657060000|2021-09-03 08:17:40|728504.4|727504.4|728504|727504|728515.6|727515.6|728495.7|727495.7|21
1630657070000|2021-09-03 08:17:50|728505.4|727505.4|728995.9|726995.9|729024.3|727514.6|728498.4|726977.1|26
1630657080000|2021-09-03 08:18:00|728505.1|727505.1|728503.7|727503.7|728506.1|727506.1|728489.7|727489.7|19
1630657090000|2021-09-03 08:18:10|728504.8|727504.8|728483.9|727483.9|728504.8|727504.8|728483.9|727483.9|17
1630657100000|2021-09-03 08:18:20|728485.2|727485.2|728482.9|727482.9|728493.8|727493.8|728481.5|727481.5|12
1630657110000|2021-09-03 08:18:30|728495.7|727495.7|728488.6|727488.6|729001.9|727496.8|728477.1|726977.5|33
1630657120000|2021-09-03 08:18:40|728489.7|727489.7|728438.5|727438.5|728947.1|727489.7|728427.7|726947.1|32
1630657130000|2021-09-03 08:18:50|728439.1|727439.1|728500.7|727500.7|728911.7|727515.2|728375.9|726872.7|31
1630657140000|2021-09-03 08:19:00|728501.4|727501.4|728516.1|727516.1|728516.1|727516.1|728496.2|727496.2|22
1630657150000|2021-09-03 08:19:10|728515.3|727515.3|729005.3|727005.3|729006.2|727518.1|728489.6|726984.7|23
1630657160000|2021-09-03 08:19:20|729009.4|727009.4|728520.2|727520.2|729017.7|727520.2|728506.8|727009.4|20
1630657170000|2021-09-03 08:19:30|728529.8|727529.8|728528.3|727528.3|729032.4|727529.9|728523.2|727019.5|24
1630657180000|2021-09-03 08:19:40|728529.8|727529.8|728526.1|727526.1|728529.8|727529.8|728519.3|727519.3|13
1630657190000|2021-09-03 08:19:50|728525.3|727525.3|728526.4|727526.4|728528.1|727528.1|728523.3|727523.3|15
1630657200000|2021-09-03 08:20:00|728524.8|727524.8|728546|727546|729061.6|727568.9|728524.8|727029|31
1630657210000|2021-09-03 08:20:10|728553|727553|728536.1|727536.1|729069.9|727569|728534.1|727069.9|24
1630657220000|2021-09-03 08:20:20|728535.9|727535.9|728548.3|727548.3|729066.8|727550.7|728533.3|727055|24
1630657230000|2021-09-03 08:20:30|728546.3|727546.3|728549|727549|728549.9|727549.9|728526.5|727526.5|19
1630657240000|2021-09-03 08:20:40|728548.7|727548.7|728539.7|727539.7|728551.2|727551.2|728539.7|727539.7|14
1630657250000|2021-09-03 08:20:50|728538.3|727538.3|729027.6|727027.6|729028.1|727538.6|728523.6|727018.2|18
1630657260000|2021-09-03 08:21:00|729029.4|727029.4|728532.9|727532.9|729034.2|727536.2|728527.2|727029.4|21
1630657270000|2021-09-03 08:21:10|728532|727532|729033.3|727033.3|729033.3|727533.4|728526.6|727025.8|16
1630657280000|2021-09-03 08:21:20|729034.8|727034.8|728531.7|727531.7|729036.2|727533.1|728527.7|727034.8|18
1630657290000|2021-09-03 08:21:30|728524.7|727524.7|729030.1|727030.1|729033.2|727532.7|728524.7|727024.5|21
1630657300000|2021-09-03 08:21:40|729029.6|727029.6|729004.6|727004.6|729033.1|727033.1|729003.4|727003.4|28
1630657310000|2021-09-03 08:21:50|728997.7|726997.7|728500.6|727500.6|729008.3|727517|728500.6|726997.7|14
1630657320000|2021-09-03 08:22:00|728502.1|727502.1|728494.4|727494.4|728515.4|727515.4|728494.4|727494.4|27
1630657330000|2021-09-03 08:22:10|728496.8|727496.8|729026.4|727026.4|729027.1|727519.2|728496.8|727004|20
1630657340000|2021-09-03 08:22:20|729025.6|727025.6|729051.1|727051.1|729051.7|727556.1|728535.5|727025.6|32
1630657350000|2021-09-03 08:22:30|729042.8|727042.8|728545.7|727545.7|729042.8|727562.7|728536.5|727042.8|30
1630657360000|2021-09-03 08:22:40|728545.3|727545.3|728537.3|727537.3|728550.1|727550.1|728528|727528|28
1630657370000|2021-09-03 08:22:50|728535.8|727535.8|728534.5|727534.5|729042.7|727547.7|728532.2|727035.2|22
1630657380000|2021-09-03 08:23:00|728533.1|727533.1|728539.7|727539.7|729046.2|727556.1|728533.1|727046.2|13
1630657390000|2021-09-03 08:23:10|728556.4|727556.4|729071|727071|729074.1|727556.4|728535.5|727040.6|25
1630657400000|2021-09-03 08:23:20|729053.1|727053.1|729076.5|727076.5|729076.5|727579.3|728557|727053.1|18
1630657410000|2021-09-03 08:23:30|729087.3|727087.3|729085.2|727085.2|729092.4|727092.4|729082.5|727082.5|11
1630657420000|2021-09-03 08:23:40|729086.8|727086.8|728597.8|727597.8|729086.8|727619.3|728578.3|727085.4|22
1630657430000|2021-09-03 08:23:50|728608.6|727608.6|728595.5|727595.5|728608.6|727608.6|728592.9|727592.9|16
1630657440000|2021-09-03 08:24:00|728588.8|727588.8|728610.1|727610.1|729104.5|727610.1|728588.8|727081.8|16
1630657450000|2021-09-03 08:24:10|728599.3|727599.3|728597.6|727597.6|729082.8|727611.5|728583.5|727077.6|19
1630657460000|2021-09-03 08:24:20|728599.2|727599.2|729086.2|727086.2|729091.8|727599.2|728579.8|727075.3|23
1630657470000|2021-09-03 08:24:30|728594.4|727594.4|728582.8|727582.8|729074.6|727594.4|728578.7|727068.1|23
1630657480000|2021-09-03 08:24:40|728583.8|727583.8|728589.8|727589.8|729089.2|727601.7|728583.4|727087.1|24
1630657490000|2021-09-03 08:24:50|728586.2|727586.2|729047.1|727047.1|729067.7|727599|728557.5|727041.8|21
1630657500000|2021-09-03 08:25:00|729048.4|727048.4|728562.6|727562.6|729066.9|727566|728546.5|727044.3|27
1630657510000|2021-09-03 08:25:10|728563.9|727563.9|728545.2|727545.2|728563.9|727563.9|728542.5|727542.5|20
1630657520000|2021-09-03 08:25:20|728544.8|727544.8|729061.7|727061.7|729061.7|727570.2|728537.1|727051.9|18
1630657530000|2021-09-03 08:25:30|729060.1|727060.1|729055.4|727055.4|729061.5|727061.5|729055.3|727055.3|13
1630657540000|2021-09-03 08:25:40|729055.6|727055.6|729061.6|727061.6|729065.3|727065.3|729043.9|727043.9|20
1630657550000|2021-09-03 08:25:50|729062.3|727062.3|728585.6|727585.6|729070.5|727586.7|728570.8|727062.3|19
1630657560000|2021-09-03 08:26:00|729033.6|727033.6|729030.6|727030.6|729056.2|727555|728533.7|727019|23
1630657570000|2021-09-03 08:26:10|729031.2|727031.2|728501.9|727501.9|729033.9|727508.6|728495|727005|23
1630657580000|2021-09-03 08:26:20|728499.8|727499.8|728457.2|727457.2|728975|727500.3|728452.8|726971.7|33
1630657590000|2021-09-03 08:26:30|728457.5|727457.5|728455.6|727455.6|728964|727471.7|728454.3|726951.1|24
1630657600000|2021-09-03 08:26:40|728951.4|726951.4|728490.7|727490.7|728972|727493.6|728462.1|726951.4|37
1630657610000|2021-09-03 08:26:50|728480.8|727480.8|728537.4|727537.4|729031.1|727538.6|728461.9|726984.5|37
1630657620000|2021-09-03 08:27:00|728535.4|727535.4|728540.1|727540.1|729063.2|727559.8|728526.3|727035.1|32
1630657630000|2021-09-03 08:27:10|728541|727541|728538.6|727538.6|729031.6|727544.5|728529.1|727029.1|26
1630657640000|2021-09-03 08:27:20|728537|727537|729063|727063|729063|727540.5|728530|727063|24
1630657650000|2021-09-03 08:27:30|728580|727580|728579.2|727579.2|728594|727594|728560.2|727560.2|36
1630657660000|2021-09-03 08:27:40|728578.2|727578.2|728568.8|727568.8|729082.4|727583.1|728568.8|727082.4|35
1630657670000|2021-09-03 08:27:50|729063.8|727063.8|728521.4|727521.4|729063.9|727578.8|728521.4|727061.9|30
1630657680000|2021-09-03 08:28:00|728525.9|727525.9|728525|727525|728535|727535|728525|727525|23
1630657690000|2021-09-03 08:28:10|728461.8|727461.8|728921|726921|728960.3|727464.1|728443.1|726917.9|36
1630657700000|2021-09-03 08:28:20|728913.2|726913.2|728876|726876|728925.1|727391.4|728378.7|726874.1|34
1630657710000|2021-09-03 08:28:30|728390.4|727390.4|728258.3|727258.3|728811.9|727390.4|728256.6|726765.1|36
1630657720000|2021-09-03 08:28:40|728260.3|727260.3|728254.7|727254.7|728746.3|727270.3|728243.2|726740.6|34
1630657730000|2021-09-03 08:28:50|728250.1|727250.1|728667|726667|728729.9|727250.1|728172.7|726650|31
1630657740000|2021-09-03 08:29:00|728665.1|726665.1|728613.7|726613.7|728670.1|727171.2|728158.9|726594.6|33
1630657750000|2021-09-03 08:29:10|728610.6|726610.6|728083.1|727083.1|728616.8|727126.3|728075.9|726588.4|35
1630657760000|2021-09-03 08:29:20|728081|727081|728650.7|726650.7|728660.2|727110.4|728063.1|726585.2|35
1630657770000|2021-09-03 08:29:30|728150.2|727150.2|728124.4|727124.4|728649.2|727151.3|728113.4|726608.5|30
1630657780000|2021-09-03 08:29:40|728123.1|727123.1|728135.5|727135.5|728135.5|727135.5|728121.2|727121.2|25
1630657790000|2021-09-03 08:29:50|728129.2|727129.2|728130.2|727130.2|728136.4|727136.4|728123.2|727123.2|22
1630657800000|2021-09-03 08:30:00|728133.7|727133.7|728612|726612|728617.6|727133.7|728120.1|726611.7|29
1630657810000|2021-09-03 08:30:10|728615.3|726615.3|728106.8|727106.8|728622.5|727121.8|728106.8|726615.3|28
1630657820000|2021-09-03 08:30:20|728106.2|727106.2|728107.3|727107.3|728117.7|727117.7|728103.1|727103.1|28
1630657830000|2021-09-03 08:30:30|728116.2|727116.2|728657.7|726657.7|728667.6|727163.2|728103.6|726647.6|31
1630657840000|2021-09-03 08:30:40|728651.8|726651.8|728135.1|727135.1|728675.8|727177|728123.1|726623.8|32
1630657850000|2021-09-03 08:30:50|728135|727135|728142.3|727142.3|728144|727144|728125.1|727125.1|28
1630657860000|2021-09-03 08:31:00|728137.9|727137.9|728163.6|727163.6|728651.1|727168.3|728134.7|726651.1|28
1630657870000|2021-09-03 08:31:10|728163.2|727163.2|728687.3|726687.3|728690.2|727183.5|728149.5|726678.5|24
1630657880000|2021-09-03 08:31:20|728688.1|726688.1|728191|727191|728688.5|727207.4|728146|726636.4|30
1630657890000|2021-09-03 08:31:30|728189.1|727189.1|728202.6|727202.6|728208.3|727208.3|728188|727188|24
1630657900000|2021-09-03 08:31:40|728209.7|727209.7|728706.5|726706.5|728711.6|727232.9|728209.7|726696|26
1630657910000|2021-09-03 08:31:50|728712.1|726712.1|728217.7|727217.7|728712.1|727221.6|728206.7|726712.1|12
1630657920000|2021-09-03 08:32:00|728218.5|727218.5|728710.9|726710.9|728738.6|727243|728210.6|726710.1|28
1630657930000|2021-09-03 08:32:10|728713|726713|728185.6|727185.6|728715.4|727200.9|728180.3|726677.1|26
1630657940000|2021-09-03 08:32:20|728183.4|727183.4|728209|727209|728708.5|727231.3|728183.4|726708.5|23
1630657950000|2021-09-03 08:32:30|728204.3|727204.3|728204.1|727204.1|728711.3|727211.1|728195.4|726699|22
1630657960000|2021-09-03 08:32:40|728201.4|727201.4|728699.8|726699.8|728699.8|727226.5|728201.4|726699.8|24
1630657970000|2021-09-03 08:32:50|728211.8|727211.8|728226.4|727226.4|728226.4|727226.4|728211.8|727211.8|20
1630657980000|2021-09-03 08:33:00|728216.4|727216.4|728239.2|727239.2|728757.7|727257.8|728205.1|726727.9|32
1630657990000|2021-09-03 08:33:10|728235.7|727235.7|728735.2|726735.2|728735.2|727235.7|728207.4|726702.2|23
1630658000000|2021-09-03 08:33:20|728735.5|726735.5|728248|727248|728741.5|727258.4|728235.4|726732.9|19
1630658010000|2021-09-03 08:33:30|728251.6|727251.6|728256.1|727256.1|728256.1|727256.1|728240.4|727240.4|17
1630658020000|2021-09-03 08:33:40|728255.4|727255.4|728289.3|727289.3|728730.5|727289.3|728238.8|726730.4|25
1630658030000|2021-09-03 08:33:50|728286.2|727286.2|728274|727274|728286.2|727286.2|728257.4|727257.4|26
1630658040000|2021-09-03 08:34:00|728267.6|727267.6|728254.8|727254.8|728762.4|727267.6|728254.2|726757.2|22
1630658050000|2021-09-03 08:34:10|728256.1|727256.1|728759.6|726759.6|728773.4|727256.1|728256.1|726741.9|20
1630658060000|2021-09-03 08:34:20|728760.6|726760.6|728758.6|726758.6|728760.6|726760.6|728754.1|726754.1|19
1630658070000|2021-09-03 08:34:30|728255.1|727255.1|728203.7|727203.7|728718.3|727255.3|728189|726693.8|31
1630658080000|2021-09-03 08:34:40|728203.2|727203.2|728194.7|727194.7|728677.5|727204.2|728187.8|726670.2|19
1630658090000|2021-09-03 08:34:50|728188.8|727188.8|728192.4|727192.4|728199.2|727199.2|728188.8|727188.8|20
1630658100000|2021-09-03 08:35:00|728193.3|727193.3|728193.3|727193.3|728197.9|727197.9|728185.8|727185.8|24
1630658110000|2021-09-03 08:35:10|728195.2|727195.2|728179.6|727179.6|728195.2|727195.2|728179|727179|19
1630658120000|2021-09-03 08:35:20|728195.2|727195.2|728189.9|727189.9|728195.4|727195.4|728182.8|727182.8|20
1630658130000|2021-09-03 08:35:30|728190.4|727190.4|728191.6|727191.6|728194.8|727194.8|728177|727177|21
1630658140000|2021-09-03 08:35:40|728190.2|727190.2|728189.3|727189.3|728195.1|727195.1|728182|727182|29
1630658150000|2021-09-03 08:35:50|728185.9|727185.9|728174.6|727174.6|728191.8|727191.8|728174.6|727174.6|34
1630658160000|2021-09-03 08:36:00|728184.4|727184.4|728195.3|727195.3|728195.7|727195.7|728178.6|727178.6|30
1630658170000|2021-09-03 08:36:10|728194.7|727194.7|728197|727197|728197|727197|728191.3|727191.3|16
1630658180000|2021-09-03 08:36:20|728194.1|727194.1|728174.7|727174.7|728198.1|727198.1|728174.7|727174.7|22
1630658190000|2021-09-03 08:36:30|728177.7|727177.7|728165|727165|728181|727181|728161.4|727161.4|23
1630658200000|2021-09-03 08:36:40|728168.2|727168.2|728163.7|727163.7|728168.4|727168.4|728158.9|727158.9|16
1630658210000|2021-09-03 08:36:50|728166.1|727166.1|728169.7|727169.7|728169.7|727169.7|728160.5|727160.5|19
1630658220000|2021-09-03 08:37:00|728167.4|727167.4|728172.7|727172.7|728173.3|727173.3|728155.4|727155.4|19
1630658230000|2021-09-03 08:37:10|728178.8|727178.8|728129.6|727129.6|728643.8|727180.1|728122.7|726643.8|16
1630658240000|2021-09-03 08:37:20|728136.3|727136.3|728639.4|726639.4|728647.2|727136.3|728124.9|726632.6|18
1630658250000|2021-09-03 08:37:30|728640.6|726640.6|728644.5|726644.5|728648.7|726648.7|728636.8|726636.8|17
1630658260000|2021-09-03 08:37:40|728648.8|726648.8|728618.5|726618.5|728670.3|727162.5|728145.4|726618.5|30
1630658270000|2021-09-03 08:37:50|728633|726633|728631.3|726631.3|728637.3|727136.8|728119.2|726631.3|22
1630658280000|2021-09-03 08:38:00|728631.7|726631.7|728630.2|726630.2|728638.1|726638.1|728624.2|726624.2|18
1630658290000|2021-09-03 08:38:10|728630|726630|728626.8|726626.8|728632.2|726632.2|728613.6|726613.6|26
1630658300000|2021-09-03 08:38:20|728626.6|726626.6|728634.9|726634.9|728640.2|726640.2|728619.9|726619.9|26
1630658310000|2021-09-03 08:38:30|728636.9|726636.9|728133|727133|728636.9|727133|728133|726625.7|20
1630658320000|2021-09-03 08:38:40|728133.1|727133.1|728631.2|726631.2|728641.1|727135.6|728132.9|726623.3|19
1630658330000|2021-09-03 08:38:50|728622.6|726622.6|728629.9|726629.9|728631.2|726631.2|728622.6|726622.6|13
1630658340000|2021-09-03 08:39:00|728628.2|726628.2|728125.6|727125.6|728636.2|727129.3|728125.6|726628.2|14
1630658350000|2021-09-03 08:39:10|728125.3|727125.3|728125.9|727125.9|728128|727128|728118.5|727118.5|17
1630658360000|2021-09-03 08:39:20|728114.5|727114.5|728618.9|726618.9|728675.8|727117.2|728114.5|726594.3|23
1630658370000|2021-09-03 08:39:30|728631.3|726631.3|728109.8|727109.8|728650.6|727119.5|728109.8|726607.5|30
1630658380000|2021-09-03 08:39:40|728615.8|726615.8|728084.4|727084.4|728621|727084.7|728063.6|726575.5|28
1630658390000|2021-09-03 08:39:50|728083.6|727083.6|728091.5|727091.5|728092.1|727092.1|728083.6|727083.6|22
1630658400000|2021-09-03 08:40:00|728091.6|727091.6|728589.3|726589.3|728589.6|727093.2|728088.5|726587.7|18
1630658410000|2021-09-03 08:40:10|728589.2|726589.2|728093.1|727093.1|728595.2|727093.6|728093.1|726587.9|12
1630658420000|2021-09-03 08:40:20|728093.5|727093.5|728102.6|727102.6|728594.7|727111.5|728081.5|726586.2|24
1630658430000|2021-09-03 08:40:30|728098.8|727098.8|728632.8|726632.8|728643.1|727145.8|728096.7|726632.1|26
1630658440000|2021-09-03 08:40:40|728639.4|726639.4|728628.9|726628.9|728643.2|727149.8|728121|726628.9|29
1630658450000|2021-09-03 08:40:50|728629.5|726629.5|728147.5|727147.5|728639.2|727147.5|728128.4|726628.3|35
1630658460000|2021-09-03 08:41:00|728147.3|727147.3|728136.9|727136.9|728150|727150|728132.3|727132.3|28
1630658470000|2021-09-03 08:41:10|728134.3|727134.3|728139.8|727139.8|728142.2|727142.2|728132.9|727132.9|25
1630658480000|2021-09-03 08:41:20|728136.7|727136.7|728124.2|727124.2|728639|727144.2|728124.1|726625.8|32
1630658490000|2021-09-03 08:41:30|728124.4|727124.4|728142.8|727142.8|728646.2|727147.5|728116|726628.5|26
1630658500000|2021-09-03 08:41:40|728140.1|727140.1|728137.6|727137.6|728647.3|727150.5|728125|726633.2|34
1630658510000|2021-09-03 08:41:50|728137|727137|728643.4|726643.4|728643.4|727142.3|728129|726633|24
1630658520000|2021-09-03 08:42:00|728139.7|727139.7|728144.1|727144.1|728145.6|727145.6|728138.2|727138.2|19
1630658530000|2021-09-03 08:42:10|728143.8|727143.8|728159.8|727159.8|728660.4|727159.8|728141.6|726660.4|28
1630658540000|2021-09-03 08:42:20|728164.2|727164.2|728156.5|727156.5|728680.3|727191|728135.8|726643.7|29
1630658550000|2021-09-03 08:42:30|728156|727156|728150.1|727150.1|728650.6|727158.8|728144.7|726650.6|18
1630658560000|2021-09-03 08:42:40|728136.3|727136.3|728145.2|727145.2|728657.1|727151.5|728136.3|726649.2|21
1630658570000|2021-09-03 08:42:50|728146.5|727146.5|728129.1|727129.1|728150.3|727150.3|728122.2|727122.2|22
1630658580000|2021-09-03 08:43:00|728134.7|727134.7|728128.3|727128.3|728137.8|727137.8|728123.4|727123.4|17
1630658590000|2021-09-03 08:43:10|728129.6|727129.6|728128.1|727128.1|728137.6|727137.6|728123.4|727123.4|23
1630658600000|2021-09-03 08:43:20|728129.6|727129.6|728144.1|727144.1|728144.1|727144.1|728123.8|727123.8|22
1630658610000|2021-09-03 08:43:30|728145.6|727145.6|728151.4|727151.4|728152.2|727152.2|728144.5|727144.5|9
1630658620000|2021-09-03 08:43:40|728151.9|727151.9|728151.2|727151.2|728157.4|727157.4|728141.2|727141.2|21
1630658630000|2021-09-03 08:43:50|728152|727152|728143.8|727143.8|728156.9|727156.9|728141.1|727141.1|18
1630658640000|2021-09-03 08:44:00|728155|727155|728152.2|727152.2|728156.2|727156.2|728147|727147|20
1630658650000|2021-09-03 08:44:10|728155.1|727155.1|728155.4|727155.4|728161.8|727161.8|728148.7|727148.7|25
1630658660000|2021-09-03 08:44:20|728156.9|727156.9|728179.2|727179.2|728179.2|727179.2|728151.7|727151.7|27
1630658670000|2021-09-03 08:44:30|728181.5|727181.5|728193.3|727193.3|728193.3|727193.3|728176|727176|18
1630658680000|2021-09-03 08:44:40|728194.3|727194.3|728197.6|727197.6|728210.3|727210.3|728190|727190|26
1630658690000|2021-09-03 08:44:50|728198.7|727198.7|728193.7|727193.7|728209.1|727209.1|728185.8|727185.8|29
1630658700000|2021-09-03 08:45:00|728191.8|727191.8|728173.8|727173.8|728192.8|727192.8|728165.3|727165.3|30
1630658710000|2021-09-03 08:45:10|728173.2|727173.2|728172.8|727172.8|728176.5|727176.5|728165.9|727165.9|21
1630658720000|2021-09-03 08:45:20|728173.2|727173.2|728169.9|727169.9|728195.5|727195.5|728169.9|727169.9|28
1630658730000|2021-09-03 08:45:30|728170.5|727170.5|728169.3|727169.3|728182.4|727182.4|728166.9|727166.9|19
1630658740000|2021-09-03 08:45:40|728172.5|727172.5|728167.1|727167.1|728192.3|727192.3|728164.2|727164.2|25
1630658750000|2021-09-03 08:45:50|728168.5|727168.5|728166.7|727166.7|728171|727171|728159|727159|26
1630658760000|2021-09-03 08:46:00|728166.9|727166.9|728148.8|727148.8|728166.9|727166.9|728148.8|727148.8|23
1630658770000|2021-09-03 08:46:10|728151.8|727151.8|728105.1|727105.1|728155.2|727155.2|728080.2|727080.2|24
1630658780000|2021-09-03 08:46:20|728103.6|727103.6|728126.1|727126.1|728128.2|727128.2|728094.7|727094.7|32
1630658790000|2021-09-03 08:46:30|728120.3|727120.3|728121.6|727121.6|728149.7|727149.7|728118.8|727118.8|34
1630658800000|2021-09-03 08:46:40|728123|727123|728117.4|727117.4|728621.6|727130.4|728093.8|726599.7|36
1630658810000|2021-09-03 08:46:50|728117.2|727117.2|728144.6|727144.6|728639.4|727144.6|728101.8|726630.9|35
1630658820000|2021-09-03 08:47:00|728146.6|727146.6|728160.3|727160.3|728162.5|727162.5|728137.5|727137.5|29
1630658830000|2021-09-03 08:47:10|728160|727160|728194|727194|728659.9|727197.8|728154.5|726659.8|33
1630658840000|2021-09-03 08:47:20|728192.3|727192.3|728193.5|727193.5|728203.1|727203.1|728184|727184|33
1630658850000|2021-09-03 08:47:30|728191.3|727191.3|728197.9|727197.9|728665.8|727201.9|728174.8|726665.8|32
1630658860000|2021-09-03 08:47:40|728183.4|727183.4|728174.9|727174.9|728185.6|727185.6|728168.8|727168.8|29
1630658870000|2021-09-03 08:47:50|728173.6|727173.6|728173.2|727173.2|728178.2|727178.2|728169.3|727169.3|28
1630658880000|2021-09-03 08:48:00|728175.5|727175.5|728196.1|727196.1|728200.4|727200.4|728175.5|727175.5|22
1630658890000|2021-09-03 08:48:10|728192.8|727192.8|728204.5|727204.5|728214.8|727214.8|728187.6|727187.6|31
1630658900000|2021-09-03 08:48:20|728202.3|727202.3|728181.6|727181.6|728203|727203|728173.1|727173.1|32
1630658910000|2021-09-03 08:48:30|728183|727183|728186.3|727186.3|728193|727193|728181.4|727181.4|21
1630658920000|2021-09-03 08:48:40|728186.4|727186.4|728175.3|727175.3|728192.6|727192.6|728172.8|727172.8|20
1630658930000|2021-09-03 08:48:50|728175|727175|728195.2|727195.2|728195.2|727195.2|728174.7|727174.7|15
1630658940000|2021-09-03 08:49:00|728190.6|727190.6|728180.8|727180.8|728197.5|727197.5|728180.5|727180.5|15
1630658950000|2021-09-03 08:49:10|728177|727177|728179.4|727179.4|728182|727182|728167.6|727167.6|19
1630658960000|2021-09-03 08:49:20|728178.9|727178.9|728146.5|727146.5|728638.8|727178.9|728130|726631.7|22
1630658970000|2021-09-03 08:49:30|728146.1|727146.1|728172.4|727172.4|728172.4|727172.4|728143.4|727143.4|19
1630658980000|2021-09-03 08:49:40|728182|727182|728182.9|727182.9|728184.2|727184.2|728168.6|727168.6|22
1630658990000|2021-09-03 08:49:50|728182.2|727182.2|728198.9|727198.9|728206.8|727206.8|728182.2|727182.2|23
1630659000000|2021-09-03 08:50:00|728201.8|727201.8|728199.5|727199.5|728203.4|727203.4|728192.4|727192.4|23
1630659010000|2021-09-03 08:50:10|728199.3|727199.3|728200.4|727200.4|728204.4|727204.4|728190.8|727190.8|29
1630659020000|2021-09-03 08:50:20|728198.4|727198.4|728649|726649|728649|727200.9|728135.5|726648.8|28
1630659030000|2021-09-03 08:50:30|728151.8|727151.8|728142.6|727142.6|728152.9|727152.9|728142.6|727142.6|37
1630659040000|2021-09-03 08:50:40|728146.1|727146.1|728151.4|727151.4|728153.9|727153.9|728146|727146|27
1630659050000|2021-09-03 08:50:50|728151.7|727151.7|728158.5|727158.5|728174.5|727174.5|728146.3|727146.3|28
1630659060000|2021-09-03 08:51:00|728158.3|727158.3|728159.5|727159.5|728178.1|727178.1|728158.3|727158.3|31
1630659070000|2021-09-03 08:51:10|728157.5|727157.5|728174.7|727174.7|728182.5|727182.5|728152|727152|31
1630659080000|2021-09-03 08:51:20|728172.9|727172.9|728177.7|727177.7|728182.6|727182.6|728163.7|727163.7|33
1630659090000|2021-09-03 08:51:30|728175.2|727175.2|728184.7|727184.7|728186.1|727186.1|728171.1|727171.1|29
1630659100000|2021-09-03 08:51:40|728184.4|727184.4|728172.8|727172.8|728201.8|727201.8|728169.1|727169.1|28
1630659110000|2021-09-03 08:51:50|728176.4|727176.4|728190.2|727190.2|728190.2|727190.2|728170.8|727170.8|24
1630659120000|2021-09-03 08:52:00|728188.8|727188.8|728180.9|727180.9|728188.8|727188.8|728174.3|727174.3|19
1630659130000|2021-09-03 08:52:10|728180.6|727180.6|728181.1|727181.1|728195.7|727195.7|728172.7|727172.7|33
1630659140000|2021-09-03 08:52:20|728176.1|727176.1|728203.2|727203.2|728689.3|727204.5|728175.2|726689.3|30
1630659150000|2021-09-03 08:52:30|728204.8|727204.8|728206|727206|728210.5|727210.5|728200.3|727200.3|26
1630659160000|2021-09-03 08:52:40|728202.8|727202.8|728197.6|727197.6|728202.8|727202.8|728188.4|727188.4|29
1630659170000|2021-09-03 08:52:50|728197.4|727197.4|728204.3|727204.3|728204.3|727204.3|728187.5|727187.5|23
1630659180000|2021-09-03 08:53:00|728203.2|727203.2|728235.3|727235.3|728734.8|727240.4|728203.2|726724.2|32
1630659190000|2021-09-03 08:53:10|728234.6|727234.6|728227.5|727227.5|728235.7|727235.7|728218|727218|21
1630659200000|2021-09-03 08:53:20|728227.1|727227.1|728243|727243|728248|727248|728220.4|727220.4|28
1630659210000|2021-09-03 08:53:30|728247.6|727247.6|728729.6|726729.6|728747.7|727250|728217.2|726729.6|25
1630659220000|2021-09-03 08:53:40|728730.7|726730.7|728233.3|727233.3|728732.8|727233.3|728228.3|726729.3|15
1630659230000|2021-09-03 08:53:50|728234.3|727234.3|728227|727227|728726.7|727247.5|728217.1|726722.2|17
1630659240000|2021-09-03 08:54:00|728229|727229|728234.8|727234.8|728242.6|727242.6|728224.2|727224.2|21
1630659250000|2021-09-03 08:54:10|728233.8|727233.8|728263.8|727263.8|728766.9|727268.9|728233.8|726750.8|22
1630659260000|2021-09-03 08:54:20|728254.3|727254.3|728258.1|727258.1|728261.6|727261.6|728248.6|727248.6|29
1630659270000|2021-09-03 08:54:30|728252.1|727252.1|728253.5|727253.5|728258.1|727258.1|728247.1|727247.1|22
1630659280000|2021-09-03 08:54:40|728255.9|727255.9|728250.3|727250.3|728262.8|727262.8|728249.4|727249.4|26
1630659290000|2021-09-03 08:54:50|728251.7|727251.7|728269.4|727269.4|728269.5|727269.5|728251.7|727251.7|24
1630659300000|2021-09-03 08:55:00|728269.8|727269.8|728355.4|727355.4|728812.5|727361.1|728266.8|726774.6|35
1630659310000|2021-09-03 08:55:10|728357.8|727357.8|728857.3|726857.3|728859.2|727359.7|728353|726851.5|28
1630659320000|2021-09-03 08:55:20|728856.8|726856.8|728381.1|727381.1|728868|727381.2|728344.1|726856.8|35
1630659330000|2021-09-03 08:55:30|728381.8|727381.8|728389.5|727389.5|728887.5|727398|728373.5|726878|33
1630659340000|2021-09-03 08:55:40|728389|727389|728392.5|727392.5|728393.8|727393.8|728389|727389|14
1630659350000|2021-09-03 08:55:50|728393.7|727393.7|728375.3|727375.3|728871.8|727393.7|728374.6|726871.8|23
1630659360000|2021-09-03 08:56:00|728876.6|726876.6|728387.1|727387.1|728876.6|727402|728383|726876.6|32
1630659370000|2021-09-03 08:56:10|728386.4|727386.4|728397.7|727397.7|728399|727399|728386.4|727386.4|15
1630659380000|2021-09-03 08:56:20|728397.3|727397.3|728929.9|726929.9|728929.9|727438.2|728397.3|726929.9|25
1630659390000|2021-09-03 08:56:30|728932|726932|728440.1|727440.1|728949.3|727453.2|728437.9|726931|24
1630659400000|2021-09-03 08:56:40|728437.3|727437.3|728426.9|727426.9|728444.9|727444.9|728424.5|727424.5|28
1630659410000|2021-09-03 08:56:50|728427|727427|728467|727467|728974.2|727476.5|728424.8|726968.2|30
1630659420000|2021-09-03 08:57:00|728482|727482|728470.4|727470.4|728978.5|727482|728462.5|726978.5|22
1630659430000|2021-09-03 08:57:10|728472.6|727472.6|728961|726961|728965.1|727474.3|728471.5|726960.8|10
1630659440000|2021-09-03 08:57:20|728968.8|726968.8|728972|726972|728972|727438.1|728436.5|726943.5|18
1630659450000|2021-09-03 08:57:30|728969.5|726969.5|728476.5|727476.5|728986.8|727483.9|728467.4|726969.5|22
1630659460000|2021-09-03 08:57:40|728475.2|727475.2|728516.3|727516.3|728981.9|727516.3|728472.9|726975|14
1630659470000|2021-09-03 08:57:50|728522|727522|729078|727078|729081.1|727583.5|728518.3|727032.1|25
1630659480000|2021-09-03 08:58:00|728584|727584|729093.5|727093.5|729093.5|727590.3|728574.8|727075.6|24
1630659490000|2021-09-03 08:58:10|729093.3|727093.3|729097.3|727097.3|729098|727596.5|728585.7|727083.3|18
1630659500000|2021-09-03 08:58:20|729098.2|727098.2|728580.5|727580.5|729102.7|727603.7|728569.3|727069|27
1630659510000|2021-09-03 08:58:30|728580.3|727580.3|729059.7|727059.7|729077.4|727588.8|728576|727054.5|20
1630659520000|2021-09-03 08:58:40|729052.5|727052.5|728545.2|727545.2|729053|727554.3|728525.9|727045.2|26
1630659530000|2021-09-03 08:58:50|728544.1|727544.1|728541.3|727541.3|729039.5|727549.2|728538.2|727032.4|28
1630659540000|2021-09-03 08:59:00|728543.1|727543.1|728539.5|727539.5|728556|727556|728536.8|727536.8|28
1630659550000|2021-09-03 08:59:10|728545.9|727545.9|729026.8|727026.8|729035.3|727545.9|728513|727023.8|31
1630659560000|2021-09-03 08:59:20|729028.3|727028.3|728565.3|727565.3|729069.7|727573.7|728516.5|727024.1|23
1630659570000|2021-09-03 08:59:30|728567.5|727567.5|728503.2|727503.2|728567.5|727567.5|728496.1|727496.1|34
1630659580000|2021-09-03 08:59:40|728501.1|727501.1|728502|727502|728505.6|727505.6|728488.9|727488.9|23
1630659590000|2021-09-03 08:59:50|728496|727496|728498.9|727498.9|728506.5|727506.5|728496|727496|18
1630659600000|2021-09-03 09:00:00|728495.9|727495.9|728505.8|727505.8|728518.3|727518.3|728490.7|727490.7|26
1630659610000|2021-09-03 09:00:10|728502.7|727502.7|728513|727513|728516.5|727516.5|728502.6|727502.6|23
1630659620000|2021-09-03 09:00:20|728513.2|727513.2|728509.4|727509.4|728520.7|727520.7|728509.4|727509.4|25
1630659630000|2021-09-03 09:00:30|728526.2|727526.2|728546.4|727546.4|729031.5|727555.9|728519|727031.5|29
1630659640000|2021-09-03 09:00:40|728555.4|727555.4|728568.9|727568.9|728568.9|727568.9|728549.3|727549.3|28
1630659650000|2021-09-03 09:00:50|728566.8|727566.8|728562.9|727562.9|728573.8|727573.8|728562.9|727562.9|23
1630659660000|2021-09-03 09:01:00|728553.8|727553.8|728543.1|727543.1|729036|727566.3|728530.8|727031.9|26
1630659670000|2021-09-03 09:01:10|728545.8|727545.8|728539.1|727539.1|728545.8|727545.8|728534.8|727534.8|20
1630659680000|2021-09-03 09:01:20|728540.6|727540.6|728537.1|727537.1|728540.6|727540.6|728537.1|727537.1|10
1630659690000|2021-09-03 09:01:30|728534.9|727534.9|728537.6|727537.6|729027.3|727543.9|728530.8|727027.3|27
1630659700000|2021-09-03 09:01:40|728533.2|727533.2|728534.3|727534.3|728536.7|727536.7|728529.6|727529.6|18
1630659710000|2021-09-03 09:01:50|728533.9|727533.9|728550|727550|728553.4|727553.4|728524.6|727524.6|26
1630659720000|2021-09-03 09:02:00|728568.5|727568.5|728540.1|727540.1|728587|727587|728540.1|727540.1|29
1630659730000|2021-09-03 09:02:10|728547.5|727547.5|728547.7|727547.7|728560.7|727560.7|728540.2|727540.2|22
1630659740000|2021-09-03 09:02:20|728547|727547|728562.3|727562.3|728564.6|727564.6|728546.7|727546.7|23
1630659750000|2021-09-03 09:02:30|728569.4|727569.4|728583.3|727583.3|728585|727585|728566.8|727566.8|27
1630659760000|2021-09-03 09:02:40|728583.5|727583.5|728588.2|727588.2|728597.7|727597.7|728582.9|727582.9|29
1630659770000|2021-09-03 09:02:50|728587.3|727587.3|728575|727575|728589.8|727589.8|728566.9|727566.9|20
1630659780000|2021-09-03 09:03:00|728573.8|727573.8|728580.4|727580.4|728582.7|727582.7|728571.9|727571.9|24
1630659790000|2021-09-03 09:03:10|728579.8|727579.8|728635.1|727635.1|729130.5|727658.3|728576.8|727130.5|25
1630659800000|2021-09-03 09:03:20|728634.6|727634.6|728663.6|727663.6|728670.7|727670.7|728634.6|727634.6|27
1630659810000|2021-09-03 09:03:30|728658.7|727658.7|728664.3|727664.3|728671.7|727671.7|728649|727649|32
1630659820000|2021-09-03 09:03:40|728669.4|727669.4|728633|727633|728669.5|727669.5|728633|727633|29
1630659830000|2021-09-03 09:03:50|728633.4|727633.4|728632.6|727632.6|728643.5|727643.5|728632.6|727632.6|20
1630659840000|2021-09-03 09:04:00|728637|727637|728565.4|727565.4|729096.8|727637|728551.3|727085.3|36
1630659850000|2021-09-03 09:04:10|728566.7|727566.7|728606.3|727606.3|729104.4|727622.1|728566.7|727104.4|31
1630659860000|2021-09-03 09:04:20|728604.7|727604.7|728601.2|727601.2|728611.9|727611.9|728580.4|727580.4|36
1630659870000|2021-09-03 09:04:30|728595.4|727595.4|729089.9|727089.9|729091.6|727607.1|728592.2|727088.5|27
1630659880000|2021-09-03 09:04:40|729087.4|727087.4|728569.5|727569.5|729087.4|727577.6|728561|727055.9|26
1630659890000|2021-09-03 09:04:50|728572.2|727572.2|728571.9|727571.9|728579|727579|728563|727563|21
1630659900000|2021-09-03 09:05:00|728575.3|727575.3|728559|727559|729074.8|727582|728553.3|727067.3|28
1630659910000|2021-09-03 09:05:10|728555.3|727555.3|728579.5|727579.5|729076.7|727579.5|728552.6|727076.7|23
1630659920000|2021-09-03 09:05:20|728574|727574|728562.2|727562.2|728580.4|727580.4|728560.8|727560.8|25
1630659930000|2021-09-03 09:05:30|728562.1|727562.1|728564.4|727564.4|728567.4|727567.4|728555.3|727555.3|26
1630659940000|2021-09-03 09:05:40|728566.4|727566.4|729076.8|727076.8|729077.6|727587.1|728562.6|727067.7|32
1630659950000|2021-09-03 09:05:50|728578.7|727578.7|728605.1|727605.1|728608.9|727608.9|728575.1|727575.1|29
1630659960000|2021-09-03 09:06:00|728609.7|727609.7|728575.9|727575.9|729083.7|727612.8|728555.4|727083.7|37
1630659970000|2021-09-03 09:06:10|728575|727575|728584.3|727584.3|729088.6|727588.8|728573.7|727087.8|27
1630659980000|2021-09-03 09:06:20|728581.7|727581.7|728528.4|727528.4|729079.6|727582.5|728512|727018|36
1630659990000|2021-09-03 09:06:30|728521.9|727521.9|728561.5|727561.5|729066.4|727575.9|728514.1|727034.2|33
1630660000000|2021-09-03 09:06:40|728560|727560|729106.4|727106.4|729106.4|727591.5|728560|727065.7|26
1630660010000|2021-09-03 09:06:50|728617|727617|728654.2|727654.2|728662.9|727662.9|728617|727617|21
1630660020000|2021-09-03 09:07:00|728657.3|727657.3|728663.3|727663.3|728674.2|727674.2|728652.2|727652.2|13
1630660030000|2021-09-03 09:07:10|728659.8|727659.8|728608|727608|729111.5|727659.9|728607.6|727110.9|18
1630660040000|2021-09-03 09:07:20|728613|727613|729108.5|727108.5|729113|727613|728605.1|727099.5|12
1630660050000|2021-09-03 09:07:30|729106.6|727106.6|728609.2|727609.2|729106.6|727609.7|728600.5|727106.6|17
1630660060000|2021-09-03 09:07:40|728610.2|727610.2|728614.9|727614.9|729125.7|727616.6|728609.2|727108.2|14
1630660070000|2021-09-03 09:07:50|728622.7|727622.7|728617.6|727617.6|728622.7|727622.7|728612.1|727612.1|13
1630660080000|2021-09-03 09:08:00|728614.1|727614.1|728586.6|727586.6|729068|727614.3|728571.6|727068|18
1630660090000|2021-09-03 09:08:10|728590.3|727590.3|728614.4|727614.4|729102.6|727614.4|728589.3|727091.5|22
1630660100000|2021-09-03 09:08:20|728615.5|727615.5|728622|727622|728622|727622|728605.9|727605.9|30
1630660110000|2021-09-03 09:08:30|728618.5|727618.5|728596.9|727596.9|728625.8|727625.8|728596.3|727596.3|22
1630660120000|2021-09-03 09:08:40|728587.7|727587.7|728594.5|727594.5|729080.7|727596.7|728577.1|727080.7|26
1630660130000|2021-09-03 09:08:50|728596.4|727596.4|728573.1|727573.1|729072.1|727596.4|728570.3|727069.8|20
1630660140000|2021-09-03 09:09:00|728568.7|727568.7|728573.3|727573.3|728574.2|727574.2|728568.7|727568.7|13
1630660150000|2021-09-03 09:09:10|728573.4|727573.4|728562.3|727562.3|728574.4|727574.4|728560.6|727560.6|16
1630660160000|2021-09-03 09:09:20|728567|727567|728578.3|727578.3|728579.2|727579.2|728551.6|727551.6|24
1630660170000|2021-09-03 09:09:30|728581.9|727581.9|728566.8|727566.8|728582|727582|728563.4|727563.4|19
1630660180000|2021-09-03 09:09:40|728570.1|727570.1|728573.8|727573.8|728583.5|727583.5|728562.4|727562.4|23
1630660190000|2021-09-03 09:09:50|728573.5|727573.5|728511.9|727511.9|729051.3|727573.5|728499.7|727051.3|26
1630660200000|2021-09-03 09:10:00|728509.4|727509.4|728511.2|727511.2|729003.1|727512.3|728498.5|727003.1|25
1630660210000|2021-09-03 09:10:10|728510.8|727510.8|728540.2|727540.2|729035.4|727543.4|728507.4|727014.1|23
1630660220000|2021-09-03 09:10:20|728540|727540|728535.4|727535.4|728543.6|727543.6|728526.9|727526.9|23
1630660230000|2021-09-03 09:10:30|728528.6|727528.6|728533.1|727533.1|728546.7|727546.7|728523.5|727523.5|31
1630660240000|2021-09-03 09:10:40|728540|727540|728567.6|727567.6|728570.4|727570.4|728535.6|727535.6|28
1630660250000|2021-09-03 09:10:50|728559.1|727559.1|728568.5|727568.5|728575.5|727575.5|728549.2|727549.2|33
1630660260000|2021-09-03 09:11:00|728567.4|727567.4|728566.3|727566.3|729059.7|727567.4|728558|727058.2|17
1630660270000|2021-09-03 09:11:10|728568.4|727568.4|728639.4|727639.4|729140.6|727644.6|728568.2|727135|28
1630660280000|2021-09-03 09:11:20|728634.3|727634.3|728650.9|727650.9|728666.9|727666.9|728634.3|727634.3|31
1630660290000|2021-09-03 09:11:30|728654.9|727654.9|728654|727654|728662.7|727662.7|728647.6|727647.6|20
1630660300000|2021-09-03 09:11:40|728655.6|727655.6|729126.6|727126.6|729137.1|727655.6|728639.1|727126.6|23
1630660310000|2021-09-03 09:11:50|729125.5|727125.5|728580.8|727580.8|729128.1|727598.3|728568.6|727079.2|33
1630660320000|2021-09-03 09:12:00|728594.5|727594.5|728568.5|727568.5|729086.8|727602.6|728563|727058.4|32
1630660330000|2021-09-03 09:12:10|728566.6|727566.6|728581.2|727581.2|728581.9|727581.9|728565|727565|18
1630660340000|2021-09-03 09:12:20|728580.5|727580.5|729089.9|727089.9|729089.9|727580.9|728580.4|727079.7|23
1630660350000|2021-09-03 09:12:30|729092.3|727092.3|729093|727093|729093|727093|729088.7|727088.7|16
1630660360000|2021-09-03 09:12:40|729090.5|727090.5|728603.9|727603.9|729094.8|727604.4|728597.4|727090|19
1630660370000|2021-09-03 09:12:50|728603.6|727603.6|728604.2|727604.2|728604.2|727604.2|728594|727594|18
1630660380000|2021-09-03 09:13:00|728606.7|727606.7|728613|727613|728621.5|727621.5|728597.8|727597.8|24
1630660390000|2021-09-03 09:13:10|728612.9|727612.9|728612.6|727612.6|728612.9|727612.9|728601.7|727601.7|17
1630660400000|2021-09-03 09:13:20|728606.4|727606.4|728622.5|727622.5|729122.6|727631.8|728603|727100.6|27
1630660410000|2021-09-03 09:13:30|728623.6|727623.6|728626.6|727626.6|728635.2|727635.2|728620.5|727620.5|20
1630660420000|2021-09-03 09:13:40|728626.9|727626.9|728632.8|727632.8|728632.8|727632.8|728626.8|727626.8|16
1630660430000|2021-09-03 09:13:50|728631.7|727631.7|728628.5|727628.5|728634|727634|728628.4|727628.4|10
1630660440000|2021-09-03 09:14:00|728628.7|727628.7|728630.2|727630.2|728630.2|727630.2|728625.3|727625.3|11
1630660450000|2021-09-03 09:14:10|728629.7|727629.7|728617.5|727617.5|728635.1|727635.1|728617.5|727617.5|22
1630660460000|2021-09-03 09:14:20|728617.2|727617.2|728632.7|727632.7|728632.7|727632.7|728615.4|727615.4|14
1630660470000|2021-09-03 09:14:30|728633.1|727633.1|728631.9|727631.9|728636.3|727636.3|728623.7|727623.7|17
1630660480000|2021-09-03 09:14:40|728628.3|727628.3|728614|727614|728639.6|727639.6|728614|727614|19
1630660490000|2021-09-03 09:14:50|728613.3|727613.3|729111.3|727111.3|729118.2|727613.6|728613.3|727109.9|20
1630660500000|2021-09-03 09:15:00|729112.2|727112.2|729113|727113|729113.6|727113.6|729111.4|727111.4|14
1630660510000|2021-09-03 09:15:10|729111.7|727111.7|728636.2|727636.2|729125|727640.7|728636.2|727111.7|16
1630660520000|2021-09-03 09:15:20|728636.5|727636.5|728661.6|727661.6|728664.7|727664.7|728636.5|727636.5|25
1630660530000|2021-09-03 09:15:30|728660.5|727660.5|728661|727661|728666.7|727666.7|728660.2|727660.2|18
1630660540000|2021-09-03 09:15:40|728660.7|727660.7|728661.1|727661.1|728664.9|727664.9|728660.6|727660.6|17
1630660550000|2021-09-03 09:15:50|728660.3|727660.3|728659.2|727659.2|729150.2|727662.8|728656.6|727150.2|15
1630660560000|2021-09-03 09:16:00|728649.6|727649.6|728660.7|727660.7|728661.8|727661.8|728647.6|727647.6|20
1630660570000|2021-09-03 09:16:10|728662.4|727662.4|728655.3|727655.3|728662.4|727662.4|728653.7|727653.7|12
1630660580000|2021-09-03 09:16:20|728657.2|727657.2|729122.8|727122.8|729152.2|727658.2|728651.4|727115.9|20
1630660590000|2021-09-03 09:16:30|729121.9|727121.9|729103.1|727103.1|729129.7|727591.8|728589.7|727101|20
1630660600000|2021-09-03 09:16:40|729103.4|727103.4|728653.7|727653.7|729150|727657.5|728620.5|727103.4|25
1630660610000|2021-09-03 09:16:50|729153.1|727153.1|728656.7|727656.7|729153.1|727659.6|728656.7|727152.1|7
1630660620000|2021-09-03 09:17:00|728658.7|727658.7|728656.7|727656.7|728658.8|727658.8|728656.4|727656.4|12
1630660630000|2021-09-03 09:17:10|728660.5|727660.5|728652.2|727652.2|728661.5|727661.5|728650.2|727650.2|14
1630660640000|2021-09-03 09:17:20|728650.7|727650.7|728649|727649|728651.4|727651.4|728641.7|727641.7|13
1630660650000|2021-09-03 09:17:30|728649.3|727649.3|729145.3|727145.3|729145.6|727649.3|728643.9|727142.7|16
1630660660000|2021-09-03 09:17:40|729142.5|727142.5|729131.4|727131.4|729145.3|727145.3|729130.7|727130.7|16
1630660670000|2021-09-03 09:17:50|728635.1|727635.1|729113.8|727113.8|729133.3|727635.1|728632.2|727113.8|27
1630660680000|2021-09-03 09:18:00|729077.3|727077.3|728579|727579|729095.9|727601|728573.7|727077.3|26
1630660690000|2021-09-03 09:18:10|728579.5|727579.5|728577.3|727577.3|728589|727589|728575.2|727575.2|23
1630660700000|2021-09-03 09:18:20|729078.9|727078.9|728575.8|727575.8|729079.9|727580.8|728573.4|727074.3|12
1630660710000|2021-09-03 09:18:30|728574.8|727574.8|728573.7|727573.7|728580.1|727580.1|728568.2|727568.2|18
1630660720000|2021-09-03 09:18:40|728572.7|727572.7|728561.8|727561.8|728574.8|727574.8|728548.5|727548.5|31
1630660730000|2021-09-03 09:18:50|728561.3|727561.3|728523|727523|729031.4|727561.3|728523|727030|25
1630660740000|2021-09-03 09:19:00|728541|727541|729032.9|727032.9|729040.3|727541|728520.2|727022.4|28
1630660750000|2021-09-03 09:19:10|729032.7|727032.7|728552.1|727552.1|729040.7|727552.1|728529|727032.7|25
1630660760000|2021-09-03 09:19:20|728549|727549|729037.8|727037.8|729039.1|727554.5|728532.8|727035.1|18
1630660770000|2021-09-03 09:19:30|729036.2|727036.2|728530.7|727530.7|729045.9|727539.2|728530.7|727026.6|22
1630660780000|2021-09-03 09:19:40|728548.6|727548.6|728545|727545|729043.5|727571.1|728545|727035.3|29
1630660790000|2021-09-03 09:19:50|728536.2|727536.2|728498.9|727498.9|728977.8|727536.6|728472.3|726971.7|33
1630660800000|2021-09-03 09:20:00|728484.7|727484.7|728538.9|727538.9|728538.9|727538.9|728482|727482|32
1630660810000|2021-09-03 09:20:10|728523.8|727523.8|728546.7|727546.7|728548.6|727548.6|728523.8|727523.8|27
1630660820000|2021-09-03 09:20:20|728531.8|727531.8|728529.1|727529.1|728553.1|727553.1|728528.3|727528.3|28
1630660830000|2021-09-03 09:20:30|728533.2|727533.2|728524.3|727524.3|728533.2|727533.2|728515.6|727515.6|29
1630660840000|2021-09-03 09:20:40|728523.5|727523.5|728531|727531|729033|727535.5|728521.7|727026.5|31
1630660850000|2021-09-03 09:20:50|728531.1|727531.1|728517.5|727517.5|728531.1|727531.1|728506.3|727506.3|25
1630660860000|2021-09-03 09:21:00|728509.4|727509.4|728492.3|727492.3|729003.7|727514.4|728480.2|726969.9|32
1630660870000|2021-09-03 09:21:10|728991.5|726991.5|728495.2|727495.2|729021.5|727531.1|728492.6|726989.4|31
1630660880000|2021-09-03 09:21:20|728489|727489|728460.9|727460.9|728988.5|727509.3|728448.2|726967.6|31
1630660890000|2021-09-03 09:21:30|728461.8|727461.8|728460.6|727460.6|728950.6|727473.4|728445.5|726946.5|29
1630660900000|2021-09-03 09:21:40|728446.9|727446.9|728452.3|727452.3|728469.2|727469.2|728446.6|727446.6|27
1630660910000|2021-09-03 09:21:50|728953|726953|728527.2|727527.2|728970.8|727527.2|728448.8|726945.4|27
1630660920000|2021-09-03 09:22:00|728530.2|727530.2|729050|727050|729063.9|727564.7|728530.2|727043.4|26
1630660930000|2021-09-03 09:22:10|728551.9|727551.9|728541.5|727541.5|729052.9|727553.6|728532.3|727052.9|32
1630660940000|2021-09-03 09:22:20|728539.9|727539.9|728531.1|727531.1|728539.9|727539.9|728520.2|727520.2|22
1630660950000|2021-09-03 09:22:30|728535.4|727535.4|728561.5|727561.5|728564.7|727564.7|728502.2|727502.2|35
1630660960000|2021-09-03 09:22:40|728552.4|727552.4|729060.4|727060.4|729061.6|727559.2|728516|727034|35
1630660970000|2021-09-03 09:22:50|729044|727044|729057.8|727057.8|729060.2|727060.2|729037.6|727037.6|19
1630660980000|2021-09-03 09:23:00|729054.7|727054.7|729083.7|727083.7|729085.1|727587.6|728555.9|727054.7|23
1630660990000|2021-09-03 09:23:10|729085.1|727085.1|729088.4|727088.4|729089|727089|729084.6|727084.6|13
1630661000000|2021-09-03 09:23:20|729088.3|727088.3|728565.7|727565.7|729089.5|727581.8|728560.9|727087.7|18
1630661010000|2021-09-03 09:23:30|728577.9|727577.9|728580.9|727580.9|729073.3|727588.6|728557.3|727052.1|34
1630661020000|2021-09-03 09:23:40|728583|727583|728594.3|727594.3|728594.3|727594.3|728580.3|727580.3|24
1630661030000|2021-09-03 09:23:50|728592.3|727592.3|728593.9|727593.9|728596.4|727596.4|728580.2|727580.2|30
1630661040000|2021-09-03 09:24:00|728592.7|727592.7|728593.5|727593.5|728602|727602|728592.7|727592.7|20
1630661050000|2021-09-03 09:24:10|728594.1|727594.1|728569.4|727569.4|728597.6|727597.6|728569.4|727569.4|26
1630661060000|2021-09-03 09:24:20|728566.7|727566.7|728553.7|727553.7|728566.7|727566.7|728539.9|727539.9|38
1630661070000|2021-09-03 09:24:30|728555.1|727555.1|728552.5|727552.5|728567.3|727567.3|728551.4|727551.4|30
1630661080000|2021-09-03 09:24:40|728552.7|727552.7|728536.3|727536.3|728558.2|727558.2|728534.8|727534.8|25
1630661090000|2021-09-03 09:24:50|728536.8|727536.8|728537.9|727537.9|728549|727549|728529.6|727529.6|29
1630661100000|2021-09-03 09:25:00|728535.3|727535.3|728516.5|727516.5|729017.3|727537.9|728516.5|727013.7|21
1630661110000|2021-09-03 09:25:10|728516.7|727516.7|728528.2|727528.2|728532.6|727532.6|728513.8|727513.8|17
1630661120000|2021-09-03 09:25:20|728525.6|727525.6|728564.9|727564.9|728565.3|727565.3|728525.6|727525.6|34
1630661130000|2021-09-03 09:25:30|728564.7|727564.7|728545|727545|728566.4|727566.4|728545|727545|22
1630661140000|2021-09-03 09:25:40|728544.6|727544.6|728454.9|727454.9|728547|727547|728442.3|727442.3|18
1630661150000|2021-09-03 09:25:50|728450.7|727450.7|728960.3|726960.3|728985.9|727478.6|728450.7|726957.4|40
1630661160000|2021-09-03 09:26:00|728476.2|727476.2|728491.5|727491.5|728494.9|727494.9|728476.2|727476.2|28
1630661170000|2021-09-03 09:26:10|728491.2|727491.2|728481.2|727481.2|728492.6|727492.6|728476|727476|20
1630661180000|2021-09-03 09:26:20|728478.9|727478.9|728500.7|727500.7|728991|727501.2|728458.5|726978.7|32
1630661190000|2021-09-03 09:26:30|728499.3|727499.3|728494.3|727494.3|728986.7|727508.6|728461.7|726982.8|31
1630661200000|2021-09-03 09:26:40|728492.7|727492.7|728515|727515|728992.4|727515|728487.3|726979.6|23
1630661210000|2021-09-03 09:26:50|728513|727513|728528.8|727528.8|729028.8|727547.5|728508.4|727014.3|26
1630661220000|2021-09-03 09:27:00|729028.4|727028.4|728555.8|727555.8|729028.4|727561.3|728534.7|727028.4|27
1630661230000|2021-09-03 09:27:10|728558.7|727558.7|729023.3|727023.3|729023.3|727562.9|728546.7|727023.3|20
1630661240000|2021-09-03 09:27:20|729028.7|727028.7|728554.8|727554.8|729031.9|727554.8|728537.7|727028.3|12
1630661250000|2021-09-03 09:27:30|728553.7|727553.7|728536.2|727536.2|729034.5|727554|728527.8|727006.9|19
1630661260000|2021-09-03 09:27:40|728530.3|727530.3|728548.1|727548.1|728548.1|727548.1|728520.7|727520.7|17
1630661270000|2021-09-03 09:27:50|728533.2|727533.2|728551.2|727551.2|728557.9|727557.9|728532.9|727532.9|18
1630661280000|2021-09-03 09:28:00|728551|727551|728525.2|727525.2|729001|727551|728443.6|726932.1|32
1630661290000|2021-09-03 09:28:10|728505.5|727505.5|728508.5|727508.5|728514.5|727514.5|728500.3|727500.3|25
1630661300000|2021-09-03 09:28:20|728505|727505|728509|727509|728515.1|727515.1|728497.4|727497.4|24
1630661310000|2021-09-03 09:28:30|728510.5|727510.5|728512.9|727512.9|729019.6|727531.2|728508.3|727008.4|19
1630661320000|2021-09-03 09:28:40|728522.2|727522.2|729002.2|727002.2|729002.2|727522.2|728429.8|726915|35
1630661330000|2021-09-03 09:28:50|728993.6|726993.6|728955.4|726955.4|729012|727012|728954.9|726954.9|35
1630661340000|2021-09-03 09:29:00|728953|726953|728439.1|727439.1|728958.9|727459.6|728434.9|726953|33
1630661350000|2021-09-03 09:29:10|728440.1|727440.1|728458.5|727458.5|728458.5|727458.5|728432.3|727432.3|31
1630661360000|2021-09-03 09:29:20|728458.9|727458.9|728478.7|727478.7|728478.7|727478.7|728438|727438|26
1630661370000|2021-09-03 09:29:30|728479.7|727479.7|728524.7|727524.7|728527|727527|728461.9|727461.9|19
1630661380000|2021-09-03 09:29:40|728517|727517|728517.5|727517.5|728520.7|727520.7|728504.1|727504.1|23
1630661390000|2021-09-03 09:29:50|728502.8|727502.8|728496.3|727496.3|728998.4|727513.3|728488.2|726998.4|27
1630661400000|2021-09-03 09:30:00|728496.1|727496.1|728510.9|727510.9|728533.6|727533.6|728496.1|727496.1|28
1630661410000|2021-09-03 09:30:10|728511.9|727511.9|728991.2|726991.2|729017.9|727519.7|728490.9|726991.2|29
1630661420000|2021-09-03 09:30:20|728495.4|727495.4|728522.2|727522.2|729024.6|727548.5|728495.4|727024.6|33
1630661430000|2021-09-03 09:30:30|728522.6|727522.6|728527.3|727527.3|729017.3|727546.2|728516.5|727013|24
1630661440000|2021-09-03 09:30:40|728526.4|727526.4|728534.1|727534.1|728541.9|727541.9|728525.5|727525.5|21
1630661450000|2021-09-03 09:30:50|729001.2|727001.2|728975.9|726975.9|729004.5|727504.2|728482.1|726975.7|34
1630661460000|2021-09-03 09:31:00|728975|726975|728987.2|726987.2|729003.2|727506.1|728492.5|726967.8|37
1630661470000|2021-09-03 09:31:10|729002.7|727002.7|728477|727477|729002.7|727477.9|728477|726978.1|36
1630661480000|2021-09-03 09:31:20|728476.8|727476.8|728546.6|727546.6|728554.5|727554.5|728476.8|727476.8|38
1630661490000|2021-09-03 09:31:30|728537.2|727537.2|728537.3|727537.3|728567.7|727567.7|728537.2|727537.2|31
1630661500000|2021-09-03 09:31:40|728542|727542|728528.8|727528.8|728559.6|727559.6|728515.7|727515.7|24
1630661510000|2021-09-03 09:31:50|728510.8|727510.8|728511.9|727511.9|728526.8|727526.8|728507.3|727507.3|28
1630661520000|2021-09-03 09:32:00|728544.4|727544.4|728536.8|727536.8|728546|727546|728523|727523|24
1630661530000|2021-09-03 09:32:10|728537.4|727537.4|728547.3|727547.3|728547.3|727547.3|728524.3|727524.3|28
1630661540000|2021-09-03 09:32:20|728547.1|727547.1|728542.2|727542.2|728561.4|727561.4|728537.9|727537.9|29
1630661550000|2021-09-03 09:32:30|728538.3|727538.3|728535.8|727535.8|728560.3|727560.3|728535.8|727535.8|20
1630661560000|2021-09-03 09:32:40|728532.4|727532.4|728555|727555|728555|727555|728532.4|727532.4|20
1630661570000|2021-09-03 09:32:50|728554|727554|728517.8|727517.8|728561.1|727561.1|728514.5|727514.5|23
1630661580000|2021-09-03 09:33:00|728521.8|727521.8|728515.5|727515.5|729019.6|727524.4|728511.9|727013.5|29
1630661590000|2021-09-03 09:33:10|728516.6|727516.6|728511.7|727511.7|729030.7|727532.1|728511.7|727013.8|35
1630661600000|2021-09-03 09:33:20|728516.8|727516.8|728553.9|727553.9|728554.5|727554.5|728515|727515|29
1630661610000|2021-09-03 09:33:30|728570.7|727570.7|728552|727552|728570.7|727570.7|728530.9|727530.9|26
1630661620000|2021-09-03 09:33:40|728541.2|727541.2|728515.1|727515.1|728552.5|727552.5|728502.8|727502.8|28
1630661630000|2021-09-03 09:33:50|728510.7|727510.7|728477.2|727477.2|728515|727515|728467.9|727467.9|34
1630661640000|2021-09-03 09:34:00|728475.5|727475.5|728480.5|727480.5|728493.5|727493.5|728465.2|727465.2|32
1630661650000|2021-09-03 09:34:10|728471.3|727471.3|728521.7|727521.7|728521.7|727521.7|728469.1|727469.1|34
1630661660000|2021-09-03 09:34:20|728519.3|727519.3|728404|727404|728526.3|727526.3|728393.7|727393.7|35
1630661670000|2021-09-03 09:34:30|728409.1|727409.1|728364.5|727364.5|728896.5|727409.6|728344.4|726859.9|37
1630661680000|2021-09-03 09:34:40|728332.6|727332.6|728338.7|727338.7|728843.3|727381.3|728320.7|726826.1|35
1630661690000|2021-09-03 09:34:50|728334.5|727334.5|728369.4|727369.4|728890.7|727386.7|728334.5|726872.7|32
1630661700000|2021-09-03 09:35:00|728363.2|727363.2|728379.3|727379.3|728894.9|727399.2|728363.2|726878.9|25
1630661710000|2021-09-03 09:35:10|728382.2|727382.2|728863.2|726863.2|728868|727382.4|728349|726849.6|33
1630661720000|2021-09-03 09:35:20|728872.9|726872.9|728382.8|727382.8|728872.9|727421|728382.8|726872.9|30
1630661730000|2021-09-03 09:35:30|728392.2|727392.2|728398.6|727398.6|728399.6|727399.6|728387.6|727387.6|29
1630661740000|2021-09-03 09:35:40|728391.9|727391.9|728406.3|727406.3|728406.3|727406.3|728378.3|727378.3|32
1630661750000|2021-09-03 09:35:50|728395.3|727395.3|728368.6|727368.6|728397.5|727397.5|728352.4|727352.4|37
1630661760000|2021-09-03 09:36:00|728370.6|727370.6|728354.3|727354.3|728372.7|727372.7|728340.1|727340.1|33
1630661770000|2021-09-03 09:36:10|728353.3|727353.3|728339.3|727339.3|728361.3|727361.3|728328.4|727328.4|24
1630661780000|2021-09-03 09:36:20|728340.4|727340.4|728331.4|727331.4|728354.5|727354.5|728326.3|727326.3|28
1630661790000|2021-09-03 09:36:30|728333.2|727333.2|728310.3|727310.3|728333.9|727333.9|728309.9|727309.9|25
1630661800000|2021-09-03 09:36:40|728316.9|727316.9|728759.1|726759.1|728763.2|727323.6|728248.8|726746.9|33
1630661810000|2021-09-03 09:36:50|728752.5|726752.5|728210.9|727210.9|728762.9|727269.9|728204.9|726740.4|34
1630661820000|2021-09-03 09:37:00|728217.8|727217.8|728230.1|727230.1|728235.9|727235.9|728207.7|727207.7|32
1630661830000|2021-09-03 09:37:10|728217.1|727217.1|728228.9|727228.9|728231.6|727231.6|728215.2|727215.2|22
1630661840000|2021-09-03 09:37:20|728229.1|727229.1|728239.9|727239.9|728241.5|727241.5|728215.6|727215.6|25
1630661850000|2021-09-03 09:37:30|728238.5|727238.5|728256.2|727256.2|728764.9|727290.5|728232.6|726758.1|35
1630661860000|2021-09-03 09:37:40|728263.8|727263.8|728762.8|726762.8|728786.7|727291.8|728244.1|726752.1|38
1630661870000|2021-09-03 09:37:50|728762.6|726762.6|728744.4|726744.4|728775.6|727265.5|728253.6|726738.4|25
1630661880000|2021-09-03 09:38:00|728749.5|726749.5|728260.4|727260.4|728772|727281.1|728260.4|726722|18
1630661890000|2021-09-03 09:38:10|728270.3|727270.3|728248.6|727248.6|728270.8|727270.8|728238.7|727238.7|21
1630661900000|2021-09-03 09:38:20|728239.2|727239.2|728764.6|726764.6|728781.5|727258.5|728239.2|726758|24
1630661910000|2021-09-03 09:38:30|728762.3|726762.3|728307.4|727307.4|728768.3|727308.4|728280.8|726759|25
1630661920000|2021-09-03 09:38:40|728316.5|727316.5|728287|727287|728323|727323|728281.2|727281.2|28
1630661930000|2021-09-03 09:38:50|728288.1|727288.1|728785.8|726785.8|728787.4|727288.1|728273.3|726769.3|31
1630661940000|2021-09-03 09:39:00|728766.6|726766.6|728272.3|727272.3|728766.6|727285.1|728252.2|726766.6|35
1630661950000|2021-09-03 09:39:10|728274.7|727274.7|728772.3|726772.3|728789.8|727295.1|728268.4|726772.3|33
1630661960000|2021-09-03 09:39:20|728775.5|726775.5|728777.6|726777.6|728787.7|726787.7|728771.3|726771.3|15
1630661970000|2021-09-03 09:39:30|728780.3|726780.3|728769.4|726769.4|728783.4|726783.4|728767.5|726767.5|21
1630661980000|2021-09-03 09:39:40|728267.1|727267.1|728790.1|726790.1|728809.6|727325.9|728265.1|726779|33
1630661990000|2021-09-03 09:39:50|728794.7|726794.7|728303.5|727303.5|728821.5|727312.3|728278.9|726794.7|33
1630662000000|2021-09-03 09:40:00|728304.9|727304.9|728301.6|727301.6|728789.8|727317.8|728287.6|726789.8|20
1630662010000|2021-09-03 09:40:10|728301.1|727301.1|728286.5|727286.5|728803.5|727317.4|728286.5|726790.2|29
1630662020000|2021-09-03 09:40:20|728293.9|727293.9|728314.7|727314.7|728827.2|727320.1|728293.1|726815|34
1630662030000|2021-09-03 09:40:30|728213.4|727213.4|728176.4|727176.4|728705.5|727213.4|728146|726685.1|25
1630662040000|2021-09-03 09:40:40|728170.1|727170.1|728197.8|727197.8|728207.1|727207.1|728170.1|727170.1|33
1630662050000|2021-09-03 09:40:50|728197|727197|728170.2|727170.2|728684|727197|728166|726682.6|24
1630662060000|2021-09-03 09:41:00|728173.3|727173.3|728166.8|727166.8|728731.6|727237.5|728158.4|726659.8|35
1630662070000|2021-09-03 09:41:10|728166.2|727166.2|728198.1|727198.1|728683.6|727198.1|728152.4|726683.6|30
1630662080000|2021-09-03 09:41:20|728200.5|727200.5|728167.9|727167.9|728671|727200.5|728155.3|726669.5|35
1630662090000|2021-09-03 09:41:30|728193.4|727193.4|728208.1|727208.1|728708.4|727209.9|728189|726691.5|31
1630662100000|2021-09-03 09:41:40|728208.5|727208.5|728192.8|727192.8|728688|727208.6|728174.6|726684.8|31
1630662110000|2021-09-03 09:41:50|728192|727192|728742|726742|728742.9|727213|728185.7|726704.4|28
1630662120000|2021-09-03 09:42:00|728733.6|726733.6|728271.6|727271.6|728768.8|727282.9|728221.4|726733.6|36
1630662130000|2021-09-03 09:42:10|728272.6|727272.6|728324.1|727324.1|728822|727324.5|728272.6|726799.7|36
1630662140000|2021-09-03 09:42:20|728323.8|727323.8|728322.1|727322.1|728829.1|727334.9|728305.5|726824.2|34
1630662150000|2021-09-03 09:42:30|728318.7|727318.7|728843.7|726843.7|728843.7|727345.9|728314.4|726832.8|30
1630662160000|2021-09-03 09:42:40|728845.8|726845.8|728348.7|727348.7|728846.7|727348.7|728339.9|726845.8|23
1630662170000|2021-09-03 09:42:50|728341.7|727341.7|728317.4|727317.4|728347.7|727347.7|728313.1|727313.1|29
1630662180000|2021-09-03 09:43:00|728324.2|727324.2|728329.7|727329.7|728333.3|727333.3|728320.2|727320.2|22
1630662190000|2021-09-03 09:43:10|728320.2|727320.2|728334.6|727334.6|728337.5|727337.5|728320.2|727320.2|35
1630662200000|2021-09-03 09:43:20|728332.9|727332.9|728362|727362|728367.6|727367.6|728323.6|727323.6|31
1630662210000|2021-09-03 09:43:30|728372.2|727372.2|728373.7|727373.7|728385.9|727385.9|728367.8|727367.8|31
1630662220000|2021-09-03 09:43:40|728373.1|727373.1|728366.9|727366.9|728873.2|727375.6|728342|726845|33
1630662230000|2021-09-03 09:43:50|728368.3|727368.3|728339.6|727339.6|728853.8|727371.8|728339.6|726849.9|35
1630662240000|2021-09-03 09:44:00|728354.7|727354.7|728345.5|727345.5|728361.7|727361.7|728336.2|727336.2|28
1630662250000|2021-09-03 09:44:10|728349.8|727349.8|728369.2|727369.2|728377|727377|728343.2|727343.2|32
1630662260000|2021-09-03 09:44:20|728354.5|727354.5|728377|727377|728875|727392.2|728354.5|726866.8|20
1630662270000|2021-09-03 09:44:30|728385.8|727385.8|728367|727367|728881.8|727385.8|728367|726875.3|22
1630662280000|2021-09-03 09:44:40|728366.2|727366.2|728362.8|727362.8|728368.2|727368.2|728350.5|727350.5|24
1630662290000|2021-09-03 09:44:50|728362.5|727362.5|728365.4|727365.4|728367.9|727367.9|728354.5|727354.5|24
1630662300000|2021-09-03 09:45:00|728357.7|727357.7|728376|727376|728376.2|727376.2|728344.1|727344.1|36
1630662310000|2021-09-03 09:45:10|728376.2|727376.2|728384.3|727384.3|728394.9|727394.9|728368|727368|33
1630662320000|2021-09-03 09:45:20|728384.4|727384.4|728390.4|727390.4|728390.7|727390.7|728375.9|727375.9|29
1630662330000|2021-09-03 09:45:30|728390.1|727390.1|728412.5|727412.5|728413.6|727413.6|728387.7|727387.7|33
1630662340000|2021-09-03 09:45:40|728413|727413|728843.5|726843.5|728879.2|727413.7|728375.4|726834.9|27
1630662350000|2021-09-03 09:45:50|728847.3|726847.3|728359.3|727359.3|728851.8|727361.4|728325.7|726847.3|31
1630662360000|2021-09-03 09:46:00|728360.8|727360.8|728329.1|727329.1|728849.8|727366.4|728329.1|726839.5|33
1630662370000|2021-09-03 09:46:10|728330.4|727330.4|728338.5|727338.5|728829.9|727344.1|728309.2|726829.9|28
1630662380000|2021-09-03 09:46:20|728335.4|727335.4|728329.1|727329.1|728834.4|727341.6|728312.2|726826.2|34
1630662390000|2021-09-03 09:46:30|728325.5|727325.5|728345|727345|728852.5|727356.9|728318.3|726852.5|38
1630662400000|2021-09-03 09:46:40|728340.2|727340.2|728360.8|727360.8|728863.2|727376.5|728316.1|726816.3|34
1630662410000|2021-09-03 09:46:50|728355.4|727355.4|728377.9|727377.9|728382.3|727382.3|728349.9|727349.9|29
1630662420000|2021-09-03 09:47:00|728377.4|727377.4|728394.4|727394.4|728395.7|727395.7|728367.7|727367.7|32
1630662430000|2021-09-03 09:47:10|728391|727391|728379.2|727379.2|728391.4|727391.4|728366.9|727366.9|31
1630662440000|2021-09-03 09:47:20|728378.1|727378.1|728349.5|727349.5|728861.2|727386.3|728344.6|726859.5|27
1630662450000|2021-09-03 09:47:30|728358.4|727358.4|728356.1|727356.1|728869.2|727366.6|728347.9|726869.2|28
1630662460000|2021-09-03 09:47:40|728355.7|727355.7|728335|727335|728842.2|727355.7|728335|726842.2|27
1630662470000|2021-09-03 09:47:50|728327.2|727327.2|728345.9|727345.9|728851.2|727350.5|728327.2|726850.6|33
1630662480000|2021-09-03 09:48:00|728346.8|727346.8|728333.4|727333.4|728346.8|727346.8|728333.4|727333.4|22
1630662490000|2021-09-03 09:48:10|728334.7|727334.7|728350.8|727350.8|728362.4|727362.4|728334.1|727334.1|25
1630662500000|2021-09-03 09:48:20|728357.4|727357.4|728393.1|727393.1|728870.8|727410.3|728355.1|726865.5|31
1630662510000|2021-09-03 09:48:30|728395.4|727395.4|728397.6|727397.6|728414.7|727414.7|728383.6|727383.6|24
1630662520000|2021-09-03 09:48:40|728403.1|727403.1|728378.9|727378.9|728899.5|727411.3|728362.3|726885.8|36
1630662530000|2021-09-03 09:48:50|728387.6|727387.6|728378.3|727378.3|728390|727390|728369.9|727369.9|27
1630662540000|2021-09-03 09:49:00|728380.6|727380.6|728335.9|727335.9|728383.9|727383.9|728318.1|727318.1|25
1630662550000|2021-09-03 09:49:10|728334.6|727334.6|728297.8|727297.8|728334.6|727334.6|728295.4|727295.4|25
1630662560000|2021-09-03 09:49:20|728304.2|727304.2|728302|727302|728316.1|727316.1|728298.4|727298.4|27
1630662570000|2021-09-03 09:49:30|728297.3|727297.3|728297.7|727297.7|728313.7|727313.7|728296.6|727296.6|21
1630662580000|2021-09-03 09:49:40|728285.1|727285.1|728818|726818|728818|727312.5|728285.1|726804|24
1630662590000|2021-09-03 09:49:50|728818.2|726818.2|728313.8|727313.8|728818.2|727314.6|728300.3|726818.2|26
1630662600000|2021-09-03 09:50:00|728315.9|727315.9|728316.5|727316.5|728825|727327.7|728311.6|726814.3|33
1630662610000|2021-09-03 09:50:10|728316.9|727316.9|728318.7|727318.7|728319.2|727319.2|728310.6|727310.6|31
1630662620000|2021-09-03 09:50:20|728316.7|727316.7|728308.8|727308.8|728811.8|727320.5|728284.9|726808.9|33
1630662630000|2021-09-03 09:50:30|728315.3|727315.3|728294.6|727294.6|728810.5|727324.8|728288.6|726795.1|33
1630662640000|2021-09-03 09:50:40|728293.6|727293.6|728316.8|727316.8|728317.1|727317.1|728293.6|727293.6|28
1630662650000|2021-09-03 09:50:50|728316.2|727316.2|728737.4|726737.4|728798.2|727319|728226.4|726722.9|37
1630662660000|2021-09-03 09:51:00|728231.5|727231.5|728209.8|727209.8|728724|727231.5|728203.9|726706.6|38
1630662670000|2021-09-03 09:51:10|728239.9|727239.9|728299.3|727299.3|728799|727302.4|728239.9|726745.3|40
1630662680000|2021-09-03 09:51:20|728297.3|727297.3|728308.2|727308.2|728308.6|727308.6|728294.9|727294.9|35
1630662690000|2021-09-03 09:51:30|728304.2|727304.2|728316.6|727316.6|728814.5|727326.1|728302|726806.8|32
1630662700000|2021-09-03 09:51:40|728320.6|727320.6|728327.7|727327.7|728824.2|727383.5|728309.6|726824.2|34
1630662710000|2021-09-03 09:51:50|728324.4|727324.4|728322.7|727322.7|728332.2|727332.2|728317|727317|26
1630662720000|2021-09-03 09:52:00|728314.8|727314.8|728333.1|727333.1|728819.3|727337.6|728314|726812.9|32
1630662730000|2021-09-03 09:52:10|728335.9|727335.9|728324.6|727324.6|728834.4|727338.1|728324.6|726824.3|32
1630662740000|2021-09-03 09:52:20|728319.6|727319.6|728312.3|727312.3|728816|727339.6|728303.5|726797.9|36
1630662750000|2021-09-03 09:52:30|728316.9|727316.9|728294.1|727294.1|728790.4|727319.8|728265.4|726773.8|33
1630662760000|2021-09-03 09:52:40|728286.1|727286.1|728299.3|727299.3|728299.3|727299.3|728285|727285|23
1630662770000|2021-09-03 09:52:50|728300.3|727300.3|728297.4|727297.4|728301.2|727301.2|728294.3|727294.3|17
1630662780000|2021-09-03 09:53:00|728294.8|727294.8|728295.2|727295.2|728301.5|727301.5|728286.1|727286.1|29
1630662790000|2021-09-03 09:53:10|728294.6|727294.6|728795.2|726795.2|728799|727294.6|728272.6|726777.1|13
1630662800000|2021-09-03 09:53:20|728795.1|726795.1|728307.9|727307.9|728798.2|727307.9|728299.6|726795.1|12
1630662810000|2021-09-03 09:53:30|728307.7|727307.7|728331.9|727331.9|728839.3|727342.7|728307|726822.6|29
1630662820000|2021-09-03 09:53:40|728318|727318|728299.2|727299.2|728826.2|727324.5|728299.2|726816.1|23
1630662830000|2021-09-03 09:53:50|728799.3|726799.3|728307.4|727307.4|728803.7|727313.4|728286.6|726799.3|28
1630662840000|2021-09-03 09:54:00|728309.4|727309.4|728294.7|727294.7|728311.8|727311.8|728283.7|727283.7|31
1630662850000|2021-09-03 09:54:10|728295.5|727295.5|728301.7|727301.7|728301.7|727301.7|728290.2|727290.2|16
1630662860000|2021-09-03 09:54:20|728302.3|727302.3|728319.6|727319.6|728815.8|727322.8|728289.1|726807.1|24
1630662870000|2021-09-03 09:54:30|728323.6|727323.6|728332.5|727332.5|728348.9|727348.9|728293.4|727293.4|23
1630662880000|2021-09-03 09:54:40|728327.9|727327.9|728336.5|727336.5|728339.3|727339.3|728320.1|727320.1|29
1630662890000|2021-09-03 09:54:50|728342.1|727342.1|728332.7|727332.7|728345.4|727345.4|728332.6|727332.6|22
1630662900000|2021-09-03 09:55:00|728335.4|727335.4|728338.6|727338.6|728348.1|727348.1|728331.6|727331.6|20
1630662910000|2021-09-03 09:55:10|728339.2|727339.2|728336.8|727336.8|728349.6|727349.6|728329.6|727329.6|27
1630662920000|2021-09-03 09:55:20|728341.6|727341.6|728343|727343|728346.2|727346.2|728333.2|727333.2|22
1630662930000|2021-09-03 09:55:30|728343.9|727343.9|728332.5|727332.5|728348.4|727348.4|728322.5|727322.5|22
1630662940000|2021-09-03 09:55:40|728337|727337|728337.8|727337.8|728341.3|727341.3|728329.6|727329.6|19
1630662950000|2021-09-03 09:55:50|728339.6|727339.6|728338.8|727338.8|728339.8|727339.8|728332.7|727332.7|20
1630662960000|2021-09-03 09:56:00|728338.4|727338.4|728333.5|727333.5|728835.2|727349.9|728332.7|726816.8|29
1630662970000|2021-09-03 09:56:10|728338.8|727338.8|728339.4|727339.4|728342.8|727342.8|728329.9|727329.9|31
1630662980000|2021-09-03 09:56:20|728345.4|727345.4|728289.4|727289.4|728345.4|727345.4|728281.8|727281.8|27
1630662990000|2021-09-03 09:56:30|728288.6|727288.6|728284.4|727284.4|728292.1|727292.1|728282.8|727282.8|27
1630663000000|2021-09-03 09:56:40|728287.4|727287.4|728287.1|727287.1|728292.1|727292.1|728282.5|727282.5|23
1630663010000|2021-09-03 09:56:50|728289.9|727289.9|728373.8|727373.8|728382|727382|728287.2|727287.2|25
1630663020000|2021-09-03 09:57:00|728373.1|727373.1|728370.8|727370.8|728378.5|727378.5|728365.1|727365.1|24
1630663030000|2021-09-03 09:57:10|728372.2|727372.2|728355.7|727355.7|728372.2|727372.2|728344|727344|32
1630663040000|2021-09-03 09:57:20|728356|727356|728403|727403|728881.6|727406.5|728350.2|726881.6|32
1630663050000|2021-09-03 09:57:30|728406.9|727406.9|728440.8|727440.8|728449.8|727449.8|728405.2|727405.2|31
1630663060000|2021-09-03 09:57:40|728441.2|727441.2|728438.1|727438.1|728452.7|727452.7|728434.7|727434.7|24
1630663070000|2021-09-03 09:57:50|728432.9|727432.9|728389.3|727389.3|728434.5|727434.5|728375.5|727375.5|31
1630663080000|2021-09-03 09:58:00|728390.2|727390.2|728378.6|727378.6|728397.9|727397.9|728370.1|727370.1|30
1630663090000|2021-09-03 09:58:10|728375|727375|728401.5|727401.5|728405.8|727405.8|728369.2|727369.2|35
1630663100000|2021-09-03 09:58:20|728388.5|727388.5|728394.2|727394.2|728403.4|727403.4|728388.5|727388.5|34
1630663110000|2021-09-03 09:58:30|728402.1|727402.1|728394.9|727394.9|728402.3|727402.3|728384.2|727384.2|29
1630663120000|2021-09-03 09:58:40|728395.8|727395.8|728393.5|727393.5|728898|727402.1|728387|726893.6|24
1630663130000|2021-09-03 09:58:50|728394.8|727394.8|728404.8|727404.8|728406.3|727406.3|728394.8|727394.8|10
1630663140000|2021-09-03 09:59:00|728403.5|727403.5|728343.2|727343.2|728838.7|727404.2|728326.6|726832.2|28
1630663150000|2021-09-03 09:59:10|728898.5|726898.5|728417.9|727417.9|728911|727417.9|728366.3|726880.8|32
1630663160000|2021-09-03 09:59:20|728418.5|727418.5|728429.7|727429.7|728430.3|727430.3|728405.2|727405.2|29
1630663170000|2021-09-03 09:59:30|728429.6|727429.6|728424.3|727424.3|728929|727433.3|728423.3|726925.1|32
1630663180000|2021-09-03 09:59:40|728424.7|727424.7|728427|727427|728429.7|727429.7|728421|727421|22
1630663190000|2021-09-03 09:59:50|728416.9|727416.9|728430.3|727430.3|728930.3|727430.3|728416.9|726929.5|26
1630663200000|2021-09-03 10:00:00|728422.1|727422.1|728413.4|727413.4|728921.5|727428.8|728410.5|726903.7|35
1630663210000|2021-09-03 10:00:10|728415.4|727415.4|728425.4|727425.4|728918.2|727429|728413.2|726915.4|24
1630663220000|2021-09-03 10:00:20|728415.3|727415.3|728358.8|727358.8|728864.1|727425.4|728352.3|726861.4|33
1630663230000|2021-09-03 10:00:30|728359.5|727359.5|728295.6|727295.6|728819.2|727359.5|728287.8|726811.9|34
1630663240000|2021-09-03 10:00:40|728290.2|727290.2|728289.6|727289.6|728297.1|727297.1|728287.1|727287.1|35
1630663250000|2021-09-03 10:00:50|728288.4|727288.4|728293|727293|728302.9|727302.9|728288.4|727288.4|27
1630663260000|2021-09-03 10:01:00|728292.8|727292.8|728261.2|727261.2|728298.4|727298.4|728240.1|727240.1|31
1630663270000|2021-09-03 10:01:10|728261|727261|728259.8|727259.8|728261|727261|728257.9|727257.9|15
1630663280000|2021-09-03 10:01:20|728261.1|727261.1|728264.8|727264.8|728276.5|727276.5|728261.1|727261.1|27
1630663290000|2021-09-03 10:01:30|728260.6|727260.6|728247.2|727247.2|728264.8|727264.8|728247.2|727247.2|31
1630663300000|2021-09-03 10:01:40|728256.8|727256.8|728386.9|727386.9|728395.3|727395.3|728256.8|727256.8|34
1630663310000|2021-09-03 10:01:50|728383.9|727383.9|728382.9|727382.9|728394|727394|728378.9|727378.9|36
1630663320000|2021-09-03 10:02:00|728381.7|727381.7|728383.7|727383.7|728392.6|727392.6|728379.7|727379.7|30
1630663330000|2021-09-03 10:02:10|728391.5|727391.5|728368.4|727368.4|728391.5|727391.5|728368.4|727368.4|32
1630663340000|2021-09-03 10:02:20|728379.9|727379.9|728395.3|727395.3|728872|727403.9|728358.3|726850.8|33
1630663350000|2021-09-03 10:02:30|728394.9|727394.9|728398.6|727398.6|728408.6|727408.6|728386.9|727386.9|22
1630663360000|2021-09-03 10:02:40|728402.6|727402.6|728394.5|727394.5|728402.9|727402.9|728394.5|727394.5|4
1630663370000|2021-09-03 10:02:50|728398.3|727398.3|728399.8|727399.8|728408.1|727408.1|728397.1|727397.1|13
1630663380000|2021-09-03 10:03:00|728401.2|727401.2|728408.2|727408.2|728408.6|727408.6|728398.1|727398.1|10
1630663390000|2021-09-03 10:03:10|728406.9|727406.9|728406.8|727406.8|728408.4|727408.4|728406.4|727406.4|9
1630663400000|2021-09-03 10:03:20|728406.6|727406.6|728401.6|727401.6|728406.6|727406.6|728393.9|727393.9|13
1630663410000|2021-09-03 10:03:30|728400|727400|728386|727386|728416.3|727416.3|728386|727386|12
1630663420000|2021-09-03 10:03:40|728391.4|727391.4|728476.8|727476.8|728978|727488.3|728391.4|726978|32
1630663430000|2021-09-03 10:03:50|728474.9|727474.9|728477.2|727477.2|728478.2|727478.2|728460.1|727460.1|29
1630663440000|2021-09-03 10:04:00|728477.1|727477.1|728466.5|727466.5|728477.5|727477.5|728466.2|727466.2|25
1630663450000|2021-09-03 10:04:10|728470.2|727470.2|728447.1|727447.1|728966.7|727472.1|728434.7|726949.7|31
1630663460000|2021-09-03 10:04:20|728456.8|727456.8|728953|726953|728958.4|727457.3|728434.2|726946.5|35
1630663470000|2021-09-03 10:04:30|728954.7|726954.7|728449.7|727449.7|728954.7|727458|728418.6|726910.5|32
1630663480000|2021-09-03 10:04:40|728447.1|727447.1|728472.2|727472.2|728943.9|727489.8|728433.4|726943.9|30
1630663490000|2021-09-03 10:04:50|728474.9|727474.9|728481.1|727481.1|728486.2|727486.2|728469.6|727469.6|25
1630663500000|2021-09-03 10:05:00|728482.8|727482.8|728447.2|727447.2|728950.3|727482.8|728418.6|726918.9|32
1630663510000|2021-09-03 10:05:10|728445.5|727445.5|728444.1|727444.1|728447.4|727447.4|728436.2|727436.2|22
1630663520000|2021-09-03 10:05:20|728437.2|727437.2|728450.6|727450.6|728940.4|727450.6|728403.8|726940.4|24
1630663530000|2021-09-03 10:05:30|728445.3|727445.3|728441.9|727441.9|728449.8|727449.8|728433.8|727433.8|27
1630663540000|2021-09-03 10:05:40|728443.6|727443.6|728446.2|727446.2|728449|727449|728439.5|727439.5|27
1630663550000|2021-09-03 10:05:50|728435.6|727435.6|728447.5|727447.5|728449.6|727449.6|728435.6|727435.6|32
1630663560000|2021-09-03 10:06:00|728443.8|727443.8|728444.4|727444.4|728449.4|727449.4|728436.5|727436.5|26
1630663570000|2021-09-03 10:06:10|728442.2|727442.2|728441.1|727441.1|728448|727448|728433.7|727433.7|26
1630663580000|2021-09-03 10:06:20|728446.9|727446.9|728444.1|727444.1|728943.8|727448.4|728435.4|726932|31
1630663590000|2021-09-03 10:06:30|728435.1|727435.1|728396.9|727396.9|728444.8|727444.8|728393.8|727393.8|30
1630663600000|2021-09-03 10:06:40|728403.7|727403.7|728399.2|727399.2|728896|727404.3|728386.5|726893.9|34
1630663610000|2021-09-03 10:06:50|728387.8|727387.8|728399.8|727399.8|728401.3|727401.3|728387.8|727387.8|34
1630663620000|2021-09-03 10:07:00|728398.8|727398.8|728392.7|727392.7|728398.8|727398.8|728386.3|727386.3|29
1630663630000|2021-09-03 10:07:10|728373|727373|728392.9|727392.9|728403.3|727403.3|728373|727373|33
1630663640000|2021-09-03 10:07:20|728393.8|727393.8|728395.8|727395.8|728396.6|727396.6|728387.5|727387.5|26
1630663650000|2021-09-03 10:07:30|728397.3|727397.3|728378.9|727378.9|728398.6|727398.6|728372.7|727372.7|25
1630663660000|2021-09-03 10:07:40|728392.3|727392.3|728396.2|727396.2|728398.6|727398.6|728380.7|727380.7|24
1630663670000|2021-09-03 10:07:50|728404.1|727404.1|728390|727390|728404.1|727404.1|728386.9|727386.9|27
1630663680000|2021-09-03 10:08:00|728391.8|727391.8|728360.8|727360.8|728391.8|727391.8|728339.3|727339.3|36
1630663690000|2021-09-03 10:08:10|728341|727341|728346.1|727346.1|728780.5|727357.3|728259.2|726751.9|36
1630663700000|2021-09-03 10:08:20|728358.4|727358.4|728450.3|727450.3|728450.3|727450.3|728357.4|727357.4|32
1630663710000|2021-09-03 10:08:30|728419|727419|728424.7|727424.7|728928.1|727442.9|728414.3|726918.5|31
1630663720000|2021-09-03 10:08:40|728429.7|727429.7|728391|727391|728431.9|727431.9|728374.7|727374.7|30
1630663730000|2021-09-03 10:08:50|728392.3|727392.3|728433.5|727433.5|728921.3|727438.2|728379|726921.3|28
1630663740000|2021-09-03 10:09:00|728430.7|727430.7|728381.8|727381.8|728433.9|727433.9|728381.8|727381.8|27
1630663750000|2021-09-03 10:09:10|728380.1|727380.1|728403|727403|728413.8|727413.8|728377.4|727377.4|27
1630663760000|2021-09-03 10:09:20|728407.2|727407.2|728397.4|727397.4|728409.4|727409.4|728391.4|727391.4|26
1630663770000|2021-09-03 10:09:30|728396.3|727396.3|728463.1|727463.1|728966.2|727495.2|728389.7|726965.9|23
1630663780000|2021-09-03 10:09:40|728971.6|726971.6|728477.1|727477.1|728980.9|727482.3|728460|726968.1|36
1630663790000|2021-09-03 10:09:50|728972.9|726972.9|728455.5|727455.5|728995.8|727490.4|728444.6|726965.3|33
1630663800000|2021-09-03 10:10:00|728453.8|727453.8|728467.9|727467.9|728977|727479.3|728453.8|726977|35
1630663810000|2021-09-03 10:10:10|728458|727458|728477.4|727477.4|728479.7|727479.7|728449.7|727449.7|32
1630663820000|2021-09-03 10:10:20|728477.7|727477.7|728479.7|727479.7|728479.7|727479.7|728454.9|727454.9|32
1630663830000|2021-09-03 10:10:30|728479.6|727479.6|728514.4|727514.4|728523.4|727523.4|728430|727430|32
1630663840000|2021-09-03 10:10:40|728516.5|727516.5|728522.4|727522.4|728541.4|727541.4|728499|727499|33
1630663850000|2021-09-03 10:10:50|728521.7|727521.7|728509.9|727509.9|728522.7|727522.7|728496.4|727496.4|32
1630663860000|2021-09-03 10:11:00|728507|727507|728494.3|727494.3|728511.2|727511.2|728479.3|727479.3|34
1630663870000|2021-09-03 10:11:10|728475.5|727475.5|728489.4|727489.4|728489.4|727489.4|728475.5|727475.5|35
1630663880000|2021-09-03 10:11:20|728492|727492|728510.9|727510.9|728510.9|727510.9|728490.4|727490.4|27
1630663890000|2021-09-03 10:11:30|728508.2|727508.2|728522|727522|729002.5|727525.9|728481.9|727002.5|35
1630663900000|2021-09-03 10:11:40|728526.5|727526.5|728520.3|727520.3|728526.5|727526.5|728508.2|727508.2|21
1630663910000|2021-09-03 10:11:50|728517.5|727517.5|728520.5|727520.5|728530.8|727530.8|728514.8|727514.8|26
1630663920000|2021-09-03 10:12:00|728520.3|727520.3|728513.2|727513.2|728520.3|727520.3|728500.3|727500.3|19
1630663930000|2021-09-03 10:12:10|728511.3|727511.3|728489.5|727489.5|728514|727514|728477.2|727477.2|25
1630663940000|2021-09-03 10:12:20|728494.8|727494.8|728499|727499|728499.4|727499.4|728485.6|727485.6|23
1630663950000|2021-09-03 10:12:30|728497.3|727497.3|728500|727500|728504.2|727504.2|728493.5|727493.5|22
1630663960000|2021-09-03 10:12:40|728500.3|727500.3|728502.3|727502.3|728504.1|727504.1|728496.3|727496.3|12
1630663970000|2021-09-03 10:12:50|728502.1|727502.1|728535.9|727535.9|728535.9|727535.9|728489.6|727489.6|15
1630663980000|2021-09-03 10:13:00|728535.7|727535.7|728493.1|727493.1|729028.1|727536.4|728489.1|727028.1|26
1630663990000|2021-09-03 10:13:10|728493.9|727493.9|728480.1|727480.1|728499.4|727499.4|728475.7|727475.7|24
1630664000000|2021-09-03 10:13:20|728481.3|727481.3|728485.6|727485.6|728492.3|727492.3|728478.2|727478.2|25
1630664010000|2021-09-03 10:13:30|728487.9|727487.9|728477.5|727477.5|728488.5|727488.5|728454.2|727454.2|31
1630664020000|2021-09-03 10:13:40|728460.1|727460.1|728450.4|727450.4|728464.8|727464.8|728446.7|727446.7|27
1630664030000|2021-09-03 10:13:50|728453|727453|728473.5|727473.5|728990.2|727495.6|728452.8|726959.3|36
1630664040000|2021-09-03 10:14:00|728476.8|727476.8|728471|727471|728990.3|727493.2|728464.4|726966.8|39
1630664050000|2021-09-03 10:14:10|728474.7|727474.7|728472|727472|728977.8|727483.4|728449.4|726964.2|38
1630664060000|2021-09-03 10:14:20|728481.5|727481.5|728475.6|727475.6|728482.1|727482.1|728468.2|727468.2|22
1630664070000|2021-09-03 10:14:30|728481.7|727481.7|728468.3|727468.3|728968.9|727482.5|728468.2|726957|26
1630664080000|2021-09-03 10:14:40|728468.4|727468.4|728450.5|727450.5|728982.4|727478.1|728450.5|726963.5|30
1630664090000|2021-09-03 10:14:50|728462.2|727462.2|728460.5|727460.5|728974.2|727462.6|728452.7|726949.7|36
1630664100000|2021-09-03 10:15:00|728459.5|727459.5|728962.2|726962.2|728965|727471.1|728455.8|726950.8|38
1630664110000|2021-09-03 10:15:10|728456.2|727456.2|728473.6|727473.6|728971|727491.6|728454.4|726962.5|35
1630664120000|2021-09-03 10:15:20|728476.7|727476.7|728480.9|727480.9|728492.9|727492.9|728464.7|727464.7|34
1630664130000|2021-09-03 10:15:30|728473|727473|728516.7|727516.7|729002.7|727529.7|728473|726974.1|36
1630664140000|2021-09-03 10:15:40|728514.9|727514.9|728522.8|727522.8|728525.9|727525.9|728510.5|727510.5|28
1630664150000|2021-09-03 10:15:50|728523.1|727523.1|729016.9|727016.9|729024.8|727526|728516.9|727016.9|27
1630664160000|2021-09-03 10:16:00|729014|727014|729019.5|727019.5|729029.5|727523.5|728521.3|727009.7|25
1630664170000|2021-09-03 10:16:10|729021.3|727021.3|728536.1|727536.1|729036.7|727536.1|728513.9|727016.5|31
1630664180000|2021-09-03 10:16:20|728533.5|727533.5|728532.9|727532.9|728540.3|727540.3|728517.6|727517.6|31
1630664190000|2021-09-03 10:16:30|728533.5|727533.5|728531.4|727531.4|728534.1|727534.1|728523.2|727523.2|29
1630664200000|2021-09-03 10:16:40|728523|727523|728997.6|726997.6|729000.7|727536.9|728489|726987.7|27
1630664210000|2021-09-03 10:16:50|729001.8|727001.8|728505.5|727505.5|729001.8|727516.5|728469.8|726995|25
1630664220000|2021-09-03 10:17:00|728505.7|727505.7|728469|727469|728989.2|727511.4|728467.7|726959.2|32
1630664230000|2021-09-03 10:17:10|728470.5|727470.5|728469.1|727469.1|728474.3|727474.3|728459.5|727459.5|28
1630664240000|2021-09-03 10:17:20|728469.6|727469.6|728950.8|726950.8|728950.8|727480.6|728452.8|726950.8|24
1630664250000|2021-09-03 10:17:30|728954.1|726954.1|728958.3|726958.3|728960.2|726960.2|728948.9|726948.9|31
1630664260000|2021-09-03 10:17:40|728959.1|726959.1|728450.3|727450.3|728969.6|727458.7|728448.2|726947.4|24
1630664270000|2021-09-03 10:17:50|728457|727457|728937.3|726937.3|728946.6|727458.7|728444.8|726933.8|26
1630664280000|2021-09-03 10:18:00|728937.4|726937.4|728934.8|726934.8|728950.3|726950.3|728932.4|726932.4|27
1630664290000|2021-09-03 10:18:10|728943.1|726943.1|728486.9|727486.9|728994|727486.9|728425|726942.3|22
1630664300000|2021-09-03 10:18:20|728490|727490|729033.5|727033.5|729037.2|727539|728490|727018.4|27
1630664310000|2021-09-03 10:18:30|728537.4|727537.4|728517.3|727517.3|729033.8|727537.4|728514.5|727016.5|33
1630664320000|2021-09-03 10:18:40|728525.3|727525.3|728523.9|727523.9|728525.3|727525.3|728513.7|727513.7|23
1630664330000|2021-09-03 10:18:50|728525.2|727525.2|729031.2|727031.2|729031.2|727541|728501.8|727011.7|28
1630664340000|2021-09-03 10:19:00|729023.1|727023.1|728520.9|727520.9|729030.5|727535.3|728514.8|727013|32
1630664350000|2021-09-03 10:19:10|728520.3|727520.3|728527.5|727527.5|728528.5|727528.5|728517.5|727517.5|26
1630664360000|2021-09-03 10:19:20|728524.1|727524.1|728556.7|727556.7|729058.4|727556.7|728524.1|727006.5|35
1630664370000|2021-09-03 10:19:30|728557.5|727557.5|729062|727062|729062|727563.9|728552.6|727048.8|22
1630664380000|2021-09-03 10:19:40|729060.7|727060.7|729040.6|727040.6|729061.3|727061.3|729032.9|727032.9|25
1630664390000|2021-09-03 10:19:50|729037.8|727037.8|729000.2|727000.2|729039.6|727547|728487.7|726986.2|30
1630664400000|2021-09-03 10:20:00|729014.8|727014.8|728507.5|727507.5|729025.3|727515.7|728497.1|726990.8|27
1630664410000|2021-09-03 10:20:10|728496.9|727496.9|728998|726998|729005|727504.4|728488.6|726982.7|35
1630664420000|2021-09-03 10:20:20|728490|727490|728957.8|726957.8|728979.6|727494.9|728447.4|726930.3|34
1630664430000|2021-09-03 10:20:30|728958|726958|728975|726975|729010.5|727502|728457.9|726958|35
1630664440000|2021-09-03 10:20:40|728968.3|726968.3|728954.7|726954.7|728998|727487.5|728466.6|726942.3|31
1630664450000|2021-09-03 10:20:50|728958.3|726958.3|728939.2|726939.2|728958.3|727466.6|728443.5|726916.4|38
1630664460000|2021-09-03 10:21:00|728935|726935|728960|726960|728960|727453.1|728453.1|726935|31
1630664470000|2021-09-03 10:21:10|728954.3|726954.3|728955.5|726955.5|728956.4|727455.5|728452.8|726947.5|27
1630664480000|2021-09-03 10:21:20|728955|726955|728941|726941|728956.1|727454.6|728446.2|726929.5|34
1630664490000|2021-09-03 10:21:30|728942.7|726942.7|728945.3|726945.3|728955.3|727446.3|728440.1|726927.7|30
1630664500000|2021-09-03 10:21:40|728951.6|726951.6|728960.6|726960.6|728960.6|727456.1|728442.4|726938.2|30
1630664510000|2021-09-03 10:21:50|728957.8|726957.8|728456.4|727456.4|728966|727456.4|728436|726930.8|22
1630664520000|2021-09-03 10:22:00|728945.8|726945.8|728932.2|726932.2|728950.3|727440.7|728437.4|726922.2|27
1630664530000|2021-09-03 10:22:10|728933.8|726933.8|728411.5|727411.5|728933.8|727439.2|728411.5|726893|32
1630664540000|2021-09-03 10:22:20|728408.7|727408.7|728906.2|726906.2|728906.4|727414.9|728391.2|726897.6|21
1630664550000|2021-09-03 10:22:30|728907.7|726907.7|728419.8|727419.8|728937.4|727419.8|728404.4|726887.1|26
1630664560000|2021-09-03 10:22:40|728425.4|727425.4|728411.4|727411.4|728909.2|727425.4|728408.2|726905.9|20
1630664570000|2021-09-03 10:22:50|728411.1|727411.1|728922.2|726922.2|728922.2|727422.6|728406.9|726922.2|25
1630664580000|2021-09-03 10:23:00|728928|726928|728416.3|727416.3|728928|727419.4|728412|726892.6|26
1630664590000|2021-09-03 10:23:10|728418.7|727418.7|728897.6|726897.6|728902.8|727418.7|728386.6|726885.5|22
1630664600000|2021-09-03 10:23:20|728899|726899|728391.4|727391.4|728899|727397.8|728383.7|726892.3|19
1630664610000|2021-09-03 10:23:30|728882.5|726882.5|728368.2|727368.2|728902.1|727380.3|728365.3|726859.1|30
1630664620000|2021-09-03 10:23:40|728364.3|727364.3|728358|727358|728856|727367.6|728352.9|726841|21
1630664630000|2021-09-03 10:23:50|728349.3|727349.3|728413.2|727413.2|728413.2|727413.2|728349.3|727349.3|24
1630664640000|2021-09-03 10:24:00|728411.8|727411.8|728403.1|727403.1|728411.8|727411.8|728390.2|727390.2|18
1630664650000|2021-09-03 10:24:10|728392.8|727392.8|728902.9|726902.9|728903.4|727411.1|728392.8|726895.6|21
1630664660000|2021-09-03 10:24:20|728900.6|726900.6|728387.9|727387.9|728903.2|727419.3|728385.8|726873.1|28
1630664670000|2021-09-03 10:24:30|728396.4|727396.4|728899.7|726899.7|728900.5|727402.2|728394.3|726889|29
1630664680000|2021-09-03 10:24:40|728898.6|726898.6|728414.2|727414.2|728918.5|727422.8|728405.2|726898.6|17
1630664690000|2021-09-03 10:24:50|728412.2|727412.2|728414.6|727414.6|728915.7|727424.8|728399.2|726915.7|28
1630664700000|2021-09-03 10:25:00|728415|727415|728420.2|727420.2|728906.8|727431.5|728392.2|726906.8|28
1630664710000|2021-09-03 10:25:10|728421.6|727421.6|728425.2|727425.2|728425.8|727425.8|728417.8|727417.8|17
1630664720000|2021-09-03 10:25:20|728424.6|727424.6|728405.8|727405.8|728426.3|727426.3|728403.9|727403.9|19
1630664730000|2021-09-03 10:25:30|728405.6|727405.6|728436.1|727436.1|728440.9|727440.9|728405.6|727405.6|14
1630664740000|2021-09-03 10:25:40|728436.7|727436.7|728405.1|727405.1|728914.4|727436.7|728398.8|726900.9|14
1630664750000|2021-09-03 10:25:50|728405.7|727405.7|728405.4|727405.4|728424.3|727424.3|728393.6|727393.6|24
1630664760000|2021-09-03 10:26:00|728405.7|727405.7|728425.4|727425.4|728921|727431.5|728401|726909.4|29
1630664770000|2021-09-03 10:26:10|728427.2|727427.2|728435.6|727435.6|728927.8|727435.6|728404|726895.2|31
1630664780000|2021-09-03 10:26:20|728427.2|727427.2|728454|727454|728942.9|727472.2|728421.2|726942.9|35
1630664790000|2021-09-03 10:26:30|728457|727457|728459.2|727459.2|728460.2|727460.2|728457|727457|18
1630664800000|2021-09-03 10:26:40|728458.4|727458.4|728444.1|727444.1|728952.4|727458.4|728439.1|726922.2|23
1630664810000|2021-09-03 10:26:50|728444.5|727444.5|728939.7|726939.7|728941|727449.2|728443.3|726928|20
1630664820000|2021-09-03 10:27:00|728940.4|726940.4|728435.2|727435.2|728945.5|727441.1|728435.2|726940.2|19
1630664830000|2021-09-03 10:27:10|728441.7|727441.7|728411.9|727411.9|728923.5|727441.9|728396.5|726895.6|26
1630664840000|2021-09-03 10:27:20|728415|727415|728415.2|727415.2|728424.6|727424.6|728400.8|727400.8|23
1630664850000|2021-09-03 10:27:30|728417.3|727417.3|728436.8|727436.8|728937.4|727448|728410.3|726912.7|23
1630664860000|2021-09-03 10:27:40|728917.7|726917.7|728477.1|727477.1|728959.5|727477.1|728426.6|726912.1|24
1630664870000|2021-09-03 10:27:50|728474.8|727474.8|728472|727472|728954.1|727474.8|728462.1|726954.1|17
1630664880000|2021-09-03 10:28:00|728472.1|727472.1|728476.4|727476.4|728476.4|727476.4|728471.2|727471.2|16
1630664890000|2021-09-03 10:28:10|728476.7|727476.7|728518.2|727518.2|728992.8|727518.2|728468.2|726992.8|16
1630664900000|2021-09-03 10:28:20|728539.6|727539.6|728535.3|727535.3|729031.6|727540.9|728524.5|727014.5|20
1630664910000|2021-09-03 10:28:30|728536.4|727536.4|728531.7|727531.7|728536.4|727536.4|728523.2|727523.2|25
1630664920000|2021-09-03 10:28:40|728527.7|727527.7|728521|727521|728539.2|727539.2|728519.2|727519.2|21
1630664930000|2021-09-03 10:28:50|728520.8|727520.8|728522|727522|728522|727522|728512.9|727512.9|10
1630664940000|2021-09-03 10:29:00|728521.5|727521.5|728532.5|727532.5|728532.5|727532.5|728519.7|727519.7|7
1630664950000|2021-09-03 10:29:10|729010.6|727010.6|728527.8|727527.8|729019.1|727533.5|728527.8|727008.9|14
1630664960000|2021-09-03 10:29:20|728527.7|727527.7|729018.9|727018.9|729018.9|727531.4|728527.7|727015.5|13
1630664970000|2021-09-03 10:29:30|729022|727022|728530.8|727530.8|729024|727535|728529.9|727013.4|10
1630664980000|2021-09-03 10:29:40|728528|727528|728524.4|727524.4|728533.9|727533.9|728521.6|727521.6|10
1630664990000|2021-09-03 10:29:50|729012.2|727012.2|728509.3|727509.3|729012.2|727518.5|728509.3|727007.7|22
1630665000000|2021-09-03 10:30:00|728519.2|727519.2|728521.7|727521.7|729004.2|727524.3|728509.1|726996.4|28
1630665010000|2021-09-03 10:30:10|728522.1|727522.1|729014.7|727014.7|729016|727522.1|728520.2|727003.8|22
1630665020000|2021-09-03 10:30:20|728525.6|727525.6|728532.7|727532.7|729033|727535.1|728525.6|727014.9|28
1630665030000|2021-09-03 10:30:30|728529.7|727529.7|728518.9|727518.9|728532.7|727532.7|728516.7|727516.7|12
1630665040000|2021-09-03 10:30:40|728517.1|727517.1|728498.3|727498.3|729000|727517.1|728482.9|726983|32
1630665050000|2021-09-03 10:30:50|728495.7|727495.7|728495.2|727495.2|728499.7|727499.7|728480.1|727480.1|27
1630665060000|2021-09-03 10:31:00|728480|727480|728491.6|727491.6|728499.1|727499.1|728480|727480|22
1630665070000|2021-09-03 10:31:10|728494.8|727494.8|728541.9|727541.9|729032.9|727550|728494.8|727018.8|18
1630665080000|2021-09-03 10:31:20|728537.6|727537.6|728532.7|727532.7|728539.5|727539.5|728532.1|727532.1|12
1630665090000|2021-09-03 10:31:30|728533.7|727533.7|728532.8|727532.8|728539.5|727539.5|728532.8|727532.8|9
1630665100000|2021-09-03 10:31:40|728538.2|727538.2|728536.5|727536.5|729029.2|727539.6|728528|727019.1|16
1630665110000|2021-09-03 10:31:50|728537.7|727537.7|728531.1|727531.1|728537.7|727537.7|728531.1|727531.1|12
1630665120000|2021-09-03 10:32:00|728530.5|727530.5|728533.2|727533.2|728536.8|727536.8|728530.5|727530.5|11
1630665130000|2021-09-03 10:32:10|728534.6|727534.6|728498.6|727498.6|729026.5|727534.6|728493.4|726988.3|23
1630665140000|2021-09-03 10:32:20|728500.9|727500.9|728493.8|727493.8|728502|727502|728490|727490|26
1630665150000|2021-09-03 10:32:30|728494.9|727494.9|728491.4|727491.4|728496.6|727496.6|728487.4|727487.4|21
1630665160000|2021-09-03 10:32:40|728488.5|727488.5|728490.5|727490.5|728495.8|727495.8|728485.2|727485.2|25
1630665170000|2021-09-03 10:32:50|728492.2|727492.2|728521.1|727521.1|728988.2|727521.1|728492.2|726984.4|25
1630665180000|2021-09-03 10:33:00|728520.9|727520.9|728508.8|727508.8|728520.9|727520.9|728501|727501|23
1630665190000|2021-09-03 10:33:10|728508.4|727508.4|728519.7|727519.7|728522.9|727522.9|728508.4|727508.4|23
1630665200000|2021-09-03 10:33:20|728503.9|727503.9|728510.9|727510.9|728513.3|727513.3|728502.9|727502.9|20
1630665210000|2021-09-03 10:33:30|728508.6|727508.6|728523.8|727523.8|728528.6|727528.6|728508|727508|24
1630665220000|2021-09-03 10:33:40|728524.1|727524.1|729012.7|727012.7|729012.7|727537.4|728519.1|727012.7|16
1630665230000|2021-09-03 10:33:50|729020.5|727020.5|728535.5|727535.5|729025.5|727536.6|728514.7|727020.5|17
1630665240000|2021-09-03 10:34:00|728537.2|727537.2|728516.3|727516.3|728538|727538|728516.3|727516.3|23
1630665250000|2021-09-03 10:34:10|728513.5|727513.5|728539.7|727539.7|728539.7|727539.7|728513.5|727513.5|25
1630665260000|2021-09-03 10:34:20|729018|727018|728529.6|727529.6|729018|727542.7|728521.9|727017.8|27
1630665270000|2021-09-03 10:34:30|728528.6|727528.6|728537.3|727537.3|728537.3|727537.3|728528.5|727528.5|15
1630665280000|2021-09-03 10:34:40|728538.8|727538.8|728537.2|727537.2|729059.8|727577|728528.3|727005.5|32
1630665290000|2021-09-03 10:34:50|728546.4|727546.4|728555|727555|729059.9|727564.7|728523.9|727036.6|36
1630665300000|2021-09-03 10:35:00|728556.7|727556.7|728558.7|727558.7|728564.7|727564.7|728544.7|727544.7|22
1630665310000|2021-09-03 10:35:10|728558.8|727558.8|728565.2|727565.2|729068.7|727565.2|728531.4|727036.5|29
1630665320000|2021-09-03 10:35:20|728562.8|727562.8|728554.2|727554.2|728563.7|727563.7|728546|727546|30
1630665330000|2021-09-03 10:35:30|728558.3|727558.3|728535.2|727535.2|729035.5|727560.8|728529.2|727032.4|18
1630665340000|2021-09-03 10:35:40|728544.5|727544.5|728543|727543|728546.2|727546.2|728530.8|727530.8|22
1630665350000|2021-09-03 10:35:50|728532|727532|728563.9|727563.9|728564.7|727564.7|728532|727532|20
1630665360000|2021-09-03 10:36:00|728565.6|727565.6|728553|727553|728565.6|727565.6|728537.2|727537.2|22
1630665370000|2021-09-03 10:36:10|728542.3|727542.3|728549.5|727549.5|728558.3|727558.3|728537.7|727537.7|22
1630665380000|2021-09-03 10:36:20|728551|727551|728555|727555|728562|727562|728537.1|727537.1|21
1630665390000|2021-09-03 10:36:30|728557.5|727557.5|728556.5|727556.5|729041.5|727557.5|728537|727034.5|22
1630665400000|2021-09-03 10:36:40|728554|727554|728549.2|727549.2|728562.6|727562.6|728541.1|727541.1|12
1630665410000|2021-09-03 10:36:50|728548.5|727548.5|728550.3|727550.3|728556.6|727556.6|728548.5|727548.5|17
1630665420000|2021-09-03 10:37:00|728550.1|727550.1|728568.8|727568.8|729060.2|727570.9|728549.2|727037.9|20
1630665430000|2021-09-03 10:37:10|728560|727560|728563.1|727563.1|728569.7|727569.7|728556.7|727556.7|16
1630665440000|2021-09-03 10:37:20|728562.9|727562.9|728560.4|727560.4|728566.2|727566.2|728558.6|727558.6|12
1630665450000|2021-09-03 10:37:30|728556|727556|728511.9|727511.9|729014.2|727556|728511.9|727014.2|30
1630665460000|2021-09-03 10:37:40|728510|727510|729008.8|727008.8|729008.8|727522.7|728504.3|727006.4|22
1630665470000|2021-09-03 10:37:50|729010.1|727010.1|728505.9|727505.9|729033.4|727522.7|728503.3|727010.1|22
1630665480000|2021-09-03 10:38:00|728507.9|727507.9|728490.5|727490.5|728988.8|727507.9|728473.8|726977.4|25
1630665490000|2021-09-03 10:38:10|728491.6|727491.6|728975.7|726975.7|728985.1|727493.4|728479.1|726975.7|12
1630665500000|2021-09-03 10:38:20|728983.3|726983.3|729006.5|727006.5|729010|727502.2|728502.2|726980.6|18
1630665510000|2021-09-03 10:38:30|729005.4|727005.4|728932|726932|729007.5|727504.9|728428.5|726927.6|25
1630665520000|2021-09-03 10:38:40|728931.6|726931.6|728440.3|727440.3|728945.2|727440.5|728440.3|726927.9|30
1630665530000|2021-09-03 10:38:50|728441.4|727441.4|728445|727445|728941.4|727445.9|728427.1|726935.5|32
1630665540000|2021-09-03 10:39:00|728441.7|727441.7|728432.2|727432.2|728955|727454.3|728428.9|726940.1|33
1630665550000|2021-09-03 10:39:10|728442.9|727442.9|728443.5|727443.5|728443.6|727443.6|728436|727436|20
1630665560000|2021-09-03 10:39:20|728438.7|727438.7|728428.9|727428.9|728929.6|727444.4|728422|726918.5|25
1630665570000|2021-09-03 10:39:30|728432.3|727432.3|728949.7|726949.7|728950.1|727432.3|728431.4|726923.7|18
1630665580000|2021-09-03 10:39:40|728949.8|726949.8|728465.1|727465.1|728952|727466.7|728450.2|726944.2|14
1630665590000|2021-09-03 10:39:50|728463.1|727463.1|728449.3|727449.3|728969.5|727467.9|728449.3|726950.7|9
1630665600000|2021-09-03 10:40:00|728454.7|727454.7|728940.7|726940.7|728945.3|727456.2|728454.7|726926.9|21
1630665610000|2021-09-03 10:40:10|728938.7|726938.7|728930.8|726930.8|728938.7|727436.8|728431.3|726918.2|13
1630665620000|2021-09-03 10:40:20|728919.8|726919.8|728935.4|726935.4|728935.4|726935.4|728919.8|726919.8|8
1630665630000|2021-09-03 10:40:30|728934.3|726934.3|728923.3|726923.3|728936.2|727444.3|728424.9|726923.3|19
1630665640000|2021-09-03 10:40:40|728925.4|726925.4|728936.3|726936.3|728938.5|727439.1|728434.4|726925.4|20
1630665650000|2021-09-03 10:40:50|728935.5|726935.5|728433.5|727433.5|728936.9|727435.9|728430.2|726935.5|13
1630665660000|2021-09-03 10:41:00|728432.1|727432.1|728948.6|726948.6|728955.9|727442.6|728431.8|726940.4|18
1630665670000|2021-09-03 10:41:10|728956|726956|728427.7|727427.7|728956|727449.8|728424.7|726922.6|21
1630665680000|2021-09-03 10:41:20|728430.9|727430.9|728949.6|726949.6|728949.6|727443.5|728430.9|726923.2|21
1630665690000|2021-09-03 10:41:30|728939|726939|728442.5|727442.5|728950.2|727443.9|728438.9|726930.2|25
1630665700000|2021-09-03 10:41:40|728440.7|727440.7|728436.7|727436.7|728936.9|727442.8|728433|726928.4|16
1630665710000|2021-09-03 10:41:50|728437.4|727437.4|728458.7|727458.7|728958.6|727463|728434|726958.5|23
1630665720000|2021-09-03 10:42:00|728458.4|727458.4|728946.1|726946.1|728946.1|727458.4|728450.7|726946.1|12
1630665730000|2021-09-03 10:42:10|728948|726948|728929.7|726929.7|728948.2|727430.2|728427.3|726926.3|17
1630665740000|2021-09-03 10:42:20|728930.9|726930.9|728933.3|726933.3|728933.3|726933.3|728928.7|726928.7|13
1630665750000|2021-09-03 10:42:30|728943.3|726943.3|728441.7|727441.7|728945.4|727442.8|728425.9|726943.3|17
1630665760000|2021-09-03 10:42:40|728447.5|727447.5|728434.6|727434.6|728964.7|727454.7|728430.4|726959.6|28
1630665770000|2021-09-03 10:42:50|728432.2|727432.2|728445.3|727445.3|728445.5|727445.5|728432.2|727432.2|11
1630665780000|2021-09-03 10:43:00|728444.7|727444.7|728445.3|727445.3|728446.3|727446.3|728443.6|727443.6|8
1630665790000|2021-09-03 10:43:10|728435|727435|728466.2|727466.2|728964.5|727466.2|728426.7|726923.5|20
1630665800000|2021-09-03 10:43:20|728462|727462|728476|727476|728990.3|727486.4|728455.5|726989.8|25
1630665810000|2021-09-03 10:43:30|728483.2|727483.2|728963.7|726963.7|728971.7|727483.7|728465.9|726963.7|22
1630665820000|2021-09-03 10:43:40|728962.1|726962.1|728468.8|727468.8|728971.2|727482.2|728466.4|726958|28
1630665830000|2021-09-03 10:43:50|728470.3|727470.3|728475.1|727475.1|728475.3|727475.3|728467.8|727467.8|20
1630665840000|2021-09-03 10:44:00|728474.1|727474.1|728460|727460|728967.8|727474.1|728453.1|726967.8|23
1630665850000|2021-09-03 10:44:10|728459.1|727459.1|728457|727457|728462.9|727462.9|728451.5|727451.5|17
1630665860000|2021-09-03 10:44:20|728457.1|727457.1|728461.8|727461.8|728461.8|727461.8|728452.4|727452.4|14
1630665870000|2021-09-03 10:44:30|728465.1|727465.1|728426.4|727426.4|728944.3|727466.6|728426.4|726929.4|20
1630665880000|2021-09-03 10:44:40|728436.2|727436.2|728435.6|727435.6|728946.8|727446.6|728425.5|726929.6|27
1630665890000|2021-09-03 10:44:50|728436.7|727436.7|728433.6|727433.6|728438.8|727438.8|728421.9|727421.9|30
1630665900000|2021-09-03 10:45:00|728436.2|727436.2|728468.5|727468.5|728972|727472.8|728436.2|726963.9|34
1630665910000|2021-09-03 10:45:10|728473.9|727473.9|728466|727466|728476.1|727476.1|728464.8|727464.8|22
1630665920000|2021-09-03 10:45:20|728469.3|727469.3|728970.7|726970.7|728975.3|727471.9|728465.3|726966.5|19
1630665930000|2021-09-03 10:45:30|728969.7|726969.7|728966.3|726966.3|728969.8|727467.2|728428.8|726947.8|22
1630665940000|2021-09-03 10:45:40|728968.6|726968.6|728470.6|727470.6|728970.5|727470.6|728456.1|726966.8|21
1630665950000|2021-09-03 10:45:50|728469.6|727469.6|728461.8|727461.8|728960.6|727484.3|728456|726960.6|25
1630665960000|2021-09-03 10:46:00|728457.9|727457.9|728433.4|727433.4|728928.5|727460.2|728430.7|726928.5|23
1630665970000|2021-09-03 10:46:10|728427.6|727427.6|728924.7|726924.7|728926.4|727433.9|728423.9|726920.6|24
1630665980000|2021-09-03 10:46:20|728931.8|726931.8|728431|727431|728942.4|727433.7|728427.5|726927.7|26
1630665990000|2021-09-03 10:46:30|728432.9|727432.9|728432|727432|728949|727445.6|728430.1|726944.2|24
1630666000000|2021-09-03 10:46:40|728437.5|727437.5|728442.7|727442.7|728442.7|727442.7|728422.1|727422.1|17
1630666010000|2021-09-03 10:46:50|728449.5|727449.5|728442.7|727442.7|728953.5|727453.5|728440.4|726950.9|17
1630666020000|2021-09-03 10:47:00|728440|727440|728433.7|727433.7|728932.5|727443|728420.5|726932.5|18
1630666030000|2021-09-03 10:47:10|728436.9|727436.9|728464.1|727464.1|728963.7|727464.6|728436.9|726963.7|12
1630666040000|2021-09-03 10:47:20|728464|727464|728964.4|726964.4|728964.4|727466.8|728453.4|726957.9|13
1630666050000|2021-09-03 10:47:30|728466.4|727466.4|728475.1|727475.1|728475.1|727475.1|728458.3|727458.3|14
1630666060000|2021-09-03 10:47:40|728475|727475|728530.8|727530.8|729015.4|727530.8|728455.2|726998.6|26
1630666070000|2021-09-03 10:47:50|728522.8|727522.8|729024.9|727024.9|729026|727528.5|728511.1|727005.1|21
1630666080000|2021-09-03 10:48:00|729024.8|727024.8|729033.1|727033.1|729033.1|727535.5|728533.6|727022.4|16
1630666090000|2021-09-03 10:48:10|729030.8|727030.8|729037.1|727037.1|729037.1|727037.1|729030.8|727030.8|10
1630666100000|2021-09-03 10:48:20|729036.4|727036.4|729035.4|727035.4|729036.4|727036.4|729034.8|727034.8|11
1630666110000|2021-09-03 10:48:30|728534.7|727534.7|728526.1|727526.1|729036.6|727535.2|728526.1|727029.7|9
1630666120000|2021-09-03 10:48:40|728533.2|727533.2|728526.5|727526.5|729032.4|727533.9|728526.2|727025.3|11
1630666130000|2021-09-03 10:48:50|728527.4|727527.4|728528.7|727528.7|728529.1|727529.1|728527.4|727527.4|6
1630666140000|2021-09-03 10:49:00|728534.3|727534.3|728535.6|727535.6|729046.2|727535.6|728533.2|727036.9|14
1630666150000|2021-09-03 10:49:10|728546.2|727546.2|728541.9|727541.9|729048.7|727548.5|728540.5|727044.1|20
1630666160000|2021-09-03 10:49:20|728539.5|727539.5|728543.2|727543.2|728543.2|727543.2|728534.4|727534.4|11
1630666170000|2021-09-03 10:49:30|728538.1|727538.1|729028.5|727028.5|729031.9|727538.8|728528.6|727025.3|20
1630666180000|2021-09-03 10:49:40|729028.8|727028.8|729026.6|727026.6|729030.4|727030.4|729026.6|727026.6|11
1630666190000|2021-09-03 10:49:50|729025.5|727025.5|729057.5|727057.5|729061.6|727061.6|729021.5|727021.5|22
1630666200000|2021-09-03 10:50:00|729060.1|727060.1|729046.2|727046.2|729062.8|727544.2|728537.3|727042|14
1630666210000|2021-09-03 10:50:10|729041.4|727041.4|729025.1|727025.1|729045|727540.5|728530.4|727019.1|22
1630666220000|2021-09-03 10:50:20|728526.3|727526.3|728520.7|727520.7|728526.3|727526.3|728516.7|727516.7|11
1630666230000|2021-09-03 10:50:30|729032.5|727032.5|728521.3|727521.3|729032.5|727527.4|728514.7|727028.1|19
1630666240000|2021-09-03 10:50:40|728517.6|727517.6|729026.1|727026.1|729044|727517.6|728517.6|727025|19
1630666250000|2021-09-03 10:50:50|729028|727028|729022.8|727022.8|729028|727520.6|728516.2|727022.8|13
1630666260000|2021-09-03 10:51:00|728519|727519|728547.4|727547.4|729045.8|727547.4|728514.3|727034.2|24
1630666270000|2021-09-03 10:51:10|728547.1|727547.1|729048.6|727048.6|729057.5|727559.5|728545.5|727045.3|22
1630666280000|2021-09-03 10:51:20|728535.5|727535.5|728517.6|727517.6|729035.4|727535.5|728513.9|727004.3|29
1630666290000|2021-09-03 10:51:30|728515.3|727515.3|728527.2|727527.2|729032.4|727527.3|728513.6|727020.1|24
1630666300000|2021-09-03 10:51:40|728527.4|727527.4|728511.6|727511.6|729015.1|727530.3|728508.9|727012.2|31
1630666310000|2021-09-03 10:51:50|728509.3|727509.3|728507.4|727507.4|729024.8|727526.4|728500.7|727014.7|14
1630666320000|2021-09-03 10:52:00|728508.1|727508.1|728502.9|727502.9|728994.8|727509.1|728488.1|726988.8|31
1630666330000|2021-09-03 10:52:10|728502.6|727502.6|728501.3|727501.3|728503.3|727503.3|728497.1|727497.1|14
1630666340000|2021-09-03 10:52:20|728498.1|727498.1|728491.5|727491.5|728498.1|727498.1|728482.7|727482.7|23
1630666350000|2021-09-03 10:52:30|728491.9|727491.9|729003.7|727003.7|729008.2|727512.5|728491.1|727000.1|26
1630666360000|2021-09-03 10:52:40|728502.3|727502.3|728508.9|727508.9|728508.9|727508.9|728499.9|727499.9|18
1630666370000|2021-09-03 10:52:50|728506.5|727506.5|728498.9|727498.9|728509.2|727509.2|728493.6|727493.6|21
1630666380000|2021-09-03 10:53:00|728499.8|727499.8|729003.3|727003.3|729004.9|727505.6|728493.9|726997.4|24
1630666390000|2021-09-03 10:53:10|728995.5|726995.5|728490.5|727490.5|729006.5|727506.5|728480.6|726995.5|33
1630666400000|2021-09-03 10:53:20|728482.6|727482.6|728505.2|727505.2|728513.1|727513.1|728482.6|727482.6|24
1630666410000|2021-09-03 10:53:30|728508.8|727508.8|728517.4|727517.4|728517.4|727517.4|728504.7|727504.7|15
1630666420000|2021-09-03 10:53:40|728516.8|727516.8|728513.3|727513.3|728516.8|727516.8|728509.5|727509.5|17
1630666430000|2021-09-03 10:53:50|728504.6|727504.6|728510.4|727510.4|729021.5|727517.6|728500.1|726999.5|25
1630666440000|2021-09-03 10:54:00|728507.8|727507.8|728509.2|727509.2|728515.3|727515.3|728507|727507|20
1630666450000|2021-09-03 10:54:10|728515.4|727515.4|728517.4|727517.4|728518.6|727518.6|728508.6|727508.6|22
1630666460000|2021-09-03 10:54:20|728509.6|727509.6|728517.2|727517.2|728517.2|727517.2|728506.1|727506.1|24
1630666470000|2021-09-03 10:54:30|728516.6|727516.6|728521.3|727521.3|728522.2|727522.2|728511.6|727511.6|18
1630666480000|2021-09-03 10:54:40|728519.9|727519.9|728547.1|727547.1|729046.5|727547.1|728519.9|727046.5|21
1630666490000|2021-09-03 10:54:50|728550.5|727550.5|728550.4|727550.4|728552.7|727552.7|728543.9|727543.9|25
1630666500000|2021-09-03 10:55:00|728547.4|727547.4|728546.1|727546.1|728553|727553|728539.9|727539.9|22
1630666510000|2021-09-03 10:55:10|728543.1|727543.1|728541.5|727541.5|728563|727563|728540.3|727540.3|30
1630666520000|2021-09-03 10:55:20|728539.3|727539.3|728541.4|727541.4|728545.6|727545.6|728535|727535|17
1630666530000|2021-09-03 10:55:30|728543.8|727543.8|728519.5|727519.5|729037|727544.4|728519.5|727026.2|22
1630666540000|2021-09-03 10:55:40|728535.8|727535.8|728521.1|727521.1|728536.2|727536.2|728518|727518|21
1630666550000|2021-09-03 10:55:50|728526.1|727526.1|728534.7|727534.7|728542|727542|728525.5|727525.5|24
1630666560000|2021-09-03 10:56:00|728535.3|727535.3|728571.5|727571.5|729091|727583.2|728530|727068.9|28
1630666570000|2021-09-03 10:56:10|728579.7|727579.7|728573.6|727573.6|728579.9|727579.9|728567.9|727567.9|17
1630666580000|2021-09-03 10:56:20|728573.9|727573.9|729017.4|727017.4|729029.5|727573.9|728507.8|727001.3|30
1630666590000|2021-09-03 10:56:30|729025.8|727025.8|729065.6|727065.6|729065.6|727562.6|728522.6|727017.8|32
1630666600000|2021-09-03 10:56:40|729067.1|727067.1|728563.2|727563.2|729067.3|727564.8|728552.9|727059.8|20
1630666610000|2021-09-03 10:56:50|728563.9|727563.9|728577.1|727577.1|729083.7|727582.5|728562.7|727056.2|22
1630666620000|2021-09-03 10:57:00|728578.6|727578.6|728548.9|727548.9|728579.2|727579.2|728544.9|727544.9|27
1630666630000|2021-09-03 10:57:10|728559.6|727559.6|729063.6|727063.6|729063.6|727575.2|728559|727063.3|18
1630666640000|2021-09-03 10:57:20|729065.8|727065.8|729068.3|727068.3|729068.3|727068.3|729064.4|727064.4|10
1630666650000|2021-09-03 10:57:30|729067.9|727067.9|728575.9|727575.9|729084.5|727593.7|728573.6|727066.2|20
1630666660000|2021-09-03 10:57:40|729075.1|727075.1|728573.5|727573.5|729086.8|727585.3|728566.3|727066.7|26
1630666670000|2021-09-03 10:57:50|728574.3|727574.3|728566.7|727566.7|728581.1|727581.1|728560.3|727560.3|25
1630666680000|2021-09-03 10:58:00|728565.6|727565.6|728545.8|727545.8|729054.9|727567.1|728545.8|727038.3|22
1630666690000|2021-09-03 10:58:10|728545.6|727545.6|729019|727019|729040.8|727545.6|728533.1|727017.2|17
1630666700000|2021-09-03 10:58:20|729023.2|727023.2|729028.3|727028.3|729028.3|727539.9|728527.7|727023.2|12
1630666710000|2021-09-03 10:58:30|729029.9|727029.9|728999.5|726999.5|729030.5|727526.4|728487.6|726980.6|32
1630666720000|2021-09-03 10:58:40|728993.9|726993.9|728509.1|727509.1|729006.6|727509.7|728502.6|726990.6|30
1630666730000|2021-09-03 10:58:50|728503.9|727503.9|728500.4|727500.4|728508.8|727508.8|728496.8|727496.8|22
1630666740000|2021-09-03 10:59:00|728502.2|727502.2|728503.9|727503.9|728504.8|727504.8|728498.5|727498.5|19
1630666750000|2021-09-03 10:59:10|728497.2|727497.2|729006.2|727006.2|729006.2|727511.2|728494.5|726995.3|28
1630666760000|2021-09-03 10:59:20|729007.3|727007.3|729006.7|727006.7|729008.8|727504.7|728489|726995.5|32
1630666770000|2021-09-03 10:59:30|729007|727007|728498.8|727498.8|729007|727509.4|728489.5|726994.6|29
1630666780000|2021-09-03 10:59:40|728499|727499|729010.4|727010.4|729014.3|727499.9|728495.6|727007|26
1630666790000|2021-09-03 10:59:50|729010.6|727010.6|728478.4|727478.4|729010.9|727504.5|728478.4|726974.8|27
1630666800000|2021-09-03 11:00:00|728483.9|727483.9|729002|727002|729007.8|727513.8|728483.9|726990.5|33
1630666810000|2021-09-03 11:00:10|728997.1|726997.1|728979.5|726979.5|728997.1|727492.9|728472.6|726979.5|28
1630666820000|2021-09-03 11:00:20|728971|726971|728951.2|726951.2|728975.9|727474.7|728424|726913.9|32
1630666830000|2021-09-03 11:00:30|728460.3|727460.3|728453.1|727453.1|728959.1|727463.4|728439.2|726935.5|35
1630666840000|2021-09-03 11:00:40|728451.9|727451.9|728932.8|726932.8|728940.6|727454.9|728436.6|726926.7|29
1630666850000|2021-09-03 11:00:50|728930.3|726930.3|728489.5|727489.5|728999.5|727494.5|728464.8|726930.3|22
1630666860000|2021-09-03 11:01:00|728481.6|727481.6|728974.9|726974.9|728974.9|727495.5|728476.3|726957.9|22
1630666870000|2021-09-03 11:01:10|728973.5|726973.5|728465.7|727465.7|728973.5|727466.2|728461.6|726968.4|24
1630666880000|2021-09-03 11:01:20|728466.6|727466.6|728461.4|727461.4|728467|727467|728460.4|727460.4|23
1630666890000|2021-09-03 11:01:30|728462.4|727462.4|728490|727490|729004.6|727505.3|728462.4|726990.9|24
1630666900000|2021-09-03 11:01:40|728488.6|727488.6|728949.8|726949.8|728980.7|727493.5|728464.2|726946.9|23
1630666910000|2021-09-03 11:01:50|728957|726957|728460.6|727460.6|728961.6|727460.6|728460.6|726952.7|23
1630666920000|2021-09-03 11:02:00|728459.5|727459.5|728418|727418|728930.2|727459.5|728416.7|726920.8|20
1630666930000|2021-09-03 11:02:10|728423|727423|728369.9|727369.9|728877.9|727423|728361.5|726871.1|21
1630666940000|2021-09-03 11:02:20|728370|727370|728341.8|727341.8|728377.6|727377.6|728341.8|727341.8|31
1630666950000|2021-09-03 11:02:30|728342.8|727342.8|728348.2|727348.2|728348.2|727348.2|728342.3|727342.3|18
1630666960000|2021-09-03 11:02:40|728345|727345|728377.8|727377.8|728856.2|727383.3|728344.5|726856.2|24
1630666970000|2021-09-03 11:02:50|728377.5|727377.5|728369.8|727369.8|728377.5|727377.5|728368.5|727368.5|16
1630666980000|2021-09-03 11:03:00|728369|727369|728363.7|727363.7|728369.6|727369.6|728363.4|727363.4|16
1630666990000|2021-09-03 11:03:10|728363.9|727363.9|728358|727358|728860.2|727365.2|728357.5|726850.3|21
1630667000000|2021-09-03 11:03:20|728358.9|727358.9|728344.9|727344.9|728359.4|727359.4|728341.8|727341.8|19
1630667010000|2021-09-03 11:03:30|728343.9|727343.9|728342.9|727342.9|728346.5|727346.5|728341.6|727341.6|24
1630667020000|2021-09-03 11:03:40|728343.3|727343.3|728359.4|727359.4|728871.3|727360.3|728343.3|726845|30
1630667030000|2021-09-03 11:03:50|728360.2|727360.2|728366.8|727366.8|728877.2|727379.5|728353.8|726853.1|28
1630667040000|2021-09-03 11:04:00|728366.9|727366.9|728372.5|727372.5|728374.5|727374.5|728362.2|727362.2|25
1630667050000|2021-09-03 11:04:10|728372.1|727372.1|728366.4|727366.4|728373.3|727373.3|728360.7|727360.7|19
1630667060000|2021-09-03 11:04:20|728367|727367|728370|727370|728868.5|727375.7|728361.6|726860.8|24
1630667070000|2021-09-03 11:04:30|728365.7|727365.7|728373|727373|728860.8|727375.6|728361.4|726858.7|28
1630667080000|2021-09-03 11:04:40|728373.1|727373.1|728384.3|727384.3|728858.1|727385.5|728359.1|726853|32
1630667090000|2021-09-03 11:04:50|728383.9|727383.9|728876.3|726876.3|728878.2|727384.4|728355.8|726847.7|30
1630667100000|2021-09-03 11:05:00|728393.1|727393.1|728366.8|727366.8|728876.2|727393.1|728358.6|726856.7|36
1630667110000|2021-09-03 11:05:10|728366.7|727366.7|728264.4|727264.4|728369.5|727369.5|728251.8|727251.8|28
1630667120000|2021-09-03 11:05:20|728256|727256|728270|727270|728270|727270|728250.8|727250.8|31
1630667130000|2021-09-03 11:05:30|728276|727276|728272.2|727272.2|728284|727284|728270.5|727270.5|29
1630667140000|2021-09-03 11:05:40|728255.6|727255.6|728269.8|727269.8|728760.9|727296.6|728250.6|726760.9|31
1630667150000|2021-09-03 11:05:50|728270.9|727270.9|728234.8|727234.8|728723.7|727270.9|728223.5|726722.4|37
1630667160000|2021-09-03 11:06:00|728235.1|727235.1|728257.3|727257.3|728771|727262.9|728231.1|726739|31
1630667170000|2021-09-03 11:06:10|728251.4|727251.4|728243.2|727243.2|728259.7|727259.7|728233.1|727233.1|32
1630667180000|2021-09-03 11:06:20|728240.1|727240.1|728733.2|726733.2|728733.2|727247.5|728240.1|726732.6|20
1630667190000|2021-09-03 11:06:30|728738.2|726738.2|728250|727250|728742.4|727250|728230.2|726736.4|13
1630667200000|2021-09-03 11:06:40|728244.2|727244.2|728249.4|727249.4|728750.4|727273.1|728244.2|726750.4|17
1630667210000|2021-09-03 11:06:50|728249.6|727249.6|728759.1|726759.1|728760.3|727269.4|728249.6|726756.5|15
1630667220000|2021-09-03 11:07:00|728761.5|726761.5|728255.2|727255.2|728761.9|727255.2|728240.7|726759.2|23
1630667230000|2021-09-03 11:07:10|728256.9|727256.9|728751|726751|728774.5|727256.9|728247.4|726747|23
1630667240000|2021-09-03 11:07:20|728261.3|727261.3|728253.8|727253.8|728266.1|727266.1|728242.5|727242.5|28
1630667250000|2021-09-03 11:07:30|728232.6|727232.6|728225.1|727225.1|728242.9|727242.9|728218.5|727218.5|31
1630667260000|2021-09-03 11:07:40|728746.6|726746.6|728254|727254|728746.6|727254|728238.6|726738|27
1630667270000|2021-09-03 11:07:50|728243.6|727243.6|728247.5|727247.5|728248.3|727248.3|728234.2|727234.2|28
1630667280000|2021-09-03 11:08:00|728247.2|727247.2|728249.4|727249.4|728758.1|727253.8|728231|726740.3|31
1630667290000|2021-09-03 11:08:10|728250.2|727250.2|728250.1|727250.1|728253.7|727253.7|728236.2|727236.2|24
1630667300000|2021-09-03 11:08:20|728238.2|727238.2|728227.5|727227.5|728250|727250|728227.2|727227.2|30
1630667310000|2021-09-03 11:08:30|728230.2|727230.2|728215.5|727215.5|728724.2|727246.3|728197.9|726687.2|25
1630667320000|2021-09-03 11:08:40|728211.2|727211.2|728191.4|727191.4|728692.4|727213.7|728187.7|726692.4|22
1630667330000|2021-09-03 11:08:50|728189.6|727189.6|728192.5|727192.5|728192.5|727192.5|728183.5|727183.5|29
1630667340000|2021-09-03 11:09:00|728189.5|727189.5|728191.1|727191.1|728194.8|727194.8|728185.7|727185.7|29
1630667350000|2021-09-03 11:09:10|728200|727200|728191.4|727191.4|728693.6|727211|728190.6|726670.6|32
1630667360000|2021-09-03 11:09:20|728190.3|727190.3|728210.1|727210.1|728210.8|727210.8|728190.3|727190.3|21
1630667370000|2021-09-03 11:09:30|728201.5|727201.5|728198.1|727198.1|728687.6|727213.1|728181|726683|32
1630667380000|2021-09-03 11:09:40|728199.6|727199.6|728193.8|727193.8|728201|727201|728187.1|727187.1|22
1630667390000|2021-09-03 11:09:50|728192.6|727192.6|728185.9|727185.9|728193.2|727193.2|728184.7|727184.7|25
1630667400000|2021-09-03 11:10:00|728190.6|727190.6|728689.3|726689.3|728689.3|727203.9|728163.8|726660.8|33
1630667410000|2021-09-03 11:10:10|728686.6|726686.6|728221.9|727221.9|728692.4|727228.5|728187.6|726686.6|23
1630667420000|2021-09-03 11:10:20|728222.7|727222.7|728781.9|726781.9|728786.5|727291.6|728217.8|726742.5|32
1630667430000|2021-09-03 11:10:30|728782.7|726782.7|728301.3|727301.3|728806.6|727314.3|728301.3|726778.7|33
1630667440000|2021-09-03 11:10:40|728302.8|727302.8|728313.5|727313.5|728813.2|727335|728298.8|726796|32
1630667450000|2021-09-03 11:10:50|728308.8|727308.8|728307.9|727307.9|728313.8|727313.8|728307.9|727307.9|9
1630667460000|2021-09-03 11:11:00|728313.5|727313.5|728795.3|726795.3|728795.3|727313.5|728292.2|726781.2|16
1630667470000|2021-09-03 11:11:10|728799.6|726799.6|728329.7|727329.7|728815.1|727329.7|728304.2|726799.6|23
1630667480000|2021-09-03 11:11:20|728329|727329|728317.5|727317.5|728828.6|727338.9|728317.5|726828.6|17
1630667490000|2021-09-03 11:11:30|728319.4|727319.4|728329.3|727329.3|728336.3|727336.3|728317.6|727317.6|22
1630667500000|2021-09-03 11:11:40|728332.3|727332.3|728337.5|727337.5|728349.2|727349.2|728325.6|727325.6|21
1630667510000|2021-09-03 11:11:50|728338.7|727338.7|728333.6|727333.6|728338.7|727338.7|728321.6|727321.6|20
1630667520000|2021-09-03 11:12:00|728334.5|727334.5|728330.4|727330.4|728824.7|727335.5|728313.8|726818|29
1630667530000|2021-09-03 11:12:10|728322.9|727322.9|728331.2|727331.2|728838.3|727338.2|728320.4|726811.2|29
1630667540000|2021-09-03 11:12:20|728323.2|727323.2|728317|727317|728820.3|727330.9|728310.8|726820.3|28
1630667550000|2021-09-03 11:12:30|728316.9|727316.9|728361.9|727361.9|728859.4|727368.5|728312.1|726816.2|30
1630667560000|2021-09-03 11:12:40|728364.2|727364.2|728405.9|727405.9|728905.4|727414.5|728346.4|726841.1|27
1630667570000|2021-09-03 11:12:50|728401.9|727401.9|728409.4|727409.4|728409.4|727409.4|728401.9|727401.9|15
1630667580000|2021-09-03 11:13:00|728407.8|727407.8|728426.1|727426.1|728914.9|727427.8|728406.6|726912.9|16
1630667590000|2021-09-03 11:13:10|728425.5|727425.5|728427.3|727427.3|728433.5|727433.5|728424.5|727424.5|18
1630667600000|2021-09-03 11:13:20|728428.8|727428.8|728436|727436|728939.1|727449|728419.4|726939.1|17
1630667610000|2021-09-03 11:13:30|728436.4|727436.4|728443.5|727443.5|728946.5|727448.8|728434.8|726946.5|30
1630667620000|2021-09-03 11:13:40|728442.4|727442.4|728423|727423|728942.8|727449.4|728423|726922.8|25
1630667630000|2021-09-03 11:13:50|728439.7|727439.7|728432.4|727432.4|728441|727441|728429.6|727429.6|23
1630667640000|2021-09-03 11:14:00|728418.2|727418.2|728466.4|727466.4|728965.7|727470.8|728418.2|726947.7|24
1630667650000|2021-09-03 11:14:10|728469.6|727469.6|728458.9|727458.9|728951.6|727469.6|728445.8|726951.6|18
1630667660000|2021-09-03 11:14:20|728461|727461|728485.9|727485.9|728979|727491.9|728456.2|726979|19
1630667670000|2021-09-03 11:14:30|728486.1|727486.1|728443.9|727443.9|728963.2|727486.1|728440.4|726951.4|20
1630667680000|2021-09-03 11:14:40|728444.4|727444.4|728435.6|727435.6|728951|727446.8|728425.5|726936.3|26
1630667690000|2021-09-03 11:14:50|728434.4|727434.4|728453.5|727453.5|728467.5|727467.5|728431.1|727431.1|25
1630667700000|2021-09-03 11:15:00|728453.2|727453.2|728499.9|727499.9|728505.8|727505.8|728452.5|727452.5|17
1630667710000|2021-09-03 11:15:10|728496.3|727496.3|728495.1|727495.1|728513.9|727513.9|728495|727495|20
1630667720000|2021-09-03 11:15:20|728493.9|727493.9|728488.4|727488.4|728495.2|727495.2|728487.6|727487.6|24
1630667730000|2021-09-03 11:15:30|728488.7|727488.7|728465.4|727465.4|728969|727488.7|728458.6|726950.9|24
1630667740000|2021-09-03 11:15:40|728465.9|727465.9|728464.4|727464.4|728468.2|727468.2|728460.8|727460.8|18
1630667750000|2021-09-03 11:15:50|728463.2|727463.2|728456.7|727456.7|728466.4|727466.4|728453.1|727453.1|18
1630667760000|2021-09-03 11:16:00|728456.9|727456.9|728474.6|727474.6|728970.9|727476.7|728456.9|726962.3|21
1630667770000|2021-09-03 11:16:10|728466.8|727466.8|728475.6|727475.6|728478.4|727478.4|728466.8|727466.8|24
1630667780000|2021-09-03 11:16:20|728476.3|727476.3|728474.4|727474.4|728479.1|727479.1|728472.8|727472.8|17
1630667790000|2021-09-03 11:16:30|728467.4|727467.4|728459.2|727459.2|728474|727474|728458.8|727458.8|20
1630667800000|2021-09-03 11:16:40|728456.2|727456.2|728466.8|727466.8|728466.8|727466.8|728449.4|727449.4|17
1630667810000|2021-09-03 11:16:50|728470.6|727470.6|728491.7|727491.7|728996.8|727493.4|728470.6|726968.8|24
1630667820000|2021-09-03 11:17:00|728465.8|727465.8|728470.7|727470.7|728961.8|727472.1|728456.9|726945|19
1630667830000|2021-09-03 11:17:10|728471.4|727471.4|728468.1|727468.1|728471.8|727471.8|728468|727468|19
1630667840000|2021-09-03 11:17:20|728468.7|727468.7|728475.9|727475.9|728973.7|727475.9|728458.6|726961.1|22
1630667850000|2021-09-03 11:17:30|728474|727474|728986.3|726986.3|728986.3|727482|728452.6|726986.3|17
1630667860000|2021-09-03 11:17:40|728492.2|727492.2|728493.8|727493.8|728495.8|727495.8|728479.8|727479.8|21
1630667870000|2021-09-03 11:17:50|728487|727487|728482.2|727482.2|728493|727493|728482.2|727482.2|20
1630667880000|2021-09-03 11:18:00|728483|727483|728499.8|727499.8|728499.8|727499.8|728475.4|727475.4|23
1630667890000|2021-09-03 11:18:10|728488.8|727488.8|728494|727494|728498.1|727498.1|728486|727486|16
1630667900000|2021-09-03 11:18:20|728493.6|727493.6|728474.4|727474.4|728975.6|727496|728470.4|726960|22
1630667910000|2021-09-03 11:18:30|728466.3|727466.3|728475|727475|728475.1|727475.1|728463.2|727463.2|10
1630667920000|2021-09-03 11:18:40|728475.2|727475.2|728469|727469|728475.2|727475.2|728464.2|727464.2|12
1630667930000|2021-09-03 11:18:50|728470.5|727470.5|728467.1|727467.1|728954.3|727473.7|728453.9|726954.3|13
1630667940000|2021-09-03 11:19:00|728469.5|727469.5|728972|726972|728996.8|727494.3|728461.4|726968.8|28
1630667950000|2021-09-03 11:19:10|728486.5|727486.5|728475.6|727475.6|728486.5|727486.5|728465.3|727465.3|21
1630667960000|2021-09-03 11:19:20|728471.8|727471.8|728469.6|727469.6|728479.8|727479.8|728464.7|727464.7|15
1630667970000|2021-09-03 11:19:30|728470.8|727470.8|728464.1|727464.1|728477.4|727477.4|728462.6|727462.6|15
1630667980000|2021-09-03 11:19:40|728464.7|727464.7|728480.9|727480.9|728487.4|727487.4|728464.7|727464.7|21
1630667990000|2021-09-03 11:19:50|728482.2|727482.2|728490.2|727490.2|728493.9|727493.9|728479.6|727479.6|21
1630668000000|2021-09-03 11:20:00|728493|727493|728470.1|727470.1|728493|727493|728463.6|727463.6|20
1630668010000|2021-09-03 11:20:10|728472|727472|728422.2|727422.2|728929.3|727473.3|728411.9|726929.3|29
1630668020000|2021-09-03 11:20:20|728423.7|727423.7|728428.2|727428.2|728942.6|727441.4|728403.1|726901.8|31
1630668030000|2021-09-03 11:20:30|728429.7|727429.7|728441.9|727441.9|728461.4|727461.4|728429.7|727429.7|29
1630668040000|2021-09-03 11:20:40|728441.1|727441.1|728446.7|727446.7|728446.7|727446.7|728436.3|727436.3|20
1630668050000|2021-09-03 11:20:50|728444.3|727444.3|728444.2|727444.2|728444.6|727444.6|728438.5|727438.5|12
1630668060000|2021-09-03 11:21:00|728443.8|727443.8|728437.2|727437.2|728443.8|727443.8|728434.1|727434.1|21
1630668070000|2021-09-03 11:21:10|728437.6|727437.6|728435|727435|728437.6|727437.6|728431.2|727431.2|21
1630668080000|2021-09-03 11:21:20|728433.1|727433.1|728425.2|727425.2|728931.6|727434.9|728418|726923.4|20
1630668090000|2021-09-03 11:21:30|728421.5|727421.5|728344.7|727344.7|728856.5|727425.5|728337.2|726849.4|31
1630668100000|2021-09-03 11:21:40|728354|727354|728364.1|727364.1|728869.8|727373.7|728351.3|726869.8|30
1630668110000|2021-09-03 11:21:50|728365.6|727365.6|728365.2|727365.2|728886.7|727388.9|728359.4|726866.1|32
1630668120000|2021-09-03 11:22:00|728370.2|727370.2|728368.7|727368.7|728373.5|727373.5|728362.6|727362.6|26
1630668130000|2021-09-03 11:22:10|728367|727367|728376.4|727376.4|728382|727382|728367|727367|21
1630668140000|2021-09-03 11:22:20|728376.6|727376.6|728361.5|727361.5|728863.4|727385.4|728355.4|726860.7|24
1630668150000|2021-09-03 11:22:30|728361.8|727361.8|728367.9|727367.9|728367.9|727367.9|728361.1|727361.1|14
1630668160000|2021-09-03 11:22:40|728878.6|726878.6|728387.3|727387.3|728880.9|727401.2|728373.2|726878.6|22
1630668170000|2021-09-03 11:22:50|728386.1|727386.1|728384.6|727384.6|728387.9|727387.9|728378.9|727378.9|12
1630668180000|2021-09-03 11:23:00|728381.2|727381.2|728378.7|727378.7|728871.8|727381.2|728353|726869.7|27
1630668190000|2021-09-03 11:23:10|728372.8|727372.8|728341.1|727341.1|728864.4|727391.1|728338.5|726848.9|29
1630668200000|2021-09-03 11:23:20|728335.8|727335.8|728324|727324|728342.5|727342.5|728303.4|727303.4|29
1630668210000|2021-09-03 11:23:30|728309.3|727309.3|728816.1|726816.1|728820.9|727322|728309.3|726808.4|31
1630668220000|2021-09-03 11:23:40|728813.4|726813.4|728319|727319|728816.1|727325.6|728295.5|726803.3|37
1630668230000|2021-09-03 11:23:50|728320.3|727320.3|728334.1|727334.1|728835.8|727341.4|728309.5|726828.5|30
1630668240000|2021-09-03 11:24:00|728328.1|727328.1|728821.2|726821.2|728842.5|727335.5|728324.4|726819.4|23
1630668250000|2021-09-03 11:24:10|728831.9|726831.9|728814.5|726814.5|728831.9|726831.9|728808.5|726808.5|14
1630668260000|2021-09-03 11:24:20|728816.2|726816.2|728812.8|726812.8|728817.8|726817.8|728808.8|726808.8|16
1630668270000|2021-09-03 11:24:30|728812.1|726812.1|728239.1|727239.1|728815|727265|728231|726745.4|27
1630668280000|2021-09-03 11:24:40|728234.3|727234.3|728225.5|727225.5|728253.5|727253.5|728211.4|727211.4|35
1630668290000|2021-09-03 11:24:50|728223|727223|728067.4|727067.4|728611.2|727226.5|728065|726578.5|35
1630668300000|2021-09-03 11:25:00|728078.2|727078.2|727996.1|726996.1|728611.4|727111.5|727996.1|726500.9|34
1630668310000|2021-09-03 11:25:10|727961.4|726961.4|728340.4|726340.4|728426|726961.4|727870.2|726340.4|40
1630668320000|2021-09-03 11:25:20|728359.9|726359.9|728372.8|726372.8|728376.3|726376.3|728357.3|726357.3|40
1630668330000|2021-09-03 11:25:30|728361.4|726361.4|727896.9|726896.9|728402|726899|727887.6|726329.7|37
1630668340000|2021-09-03 11:25:40|727896.1|726896.1|728340|726340|728388.8|726896.1|727855.4|726329.7|38
1630668350000|2021-09-03 11:25:50|728340.2|726340.2|728372.3|726372.3|728385|726385|728336.7|726336.7|39
1630668360000|2021-09-03 11:26:00|728379.8|726379.8|728354.3|726354.3|728379.8|726379.8|728337.7|726337.7|37
1630668370000|2021-09-03 11:26:10|728354.2|726354.2|728431.6|726431.6|728435.7|726435.7|728335.3|726335.3|38
1630668380000|2021-09-03 11:26:20|728427.1|726427.1|728015.6|727015.6|728487.1|727015.6|728004.8|726416.7|32
1630668390000|2021-09-03 11:26:30|728509.5|726509.5|728467.3|726467.3|728539.2|727037.9|728002.6|726453.3|34
1630668400000|2021-09-03 11:26:40|728479.1|726479.1|728019|727019|728516|727053.5|727957.1|726460.8|39
1630668410000|2021-09-03 11:26:50|728011.7|727011.7|727833.6|726833.6|728527|727033.4|727825.6|726398|34
1630668420000|2021-09-03 11:27:00|727820.8|726820.8|727845|726845|728329.7|726850.4|727818.6|726329.7|34
1630668430000|2021-09-03 11:27:10|727850.8|726850.8|727846.6|726846.6|727854.3|726854.3|727834.5|726834.5|29
1630668440000|2021-09-03 11:27:20|727844.5|726844.5|727845.9|726845.9|727846.2|726846.2|727838|726838|19
1630668450000|2021-09-03 11:27:30|727846.7|726846.7|727851.4|726851.4|727851.8|726851.8|727845.9|726845.9|17
1630668460000|2021-09-03 11:27:40|727850.1|726850.1|727847.5|726847.5|727850.1|726850.1|727842.1|726842.1|12
1630668470000|2021-09-03 11:27:50|727846.6|726846.6|727950|726950|727950|726950|727846.6|726846.6|31
1630668480000|2021-09-03 11:28:00|727943.5|726943.5|727936.6|726936.6|727948.4|726948.4|727932.9|726932.9|19
1630668490000|2021-09-03 11:28:10|727935.9|726935.9|727930.9|726930.9|727940.2|726940.2|727914.3|726914.3|15
1630668500000|2021-09-03 11:28:20|727917.5|726917.5|727927.2|726927.2|727930.9|726930.9|727906.4|726906.4|26
1630668510000|2021-09-03 11:28:30|727928.3|726928.3|727908.8|726908.8|727928.3|726928.3|727887.6|726887.6|29
1630668520000|2021-09-03 11:28:40|727909.1|726909.1|727917.1|726917.1|727921.3|726921.3|727903.8|726903.8|29
1630668530000|2021-09-03 11:28:50|727916.7|726916.7|727933.2|726933.2|727933.2|726933.2|727914.8|726914.8|21
1630668540000|2021-09-03 11:29:00|727934.6|726934.6|727887.1|726887.1|727936.7|726936.7|727877.8|726877.8|32
1630668550000|2021-09-03 11:29:10|727888|726888|727912.5|726912.5|727926.9|726926.9|727885.2|726885.2|32
1630668560000|2021-09-03 11:29:20|727916.8|726916.8|727922.6|726922.6|727925.3|726925.3|727913.9|726913.9|27
1630668570000|2021-09-03 11:29:30|727917.4|726917.4|727955.8|726955.8|728471.8|726965.4|727917.4|726467.1|30
1630668580000|2021-09-03 11:29:40|727956.6|726956.6|728038.5|727038.5|728538.6|727044.1|727952.1|726528.8|30
1630668590000|2021-09-03 11:29:50|728038.2|727038.2|728034.1|727034.1|728051.4|727051.4|728025.1|727025.1|26
1630668600000|2021-09-03 11:30:00|728036.2|727036.2|728026.1|727026.1|728043.4|727043.4|728011.1|727011.1|32
1630668610000|2021-09-03 11:30:10|728026.8|727026.8|728020.6|727020.6|728529.8|727030.6|728006.5|726529.8|29
1630668620000|2021-09-03 11:30:20|728010.6|727010.6|728064.9|727064.9|728074.6|727074.6|728009.1|727009.1|33
1630668630000|2021-09-03 11:30:30|728070.1|727070.1|728076.7|727076.7|728076.7|727076.7|728059|727059|14
1630668640000|2021-09-03 11:30:40|728076.8|727076.8|728071.1|727071.1|728084.6|727084.6|728063.6|727063.6|18
1630668650000|2021-09-03 11:30:50|728067.6|727067.6|728065.4|727065.4|728618.3|727123|728050.8|726576.2|34
1630668660000|2021-09-03 11:31:00|728061.8|727061.8|728053.5|727053.5|728572.1|727072.5|728022|726534.2|38
1630668670000|2021-09-03 11:31:10|728055.6|727055.6|728037.6|727037.6|728558.2|727081.8|728037.5|726556.8|38
1630668680000|2021-09-03 11:31:20|728031.9|727031.9|728037.5|727037.5|728062.6|727062.6|728028.7|727028.7|33
1630668690000|2021-09-03 11:31:30|728041.4|727041.4|728063.5|727063.5|728064.2|727064.2|728026.9|727026.9|34
1630668700000|2021-09-03 11:31:40|728067.4|727067.4|728039|727039|728067.4|727067.4|728031|727031|37
1630668710000|2021-09-03 11:31:50|728038.9|727038.9|728068.7|727068.7|728073.9|727073.9|728038.9|727038.9|34
1630668720000|2021-09-03 11:32:00|728070.2|727070.2|728085|727085|728088.5|727088.5|728061.6|727061.6|34
1630668730000|2021-09-03 11:32:10|728081.1|727081.1|728087.2|727087.2|728100|727100|728071.3|727071.3|19
1630668740000|2021-09-03 11:32:20|728088.1|727088.1|728116.1|727116.1|728116.1|727116.1|728078.4|727078.4|12
1630668750000|2021-09-03 11:32:30|728109.3|727109.3|728116.5|727116.5|728130.4|727130.4|728109.3|727109.3|24
1630668760000|2021-09-03 11:32:40|728116.4|727116.4|728130.8|727130.8|728137.9|727137.9|728111.7|727111.7|29
1630668770000|2021-09-03 11:32:50|728131.5|727131.5|728137.2|727137.2|728146.3|727146.3|728131.5|727131.5|25
1630668780000|2021-09-03 11:33:00|728137.8|727137.8|728140.2|727140.2|728141.4|727141.4|728129.3|727129.3|22
1630668790000|2021-09-03 11:33:10|728140.4|727140.4|728134.9|727134.9|728149.1|727149.1|728115.3|727115.3|17
1630668800000|2021-09-03 11:33:20|728137.4|727137.4|728131.8|727131.8|728140.6|727140.6|728131.8|727131.8|26
1630668810000|2021-09-03 11:33:30|728132.7|727132.7|728107.5|727107.5|728622.6|727132.7|728092.1|726606.9|34
1630668820000|2021-09-03 11:33:40|728104.5|727104.5|728106.4|727106.4|728617.7|727109.6|728095.4|726617.5|27
1630668830000|2021-09-03 11:33:50|728103.5|727103.5|728098|727098|728613.5|727114.3|728097.5|726613.5|31
1630668840000|2021-09-03 11:34:00|728099.9|727099.9|727943.2|726943.2|728533.5|727113|727943.2|726505.3|33
1630668850000|2021-09-03 11:34:10|727945.6|726945.6|727946.8|726946.8|728456.1|726954.6|727937.1|726427.5|28
1630668860000|2021-09-03 11:34:20|727945.3|726945.3|727892.5|726892.5|728447.6|726945.4|727872.9|726410.8|34
1630668870000|2021-09-03 11:34:30|727893.5|726893.5|727911|726911|728426.4|726931.3|727888|726417.6|31
1630668880000|2021-09-03 11:34:40|727914|726914|727897.3|726897.3|728417.7|726916|727888.8|726399.7|31
1630668890000|2021-09-03 11:34:50|727899.7|726899.7|727914.3|726914.3|728416.7|726928|727899.4|726416.6|31
1630668900000|2021-09-03 11:35:00|727911.7|726911.7|727870.1|726870.1|728389.6|726911.7|727870.1|726368.8|34
1630668910000|2021-09-03 11:35:10|727872.2|726872.2|727936.3|726936.3|727936.3|726936.3|727872.2|726872.2|34
1630668920000|2021-09-03 11:35:20|728433.8|726433.8|727933.2|726933.2|728440.5|726941.3|727929.6|726432|27
1630668930000|2021-09-03 11:35:30|727924.4|726924.4|727938.9|726938.9|728433.2|726941.6|727924.4|726433.2|29
1630668940000|2021-09-03 11:35:40|727934.4|726934.4|727892.5|726892.5|727935.2|726935.2|727872.7|726872.7|32
1630668950000|2021-09-03 11:35:50|727897.6|726897.6|727892.8|726892.8|728404|726911.1|727889.2|726404|38
1630668960000|2021-09-03 11:36:00|727888.9|726888.9|727894|726894|727922.2|726922.2|727888.9|726888.9|28
1630668970000|2021-09-03 11:36:10|727897.8|726897.8|727905.6|726905.6|727906.9|726906.9|727892.1|726892.1|26
1630668980000|2021-09-03 11:36:20|727894.5|726894.5|727895.3|726895.3|727909.8|726909.8|727893.3|726893.3|27
1630668990000|2021-09-03 11:36:30|727905.6|726905.6|727920.4|726920.4|727920.4|726920.4|727891.3|726891.3|24
1630669000000|2021-09-03 11:36:40|727908.9|726908.9|727900.1|726900.1|727910.7|726910.7|727897.8|726897.8|16
1630669010000|2021-09-03 11:36:50|727911.2|726911.2|728422.5|726422.5|728422.5|726926.9|727896.3|726421.9|25
1630669020000|2021-09-03 11:37:00|727919.6|726919.6|727916.4|726916.4|727925.2|726925.2|727916.1|726916.1|13
1630669030000|2021-09-03 11:37:10|727913.7|726913.7|727915.5|726915.5|727917.1|726917.1|727913.7|726913.7|11
1630669040000|2021-09-03 11:37:20|727917|726917|727918.1|726918.1|727918.1|726918.1|727915.1|726915.1|8
1630669050000|2021-09-03 11:37:30|727917|726917|727930.4|726930.4|727930.6|726930.6|727917|726917|9
1630669060000|2021-09-03 11:37:40|727935.5|726935.5|728025.9|727025.9|728529.4|727026.1|727926.4|726499.3|30
1630669070000|2021-09-03 11:37:50|728025.6|727025.6|728032.8|727032.8|728524.8|727044.7|728022|726524.8|38
1630669080000|2021-09-03 11:38:00|728034.9|727034.9|727990.8|726990.8|728547.7|727062.5|727990.8|726547.7|35
1630669090000|2021-09-03 11:38:10|727994.4|726994.4|728009.2|727009.2|728519.8|727020.5|727988.7|726496.7|33
1630669100000|2021-09-03 11:38:20|727989.6|726989.6|728087.3|727087.3|728515.1|727088.7|727989.6|726515.1|34
1630669110000|2021-09-03 11:38:30|728626.2|726626.2|728121.3|727121.3|728637.4|727131.1|728118.4|726626.2|28
1630669120000|2021-09-03 11:38:40|728122.8|727122.8|728076.4|727076.4|728604.9|727122.8|728076.4|726604.9|32
1630669130000|2021-09-03 11:38:50|728076.6|727076.6|728450.1|726450.1|728601.5|727102.8|728015.9|726425.9|22
1630669140000|2021-09-03 11:39:00|727985.6|726985.6|727951.7|726951.7|728431.5|726991|727930.5|726431.5|38
1630669150000|2021-09-03 11:39:10|727945|726945|727930|726930|728458.5|726975.1|727928.1|726456.1|39
1630669160000|2021-09-03 11:39:20|727934.6|726934.6|727928.2|726928.2|728431.9|726941.7|727905.4|726406.1|35
1630669170000|2021-09-03 11:39:30|727927.2|726927.2|727980.5|726980.5|727980.5|726980.5|727910.8|726910.8|29
1630669180000|2021-09-03 11:39:40|727962|726962|727991.2|726991.2|728480.1|726996.1|727962|726480.1|36
1630669190000|2021-09-03 11:39:50|727999.9|726999.9|728010.4|727010.4|728513.4|727014.7|727997.8|726498.2|32
1630669200000|2021-09-03 11:40:00|728006.8|727006.8|728018.4|727018.4|728536.9|727023|728000.8|726515|32
1630669210000|2021-09-03 11:40:10|728007.6|727007.6|728055.9|727055.9|728058.1|727058.1|728006.2|727006.2|21
1630669220000|2021-09-03 11:40:20|728055|727055|728056.3|727056.3|728556.3|727070.3|728046.5|726556.3|26
1630669230000|2021-09-03 11:40:30|728053.6|727053.6|728519.4|726519.4|728529.1|727055.5|728049.6|726516.5|22
1630669240000|2021-09-03 11:40:40|728518.6|726518.6|728017.4|727017.4|728523.6|727025.5|728015.8|726518.5|19
1630669250000|2021-09-03 11:40:50|728018.3|727018.3|728018.8|727018.8|728019.1|727019.1|728006.2|727006.2|24
1630669260000|2021-09-03 11:41:00|728018.7|727018.7|727992.8|726992.8|728497.3|727031.3|727988.2|726497.3|27
1630669270000|2021-09-03 11:41:10|727992|726992|727994.4|726994.4|728493.5|727002.5|727989.9|726484.4|21
1630669280000|2021-09-03 11:41:20|727994.3|726994.3|727992.7|726992.7|728002.5|727002.5|727991.3|726991.3|13
1630669290000|2021-09-03 11:41:30|727994.1|726994.1|727995.1|726995.1|727995.4|726995.4|727990|726990|14
1630669300000|2021-09-03 11:41:40|727995.4|726995.4|728000.7|727000.7|728001.9|727001.9|727990.6|726990.6|16
1630669310000|2021-09-03 11:41:50|728002.3|727002.3|728003.7|727003.7|728003.8|727003.8|728001.1|727001.1|13
1630669320000|2021-09-03 11:42:00|728003.4|727003.4|727990.1|726990.1|728003.4|727003.4|727990.1|726990.1|14
1630669330000|2021-09-03 11:42:10|727989.4|726989.4|728022.5|727022.5|728523.2|727022.5|727989.4|726482.2|24
1630669340000|2021-09-03 11:42:20|728023.6|727023.6|728029.2|727029.2|728031.6|727031.6|728011.8|727011.8|23
1630669350000|2021-09-03 11:42:30|728012.9|727012.9|728037.1|727037.1|728534.3|727041|728008.4|726509.4|32
1630669360000|2021-09-03 11:42:40|728036.6|727036.6|728037.7|727037.7|728540.1|727050.1|728032.8|726539.5|20
1630669370000|2021-09-03 11:42:50|728037.8|727037.8|728041.9|727041.9|728539.1|727041.9|728001.2|726499|30
1630669380000|2021-09-03 11:43:00|728042.1|727042.1|728037.3|727037.3|728042.9|727042.9|728026.2|727026.2|20
1630669390000|2021-09-03 11:43:10|728037.7|727037.7|728531.5|726531.5|728531.8|727038.9|728027|726510.9|22
1630669400000|2021-09-03 11:43:20|728530.6|726530.6|728020|727020|728531.6|727040.3|728019.2|726530.6|27
1630669410000|2021-09-03 11:43:30|728021.6|727021.6|728037.5|727037.5|728044|727044|728020.7|727020.7|25
1630669420000|2021-09-03 11:43:40|728050.1|727050.1|728053.9|727053.9|728550.6|727054.2|728044.6|726550.6|22
1630669430000|2021-09-03 11:43:50|728056.5|727056.5|728053.6|727053.6|728064.1|727064.1|728048.5|727048.5|24
1630669440000|2021-09-03 11:44:00|728057.2|727057.2|728051.3|727051.3|728062.2|727062.2|728037.9|727037.9|17
1630669450000|2021-09-03 11:44:10|728053.5|727053.5|728036.6|727036.6|728538.6|727053.6|728029.6|726538.6|27
1630669460000|2021-09-03 11:44:20|728035.2|727035.2|728031.9|727031.9|728521.8|727038.2|728018.6|726519.9|25
1630669470000|2021-09-03 11:44:30|728034|727034|728112.2|727112.2|728115.1|727115.1|728033.2|727033.2|30
1630669480000|2021-09-03 11:44:40|728111.9|727111.9|728119.5|727119.5|728123.7|727123.7|728111.9|727111.9|12
1630669490000|2021-09-03 11:44:50|728129.9|727129.9|728120.3|727120.3|728130.1|727130.1|728114.8|727114.8|19
1630669500000|2021-09-03 11:45:00|728120.5|727120.5|728117.4|727117.4|728647.4|727137.3|728117.4|726647.4|26
1630669510000|2021-09-03 11:45:10|728119.6|727119.6|728060|727060|728557.2|727120|728021.4|726513.2|34
1630669520000|2021-09-03 11:45:20|728062.6|727062.6|728067.1|727067.1|728067.1|727067.1|728055.4|727055.4|25
1630669530000|2021-09-03 11:45:30|728067.3|727067.3|728063.7|727063.7|728067.3|727067.3|728043.9|727043.9|28
1630669540000|2021-09-03 11:45:40|728056.2|727056.2|728067.3|727067.3|728572.9|727074.6|728056.2|726569.2|34
1630669550000|2021-09-03 11:45:50|728064.3|727064.3|728087.5|727087.5|728588|727088.3|728055.3|726588|36
1630669560000|2021-09-03 11:46:00|728077.6|727077.6|728035.9|727035.9|728533.5|727093.3|728024.3|726533.5|39
1630669570000|2021-09-03 11:46:10|728537.6|726537.6|728040.5|727040.5|728546.6|727049|728020.1|726537.6|39
1630669580000|2021-09-03 11:46:20|728043.6|727043.6|728050.4|727050.4|728063|727063|728019.7|727019.7|38
1630669590000|2021-09-03 11:46:30|728058.7|727058.7|728074.7|727074.7|728564.6|727074.7|728054.8|726556|34
1630669600000|2021-09-03 11:46:40|728076.5|727076.5|728079|727079|728564.9|727082.4|728059|726564.9|33
1630669610000|2021-09-03 11:46:50|728088.1|727088.1|728093.5|727093.5|728101.1|727101.1|728078.9|727078.9|37
1630669620000|2021-09-03 11:47:00|728096.6|727096.6|728088.6|727088.6|728586.6|727100.7|728073.1|726581.5|35
1630669630000|2021-09-03 11:47:10|728088.9|727088.9|728107|727107|728590.4|727107|728086.5|726590.4|31
1630669640000|2021-09-03 11:47:20|728100.4|727100.4|728099.3|727099.3|728102.8|727102.8|728086.9|727086.9|33
1630669650000|2021-09-03 11:47:30|728097.7|727097.7|728100.8|727100.8|728113.1|727113.1|728095.4|727095.4|30
1630669660000|2021-09-03 11:47:40|728103.5|727103.5|728129.6|727129.6|728135.7|727135.7|728100.7|727100.7|33
1630669670000|2021-09-03 11:47:50|728114.8|727114.8|728124|727124|728140.7|727140.7|728114.8|727114.8|29
1630669680000|2021-09-03 11:48:00|728143.2|727143.2|728111.6|727111.6|728143.2|727143.2|728111.6|727111.6|32
1630669690000|2021-09-03 11:48:10|728129.8|727129.8|728131.8|727131.8|728140.1|727140.1|728109|727109|34
1630669700000|2021-09-03 11:48:20|728132.3|727132.3|728119.3|727119.3|728138.1|727138.1|728116.8|727116.8|34
1630669710000|2021-09-03 11:48:30|728116.6|727116.6|728120|727120|728126.5|727126.5|728104|727104|33
1630669720000|2021-09-03 11:48:40|728119|727119|728121|727121|728125.6|727125.6|728117.5|727117.5|20
1630669730000|2021-09-03 11:48:50|728122|727122|728124.7|727124.7|728594.7|727125.8|728065.5|726594|29
1630669740000|2021-09-03 11:49:00|728126.6|727126.6|728101.2|727101.2|728127.9|727127.9|728095.1|727095.1|34
1630669750000|2021-09-03 11:49:10|728102.7|727102.7|728067.3|727067.3|728108.6|727108.6|728052.3|727052.3|39
1630669760000|2021-09-03 11:49:20|728052.6|727052.6|728070.5|727070.5|728072.8|727072.8|728051.2|727051.2|34
1630669770000|2021-09-03 11:49:30|728064.7|727064.7|728099.9|727099.9|728115.6|727115.6|728062.8|727062.8|35
1630669780000|2021-09-03 11:49:40|728117|727117|728075.8|727075.8|728566.4|727118.8|728067.9|726566.4|35
1630669790000|2021-09-03 11:49:50|728075.2|727075.2|728083.9|727083.9|728594.2|727098|728068.8|726586.7|39
1630669800000|2021-09-03 11:50:00|728084.6|727084.6|728086.7|727086.7|728592.9|727101.1|728068.5|726592.9|38
1630669810000|2021-09-03 11:50:10|728592.9|726592.9|728572.4|726572.4|728595.1|727086.2|728054.1|726568.4|36
1630669820000|2021-09-03 11:50:20|728072.6|727072.6|728041.4|727041.4|728564.5|727072.6|728027.1|726541.9|34
1630669830000|2021-09-03 11:50:30|728035|727035|728043.9|727043.9|728050.9|727050.9|728022.9|727022.9|32
1630669840000|2021-09-03 11:50:40|728040.4|727040.4|728022.7|727022.7|728042.7|727042.7|728022.3|727022.3|33
1630669850000|2021-09-03 11:50:50|728024.7|727024.7|728021|727021|728030.7|727030.7|728020.3|727020.3|23
1630669860000|2021-09-03 11:51:00|728023.6|727023.6|728069.6|727069.6|728073.7|727073.7|728014.2|727014.2|33
1630669870000|2021-09-03 11:51:10|728070.8|727070.8|728062.3|727062.3|728070.8|727070.8|728054.7|727054.7|28
1630669880000|2021-09-03 11:51:20|728064.9|727064.9|728069.2|727069.2|728072.9|727072.9|728060.6|727060.6|24
1630669890000|2021-09-03 11:51:30|728066.3|727066.3|728130|727130|728139.2|727139.2|728064.5|727064.5|28
1630669900000|2021-09-03 11:51:40|728129.4|727129.4|728149.3|727149.3|728160.1|727160.1|728117.8|727117.8|29
1630669910000|2021-09-03 11:51:50|728148.4|727148.4|728140.8|727140.8|728148.4|727148.4|728140.8|727140.8|14
1630669920000|2021-09-03 11:52:00|728142.2|727142.2|728138.1|727138.1|728143.6|727143.6|728136.5|727136.5|20
1630669930000|2021-09-03 11:52:10|728138.3|727138.3|728046.7|727046.7|728138.3|727138.3|728040.9|727040.9|30
1630669940000|2021-09-03 11:52:20|728044.4|727044.4|728061.8|727061.8|728536.8|727086.8|728024.6|726536.8|36
1630669950000|2021-09-03 11:52:30|728087.7|727087.7|728059.1|727059.1|728091.8|727091.8|728042.4|727042.4|37
1630669960000|2021-09-03 11:52:40|728071.8|727071.8|728088|727088|728108.6|727108.6|728061.6|727061.6|23
1630669970000|2021-09-03 11:52:50|728074.3|727074.3|728088.7|727088.7|728091.8|727091.8|728066.9|727066.9|28
1630669980000|2021-09-03 11:53:00|728072.2|727072.2|728100.3|727100.3|728107.1|727107.1|728067.7|727067.7|30
1630669990000|2021-09-03 11:53:10|728098.4|727098.4|728104|727104|728133.7|727133.7|728095.8|727095.8|33
1630670000000|2021-09-03 11:53:20|728104.3|727104.3|728116.8|727116.8|728122.3|727122.3|728097|727097|20
1630670010000|2021-09-03 11:53:30|728101.4|727101.4|728091.9|727091.9|728131.4|727131.4|728085.4|727085.4|22
1630670020000|2021-09-03 11:53:40|728085.6|727085.6|728050.2|727050.2|728095.7|727095.7|728045.2|727045.2|26
1630670030000|2021-09-03 11:53:50|728054|727054|728102|727102|728118.5|727118.5|728026.7|727026.7|36
1630670040000|2021-09-03 11:54:00|728103|727103|728095|727095|728138.7|727138.7|728072.2|727072.2|37
1630670050000|2021-09-03 11:54:10|728071.4|727071.4|728115.9|727115.9|728119.3|727119.3|728058|727058|28
1630670060000|2021-09-03 11:54:20|728124.6|727124.6|728136.9|727136.9|728617.7|727140.9|728081.8|726617.7|37
1630670070000|2021-09-03 11:54:30|728139.6|727139.6|728149.3|727149.3|728152|727152|728116.2|727116.2|37
1630670080000|2021-09-03 11:54:40|728132.9|727132.9|728149.8|727149.8|728150|727150|728123.4|727123.4|39
1630670090000|2021-09-03 11:54:50|728149.1|727149.1|728155.3|727155.3|728663.7|727161.3|728124.8|726663.7|33
1630670100000|2021-09-03 11:55:00|728155.4|727155.4|728160.1|727160.1|728168.1|727168.1|728145.5|727145.5|25
1630670110000|2021-09-03 11:55:10|728159.6|727159.6|728150.8|727150.8|728160.6|727160.6|728145.2|727145.2|19
1630670120000|2021-09-03 11:55:20|728157.1|727157.1|728125.3|727125.3|728161.2|727161.2|728122.5|727122.5|27
1630670130000|2021-09-03 11:55:30|728134.3|727134.3|728130.2|727130.2|728135.8|727135.8|728124.7|727124.7|17
1630670140000|2021-09-03 11:55:40|728130.1|727130.1|728131.5|727131.5|728131.8|727131.8|728126.8|727126.8|21
1630670150000|2021-09-03 11:55:50|728131.1|727131.1|728159.8|727159.8|728169.6|727169.6|728128.6|727128.6|31
1630670160000|2021-09-03 11:56:00|728159|727159|728287.8|727287.8|728783.1|727306|728156.4|726783.1|38
1630670170000|2021-09-03 11:56:10|728319.8|727319.8|728279.6|727279.6|728319.8|727319.8|728278.1|727278.1|37
1630670180000|2021-09-03 11:56:20|728281|727281|728761.5|726761.5|728780.2|727284.1|728256.2|726758.2|27
1630670190000|2021-09-03 11:56:30|728762|726762|728248.9|727248.9|728762|727252.4|728243.4|726741.4|22
1630670200000|2021-09-03 11:56:40|728241.2|727241.2|728258.2|727258.2|728258.8|727258.8|728241.2|727241.2|27
1630670210000|2021-09-03 11:56:50|728257.7|727257.7|728251.1|727251.1|728752.1|727257.7|728249.6|726746|21
1630670220000|2021-09-03 11:57:00|728250.4|727250.4|728207.3|727207.3|728252.7|727252.7|728205.8|727205.8|25
1630670230000|2021-09-03 11:57:10|728211.4|727211.4|728269.7|727269.7|728280|727280|728211.4|727211.4|24
1630670240000|2021-09-03 11:57:20|728271.8|727271.8|728174.2|727174.2|728288.9|727288.9|728174.2|727174.2|34
1630670250000|2021-09-03 11:57:30|728179.4|727179.4|728178.9|727178.9|728184.2|727184.2|728166.7|727166.7|30
1630670260000|2021-09-03 11:57:40|728181.9|727181.9|728232.5|727232.5|728232.5|727232.5|728167.4|727167.4|32
1630670270000|2021-09-03 11:57:50|728241.4|727241.4|728263|727263|728269.7|727269.7|728235.6|727235.6|32
1630670280000|2021-09-03 11:58:00|728263.9|727263.9|728208.4|727208.4|728282.7|727282.7|728208.4|727208.4|27
1630670290000|2021-09-03 11:58:10|728204.1|727204.1|728199.7|727199.7|728206.9|727206.9|728163|727163|35
1630670300000|2021-09-03 11:58:20|728196.5|727196.5|728250.2|727250.2|728748.7|727250.2|728196.5|726742.8|24
1630670310000|2021-09-03 11:58:30|728248.9|727248.9|728254.1|727254.1|728254.8|727254.8|728248.3|727248.3|16
1630670320000|2021-09-03 11:58:40|728251|727251|728329.8|727329.8|728821.1|727339|728251|726821.1|20
1630670330000|2021-09-03 11:58:50|728820.2|726820.2|728369.6|727369.6|728866.1|727393.5|728357.3|726820.2|37
1630670340000|2021-09-03 11:59:00|728861.6|726861.6|728362.8|727362.8|728863.5|727362.8|728329|726847.7|35
1630670350000|2021-09-03 11:59:10|728368.7|727368.7|728396.1|727396.1|728884.9|727396.1|728353|726868.7|29
1630670360000|2021-09-03 11:59:20|728398.5|727398.5|728994|726994|729040.7|727542.3|728398.5|726919.9|33
1630670370000|2021-09-03 11:59:30|728995.3|726995.3|728499.5|727499.5|728995.3|727509.3|728493.4|726991.3|24
1630670380000|2021-09-03 11:59:40|728500.3|727500.3|728568.4|727568.4|729053.8|727568.4|728497.8|727016|28
1630670390000|2021-09-03 11:59:50|728575.6|727575.6|728610.2|727610.2|728612.5|727612.5|728570.4|727570.4|30
1630670400000|2021-09-03 12:00:00|728606.2|727606.2|729249.4|727249.4|729259.8|727732.5|728588.1|727133.3|39
1630670410000|2021-09-03 12:00:10|729251|727251|729229|727229|729251|727764|728746.3|727229|36
1630670420000|2021-09-03 12:00:20|729225.6|727225.6|729156.2|727156.2|729225.6|727739.2|728677.1|727156.2|36
1630670430000|2021-09-03 12:00:30|729156.6|727156.6|728638.5|727638.5|729156.6|727655.3|728610.7|727129.8|31
1630670440000|2021-09-03 12:00:40|729147.1|727147.1|728579.6|727579.6|729161.7|727586.2|728570.7|727079.9|29
1630670450000|2021-09-03 12:00:50|728579.2|727579.2|729038.8|727038.8|729069.5|727580.1|728554.5|727020.1|25
1630670460000|2021-09-03 12:01:00|729040.1|727040.1|729056.3|727056.3|729064|727548.2|728548.2|727040.1|30
1630670470000|2021-09-03 12:01:10|729058.5|727058.5|729065.6|727065.6|729067.6|727067.6|729057.2|727057.2|18
1630670480000|2021-09-03 12:01:20|729065.1|727065.1|728615.2|727615.2|729090|727615.4|728574.5|727061.6|27
1630670490000|2021-09-03 12:01:30|728615.9|727615.9|728516.7|727516.7|729092|727615.9|728516.7|727038.7|35
1630670500000|2021-09-03 12:01:40|729012.8|727012.8|728468.7|727468.7|729012.8|727514.7|728457.8|726982.9|33
1630670510000|2021-09-03 12:01:50|728482.4|727482.4|728458.5|727458.5|728992.7|727495|728458.5|726990.9|37
1630670520000|2021-09-03 12:02:00|728455.2|727455.2|728459.5|727459.5|728463.1|727463.1|728446.9|727446.9|33
1630670530000|2021-09-03 12:02:10|728456.4|727456.4|728502.3|727502.3|729011.1|727516.5|728456.3|727011.1|32
1630670540000|2021-09-03 12:02:20|728502.5|727502.5|728512.1|727512.1|728512.9|727512.9|728499.3|727499.3|27
1630670550000|2021-09-03 12:02:30|728512.9|727512.9|728465.9|727465.9|728520.3|727520.3|728465.9|727465.9|33
1630670560000|2021-09-03 12:02:40|728466.8|727466.8|728453.5|727453.5|728471.9|727471.9|728453|727453|36
1630670570000|2021-09-03 12:02:50|728457|727457|728468.2|727468.2|728471.7|727471.7|728455.4|727455.4|37
1630670580000|2021-09-03 12:03:00|728469.2|727469.2|728536.9|727536.9|729041.3|727562.9|728464.3|727040.9|38
1630670590000|2021-09-03 12:03:10|728514.5|727514.5|728489.4|727489.4|728530.8|727530.8|728470.7|727470.7|37
1630670600000|2021-09-03 12:03:20|728489|727489|728460.8|727460.8|728493|727493|728438.6|727438.6|30
1630670610000|2021-09-03 12:03:30|728454|727454|728434.8|727434.8|728455.3|727455.3|728411.2|727411.2|32
1630670620000|2021-09-03 12:03:40|728431.7|727431.7|728435.7|727435.7|728446|727446|728418.6|727418.6|30
1630670630000|2021-09-03 12:03:50|728416.7|727416.7|728483.9|727483.9|728500.9|727500.9|728416.7|727416.7|32
1630670640000|2021-09-03 12:04:00|728482|727482|728490.2|727490.2|728501|727501|728479.5|727479.5|30
1630670650000|2021-09-03 12:04:10|728488.4|727488.4|728439.6|727439.6|728492.3|727492.3|728437.1|727437.1|28
1630670660000|2021-09-03 12:04:20|728439.7|727439.7|728448|727448|728448|727448|728420.8|727420.8|24
1630670670000|2021-09-03 12:04:30|728451|727451|728435.1|727435.1|728451|727451|728435.1|727435.1|24
1630670680000|2021-09-03 12:04:40|728433.7|727433.7|728414.9|727414.9|728434.8|727434.8|728398.3|727398.3|31
1630670690000|2021-09-03 12:04:50|728415.5|727415.5|728443.5|727443.5|728448.8|727448.8|728397.4|727397.4|33
1630670700000|2021-09-03 12:05:00|728442.4|727442.4|728434.7|727434.7|728445.3|727445.3|728414|727414|33
1630670710000|2021-09-03 12:05:10|728433.5|727433.5|728422.7|727422.7|728435|727435|728416.7|727416.7|28
1630670720000|2021-09-03 12:05:20|728422.3|727422.3|728371|727371|728871.4|727423.1|728357.3|726871.4|36
1630670730000|2021-09-03 12:05:30|728375.9|727375.9|728345.3|727345.3|728375.9|727375.9|728331.2|727331.2|36
1630670740000|2021-09-03 12:05:40|728341.7|727341.7|728389.9|727389.9|728389.9|727389.9|728338.4|727338.4|30
1630670750000|2021-09-03 12:05:50|728393.5|727393.5|728383.2|727383.2|728409.7|727409.7|728372.2|727372.2|35
1630670760000|2021-09-03 12:06:00|728381.9|727381.9|728404.2|727404.2|728405.6|727405.6|728379.8|727379.8|34
1630670770000|2021-09-03 12:06:10|728400.9|727400.9|728349.8|727349.8|728406.8|727406.8|728325.3|727325.3|36
1630670780000|2021-09-03 12:06:20|728334.7|727334.7|728338.6|727338.6|728346.6|727346.6|728325.8|727325.8|30
1630670790000|2021-09-03 12:06:30|728353.1|727353.1|728338.1|727338.1|728353.1|727353.1|728329.1|727329.1|25
1630670800000|2021-09-03 12:06:40|728338.6|727338.6|728356.5|727356.5|728380.6|727380.6|728335|727335|33
1630670810000|2021-09-03 12:06:50|728354.5|727354.5|728371.5|727371.5|728375.1|727375.1|728352.9|727352.9|39
1630670820000|2021-09-03 12:07:00|728371.8|727371.8|728404.4|727404.4|728897.1|727416.8|728365.5|726897.1|39
1630670830000|2021-09-03 12:07:10|728405.7|727405.7|728414.9|727414.9|728423.9|727423.9|728383.8|727383.8|33
1630670840000|2021-09-03 12:07:20|728416|727416|728420.9|727420.9|728429.6|727429.6|728402.1|727402.1|32
1630670850000|2021-09-03 12:07:30|728423.7|727423.7|728440.6|727440.6|728446.6|727446.6|728407.1|727407.1|33
1630670860000|2021-09-03 12:07:40|728440.9|727440.9|728442.5|727442.5|728452.4|727452.4|728436.8|727436.8|24
1630670870000|2021-09-03 12:07:50|728442.7|727442.7|728431.7|727431.7|728505.4|727505.4|728430.2|727430.2|29
1630670880000|2021-09-03 12:08:00|728427.3|727427.3|728430.1|727430.1|728434.1|727434.1|728406.5|727406.5|36
1630670890000|2021-09-03 12:08:10|728433.9|727433.9|728438.3|727438.3|728438.3|727438.3|728416.2|727416.2|30
1630670900000|2021-09-03 12:08:20|728438.5|727438.5|728501.7|727501.7|728505.4|727505.4|728420.9|727420.9|35
1630670910000|2021-09-03 12:08:30|728504.3|727504.3|728517.5|727517.5|728531.7|727531.7|728489.7|727489.7|36
1630670920000|2021-09-03 12:08:40|728514.7|727514.7|728503.5|727503.5|728528.1|727528.1|728490.4|727490.4|34
1630670930000|2021-09-03 12:08:50|728504.9|727504.9|728437.7|727437.7|728508.8|727508.8|728434.5|727434.5|34
1630670940000|2021-09-03 12:09:00|728436.8|727436.8|728509.2|727509.2|728509.5|727509.5|728436.8|727436.8|35
1630670950000|2021-09-03 12:09:10|728508.3|727508.3|728543.5|727543.5|728544.8|727544.8|728508.3|727508.3|25
1630670960000|2021-09-03 12:09:20|728543.8|727543.8|728578|727578|728586.9|727586.9|728543.3|727543.3|27
1630670970000|2021-09-03 12:09:30|728575.6|727575.6|728586.7|727586.7|728596|727596|728571.8|727571.8|34
1630670980000|2021-09-03 12:09:40|728586.5|727586.5|728586.9|727586.9|728589.9|727589.9|728580.3|727580.3|25
1630670990000|2021-09-03 12:09:50|728576.2|727576.2|728555.2|727555.2|728576.2|727576.2|728552.4|727552.4|23
1630671000000|2021-09-03 12:10:00|728555.1|727555.1|728599.8|727599.8|728600.6|727600.6|728552|727552|18
1630671010000|2021-09-03 12:10:10|728602.1|727602.1|728567.5|727567.5|728602.1|727602.1|728567.5|727567.5|28
1630671020000|2021-09-03 12:10:20|728573.1|727573.1|728544.6|727544.6|728575.8|727575.8|728543.3|727543.3|26
1630671030000|2021-09-03 12:10:30|728543.3|727543.3|728545.4|727545.4|728546|727546|728536.2|727536.2|31
1630671040000|2021-09-03 12:10:40|728545.6|727545.6|728549|727549|728559.3|727559.3|728544.7|727544.7|19
1630671050000|2021-09-03 12:10:50|728546.2|727546.2|728554|727554|728554|727554|728545.2|727545.2|11
1630671060000|2021-09-03 12:11:00|728552.7|727552.7|728517.2|727517.2|728556.8|727556.8|728512.6|727512.6|18
1630671070000|2021-09-03 12:11:10|728528.1|727528.1|728523.7|727523.7|728535.8|727535.8|728507.3|727507.3|29
1630671080000|2021-09-03 12:11:20|728527|727527|728531.1|727531.1|728533.5|727533.5|728520.2|727520.2|25
1630671090000|2021-09-03 12:11:30|728529.7|727529.7|728504.2|727504.2|728530.7|727530.7|728493.4|727493.4|28
1630671100000|2021-09-03 12:11:40|728503.1|727503.1|728495.6|727495.6|728521|727521|728495.6|727495.6|32
1630671110000|2021-09-03 12:11:50|728502.7|727502.7|728512.4|727512.4|728525.8|727525.8|728499.4|727499.4|32
1630671120000|2021-09-03 12:12:00|728513.5|727513.5|728505.2|727505.2|728513.5|727513.5|728494.2|727494.2|34
1630671130000|2021-09-03 12:12:10|728507.4|727507.4|728508.1|727508.1|728523.5|727523.5|728505.3|727505.3|29
1630671140000|2021-09-03 12:12:20|728509.4|727509.4|728526|727526|728527.6|727527.6|728502.8|727502.8|36
1630671150000|2021-09-03 12:12:30|728528.1|727528.1|728535.4|727535.4|729036.7|727549.9|728516.9|727036.7|31
1630671160000|2021-09-03 12:12:40|728520.3|727520.3|728477.4|727477.4|728996|727535.8|728447.8|726994.4|37
1630671170000|2021-09-03 12:12:50|728487.1|727487.1|728398|727398|728493.7|727493.7|728391.7|727391.7|35
1630671180000|2021-09-03 12:13:00|728397.5|727397.5|728375.8|727375.8|728402.5|727402.5|728342.2|727342.2|31
1630671190000|2021-09-03 12:13:10|728373.2|727373.2|728389.8|727389.8|728910.2|727416.1|728373.2|726873.3|30
1630671200000|2021-09-03 12:13:20|728399.8|727399.8|728416.4|727416.4|728918|727418.7|728389.6|726908.5|30
1630671210000|2021-09-03 12:13:30|728419.4|727419.4|728444.5|727444.5|728935.6|727445.4|728417.5|726933.9|27
1630671220000|2021-09-03 12:13:40|728440|727440|728417.8|727417.8|728899.8|727440|728408.3|726899.8|23
1630671230000|2021-09-03 12:13:50|728332.4|727332.4|728719.7|726719.7|728719.7|727339.8|728222.1|726719.7|33
1630671240000|2021-09-03 12:14:00|728722.7|726722.7|728312.8|727312.8|728794.8|727312.8|728228.4|726722.7|38
1630671250000|2021-09-03 12:14:10|728303.5|727303.5|728338.5|727338.5|728808.2|727341.5|728303.5|726804|28
1630671260000|2021-09-03 12:14:20|728339.6|727339.6|728345.1|727345.1|728361.3|727361.3|728326.8|727326.8|28
1630671270000|2021-09-03 12:14:30|728336.9|727336.9|728219.2|727219.2|728715.2|727336.9|728213.1|726715.2|30
1630671280000|2021-09-03 12:14:40|728229.4|727229.4|728233.4|727233.4|728233.4|727233.4|728208.2|727208.2|30
1630671290000|2021-09-03 12:14:50|728235.2|727235.2|728227.8|727227.8|728236|727236|728219.8|727219.8|22
1630671300000|2021-09-03 12:15:00|728229|727229|728208.7|727208.7|728710.3|727229|728191.9|726705.8|34
1630671310000|2021-09-03 12:15:10|728209.5|727209.5|728196|727196|728241.8|727241.8|728190.3|727190.3|36
1630671320000|2021-09-03 12:15:20|728196.7|727196.7|728186.2|727186.2|728203.1|727203.1|728186.2|727186.2|32
1630671330000|2021-09-03 12:15:30|728193.7|727193.7|728205.4|727205.4|728215.2|727215.2|728193.4|727193.4|30
1630671340000|2021-09-03 12:15:40|728721.9|726721.9|728223.2|727223.2|728721.9|727230.9|728207.9|726716.7|33
1630671350000|2021-09-03 12:15:50|728227.5|727227.5|728234.5|727234.5|728727.6|727234.5|728211.4|726727.5|26
1630671360000|2021-09-03 12:16:00|728222.1|727222.1|728243|727243|728739.8|727248.3|728220.4|726717.9|37
1630671370000|2021-09-03 12:16:10|728247.9|727247.9|728775.9|726775.9|728775.9|727270.6|728242.6|726775.9|29
1630671380000|2021-09-03 12:16:20|728785|726785|728282.6|727282.6|728785.9|727298|728279.3|726776.2|35
1630671390000|2021-09-03 12:16:30|728287.5|727287.5|728262.4|727262.4|728797.7|727298.6|728260.4|726744.3|32
1630671400000|2021-09-03 12:16:40|728244.1|727244.1|728226.7|727226.7|728738.7|727260.7|728215.3|726737.5|36
1630671410000|2021-09-03 12:16:50|728227.7|727227.7|728228.4|727228.4|728228.5|727228.5|728204.7|727204.7|33
1630671420000|2021-09-03 12:17:00|728230|727230|728251.6|727251.6|728736.4|727253.8|728223.9|726733.8|36
1630671430000|2021-09-03 12:17:10|728253|727253|728274.1|727274.1|728756.3|727281.8|728245.7|726756.3|34
1630671440000|2021-09-03 12:17:20|728273.9|727273.9|728301.2|727301.2|728811.1|727309.1|728270.7|726798.8|33
1630671450000|2021-09-03 12:17:30|728302.9|727302.9|728299.7|727299.7|728799.4|727308.9|728290.2|726796|36
1630671460000|2021-09-03 12:17:40|728287.8|727287.8|728232.4|727232.4|728801|727287.8|728216.3|726722.1|33
1630671470000|2021-09-03 12:17:50|728209.5|727209.5|728229.7|727229.7|728704.5|727233.1|728208|726704.5|32
1630671480000|2021-09-03 12:18:00|728227.6|727227.6|728211.3|727211.3|728713.5|727228.9|728211.3|726713.5|34
1630671490000|2021-09-03 12:18:10|728216.4|727216.4|728237.2|727237.2|728741.7|727258|728213.6|726722.4|37
1630671500000|2021-09-03 12:18:20|728235.4|727235.4|728244.8|727244.8|728244.8|727244.8|728228.6|727228.6|24
1630671510000|2021-09-03 12:18:30|728256.9|727256.9|728277.3|727277.3|728776.2|727299.3|728256.9|726773.5|31
1630671520000|2021-09-03 12:18:40|728777.6|726777.6|728780.2|726780.2|728780.2|727273.7|728244.9|726755.5|38
1630671530000|2021-09-03 12:18:50|728773.5|726773.5|728276.7|727276.7|728773.5|727291|728271.4|726773.5|33
1630671540000|2021-09-03 12:19:00|728285.2|727285.2|728297.5|727297.5|728798.4|727297.5|728268.1|726778.9|37
1630671550000|2021-09-03 12:19:10|728297.9|727297.9|728791.8|726791.8|728793.6|727298.8|728292.5|726787.2|27
1630671560000|2021-09-03 12:19:20|728791.9|726791.9|728791.3|726791.3|728795.8|726795.8|728788.3|726788.3|17
1630671570000|2021-09-03 12:19:30|728789.4|726789.4|728811.2|726811.2|728811.2|727298.4|728291.4|726789.4|18
1630671580000|2021-09-03 12:19:40|728809.2|726809.2|728299.9|727299.9|728809.2|727299.9|728298.1|726799.3|13
1630671590000|2021-09-03 12:19:50|728300.5|727300.5|728275.2|727275.2|728804.6|727303.9|728274.6|726804.6|21
1630671600000|2021-09-03 12:20:00|728774.1|726774.1|728345|727345|728852.2|727367.9|728284.6|726774.1|34
1630671610000|2021-09-03 12:20:10|728344.3|727344.3|728306.7|727306.7|728809.1|727352.8|728288.7|726784.1|36
1630671620000|2021-09-03 12:20:20|728272.8|727272.8|728804.1|726804.1|728804.1|727307.7|728267.6|726787.1|37
1630671630000|2021-09-03 12:20:30|728802.3|726802.3|728280.6|727280.6|728802.3|727316.9|728272.2|726802.3|38
1630671640000|2021-09-03 12:20:40|728313.3|727313.3|728405.6|727405.6|728928|727436|728313.3|726806.7|39
1630671650000|2021-09-03 12:20:50|728405.3|727405.3|728922.3|726922.3|728922.3|727412.7|728373.7|726882.4|32
1630671660000|2021-09-03 12:21:00|728916.1|726916.1|728393|727393|728925.6|727405.9|728357.3|726877.5|34
1630671670000|2021-09-03 12:21:10|728380.7|727380.7|728862.1|726862.1|728862.1|727385.4|728361.2|726847.1|27
1630671680000|2021-09-03 12:21:20|728375.4|727375.4|728868.4|726868.4|728894.1|727384.4|728356.1|726840.6|27
1630671690000|2021-09-03 12:21:30|728881.3|726881.3|728896.9|726896.9|728921.9|727387.4|728372.4|726869.3|24
1630671700000|2021-09-03 12:21:40|728898.7|726898.7|728394.6|727394.6|728908|727408|728378.4|726878.7|26
1630671710000|2021-09-03 12:21:50|728393.3|727393.3|728378.5|727378.5|728874.3|727394.9|728361.2|726874.3|26
1630671720000|2021-09-03 12:22:00|728381.7|727381.7|728368.2|727368.2|728408.7|727408.7|728365.1|727365.1|37
1630671730000|2021-09-03 12:22:10|728378.5|727378.5|728444.7|727444.7|728929.4|727444.7|728367.7|726857.8|29
1630671740000|2021-09-03 12:22:20|728437.9|727437.9|728414.1|727414.1|728437.9|727437.9|728404.7|727404.7|25
1630671750000|2021-09-03 12:22:30|728421.9|727421.9|728417.2|727417.2|728424.4|727424.4|728410.1|727410.1|21
1630671760000|2021-09-03 12:22:40|728414.6|727414.6|728407.8|727407.8|728428.4|727428.4|728400.5|727400.5|26
1630671770000|2021-09-03 12:22:50|728408.9|727408.9|728320.9|727320.9|728870.7|727413.7|728304.1|726801.9|34
1630671780000|2021-09-03 12:23:00|728301.9|727301.9|728297|727297|728791.4|727301.9|728275.6|726776.6|31
1630671790000|2021-09-03 12:23:10|728293.2|727293.2|728292.9|727292.9|728783.5|727304.9|728274.1|726772.4|34
1630671800000|2021-09-03 12:23:20|728287|727287|728311.7|727311.7|728314.2|727314.2|728275.4|727275.4|32
1630671810000|2021-09-03 12:23:30|728806|726806|728325.3|727325.3|728842.1|727350.9|728316.8|726791.9|37
1630671820000|2021-09-03 12:23:40|728324.5|727324.5|728316.8|727316.8|728842.7|727339.7|728299.2|726799.1|40
1630671830000|2021-09-03 12:23:50|728332|727332|728831.7|726831.7|728840.2|727332|728277.1|726783|38
1630671840000|2021-09-03 12:24:00|728835.4|726835.4|728850.6|726850.6|728854.1|727357.5|728336.5|726831.8|37
1630671850000|2021-09-03 12:24:10|728847.8|726847.8|728338.5|727338.5|728853.3|727353.8|728338.5|726821.8|37
1630671860000|2021-09-03 12:24:20|728340.4|727340.4|728343.6|727343.6|728843.6|727350|728324.6|726838.9|35
1630671870000|2021-09-03 12:24:30|728358|727358|728384.8|727384.8|728397.8|727397.8|728357.5|727357.5|31
1630671880000|2021-09-03 12:24:40|728384.7|727384.7|728385.7|727385.7|728397.3|727397.3|728377.9|727377.9|27
1630671890000|2021-09-03 12:24:50|728384.2|727384.2|728396.4|727396.4|728397.2|727397.2|728383.1|727383.1|30
1630671900000|2021-09-03 12:25:00|728389|727389|729014.7|727014.7|729014.7|727402.5|728384.7|726997.5|31
1630671910000|2021-09-03 12:25:10|728513.1|727513.1|728520.6|727520.6|729020.5|727527.2|728504.8|727013.1|37
1630671920000|2021-09-03 12:25:20|728544.2|727544.2|729023.8|727023.8|729061.9|727566.5|728544.2|727021.2|23
1630671930000|2021-09-03 12:25:30|729043.1|727043.1|728538.6|727538.6|729043.1|727541.3|728524.7|727011.8|38
1630671940000|2021-09-03 12:25:40|728540.6|727540.6|729052.9|727052.9|729052.9|727542.5|728538.8|727036.9|26
1630671950000|2021-09-03 12:25:50|729053.8|727053.8|729078.6|727078.6|729084.6|727576.1|728576.1|727050.1|31
1630671960000|2021-09-03 12:26:00|729083.3|727083.3|729098.6|727098.6|729102.5|727102.5|729076.7|727076.7|28
1630671970000|2021-09-03 12:26:10|729098.4|727098.4|728619.6|727619.6|729112.4|727630.8|728597.7|727091.1|22
1630671980000|2021-09-03 12:26:20|728624.4|727624.4|729159.3|727159.3|729159.3|727624.4|728607.1|727125.2|22
1630671990000|2021-09-03 12:26:30|729183.8|727183.8|729221.1|727221.1|729230.6|727717|728686.5|727183.8|28
1630672000000|2021-09-03 12:26:40|729218.3|727218.3|729180.7|727180.7|729218.3|727701|728700.7|727180.7|20
1630672010000|2021-09-03 12:26:50|729182.9|727182.9|729154.5|727154.5|729182.9|727182.9|729151|727151|32
1630672020000|2021-09-03 12:27:00|729154.6|727154.6|729172.2|727172.2|729187.6|727187.6|729151|727151|24
1630672030000|2021-09-03 12:27:10|729165.2|727165.2|729185.9|727185.9|729185.9|727185.9|729160.2|727160.2|8
1630672040000|2021-09-03 12:27:20|729183.9|727183.9|729184.9|727184.9|729200|727676.1|728675.3|727162.7|21
1630672050000|2021-09-03 12:27:30|729181.1|727181.1|729192.8|727192.8|729198.2|727198.2|729179.6|727179.6|16
1630672060000|2021-09-03 12:27:40|729191.6|727191.6|729175.7|727175.7|729191.6|727191.6|729175|727175|9
1630672070000|2021-09-03 12:27:50|729175.4|727175.4|729129.1|727129.1|729195|727674.5|728674.5|727129.1|15
1630672080000|2021-09-03 12:28:00|729102.7|727102.7|729130.6|727130.6|729135.2|727135.2|729099.6|727099.6|26
1630672090000|2021-09-03 12:28:10|729119.7|727119.7|729122.7|727122.7|729123.8|727123.8|729115.5|727115.5|18
1630672100000|2021-09-03 12:28:20|729120.7|727120.7|729121.7|727121.7|729123.2|727123.2|729118|727118|19
1630672110000|2021-09-03 12:28:30|729122.7|727122.7|729158.8|727158.8|729180.4|727180.4|729121.4|727121.4|24
1630672120000|2021-09-03 12:28:40|729151.9|727151.9|729251.4|727251.4|729254.4|727754.3|728746.5|727151.9|24
1630672130000|2021-09-03 12:28:50|729249.3|727249.3|729207.4|727207.4|729249.3|727249.3|729198.9|727198.9|15
1630672140000|2021-09-03 12:29:00|729165.9|727165.9|729181.2|727181.2|729192.4|727192.4|729160.6|727160.6|28
1630672150000|2021-09-03 12:29:10|729179.5|727179.5|729205.2|727205.2|729223.2|727223.2|729177.9|727177.9|26
1630672160000|2021-09-03 12:29:20|729191.1|727191.1|729126.6|727126.6|729204.9|727204.9|729088.8|727088.8|37
1630672170000|2021-09-03 12:29:30|729172.7|727172.7|729179.9|727179.9|729266|727266|729172.7|727172.7|37
1630672180000|2021-09-03 12:29:40|729173|727173|729000|727000|729233.2|727233.2|729000|727000|33
1630672190000|2021-09-03 12:29:50|728922|726922|728768.5|726768.5|729082.5|727082.5|728757.4|726757.4|34
1630672200000|2021-09-03 12:30:00|728762.2|726762.2|728186.3|726186.3|728772.7|726772.7|728100|726100|40
1630672210000|2021-09-03 12:30:10|728156.7|726156.7|727042.9|725042.9|728156.7|726156.7|727042.9|725042.9|40
1630672220000|2021-09-03 12:30:20|727075|725075|727409.5|725409.5|727632.5|725632.5|727065.3|725065.3|40
1630672230000|2021-09-03 12:30:30|727369.8|725369.8|727553.2|725553.2|727553.2|725553.2|727216.7|725216.7|39
1630672240000|2021-09-03 12:30:40|727490.1|725490.1|727602.3|725602.3|727632.5|725632.5|727490.1|725490.1|34
1630672250000|2021-09-03 12:30:50|727621.8|725621.8|727277.4|725277.4|727643.3|725643.3|727230.3|725230.3|37
1630672260000|2021-09-03 12:31:00|727266.5|725266.5|727093.3|725093.3|727380|725380|727093.3|725093.3|38
1630672270000|2021-09-03 12:31:10|727156.1|725156.1|727175|725175|727203|725203|727095|725095|36
1630672280000|2021-09-03 12:31:20|727137|725137|727119.8|725119.8|727184.1|725184.1|727052.5|725052.5|33
1630672290000|2021-09-03 12:31:30|727128.8|725128.8|727095.6|725095.6|727135.9|725135.9|727073|725073|37
1630672300000|2021-09-03 12:31:40|727092.6|725092.6|727499.3|725499.3|727499.3|725499.3|727087.5|725087.5|40
1630672310000|2021-09-03 12:31:50|727501.1|725501.1|727246.3|725246.3|727501.1|725501.1|727197|725197|35
1630672320000|2021-09-03 12:32:00|727239.1|725239.1|727043.2|725043.2|727249.9|725249.9|727038.3|725038.3|36
1630672330000|2021-09-03 12:32:10|727040.1|725040.1|727069.1|725069.1|727069.1|725564.5|726564.5|725026.9|38
1630672340000|2021-09-03 12:32:20|727054|725054|726830.6|724830.6|727071.5|725071.5|726820.9|724820.9|34
1630672350000|2021-09-03 12:32:30|726826.9|724826.9|726844.1|724844.1|726879.1|724879.1|726761.9|724761.9|38
1630672360000|2021-09-03 12:32:40|726835.9|724835.9|726615.5|724615.5|726905.3|724905.3|726565.1|724565.1|39
1630672370000|2021-09-03 12:32:50|726606.4|724606.4|726704.1|724704.1|726867.3|724867.3|726596|724596|37
1630672380000|2021-09-03 12:33:00|726730.1|724730.1|726914.8|724914.8|727019.1|725508.5|726508.5|724664|38
1630672390000|2021-09-03 12:33:10|726907|724907|727015|725015|727043.5|725043.5|726765.6|724765.6|37
1630672400000|2021-09-03 12:33:20|727007.7|725007.7|726889.3|724889.3|727017.2|725017.2|726860.6|724860.6|34
1630672410000|2021-09-03 12:33:30|726885.3|724885.3|726940.2|724940.2|727010.5|725010.5|726846.2|724846.2|38
1630672420000|2021-09-03 12:33:40|726926.9|724926.9|726869.4|724869.4|726998.1|724998.1|726869.4|724869.4|36
1630672430000|2021-09-03 12:33:50|726819|724819|726828.1|724828.1|726920.7|724920.7|726815.9|724815.9|39
1630672440000|2021-09-03 12:34:00|726821.2|724821.2|727035|725035|727035|725035|726813.4|724813.4|40
1630672450000|2021-09-03 12:34:10|727020.3|725020.3|727452|725452|727506.2|725506.2|727020.3|725020.3|39
1630672460000|2021-09-03 12:34:20|727411.6|725411.6|727607.5|725607.5|727607.5|725607.5|727280.7|725280.7|40
1630672470000|2021-09-03 12:34:30|727592.6|725592.6|727580.8|725580.8|727625|725625|727465|725465|40
1630672480000|2021-09-03 12:34:40|727528.4|725528.4|727413.3|725413.3|727528.4|725528.4|727347.6|725347.6|39
1630672490000|2021-09-03 12:34:50|727411.1|725411.1|727132.2|725132.2|727411.1|725411.1|727123.2|725123.2|36
1630672500000|2021-09-03 12:35:00|727107.3|725107.3|726705.9|724705.9|727134|725134|726687.4|724687.4|40
1630672510000|2021-09-03 12:35:10|726734.2|724734.2|726728.5|724728.5|726763.1|724763.1|726698.5|724698.5|40
1630672520000|2021-09-03 12:35:20|726720.6|724720.6|726675.8|724675.8|726720.6|725191.5|726191.5|724484.9|39
1630672530000|2021-09-03 12:35:30|726710.8|724710.8|727092.4|725092.4|727141|725618.4|726615|724710.8|39
1630672540000|2021-09-03 12:35:40|727111.3|725111.3|726996|724996|727134.9|725134.9|726923.6|724923.6|37
1630672550000|2021-09-03 12:35:50|727007.6|725007.6|727040.6|725040.6|727126|725126|726838.1|724838.1|39
1630672560000|2021-09-03 12:36:00|727031.8|725031.8|727111.4|725111.4|727127.6|725600|726600|724982.9|40
1630672570000|2021-09-03 12:36:10|727102.3|725102.3|727351.7|725351.7|727358.1|725358.1|727102.3|725102.3|40
1630672580000|2021-09-03 12:36:20|727346.3|725346.3|727502.7|725502.7|727502.7|725859.9|726859.9|725327.2|40
1630672590000|2021-09-03 12:36:30|727507|725507|727642.9|725642.9|727687.1|725687.1|727412.8|725412.8|40
1630672600000|2021-09-03 12:36:40|727637.2|725637.2|727670.9|725670.9|727746.9|725746.9|727619|725619|40
1630672610000|2021-09-03 12:36:50|727671.3|725671.3|727497.5|725497.5|727725.3|725725.3|727497.5|725497.5|37
1630672620000|2021-09-03 12:37:00|727509.5|725509.5|727478.1|725478.1|727583.4|725583.4|727478.1|725478.1|37
1630672630000|2021-09-03 12:37:10|727507.1|725507.1|727522.5|725522.5|727567.8|725567.8|727483|725483|39
1630672640000|2021-09-03 12:37:20|727555.9|725555.9|727666.7|725666.7|727672.8|725672.8|727531.3|725531.3|37
1630672650000|2021-09-03 12:37:30|727651.4|725651.4|727733.4|725733.4|727756.5|725756.5|727640.1|725640.1|40
1630672660000|2021-09-03 12:37:40|727719.7|725719.7|727951.6|725951.6|727966.2|725966.2|727698.4|725698.4|39
1630672670000|2021-09-03 12:37:50|728003|726003|727987.1|725987.1|728037.5|726037.5|727879.6|725879.6|40
1630672680000|2021-09-03 12:38:00|727960.6|725960.6|727974.1|725974.1|728087.6|726580.6|727487.7|725883.2|39
1630672690000|2021-09-03 12:38:10|727972.9|725972.9|727876.1|725876.1|727982.4|726362.5|727362.5|725719.4|37
1630672700000|2021-09-03 12:38:20|727867.5|725867.5|727974.4|725974.4|728022.3|726354.7|727349.1|725861.6|37
1630672710000|2021-09-03 12:38:30|727972|725972|728049.8|726049.8|728278.4|726278.4|727972|725972|40
1630672720000|2021-09-03 12:38:40|728051.9|726051.9|728007.5|726007.5|728071.3|726496|727496|725986.3|36
1630672730000|2021-09-03 12:38:50|728012.5|726012.5|727813.4|725813.4|728012.5|726421.5|727304|725813.4|32
1630672740000|2021-09-03 12:39:00|727813.8|725813.8|727827.7|725827.7|727898|726242.2|727242.2|725755.4|40
1630672750000|2021-09-03 12:39:10|727816.2|725816.2|727768.1|725768.1|727862.2|726226.7|727223.8|725637.6|40
1630672760000|2021-09-03 12:39:20|727784.9|725784.9|727948.7|725948.7|727997.2|725997.2|727774.9|725774.9|38
1630672770000|2021-09-03 12:39:30|727946.1|725946.1|728108.7|726108.7|728108.7|726547.6|727547.6|725937.9|38
1630672780000|2021-09-03 12:39:40|728105.7|726105.7|728307.9|726307.9|728339.8|726339.8|728089.6|726089.6|40
1630672790000|2021-09-03 12:39:50|728320|726320|728361.1|726361.1|728419.9|726419.9|728296.9|726296.9|40
1630672800000|2021-09-03 12:40:00|728359.6|726359.6|728634.8|726634.8|728634.8|726634.8|728328.4|726328.4|40
1630672810000|2021-09-03 12:40:10|728598.4|726598.4|729385.9|727385.9|729409.1|727409.1|728577.1|726577.1|40
1630672820000|2021-09-03 12:40:20|729352.6|727352.6|729009.3|727009.3|729391.7|727391.7|728989.3|726989.3|40
1630672830000|2021-09-03 12:40:30|729033.2|727033.2|728669.5|726669.5|729033.2|727033.2|728537.8|726537.8|40
1630672840000|2021-09-03 12:40:40|728657.4|726657.4|728790|726790|728807.8|726807.8|728644.5|726644.5|40
1630672850000|2021-09-03 12:40:50|728781.1|726781.1|729133.9|727133.9|729197.4|727197.4|728781.1|726781.1|40
1630672860000|2021-09-03 12:41:00|729135.9|727135.9|729041.5|727041.5|729143.8|727143.8|729041.5|727041.5|40
1630672870000|2021-09-03 12:41:10|729030.6|727030.6|729000.8|727000.8|729043.4|727043.4|728995.4|726995.4|39
1630672880000|2021-09-03 12:41:20|729011.5|727011.5|728724.5|726724.5|729034.9|727034.9|728724.5|726724.5|39
1630672890000|2021-09-03 12:41:30|728713.8|726713.8|728809.8|726809.8|728827.7|726827.7|728695.3|726695.3|39
1630672900000|2021-09-03 12:41:40|728808.7|726808.7|728801.2|726801.2|728845|726845|728790.7|726790.7|40
1630672910000|2021-09-03 12:41:50|728818.4|726818.4|728776.2|726776.2|728888.1|727288.3|728277.3|726754|37
1630672920000|2021-09-03 12:42:00|728765.6|726765.6|728617.1|726617.1|728798.3|726798.3|728615.2|726615.2|39
1630672930000|2021-09-03 12:42:10|728618.8|726618.8|728407.3|726407.3|728652.3|726652.3|728373.4|726373.4|40
1630672940000|2021-09-03 12:42:20|728409.9|726409.9|728391.2|726391.2|728491.5|726491.5|728386.3|726386.3|36
1630672950000|2021-09-03 12:42:30|728415.9|726415.9|728347.9|726347.9|728434.3|726434.3|728310.9|726310.9|39
1630672960000|2021-09-03 12:42:40|728351.3|726351.3|728159.5|726159.5|728385.4|726385.4|728141|726141|40
1630672970000|2021-09-03 12:42:50|728156.4|726156.4|728228.6|726228.6|728286|726286|728115.8|726115.8|40
1630672980000|2021-09-03 12:43:00|728224.4|726224.4|728434.1|726434.1|728484.4|726484.4|728224.4|726224.4|39
1630672990000|2021-09-03 12:43:10|728419.7|726419.7|728417.2|726417.2|728435.2|726435.2|728337|726337|40
1630673000000|2021-09-03 12:43:20|728392.2|726392.2|728336.5|726336.5|728465.8|726465.8|728336.5|726336.5|40
1630673010000|2021-09-03 12:43:30|728324.6|726324.6|728230.4|726230.4|728324.6|726324.6|728188.3|726188.3|40
1630673020000|2021-09-03 12:43:40|728271.6|726271.6|728315.1|726315.1|728483.7|726483.7|728215.3|726215.3|40
1630673030000|2021-09-03 12:43:50|728302|726302|728295.1|726295.1|728357.9|726357.9|728258.3|726258.3|39
1630673040000|2021-09-03 12:44:00|728292.8|726292.8|728430.8|726430.8|728430.8|726430.8|728288.5|726288.5|40
1630673050000|2021-09-03 12:44:10|728378.8|726378.8|728466.3|726466.3|728548|726548|728378.8|726378.8|40
1630673060000|2021-09-03 12:44:20|728481.4|726481.4|728427.3|726427.3|728517.1|726517.1|728425.5|726425.5|38
1630673070000|2021-09-03 12:44:30|728379.9|726379.9|728387.9|726387.9|728392.1|726392.1|728311.2|726311.2|37
1630673080000|2021-09-03 12:44:40|728383.3|726383.3|728388|726388|728418.8|726418.8|728357.3|726357.3|39
1630673090000|2021-09-03 12:44:50|728372.6|726372.6|728591.8|726591.8|728630.5|726630.5|728363.9|726363.9|39
1630673100000|2021-09-03 12:45:00|728582.8|726582.8|728927.6|726927.6|728956.5|726956.5|728582.8|726582.8|40
1630673110000|2021-09-03 12:45:10|728921.6|726921.6|728769.2|726769.2|728924.2|726924.2|728769.2|726769.2|40
1630673120000|2021-09-03 12:45:20|728803.5|726803.5|728806.3|726806.3|728836.8|726836.8|728699|726699|40
1630673130000|2021-09-03 12:45:30|728791|726791|728629.9|726629.9|728805.3|726805.3|728609.2|726609.2|39
1630673140000|2021-09-03 12:45:40|728643.3|726643.3|728698.4|726698.4|728802.9|726802.9|728625.4|726625.4|38
1630673150000|2021-09-03 12:45:50|728746.8|726746.8|728582.9|726582.9|728757.8|726757.8|728573.8|726573.8|39
1630673160000|2021-09-03 12:46:00|728575.1|726575.1|728356.7|726356.7|728593.5|727088.1|728088.1|726348.7|40
1630673170000|2021-09-03 12:46:10|728371.3|726371.3|728522.4|726522.4|728536.1|726536.1|728308.1|726308.1|40
1630673180000|2021-09-03 12:46:20|728513.2|726513.2|728498|726498|728589.3|726589.3|728473.4|726473.4|40
1630673190000|2021-09-03 12:46:30|728523.3|726523.3|728480.7|726480.7|728523.3|726523.3|728430.2|726430.2|40
1630673200000|2021-09-03 12:46:40|728465.7|726465.7|728319.9|726319.9|728465.7|726465.7|728319.9|726319.9|40
1630673210000|2021-09-03 12:46:50|728357.6|726357.6|728323.1|726323.1|728357.6|726357.6|728315.6|726315.6|40
1630673220000|2021-09-03 12:47:00|728333.6|726333.6|728343|726343|728374.8|726807.6|727807.6|726330|38
1630673230000|2021-09-03 12:47:10|728347.1|726347.1|728195|726195|728363.5|726363.5|728171.5|726171.5|40
1630673240000|2021-09-03 12:47:20|728196.8|726196.8|728140.7|726140.7|728245.2|726245.2|728140.7|726140.7|39
1630673250000|2021-09-03 12:47:30|728160.3|726160.3|728175.9|726175.9|728204.3|726204.3|728146.3|726146.3|39
1630673260000|2021-09-03 12:47:40|728189.9|726189.9|728089.6|726089.6|728203|726203|727977.5|725977.5|40
1630673270000|2021-09-03 12:47:50|728133.9|726133.9|728170.6|726170.6|728182.2|726182.2|728133.9|726133.9|38
1630673280000|2021-09-03 12:48:00|728168|726168|728167.7|726167.7|728189.7|726189.7|728163.6|726163.6|34
1630673290000|2021-09-03 12:48:10|728171.5|726171.5|728125|726125|728171.5|726171.5|728076.5|726076.5|34
1630673300000|2021-09-03 12:48:20|728123.2|726123.2|728146.1|726146.1|728157.8|726157.8|728113.1|726113.1|34
1630673310000|2021-09-03 12:48:30|728135.8|726135.8|728135.6|726135.6|728171.9|726171.9|728114.6|726114.6|32
1630673320000|2021-09-03 12:48:40|728135.7|726135.7|728080.5|726080.5|728138.9|726578.4|727578.4|726054.9|33
1630673330000|2021-09-03 12:48:50|728077.5|726077.5|728090.4|726090.4|728127|726127|728070.9|726070.9|39
1630673340000|2021-09-03 12:49:00|728092.7|726092.7|728089.2|726089.2|728110.6|726110.6|728027.5|726027.5|39
1630673350000|2021-09-03 12:49:10|728075|726075|728132.3|726132.3|728132.8|726591.6|727564.4|726050|37
1630673360000|2021-09-03 12:49:20|728133.2|726133.2|728062.8|726062.8|728134.1|726586.9|727554.4|726037|40
1630673370000|2021-09-03 12:49:30|728051.7|726051.7|727861.3|725861.3|728057|726057|727837.2|725837.2|38
1630673380000|2021-09-03 12:49:40|727861.5|725861.5|727929.8|725929.8|727969.2|725969.2|727861.5|725861.5|35
1630673390000|2021-09-03 12:49:50|727927.1|725927.1|727775.2|725775.2|727939.3|725939.3|727731.9|725731.9|40
1630673400000|2021-09-03 12:50:00|727792.2|725792.2|727887.8|725887.8|727890|725890|727771.6|725771.6|40
1630673410000|2021-09-03 12:50:10|727852.8|725852.8|727725.3|725725.3|727870.1|725870.1|727725.3|725725.3|38
1630673420000|2021-09-03 12:50:20|727685.8|725685.8|727535.7|725535.7|727685.8|725685.8|727535.7|725535.7|40
1630673430000|2021-09-03 12:50:30|727540.7|725540.7|727558|725558|727606|726020.3|727011.2|725516.5|39
1630673440000|2021-09-03 12:50:40|727564.2|725564.2|727019.8|726019.8|727585.2|726019.8|727015|725527.3|37
1630673450000|2021-09-03 12:50:50|727019|726019|727488|725488|727585.3|726019|727019|725398.8|39
1630673460000|2021-09-03 12:51:00|727540.5|725540.5|727430.2|725430.2|727551.4|725957.7|726957.7|725386.9|39
1630673470000|2021-09-03 12:51:10|727434.3|725434.3|726978.7|725978.7|727439.3|725978.7|726978.7|725337.8|38
1630673480000|2021-09-03 12:51:20|727570|725570|727579.2|725579.2|727590|725590|727547.5|725547.5|37
1630673490000|2021-09-03 12:51:30|727590.3|725590.3|727661.6|725661.6|727688.8|725688.8|727567.5|725567.5|40
1630673500000|2021-09-03 12:51:40|727658.2|725658.2|727688|725688|727712.3|725712.3|727650.7|725650.7|39
1630673510000|2021-09-03 12:51:50|727675.1|725675.1|727654.8|725654.8|727701|725701|727649.8|725649.8|31
1630673520000|2021-09-03 12:52:00|727664|725664|727669.4|725669.4|727678.2|725678.2|727636.9|725636.9|39
1630673530000|2021-09-03 12:52:10|727664.8|725664.8|727011.8|726011.8|727670.7|726038.4|727006.7|725504.7|35
1630673540000|2021-09-03 12:52:20|727013.1|726013.1|727526.6|725526.6|727536.6|726026.4|727013.1|725514.7|33
1630673550000|2021-09-03 12:52:30|727525.5|725525.5|727539.5|725539.5|727543.4|725543.4|727516|725516|27
1630673560000|2021-09-03 12:52:40|727540.7|725540.7|727532.2|725532.2|727552.5|725552.5|727532.2|725532.2|24
1630673570000|2021-09-03 12:52:50|727531.6|725531.6|727004.8|726004.8|727531.6|726007.3|726960.4|725461.1|33
1630673580000|2021-09-03 12:53:00|727497.3|725497.3|726999.3|725999.3|727497.3|726002.8|726990|725497.3|30
1630673590000|2021-09-03 12:53:10|727000|726000|727408|725408|727498.6|726000|726994|725380.2|28
1630673600000|2021-09-03 12:53:20|727399.1|725399.1|727246|725246|727410.9|725410.9|727223.7|725223.7|36
1630673610000|2021-09-03 12:53:30|727180.9|725180.9|727166.5|725166.5|727205.4|725205.4|727151.3|725151.3|40
1630673620000|2021-09-03 12:53:40|727163.7|725163.7|727009.7|725009.7|727170.1|725170.1|727009.7|725009.7|40
1630673630000|2021-09-03 12:53:50|727029.1|725029.1|726991|724991|727036.8|725036.8|726882.5|724882.5|39
1630673640000|2021-09-03 12:54:00|726980.2|724980.2|727064.9|725064.9|727071.4|725071.4|726882.3|724882.3|40
1630673650000|2021-09-03 12:54:10|727063.3|725063.3|727179.9|725179.9|727206.3|725206.3|727055.9|725055.9|39
1630673660000|2021-09-03 12:54:20|727178.3|725178.3|727113.1|725113.1|727311.8|725311.8|727100.6|725100.6|37
1630673670000|2021-09-03 12:54:30|727113.5|725113.5|726633.5|725633.5|727147.5|725640.9|726620|725076|38
1630673680000|2021-09-03 12:54:40|726636.6|725636.6|727191.6|725191.6|727203|725636.6|726618.4|725144.9|36
1630673690000|2021-09-03 12:54:50|727196.3|725196.3|726686.6|725686.6|727221.7|725686.6|726622.4|725119.4|32
1630673700000|2021-09-03 12:55:00|726678|725678|726974.9|724974.9|727230.5|725678|726664.1|724974.9|34
1630673710000|2021-09-03 12:55:10|726975|724975|726951.3|724951.3|726975|725423.3|726414.5|724909.3|37
1630673720000|2021-09-03 12:55:20|726940.1|724940.1|726848.8|724848.8|726940.1|725383.2|726383.2|724828.6|40
1630673730000|2021-09-03 12:55:30|726846.7|724846.7|726827.5|724827.5|726935.8|724935.8|726796.2|724796.2|39
1630673740000|2021-09-03 12:55:40|726828.1|724828.1|726826.5|724826.5|726869.5|724869.5|726804.5|724804.5|35
1630673750000|2021-09-03 12:55:50|726833|724833|726860|724860|726874.2|724874.2|726809.1|724809.1|38
1630673760000|2021-09-03 12:56:00|726863.4|724863.4|726767.7|724767.7|726867.6|725343.6|726343.6|724755.2|38
1630673770000|2021-09-03 12:56:10|726754.3|724754.3|726840.9|724840.9|726840.9|724840.9|726739.5|724739.5|38
1630673780000|2021-09-03 12:56:20|726823.1|724823.1|726886.7|724886.7|726900.1|724900.1|726823.1|724823.1|35
1630673790000|2021-09-03 12:56:30|726872.7|724872.7|727051.6|725051.6|727056.1|725470.1|726470.1|724863|37
1630673800000|2021-09-03 12:56:40|727044.2|725044.2|727015.7|725015.7|727051.4|725468.3|726468.3|724927|39
1630673810000|2021-09-03 12:56:50|727035.8|725035.8|726895.3|724895.3|727043.8|725043.8|726850.3|724850.3|39
1630673820000|2021-09-03 12:57:00|726907.7|724907.7|726830.5|724830.5|726907.7|724907.7|726812.3|724812.3|38
1630673830000|2021-09-03 12:57:10|726817.4|724817.4|726871.4|724871.4|726885.2|724885.2|726817.4|724817.4|32
1630673840000|2021-09-03 12:57:20|726872.7|724872.7|727187.1|725187.1|727190.6|725526.1|726526.1|724872.7|37
1630673850000|2021-09-03 12:57:30|727180|725180|727113|725113|727218|725692.5|726688.8|725113|39
1630673860000|2021-09-03 12:57:40|727095.3|725095.3|727039.6|725039.6|727144.4|725621.4|726621.4|725036.5|40
1630673870000|2021-09-03 12:57:50|727046|725046|726597|725597|727138.7|725646|726593.6|725046|35
1630673880000|2021-09-03 12:58:00|727117.8|725117.8|727116.2|725116.2|727167.8|725654|726629.8|725107.1|39
1630673890000|2021-09-03 12:58:10|727116|725116|727130.5|725130.5|727174.1|725667.7|726648.4|725107.8|39
1630673900000|2021-09-03 12:58:20|727135.2|725135.2|727368.4|725368.4|727432|725432|727135.2|725135.2|37
1630673910000|2021-09-03 12:58:30|727394.8|725394.8|727465.2|725465.2|727471.4|725923.4|726923.4|725361.3|39
1630673920000|2021-09-03 12:58:40|727470.9|725470.9|727463.3|725463.3|727483.4|725985.5|726960.8|725446|35
1630673930000|2021-09-03 12:58:50|727453.2|725453.2|727474.7|725474.7|727501.7|725501.7|727444.3|725444.3|37
1630673940000|2021-09-03 12:59:00|727457.6|725457.6|727377.4|725377.4|727473.5|725473.5|727352.7|725352.7|38
1630673950000|2021-09-03 12:59:10|727377.2|725377.2|727374.4|725374.4|727407.6|725407.6|727357.4|725357.4|40
1630673960000|2021-09-03 12:59:20|727376.1|725376.1|727462.9|725462.9|727478.4|725922.1|726922.1|725355|39
1630673970000|2021-09-03 12:59:30|727467.6|725467.6|727503.4|725503.4|727520|725520|727447.3|725447.3|38
1630673980000|2021-09-03 12:59:40|727514.7|725514.7|727486.3|725486.3|727586.6|725586.6|727479.7|725479.7|40
1630673990000|2021-09-03 12:59:50|727488.9|725488.9|727483.7|725483.7|727514.3|725514.3|727461.4|725461.4|38
1630674000000|2021-09-03 13:00:00|727481.7|725481.7|727352.6|725352.6|727481.7|725481.7|727345.6|725345.6|40
1630674010000|2021-09-03 13:00:10|727358.4|725358.4|727230.3|725230.3|727366.7|725366.7|727111.2|725111.2|38
1630674020000|2021-09-03 13:00:20|727228.4|725228.4|727394.1|725394.1|727400.8|725400.8|727228.4|725228.4|37
1630674030000|2021-09-03 13:00:30|727397.7|725397.7|727230.3|725230.3|727398.1|725398.1|727221.6|725221.6|38
1630674040000|2021-09-03 13:00:40|727236.3|725236.3|727184.2|725184.2|727239.6|725239.6|727155.1|725155.1|40
1630674050000|2021-09-03 13:00:50|727165.1|725165.1|727062.7|725062.7|727180.8|725180.8|727062.7|725062.7|37
1630674060000|2021-09-03 13:01:00|727055.9|725055.9|727108.8|725108.8|727108.8|725108.8|726983.3|724983.3|39
1630674070000|2021-09-03 13:01:10|727093.1|725093.1|727029.4|725029.4|727140.8|725140.8|727007.4|725007.4|33
1630674080000|2021-09-03 13:01:20|727018.8|725018.8|727013.1|725013.1|727025.6|725025.6|726981.8|724981.8|40
1630674090000|2021-09-03 13:01:30|727016.9|725016.9|726983.2|724983.2|727019.4|725019.4|726923.8|724923.8|37
1630674100000|2021-09-03 13:01:40|726475.3|725475.3|727012.9|725012.9|727028.3|725475.3|726475.3|724960.4|38
1630674110000|2021-09-03 13:01:50|727013.9|725013.9|726972.2|724972.2|727034.5|725034.5|726937.9|724937.9|35
1630674120000|2021-09-03 13:02:00|726992.3|724992.3|726870.4|724870.4|727034.9|725524.1|726524.1|724870.4|37
1630674130000|2021-09-03 13:02:10|726864.2|724864.2|726854.6|724854.6|726882.8|724882.8|726833.6|724833.6|38
1630674140000|2021-09-03 13:02:20|726846.2|724846.2|726871.5|724871.5|726895.2|724895.2|726846.2|724846.2|37
1630674150000|2021-09-03 13:02:30|726860.3|724860.3|726816.8|724816.8|726888|724888|726812.4|724812.4|37
1630674160000|2021-09-03 13:02:40|726803.9|724803.9|726818.1|724818.1|726933.8|724933.8|726803.9|724803.9|35
1630674170000|2021-09-03 13:02:50|726817.2|724817.2|726875|724875|726886.6|724886.6|726802.2|724802.2|37
1630674180000|2021-09-03 13:03:00|726884.5|724884.5|726857.3|724857.3|726888|724888|726807.8|724807.8|38
1630674190000|2021-09-03 13:03:10|726869.9|724869.9|726953.5|724953.5|726953.5|724953.5|726865.6|724865.6|33
1630674200000|2021-09-03 13:03:20|726958.5|724958.5|726978.1|724978.1|726996.5|724996.5|726925.2|724925.2|37
1630674210000|2021-09-03 13:03:30|726978.9|724978.9|727081.8|725081.8|727086|725086|726978.9|724978.9|34
1630674220000|2021-09-03 13:03:40|727074|725074|727029|725029|727120.5|725120.5|727013.3|725013.3|40
1630674230000|2021-09-03 13:03:50|727014.7|725014.7|727087.8|725087.8|727102.7|725102.7|727014.7|725014.7|34
1630674240000|2021-09-03 13:04:00|727090.9|725090.9|727097.5|725097.5|727130.6|725130.6|727087.5|725087.5|34
1630674250000|2021-09-03 13:04:10|727082.6|725082.6|727078.9|725078.9|727135.9|725135.9|727053.6|725053.6|36
1630674260000|2021-09-03 13:04:20|727081.8|725081.8|727239.7|725239.7|727239.7|725726.7|726702.9|725081.8|35
1630674270000|2021-09-03 13:04:30|726736.3|725736.3|727163.8|725163.8|727199.4|725736.3|726570.7|725063.1|35
1630674280000|2021-09-03 13:04:40|727168.9|725168.9|727103.2|725103.2|727171.5|725677.7|726566.6|725053.9|33
1630674290000|2021-09-03 13:04:50|727117.7|725117.7|727139.9|725139.9|727153.3|725153.3|727113.8|725113.8|33
1630674300000|2021-09-03 13:05:00|727135.9|725135.9|727154.7|725154.7|727170|725170|727114.2|725114.2|38
1630674310000|2021-09-03 13:05:10|727140.8|725140.8|727163.6|725163.6|727182.4|725182.4|727140.8|725140.8|29
1630674320000|2021-09-03 13:05:20|727163.3|725163.3|726652.6|725652.6|727193.5|725687.7|726652.6|725163.2|38
1630674330000|2021-09-03 13:05:30|727140.2|725140.2|726682.3|725682.3|727176.4|725682.3|726618.4|725108.9|37
1630674340000|2021-09-03 13:05:40|727175.4|725175.4|727130.8|725130.8|727183|725183|727115.7|725115.7|40
1630674350000|2021-09-03 13:05:50|727131.4|725131.4|727067.1|725067.1|727135.8|725596.7|726566.6|725055.3|38
1630674360000|2021-09-03 13:06:00|727076.1|725076.1|726606.6|725606.6|727084.2|725608.4|726560.9|725028.7|35
1630674370000|2021-09-03 13:06:10|726606.4|725606.4|727026.8|725026.8|727028|725608.5|726478.4|724967.4|34
1630674380000|2021-09-03 13:06:20|727011.9|725011.9|726499.3|725499.3|727019.5|725509.5|726474.5|724974.1|32
1630674390000|2021-09-03 13:06:30|726991.1|724991.1|726963.5|724963.5|726991.1|725492.1|726390.4|724880.8|33
1630674400000|2021-09-03 13:06:40|726961.2|724961.2|726909.1|724909.1|726964.1|725437.1|726353.8|724860.7|40
1630674410000|2021-09-03 13:06:50|726896.4|724896.4|726865.7|724865.7|726898.5|725364.5|726337.5|724833.3|31
1630674420000|2021-09-03 13:07:00|726858.7|724858.7|726935|724935|726935|725367.2|726361.6|724856.2|37
1630674430000|2021-09-03 13:07:10|726934.7|724934.7|726950.6|724950.6|726950.6|725477.5|726414.8|724902.1|34
1630674440000|2021-09-03 13:07:20|726949.5|724949.5|727010.7|725010.7|727010.7|725488.5|726463.7|724949.5|35
1630674450000|2021-09-03 13:07:30|727022.5|725022.5|727007.5|725007.5|727060.2|725567|726512|725007.5|31
1630674460000|2021-09-03 13:07:40|727013|725013|726388.6|725388.6|727031.4|725499.2|726372.7|724871.5|36
1630674470000|2021-09-03 13:07:50|726387.2|725387.2|726861.3|724861.3|726895.2|725397.8|726344.2|724842.5|40
1630674480000|2021-09-03 13:08:00|726808|724808|726304.5|725304.5|726832.5|725309.9|726292.4|724787.1|32
1630674490000|2021-09-03 13:08:10|726285.8|725285.8|726801.4|724801.4|726826.1|725301.1|726285.8|724778.6|37
1630674500000|2021-09-03 13:08:20|726801.6|724801.6|726822.6|724822.6|726839.3|725325.9|726285|724765.9|38
1630674510000|2021-09-03 13:08:30|726823.8|724823.8|726816.5|724816.5|726837.5|725289.8|726111.3|724553.3|38
1630674520000|2021-09-03 13:08:40|726861.7|724861.7|726903.5|724903.5|726910|724910|726842.2|724842.2|38
1630674530000|2021-09-03 13:08:50|726906|724906|726873.6|724873.6|726934.3|724934.3|726826|724826|39
1630674540000|2021-09-03 13:09:00|726871.3|724871.3|726944.3|724944.3|726976.3|724976.3|726868.7|724868.7|38
1630674550000|2021-09-03 13:09:10|726945.7|724945.7|726972.3|724972.3|726978.2|725468|726464.8|724929|36
1630674560000|2021-09-03 13:09:20|726972.5|724972.5|726907|724907|726978|724978|726889.1|724889.1|33
1630674570000|2021-09-03 13:09:30|726898|724898|726984.1|724984.1|726990.5|725495.6|726468.3|724898|37
1630674580000|2021-09-03 13:09:40|726983.7|724983.7|727083.5|725083.5|727088.3|725582|726481.3|724959.3|34
1630674590000|2021-09-03 13:09:50|727084.9|725084.9|727036.3|725036.3|727097.6|725578|726578|725029.8|38
1630674600000|2021-09-03 13:10:00|727025.4|725025.4|727021.9|725021.9|727035.8|725520.2|726519.4|724977.1|37
1630674610000|2021-09-03 13:10:10|727013.5|725013.5|726996.1|724996.1|727021.7|725538.6|726514.4|724993|36
1630674620000|2021-09-03 13:10:20|727003|725003|727046.5|725046.5|727085.3|725085.3|726985.1|724985.1|37
1630674630000|2021-09-03 13:10:30|727036.9|725036.9|727083.3|725083.3|727100.4|725575.3|726552.1|725016.6|39
1630674640000|2021-09-03 13:10:40|727098.1|725098.1|726626.2|725626.2|727128.4|725634|726626.2|725075.3|35
1630674650000|2021-09-03 13:10:50|726624.2|725624.2|727230.5|725230.5|727236.6|725636.7|726605.2|725137.4|28
1630674660000|2021-09-03 13:11:00|727235.3|725235.3|727218.8|725218.8|727235.3|725235.3|727154.8|725154.8|35
1630674670000|2021-09-03 13:11:10|727217.2|725217.2|726779.8|725779.8|727310.6|725819.4|726743.3|725216.3|34
1630674680000|2021-09-03 13:11:20|726778.4|725778.4|727362.3|725362.3|727402.8|725887.7|726778.2|725302|38
1630674690000|2021-09-03 13:11:30|727359.4|725359.4|727336.9|725336.9|727359.6|725359.6|727302.1|725302.1|37
1630674700000|2021-09-03 13:11:40|727343.3|725343.3|727347.5|725347.5|727357.1|725357.1|727323.6|725323.6|37
1630674710000|2021-09-03 13:11:50|727348.7|725348.7|726856.6|725856.6|727360.7|725857.3|726855.8|725332|36
1630674720000|2021-09-03 13:12:00|727352.6|725352.6|726845.2|725845.2|727378.9|725884.7|726845.2|725349.4|39
1630674730000|2021-09-03 13:12:10|726851.3|725851.3|727371.5|725371.5|727371.5|725865.4|726840.1|725346.8|35
1630674740000|2021-09-03 13:12:20|727355|725355|726880.7|725880.7|727389.5|725889.2|726853.7|725351.5|35
1630674750000|2021-09-03 13:12:30|726886|725886|726879.2|725879.2|727371.3|725896.8|726868.9|725343.4|36
1630674760000|2021-09-03 13:12:40|726876.7|725876.7|727386.4|725386.4|727413.5|725921.1|726873.5|725384.1|40
1630674770000|2021-09-03 13:12:50|727398.4|725398.4|726922|725922|727429.2|725926.4|726922|725390|37
1630674780000|2021-09-03 13:13:00|726917.9|725917.9|726894.5|725894.5|727386.4|725924.3|726884|725374.1|25
1630674790000|2021-09-03 13:13:10|726883.4|725883.4|726885.7|725885.7|727390.7|725893.4|726862.9|725376.7|24
1630674800000|2021-09-03 13:13:20|726889.2|725889.2|727167.6|725167.6|727382.5|725889.2|726800.7|725142.8|37
1630674810000|2021-09-03 13:13:30|727187.4|725187.4|727055.6|725055.6|727232.7|725721.9|726721.9|725032.7|38
1630674820000|2021-09-03 13:13:40|727050.6|725050.6|726989.3|724989.3|727087.5|725569.9|726484.6|724982|30
1630674830000|2021-09-03 13:13:50|726986.2|724986.2|726960.5|724960.5|727004.8|725004.8|726960.1|724960.1|38
1630674840000|2021-09-03 13:14:00|726997.4|724997.4|727019|725019|727024.9|725475|726475|724961.8|37
1630674850000|2021-09-03 13:14:10|727020.1|725020.1|727025.9|725025.9|727071.1|725071.1|727020.1|725020.1|36
1630674860000|2021-09-03 13:14:20|727027.5|725027.5|727085.3|725085.3|727085.8|725085.8|727010.8|725010.8|37
1630674870000|2021-09-03 13:14:30|727085.7|725085.7|727115.5|725115.5|727134.7|725134.7|727084.6|725084.6|39
1630674880000|2021-09-03 13:14:40|727115.8|725115.8|727107|725107|727125.3|725125.3|727078.2|725078.2|32
1630674890000|2021-09-03 13:14:50|727103.5|725103.5|727082.5|725082.5|727117.3|725117.3|727066.5|725066.5|33
1630674900000|2021-09-03 13:15:00|727088.9|725088.9|727002|725002|727096|725554.8|726538.4|724979.3|36
1630674910000|2021-09-03 13:15:10|726982.8|724982.8|726479.9|725479.9|727007.6|725486.9|726467.7|724982.8|34
1630674920000|2021-09-03 13:15:20|726479.6|725479.6|726965.1|724965.1|726972.3|725481.5|726468.3|724935.8|32
1630674930000|2021-09-03 13:15:30|726952.3|724952.3|726950.8|724950.8|726967.9|724967.9|726938.7|724938.7|29
1630674940000|2021-09-03 13:15:40|726950.4|724950.4|726449.2|725449.2|726976.4|725477|726446.9|724944.4|34
1630674950000|2021-09-03 13:15:50|726470.9|725470.9|727041.2|725041.2|727041.2|725495.2|726467.1|725001.8|26
1630674960000|2021-09-03 13:16:00|727095.5|725095.5|727117.2|725117.2|727174.8|725648.3|726639.3|725095.5|39
1630674970000|2021-09-03 13:16:10|727110.9|725110.9|727131.4|725131.4|727174.6|725174.6|727090|725090|35
1630674980000|2021-09-03 13:16:20|727132.2|725132.2|726489.2|725489.2|727149.1|725504.8|726485.9|724999.7|35
1630674990000|2021-09-03 13:16:30|726496.3|725496.3|727020|725020|727036.7|725502|726481.5|725012.4|35
1630675000000|2021-09-03 13:16:40|727022.6|725022.6|726972.8|724972.8|727030.1|725527.2|726489.9|724964.4|38
1630675010000|2021-09-03 13:16:50|726470.3|725470.3|726995.2|724995.2|727010.9|725470.3|726432.2|724918.7|36
1630675020000|2021-09-03 13:17:00|727043.6|725043.6|726448.9|725448.9|727043.6|725525|726443.9|724936.7|39
1630675030000|2021-09-03 13:17:10|726445.9|725445.9|727035.5|725035.5|727035.5|725471.1|726443.6|724931|37
1630675040000|2021-09-03 13:17:20|727037.3|725037.3|727032|725032|727037.3|725037.3|726989|724989|37
1630675050000|2021-09-03 13:17:30|727030.9|725030.9|727101.4|725101.4|727101.4|725592.1|726550|725023.9|35
1630675060000|2021-09-03 13:17:40|727101.8|725101.8|727110.6|725110.6|727113.4|725113.4|727087.7|725087.7|32
1630675070000|2021-09-03 13:17:50|727112.3|725112.3|727119.1|725119.1|727157.4|725157.4|727112.3|725112.3|29
1630675080000|2021-09-03 13:18:00|727119.7|725119.7|727103.4|725103.4|727119.7|725119.7|727092|725092|32
1630675090000|2021-09-03 13:18:10|726575.2|725575.2|727133.9|725133.9|727133.9|725592.9|726575.2|725073.1|35
1630675100000|2021-09-03 13:18:20|727136.2|725136.2|727171.6|725171.6|727171.6|725634.6|726621|725126.1|36
1630675110000|2021-09-03 13:18:30|727169.8|725169.8|727190.7|725190.7|727192.4|725656.4|726636.8|725157.3|38
1630675120000|2021-09-03 13:18:40|727190.9|725190.9|727311.7|725311.7|727311.7|725791.8|726704.4|725190.6|36
1630675130000|2021-09-03 13:18:50|727326.4|725326.4|727359.7|725359.7|727360.3|725851.9|726836.5|725287.7|35
1630675140000|2021-09-03 13:19:00|727358.9|725358.9|727380.2|725380.2|727406.4|725406.4|727357.9|725357.9|34
1630675150000|2021-09-03 13:19:10|727385.3|725385.3|727374.9|725374.9|727385.3|725385.3|727333|725333|37
1630675160000|2021-09-03 13:19:20|727371.2|725371.2|727328.3|725328.3|727380|725869.1|726836.3|725313|35
1630675170000|2021-09-03 13:19:30|727341|725341|726776.6|725776.6|727380.3|725835.4|726776.6|725271.7|40
1630675180000|2021-09-03 13:19:40|726779.2|725779.2|727307.4|725307.4|727310.8|725781.1|726779.2|725223.4|38
1630675190000|2021-09-03 13:19:50|727317.9|725317.9|727366.1|725366.1|727370.4|725781.1|726765.1|725253.6|40
1630675200000|2021-09-03 13:20:00|727364|725364|727403.5|725403.5|727415.5|725913.4|726889.3|725364|37
1630675210000|2021-09-03 13:20:10|726889.8|725889.8|727435.5|725435.5|727460.4|725903.4|726889.8|725388.9|39
1630675220000|2021-09-03 13:20:20|727435.6|725435.6|726979.5|725979.5|727491.1|725979.5|726923.9|725401|38
1630675230000|2021-09-03 13:20:30|726979.7|725979.7|727477.5|725477.5|727548.2|726019.5|726979.7|725462.5|36
1630675240000|2021-09-03 13:20:40|727469.2|725469.2|727639.8|725639.8|727678.2|726069.3|727069.3|725469.2|39
1630675250000|2021-09-03 13:20:50|727641.6|725641.6|727660.4|725660.4|727666.6|726154.1|727132.6|725635.1|37
1630675260000|2021-09-03 13:21:00|727650.5|725650.5|727654.8|725654.8|727718|725718|727631.7|725631.7|40
1630675270000|2021-09-03 13:21:10|727658.1|725658.1|727739.6|725739.6|727749|726225.5|727174|725651.3|38
1630675280000|2021-09-03 13:21:20|727739.5|725739.5|727778.8|725778.8|727792.6|726285.6|727238.6|725739.5|39
1630675290000|2021-09-03 13:21:30|727778.7|725778.7|727813.2|725813.2|727835.7|726314.1|727270.7|725764.5|38
1630675300000|2021-09-03 13:21:40|727809.9|725809.9|727927.6|725927.6|727927.6|726298.7|727289|725785.5|40
1630675310000|2021-09-03 13:21:50|727913.3|725913.3|727916.6|725916.6|727928.9|725928.9|727894.2|725894.2|38
1630675320000|2021-09-03 13:22:00|727953.8|725953.8|728061.9|726061.9|728133|726133|727935.1|725935.1|39
1630675330000|2021-09-03 13:22:10|728083.7|726083.7|728023.8|726023.8|728088|726088|727980.8|725980.8|40
1630675340000|2021-09-03 13:22:20|728004.5|726004.5|728079.8|726079.8|728092.9|726092.9|728000.4|726000.4|40
1630675350000|2021-09-03 13:22:30|728026|726026|728061.2|726061.2|728075.3|726075.3|728026|726026|40
1630675360000|2021-09-03 13:22:40|728043.9|726043.9|728086.6|726086.6|728125.4|726125.4|728043.9|726043.9|39
1630675370000|2021-09-03 13:22:50|728105.3|726105.3|728088|726088|728141.7|726610.3|727606.8|726076.9|38
1630675380000|2021-09-03 13:23:00|728090.1|726090.1|727929.3|725929.3|728104.7|726593.6|727593.6|725929.3|37
1630675390000|2021-09-03 13:23:10|727930.2|725930.2|727781.3|725781.3|727935.1|725935.1|727766.2|725766.2|39
1630675400000|2021-09-03 13:23:20|727804.3|725804.3|727798|725798|727829.8|725829.8|727778.6|725778.6|37
1630675410000|2021-09-03 13:23:30|727784.8|725784.8|727729.5|725729.5|727817.8|725817.8|727678.7|725678.7|33
1630675420000|2021-09-03 13:23:40|727762.2|725762.2|727826.3|725826.3|727860|726359.7|727323|725762.2|37
1630675430000|2021-09-03 13:23:50|727855.2|725855.2|727850.1|725850.1|727928.5|725928.5|727838.7|725838.7|37
1630675440000|2021-09-03 13:24:00|727839.6|725839.6|727858|725858|727875.9|725875.9|727839.6|725839.6|35
1630675450000|2021-09-03 13:24:10|727862|725862|727769.3|725769.3|727901.2|725901.2|727764.4|725764.4|35
1630675460000|2021-09-03 13:24:20|727774.7|725774.7|727791.9|725791.9|727818|725818|727766|725766|38
1630675470000|2021-09-03 13:24:30|727785.2|725785.2|727780|725780|727791.8|725791.8|727761.9|725761.9|34
1630675480000|2021-09-03 13:24:40|727779.3|725779.3|727802.5|725802.5|727811.8|725811.8|727770.2|725770.2|31
1630675490000|2021-09-03 13:24:50|727799.5|725799.5|727704.4|725704.4|727821.5|726308.4|727297.7|725704.4|31
1630675500000|2021-09-03 13:25:00|727705|725705|727709|725709|727738.8|726222.6|727222.6|725691.4|35
1630675510000|2021-09-03 13:25:10|727708.4|725708.4|727708.6|725708.6|727717.4|725717.4|727654|725654|31
1630675520000|2021-09-03 13:25:20|727708|725708|727228.6|726228.6|727728.6|726228.6|727227.4|725695|35
1630675530000|2021-09-03 13:25:30|727227.5|726227.5|727756.8|725756.8|727771.6|726231.9|727227.5|725726.9|33
1630675540000|2021-09-03 13:25:40|727764|725764|727783.4|725783.4|727783.4|726278|727271.1|725763.8|30
1630675550000|2021-09-03 13:25:50|727797.3|725797.3|727751.4|725751.4|727799.2|726295|727284.4|725751.4|29
1630675560000|2021-09-03 13:26:00|727718.9|725718.9|727691.8|725691.8|727723.3|726220.7|727220.7|725669.7|38
1630675570000|2021-09-03 13:26:10|727692.3|725692.3|727758.8|725758.8|727771|726259.7|727234.7|725691.5|29
1630675580000|2021-09-03 13:26:20|727764.5|725764.5|727151.5|726151.5|727764.5|726174.7|727148.5|725662.6|33
1630675590000|2021-09-03 13:26:30|727660.7|725660.7|727234.5|726234.5|727743.1|726234.5|727209.3|725660.7|36
1630675600000|2021-09-03 13:26:40|727243.7|726243.7|727808.8|725808.8|727819.2|726243.7|727242.8|725741.4|23
1630675610000|2021-09-03 13:26:50|727812.7|725812.7|727828.2|725828.2|727857.5|725857.5|727793.5|725793.5|27
1630675620000|2021-09-03 13:27:00|727819.2|725819.2|727754.1|725754.1|727819.2|725819.2|727745.9|725745.9|36
1630675630000|2021-09-03 13:27:10|727749.3|725749.3|727733.1|725733.1|727756|725756|727638.6|725638.6|36
1630675640000|2021-09-03 13:27:20|727713.4|725713.4|727749.7|725749.7|727753.2|725753.2|727713.4|725713.4|26
1630675650000|2021-09-03 13:27:30|727747|725747|727850.4|725850.4|727853.1|725853.1|727700.1|725700.1|34
1630675660000|2021-09-03 13:27:40|727844.7|725844.7|727799.5|725799.5|727881.2|725881.2|727797.3|725797.3|29
1630675670000|2021-09-03 13:27:50|727796.5|725796.5|727802.8|725802.8|727830.4|726325.9|727299.7|725784.7|36
1630675680000|2021-09-03 13:28:00|727803.4|725803.4|727827.4|725827.4|727827.4|726333|727293.8|725783.3|37
1630675690000|2021-09-03 13:28:10|727823.2|725823.2|727831.6|725831.6|727861.6|726353.3|727313.7|725815|34
1630675700000|2021-09-03 13:28:20|727842|725842|727840.8|725840.8|727853.1|725853.1|727820.5|725820.5|31
1630675710000|2021-09-03 13:28:30|727847|725847|727853|725853|727853|725853|727833.7|725833.7|30
1630675720000|2021-09-03 13:28:40|727356.2|726356.2|727302.9|726302.9|727857.2|726356.2|727300.8|725813.4|39
1630675730000|2021-09-03 13:28:50|727304.8|726304.8|727324|726324|727847.9|726330.5|727294|725820.1|29
1630675740000|2021-09-03 13:29:00|727326|726326|727332.8|726332.8|727840.7|726355.5|727325.5|725827.2|38
1630675750000|2021-09-03 13:29:10|727342.1|726342.1|727849.8|725849.8|727853.8|726353.4|727318|725842.1|36
1630675760000|2021-09-03 13:29:20|727866.6|725866.6|727853.6|725853.6|727866.6|726359|727350.1|725832.5|38
1630675770000|2021-09-03 13:29:30|727850.2|725850.2|727933|725933|727945.7|726421.4|727377.8|725840.7|40
1630675780000|2021-09-03 13:29:40|727928.9|725928.9|727461.7|726461.7|727991.1|726487.4|727424.4|725928.9|39
1630675790000|2021-09-03 13:29:50|727474.7|726474.7|727343.9|726343.9|727959.9|726474.7|727343.9|725860|40
1630675800000|2021-09-03 13:30:00|727346.6|726346.6|727688.9|725688.9|727853.2|726357.4|727270.3|725660.1|40
1630675810000|2021-09-03 13:30:10|727684.4|725684.4|727783.3|725783.3|727824.7|725824.7|727684.4|725684.4|40
1630675820000|2021-09-03 13:30:20|727781.7|725781.7|727698.8|725698.8|727841.1|726238.9|727238.9|725687.4|40
1630675830000|2021-09-03 13:30:30|727691|725691|727572.9|725572.9|727708.9|726177.5|727078.1|725572.9|40
1630675840000|2021-09-03 13:30:40|727577.5|725577.5|727575.3|725575.3|727580.8|726097.9|727006.6|725501.4|39
1630675850000|2021-09-03 13:30:50|727573.2|725573.2|727665.3|725665.3|727700.6|725700.6|727572.9|725572.9|37
1630675860000|2021-09-03 13:31:00|727666.3|725666.3|727699.2|725699.2|727702|725702|727655.9|725655.9|39
1630675870000|2021-09-03 13:31:10|727692.3|725692.3|727761.3|725761.3|727765.9|725765.9|727662.4|725662.4|40
1630675880000|2021-09-03 13:31:20|727759.2|725759.2|727239.9|726239.9|727782|726239.9|727239.9|725743.5|38
1630675890000|2021-09-03 13:31:30|727247.8|726247.8|727730.1|725730.1|727770.3|726247.8|727225.6|725720.7|40
1630675900000|2021-09-03 13:31:40|727741|725741|727741.5|725741.5|727768.4|726245.8|727229.5|725722.8|39
1630675910000|2021-09-03 13:31:50|727743.6|725743.6|727610.4|725610.4|727753.3|726247|727233|725596.8|38
1630675920000|2021-09-03 13:32:00|727617.7|725617.7|727649|725649|727649|726085.3|727056|725554.2|40
1630675930000|2021-09-03 13:32:10|727642.2|725642.2|727172.4|726172.4|727686.1|726193.8|727116.5|725616.4|40
1630675940000|2021-09-03 13:32:20|727171.4|726171.4|727584.4|725584.4|727718.9|726205.2|727076.6|725572|39
1630675950000|2021-09-03 13:32:30|727588.5|725588.5|727615.3|725615.3|727679.3|725679.3|727587.2|725587.2|35
1630675960000|2021-09-03 13:32:40|727616.1|725616.1|727530.6|725530.6|727616.1|725616.1|727510.6|725510.6|37
1630675970000|2021-09-03 13:32:50|727551.8|725551.8|726989.7|725989.7|727556.6|726036.2|726989.7|725491.7|40
1630675980000|2021-09-03 13:33:00|726993.2|725993.2|727570.6|725570.6|727579|726084.7|726993.2|725495.1|39
1630675990000|2021-09-03 13:33:10|727554.1|725554.1|727624.7|725624.7|727633.6|726022.4|727022.4|725520.9|40
1630676000000|2021-09-03 13:33:20|727631.8|725631.8|727466.4|725466.4|727648.6|726138.9|727017.7|725466.4|37
1630676010000|2021-09-03 13:33:30|727462.7|725462.7|726958.3|725958.3|727482.9|725966.8|726952.7|725453.3|38
1630676020000|2021-09-03 13:33:40|726952.5|725952.5|727441|725441|727463.9|725960.8|726930.2|725425.3|40
1630676030000|2021-09-03 13:33:50|727430|725430|727545.7|725545.7|727545.7|726024.5|726921.6|725430|39
1630676040000|2021-09-03 13:34:00|727547.4|725547.4|727569.3|725569.3|727578.8|726075.5|727044.9|725543.6|34
1630676050000|2021-09-03 13:34:10|727572.3|725572.3|727506.7|725506.7|727594.4|726068.9|726975.4|725462.6|39
1630676060000|2021-09-03 13:34:20|727485|725485|727509.4|725509.4|727509.4|726005.2|726977.9|725479|39
1630676070000|2021-09-03 13:34:30|727012.9|726012.9|727606|725606|727621.2|726023.8|726998.5|725505.4|36
1630676080000|2021-09-03 13:34:40|727593.5|725593.5|727615.2|725615.2|727623.8|726100.3|727078.5|725576.5|37
1630676090000|2021-09-03 13:34:50|727613.3|725613.3|727153.7|726153.7|727658.3|726158.5|727104.3|725604.7|37
1630676100000|2021-09-03 13:35:00|727663.3|725663.3|727623.8|725623.8|727663.3|726151.9|727151.9|725616|40
1630676110000|2021-09-03 13:35:10|727607.9|725607.9|727763.3|725763.3|727763.3|726214|727144.3|725607.9|39
1630676120000|2021-09-03 13:35:20|727779.3|725779.3|727805.4|725805.4|727805.4|726294.4|727278.2|725779.3|35
1630676130000|2021-09-03 13:35:30|727297.4|726297.4|727297.8|726297.8|727790.1|726312.4|727263.9|725769.1|39
1630676140000|2021-09-03 13:35:40|727307.1|726307.1|727343.8|726343.8|727842.5|726362.3|727302.8|725828.6|39
1630676150000|2021-09-03 13:35:50|727340.6|726340.6|727286.6|726286.6|727804|726344|727275.8|725804|37
1630676160000|2021-09-03 13:36:00|727287.8|726287.8|727685.8|725685.8|727686.6|726289.9|727144.6|725640|39
1630676170000|2021-09-03 13:36:10|727683.6|725683.6|727634.9|725634.9|727719.8|726185.2|727176.5|725626.4|39
1630676180000|2021-09-03 13:36:20|727624.3|725624.3|727697.4|725697.4|727708.8|725708.8|727624.1|725624.1|36
1630676190000|2021-09-03 13:36:30|727700.9|725700.9|727735.4|725735.4|727750.8|726215.4|727209.5|725697.7|37
1630676200000|2021-09-03 13:36:40|727731.6|725731.6|727698.1|725698.1|727737.4|726246.6|727228|725690.6|40
1630676210000|2021-09-03 13:36:50|727698.9|725698.9|727747.3|725747.3|727753.3|726251.4|727132.1|725618.4|39
1630676220000|2021-09-03 13:37:00|727741|725741|727655|725655|727741|726212.4|727176.1|725650.2|40
1630676230000|2021-09-03 13:37:10|727613.3|725613.3|727714|725714|727730.1|726211.4|727134.6|725613.3|37
1630676240000|2021-09-03 13:37:20|727713.8|725713.8|727735.3|725735.3|727782.7|726296.3|727204.6|725695.1|37
1630676250000|2021-09-03 13:37:30|727241.8|726241.8|727311.9|726311.9|727819.1|726320.4|727241.8|725741.5|39
1630676260000|2021-09-03 13:37:40|727299.1|726299.1|727354.2|726354.2|727853.1|726359.4|727294.7|725814.7|38
1630676270000|2021-09-03 13:37:50|727842.1|725842.1|728085.4|726085.4|728085.4|726576.1|727353.1|725842.1|38
1630676280000|2021-09-03 13:38:00|728080.8|726080.8|727997.2|725997.2|728084|726592.5|727542|725997.2|40
1630676290000|2021-09-03 13:38:10|728008|726008|728027.4|726027.4|728033.9|726487.7|727487.7|725990.4|37
1630676300000|2021-09-03 13:38:20|728022.6|726022.6|728023.4|726023.4|728045.6|726518|727518|726010.9|36
1630676310000|2021-09-03 13:38:30|728026.3|726026.3|728038.1|726038.1|728101.7|726591|727574.2|725997.9|40
1630676320000|2021-09-03 13:38:40|727541.1|726541.1|728094|726094|728109.3|726558.5|727541.1|726010.8|39
1630676330000|2021-09-03 13:38:50|728100.8|726100.8|728179.9|726179.9|728202|726697.6|727676.7|726100.8|36
1630676340000|2021-09-03 13:39:00|728177.7|726177.7|728325|726325|728342.7|726697.7|727681.7|726165.9|35
1630676350000|2021-09-03 13:39:10|728343.2|726343.2|728308.7|726308.7|728432.7|726432.7|728287.5|726287.5|40
1630676360000|2021-09-03 13:39:20|728310.2|726310.2|728479|726479|728481.8|726964|727964|726302.7|39
1630676370000|2021-09-03 13:39:30|728490.8|726490.8|728557.3|726557.3|728605.4|727083.2|728031.5|726490.8|37
1630676380000|2021-09-03 13:39:40|728562.2|726562.2|728368.6|726368.6|728562.2|726995.3|727988.2|726337.8|38
1630676390000|2021-09-03 13:39:50|728368.9|726368.9|727988.4|726988.4|728509.5|726988.4|727840|726336|40
1630676400000|2021-09-03 13:40:00|728508.7|726508.7|728542.8|726542.8|728546.7|726546.7|728503.5|726503.5|38
1630676410000|2021-09-03 13:40:10|728545.9|726545.9|728690.8|726690.8|728736.1|727060.5|728041.9|726544|34
1630676420000|2021-09-03 13:40:20|728708.7|726708.7|728632.7|726632.7|728724.9|726724.9|728617.6|726617.6|37
1630676430000|2021-09-03 13:40:30|728620.9|726620.9|728683.9|726683.9|728683.9|726683.9|728574.1|726574.1|38
1630676440000|2021-09-03 13:40:40|728684.9|726684.9|728646|726646|728684.9|726684.9|728624.4|726624.4|37
1630676450000|2021-09-03 13:40:50|728658.7|726658.7|728601.8|726601.8|728680|727146.1|728146.1|726570.9|38
1630676460000|2021-09-03 13:41:00|728597.9|726597.9|728550.1|726550.1|728600.8|726600.8|728525.3|726525.3|36
1630676470000|2021-09-03 13:41:10|728551.3|726551.3|728559.4|726559.4|728566.5|726566.5|728529.6|726529.6|35
1630676480000|2021-09-03 13:41:20|728557.5|726557.5|728441.4|726441.4|728557.5|726557.5|728429.7|726429.7|38
1630676490000|2021-09-03 13:41:30|728446|726446|728571.8|726571.8|728571.8|726571.8|728446|726446|40
1630676500000|2021-09-03 13:41:40|728569.7|726569.7|728634.8|726634.8|728649.5|726649.5|728531.6|726531.6|39
1630676510000|2021-09-03 13:41:50|728633.1|726633.1|728617.1|726617.1|728658|726658|728612.1|726612.1|37
1630676520000|2021-09-03 13:42:00|728615.6|726615.6|728590.6|726590.6|728677.9|726677.9|728590.6|726590.6|38
1630676530000|2021-09-03 13:42:10|728602.6|726602.6|728070|727070|728626.3|727070|728061.2|726553.1|38
1630676540000|2021-09-03 13:42:20|728061.4|727061.4|728523|726523|728575.5|727064.1|728054.4|726510|40
1630676550000|2021-09-03 13:42:30|728520.5|726520.5|728531.6|726531.6|728547.8|726547.8|728519.3|726519.3|39
1630676560000|2021-09-03 13:42:40|728537.8|726537.8|728534.9|726534.9|728557|727042.9|728029|726507.6|37
1630676570000|2021-09-03 13:42:50|728534.7|726534.7|727992.5|726992.5|728536.2|726995.4|727991.3|726490.5|31
1630676580000|2021-09-03 13:43:00|728010.2|727010.2|728538.9|726538.9|728541.7|727039.8|727977.7|726481.7|38
1630676590000|2021-09-03 13:43:10|728558.7|726558.7|728562|726562|728646|727100.2|728041.6|726542.8|40
1630676600000|2021-09-03 13:43:20|728551.4|726551.4|728583.7|726583.7|728583.7|727078.3|728049.2|726528.7|38
1630676610000|2021-09-03 13:43:30|728581.5|726581.5|728694|726694|728752.3|727252.6|728212.7|726574.6|39
1630676620000|2021-09-03 13:43:40|728684.8|726684.8|728214.6|727214.6|728745.5|727214.6|728212.5|726681.6|38
1630676630000|2021-09-03 13:43:50|728241.9|727241.9|728719.2|726719.2|728734.7|727241.9|728218|726694.2|37
1630676640000|2021-09-03 13:44:00|728720.7|726720.7|728793.4|726793.4|728836.1|726836.1|728655.6|726655.6|38
1630676650000|2021-09-03 13:44:10|728807.4|726807.4|728839.1|726839.1|728856|727319.6|728319.6|726789.7|39
1630676660000|2021-09-03 13:44:20|728836.3|726836.3|728876.9|726876.9|728888.3|727382|728354.9|726836.3|36
1630676670000|2021-09-03 13:44:30|728887.4|726887.4|728798.3|726798.3|728892.1|727353.9|728353.9|726798.3|39
1630676680000|2021-09-03 13:44:40|728800.9|726800.9|728839.9|726839.9|728844.1|726844.1|728791.7|726791.7|36
1630676690000|2021-09-03 13:44:50|728841.9|726841.9|728862.8|726862.8|728862.8|726862.8|728810.8|726810.8|36
1630676700000|2021-09-03 13:45:00|728854.5|726854.5|728850.1|726850.1|728896.2|727327.2|728327.2|726730.3|39
1630676710000|2021-09-03 13:45:10|728845.3|726845.3|728794.9|726794.9|728845.9|727325.1|728271.2|726779.1|39
1630676720000|2021-09-03 13:45:20|728289.5|727289.5|728741.2|726741.2|728812.1|727303.8|728235.5|726674.9|40
1630676730000|2021-09-03 13:45:30|728742.1|726742.1|728564.9|726564.9|728745.4|727210.9|728088.5|726564.2|40
1630676740000|2021-09-03 13:45:40|728567.1|726567.1|728578.1|726578.1|728655.8|726655.8|728566.1|726566.1|35
1630676750000|2021-09-03 13:45:50|728595|726595|728460|726460|728611.3|726944.3|727936.7|726437.5|40
1630676760000|2021-09-03 13:46:00|728459.9|726459.9|728472.9|726472.9|728525|726525|728459.9|726459.9|39
1630676770000|2021-09-03 13:46:10|728480.7|726480.7|728451.3|726451.3|728489.1|726489.1|728439|726439|38
1630676780000|2021-09-03 13:46:20|728452.6|726452.6|728436.2|726436.2|728485.5|726942.8|727931.5|726420|38
1630676790000|2021-09-03 13:46:30|728426.7|726426.7|728447|726447|728447|726942.2|727942.2|726414.1|35
1630676800000|2021-09-03 13:46:40|728449.1|726449.1|728416.8|726416.8|728494.5|726494.5|728416.7|726416.7|38
1630676810000|2021-09-03 13:46:50|728433.2|726433.2|728464.1|726464.1|728516.6|727019|728017.1|726428.6|39
1630676820000|2021-09-03 13:47:00|728462.6|726462.6|727936.6|726936.6|728514.6|726987.8|727925|726430.8|37
1630676830000|2021-09-03 13:47:10|727936.7|726936.7|727890.9|726890.9|728422.7|726937.2|727887.4|726389.9|29
1630676840000|2021-09-03 13:47:20|727890.6|726890.6|727967|726967|728461.3|726983.4|727890.2|726399.3|34
1630676850000|2021-09-03 13:47:30|727968.4|726968.4|727877.5|726877.5|728426.4|726968.4|727877.5|726393.3|38
1630676860000|2021-09-03 13:47:40|727881.7|726881.7|727881.5|726881.5|728388.8|726885.6|727866.1|726354|37
1630676870000|2021-09-03 13:47:50|727884.3|726884.3|727902.8|726902.8|728407.9|726917.2|727877.8|726407.9|38
1630676880000|2021-09-03 13:48:00|727906.6|726906.6|727907.1|726907.1|728443.2|726960|727891.6|726412|40
1630676890000|2021-09-03 13:48:10|727911.1|726911.1|727886.6|726886.6|728407.2|726919.8|727880|726402.2|40
1630676900000|2021-09-03 13:48:20|727898.6|726898.6|728369.2|726369.2|728383.5|726898.9|727845.9|726354.5|37
1630676910000|2021-09-03 13:48:30|728368.3|726368.3|728406.4|726406.4|728425.5|726912.3|727887.3|726368|39
1630676920000|2021-09-03 13:48:40|728409|726409|727896.2|726896.2|728412.7|726909.5|727892.3|726402|37
1630676930000|2021-09-03 13:48:50|727908.3|726908.3|727903.7|726903.7|728412|726917|727897.3|726400.5|39
1630676940000|2021-09-03 13:49:00|727905|726905|728372.1|726372.1|728411.5|726905|727862|726368.4|36
1630676950000|2021-09-03 13:49:10|728369.2|726369.2|728378.6|726378.6|728385.6|726890.6|727862.9|726366.6|30
1630676960000|2021-09-03 13:49:20|728376.7|726376.7|727864|726864|728385.7|726879.4|727862.7|726364.9|39
1630676970000|2021-09-03 13:49:30|727860.6|726860.6|727835.9|726835.9|728375.3|726876.3|727778.6|726301.2|40
1630676980000|2021-09-03 13:49:40|728334.5|726334.5|728360.4|726360.4|728360.4|726819.7|727794.2|726279.3|40
1630676990000|2021-09-03 13:49:50|728354.6|726354.6|727830.8|726830.8|728367.4|726864.3|727796.7|726318|40
1630677000000|2021-09-03 13:50:00|728313.1|726313.1|728431.5|726431.5|728442.1|726889.4|727866.3|726313.1|37
1630677010000|2021-09-03 13:50:10|728436.1|726436.1|728449.6|726449.6|728456.9|726966.4|727916.4|726410|40
1630677020000|2021-09-03 13:50:20|728450.5|726450.5|727944.1|726944.1|728479|726980.1|727934|726447.5|40
1630677030000|2021-09-03 13:50:30|727952.2|726952.2|727988.7|726988.7|728505.7|727010.7|727942.9|726504.6|37
1630677040000|2021-09-03 13:50:40|727988.8|726988.8|727969.6|726969.6|728453.2|726988.8|727915.5|726417.9|38
1630677050000|2021-09-03 13:50:50|727968.2|726968.2|727970.2|726970.2|728481.1|726978.5|727960.6|726471.8|32
1630677060000|2021-09-03 13:51:00|727973.1|726973.1|728399.3|726399.3|728408.9|726976.9|727910.5|726399.3|36
1630677070000|2021-09-03 13:51:10|727896.4|726896.4|727904.3|726904.3|728433.3|726934.3|727894.6|726405.4|35
1630677080000|2021-09-03 13:51:20|727907.1|726907.1|727839.8|726839.8|728352.1|726907.1|727800.3|726324.5|36
1630677090000|2021-09-03 13:51:30|727840.3|726840.3|727793.8|726793.8|728334.9|726844.8|727793.8|726303.2|36
1630677100000|2021-09-03 13:51:40|727802|726802|727840|726840|727840|726840|727794.7|726794.7|39
1630677110000|2021-09-03 13:51:50|727836.2|726836.2|727885.2|726885.2|728421.1|726932.6|727835.3|726338.1|38
1630677120000|2021-09-03 13:52:00|727871.3|726871.3|728403.5|726403.5|728411.8|726896.7|727856|726380.4|35
1630677130000|2021-09-03 13:52:10|728399.7|726399.7|728418.4|726418.4|728441.7|726943.6|727893|726395.1|37
1630677140000|2021-09-03 13:52:20|728415.6|726415.6|728433.6|726433.6|728433.6|726883.7|727872|726390.1|35
1630677150000|2021-09-03 13:52:30|728436.3|726436.3|728396.4|726396.4|728491.4|726491.4|728396.4|726396.4|36
1630677160000|2021-09-03 13:52:40|728392.5|726392.5|728466.7|726466.7|728466.7|726955.7|727867|726392.5|35
1630677170000|2021-09-03 13:52:50|727970.8|726970.8|728498.8|726498.8|728549.8|726970.8|727960.2|726413.5|38
1630677180000|2021-09-03 13:53:00|728496|726496|728020.5|727020.5|728510.2|727020.5|727947.4|726450.8|36
1630677190000|2021-09-03 13:53:10|728021.3|727021.3|728008.8|727008.8|728021.6|727021.6|727985.7|726985.7|32
1630677200000|2021-09-03 13:53:20|728010.2|727010.2|728552|726552|728560.4|727027.7|728007.2|726521|32
1630677210000|2021-09-03 13:53:30|728546.5|726546.5|728021.7|727021.7|728556.1|727031.1|728013.6|726520.8|24
1630677220000|2021-09-03 13:53:40|728024.2|727024.2|727970.4|726970.4|728495.9|727058.4|727951.9|726478.2|37
1630677230000|2021-09-03 13:53:50|727971.6|726971.6|727987.6|726987.6|728507.7|727000.2|727965.7|726466.4|37
1630677240000|2021-09-03 13:54:00|727988.1|726988.1|728485.5|726485.5|728508.8|727003.5|727939.8|726440.7|36
1630677250000|2021-09-03 13:54:10|728481.3|726481.3|728429|726429|728522.1|726935.2|727900.5|726427.1|38
1630677260000|2021-09-03 13:54:20|728429.5|726429.5|728285.5|726285.5|728429.5|726931.6|727917.6|726285.5|39
1630677270000|2021-09-03 13:54:30|727792.3|726792.3|727794.1|726794.1|728318.7|726802.4|727790|726286.6|36
1630677280000|2021-09-03 13:54:40|727797.8|726797.8|728266.8|726266.8|728286.1|726798.2|727715.1|726230.1|38
1630677290000|2021-09-03 13:54:50|728276.2|726276.2|728268.6|726268.6|728321.7|726766.4|727732.5|726248.3|37
1630677300000|2021-09-03 13:55:00|728268.7|726268.7|728262|726262|728287.7|726718.5|727718.5|726233.4|39
1630677310000|2021-09-03 13:55:10|728250.6|726250.6|728275.5|726275.5|728289.9|726750.2|727748.7|726243.6|39
1630677320000|2021-09-03 13:55:20|728288.3|726288.3|728383.5|726383.5|728405.2|726405.2|728267.9|726267.9|38
1630677330000|2021-09-03 13:55:30|728370.1|726370.1|728571|726571|728581.6|726581.6|728345.4|726345.4|35
1630677340000|2021-09-03 13:55:40|728576.6|726576.6|728471.2|726471.2|728579.8|727021.9|727998.5|726455.9|39
1630677350000|2021-09-03 13:55:50|728463.8|726463.8|728548.6|726548.6|728563.5|726563.5|728431.6|726431.6|36
1630677360000|2021-09-03 13:56:00|728558.8|726558.8|728582.6|726582.6|728625.4|727047.5|728047|726534.3|37
1630677370000|2021-09-03 13:56:10|728585.9|726585.9|728582.9|726582.9|728595.2|726595.2|728559.3|726559.3|35
1630677380000|2021-09-03 13:56:20|728581|726581|728576.1|726576.1|728599.7|726599.7|728568|726568|31
1630677390000|2021-09-03 13:56:30|728575.7|726575.7|728566.4|726566.4|728582.9|727052.8|728052.4|726548.4|38
1630677400000|2021-09-03 13:56:40|728568.5|726568.5|728057.3|727057.3|728568.5|727058.3|728043.9|726547.2|30
1630677410000|2021-09-03 13:56:50|728047|727047|727966.7|726966.7|728539.8|727050.1|727953.3|726448|39
1630677420000|2021-09-03 13:57:00|728445.8|726445.8|728451.4|726451.4|728498.8|726987.5|727971.4|726445.8|40
1630677430000|2021-09-03 13:57:10|728434.4|726434.4|728450.3|726450.3|728461.4|726951.9|727951.9|726434.4|31
1630677440000|2021-09-03 13:57:20|728447.8|726447.8|728475.4|726475.4|728477.7|726963.8|727927.1|726429.9|40
1630677450000|2021-09-03 13:57:30|728479.7|726479.7|727986.6|726986.6|728492.1|726987.1|727948.7|726448.7|38
1630677460000|2021-09-03 13:57:40|728488|726488|728495.1|726495.1|728501.7|726972.2|727972.2|726476.7|33
1630677470000|2021-09-03 13:57:50|728504|726504|728637.5|726637.5|728637.5|727140.1|727966.3|726479.4|34
1630677480000|2021-09-03 13:58:00|728637.9|726637.9|728549.3|726549.3|728638.3|727104.2|728100.6|726540.1|37
1630677490000|2021-09-03 13:58:10|728537.1|726537.1|728474.3|726474.3|728537.1|726537.1|728423|726423|38
1630677500000|2021-09-03 13:58:20|728469.5|726469.5|728451.6|726451.6|728482.1|726482.1|728442.8|726442.8|36
1630677510000|2021-09-03 13:58:30|728466.3|726466.3|728468.2|726468.2|728486.7|726486.7|728451|726451|32
1630677520000|2021-09-03 13:58:40|728467.9|726467.9|728484.8|726484.8|728484.8|726946|727946|726419.3|36
1630677530000|2021-09-03 13:58:50|728485.4|726485.4|728457.3|726457.3|728513.3|726513.3|728457.3|726457.3|37
1630677540000|2021-09-03 13:59:00|728473.2|726473.2|728523.5|726523.5|728531.6|727042.6|728014.8|726469|38
1630677550000|2021-09-03 13:59:10|728523.3|726523.3|728533.4|726533.4|728540|727039.8|728014|726509.8|36
1630677560000|2021-09-03 13:59:20|728028.2|727028.2|728414.5|726414.5|728526.5|727028.2|728020.9|726377.5|39
1630677570000|2021-09-03 13:59:30|728405.4|726405.4|728434.6|726434.6|728434.6|726937.3|727878|726345.6|40
1630677580000|2021-09-03 13:59:40|728436.4|726436.4|727920.3|726920.3|728439.4|726932.7|727909.6|726387.9|35
1630677590000|2021-09-03 13:59:50|727915.4|726915.4|728439.8|726439.8|728446.6|726924.6|727909.2|726401.3|37
1630677600000|2021-09-03 14:00:00|728440.8|726440.8|728417.8|726417.8|728446.9|726925.4|727922|726417.8|32
1630677610000|2021-09-03 14:00:10|728421.1|726421.1|728445.1|726445.1|728460.6|726460.6|728406|726406|39
1630677620000|2021-09-03 14:00:20|728445.8|726445.8|728565.9|726565.9|728623|726623|728445.8|726445.8|39
1630677630000|2021-09-03 14:00:30|728561.6|726561.6|728701.7|726701.7|728747.2|727067.3|728067.3|726555.7|40
1630677640000|2021-09-03 14:00:40|728698.2|726698.2|728633.6|726633.6|728698.2|726698.2|728618.1|726618.1|38
1630677650000|2021-09-03 14:00:50|728620.3|726620.3|728637.6|726637.6|728678.7|726678.7|728619.3|726619.3|40
1630677660000|2021-09-03 14:01:00|728641.3|726641.3|728673.5|726673.5|728714|726714|728641.3|726641.3|40
1630677670000|2021-09-03 14:01:10|728665.7|726665.7|728660.4|726660.4|728674.1|727149.2|728130.6|726608.6|40
1630677680000|2021-09-03 14:01:20|728635.7|726635.7|728678.8|726678.8|728678.8|727149|728136.9|726622.8|40
1630677690000|2021-09-03 14:01:30|728703.9|726703.9|728702|726702|728730.2|726730.2|728667.7|726667.7|40
1630677700000|2021-09-03 14:01:40|728722|726722|728656.6|726656.6|728722|727176.5|728176.5|726650.2|40
1630677710000|2021-09-03 14:01:50|728673.7|726673.7|728763.5|726763.5|728763.5|727224|728180|726672.8|37
1630677720000|2021-09-03 14:02:00|728777|726777|728735.8|726735.8|728850.2|726850.2|728721.6|726721.6|32
1630677730000|2021-09-03 14:02:10|728728.2|726728.2|728687|726687|728756.3|727243.5|728187.8|726685.5|39
1630677740000|2021-09-03 14:02:20|728689.3|726689.3|728608.2|726608.2|728707.1|726707.1|728608.2|726608.2|35
1630677750000|2021-09-03 14:02:30|728622.8|726622.8|728452.5|726452.5|728622.8|726622.8|728433.2|726433.2|38
1630677760000|2021-09-03 14:02:40|728448.8|726448.8|728469|726469|728485.1|726485.1|728437.5|726437.5|39
1630677770000|2021-09-03 14:02:50|728468.9|726468.9|728455.3|726455.3|728469.8|726469.8|728434.5|726434.5|34
1630677780000|2021-09-03 14:03:00|728451.2|726451.2|728670|726670|728673.4|726673.4|728429.6|726429.6|37
1630677790000|2021-09-03 14:03:10|728670.2|726670.2|728681.2|726681.2|728700.4|727162.7|728162.7|726623.2|40
1630677800000|2021-09-03 14:03:20|728662.8|726662.8|728587.1|726587.1|728694.7|726694.7|728587.1|726587.1|37
1630677810000|2021-09-03 14:03:30|728588.5|726588.5|728615.8|726615.8|728647.9|726647.9|728538.1|726538.1|38
1630677820000|2021-09-03 14:03:40|728617.2|726617.2|728578|726578|728617.2|727079.5|728079.5|726544.2|39
1630677830000|2021-09-03 14:03:50|728577.6|726577.6|728426.4|726426.4|728577.7|726577.7|728367.2|726367.2|37
1630677840000|2021-09-03 14:04:00|728429.8|726429.8|728456.2|726456.2|728463.4|726463.4|728397.8|726397.8|38
1630677850000|2021-09-03 14:04:10|728468.5|726468.5|728527.6|726527.6|728538.5|726538.5|728460|726460|38
1630677860000|2021-09-03 14:04:20|728522.7|726522.7|728523.7|726523.7|728535.3|726535.3|728499.4|726499.4|31
1630677870000|2021-09-03 14:04:30|728518.9|726518.9|728529.2|726529.2|728564.2|726564.2|728516|726516|36
1630677880000|2021-09-03 14:04:40|728529.3|726529.3|728493.9|726493.9|728529.3|726529.3|728492|726492|26
1630677890000|2021-09-03 14:04:50|728496.9|726496.9|728317.6|726317.6|728496.9|726496.9|728293.8|726293.8|40
1630677900000|2021-09-03 14:05:00|728304.8|726304.8|728516.2|726516.2|728525.2|726525.2|728304.8|726304.8|40
1630677910000|2021-09-03 14:05:10|728514.6|726514.6|728490|726490|728531.3|726531.3|728490|726490|31
1630677920000|2021-09-03 14:05:20|728495.8|726495.8|728587.7|726587.7|728591.8|726591.8|728491.5|726491.5|30
1630677930000|2021-09-03 14:05:30|728579.4|726579.4|728585.6|726585.6|728606.8|726606.8|728579.4|726579.4|40
1630677940000|2021-09-03 14:05:40|728584.3|726584.3|728570.8|726570.8|728585.6|727030.1|728030.1|726516.1|35
1630677950000|2021-09-03 14:05:50|728566.4|726566.4|728693.7|726693.7|728716.5|726716.5|728548.7|726548.7|37
1630677960000|2021-09-03 14:06:00|728680.6|726680.6|728740.2|726740.2|728766|726766|728668.1|726668.1|40
1630677970000|2021-09-03 14:06:10|728747.3|726747.3|728787.7|726787.7|728820.6|726820.6|728747.1|726747.1|39
1630677980000|2021-09-03 14:06:20|728791.3|726791.3|728887|726887|728921.7|726921.7|728771.8|726771.8|39
1630677990000|2021-09-03 14:06:30|728891.4|726891.4|729065|727065|729067.9|727067.9|728891.4|726891.4|37
1630678000000|2021-09-03 14:06:40|729101.4|727101.4|729115.4|727115.4|729139.7|727139.7|729091.6|727091.6|39
1630678010000|2021-09-03 14:06:50|729110.5|727110.5|729060.5|727060.5|729129.6|727129.6|729053.7|727053.7|38
1630678020000|2021-09-03 14:07:00|729068.9|727068.9|729023.1|727023.1|729071.5|727071.5|729008.4|727008.4|40
1630678030000|2021-09-03 14:07:10|729026.3|727026.3|728860.3|726860.3|729033.9|727033.9|728860.3|726860.3|36
1630678040000|2021-09-03 14:07:20|728853|726853|728862.2|726862.2|728870.6|727340|728326.4|726823.2|39
1630678050000|2021-09-03 14:07:30|728866.2|726866.2|728827.9|726827.9|728869.8|726869.8|728818.2|726818.2|39
1630678060000|2021-09-03 14:07:40|728828.2|726828.2|728848.5|726848.5|728861.4|726861.4|728822.7|726822.7|37
1630678070000|2021-09-03 14:07:50|728859.7|726859.7|728817.1|726817.1|728859.7|726859.7|728806.1|726806.1|39
1630678080000|2021-09-03 14:08:00|728822.8|726822.8|728813.4|726813.4|728839.2|726839.2|728719.9|726719.9|38
1630678090000|2021-09-03 14:08:10|728823|726823|728665.7|726665.7|728823|726823|728665.7|726665.7|40
1630678100000|2021-09-03 14:08:20|728679.6|726679.6|728662.1|726662.1|728728.5|726728.5|728661.9|726661.9|38
1630678110000|2021-09-03 14:08:30|728667.9|726667.9|728802.5|726802.5|728810.2|726810.2|728636.9|726636.9|36
1630678120000|2021-09-03 14:08:40|728805.1|726805.1|728832.9|726832.9|728834.3|727294.7|728294.7|726791.3|35
1630678130000|2021-09-03 14:08:50|728827.7|726827.7|728284.8|727284.8|728843|727290.9|728273|726776.9|38
1630678140000|2021-09-03 14:09:00|728284|727284|728806.6|726806.6|728896.1|727299|728283.6|726785.4|37
1630678150000|2021-09-03 14:09:10|728809.4|726809.4|728846.1|726846.1|728858.8|726858.8|728804.1|726804.1|40
1630678160000|2021-09-03 14:09:20|728844.9|726844.9|728907.2|726907.2|728907.7|727399.7|728399.7|726844.9|37
1630678170000|2021-09-03 14:09:30|728901.9|726901.9|728906|726906|728914.1|726914.1|728858.9|726858.9|29
1630678180000|2021-09-03 14:09:40|728906.7|726906.7|728920.8|726920.8|728925.2|726925.2|728906.7|726906.7|27
1630678190000|2021-09-03 14:09:50|728922|726922|728914.8|726914.8|728927.4|726927.4|728890.2|726890.2|31
1630678200000|2021-09-03 14:10:00|728916.5|726916.5|728904.4|726904.4|728968.7|727443.7|728442.3|726904.4|34
1630678210000|2021-09-03 14:10:10|728892.7|726892.7|728894.4|726894.4|728910.4|727409.7|728387|726861.6|39
1630678220000|2021-09-03 14:10:20|728896.6|726896.6|728926.2|726926.2|728936.8|727431.1|728431.1|726880.4|39
1630678230000|2021-09-03 14:10:30|728923.9|726923.9|728905.2|726905.2|728944.6|726944.6|728905.2|726905.2|37
1630678240000|2021-09-03 14:10:40|728407.6|727407.6|728902.7|726902.7|728927.5|727411.9|728381.5|726876|36
1630678250000|2021-09-03 14:10:50|728882.4|726882.4|728252.4|727252.4|728888.3|727387.9|728252.4|726749.2|39
1630678260000|2021-09-03 14:11:00|728254.6|727254.6|728686.6|726686.6|728715.6|727254.6|728152.4|726650.1|37
1630678270000|2021-09-03 14:11:10|728690|726690|728687.2|726687.2|728695.5|726695.5|728642.4|726642.4|37
1630678280000|2021-09-03 14:11:20|728654.9|726654.9|728604.6|726604.6|728654.9|727143.6|728131|726589.2|37
1630678290000|2021-09-03 14:11:30|728613.7|726613.7|728646.7|726646.7|728652|726652|728575.3|726575.3|39
1630678300000|2021-09-03 14:11:40|728643.6|726643.6|728621.4|726621.4|728657.2|726657.2|728617.3|726617.3|38
1630678310000|2021-09-03 14:11:50|728620.8|726620.8|728636.9|726636.9|728641.9|726641.9|728604.5|726604.5|40
1630678320000|2021-09-03 14:12:00|728624.3|726624.3|728124|727124|728644.2|727124|728124|726611|39
1630678330000|2021-09-03 14:12:10|728097.7|727097.7|728593.5|726593.5|728648.3|727132.7|728097.7|726590.3|40
1630678340000|2021-09-03 14:12:20|728092.2|727092.2|728060.8|727060.8|728623.5|727108.6|728060.4|726589.7|38
1630678350000|2021-09-03 14:12:30|728066.2|727066.2|728026.4|727026.4|728560.8|727067.9|728025.2|726522.7|33
1630678360000|2021-09-03 14:12:40|728026.9|727026.9|728435.1|726435.1|728531|727030.9|727900.1|726396.5|34
1630678370000|2021-09-03 14:12:50|728428.9|726428.9|728444.1|726444.1|728446.4|726917.6|727915.2|726410.5|37
1630678380000|2021-09-03 14:13:00|728453.3|726453.3|727922.7|726922.7|728453.3|726950.2|727922.7|726412.4|39
1630678390000|2021-09-03 14:13:10|728412.6|726412.6|728418.6|726418.6|728453.2|726952.7|727937|726403.1|40
1630678400000|2021-09-03 14:13:20|728417.6|726417.6|728435.3|726435.3|728445.2|726943.7|727939.5|726413.5|39
1630678410000|2021-09-03 14:13:30|728442|726442|728420.9|726420.9|728457.4|726457.4|728411.5|726411.5|37
1630678420000|2021-09-03 14:13:40|728409.9|726409.9|728451.9|726451.9|728460.6|726935.8|727917.5|726409.9|39
1630678430000|2021-09-03 14:13:50|728451.3|726451.3|727952.7|726952.7|728452.4|726952.7|727942|726442.2|33
1630678440000|2021-09-03 14:14:00|727943.9|726943.9|728428.1|726428.1|728433.5|726943.9|727888.3|726337.6|39
1630678450000|2021-09-03 14:14:10|728405.2|726405.2|728403.2|726403.2|728408.9|726408.9|728360.4|726360.4|39
1630678460000|2021-09-03 14:14:20|728399.3|726399.3|728346.6|726346.6|728403|726403|728346.6|726346.6|35
1630678470000|2021-09-03 14:14:30|728349.4|726349.4|728389.4|726389.4|728394.8|726394.8|728342.1|726342.1|40
1630678480000|2021-09-03 14:14:40|728391.3|726391.3|728266.1|726266.1|728391.3|726391.3|728261.2|726261.2|38
1630678490000|2021-09-03 14:14:50|728286.6|726286.6|728273.9|726273.9|728286.6|726286.6|728258.6|726258.6|40
1630678500000|2021-09-03 14:15:00|728265.3|726265.3|727772.3|726772.3|728322.2|726777.6|727772.3|726265.3|39
1630678510000|2021-09-03 14:15:10|728304.6|726304.6|728289.2|726289.2|728304.6|726799.9|727785.1|726278.7|38
1630678520000|2021-09-03 14:15:20|728294.2|726294.2|728300.6|726300.6|728302.3|726302.3|728285|726285|32
1630678530000|2021-09-03 14:15:30|728299.3|726299.3|728301.7|726301.7|728302.5|726302.5|728279.9|726279.9|34
1630678540000|2021-09-03 14:15:40|728297|726297|728293.3|726293.3|728302.3|726302.3|728280|726280|26
1630678550000|2021-09-03 14:15:50|728294.3|726294.3|728292.1|726292.1|728309.3|726309.3|728270.3|726270.3|29
1630678560000|2021-09-03 14:16:00|728285.5|726285.5|728295|726295|728317.1|726782.3|727764.7|726255.4|38
1630678570000|2021-09-03 14:16:10|728300|726300|728317.6|726317.6|728337|726801.4|727801.4|726300|36
1630678580000|2021-09-03 14:16:20|728310.1|726310.1|728422.7|726422.7|728429.6|726927.8|727907.5|726309.2|40
1630678590000|2021-09-03 14:16:30|728412.3|726412.3|728407|726407|728428|726926.2|727909.6|726405.6|35
1630678600000|2021-09-03 14:16:40|728408.5|726408.5|728380.6|726380.6|728424.8|726910.6|727880.1|726367.6|32
1630678610000|2021-09-03 14:16:50|728376.5|726376.5|727798.8|726798.8|728376.5|726885.9|727786.4|726288.3|33
1630678620000|2021-09-03 14:17:00|727796.5|726796.5|727804.1|726804.1|727806|726806|727792.9|726792.9|36
1630678630000|2021-09-03 14:17:10|727801.4|726801.4|727791.4|726791.4|728297.2|726812.1|727791|726285.3|28
1630678640000|2021-09-03 14:17:20|727791.9|726791.9|727800.6|726800.6|727800.6|726800.6|727791.2|726791.2|21
1630678650000|2021-09-03 14:17:30|727800.5|726800.5|727792.8|726792.8|728286.3|726800.5|727781.5|726284.2|24
1630678660000|2021-09-03 14:17:40|727793.5|726793.5|727747.9|726747.9|728251.3|726794.8|727727.8|726218.8|35
1630678670000|2021-09-03 14:17:50|727744.3|726744.3|728198.2|726198.2|728261|726763|727676.2|726187.7|35
1630678680000|2021-09-03 14:18:00|728197.4|726197.4|727685.5|726685.5|728197.4|726708.2|727666.9|726167.3|37
1630678690000|2021-09-03 14:18:10|727682.2|726682.2|728181.7|726181.7|728212.7|726697.5|727671|726175.5|35
1630678700000|2021-09-03 14:18:20|728181.2|726181.2|727666.3|726666.3|728199.2|726692|727654.9|726169|34
1630678710000|2021-09-03 14:18:30|727733.7|726733.7|728167.6|726167.6|728209.8|726733.7|727651.9|726158.8|37
1630678720000|2021-09-03 14:18:40|728181.1|726181.1|728174|726174|728193.3|726699.6|727671.8|726171.2|40
1630678730000|2021-09-03 14:18:50|728191.2|726191.2|728237.1|726237.1|728282.2|726759.6|727713.9|726191.2|36
1630678740000|2021-09-03 14:19:00|728220.6|726220.6|727707.5|726707.5|728231.3|726738.3|727678.3|726175|36
1630678750000|2021-09-03 14:19:10|727717.3|726717.3|727755.3|726755.3|728280.6|726770|727715.9|726222.6|35
1630678760000|2021-09-03 14:19:20|728226.1|726226.1|728253.8|726253.8|728258.9|726737.3|727701.2|726206.5|37
1630678770000|2021-09-03 14:19:30|728256.7|726256.7|728246.7|726246.7|728264.2|726750.5|727746.2|726228.7|35
1630678780000|2021-09-03 14:19:40|728277.7|726277.7|728476.2|726476.2|728476.2|726972.2|727827.4|726277.7|39
1630678790000|2021-09-03 14:19:50|728466.5|726466.5|727984.4|726984.4|728485.9|726988.6|727970|726466.5|37
1630678800000|2021-09-03 14:20:00|727985.1|726985.1|728424.7|726424.7|728504.1|727004.7|727970.9|726406.5|38
1630678810000|2021-09-03 14:20:10|728406.9|726406.9|728339.5|726339.5|728427.3|726913.7|727913.7|726337.9|39
1630678820000|2021-09-03 14:20:20|728337.9|726337.9|727755.5|726755.5|728345.6|726775.5|727755.5|726244.9|32
1630678830000|2021-09-03 14:20:30|727762.6|726762.6|728207.4|726207.4|728267.9|726762.6|727762.6|726191.4|36
1630678840000|2021-09-03 14:20:40|728205.3|726205.3|727725.7|726725.7|728228.1|726725.7|727691.9|726174.3|32
1630678850000|2021-09-03 14:20:50|728229|726229|728206|726206|728230.1|726719.2|727694.8|726180.9|36
1630678860000|2021-09-03 14:21:00|728199.7|726199.7|728229.8|726229.8|728240.7|726740.3|727728.1|726193|31
1630678870000|2021-09-03 14:21:10|728231.3|726231.3|728196.4|726196.4|728238|726238|728177.5|726177.5|31
1630678880000|2021-09-03 14:21:20|728196.3|726196.3|728347.9|726347.9|728348.6|726348.6|728195.5|726195.5|34
1630678890000|2021-09-03 14:21:30|728355.7|726355.7|728296.9|726296.9|728383.5|726383.5|728293.3|726293.3|32
1630678900000|2021-09-03 14:21:40|728308.3|726308.3|728358.6|726358.6|728371.2|726371.2|728304.9|726304.9|30
1630678910000|2021-09-03 14:21:50|728347.2|726347.2|728360.2|726360.2|728361.4|726361.4|728344.3|726344.3|31
1630678920000|2021-09-03 14:22:00|728361.8|726361.8|727826.9|726826.9|728361.8|726826.9|727826.9|726322.2|36
1630678930000|2021-09-03 14:22:10|727827.8|726827.8|727824.9|726824.9|728347.6|726829|727820.2|726317|28
1630678940000|2021-09-03 14:22:20|727823.2|726823.2|728368.5|726368.5|728368.5|726824.5|727796.1|726300.2|33
1630678950000|2021-09-03 14:22:30|728359.6|726359.6|728386.4|726386.4|728427.1|726926.6|727870.4|726357.2|39
1630678960000|2021-09-03 14:22:40|728378.8|726378.8|728421.2|726421.2|728428.4|726879.5|727872.7|726375.5|34
1630678970000|2021-09-03 14:22:50|728427.6|726427.6|727934.7|726934.7|728446.8|726934.7|727912.5|726416.8|27
1630678980000|2021-09-03 14:23:00|727931.4|726931.4|728440.9|726440.9|728441|726938.4|727915.6|726437.7|20
1630678990000|2021-09-03 14:23:10|728441|726441|728028|727028|728532.2|727028|727938|726437.6|29
1630679000000|2021-09-03 14:23:20|728521.1|726521.1|728443.8|726443.8|728521.1|727022.8|727995.5|726429.6|28
1630679010000|2021-09-03 14:23:30|728433.5|726433.5|728406.4|726406.4|728433.5|726909.2|727909.2|726385.1|36
1630679020000|2021-09-03 14:23:40|728407.1|726407.1|728460.6|726460.6|728460.9|726955.8|727916.1|726406|28
1630679030000|2021-09-03 14:23:50|728444.9|726444.9|727990.1|726990.1|728499.3|726990.1|727968.8|726438.8|38
1630679040000|2021-09-03 14:24:00|728509.7|726509.7|727974.3|726974.3|728509.7|726974.3|727947.5|726454.1|39
1630679050000|2021-09-03 14:24:10|727962|726962|727932.1|726932.1|728470.9|726975|727928.7|726426.4|37
1630679060000|2021-09-03 14:24:20|727932.4|726932.4|728382.5|726382.5|728400.7|726932.4|727896.9|726354.6|39
1630679070000|2021-09-03 14:24:30|728389.5|726389.5|728387.9|726387.9|728414.9|726896.5|727883.2|726362|40
1630679080000|2021-09-03 14:24:40|728379.7|726379.7|728416|726416|728416|726883.8|727863.1|726379.7|35
1630679090000|2021-09-03 14:24:50|728412.4|726412.4|728446.7|726446.7|728486.6|726949.9|727898.4|726402.4|37
1630679100000|2021-09-03 14:25:00|728452.3|726452.3|728452.9|726452.9|728462.6|726462.6|728412.4|726412.4|36
1630679110000|2021-09-03 14:25:10|728468.5|726468.5|728497.2|726497.2|728511.7|726999.7|727973.9|726468.5|38
1630679120000|2021-09-03 14:25:20|728494.1|726494.1|728443.9|726443.9|728502.7|727000.4|727977.4|726428.7|32
1630679130000|2021-09-03 14:25:30|728443|726443|728469.3|726469.3|728495.1|726495.1|728420.7|726420.7|31
1630679140000|2021-09-03 14:25:40|728469.7|726469.7|727945.5|726945.5|728505.8|727010.7|727945.5|726426.7|30
1630679150000|2021-09-03 14:25:50|728424.7|726424.7|727955.5|726955.5|728476.3|726958.3|727950.5|726424.7|31
1630679160000|2021-09-03 14:26:00|728447.8|726447.8|728473|726473|728473|726473|728434.3|726434.3|25
1630679170000|2021-09-03 14:26:10|728471.5|726471.5|728310.8|726310.8|728472.4|726827.3|727802.1|726308.9|32
1630679180000|2021-09-03 14:26:20|728309.7|726309.7|728337.1|726337.1|728346.2|726835.9|727835.9|726309.7|29
1630679190000|2021-09-03 14:26:30|728333.5|726333.5|728340|726340|728357.1|726845.5|727823|726320.7|27
1630679200000|2021-09-03 14:26:40|728341.3|726341.3|728325.8|726325.8|728343.9|726831|727791.5|726312.6|31
1630679210000|2021-09-03 14:26:50|728325.5|726325.5|727820.2|726820.2|728328.8|726823.1|727820.2|726301.6|31
1630679220000|2021-09-03 14:27:00|727823.1|726823.1|728298.6|726298.6|728330.4|726823.1|727797.4|726297|28
1630679230000|2021-09-03 14:27:10|728300.2|726300.2|728318.3|726318.3|728336|726336|728297.2|726297.2|23
1630679240000|2021-09-03 14:27:20|728318.8|726318.8|728412.9|726412.9|728413.3|726413.3|728313.6|726313.6|36
1630679250000|2021-09-03 14:27:30|728391.5|726391.5|728408.9|726408.9|728409.6|726409.6|728386.3|726386.3|31
1630679260000|2021-09-03 14:27:40|728410.1|726410.1|728396.6|726396.6|728410.3|726410.3|728378.7|726378.7|25
1630679270000|2021-09-03 14:27:50|728401.6|726401.6|728406.6|726406.6|728408|726408|728362.3|726362.3|35
1630679280000|2021-09-03 14:28:00|728412.2|726412.2|728300.7|726300.7|728425.3|726425.3|728290.5|726290.5|37
1630679290000|2021-09-03 14:28:10|728301.3|726301.3|728300.6|726300.6|728311.6|726311.6|728281.2|726281.2|33
1630679300000|2021-09-03 14:28:20|728300.8|726300.8|728311.1|726311.1|728314.5|726314.5|728294.3|726294.3|25
1630679310000|2021-09-03 14:28:30|728313.9|726313.9|728321.7|726321.7|728327.2|726327.2|728305.9|726305.9|30
1630679320000|2021-09-03 14:28:40|728326.3|726326.3|728341.5|726341.5|728348.1|726841.1|727838.4|726322.5|34
1630679330000|2021-09-03 14:28:50|728339.3|726339.3|727959.6|726959.6|728457.4|726959.6|727959.6|726331.6|37
1630679340000|2021-09-03 14:29:00|727959.2|726959.2|728464.8|726464.8|728468.4|726967.3|727959.2|726457.7|30
1630679350000|2021-09-03 14:29:10|728467.7|726467.7|728463|726463|728472.7|726984.7|727955.7|726454.8|31
1630679360000|2021-09-03 14:29:20|728459.6|726459.6|727965.8|726965.8|728459.6|726967.9|727956.8|726457.6|24
1630679370000|2021-09-03 14:29:30|727965.4|726965.4|727857|726857|728360.5|726968.3|727850.4|726341.1|34
1630679380000|2021-09-03 14:29:40|727851.4|726851.4|728374.9|726374.9|728374.9|726851.7|727823.3|726333.2|37
1630679390000|2021-09-03 14:29:50|728413.7|726413.7|728404|726404|728419|726419|728398.1|726398.1|38
1630679400000|2021-09-03 14:30:00|728406.8|726406.8|728445.5|726445.5|728445.5|726445.5|728386.8|726386.8|32
1630679410000|2021-09-03 14:30:10|728442.8|726442.8|728466.2|726466.2|728467.1|726467.1|728434.3|726434.3|26
1630679420000|2021-09-03 14:30:20|728469.6|726469.6|727982.9|726982.9|728484.5|726996.4|727968|726463.9|28
1630679430000|2021-09-03 14:30:30|727985.3|726985.3|728477.9|726477.9|728479.2|726989.7|727949.9|726457.2|30
1630679440000|2021-09-03 14:30:40|728480.8|726480.8|728456.3|726456.3|728481.2|726975.4|727948.6|726451.9|29
1630679450000|2021-09-03 14:30:50|728446.4|726446.4|727943.3|726943.3|728463.8|726963.9|727938.8|726443.7|33
1630679460000|2021-09-03 14:31:00|727956.3|726956.3|727903.4|726903.4|728446.9|726959|727887.2|726370.6|32
1630679470000|2021-09-03 14:31:10|727885.8|726885.8|727848|726848|728389.7|726886.5|727848|726334.3|38
1630679480000|2021-09-03 14:31:20|728341.1|726341.1|728356.7|726356.7|728364.5|726862.4|727838.4|726330.3|36
1630679490000|2021-09-03 14:31:30|728341.1|726341.1|727828|726828|728368.9|726862.7|727814.3|726331.8|39
1630679500000|2021-09-03 14:31:40|727830.5|726830.5|728264.7|726264.7|728329.5|726830.5|727754|726248|33
1630679510000|2021-09-03 14:31:50|728266.8|726266.8|728270.7|726270.7|728270.7|726270.7|728238.3|726238.3|29
1630679520000|2021-09-03 14:32:00|728271.1|726271.1|728220.2|726220.2|728271.4|726739.8|727739.8|726218.6|34
1630679530000|2021-09-03 14:32:10|728220|726220|727721.1|726721.1|728226.8|726726.9|727712.7|726219.3|25
1630679540000|2021-09-03 14:32:20|727722.4|726722.4|727551.9|726551.9|728070.4|726722.4|727549.8|726050.8|32
1630679550000|2021-09-03 14:32:30|728053.3|726053.3|728057.8|726057.8|728106.4|726605.7|727553.8|726044.1|38
1630679560000|2021-09-03 14:32:40|728074.7|726074.7|728093.6|726093.6|728100.7|726602.1|727548.9|726041.4|40
1630679570000|2021-09-03 14:32:50|728096.7|726096.7|728077.1|726077.1|728101.2|726101.2|728060.9|726060.9|37
1630679580000|2021-09-03 14:33:00|728097.6|726097.6|728074.9|726074.9|728097.6|726598.6|727565.5|726067.3|37
1630679590000|2021-09-03 14:33:10|728076.5|726076.5|727438.7|726438.7|728076.5|726497.3|727438.7|725930.7|39
1630679600000|2021-09-03 14:33:20|727453.7|726453.7|728037.2|726037.2|728044.4|726456.7|727429.7|725929.5|38
1630679610000|2021-09-03 14:33:30|728033.2|726033.2|728072.6|726072.6|728077.5|726077.5|727989.6|725989.6|36
1630679620000|2021-09-03 14:33:40|728074.3|726074.3|728104.1|726104.1|728106.9|726613.9|727563.9|726020.9|39
1630679630000|2021-09-03 14:33:50|728086.1|726086.1|728108.8|726108.8|728108.8|726108.8|728074.4|726074.4|34
1630679640000|2021-09-03 14:34:00|728098.1|726098.1|727998.7|725998.7|728119.3|726596.4|727588.4|725975.1|39
1630679650000|2021-09-03 14:34:10|727987.4|725987.4|727967|725967|728002|726002|727967|725967|28
1630679660000|2021-09-03 14:34:20|727982.4|725982.4|727930.4|725930.4|727982.4|725982.4|727930.4|725930.4|32
1630679670000|2021-09-03 14:34:30|727935.4|725935.4|727939.3|725939.3|727952.9|725952.9|727923.2|725923.2|27
1630679680000|2021-09-03 14:34:40|727943.2|725943.2|727435.1|726435.1|727957.1|726458.1|727424.9|725924.6|32
1630679690000|2021-09-03 14:34:50|727418.6|726418.6|727407.9|726407.9|727920.1|726418.9|727407.9|725903.4|31
1630679700000|2021-09-03 14:35:00|727900.5|725900.5|727896.7|725896.7|727921.5|726412.2|727395.5|725884.4|35
1630679710000|2021-09-03 14:35:10|727901.4|725901.4|727400.6|726400.6|727904.4|726404.3|727380.7|725889.9|30
1630679720000|2021-09-03 14:35:20|727381|726381|727406.3|726406.3|727926|726427.1|727333.4|725811.7|35
1630679730000|2021-09-03 14:35:30|727408.3|726408.3|727963.5|725963.5|727974.2|726408.3|727408.3|725921.1|30
1630679740000|2021-09-03 14:35:40|727963.6|725963.6|727426.6|726426.6|727989|726470.3|727426.3|725923.9|32
1630679750000|2021-09-03 14:35:50|727428.8|726428.8|727988.5|725988.5|727991.3|726452.7|727424|725947.6|34
1630679760000|2021-09-03 14:36:00|727990.9|725990.9|727964.3|725964.3|727990.9|726464.6|727450.6|725935.9|39
1630679770000|2021-09-03 14:36:10|727452.5|726452.5|727987.7|725987.7|727987.7|726452.5|727438.5|725933.4|35
1630679780000|2021-09-03 14:36:20|727988.7|725988.7|728005.2|726005.2|728035.6|726540.3|727481.6|725964.8|36
1630679790000|2021-09-03 14:36:30|727997.8|725997.8|728061.4|726061.4|728065.9|726065.9|727997.8|725997.8|32
1630679800000|2021-09-03 14:36:40|728057.9|726057.9|727986.6|725986.6|728074.7|726074.7|727971.5|725971.5|36
1630679810000|2021-09-03 14:36:50|727991.4|725991.4|727996|725996|728033|726033|727947.2|725947.2|34
1630679820000|2021-09-03 14:37:00|727991.6|725991.6|728038.3|726038.3|728038.3|726038.3|727938.5|725938.5|38
1630679830000|2021-09-03 14:37:10|728025.7|726025.7|728070.7|726070.7|728080.5|726080.5|728025.7|726025.7|37
1630679840000|2021-09-03 14:37:20|728070.3|726070.3|728146.4|726146.4|728146.9|726146.9|728052.5|726052.5|27
1630679850000|2021-09-03 14:37:30|728135.9|726135.9|728099.8|726099.8|728144.7|726144.7|728095|726095|36
1630679860000|2021-09-03 14:37:40|728106.2|726106.2|728196.1|726196.1|728196.1|726196.1|728101.3|726101.3|35
1630679870000|2021-09-03 14:37:50|728192.7|726192.7|728186.9|726186.9|728229.6|726229.6|728186.9|726186.9|32
1630679880000|2021-09-03 14:38:00|728193.4|726193.4|728194.6|726194.6|728209.6|726699.7|727685.3|726177.8|34
1630679890000|2021-09-03 14:38:10|728206.8|726206.8|727691.8|726691.8|728215.4|726697.8|727640.3|726130.4|36
1630679900000|2021-09-03 14:38:20|727695.4|726695.4|728129.6|726129.6|728196.6|726695.4|727663.2|726117.7|34
1630679910000|2021-09-03 14:38:30|728130.9|726130.9|728157.6|726157.6|728163|726163|728130.9|726130.9|39
1630679920000|2021-09-03 14:38:40|728173|726173|728170.8|726170.8|728196|726196|728138.2|726138.2|32
1630679930000|2021-09-03 14:38:50|728178.9|726178.9|728209.1|726209.1|728243.6|726684.5|727668.4|726155.3|37
1630679940000|2021-09-03 14:39:00|728224.2|726224.2|728254.9|726254.9|728260.9|726759.5|727729.2|726219.9|37
1630679950000|2021-09-03 14:39:10|728253|726253|728259|726259|728264.5|726264.5|728253|726253|36
1630679960000|2021-09-03 14:39:20|728259.3|726259.3|727766.4|726766.4|728268.7|726766.4|727718.8|726216|35
1630679970000|2021-09-03 14:39:30|727768.4|726768.4|727767.2|726767.2|728269.6|726768.4|727760.1|726241.3|35
1630679980000|2021-09-03 14:39:40|728282|726282|728364.5|726364.5|728364.5|726775.9|727775.9|726266.9|40
1630679990000|2021-09-03 14:39:50|728365.1|726365.1|728402|726402|728405.5|726405.5|728355|726355|38
1630680000000|2021-09-03 14:40:00|728401.1|726401.1|728353|726353|728406.3|726900.4|727819.4|726333.2|39
1630680010000|2021-09-03 14:40:10|728358.2|726358.2|728400.2|726400.2|728401.2|726401.2|728340.9|726340.9|40
1630680020000|2021-09-03 14:40:20|728396.7|726396.7|728400.2|726400.2|728444.3|726901.2|727865.8|726373.4|38
1630680030000|2021-09-03 14:40:30|728407.1|726407.1|728405.9|726405.9|728408.5|726408.5|728385.5|726385.5|38
1630680040000|2021-09-03 14:40:40|728399|726399|727889.4|726889.4|728412.9|726889.4|727889.4|726381.9|26
1630680050000|2021-09-03 14:40:50|728397.3|726397.3|728364.7|726364.7|728397.3|726397.3|728351.3|726351.3|23
1630680060000|2021-09-03 14:41:00|728364.5|726364.5|728342.1|726342.1|728366.8|726366.8|728319.6|726319.6|24
1630680070000|2021-09-03 14:41:10|728340.6|726340.6|728247.7|726247.7|728341.5|726799.9|727773.5|726222.5|40
1630680080000|2021-09-03 14:41:20|728256.1|726256.1|728223.1|726223.1|728258.4|726742|727719|726222|35
1630680090000|2021-09-03 14:41:30|728224|726224|728295.8|726295.8|728309.7|726309.7|728214.6|726214.6|39
1630680100000|2021-09-03 14:41:40|728311.5|726311.5|728403|726403|728405.1|726405.1|728270.6|726270.6|38
1630680110000|2021-09-03 14:41:50|728403.3|726403.3|728434.7|726434.7|728445|726933.2|727899.4|726383.1|32
1630680120000|2021-09-03 14:42:00|728428.3|726428.3|728554.9|726554.9|728559|726942|727925.1|726428.3|34
1630680130000|2021-09-03 14:42:10|728556.8|726556.8|728642.8|726642.8|728642.8|727111.4|728104.7|726550.3|34
1630680140000|2021-09-03 14:42:20|728637.7|726637.7|728621.8|726621.8|728643|727146.2|728126.3|726621.8|28
1630680150000|2021-09-03 14:42:30|728623|726623|728587.5|726587.5|728633.8|726633.8|728586.5|726586.5|32
1630680160000|2021-09-03 14:42:40|728577.7|726577.7|728186.7|727186.7|728691.2|727188.2|728169.1|726577.7|37
1630680170000|2021-09-03 14:42:50|728186|727186|728171.2|727171.2|728677.7|727186.3|728155.2|726656.5|29
1630680180000|2021-09-03 14:43:00|728176|727176|728702.2|726702.2|728736.7|727181.5|728176|726667.6|37
1630680190000|2021-09-03 14:43:10|728683.9|726683.9|728657|726657|728706.8|727201.5|728201.5|726634|38
1630680200000|2021-09-03 14:43:20|728634.1|726634.1|728640.1|726640.1|728645.3|726645.3|728609.5|726609.5|37
1630680210000|2021-09-03 14:43:30|728657.4|726657.4|728219.2|727219.2|728684.3|727219.9|728179.4|726634.2|39
1630680220000|2021-09-03 14:43:40|728203.2|727203.2|728221.7|727221.7|728730.4|727230.5|728193|726725.2|39
1630680230000|2021-09-03 14:43:50|728222.2|727222.2|728212.9|727212.9|728741.2|727251.9|728208.7|726717.5|35
1630680240000|2021-09-03 14:44:00|728213.4|727213.4|728690.6|726690.6|728727.4|727227.3|728164|726671.9|30
1630680250000|2021-09-03 14:44:10|728691.5|726691.5|728697|726697|728700.9|727185.8|728166.4|726673.1|35
1630680260000|2021-09-03 14:44:20|728694.3|726694.3|728669.7|726669.7|728694.3|727183|728182.1|726647.6|25
1630680270000|2021-09-03 14:44:30|728667.4|726667.4|728145.1|727145.1|728667.5|727150.1|728126.4|726632.2|25
1630680280000|2021-09-03 14:44:40|728145|727145|728589.7|726589.7|728590.9|727145|728094.1|726579.3|26
1630680290000|2021-09-03 14:44:50|728063.1|727063.1|728491.7|726491.7|728494.6|727063.1|727934.9|726443.2|33
1630680300000|2021-09-03 14:45:00|728487.3|726487.3|727947.2|726947.2|728497.9|726988.5|727920.4|726435.4|38
1630680310000|2021-09-03 14:45:10|727922.7|726922.7|728498.7|726498.7|728507.6|727005.9|727922.7|726442.7|38
1630680320000|2021-09-03 14:45:20|728490.8|726490.8|728066.6|727066.6|728561.9|727066.6|728041.7|726485.9|34
1630680330000|2021-09-03 14:45:30|728070.3|727070.3|728144.9|727144.9|728634.3|727154.6|728057.2|726560.6|33
1630680340000|2021-09-03 14:45:40|728141.2|727141.2|728631.1|726631.1|728647.4|727147.5|728116.6|726612.3|33
1630680350000|2021-09-03 14:45:50|728635.7|726635.7|728645.9|726645.9|728654.2|727154.5|728136.7|726624.8|33
1630680360000|2021-09-03 14:46:00|728645|726645|728202|727202|728703.3|727218.1|728176.5|726642.9|29
1630680370000|2021-09-03 14:46:10|728209.6|727209.6|728164|727164|728713|727209.6|728162.3|726647.7|27
1630680380000|2021-09-03 14:46:20|728170|727170|728680.4|726680.4|728709.5|727202.5|728140.5|726650.5|37
1630680390000|2021-09-03 14:46:30|728679.9|726679.9|728190.7|727190.7|728705.3|727201.8|728174|726678.2|39
1630680400000|2021-09-03 14:46:40|728191.7|727191.7|728190.9|727190.9|728695.7|727192.3|728171.4|726683.8|33
1630680410000|2021-09-03 14:46:50|728189.9|727189.9|728201.4|727201.4|728703|727201.4|728165.9|726677.6|31
1630680420000|2021-09-03 14:47:00|728712.7|726712.7|728675.6|726675.6|728712.7|727194.7|728161|726675.6|37
1630680430000|2021-09-03 14:47:10|728679.9|726679.9|728652.6|726652.6|728710.3|727193|728155.2|726652.6|38
1630680440000|2021-09-03 14:47:20|728650|726650|728132.2|727132.2|728676.2|727176.2|728128|726596.1|39
1630680450000|2021-09-03 14:47:30|728144.3|727144.3|728694.4|726694.4|728729.7|727224|728144.3|726649.9|38
1630680460000|2021-09-03 14:47:40|728189.9|727189.9|728199.8|727199.8|728709|727218|728187.3|726687.9|38
1630680470000|2021-09-03 14:47:50|728197|727197|728170.2|727170.2|728706.3|727222|728157.8|726655|35
1630680480000|2021-09-03 14:48:00|728176.8|727176.8|728187|727187|728702.8|727207|728176.8|726682.3|30
1630680490000|2021-09-03 14:48:10|728187.7|727187.7|728687.1|726687.1|728694.3|727192.5|728176.2|726681.2|29
1630680500000|2021-09-03 14:48:20|728684.8|726684.8|728681|726681|728705.7|727200.1|728182.9|726673.4|31
1630680510000|2021-09-03 14:48:30|728670.8|726670.8|728707|726707|728707.4|726707.4|728670.8|726670.8|33
1630680520000|2021-09-03 14:48:40|728702.7|726702.7|728297.2|727297.2|728796.4|727299|728236.5|726698.5|33
1630680530000|2021-09-03 14:48:50|728298.7|727298.7|728752|726752|728803.5|727298.7|728256.3|726751.3|32
1630680540000|2021-09-03 14:49:00|728739.8|726739.8|728788.1|726788.1|728800.4|727293|728290|726739.8|31
1630680550000|2021-09-03 14:49:10|728794.6|726794.6|728790.2|726790.2|728809.6|727308.8|728296.5|726790.2|31
1630680560000|2021-09-03 14:49:20|728798|726798|728263.8|727263.8|728798|727274.3|728263.8|726724.6|27
1630680570000|2021-09-03 14:49:30|728266.9|727266.9|728793.1|726793.1|728797.1|727285.8|728266.9|726767.6|33
1630680580000|2021-09-03 14:49:40|728793.2|726793.2|728777|726777|728795.9|727291.3|728257|726772.2|23
1630680590000|2021-09-03 14:49:50|728262.8|727262.8|728315.7|727315.7|728798.5|727316.5|728262.8|726767.5|25
1630680600000|2021-09-03 14:50:00|728317.2|727317.2|728174.5|727174.5|728841.9|727346.2|728171.7|726684.5|28
1630680610000|2021-09-03 14:50:10|728172.3|727172.3|728121.4|727121.4|728695.9|727172.3|728093.8|726611.8|36
1630680620000|2021-09-03 14:50:20|728121|727121|728680.6|726680.6|728686.8|727178.7|728119.7|726609.7|29
1630680630000|2021-09-03 14:50:30|728682.5|726682.5|728690.5|726690.5|728699.9|727191.5|728169.3|726670.1|33
1630680640000|2021-09-03 14:50:40|728704.9|726704.9|728197.3|727197.3|728760.3|727254.1|728186|726684.7|35
1630680650000|2021-09-03 14:50:50|728209.8|727209.8|728701.5|726701.5|728704.6|727213.2|728173.2|726665.2|31
1630680660000|2021-09-03 14:51:00|728705.5|726705.5|728735.2|726735.2|728749.6|727272|728200.5|726690.8|37
1630680670000|2021-09-03 14:51:10|728735.8|726735.8|728701.4|726701.4|728735.8|727222.4|728165.1|726667.1|35
1630680680000|2021-09-03 14:51:20|728694.3|726694.3|728219.7|727219.7|728734.5|727231.3|728160.9|726655.5|32
1630680690000|2021-09-03 14:51:30|728724.7|726724.7|728220.2|727220.2|728726|727220.2|728204.8|726707.8|20
1630680700000|2021-09-03 14:51:40|728220.4|727220.4|728179.2|727179.2|728706.9|727226|728161.3|726653.6|32
1630680710000|2021-09-03 14:51:50|728181.9|727181.9|728674.8|726674.8|728690.1|727183|728181.9|726657.8|30
1630680720000|2021-09-03 14:52:00|728675|726675|728639.3|726639.3|728745.9|727228.8|728134.9|726635.6|36
1630680730000|2021-09-03 14:52:10|728642.6|726642.6|728631.5|726631.5|728642.6|727131.4|728116.4|726600.4|31
1630680740000|2021-09-03 14:52:20|728635.2|726635.2|728608.1|726608.1|728637.5|727114.7|728050.6|726558.4|37
1630680750000|2021-09-03 14:52:30|728087|727087|728143|727143|728624.3|727143|728058.3|726583.4|36
1630680760000|2021-09-03 14:52:40|728138|727138|728198|727198|728701.6|727198|728138|726638.6|36
1630680770000|2021-09-03 14:52:50|728201.9|727201.9|728699.4|726699.4|728709.4|727206.9|728194.5|726697.6|24
1630680780000|2021-09-03 14:53:00|728697.6|726697.6|728218.6|727218.6|728731.7|727219.7|728190|726686.9|29
1630680790000|2021-09-03 14:53:10|728198.5|727198.5|728251.3|727251.3|728755|727253.4|728198.5|726696.5|34
1630680800000|2021-09-03 14:53:20|728249.8|727249.8|728686.7|726686.7|728757.5|727250.6|728247|726682.2|33
1630680810000|2021-09-03 14:53:30|728687.5|726687.5|728664.3|726664.3|728721.8|727204.3|728195.8|726659|30
1630680820000|2021-09-03 14:53:40|728660.2|726660.2|728667.7|726667.7|728685.4|727170.3|728148.6|726652.3|35
1630680830000|2021-09-03 14:53:50|728177|727177|728705.4|726705.4|728705.4|727177|728133.7|726647.6|26
1630680840000|2021-09-03 14:54:00|728200.6|727200.6|728766.3|726766.3|728766.3|727204.6|728195.1|726674.8|34
1630680850000|2021-09-03 14:54:10|728266.2|727266.2|728807|726807|728808.4|727282.9|728266.2|726767.9|22
1630680860000|2021-09-03 14:54:20|728800.2|726800.2|728387|727387|728882.5|727391.6|728302.6|726800.2|29
1630680870000|2021-09-03 14:54:30|728382.1|727382.1|728320.9|727320.9|728886.6|727382.1|728320.9|726850.7|22
1630680880000|2021-09-03 14:54:40|728317.5|727317.5|728847.8|726847.8|728847.8|727338|728293.7|726787.5|23
1630680890000|2021-09-03 14:54:50|728841.1|726841.1|728347.5|727347.5|728849.3|727348.4|728339.8|726835.3|26
1630680900000|2021-09-03 14:55:00|728346.3|727346.3|728243.7|727243.7|728867.1|727376.8|728211.5|726729.2|39
1630680910000|2021-09-03 14:55:10|728233|727233|728248.6|727248.6|728722.8|727253.8|728191.7|726690.3|35
1630680920000|2021-09-03 14:55:20|728249.6|727249.6|728253.7|727253.7|728768.4|727264.3|728249.6|726742.5|32
1630680930000|2021-09-03 14:55:30|728253.8|727253.8|728205|727205|728756.3|727256.6|728187.5|726705|22
1630680940000|2021-09-03 14:55:40|728206.1|727206.1|728656.5|726656.5|728733.3|727247.5|728159.2|726645|32
1630680950000|2021-09-03 14:55:50|728128.7|727128.7|728117.4|727117.4|728612.6|727137.9|728076.2|726579.8|37
1630680960000|2021-09-03 14:56:00|728113.9|727113.9|728574.6|726574.6|728622.9|727118.6|728079.2|726574.6|31
1630680970000|2021-09-03 14:56:10|728578.3|726578.3|728410.8|726410.8|728595.7|727091.7|727952.3|726410.8|38
1630680980000|2021-09-03 14:56:20|728423.3|726423.3|728352.2|726352.2|728468.7|726958.2|727847.7|726350.5|39
1630680990000|2021-09-03 14:56:30|728354.2|726354.2|728435.2|726435.2|728437.1|726437.1|728334.3|726334.3|39
1630681000000|2021-09-03 14:56:40|728425.7|726425.7|728407.9|726407.9|728429.9|726429.9|728364.4|726364.4|36
1630681010000|2021-09-03 14:56:50|728408.9|726408.9|728432.7|726432.7|728433.2|726433.2|728402|726402|33
1630681020000|2021-09-03 14:57:00|728426.7|726426.7|728406.4|726406.4|728426.8|726426.8|728382.1|726382.1|27
1630681030000|2021-09-03 14:57:10|728407|726407|728432.2|726432.2|728467|726467|728407|726407|28
1630681040000|2021-09-03 14:57:20|728426.2|726426.2|728390|726390|728452.5|726923.9|727879.2|726373.5|38
1630681050000|2021-09-03 14:57:30|728325.5|726325.5|728304.3|726304.3|728325.5|726812.6|727767.8|726265.7|39
1630681060000|2021-09-03 14:57:40|728289.1|726289.1|727835.8|726835.8|728400.6|726895.9|727797|726289.1|38
1630681070000|2021-09-03 14:57:50|727838.1|726838.1|728335.5|726335.5|728359.6|726859.9|727826.4|726316.2|32
1630681080000|2021-09-03 14:58:00|728335.4|726335.4|727806.9|726806.9|728344.3|726812.1|727765.1|726269.9|33
1630681090000|2021-09-03 14:58:10|727789|726789|727833.5|726833.5|728336.1|726834.3|727789|726293.3|36
1630681100000|2021-09-03 14:58:20|727835|726835|727821.6|726821.6|728335.1|726837.8|727809.9|726325.2|31
1630681110000|2021-09-03 14:58:30|727840.9|726840.9|728257.3|726257.3|728362.8|726840.9|727772.6|726257.3|34
1630681120000|2021-09-03 14:58:40|728267|726267|728302.5|726302.5|728312|726828|727765.1|726254.7|40
1630681130000|2021-09-03 14:58:50|727826.9|726826.9|727827.9|726827.9|728347.4|726846.8|727766.7|726256.2|36
1630681140000|2021-09-03 14:59:00|727827.4|726827.4|727822.8|726822.8|728369|726869.2|727817.9|726348|34
1630681150000|2021-09-03 14:59:10|728340.1|726340.1|727843|726843|728386|726885.8|727820.8|726309.2|39
1630681160000|2021-09-03 14:59:20|727846.2|726846.2|727812.1|726812.1|728349.2|726846.2|727808.3|726306.8|36
1630681170000|2021-09-03 14:59:30|727813|726813|727790.2|726790.2|727815.6|726815.6|727786.1|726786.1|32
1630681180000|2021-09-03 14:59:40|727787.6|726787.6|728239.4|726239.4|728267.7|726787.6|727719.1|726206.1|37
1630681190000|2021-09-03 14:59:50|728224.7|726224.7|728190.9|726190.9|728256.4|726735.5|727676.1|726190.9|31
1630681200000|2021-09-03 15:00:00|728186|726186|727748.4|726748.4|728237.9|726748.4|727711.4|726186|29
1630681210000|2021-09-03 15:00:10|728200.5|726200.5|727703.9|726703.9|728205.7|726704.9|727687.2|726190.7|33
1630681220000|2021-09-03 15:00:20|727704.4|726704.4|727715.8|726715.8|728229.6|726720.5|727704.4|726206.9|29
1630681230000|2021-09-03 15:00:30|728217.3|726217.3|728216.3|726216.3|728238.8|726803.1|727680.3|726200.9|39
1630681240000|2021-09-03 15:00:40|728217.3|726217.3|727805.2|726805.2|728312.9|726812.2|727735.5|726216.7|29
1630681250000|2021-09-03 15:00:50|727804.7|726804.7|727759.2|726759.2|728330|726845.2|727751.6|726298|35
1630681260000|2021-09-03 15:01:00|728281.8|726281.8|727796|726796|728290.8|726803.1|727784.1|726276.2|29
1630681270000|2021-09-03 15:01:10|727795.3|726795.3|727733.2|726733.2|728276.1|726809.6|727721.5|726208.2|36
1630681280000|2021-09-03 15:01:20|727734.2|726734.2|727729.8|726729.8|728241.1|726742.3|727706.4|726220.9|32
1630681290000|2021-09-03 15:01:30|727729|726729|727744.8|726744.8|727767|726767|727691.6|726691.6|35
1630681300000|2021-09-03 15:01:40|727744.4|726744.4|727706.6|726706.6|727749.8|726749.8|727706.6|726706.6|30
1630681310000|2021-09-03 15:01:50|727691.8|726691.8|727703.6|726703.6|728172.5|726712.7|727659.1|726161.6|36
1630681320000|2021-09-03 15:02:00|727690.1|726690.1|728156.5|726156.5|728184.3|726718.4|727678.1|726145.6|32
1630681330000|2021-09-03 15:02:10|727659.6|726659.6|727652.9|726652.9|727659.6|726659.6|727650|726650|19
1630681340000|2021-09-03 15:02:20|727651.7|726651.7|727683.4|726683.4|727683.4|726683.4|727639.9|726639.9|31
1630681350000|2021-09-03 15:02:30|728165.5|726165.5|727670.4|726670.4|728184.2|726689.6|727660|726165.5|33
1630681360000|2021-09-03 15:02:40|727671.2|726671.2|727678.7|726678.7|728188.6|726693.2|727660.2|726159.5|28
1630681370000|2021-09-03 15:02:50|727675.9|726675.9|727520.6|726520.6|728053.1|726678.4|727513|726018|23
1630681380000|2021-09-03 15:03:00|727513.4|726513.4|727453|726453|728034.7|726554.5|727430.5|725981.5|35
1630681390000|2021-09-03 15:03:10|727458.7|726458.7|727444.6|726444.6|727964.5|726467.2|727432.8|725959.3|29
1630681400000|2021-09-03 15:03:20|727452.3|726452.3|727971.5|725971.5|727994.9|726485.9|727449.4|725962.3|29
1630681410000|2021-09-03 15:03:30|727501.7|726501.7|727576.6|726576.6|728087.4|726576.6|727501.7|726019|31
1630681420000|2021-09-03 15:03:40|727605.2|726605.2|728046|726046|728095.3|726605.2|727549.6|726031.6|36
1630681430000|2021-09-03 15:03:50|727550.7|726550.7|727601.5|726601.5|728095.1|726601.5|727539.1|726040.7|36
1630681440000|2021-09-03 15:04:00|727601.6|726601.6|728056|726056|728071.8|726601.7|727541.8|726018|34
1630681450000|2021-09-03 15:04:10|728051.9|726051.9|728068.6|726068.6|728080.7|726568.4|727552.2|726034.8|39
1630681460000|2021-09-03 15:04:20|728065.2|726065.2|727550|726550|728073.6|726557.1|727530.1|726029|33
1630681470000|2021-09-03 15:04:30|727548.8|726548.8|728012.6|726012.6|728029.6|726551.1|727498.5|725984.2|39
1630681480000|2021-09-03 15:04:40|727528|726528|727542.4|726542.4|728037|726544.1|727491.2|725989.4|38
1630681490000|2021-09-03 15:04:50|727528.5|726528.5|728026.5|726026.5|728027.9|726542.4|727501.9|725988|35
1630681500000|2021-09-03 15:05:00|728018.7|726018.7|728025.1|726025.1|728040.1|726545.8|727519.9|726002.1|38
1630681510000|2021-09-03 15:05:10|728024.6|726024.6|727550.1|726550.1|728037.2|726556.7|727527.6|726006.5|36
1630681520000|2021-09-03 15:05:20|727545.1|726545.1|728088|726088|728100.5|726559.7|727533.1|726034.3|36
1630681530000|2021-09-03 15:05:30|728088.6|726088.6|728098.8|726098.8|728098.8|726098.8|728069.8|726069.8|32
1630681540000|2021-09-03 15:05:40|728108.5|726108.5|728120.7|726120.7|728137|726616.1|727604.2|726096.9|33
1630681550000|2021-09-03 15:05:50|728123.6|726123.6|728136.1|726136.1|728145.7|726630.8|727630.8|726107.7|35
1630681560000|2021-09-03 15:06:00|728135.2|726135.2|728167.1|726167.1|728173.9|726673.8|727662.4|726123.8|32
1630681570000|2021-09-03 15:06:10|728157.1|726157.1|728188.3|726188.3|728254.4|726764.5|727742.4|726147.5|39
1630681580000|2021-09-03 15:06:20|728201.2|726201.2|728183.3|726183.3|728201.2|726201.2|728170.6|726170.6|37
1630681590000|2021-09-03 15:06:30|728177.7|726177.7|728176.3|726176.3|728208.7|726682.4|727677.4|726175.9|37
1630681600000|2021-09-03 15:06:40|728178.3|726178.3|728230.6|726230.6|728236.3|726236.3|728172.5|726172.5|30
1630681610000|2021-09-03 15:06:50|727717.6|726717.6|728219.6|726219.6|728233.3|726746.3|727717.6|726216.3|31
1630681620000|2021-09-03 15:07:00|728233.1|726233.1|727642.8|726642.8|728233.5|726683.9|727622.3|726128.6|30
1630681630000|2021-09-03 15:07:10|727634.7|726634.7|728136.6|726136.6|728142.7|726639.1|727634.7|726115.9|30
1630681640000|2021-09-03 15:07:20|728138|726138|728163.4|726163.4|728165.6|726665|727660.2|726137.9|32
1630681650000|2021-09-03 15:07:30|728166.4|726166.4|728068.9|726068.9|728167.4|726673.2|727668.5|726068.9|22
1630681660000|2021-09-03 15:07:40|728068.1|726068.1|728000.9|726000.9|728078.7|726078.7|727984.9|725984.9|40
1630681670000|2021-09-03 15:07:50|728016.4|726016.4|728021|726021|728039.5|726537.5|727526.2|726003.4|34
1630681680000|2021-09-03 15:08:00|728033.5|726033.5|727995.8|725995.8|728040.6|726040.6|727979.4|725979.4|35
1630681690000|2021-09-03 15:08:10|727993.8|725993.8|727917.2|725917.2|727994|726501.1|727423.9|725909.1|40
1630681700000|2021-09-03 15:08:20|727921.5|725921.5|727873|725873|727939.7|725939.7|727837.8|725837.8|35
1630681710000|2021-09-03 15:08:30|727877.2|725877.2|727742.2|725742.2|727877.2|726367|727363.5|725716.7|40
1630681720000|2021-09-03 15:08:40|727746.3|725746.3|727679.2|725679.2|727757.2|725757.2|727630.5|725630.5|32
1630681730000|2021-09-03 15:08:50|727685.6|725685.6|727620.6|725620.6|727715.6|725715.6|727609.7|725609.7|37
1630681740000|2021-09-03 15:09:00|727611.2|725611.2|727625.7|725625.7|727625.7|725625.7|727602.2|725602.2|27
1630681750000|2021-09-03 15:09:10|727610.9|725610.9|727616.5|725616.5|727659.4|725659.4|727606.6|725606.6|29
1630681760000|2021-09-03 15:09:20|727596.7|725596.7|727616.1|725616.1|727619.5|725619.5|727596.7|725596.7|26
1630681770000|2021-09-03 15:09:30|727605.9|725605.9|727627.5|725627.5|727630|725630|727605.9|725605.9|16
1630681780000|2021-09-03 15:09:40|727629.9|725629.9|727630.3|725630.3|727633.2|725633.2|727626|725626|18
1630681790000|2021-09-03 15:09:50|727628.4|725628.4|727607.4|725607.4|727628.4|725628.4|727604.9|725604.9|13
1630681800000|2021-09-03 15:10:00|727613.6|725613.6|727618.8|725618.8|727623|725623|727606.2|725606.2|24
1630681810000|2021-09-03 15:10:10|727616.9|725616.9|727622|725622|727627.2|725627.2|727606.5|725606.5|21
1630681820000|2021-09-03 15:10:20|727622.6|725622.6|727620.8|725620.8|727623.6|725623.6|727607.1|725607.1|25
1630681830000|2021-09-03 15:10:30|727618|725618|727627.4|725627.4|727637.1|726121.1|727105|725604.4|28
1630681840000|2021-09-03 15:10:40|727617.7|725617.7|727651|725651|727669.8|725669.8|727617.7|725617.7|29
1630681850000|2021-09-03 15:10:50|727652.8|725652.8|727014.3|726014.3|727652.9|726049.1|727012.1|725521.4|25
1630681860000|2021-09-03 15:11:00|727004.4|726004.4|727535.3|725535.3|727540.3|726034.4|726996.6|725507.8|33
1630681870000|2021-09-03 15:11:10|727545.2|725545.2|727579.7|725579.7|727608.1|726075.8|727065.6|725543|31
1630681880000|2021-09-03 15:11:20|727582.7|725582.7|727545.3|725545.3|727582.7|726054.4|727034.7|725536.6|24
1630681890000|2021-09-03 15:11:30|727546.5|725546.5|727620.8|725620.8|727621.2|726123.5|727099.5|725545.4|32
1630681900000|2021-09-03 15:11:40|727598.9|725598.9|727124.4|726124.4|727628.7|726127.9|727086.8|725577.5|29
1630681910000|2021-09-03 15:11:50|727621.3|725621.3|727134.3|726134.3|727634.9|726134.3|727088.4|725587.2|30
1630681920000|2021-09-03 15:12:00|727135.4|726135.4|727603.6|725603.6|727624.8|726135.4|727127.7|725592.8|34
1630681930000|2021-09-03 15:12:10|727616.8|725616.8|727607.7|725607.7|727621.1|725621.1|727598.3|725598.3|17
1630681940000|2021-09-03 15:12:20|727607.3|725607.3|727685.9|725685.9|727685.9|726145.9|727143.6|725602.4|18
1630681950000|2021-09-03 15:12:30|727692|725692|727692|725692|727714.6|726203.6|727203.6|725680.6|27
1630681960000|2021-09-03 15:12:40|727658|725658|727742.8|725742.8|727742.8|726219.9|727151.2|725644.8|37
1630681970000|2021-09-03 15:12:50|727727.5|725727.5|727696.3|725696.3|727767.6|726244.5|727235.4|725696.3|33
1630681980000|2021-09-03 15:13:00|727692.7|725692.7|727610.5|725610.5|727692.7|726129.3|727129.3|725589.5|37
1630681990000|2021-09-03 15:13:10|727598.5|725598.5|727633.5|725633.5|727674.3|726174|727115.8|725598.5|40
1630682000000|2021-09-03 15:13:20|727623.5|725623.5|727217.8|726217.8|727697.7|726223.4|727198.8|725616.1|36
1630682010000|2021-09-03 15:13:30|727203.8|726203.8|727750.5|725750.5|727750.5|726229.5|727203.8|725708.1|32
1630682020000|2021-09-03 15:13:40|727748.6|725748.6|727804.7|725804.7|727811.7|726317.5|727268|725733.8|31
1630682030000|2021-09-03 15:13:50|727791.9|725791.9|727843.4|725843.4|727843.4|726302.7|727302.7|725781.6|26
1630682040000|2021-09-03 15:14:00|727847.5|725847.5|727914|725914|727921.7|726402.4|727384.8|725829.4|27
1630682050000|2021-09-03 15:14:10|727914.1|725914.1|727924.8|725924.8|727924.9|725924.9|727900|725900|31
1630682060000|2021-09-03 15:14:20|727925.6|725925.6|727942.5|725942.5|727942.5|726443.1|727436.4|725922.9|26
1630682070000|2021-09-03 15:14:30|727942.1|725942.1|727429.3|726429.3|727951.1|726444.6|727429.3|725925.5|19
1630682080000|2021-09-03 15:14:40|727430.2|726430.2|727399.1|726399.1|727948.2|726431.8|727399.1|725872.4|31
1630682090000|2021-09-03 15:14:50|727402.2|726402.2|727406.1|726406.1|727417.3|726417.3|727402.2|726402.2|22
1630682100000|2021-09-03 15:15:00|727417.8|726417.8|727401.6|726401.6|727930.5|726433.3|727397.9|725917.8|28
1630682110000|2021-09-03 15:15:10|727409.1|726409.1|727417.2|726417.2|727434|726434|727403.3|726403.3|22
1630682120000|2021-09-03 15:15:20|727416.5|726416.5|727441.2|726441.2|727986.8|726481.1|727416.5|725933.1|32
1630682130000|2021-09-03 15:15:30|727413.5|726413.5|727921|725921|727931.5|726435.6|727413.5|725921|31
1630682140000|2021-09-03 15:15:40|727918.4|725918.4|727909.9|725909.9|727925.4|725925.4|727896.3|725896.3|27
1630682150000|2021-09-03 15:15:50|727910.6|725910.6|727915.4|725915.4|727930.1|726427.1|727395.7|725896.8|36
1630682160000|2021-09-03 15:16:00|727417|726417|727432|726432|727973.6|726465.7|727409.6|725924.7|34
1630682170000|2021-09-03 15:16:10|727431.6|726431.6|727480.6|726480.6|727983.3|726501.2|727426.3|725944.4|30
1630682180000|2021-09-03 15:16:20|727481.1|726481.1|727483.1|726483.1|728014.6|726502.7|727481.1|725998|25
1630682190000|2021-09-03 15:16:30|728011.1|726011.1|727512.1|726512.1|728014|726512.6|727479.3|726001.2|32
1630682200000|2021-09-03 15:16:40|727510.8|726510.8|727510.5|726510.5|728026.8|726520.9|727486.2|726010|22
1630682210000|2021-09-03 15:16:50|727518.5|726518.5|727508.7|726508.7|728009.1|726518.5|727465.3|725991.8|31
1630682220000|2021-09-03 15:17:00|727511.9|726511.9|727505.4|726505.4|728016.5|726511.9|727486|726009.6|22
1630682230000|2021-09-03 15:17:10|727533.7|726533.7|727515.2|726515.2|727533.7|726533.7|727491.7|726491.7|15
1630682240000|2021-09-03 15:17:20|728083.9|726083.9|727505|726505|728121.9|726605.7|727505|726060|29
1630682250000|2021-09-03 15:17:30|727503.4|726503.4|727509.4|726509.4|727513.6|726513.6|727503.1|726503.1|21
1630682260000|2021-09-03 15:17:40|727508.3|726508.3|727513.9|726513.9|727514.1|726514.1|727508.3|726508.3|17
1630682270000|2021-09-03 15:17:50|727512.8|726512.8|727513.1|726513.1|727519.5|726519.5|727503.8|726503.8|17
1630682280000|2021-09-03 15:18:00|727515.5|726515.5|727512.3|726512.3|727519.2|726519.2|727499.9|726499.9|23
1630682290000|2021-09-03 15:18:10|727514.1|726514.1|727512.1|726512.1|727517|726517|727509.1|726509.1|17
1630682300000|2021-09-03 15:18:20|727512.4|726512.4|727469.8|726469.8|728004.2|726512.4|727469.8|725954.3|24
1630682310000|2021-09-03 15:18:30|727478.8|726478.8|727474.5|726474.5|727483.9|726483.9|727456.9|726456.9|24
1630682320000|2021-09-03 15:18:40|727478.2|726478.2|727976.9|725976.9|727976.9|726479.2|727471.5|725952.9|25
1630682330000|2021-09-03 15:18:50|727976.4|725976.4|727474.5|726474.5|727976.4|726477.4|727452.8|725959.8|24
1630682340000|2021-09-03 15:19:00|727979.9|725979.9|727524|726524|728017.5|726531.5|727501.3|725979.9|24
1630682350000|2021-09-03 15:19:10|727523.5|726523.5|727605|726605|728081|726605|727523.5|726052.5|25
1630682360000|2021-09-03 15:19:20|727591.1|726591.1|727663.9|726663.9|728174.5|726671.6|727587.2|726129|29
1630682370000|2021-09-03 15:19:30|727663.2|726663.2|728160.9|726160.9|728176.3|726674.7|727643.8|726160.9|26
1630682380000|2021-09-03 15:19:40|727620.7|726620.7|728116.4|726116.4|728126.5|726620.7|727607|726110.7|24
1630682390000|2021-09-03 15:19:50|728115.3|726115.3|728122.7|726122.7|728123.5|726123.5|728109.2|726109.2|23
1630682400000|2021-09-03 15:20:00|728122.3|726122.3|727622.3|726622.3|728127.8|726622.3|727614.8|726116|30
1630682410000|2021-09-03 15:20:10|727622.2|726622.2|727651.5|726651.5|728164.9|726666.9|727622.2|726145|23
1630682420000|2021-09-03 15:20:20|727650.1|726650.1|728160.8|726160.8|728165.2|726650.5|727650|726144.7|18
1630682430000|2021-09-03 15:20:30|728153.3|726153.3|728235.5|726235.5|728237.7|726743.2|727651|726152.2|28
1630682440000|2021-09-03 15:20:40|728236.3|726236.3|728249.2|726249.2|728249.2|726744.9|727713.3|726183.8|29
1630682450000|2021-09-03 15:20:50|728236.4|726236.4|728248.1|726248.1|728249.4|726728|727728|726209|35
1630682460000|2021-09-03 15:21:00|728242.8|726242.8|728236.4|726236.4|728250.4|726719.7|727719.7|726211.9|38
1630682470000|2021-09-03 15:21:10|728236.6|726236.6|728256.9|726256.9|728264.3|726757.2|727747.4|726234.1|30
1630682480000|2021-09-03 15:21:20|728249.6|726249.6|728228.1|726228.1|728259.6|726755.1|727736.9|726226|35
1630682490000|2021-09-03 15:21:30|728240.1|726240.1|727702|726702|728242.4|726719.7|727682.5|726201.6|29
1630682500000|2021-09-03 15:21:40|727691|726691|727662.1|726662.1|728195.6|726693.6|727638.9|726135.2|31
1630682510000|2021-09-03 15:21:50|727664.2|726664.2|728149.3|726149.3|728161.9|726664.2|727664.2|726129|29
1630682520000|2021-09-03 15:22:00|728146.7|726146.7|728193.7|726193.7|728198.3|726198.3|728144.1|726144.1|29
1630682530000|2021-09-03 15:22:10|728191.3|726191.3|728192.9|726192.9|728197.5|726197.5|728187.4|726187.4|15
1630682540000|2021-09-03 15:22:20|728194.3|726194.3|728147|726147|728194.3|726637.5|727626.7|726135|22
1630682550000|2021-09-03 15:22:30|728148.2|726148.2|728179.5|726179.5|728188.6|726688|727650.7|726139.9|31
1630682560000|2021-09-03 15:22:40|728180.9|726180.9|728098.4|726098.4|728180.9|726597.8|727597.8|726090.1|37
1630682570000|2021-09-03 15:22:50|728108|726108|728143.8|726143.8|728147.3|726604.9|727604.9|726071|38
1630682580000|2021-09-03 15:23:00|728152.3|726152.3|728110.4|726110.4|728153.4|726153.4|728081.5|726081.5|34
1630682590000|2021-09-03 15:23:10|728118.6|726118.6|728104.1|726104.1|728135.9|726135.9|728085|726085|22
1630682600000|2021-09-03 15:23:20|728100.9|726100.9|728022.7|726022.7|728115.9|726115.9|728022.7|726022.7|33
1630682610000|2021-09-03 15:23:30|728052.1|726052.1|728014.8|726014.8|728052.1|726052.1|727978.5|725978.5|37
1630682620000|2021-09-03 15:23:40|728033.6|726033.6|728045.3|726045.3|728050.6|726050.6|728019.6|726019.6|27
1630682630000|2021-09-03 15:23:50|728039.8|726039.8|728109.1|726109.1|728115.3|726555.5|727547.4|726033.9|30
1630682640000|2021-09-03 15:24:00|728105|726105|728118.4|726118.4|728133.9|726133.9|728100.7|726100.7|33
1630682650000|2021-09-03 15:24:10|728119.1|726119.1|728138.7|726138.7|728151.5|726151.5|728108.7|726108.7|27
1630682660000|2021-09-03 15:24:20|728142|726142|728131.4|726131.4|728146.2|726146.2|728120.8|726120.8|21
1630682670000|2021-09-03 15:24:30|728133.3|726133.3|728121.7|726121.7|728133.3|726133.3|728080.7|726080.7|25
1630682680000|2021-09-03 15:24:40|728114.5|726114.5|728121.7|726121.7|728129.3|726129.3|728107|726107|17
1630682690000|2021-09-03 15:24:50|728119.2|726119.2|728024|726024|728119.2|726119.2|728019.4|726019.4|26
1630682700000|2021-09-03 15:25:00|728012.5|726012.5|727563.7|726563.7|728051.3|726576.7|727554.1|726012.5|26
1630682710000|2021-09-03 15:25:10|727556.7|726556.7|728040.4|726040.4|728102.5|726563.5|727556.5|726035.1|20
1630682720000|2021-09-03 15:25:20|728032.4|726032.4|727986.4|725986.4|728045.2|726045.2|727983.7|725983.7|27
1630682730000|2021-09-03 15:25:30|727986.3|725986.3|727988.3|725988.3|727996.2|725996.2|727979.4|725979.4|20
1630682740000|2021-09-03 15:25:40|727984.4|725984.4|727995.4|725995.4|727995.4|725995.4|727983.8|725983.8|12
1630682750000|2021-09-03 15:25:50|727990.4|725990.4|728076|726076|728096.8|726578.1|727556|725989.9|30
1630682760000|2021-09-03 15:26:00|727588.8|726588.8|728093.6|726093.6|728097.1|726603.6|727568.9|726065.5|36
1630682770000|2021-09-03 15:26:10|728088.8|726088.8|728060.4|726060.4|728102|726589.1|727573.3|726026.8|39
1630682780000|2021-09-03 15:26:20|728055.6|726055.6|728034.5|726034.5|728062.1|726566.4|727543.1|726021.7|35
1630682790000|2021-09-03 15:26:30|728037.4|726037.4|727557.1|726557.1|728071.4|726573|727543.8|726037.4|34
1630682800000|2021-09-03 15:26:40|727548.7|726548.7|728062.4|726062.4|728067.3|726548.7|727548.7|726037.1|31
1630682810000|2021-09-03 15:26:50|728064.5|726064.5|727514.1|726514.1|728064.5|726527.9|727514.1|725999.1|32
1630682820000|2021-09-03 15:27:00|727508.9|726508.9|728038.6|726038.6|728045.5|726545.5|727508.9|726008.7|30
1630682830000|2021-09-03 15:27:10|728050.2|726050.2|728066.4|726066.4|728084.4|726084.4|728043.1|726043.1|36
1630682840000|2021-09-03 15:27:20|728067.3|726067.3|728060.9|726060.9|728076.8|726076.8|728057.4|726057.4|17
1630682850000|2021-09-03 15:27:30|728060|726060|728066.5|726066.5|728096.7|726576.4|727560.8|726053.5|26
1630682860000|2021-09-03 15:27:40|728068.9|726068.9|727579.5|726579.5|728085|726598|727573.3|726061.4|29
1630682870000|2021-09-03 15:27:50|727600.8|726600.8|727540.6|726540.6|728096.3|726602.4|727530.3|726039.8|33
1630682880000|2021-09-03 15:28:00|727557.5|726557.5|727553.9|726553.9|728061.6|726557.5|727520.7|726030.2|30
1630682890000|2021-09-03 15:28:10|727553.5|726553.5|728077.8|726077.8|728077.8|726553.5|727553.5|726036.4|28
1630682900000|2021-09-03 15:28:20|728075.1|726075.1|727587.2|726587.2|728083.9|726587.2|727567.5|726068|20
1630682910000|2021-09-03 15:28:30|727586.5|726586.5|728087.7|726087.7|728098.3|726595.8|727571.6|726074.9|27
1630682920000|2021-09-03 15:28:40|728077.5|726077.5|727595.8|726595.8|728099.1|726627|727579.5|726076|12
1630682930000|2021-09-03 15:28:50|727593.8|726593.8|727595.2|726595.2|727600.1|726600.1|727586.3|726586.3|12
1630682940000|2021-09-03 15:29:00|727596.2|726596.2|727576.8|726576.8|728090|726599|727561.7|726070.5|30
1630682950000|2021-09-03 15:29:10|727577.1|726577.1|728044.5|726044.5|728083.8|726577.1|727568.9|726044.5|23
1630682960000|2021-09-03 15:29:20|728058.7|726058.7|728071.5|726071.5|728071.5|726071.5|728043.3|726043.3|19
1630682970000|2021-09-03 15:29:30|728069.2|726069.2|728089.5|726089.5|728090.5|726575|727575|726069.2|19
1630682980000|2021-09-03 15:29:40|728092.6|726092.6|728079.5|726079.5|728092.6|726092.6|728079.5|726079.5|19
1630682990000|2021-09-03 15:29:50|728079.4|726079.4|728076.2|726076.2|728083|726083|728076.2|726076.2|17
1630683000000|2021-09-03 15:30:00|728075.6|726075.6|728047.7|726047.7|728083.9|726490|727490|725995.8|38
1630683010000|2021-09-03 15:30:10|728057.9|726057.9|727584.5|726584.5|728080.4|726589.5|727581.3|726045|33
1630683020000|2021-09-03 15:30:20|727586.2|726586.2|728224.8|726224.8|728224.8|726728.7|727586.2|726063.7|37
1630683030000|2021-09-03 15:30:30|728215|726215|728248.6|726248.6|728262.2|726736.8|727723.8|726215|29
1630683040000|2021-09-03 15:30:40|728250.8|726250.8|728258.5|726258.5|728272.5|726272.5|728170.5|726170.5|34
1630683050000|2021-09-03 15:30:50|728259.6|726259.6|728243.8|726243.8|728265.3|726265.3|728240|726240|26
1630683060000|2021-09-03 15:31:00|728255.3|726255.3|728251.9|726251.9|728267.2|726267.2|728220.2|726220.2|30
1630683070000|2021-09-03 15:31:10|728258.1|726258.1|728192.7|726192.7|728259.3|726259.3|728177|726177|27
1630683080000|2021-09-03 15:31:20|728182.1|726182.1|728188.9|726188.9|728210.3|726210.3|728153.3|726153.3|33
1630683090000|2021-09-03 15:31:30|728182.1|726182.1|728177.7|726177.7|728211|726211|728177.7|726177.7|26
1630683100000|2021-09-03 15:31:40|728199.6|726199.6|728205.1|726205.1|728212.2|726212.2|728182.9|726182.9|27
1630683110000|2021-09-03 15:31:50|728199.2|726199.2|728206.2|726206.2|728210.3|726210.3|728199.2|726199.2|21
1630683120000|2021-09-03 15:32:00|728208.5|726208.5|728194.9|726194.9|728208.5|726208.5|728177.7|726177.7|25
1630683130000|2021-09-03 15:32:10|728195.5|726195.5|728197.1|726197.1|728201.5|726201.5|728180.6|726180.6|16
1630683140000|2021-09-03 15:32:20|728197.4|726197.4|728151.7|726151.7|728208.5|726208.5|728151.7|726151.7|29
1630683150000|2021-09-03 15:32:30|728156.4|726156.4|728160|726160|728170.4|726659.2|727656.4|726134.9|29
1630683160000|2021-09-03 15:32:40|728140.2|726140.2|727988.6|725988.6|728158.2|726531.9|727520.5|725968.8|33
1630683170000|2021-09-03 15:32:50|727992.2|725992.2|728029.2|726029.2|728047.5|726047.5|727976.3|725976.3|27
1630683180000|2021-09-03 15:33:00|728031.7|726031.7|728012.3|726012.3|728067.5|726067.5|728005.7|726005.7|28
1630683190000|2021-09-03 15:33:10|728034.3|726034.3|728043.2|726043.2|728045.5|726045.5|728025.3|726025.3|33
1630683200000|2021-09-03 15:33:20|728042.9|726042.9|728040|726040|728051|726051|728020.3|726020.3|24
1630683210000|2021-09-03 15:33:30|728040.7|726040.7|728027.7|726027.7|728045.3|726045.3|728024.8|726024.8|16
1630683220000|2021-09-03 15:33:40|728040.7|726040.7|728073.4|726073.4|728076.1|726076.1|728028.7|726028.7|23
1630683230000|2021-09-03 15:33:50|728080.2|726080.2|728062.7|726062.7|728110.5|726110.5|728062.7|726062.7|27
1630683240000|2021-09-03 15:34:00|728098|726098|728050.3|726050.3|728098|726098|728044.6|726044.6|22
1630683250000|2021-09-03 15:34:10|728052.8|726052.8|728022.5|726022.5|728064.8|726064.8|728015.7|726015.7|23
1630683260000|2021-09-03 15:34:20|728018.6|726018.6|728010.8|726010.8|728025|726519.8|727509.8|726007.6|21
1630683270000|2021-09-03 15:34:30|728009.8|726009.8|728015.4|726015.4|728019|726019|728009.1|726009.1|11
1630683280000|2021-09-03 15:34:40|728049.7|726049.7|728132.8|726132.8|728151|726151|728047.3|726047.3|30
1630683290000|2021-09-03 15:34:50|728137.5|726137.5|728156.5|726156.5|728167.3|726167.3|728134.1|726134.1|23
1630683300000|2021-09-03 15:35:00|728154.5|726154.5|728194.6|726194.6|728194.6|726194.6|728144.1|726144.1|30
1630683310000|2021-09-03 15:35:10|728182.3|726182.3|728177|726177|728195|726679.8|727674.6|726174.2|32
1630683320000|2021-09-03 15:35:20|728173.3|726173.3|728209.8|726209.8|728209.8|726209.8|728167.6|726167.6|37
1630683330000|2021-09-03 15:35:30|727694|726694|728260.4|726260.4|728266.5|726719.1|727694|726207.9|24
1630683340000|2021-09-03 15:35:40|728262.4|726262.4|728137.3|726137.3|728273.9|726273.9|728118.5|726118.5|33
1630683350000|2021-09-03 15:35:50|728133.4|726133.4|728114|726114|728157.9|726157.9|728110.1|726110.1|37
1630683360000|2021-09-03 15:36:00|728133.6|726133.6|728068.6|726068.6|728135.1|726135.1|728040.9|726040.9|38
1630683370000|2021-09-03 15:36:10|728068.2|726068.2|728065.6|726065.6|728079.1|726079.1|728041.5|726041.5|40
1630683380000|2021-09-03 15:36:20|728063.6|726063.6|728056.3|726056.3|728063.6|726524|727516|726011.8|36
1630683390000|2021-09-03 15:36:30|728056.4|726056.4|728070|726070|728079.9|726079.9|728053.7|726053.7|35
1630683400000|2021-09-03 15:36:40|728054.3|726054.3|728082|726082|728090.6|726090.6|728050.7|726050.7|36
1630683410000|2021-09-03 15:36:50|728084.8|726084.8|728163.8|726163.8|728176.3|726176.3|728062.5|726062.5|37
1630683420000|2021-09-03 15:37:00|728157.7|726157.7|728122.9|726122.9|728168.3|726168.3|728122.9|726122.9|31
1630683430000|2021-09-03 15:37:10|728120.9|726120.9|728117.9|726117.9|728143.5|726143.5|728117|726117|32
1630683440000|2021-09-03 15:37:20|728137.9|726137.9|728137.3|726137.3|728140.1|726140.1|728109.1|726109.1|24
1630683450000|2021-09-03 15:37:30|728142.1|726142.1|728120.9|726120.9|728162.4|726162.4|728114.8|726114.8|21
1630683460000|2021-09-03 15:37:40|728125.7|726125.7|728080.7|726080.7|728125.7|726125.7|728048.3|726048.3|22
1630683470000|2021-09-03 15:37:50|728050.4|726050.4|728101.5|726101.5|728112.2|726112.2|728050.4|726050.4|22
1630683480000|2021-09-03 15:38:00|728103.6|726103.6|728118.5|726118.5|728154.1|726154.1|728099|726099|22
1630683490000|2021-09-03 15:38:10|728109.9|726109.9|728051.3|726051.3|728144|726532.8|727532.8|726014.7|27
1630683500000|2021-09-03 15:38:20|728043.1|726043.1|727497.5|726497.5|728044.3|726503.7|727476.5|725990.1|18
1630683510000|2021-09-03 15:38:30|727491.5|726491.5|727996.7|725996.7|728014.6|726491.5|727474.6|725979.3|24
1630683520000|2021-09-03 15:38:40|727999.6|725999.6|727933.8|725933.8|728038.1|726038.1|727867.7|725867.7|32
1630683530000|2021-09-03 15:38:50|727936.2|725936.2|727925.9|725925.9|727944.2|726426.5|727416.3|725910.5|30
1630683540000|2021-09-03 15:39:00|727928.8|725928.8|727947.2|725947.2|727949.1|725949.1|727907.8|725907.8|25
1630683550000|2021-09-03 15:39:10|727941.8|725941.8|728049.8|726049.8|728050.7|726050.7|727922.6|725922.6|28
1630683560000|2021-09-03 15:39:20|728041.4|726041.4|727473.9|726473.9|728046.9|726473.9|727473.9|726027.8|30
1630683570000|2021-09-03 15:39:30|727974.9|725974.9|727962.5|725962.5|728029.6|726518.8|727461.6|725955.2|32
1630683580000|2021-09-03 15:39:40|727948.6|725948.6|727968.7|725968.7|727988.8|726477.4|727474.5|725926.8|24
1630683590000|2021-09-03 15:39:50|727977.2|725977.2|727914.8|725914.8|727980.4|725980.4|727882.7|725882.7|37
1630683600000|2021-09-03 15:40:00|727898.6|725898.6|727877.9|725877.9|727926|726383.6|727334|725837.2|32
1630683610000|2021-09-03 15:40:10|727886.1|725886.1|727886.6|725886.6|727904.3|725904.3|727862|725862|29
1630683620000|2021-09-03 15:40:20|727873.4|725873.4|727903.2|725903.2|727929.3|725929.3|727745.7|725745.7|35
1630683630000|2021-09-03 15:40:30|727903.7|725903.7|727917.3|725917.3|727967.7|725967.7|727902.3|725902.3|35
1630683640000|2021-09-03 15:40:40|727911.3|725911.3|727937.3|725937.3|727941.9|725941.9|727903.8|725903.8|37
1630683650000|2021-09-03 15:40:50|727935.1|725935.1|727908.6|725908.6|727935.6|725935.6|727898.7|725898.7|35
1630683660000|2021-09-03 15:41:00|727904.8|725904.8|727933.9|725933.9|727945.8|726441.4|727411.2|725903.8|33
1630683670000|2021-09-03 15:41:10|727931.7|725931.7|727911.7|725911.7|727942.3|725942.3|727897.8|725897.8|33
1630683680000|2021-09-03 15:41:20|727907.2|725907.2|727948.7|725948.7|727948.7|726453.7|727425.1|725895|33
1630683690000|2021-09-03 15:41:30|727956.1|725956.1|727906.6|725906.6|727969.2|726462.9|727402.5|725904.3|35
1630683700000|2021-09-03 15:41:40|727904.4|725904.4|727401|726401|727911.5|726419.5|727397.8|725896.1|28
1630683710000|2021-09-03 15:41:50|727411.3|726411.3|727391.3|726391.3|727904.8|726411.3|727391.3|725885.8|20
1630683720000|2021-09-03 15:42:00|727389.5|726389.5|727898.3|725898.3|727899.4|726402.1|727389.5|725888.2|14
1630683730000|2021-09-03 15:42:10|727890.9|725890.9|727401.9|726401.9|727899.6|726401.9|727388.2|725888.4|16
1630683740000|2021-09-03 15:42:20|727397.4|726397.4|727395.6|726395.6|727399.3|726399.3|727395|726395|6
1630683750000|2021-09-03 15:42:30|727394|726394|727890.8|725890.8|727894.8|726405|727386.4|725890.8|20
1630683760000|2021-09-03 15:42:40|727409.9|726409.9|727877.6|725877.6|727884.7|726409.9|727386.8|725873.6|19
1630683770000|2021-09-03 15:42:50|727877.3|725877.3|727873.2|725873.2|727895.6|726398.7|727388.7|725852.4|31
1630683780000|2021-09-03 15:43:00|727870.1|725870.1|727389.1|726389.1|727889.3|726392.1|727378.3|725867.3|25
1630683790000|2021-09-03 15:43:10|727389.9|726389.9|727896|725896|727899.1|726391|727379.9|725886.1|22
1630683800000|2021-09-03 15:43:20|727890.6|725890.6|727407|726407|727899.1|726408.2|727384.2|725882.9|24
1630683810000|2021-09-03 15:43:30|727862.3|725862.3|727376.8|726376.8|727890.8|726396.2|727375.4|725862.3|20
1630683820000|2021-09-03 15:43:40|727378.6|726378.6|727317.5|726317.5|727869.6|726383.4|727290.9|725796|25
1630683830000|2021-09-03 15:43:50|727823.9|725823.9|727262.8|726262.8|727837.9|726298|727254.8|725748.6|29
1630683840000|2021-09-03 15:44:00|727269.2|726269.2|727753.1|725753.1|727857.1|726275.5|727269.2|725735.2|34
1630683850000|2021-09-03 15:44:10|727746.7|725746.7|727762.7|725762.7|727775.9|725775.9|727746.7|725746.7|21
1630683860000|2021-09-03 15:44:20|727765.3|725765.3|727759.7|725759.7|727780.5|725780.5|727748.8|725748.8|25
1630683870000|2021-09-03 15:44:30|727758.8|725758.8|727270.5|726270.5|727778.8|726270.5|727270.5|725729.9|22
1630683880000|2021-09-03 15:44:40|727284.8|726284.8|727265.8|726265.8|727284.8|726284.8|727245.8|726245.8|25
1630683890000|2021-09-03 15:44:50|727261.9|726261.9|727832.4|725832.4|727840.5|726295.3|727258.3|725765.7|24
1630683900000|2021-09-03 15:45:00|727835.7|725835.7|727801.4|725801.4|727835.7|726237.8|727237.8|725763.6|25
1630683910000|2021-09-03 15:45:10|727802.9|725802.9|727791.1|725791.1|727820.7|725820.7|727777.5|725777.5|20
1630683920000|2021-09-03 15:45:20|727794.2|725794.2|727271.5|726271.5|727794.2|726271.5|727255.7|725759|15
1630683930000|2021-09-03 15:45:30|727275.8|726275.8|727271.4|726271.4|727761.1|726275.8|727234.7|725761.1|15
1630683940000|2021-09-03 15:45:40|727270.9|726270.9|727789.7|725789.7|727804.6|726270.9|727270.7|725764.9|19
1630683950000|2021-09-03 15:45:50|727785.5|725785.5|727770|725770|727787.4|725787.4|727760|725760|15
1630683960000|2021-09-03 15:46:00|727778.6|725778.6|727770.6|725770.6|727784.8|725784.8|727770.6|725770.6|16
1630683970000|2021-09-03 15:46:10|727771|725771|727784.4|725784.4|727787.6|725787.6|727771|725771|13
1630683980000|2021-09-03 15:46:20|727783.6|725783.6|727765.4|725765.4|727784.3|725784.3|727738.5|725738.5|18
1630683990000|2021-09-03 15:46:30|727764.8|725764.8|727773.6|725773.6|727774.3|725774.3|727764.8|725764.8|12
1630684000000|2021-09-03 15:46:40|727774|725774|727774.5|725774.5|727774.5|725774.5|727770.9|725770.9|8
1630684010000|2021-09-03 15:46:50|727774.3|725774.3|727778.1|725778.1|727784.8|725784.8|727773.1|725773.1|15
1630684020000|2021-09-03 15:47:00|727770.6|725770.6|727796.2|725796.2|727798.9|725798.9|727770.6|725770.6|12
1630684030000|2021-09-03 15:47:10|727795.7|725795.7|727772.5|725772.5|727797.8|725797.8|727745.7|725745.7|22
1630684040000|2021-09-03 15:47:20|727818.1|725818.1|727806.4|725806.4|727818.1|725818.1|727804|725804|11
1630684050000|2021-09-03 15:47:30|727809.1|725809.1|727826.8|725826.8|727835.8|725835.8|727805.3|725805.3|16
1630684060000|2021-09-03 15:47:40|727831|725831|727820.1|725820.1|727832.9|725832.9|727820.1|725820.1|8
1630684070000|2021-09-03 15:47:50|727818.4|725818.4|727812.4|725812.4|727833.8|725833.8|727805.6|725805.6|15
1630684080000|2021-09-03 15:48:00|727811.8|725811.8|727811.5|725811.5|727836.5|726299.6|727299.6|725797.3|17
1630684090000|2021-09-03 15:48:10|727814.8|725814.8|727376.8|726376.8|727868|726382.8|727371.4|725814.8|21
1630684100000|2021-09-03 15:48:20|727375.2|726375.2|727796.6|725796.6|727814.5|726375.2|727363.1|725796.6|16
1630684110000|2021-09-03 15:48:30|727796.2|725796.2|727807.7|725807.7|727819.7|725819.7|727796.2|725796.2|20
1630684120000|2021-09-03 15:48:40|727803.7|725803.7|727792.5|725792.5|727809.5|725809.5|727790|725790|19
1630684130000|2021-09-03 15:48:50|727810.3|725810.3|727820|725820|727855.9|726351.8|727351.8|725788.2|22
1630684140000|2021-09-03 15:49:00|727838.1|725838.1|727843.4|725843.4|727851.5|725851.5|727834.9|725834.9|17
1630684150000|2021-09-03 15:49:10|727831.9|725831.9|727871.2|725871.2|727873.1|726385.3|727371.9|725829.5|18
1630684160000|2021-09-03 15:49:20|727870.9|725870.9|727374.3|726374.3|727879|726379.7|727374.3|725870.9|17
1630684170000|2021-09-03 15:49:30|727375.8|726375.8|727379.2|726379.2|727380.2|726380.2|727370.5|726370.5|15
1630684180000|2021-09-03 15:49:40|727378|726378|728085.2|726085.2|728089.2|726378|727375.3|726002.9|22
1630684190000|2021-09-03 15:49:50|728087.4|726087.4|728066.1|726066.1|728087.4|726087.4|728058.4|726058.4|16
1630684200000|2021-09-03 15:50:00|728075|726075|728071.4|726071.4|728086.2|726086.2|728067.3|726067.3|25
1630684210000|2021-09-03 15:50:10|728069.6|726069.6|728053|726053|728074.1|726576.9|727576.9|726045.4|17
1630684220000|2021-09-03 15:50:20|728051.2|726051.2|728065.5|726065.5|728068.3|726068.3|728051.2|726051.2|14
1630684230000|2021-09-03 15:50:30|728066|726066|728065.6|726065.6|728071.9|726071.9|728054.5|726054.5|19
1630684240000|2021-09-03 15:50:40|728061.3|726061.3|727586.2|726586.2|728080.6|726586.2|727560.9|726056.2|20
1630684250000|2021-09-03 15:50:50|727580.1|726580.1|728082.2|726082.2|728087.2|726580.1|727580.1|726043.1|20
1630684260000|2021-09-03 15:51:00|728077|726077|728071.7|726071.7|728077|726077|728050.4|726050.4|12
1630684270000|2021-09-03 15:51:10|728066|726066|728077.3|726077.3|728091.3|726091.3|728060.4|726060.4|23
1630684280000|2021-09-03 15:51:20|728084.7|726084.7|728094.4|726094.4|728112.5|726112.5|728071.2|726071.2|21
1630684290000|2021-09-03 15:51:30|728103.9|726103.9|728118.1|726118.1|728122|726122|728101|726101|14
1630684300000|2021-09-03 15:51:40|728113.9|726113.9|728121.9|726121.9|728122.8|726122.8|728099.3|726099.3|19
1630684310000|2021-09-03 15:51:50|728100.5|726100.5|728114.1|726114.1|728130|726130|728100.5|726100.5|18
1630684320000|2021-09-03 15:52:00|728106.5|726106.5|727622.5|726622.5|728131.2|726625.4|727621|726083.2|26
1630684330000|2021-09-03 15:52:10|728102.9|726102.9|728073.5|726073.5|728129.9|726129.9|728065.9|726065.9|33
1630684340000|2021-09-03 15:52:20|728086.3|726086.3|728045.2|726045.2|728097|726596.6|727596.6|726043.6|30
1630684350000|2021-09-03 15:52:30|728044.8|726044.8|728070.7|726070.7|728076.7|726076.7|728033.4|726033.4|20
1630684360000|2021-09-03 15:52:40|728077.1|726077.1|728051.8|726051.8|728077.1|726571.1|727562.9|726048.4|21
1630684370000|2021-09-03 15:52:50|728053.9|726053.9|728034.6|726034.6|728061.4|726554.1|727554.1|726032.9|7
1630684380000|2021-09-03 15:53:00|728049.1|726049.1|728030.4|726030.4|728049.1|726049.1|728028.6|726028.6|11
1630684390000|2021-09-03 15:53:10|728032.5|726032.5|727559.9|726559.9|728070.1|726559.9|727559.9|726028.8|17
1630684400000|2021-09-03 15:53:20|727557.6|726557.6|728055.1|726055.1|728063.3|726557.6|727551.6|726027.3|21
1630684410000|2021-09-03 15:53:30|728049.9|726049.9|728037.4|726037.4|728049.9|726049.9|728018.9|726018.9|14
1630684420000|2021-09-03 15:53:40|728034.2|726034.2|728039.4|726039.4|728054.1|726054.1|728032|726032|7
1630684430000|2021-09-03 15:53:50|728029.3|726029.3|728047.7|726047.7|728062.6|726558.3|727552.4|726025|15
1630684440000|2021-09-03 15:54:00|728053|726053|728030.1|726030.1|728059|726059|728004.5|726004.5|28
1630684450000|2021-09-03 15:54:10|728030|726030|728031.4|726031.4|728055|726055|728016.8|726016.8|29
1630684460000|2021-09-03 15:54:20|728041.7|726041.7|728033.9|726033.9|728041.7|726041.7|728016.2|726016.2|15
1630684470000|2021-09-03 15:54:30|728035.3|726035.3|728014.1|726014.1|728043.5|726043.5|728010.7|726010.7|22
1630684480000|2021-09-03 15:54:40|728010.7|726010.7|728032|726032|728040.1|726040.1|728010.7|726010.7|21
1630684490000|2021-09-03 15:54:50|728026.8|726026.8|728028.2|726028.2|728044.4|726044.4|728022.5|726022.5|13
1630684500000|2021-09-03 15:55:00|728026.9|726026.9|728023.5|726023.5|728039.8|726039.8|728023.1|726023.1|11
1630684510000|2021-09-03 15:55:10|728021.4|726021.4|727535.2|726535.2|728037.7|726539.9|727522.8|726017.6|26
1630684520000|2021-09-03 15:55:20|727540.9|726540.9|728042|726042|728046|726541.5|727540.9|726037.1|8
1630684530000|2021-09-03 15:55:30|728036.8|726036.8|728037.5|726037.5|728043.2|726043.2|728014|726014|17
1630684540000|2021-09-03 15:55:40|727970.5|725970.5|727583.1|726583.1|728053.9|726584.3|727509|725965.3|31
1630684550000|2021-09-03 15:55:50|727578.7|726578.7|728064.3|726064.3|728067.9|726579.8|727571.6|726054.6|20
1630684560000|2021-09-03 15:56:00|728079.6|726079.6|728065.9|726065.9|728079.6|726580.2|727576.7|726055.6|17
1630684570000|2021-09-03 15:56:10|728069.4|726069.4|727572.3|726572.3|728071.9|726576.8|727555.8|726057.7|17
1630684580000|2021-09-03 15:56:20|727568.1|726568.1|727577.2|726577.2|728057.6|726581.3|727555.1|726057.3|16
1630684590000|2021-09-03 15:56:30|727576.5|726576.5|727581.5|726581.5|728076.1|726581.5|727569.5|726054.8|24
1630684600000|2021-09-03 15:56:40|727582.9|726582.9|727577.4|726577.4|727586.5|726586.5|727549.3|726549.3|22
1630684610000|2021-09-03 15:56:50|727573|726573|728077.9|726077.9|728077.9|726577.8|727554.2|726066.6|19
1630684620000|2021-09-03 15:57:00|728076.3|726076.3|728070.2|726070.2|728077.1|726077.1|728070.2|726070.2|9
1630684630000|2021-09-03 15:57:10|728071.3|726071.3|728071|726071|728079|726079|728070.5|726070.5|8
1630684640000|2021-09-03 15:57:20|728068.1|726068.1|728139.5|726139.5|728139.5|726648.5|727630.5|726060|25
1630684650000|2021-09-03 15:57:30|728141.2|726141.2|728151.9|726151.9|728151.9|726151.9|728141.2|726141.2|21
1630684660000|2021-09-03 15:57:40|728152.4|726152.4|728148.6|726148.6|728152.4|726152.4|728144.8|726144.8|16
1630684670000|2021-09-03 15:57:50|728147.8|726147.8|728148.3|726148.3|728154.7|726154.7|728138.2|726138.2|16
1630684680000|2021-09-03 15:58:00|728150|726150|727650.5|726650.5|728150.9|726650.5|727632.2|726118.8|17
1630684690000|2021-09-03 15:58:10|727648.6|726648.6|728151.5|726151.5|728153.1|726652|727638.6|726127.3|26
1630684700000|2021-09-03 15:58:20|728128.1|726128.1|728151.8|726151.8|728151.8|726151.8|728128.1|726128.1|15
1630684710000|2021-09-03 15:58:30|728151|726151|728163.4|726163.4|728165.6|726667.2|727667.2|726144|16
1630684720000|2021-09-03 15:58:40|728163.7|726163.7|728201.4|726201.4|728204.3|726693.3|727684.1|726145.5|20
1630684730000|2021-09-03 15:58:50|728199.1|726199.1|728192.4|726192.4|728200.2|726200.2|728190.2|726190.2|10
1630684740000|2021-09-03 15:59:00|728193.4|726193.4|728186.9|726186.9|728193.4|726193.4|728186.9|726186.9|7
1630684750000|2021-09-03 15:59:10|728189.4|726189.4|728193.3|726193.3|728193.3|726193.3|728189.4|726189.4|4
1630684760000|2021-09-03 15:59:20|728193.2|726193.2|728198.6|726198.6|728199.9|726199.9|728184.2|726184.2|9
1630684770000|2021-09-03 15:59:30|728201.5|726201.5|728198.1|726198.1|728204.3|726204.3|728191.6|726191.6|14
1630684780000|2021-09-03 15:59:40|728198|726198|728202|726202|728203.8|726203.8|728189.6|726189.6|13
1630684790000|2021-09-03 15:59:50|728201.6|726201.6|728186.4|726186.4|728207.1|726711.6|727708.1|726186.4|18
1630684800000|2021-09-03 16:00:00|728183.8|726183.8|727655.8|726655.8|728183.8|726691.4|727588.8|726083|34
1630684810000|2021-09-03 16:00:10|727657|726657|728181.2|726181.2|728181.2|726681|727657|726158.3|19
1630684820000|2021-09-03 16:00:20|728181.3|726181.3|728198.2|726198.2|728201.3|726707.5|727701.4|726173.1|16
1630684830000|2021-09-03 16:00:30|728209.8|726209.8|728204.2|726204.2|728209.8|726209.8|728197.1|726197.1|14
1630684840000|2021-09-03 16:00:40|728205.4|726205.4|728182.3|726182.3|728205.4|726205.4|728176.8|726176.8|22
1630684850000|2021-09-03 16:00:50|728168|726168|728167.6|726167.6|728174.6|726174.6|728125.6|726125.6|29
1630684860000|2021-09-03 16:01:00|728162.8|726162.8|728163|726163|728169.4|726169.4|728157|726157|23
1630684870000|2021-09-03 16:01:10|728163.9|726163.9|728171.3|726171.3|728171.3|726171.3|728154.3|726154.3|20
1630684880000|2021-09-03 16:01:20|728171.1|726171.1|728168|726168|728172.2|726172.2|728164|726164|18
1630684890000|2021-09-03 16:01:30|728166|726166|727638.8|726638.8|728169|726665.6|727638.7|726138|19
1630684900000|2021-09-03 16:01:40|727640|726640|728150.2|726150.2|728159.7|726654.5|727638.6|726150.2|15
1630684910000|2021-09-03 16:01:50|728150.3|726150.3|728152.1|726152.1|728152.1|726152.1|728150.3|726150.3|6
1630684920000|2021-09-03 16:02:00|728151.1|726151.1|728149.6|726149.6|728155.1|726155.1|728149.6|726149.6|10
1630684930000|2021-09-03 16:02:10|728142.2|726142.2|728154.9|726154.9|728158.7|726158.7|728140.7|726140.7|12
1630684940000|2021-09-03 16:02:20|728156.1|726156.1|728155.2|726155.2|728158.6|726158.6|728153.3|726153.3|11
1630684950000|2021-09-03 16:02:30|728157.4|726157.4|728173.2|726173.2|728173.2|726173.2|728145.1|726145.1|20
1630684960000|2021-09-03 16:02:40|728172.9|726172.9|728168.5|726168.5|728205.6|726205.6|728163.5|726163.5|18
1630684970000|2021-09-03 16:02:50|728164|726164|728234.1|726234.1|728235.2|726699|727669.5|726157.1|21
1630684980000|2021-09-03 16:03:00|728240.5|726240.5|728253|726253|728331.1|726793.1|727793.1|726237|25
1630684990000|2021-09-03 16:03:10|728261|726261|728264|726264|728279.3|726779.3|727779.3|726250.5|26
1630685000000|2021-09-03 16:03:20|728266|726266|728271.5|726271.5|728290.5|726790.7|727790.7|726264.8|26
1630685010000|2021-09-03 16:03:30|728275.8|726275.8|728274.5|726274.5|728284|726284|728257|726257|21
1630685020000|2021-09-03 16:03:40|728282.1|726282.1|728272.5|726272.5|728285|726285|728263.2|726263.2|20
1630685030000|2021-09-03 16:03:50|728283.3|726283.3|727661.3|726661.3|728295|726661.3|727661.3|726168.4|24
1630685040000|2021-09-03 16:04:00|727649.3|726649.3|728136.5|726136.5|728145.4|726649.3|727649.3|726118.1|22
1630685050000|2021-09-03 16:04:10|728135.5|726135.5|727570.7|726570.7|728140.2|726572.7|727557.8|726067.8|30
1630685060000|2021-09-03 16:04:20|727572.2|726572.2|727567.8|726567.8|728077.9|726576.3|727558.3|726075.1|24
1630685070000|2021-09-03 16:04:30|727566.4|726566.4|728069.9|726069.9|728085.4|726573.7|727559.6|726058.9|29
1630685080000|2021-09-03 16:04:40|728068.7|726068.7|728072.9|726072.9|728073.1|726073.1|728058.5|726058.5|26
1630685090000|2021-09-03 16:04:50|728074.4|726074.4|728069.8|726069.8|728075.9|726573.1|727563.6|726062.6|24
1630685100000|2021-09-03 16:05:00|728061.3|726061.3|728144.1|726144.1|728146.2|726646.1|727574.5|726061.3|27
1630685110000|2021-09-03 16:05:10|728142.3|726142.3|728150.9|726150.9|728151.3|726151.3|728141.6|726141.6|16
1630685120000|2021-09-03 16:05:20|728152.7|726152.7|728143.1|726143.1|728152.7|726152.7|728143.1|726143.1|20
1630685130000|2021-09-03 16:05:30|728146.2|726146.2|728121.8|726121.8|728146.2|726146.2|728099.6|726099.6|27
1630685140000|2021-09-03 16:05:40|728116.1|726116.1|728120.6|726120.6|728125.9|726125.9|728110.6|726110.6|25
1630685150000|2021-09-03 16:05:50|728121.2|726121.2|728119.1|726119.1|728123.8|726123.8|728106.6|726106.6|25
1630685160000|2021-09-03 16:06:00|728108.1|726108.1|728112|726112|728120|726120|728101|726101|29
1630685170000|2021-09-03 16:06:10|728104.6|726104.6|728100.3|726100.3|728111|726111|728085.7|726085.7|26
1630685180000|2021-09-03 16:06:20|728104.3|726104.3|728071.7|726071.7|728106.5|726106.5|728067|726067|23
1630685190000|2021-09-03 16:06:30|728068.8|726068.8|728095.1|726095.1|728095.1|726579.4|727555.4|726061.3|20
1630685200000|2021-09-03 16:06:40|728097.8|726097.8|728069.2|726069.2|728097.8|726574.9|727574.9|726066.7|26
1630685210000|2021-09-03 16:06:50|728077.9|726077.9|727572.9|726572.9|728089.9|726576.7|727557.4|726063.5|27
1630685220000|2021-09-03 16:07:00|728073.5|726073.5|727971.1|725971.1|728073.5|726567.3|727445.6|725947.9|28
1630685230000|2021-09-03 16:07:10|727963.1|725963.1|727958.4|725958.4|727980.2|726449.8|727439.2|725946.5|31
1630685240000|2021-09-03 16:07:20|727960.7|725960.7|728000.6|726000.6|728003.7|726457.5|727455.5|725948.2|32
1630685250000|2021-09-03 16:07:30|728000.7|726000.7|727522.3|726522.3|728032.7|726527.6|727507.5|726000.7|24
1630685260000|2021-09-03 16:07:40|727519.5|726519.5|728026.1|726026.1|728057.1|726567.4|727519.3|726026.1|19
1630685270000|2021-09-03 16:07:50|728027.9|726027.9|728054.1|726054.1|728054.5|726054.5|728027.9|726027.9|14
1630685280000|2021-09-03 16:08:00|728052.3|726052.3|728000|726000|728052.3|726515.4|727502.4|725997.4|23
1630685290000|2021-09-03 16:08:10|728000.4|726000.4|727997.1|725997.1|728000.4|726000.4|727994.2|725994.2|12
1630685300000|2021-09-03 16:08:20|727996.8|725996.8|728002.9|726002.9|728003.1|726003.1|727995.9|725995.9|8
1630685310000|2021-09-03 16:08:30|728002.3|726002.3|727967|725967|728002.3|726002.3|727967|725967|9
1630685320000|2021-09-03 16:08:40|727967.4|725967.4|727430.1|726430.1|727989|726432.1|727427.3|725926.5|26
1630685330000|2021-09-03 16:08:50|727432.3|726432.3|727442.3|726442.3|727936.6|726446.3|727432.1|725933.6|19
1630685340000|2021-09-03 16:09:00|727441.4|726441.4|727436.2|726436.2|727939.4|726443.2|727436.2|725937|11
1630685350000|2021-09-03 16:09:10|727435.2|726435.2|727419.2|726419.2|727926.7|726436.8|727419.2|725909.6|18
1630685360000|2021-09-03 16:09:20|727419.3|726419.3|727426.2|726426.2|727426.2|726426.2|727418.9|726418.9|16
1630685370000|2021-09-03 16:09:30|727426.4|726426.4|727422.3|726422.3|727921.3|726426.4|727422.3|725918.6|10
1630685380000|2021-09-03 16:09:40|727423.6|726423.6|727432.9|726432.9|727433.8|726433.8|727423.6|726423.6|19
1630685390000|2021-09-03 16:09:50|727433.2|726433.2|727940.2|725940.2|727943.7|726437.5|727433.2|725931|21
1630685400000|2021-09-03 16:10:00|727941.2|725941.2|727936.5|725936.5|727941.2|725941.2|727936.2|725936.2|18
1630685410000|2021-09-03 16:10:10|727945.9|725945.9|727541.6|726541.6|728043|726548.6|727460.4|725945.9|28
1630685420000|2021-09-03 16:10:20|727539.3|726539.3|727975.2|725975.2|728006|726540.1|727508.8|725973.4|20
1630685430000|2021-09-03 16:10:30|727977.3|725977.3|727953.6|725953.6|727978.7|726459|727439|725944|26
1630685440000|2021-09-03 16:10:40|727953.7|725953.7|727960.7|725960.7|727960.7|725960.7|727942.9|725942.9|14
1630685450000|2021-09-03 16:10:50|727961.5|725961.5|727961.7|725961.7|727971.3|726455.9|727455.9|725949.9|33
1630685460000|2021-09-03 16:11:00|727978.9|725978.9|728005.1|726005.1|728008.6|726008.6|727973.8|725973.8|27
1630685470000|2021-09-03 16:11:10|728013.5|726013.5|727971.9|725971.9|728015|726015|727953.4|725953.4|29
1630685480000|2021-09-03 16:11:20|727966|725966|728005.5|726005.5|728005.5|726507.8|727490.4|725951.6|28
1630685490000|2021-09-03 16:11:30|728004|726004|727997.6|725997.6|728004.7|726004.7|727981.5|725981.5|30
1630685500000|2021-09-03 16:11:40|727995.7|725995.7|727984|725984|727997.6|725997.6|727981.3|725981.3|35
1630685510000|2021-09-03 16:11:50|727992.2|725992.2|727980.9|725980.9|727992.2|725992.2|727957|725957|32
1630685520000|2021-09-03 16:12:00|727970.3|725970.3|727956.4|725956.4|727974.5|725974.5|727944.7|725944.7|31
1630685530000|2021-09-03 16:12:10|727950.4|725950.4|727930.8|725930.8|727957.9|725957.9|727930.8|725930.8|24
1630685540000|2021-09-03 16:12:20|727931.2|725931.2|727953.9|725953.9|727957.8|726469.7|727447.5|725931.1|34
1630685550000|2021-09-03 16:12:30|727956.6|725956.6|727957.7|725957.7|727957.7|725957.7|727945.1|725945.1|25
1630685560000|2021-09-03 16:12:40|727958.9|725958.9|727955.9|725955.9|727959.8|725959.8|727945|725945|23
1630685570000|2021-09-03 16:12:50|727952.4|725952.4|727962.4|725962.4|727967.1|726436|727436|725945.7|24
1630685580000|2021-09-03 16:13:00|727968.3|725968.3|727972|725972|727973.8|725973.8|727952|725952|28
1630685590000|2021-09-03 16:13:10|727970.4|725970.4|727959.8|725959.8|727975.9|725975.9|727957.4|725957.4|31
1630685600000|2021-09-03 16:13:20|727946.3|725946.3|727952.6|725952.6|727967.5|726466.5|727466.5|725946.3|25
1630685610000|2021-09-03 16:13:30|727962.7|725962.7|727967.6|725967.6|727968.3|725968.3|727955|725955|16
1630685620000|2021-09-03 16:13:40|727966.1|725966.1|727964.7|725964.7|727972.5|725972.5|727955.9|725955.9|23
1630685630000|2021-09-03 16:13:50|727964.3|725964.3|727943.2|725943.2|727973.7|725973.7|727931.8|725931.8|24
1630685640000|2021-09-03 16:14:00|727948.4|725948.4|727937.1|725937.1|727948.4|725948.4|727919.2|725919.2|20
1630685650000|2021-09-03 16:14:10|727935.9|725935.9|727937.7|725937.7|727953|725953|727926.4|725926.4|34
1630685660000|2021-09-03 16:14:20|727936.8|725936.8|727925.7|725925.7|727946.8|726442.7|727412|725914.8|26
1630685670000|2021-09-03 16:14:30|727922.7|725922.7|727935.4|725935.4|727939.5|726433.3|727433.3|725917.1|34
1630685680000|2021-09-03 16:14:40|727936|725936|727954.1|725954.1|727954.1|726452.2|727440.4|725926.6|30
1630685690000|2021-09-03 16:14:50|727956.8|725956.8|727998.7|725998.7|727998.7|726493.5|727464.8|725956.8|36
1630685700000|2021-09-03 16:15:00|727990.2|725990.2|728007.3|726007.3|728010.5|726514.5|727508.9|725990.2|17
1630685710000|2021-09-03 16:15:10|728006.2|726006.2|728008.1|726008.1|728008.1|726510.3|727503.7|725958.4|33
1630685720000|2021-09-03 16:15:20|728000.3|726000.3|727999.6|725999.6|728006.5|726006.5|727988.3|725988.3|26
1630685730000|2021-09-03 16:15:30|727999.7|725999.7|727957.6|725957.6|727999.7|725999.7|727945.6|725945.6|33
1630685740000|2021-09-03 16:15:40|727956.2|725956.2|727503.6|726503.6|727994.4|726503.6|727492.7|725946.6|21
1630685750000|2021-09-03 16:15:50|727501.1|726501.1|728002.7|726002.7|728005.3|726505|727491.9|725987.5|24
1630685760000|2021-09-03 16:16:00|727998.9|725998.9|727462.4|726462.4|728004.4|726468.5|727442.5|725944.5|27
1630685770000|2021-09-03 16:16:10|727460.9|726460.9|727493.5|726493.5|727991.6|726497.7|727455.2|725956.9|22
1630685780000|2021-09-03 16:16:20|727991.9|725991.9|728003.7|726003.7|728010.9|726506.5|727476.7|725988.8|29
1630685790000|2021-09-03 16:16:30|728001.6|726001.6|727998.6|725998.6|728007.8|726508.8|727489.5|725995.1|24
1630685800000|2021-09-03 16:16:40|727998.3|725998.3|727998.5|725998.5|728005.9|726005.9|727992.8|725992.8|21
1630685810000|2021-09-03 16:16:50|727999.1|725999.1|727985.5|725985.5|728006.9|726508|727491|725979.6|30
1630685820000|2021-09-03 16:17:00|727985.2|725985.2|727487.5|726487.5|727992.9|726489.1|727479.4|725957|29
1630685830000|2021-09-03 16:17:10|727974.4|725974.4|727461.9|726461.9|728012.3|726512|727461.9|725953.2|27
1630685840000|2021-09-03 16:17:20|727469.9|726469.9|727991.8|725991.8|728001.4|726500|727469.9|725949.7|14
1630685850000|2021-09-03 16:17:30|727486|726486|727992.2|725992.2|727999.9|726492.6|727481|725982.2|23
1630685860000|2021-09-03 16:17:40|727996.5|725996.5|727992.3|725992.3|727997.4|725997.4|727989.7|725989.7|16
1630685870000|2021-09-03 16:17:50|727988.6|725988.6|728004.7|726004.7|728019.3|726520.1|727508.4|725987.7|16
1630685880000|2021-09-03 16:18:00|728004.9|726004.9|728016.8|726016.8|728022.7|726022.7|728004.9|726004.9|14
1630685890000|2021-09-03 16:18:10|728015.8|726015.8|727532.9|726532.9|728030.7|726536.3|727532.9|726011.5|15
1630685900000|2021-09-03 16:18:20|727527.1|726527.1|727534.9|726534.9|727542.5|726542.5|727520|726520|9
1630685910000|2021-09-03 16:18:30|728035.6|726035.6|728050.9|726050.9|728054.3|726552.7|727552.7|726033.7|13
1630685920000|2021-09-03 16:18:40|728050.1|726050.1|727517.7|726517.7|728050.1|726557.6|727517.7|726019.4|17
1630685930000|2021-09-03 16:18:50|727517.9|726517.9|727548.8|726548.8|728050.2|726554.1|727515.8|726013.3|20
1630685940000|2021-09-03 16:19:00|727548|726548|727560|726560|727567.1|726567.1|727548|726548|13
1630685950000|2021-09-03 16:19:10|727560.8|726560.8|728053.3|726053.3|728054.7|726560.9|727559.1|726051|10
1630685960000|2021-09-03 16:19:20|728053.2|726053.2|728111.3|726111.3|728111.3|726622|727564.4|726053.2|16
1630685970000|2021-09-03 16:19:30|728109.2|726109.2|728108.1|726108.1|728118|726118|728108.1|726108.1|8
1630685980000|2021-09-03 16:19:40|728108.3|726108.3|727642.7|726642.7|728128.7|726649.6|727636.7|726105.9|23
1630685990000|2021-09-03 16:19:50|727650.8|726650.8|728144.1|726144.1|728151.4|726650.8|727641.9|726143.7|22
1630686000000|2021-09-03 16:20:00|728144.7|726144.7|728139.5|726139.5|728145.2|726650.7|727643.9|726139.2|18
1630686010000|2021-09-03 16:20:10|728142.9|726142.9|728140.7|726140.7|728142.9|726142.9|728137.8|726137.8|17
1630686020000|2021-09-03 16:20:20|728137.8|726137.8|727638.2|726638.2|728141.9|726652.7|727637.7|726137|16
1630686030000|2021-09-03 16:20:30|728138.9|726138.9|727649.6|726649.6|728138.9|726649.6|727644.4|726137.9|12
1630686040000|2021-09-03 16:20:40|727646.9|726646.9|727665.7|726665.7|728154.1|726677.1|727644.2|726154.1|18
1630686050000|2021-09-03 16:20:50|727668.8|726668.8|728173.4|726173.4|728183.1|726693.5|727665.2|726159.9|21
1630686060000|2021-09-03 16:21:00|728173.2|726173.2|728174.6|726174.6|728175.1|726175.1|728173.2|726173.2|5
1630686070000|2021-09-03 16:21:10|728175.1|726175.1|728186.9|726186.9|728206.7|726700.2|727686.8|726174.5|12
1630686080000|2021-09-03 16:21:20|728186.6|726186.6|728186.4|726186.4|728187.4|726187.4|728186.4|726186.4|6
1630686090000|2021-09-03 16:21:30|728187.6|726187.6|728185|726185|728187.8|726187.8|728181.5|726181.5|21
1630686100000|2021-09-03 16:21:40|728184.9|726184.9|727686.6|726686.6|728186.3|726688.7|727681|726182.1|19
1630686110000|2021-09-03 16:21:50|727690|726690|728197.2|726197.2|728203.1|726690|727685.4|726187.5|23
1630686120000|2021-09-03 16:22:00|728197.4|726197.4|728191.7|726191.7|728204|726204|728188.6|726188.6|24
1630686130000|2021-09-03 16:22:10|728194.3|726194.3|728195.7|726195.7|728199|726199|728194.3|726194.3|11
1630686140000|2021-09-03 16:22:20|728189|726189|727738.5|726738.5|728234.8|726745.8|727693|726183.7|19
1630686150000|2021-09-03 16:22:30|727732.9|726732.9|727725.6|726725.6|727732.9|726732.9|727725.5|726725.5|10
1630686160000|2021-09-03 16:22:40|727729.2|726729.2|728221.2|726221.2|728232.1|726741.4|727727.3|726221.2|19
1630686170000|2021-09-03 16:22:50|728181.9|726181.9|727692.7|726692.7|728201.9|726705.4|727677.5|726181.9|27
1630686180000|2021-09-03 16:23:00|727693.4|726693.4|728185.9|726185.9|728185.9|726701.9|727685|726185.9|24
1630686190000|2021-09-03 16:23:10|728189.6|726189.6|728092.2|726092.2|728189.6|726189.6|728090.4|726090.4|29
1630686200000|2021-09-03 16:23:20|728105.2|726105.2|728156.5|726156.5|728156.5|726635.5|727635.5|726088.1|31
1630686210000|2021-09-03 16:23:30|728139.5|726139.5|728149.9|726149.9|728154.9|726639.3|727635.6|726137.7|28
1630686220000|2021-09-03 16:23:40|728149.7|726149.7|727659.1|726659.1|728166.3|726674|727659.1|726139|29
1630686230000|2021-09-03 16:23:50|728158.7|726158.7|728162.7|726162.7|728165.9|726658|727658|726147.7|24
1630686240000|2021-09-03 16:24:00|728157.5|726157.5|728152.2|726152.2|728164.8|726164.8|728148.1|726148.1|24
1630686250000|2021-09-03 16:24:10|728157.1|726157.1|728099.5|726099.5|728157.1|726635.2|727635.2|726081.2|30
1630686260000|2021-09-03 16:24:20|728098|726098|728121.1|726121.1|728121.5|726121.5|728089.9|726089.9|24
1630686270000|2021-09-03 16:24:30|728119.5|726119.5|728115.6|726115.6|728119.5|726119.5|728098.7|726098.7|31
1630686280000|2021-09-03 16:24:40|728113.8|726113.8|727641.2|726641.2|728144.1|726647|727639.1|726107.9|30
1630686290000|2021-09-03 16:24:50|728141.7|726141.7|728143.5|726143.5|728150.4|726150.4|728137.8|726137.8|31
1630686300000|2021-09-03 16:25:00|728141.3|726141.3|728138.7|726138.7|728145.9|726145.9|728125.2|726125.2|27
1630686310000|2021-09-03 16:25:10|727641.3|726641.3|728138.4|726138.4|728141.3|726641.3|727625.2|726125.2|28
1630686320000|2021-09-03 16:25:20|728137.1|726137.1|728144.8|726144.8|728150.9|726150.9|728133|726133|26
1630686330000|2021-09-03 16:25:30|728143.5|726143.5|728140.3|726140.3|728156.6|726658.7|727653.5|726139.4|30
1630686340000|2021-09-03 16:25:40|728137.2|726137.2|728132.6|726132.6|728150.1|726150.1|728127.7|726127.7|19
1630686350000|2021-09-03 16:25:50|728132.4|726132.4|728147.5|726147.5|728148.8|726148.8|728128.4|726128.4|10
1630686360000|2021-09-03 16:26:00|728146.8|726146.8|728151.7|726151.7|728154.7|726154.7|728145.2|726145.2|11
1630686370000|2021-09-03 16:26:10|728150.4|726150.4|728150.3|726150.3|728152.7|726152.7|728148.5|726148.5|9
1630686380000|2021-09-03 16:26:20|728150.9|726150.9|728145.9|726145.9|728157.3|726157.3|728143.7|726143.7|16
1630686390000|2021-09-03 16:26:30|728143.5|726143.5|728156.6|726156.6|728157.7|726157.7|728141.8|726141.8|14
1630686400000|2021-09-03 16:26:40|728158.4|726158.4|728137.3|726137.3|728158.4|726158.4|728137.3|726137.3|13
1630686410000|2021-09-03 16:26:50|728140.3|726140.3|728153.1|726153.1|728157|726157|728135|726135|31
1630686420000|2021-09-03 16:27:00|728153.2|726153.2|728146.5|726146.5|728158.9|726657.6|727645.6|726141.5|35
1630686430000|2021-09-03 16:27:10|728142.6|726142.6|728160.3|726160.3|728164.5|726164.5|728142.6|726142.6|26
1630686440000|2021-09-03 16:27:20|728161.8|726161.8|728153|726153|728169|726169|728153|726153|27
1630686450000|2021-09-03 16:27:30|728158.6|726158.6|728161.5|726161.5|728166.3|726166.3|728144.3|726144.3|23
1630686460000|2021-09-03 16:27:40|728156.3|726156.3|728153|726153|728165.3|726165.3|728146.1|726146.1|26
1630686470000|2021-09-03 16:27:50|728152.2|726152.2|728163.2|726163.2|728165.9|726165.9|728145|726145|20
1630686480000|2021-09-03 16:28:00|728161.5|726161.5|728154.3|726154.3|728163.7|726163.7|728154.3|726154.3|23
1630686490000|2021-09-03 16:28:10|728158.6|726158.6|728151.9|726151.9|728160.4|726160.4|728151.9|726151.9|19
1630686500000|2021-09-03 16:28:20|728155.2|726155.2|728089.7|726089.7|728164.7|726582.1|727582.1|726079.8|28
1630686510000|2021-09-03 16:28:30|728091.4|726091.4|727626|726626|728125.1|726626|727626|726072.1|33
1630686520000|2021-09-03 16:28:40|728125.6|726125.6|728131.7|726131.7|728131.7|726131.7|728116.2|726116.2|30
1630686530000|2021-09-03 16:28:50|728125.1|726125.1|728147|726147|728149.6|726642.2|727641.9|726123.1|29
1630686540000|2021-09-03 16:29:00|728146.3|726146.3|728148|726148|728154.3|726154.3|728144.3|726144.3|24
1630686550000|2021-09-03 16:29:10|728147.9|726147.9|728147.8|726147.8|728154.1|726154.1|728145.9|726145.9|23
1630686560000|2021-09-03 16:29:20|728149|726149|728155.5|726155.5|728155.5|726155.5|728147.9|726147.9|17
1630686570000|2021-09-03 16:29:30|728149.9|726149.9|728148.5|726148.5|728150.5|726150.5|728148.5|726148.5|5
1630686580000|2021-09-03 16:29:40|728148.9|726148.9|728135.8|726135.8|728154.2|726154.2|728135.8|726135.8|13
1630686590000|2021-09-03 16:29:50|728132.7|726132.7|728136|726136|728142|726635.6|727632.9|726127.7|23
1630686600000|2021-09-03 16:30:00|728136.6|726136.6|728119.4|726119.4|728138.9|726627.2|727627.2|726107.5|33
1630686610000|2021-09-03 16:30:10|728106.2|726106.2|728134|726134|728141.2|726645.9|727632.9|726106.2|32
1630686620000|2021-09-03 16:30:20|728136.8|726136.8|728137.3|726137.3|728141.6|726141.6|728126.3|726126.3|35
1630686630000|2021-09-03 16:30:30|728135|726135|728148.5|726148.5|728151.8|726151.8|728128.9|726128.9|27
1630686640000|2021-09-03 16:30:40|728148.6|726148.6|728172.1|726172.1|728173.4|726173.4|728147.7|726147.7|19
1630686650000|2021-09-03 16:30:50|728172.3|726172.3|728145.8|726145.8|728175|726175|728145.8|726145.8|23
1630686660000|2021-09-03 16:31:00|728168.2|726168.2|728172.5|726172.5|728172.5|726172.5|728152.1|726152.1|19
1630686670000|2021-09-03 16:31:10|728167.7|726167.7|728166.4|726166.4|728174.5|726174.5|728163.9|726163.9|12
1630686680000|2021-09-03 16:31:20|728167.4|726167.4|728164.4|726164.4|728168.2|726168.2|728164.3|726164.3|10
1630686690000|2021-09-03 16:31:30|728164.7|726164.7|728220.9|726220.9|728228.2|726228.2|728164.7|726164.7|19
1630686700000|2021-09-03 16:31:40|728220.7|726220.7|728196.1|726196.1|728220.7|726220.7|728194.7|726194.7|21
1630686710000|2021-09-03 16:31:50|728196.4|726196.4|728175.9|726175.9|728196.4|726196.4|728170.1|726170.1|12
1630686720000|2021-09-03 16:32:00|728186.8|726186.8|728194.9|726194.9|728194.9|726194.9|728185.1|726185.1|18
1630686730000|2021-09-03 16:32:10|728193.6|726193.6|728166|726166|728194.5|726194.5|728143.1|726143.1|20
1630686740000|2021-09-03 16:32:20|728168.9|726168.9|728169.8|726169.8|728171.3|726669.4|727665.7|726143.4|17
1630686750000|2021-09-03 16:32:30|728168.2|726168.2|728135.4|726135.4|728172.8|726172.8|728135.4|726135.4|22
1630686760000|2021-09-03 16:32:40|728130.1|726130.1|728180.3|726180.3|728195.6|726195.6|728121.9|726121.9|17
1630686770000|2021-09-03 16:32:50|728179.7|726179.7|728156.9|726156.9|728183.3|726183.3|728156.9|726156.9|14
1630686780000|2021-09-03 16:33:00|728158.3|726158.3|728158.7|726158.7|728161.2|726161.2|728156.4|726156.4|6
1630686790000|2021-09-03 16:33:10|728159|726159|728157.5|726157.5|728159.3|726159.3|728157.5|726157.5|6
1630686800000|2021-09-03 16:33:20|728159|726159|728159.8|726159.8|728160.5|726160.5|728158.4|726158.4|9
1630686810000|2021-09-03 16:33:30|728158.8|726158.8|728123.5|726123.5|728192|726625.4|727625.4|726117|16
1630686820000|2021-09-03 16:33:40|727595|726595|728070.8|726070.8|728127.5|726595|727595|726070.8|24
1630686830000|2021-09-03 16:33:50|728069.4|726069.4|728074.2|726074.2|728083.1|726083.1|728061.6|726061.6|19
1630686840000|2021-09-03 16:34:00|728089.5|726089.5|728111.3|726111.3|728115.1|726614.5|727607.5|726089.5|18
1630686850000|2021-09-03 16:34:10|728111.4|726111.4|728107.7|726107.7|728111.5|726111.5|728106.8|726106.8|10
1630686860000|2021-09-03 16:34:20|728107.1|726107.1|728122.4|726122.4|728126.5|726126.5|728107.1|726107.1|13
1630686870000|2021-09-03 16:34:30|728120.6|726120.6|728131|726131|728132.7|726132.7|728120.6|726120.6|14
1630686880000|2021-09-03 16:34:40|728145.3|726145.3|728156.4|726156.4|728160.9|726160.9|728133|726133|23
1630686890000|2021-09-03 16:34:50|727665.4|726665.4|728132.2|726132.2|728148.5|726665.4|727659.3|726131.5|19
1630686900000|2021-09-03 16:35:00|728136.1|726136.1|728131.6|726131.6|728143.4|726143.4|728131|726131|23
1630686910000|2021-09-03 16:35:10|728132.1|726132.1|728124.9|726124.9|728132.1|726132.1|728124.9|726124.9|10
1630686920000|2021-09-03 16:35:20|728124.5|726124.5|728098.4|726098.4|728125.4|726617.6|727613|726096.1|32
1630686930000|2021-09-03 16:35:30|728102.9|726102.9|728113.9|726113.9|728119.5|726620.5|727608.2|726102.9|29
1630686940000|2021-09-03 16:35:40|728111.8|726111.8|728136.6|726136.6|728139.6|726139.6|728098.5|726098.5|31
1630686950000|2021-09-03 16:35:50|728141.7|726141.7|728137.4|726137.4|728147.8|726147.8|728123.7|726123.7|33
1630686960000|2021-09-03 16:36:00|728121|726121|728134.7|726134.7|728139.5|726139.5|728121|726121|29
1630686970000|2021-09-03 16:36:10|728120.8|726120.8|728166.5|726166.5|728166.5|726166.5|728120.8|726120.8|24
1630686980000|2021-09-03 16:36:20|728161.1|726161.1|728159.9|726159.9|728161.8|726161.8|728145|726145|24
1630686990000|2021-09-03 16:36:30|728157.6|726157.6|728158.2|726158.2|728163.4|726163.4|728155.4|726155.4|22
1630687000000|2021-09-03 16:36:40|728160.2|726160.2|728110.3|726110.3|728160.2|726160.2|728110.3|726110.3|29
1630687010000|2021-09-03 16:36:50|728113.5|726113.5|728096.7|726096.7|728120.2|726120.2|728090.2|726090.2|30
1630687020000|2021-09-03 16:37:00|728105|726105|728092.3|726092.3|728105|726105|728081.4|726081.4|23
1630687030000|2021-09-03 16:37:10|728092.8|726092.8|728090.8|726090.8|728093.6|726093.6|728080.8|726080.8|24
1630687040000|2021-09-03 16:37:20|728097.7|726097.7|728112.8|726112.8|728122|726122|728097.7|726097.7|31
1630687050000|2021-09-03 16:37:30|728116.8|726116.8|728108.9|726108.9|728119|726119|728101.3|726101.3|26
1630687060000|2021-09-03 16:37:40|728115.5|726115.5|728116.5|726116.5|728117.7|726117.7|728101.6|726101.6|28
1630687070000|2021-09-03 16:37:50|728116.6|726116.6|728142.3|726142.3|728143.2|726143.2|728112.3|726112.3|24
1630687080000|2021-09-03 16:38:00|728144.6|726144.6|728143.1|726143.1|728146.4|726146.4|728140.8|726140.8|21
1630687090000|2021-09-03 16:38:10|728148.6|726148.6|728137.4|726137.4|728156.4|726651.6|727640.2|726134.2|22
1630687100000|2021-09-03 16:38:20|728139.2|726139.2|728152.7|726152.7|728155.5|726155.5|728137.9|726137.9|27
1630687110000|2021-09-03 16:38:30|728157.3|726157.3|728144.7|726144.7|728157.3|726655|727648|726143.8|16
1630687120000|2021-09-03 16:38:40|728144.3|726144.3|728148.3|726148.3|728151.9|726151.9|728143.9|726143.9|21
1630687130000|2021-09-03 16:38:50|728151.6|726151.6|728140.3|726140.3|728152.4|726152.4|728133.9|726133.9|26
1630687140000|2021-09-03 16:39:00|728145|726145|727652|726652|728151.5|726654.1|727647.7|726145|23
1630687150000|2021-09-03 16:39:10|727651.6|726651.6|727652.4|726652.4|727653.9|726653.9|727644.9|726644.9|18
1630687160000|2021-09-03 16:39:20|727652.5|726652.5|728164.8|726164.8|728164.8|726652.5|727652.5|726147.8|20
1630687170000|2021-09-03 16:39:30|728163.6|726163.6|727666.7|726666.7|728170.4|726666.7|727656.3|726151|25
1630687180000|2021-09-03 16:39:40|727661|726661|727643.5|726643.5|728165.3|726661|727643.5|726139.3|14
1630687190000|2021-09-03 16:39:50|728143.8|726143.8|728122.9|726122.9|728146.4|726146.4|728117.1|726117.1|28
1630687200000|2021-09-03 16:40:00|728127.7|726127.7|728128.2|726128.2|728128.7|726128.7|728119.8|726119.8|24
1630687210000|2021-09-03 16:40:10|728127.1|726127.1|728127|726127|728130.2|726130.2|728118.5|726118.5|21
1630687220000|2021-09-03 16:40:20|728128|726128|728137.1|726137.1|728137.1|726137.1|728123.9|726123.9|21
1630687230000|2021-09-03 16:40:30|728137.3|726137.3|728159.8|726159.8|728165.3|726165.3|728137.3|726137.3|25
1630687240000|2021-09-03 16:40:40|728159.9|726159.9|727580|726580|728162|726616|727580|726139.7|17
1630687250000|2021-09-03 16:40:50|727585|726585|728139.2|726139.2|728140.3|726622.1|727585|726131|17
1630687260000|2021-09-03 16:41:00|728137.8|726137.8|728131.8|726131.8|728138.5|726138.5|728131.8|726131.8|15
1630687270000|2021-09-03 16:41:10|728134.8|726134.8|728123|726123|728135.6|726135.6|728115.4|726115.4|12
1630687280000|2021-09-03 16:41:20|728118.9|726118.9|728127.7|726127.7|728129.4|726129.4|728118.9|726118.9|14
1630687290000|2021-09-03 16:41:30|728127.9|726127.9|728118.1|726118.1|728127.9|726127.9|728109|726109|20
1630687300000|2021-09-03 16:41:40|728112.5|726112.5|728129.9|726129.9|728129.9|726129.9|728110.1|726110.1|18
1630687310000|2021-09-03 16:41:50|728128.5|726128.5|728127|726127|728128.9|726128.9|728126.7|726126.7|13
1630687320000|2021-09-03 16:42:00|728132.1|726132.1|728130.8|726130.8|728132.9|726132.9|728129.8|726129.8|6
1630687330000|2021-09-03 16:42:10|728130.3|726130.3|728134|726134|728139.9|726139.9|728126.5|726126.5|18
1630687340000|2021-09-03 16:42:20|728132.8|726132.8|728131.4|726131.4|728136.5|726136.5|728131.4|726131.4|7
1630687350000|2021-09-03 16:42:30|728130.8|726130.8|728128.3|726128.3|728134.2|726134.2|728128.3|726128.3|12
1630687360000|2021-09-03 16:42:40|728131|726131|728121.4|726121.4|728131|726131|728119.4|726119.4|25
1630687370000|2021-09-03 16:42:50|728126.6|726126.6|728131.8|726131.8|728134.1|726134.1|728126.6|726126.6|14
1630687380000|2021-09-03 16:43:00|728130.4|726130.4|728128.5|726128.5|728130.4|726130.4|728128.5|726128.5|5
1630687390000|2021-09-03 16:43:10|728129|726129|728122.8|726122.8|728131.9|726131.9|728122.8|726122.8|11
1630687400000|2021-09-03 16:43:20|728123.1|726123.1|728126.2|726126.2|728131.1|726131.1|728123.1|726123.1|11
1630687410000|2021-09-03 16:43:30|728126.3|726126.3|728130.1|726130.1|728134|726134|728126.3|726126.3|9
1630687420000|2021-09-03 16:43:40|728129.5|726129.5|728128.7|726128.7|728129.5|726129.5|728121.4|726121.4|12
1630687430000|2021-09-03 16:43:50|728127.8|726127.8|728123.3|726123.3|728129.7|726129.7|728121.2|726121.2|14
1630687440000|2021-09-03 16:44:00|728134.8|726134.8|728145.3|726145.3|728148.6|726148.6|728127.3|726127.3|16
1630687450000|2021-09-03 16:44:10|728145.6|726145.6|728135.4|726135.4|728145.6|726145.6|728135.1|726135.1|13
1630687460000|2021-09-03 16:44:20|728135.6|726135.6|728151.6|726151.6|728151.6|726151.6|728135.6|726135.6|8
1630687470000|2021-09-03 16:44:30|728151.3|726151.3|728147.1|726147.1|728155.3|726155.3|728142.3|726142.3|19
1630687480000|2021-09-03 16:44:40|728147.3|726147.3|728140.1|726140.1|728147.3|726147.3|728124.4|726124.4|12
1630687490000|2021-09-03 16:44:50|728144.3|726144.3|728147.6|726147.6|728155.7|726155.7|728144.3|726144.3|29
1630687500000|2021-09-03 16:45:00|728148.8|726148.8|728146.3|726146.3|728156.4|726156.4|728144|726144|17
1630687510000|2021-09-03 16:45:10|728154.1|726154.1|728144.5|726144.5|728154.1|726154.1|728140.7|726140.7|18
1630687520000|2021-09-03 16:45:20|728141.8|726141.8|728138.8|726138.8|728149.7|726149.7|728138.4|726138.4|9
1630687530000|2021-09-03 16:45:30|728141.6|726141.6|728146.6|726146.6|728156.5|726156.5|728141.6|726141.6|19
1630687540000|2021-09-03 16:45:40|728148.6|726148.6|728150.3|726150.3|728151|726151|728146.4|726146.4|7
1630687550000|2021-09-03 16:45:50|728149.5|726149.5|728153.2|726153.2|728157.7|726157.7|728149.5|726149.5|13
1630687560000|2021-09-03 16:46:00|728154.3|726154.3|728152.1|726152.1|728154.3|726154.3|728149.2|726149.2|9
1630687570000|2021-09-03 16:46:10|728151|726151|728152.9|726152.9|728156.8|726156.8|728150.2|726150.2|12
1630687580000|2021-09-03 16:46:20|728152.4|726152.4|728151.8|726151.8|728155.8|726155.8|728151.6|726151.6|14
1630687590000|2021-09-03 16:46:30|728150.9|726150.9|728152|726152|728154.8|726154.8|728145.5|726145.5|18
1630687600000|2021-09-03 16:46:40|728152.5|726152.5|728151.2|726151.2|728155|726155|728145.2|726145.2|19
1630687610000|2021-09-03 16:46:50|728152.5|726152.5|728144.6|726144.6|728154.9|726154.9|728144.6|726144.6|14
1630687620000|2021-09-03 16:47:00|728152|726152|728146.9|726146.9|728158.2|726158.2|728146.5|726146.5|25
1630687630000|2021-09-03 16:47:10|728150.7|726150.7|728151.3|726151.3|728156.3|726156.3|728144.3|726144.3|27
1630687640000|2021-09-03 16:47:20|728150.8|726150.8|728148|726148|728155|726155|728146.1|726146.1|23
1630687650000|2021-09-03 16:47:30|728152.9|726152.9|728208.9|726208.9|728221.4|726221.4|728151.6|726151.6|27
1630687660000|2021-09-03 16:47:40|728212.2|726212.2|728240.4|726240.4|728252.8|726252.8|728203.9|726203.9|28
1630687670000|2021-09-03 16:47:50|728239.6|726239.6|728239.2|726239.2|728245.8|726245.8|728236.9|726236.9|30
1630687680000|2021-09-03 16:48:00|728240.8|726240.8|728238.3|726238.3|728253.8|726253.8|728238.3|726238.3|29
1630687690000|2021-09-03 16:48:10|728246.7|726246.7|728340.7|726340.7|728347.1|726347.1|728241.1|726241.1|23
1630687700000|2021-09-03 16:48:20|728343.2|726343.2|728284.9|726284.9|728344.1|726344.1|728278.4|726278.4|20
1630687710000|2021-09-03 16:48:30|728266.1|726266.1|728292.2|726292.2|728292.2|726292.2|728266.1|726266.1|11
1630687720000|2021-09-03 16:48:40|728293.4|726293.4|728304.6|726304.6|728305.8|726305.8|728293.4|726293.4|15
1630687730000|2021-09-03 16:48:50|728295.1|726295.1|728302.9|726302.9|728305.6|726797.8|727797.8|726285.4|18
1630687740000|2021-09-03 16:49:00|728303.7|726303.7|728300.9|726300.9|728306.5|726306.5|728300.9|726300.9|11
1630687750000|2021-09-03 16:49:10|728298.9|726298.9|728303.9|726303.9|728305.8|726305.8|728298.7|726298.7|19
1630687760000|2021-09-03 16:49:20|728303.7|726303.7|728301|726301|728306.3|726306.3|728301|726301|11
1630687770000|2021-09-03 16:49:30|728306.8|726306.8|728310.9|726310.9|728310.9|726310.9|728296.3|726296.3|14
1630687780000|2021-09-03 16:49:40|728310.8|726310.8|728308.6|726308.6|728313.2|726313.2|728298.7|726298.7|20
1630687790000|2021-09-03 16:49:50|728305.7|726305.7|728294.3|726294.3|728309|726309|728290.4|726290.4|24
1630687800000|2021-09-03 16:50:00|728293|726293|728307.5|726307.5|728307.5|726307.5|728291.3|726291.3|11
1630687810000|2021-09-03 16:50:10|728304|726304|728301.4|726301.4|728311.7|726311.7|728296.6|726296.6|17
1630687820000|2021-09-03 16:50:20|728301.9|726301.9|728304.5|726304.5|728328.3|726328.3|728301.9|726301.9|20
1630687830000|2021-09-03 16:50:30|728304.8|726304.8|728292.8|726292.8|728305.4|726305.4|728292.8|726292.8|11
1630687840000|2021-09-03 16:50:40|728291.8|726291.8|728297.2|726297.2|728297.2|726297.2|728291.8|726291.8|7
1630687850000|2021-09-03 16:50:50|728300.3|726300.3|728300.8|726300.8|728303.1|726303.1|728295.4|726295.4|9
1630687860000|2021-09-03 16:51:00|728301.3|726301.3|728327.8|726327.8|728332.3|726835.4|727832.1|726301.3|21
1630687870000|2021-09-03 16:51:10|728327.5|726327.5|727804|726804|728333.5|726804|727804|726294.2|18
1630687880000|2021-09-03 16:51:20|728291.6|726291.6|728302|726302|728306.7|726306.7|728291.6|726291.6|21
1630687890000|2021-09-03 16:51:30|728302.2|726302.2|728307.3|726307.3|728310.9|726310.9|728301.7|726301.7|12
1630687900000|2021-09-03 16:51:40|728311.7|726311.7|728327.1|726327.1|728334.3|726334.3|728311.4|726311.4|16
1630687910000|2021-09-03 16:51:50|728326.2|726326.2|728240.7|726240.7|728326.2|726741|727733.3|726232.7|32
1630687920000|2021-09-03 16:52:00|728242.8|726242.8|728261.7|726261.7|728261.8|726261.8|728231.5|726231.5|31
1630687930000|2021-09-03 16:52:10|728270.3|726270.3|728257.1|726257.1|728270.5|726270.5|728257.1|726257.1|26
1630687940000|2021-09-03 16:52:20|728261.8|726261.8|728272.6|726272.6|728272.6|726272.6|728255.5|726255.5|26
1630687950000|2021-09-03 16:52:30|728272|726272|728254.2|726254.2|728274|726274|728243.5|726243.5|25
1630687960000|2021-09-03 16:52:40|728252.9|726252.9|728254.9|726254.9|728255.4|726255.4|728244.8|726244.8|23
1630687970000|2021-09-03 16:52:50|728249.4|726249.4|728228.1|726228.1|728254.9|726254.9|728220.4|726220.4|28
1630687980000|2021-09-03 16:53:00|728228.5|726228.5|728248.7|726248.7|728256|726756.5|727755.6|726221.9|24
1630687990000|2021-09-03 16:53:10|728249.4|726249.4|728255.1|726255.1|728256|726256|728236.6|726236.6|15
1630688000000|2021-09-03 16:53:20|728253.3|726253.3|728168.5|726168.5|728253.3|726710.5|727710.5|726168.5|19
1630688010000|2021-09-03 16:53:30|728177|726177|728170|726170|728191.6|726676.5|727675.2|726168.4|26
1630688020000|2021-09-03 16:53:40|728175.9|726175.9|728184.8|726184.8|728185.1|726185.1|728168.5|726168.5|28
1630688030000|2021-09-03 16:53:50|728176.3|726176.3|728168|726168|728185.1|726185.1|728168|726168|17
1630688040000|2021-09-03 16:54:00|728170.7|726170.7|728175.3|726175.3|728178.8|726178.8|728154.6|726154.6|20
1630688050000|2021-09-03 16:54:10|728183.5|726183.5|728174.2|726174.2|728187.1|726187.1|728164.4|726164.4|17
1630688060000|2021-09-03 16:54:20|728176.7|726176.7|728174.6|726174.6|728179.3|726179.3|728154.9|726154.9|15
1630688070000|2021-09-03 16:54:30|728164.1|726164.1|728165.5|726165.5|728169.3|726169.3|728164.1|726164.1|14
1630688080000|2021-09-03 16:54:40|728171.6|726171.6|728095.9|726095.9|728172|726172|728095.9|726095.9|17
1630688090000|2021-09-03 16:54:50|728095|726095|728090.4|726090.4|728095|726095|728089.9|726089.9|12
1630688100000|2021-09-03 16:55:00|728089.3|726089.3|728094.8|726094.8|728100.1|726100.1|728087.2|726087.2|21
1630688110000|2021-09-03 16:55:10|728086.2|726086.2|727526.3|726526.3|728086.2|726531|727526.3|726025.5|21
1630688120000|2021-09-03 16:55:20|727528.8|726528.8|728058.5|726058.5|728062.1|726559|727528.8|726046.7|15
1630688130000|2021-09-03 16:55:30|728068.5|726068.5|728063.6|726063.6|728068.7|726068.7|728060.1|726060.1|10
1630688140000|2021-09-03 16:55:40|728064.7|726064.7|728065.4|726065.4|728065.8|726065.8|728061.2|726061.2|8
1630688150000|2021-09-03 16:55:50|728064.4|726064.4|728038.2|726038.2|728067.5|726067.5|728032.1|726032.1|14
1630688160000|2021-09-03 16:56:00|728037.9|726037.9|728057|726057|728060.9|726557.8|727557.8|726037.9|23
1630688170000|2021-09-03 16:56:10|728058.4|726058.4|727567.7|726567.7|728076.9|726578|727567.7|726057|24
1630688180000|2021-09-03 16:56:20|727567.3|726567.3|728064.8|726064.8|728078.1|726580.1|727566.8|726063.2|27
1630688190000|2021-09-03 16:56:30|728074.9|726074.9|728065.1|726065.1|728076.4|726577.5|727577.5|726063.6|26
1630688200000|2021-09-03 16:56:40|728063.9|726063.9|727560.8|726560.8|728064.3|726575.8|727560.8|726059.8|26
1630688210000|2021-09-03 16:56:50|727562.3|726562.3|728057.7|726057.7|728065.1|726565.7|727556.2|726051.3|26
1630688220000|2021-09-03 16:57:00|728058|726058|727567.9|726567.9|728069.5|726568|727559.8|726055.9|30
1630688230000|2021-09-03 16:57:10|727566.6|726566.6|728131.8|726131.8|728138.7|726594.2|727565.6|726079.8|29
1630688240000|2021-09-03 16:57:20|728131.6|726131.6|728134.6|726134.6|728138.7|726138.7|728129.4|726129.4|27
1630688250000|2021-09-03 16:57:30|728130.6|726130.6|728136.3|726136.3|728139.5|726139.5|728126.2|726126.2|30
1630688260000|2021-09-03 16:57:40|728143.4|726143.4|728149.8|726149.8|728151.8|726151.8|728139.9|726139.9|37
1630688270000|2021-09-03 16:57:50|728147.4|726147.4|728141.1|726141.1|728170.2|726631.8|727631.8|726131.1|32
1630688280000|2021-09-03 16:58:00|728135.7|726135.7|728038.5|726038.5|728135.7|726546.3|727543.7|726032.3|35
1630688290000|2021-09-03 16:58:10|728036|726036|728045.1|726045.1|728045.1|726045.1|728034.8|726034.8|23
1630688300000|2021-09-03 16:58:20|728058.1|726058.1|728057.4|726057.4|728061.3|726555.2|727544|726054.2|22
1630688310000|2021-09-03 16:58:30|728054.8|726054.8|728052.1|726052.1|728066|726546.1|727546.1|726048.6|27
1630688320000|2021-09-03 16:58:40|728054.6|726054.6|728050.1|726050.1|728057.4|726057.4|728044|726044|22
1630688330000|2021-09-03 16:58:50|728048.5|726048.5|728052.4|726052.4|728053.5|726053.5|728048.5|726048.5|19
1630908060000|2021-09-06 06:01:00|730254.4|728254.4|730252.8|728252.8|730261.4|728261.4|730239.2|728239.2|20
1630908070000|2021-09-06 06:01:10|730247.2|728247.2|730240.8|728240.8|730253.2|728253.2|730239.5|728239.5|14
1630908080000|2021-09-06 06:01:20|730233|728233|730188.1|728188.1|730233|728233|730178.9|728178.9|21
1630908090000|2021-09-06 06:01:30|730187.7|728187.7|730158.1|728158.1|730196|728196|730154.6|728154.6|18
1630908100000|2021-09-06 06:01:40|730160.8|728160.8|730170.4|728170.4|730186.1|728186.1|730160.8|728160.8|19
1630908110000|2021-09-06 06:01:50|730174.1|728174.1|730162.1|728162.1|730178.5|728178.5|730162.1|728162.1|15
1630908120000|2021-09-06 06:02:00|730166.8|728166.8|730171.1|728171.1|730187.3|728187.3|730150.5|728150.5|31
1630908130000|2021-09-06 06:02:10|730171|728171|730152.7|728152.7|730187.6|728187.6|730137.8|728137.8|26
1630908140000|2021-09-06 06:02:20|730150.4|728150.4|730145.1|728145.1|730150.4|728150.4|730131|728131|16
1630908150000|2021-09-06 06:02:30|730119|728119|730160.7|728160.7|730186.6|728186.6|730119|728119|13
1630908160000|2021-09-06 06:02:40|730172|728172|730145.5|728145.5|730192.9|728192.9|730126.5|728126.5|18
1630908170000|2021-09-06 06:02:50|730147.3|728147.3|730134.4|728134.4|730147.3|728147.3|730130.7|728130.7|12
1630908180000|2021-09-06 06:03:00|730136.1|728136.1|730129.7|728129.7|730152.5|728152.5|730115.5|728115.5|15
1630908190000|2021-09-06 06:03:10|730142.2|728142.2|730147|728147|730157.6|728157.6|730127.7|728127.7|24
1630908200000|2021-09-06 06:03:20|730145.1|728145.1|730135.7|728135.7|730150.5|728150.5|730127.4|728127.4|18
1630908210000|2021-09-06 06:03:30|730137.8|728137.8|730153.9|728153.9|730159.1|728159.1|730137.8|728137.8|12
1630908220000|2021-09-06 06:03:40|730148.9|728148.9|730138.1|728138.1|730151.4|728151.4|730125.6|728125.6|21
1630908230000|2021-09-06 06:03:50|730124.3|728124.3|730117.2|728117.2|730137.7|728137.7|730116.1|728116.1|17
1630908240000|2021-09-06 06:04:00|730109.5|728109.5|730148.4|728148.4|730154.2|728154.2|730101|728101|21
1630908250000|2021-09-06 06:04:10|730141.1|728141.1|730142.2|728142.2|730145|728145|730106.2|728106.2|24
1630908260000|2021-09-06 06:04:20|730143.8|728143.8|730125.6|728125.6|730143.8|728143.8|730120|728120|17
1630908270000|2021-09-06 06:04:30|730128.8|728128.8|730121|728121|730134.4|728134.4|730120|728120|22
1630908280000|2021-09-06 06:04:40|730118.7|728118.7|730129.7|728129.7|730137.7|728137.7|730109|728109|18
1630908290000|2021-09-06 06:04:50|730130.5|728130.5|730142.4|728142.4|730156.8|728156.8|730121.4|728121.4|15
1630908300000|2021-09-06 06:05:00|730145.1|728145.1|730141.5|728141.5|730161.8|728161.8|730134.5|728134.5|18
1630908310000|2021-09-06 06:05:10|730132.5|728132.5|730120.7|728120.7|730182.7|728182.7|730114.3|728114.3|31
1630908320000|2021-09-06 06:05:20|730120.5|728120.5|730111.7|728111.7|730140.3|728140.3|730101.9|728101.9|24
1630908330000|2021-09-06 06:05:30|730117.7|728117.7|730126.2|728126.2|730126.4|728126.4|730113.4|728113.4|21
1630908340000|2021-09-06 06:05:40|730147.3|728147.3|730109.6|728109.6|730147.3|728147.3|730106.9|728106.9|20
1630908350000|2021-09-06 06:05:50|730111.8|728111.8|730118.5|728118.5|730118.5|728118.5|730106.3|728106.3|17
1630908360000|2021-09-06 06:06:00|730139.9|728139.9|730120.8|728120.8|730139.9|728139.9|730109.8|728109.8|19
1630908370000|2021-09-06 06:06:10|730117.2|728117.2|730097.9|728097.9|730133.7|728133.7|730097.5|728097.5|15
1630908380000|2021-09-06 06:06:20|730099.6|728099.6|730102.3|728102.3|730112.8|728112.8|730089.3|728089.3|19
1630908390000|2021-09-06 06:06:30|730103.4|728103.4|730098.7|728098.7|730123.4|728123.4|730091.2|728091.2|25
1630908400000|2021-09-06 06:06:40|730100.9|728100.9|730121.8|728121.8|730121.8|728121.8|730100.9|728100.9|25
1630908410000|2021-09-06 06:06:50|730119.2|728119.2|730062.9|728062.9|730122.6|728122.6|730034.1|728034.1|19
1630908420000|2021-09-06 06:07:00|730072.2|728072.2|730079.2|728079.2|730092.2|728092.2|730058.8|728058.8|28
1630908430000|2021-09-06 06:07:10|730079.8|728079.8|730092.9|728092.9|730132.8|728132.8|730078.6|728078.6|17
1630908440000|2021-09-06 06:07:20|730091.5|728091.5|730115.5|728115.5|730143.2|728143.2|730091.5|728091.5|8
1630908450000|2021-09-06 06:07:30|730115.1|728115.1|730065.1|728065.1|730117.1|728117.1|730065.1|728065.1|13
1630908460000|2021-09-06 06:07:40|730066.5|728066.5|730057.8|728057.8|730073.2|728073.2|730055.8|728055.8|18
1630908470000|2021-09-06 06:07:50|730057.7|728057.7|730048.3|728048.3|730076.7|728076.7|730045.6|728045.6|15
1630908480000|2021-09-06 06:08:00|730060|728060|730053.7|728053.7|730060|728060|730045.5|728045.5|7
1630908490000|2021-09-06 06:08:10|730051.6|728051.6|729978.5|727978.5|730051.6|728051.6|729957.5|727957.5|23
1630908500000|2021-09-06 06:08:20|729982.1|727982.1|730092|728092|730138.7|728138.7|729979.6|727979.6|29
1630908510000|2021-09-06 06:08:30|730102.7|728102.7|729967.6|727967.6|730102.7|728102.7|729952.5|727952.5|20
1630908520000|2021-09-06 06:08:40|729976.5|727976.5|730044.9|728044.9|730105.6|728105.6|729976.5|727976.5|20
1630908530000|2021-09-06 06:08:50|730043.9|728043.9|730045.8|728045.8|730050.8|728050.8|730032.3|728032.3|16
1630908540000|2021-09-06 06:09:00|730040.7|728040.7|730061.7|728061.7|730070.1|728070.1|730024.3|728024.3|20
1630908550000|2021-09-06 06:09:10|730057.7|728057.7|730063.6|728063.6|730070|728070|730056.4|728056.4|22
1630908560000|2021-09-06 06:09:20|730059.8|728059.8|730043|728043|730066.7|728066.7|730043|728043|12
1630908570000|2021-09-06 06:09:30|730047.6|728047.6|730059.5|728059.5|730075.7|728075.7|730045|728045|12
1630908580000|2021-09-06 06:09:40|730063.1|728063.1|730066.8|728066.8|730070.1|728070.1|730063.1|728063.1|14
1630908590000|2021-09-06 06:09:50|730069.1|728069.1|730190.7|728190.7|730190.7|728190.7|730066.5|728066.5|12
1630908600000|2021-09-06 06:10:00|730187.3|728187.3|730160.9|728160.9|730216.8|728216.8|730160.9|728160.9|25
1630908610000|2021-09-06 06:10:10|730161.1|728161.1|730048.7|728048.7|730169.2|728169.2|730048.7|728048.7|20
1630908620000|2021-09-06 06:10:20|730060.6|728060.6|729977.9|727977.9|730062.5|728062.5|729977.6|727977.6|27
1630908630000|2021-09-06 06:10:30|729978.3|727978.3|729972.6|727972.6|729979|727979|729972.2|727972.2|11
1630908640000|2021-09-06 06:10:40|729971.4|727971.4|729970.8|727970.8|729984.3|727984.3|729953.1|727953.1|16
1630908650000|2021-09-06 06:10:50|729972|727972|730002.9|728002.9|730023.4|728023.4|729967.5|727967.5|23
1630908660000|2021-09-06 06:11:00|729998.1|727998.1|730017|728017|730023.7|728023.7|729991.2|727991.2|19
1630908670000|2021-09-06 06:11:10|730019|728019|730011.5|728011.5|730054.2|728054.2|729993.3|727993.3|18
1630908680000|2021-09-06 06:11:20|730012.7|728012.7|730018.4|728018.4|730039.5|728039.5|730008.4|728008.4|17
1630908690000|2021-09-06 06:11:30|730024.8|728024.8|730045.6|728045.6|730045.6|728045.6|730012.5|728012.5|27
1630908700000|2021-09-06 06:11:40|730039.8|728039.8|730023.9|728023.9|730039.8|728039.8|730016.6|728016.6|19
1630908710000|2021-09-06 06:11:50|730023.8|728023.8|729963.8|727963.8|730023.8|728023.8|729963.8|727963.8|18
1630908720000|2021-09-06 06:12:00|729964.5|727964.5|729957.1|727957.1|729975.8|727975.8|729944.1|727944.1|18
1630908730000|2021-09-06 06:12:10|729957.5|727957.5|729857.2|727857.2|729957.5|727957.5|729853.8|727853.8|14
1630908740000|2021-09-06 06:12:20|729845.7|727845.7|729850.4|727850.4|729850.4|727850.4|729827.5|727827.5|31
1630908750000|2021-09-06 06:12:30|729853.8|727853.8|729931.2|727931.2|729956.1|727956.1|729848.2|727848.2|22
1630908760000|2021-09-06 06:12:40|729929.6|727929.6|729946.6|727946.6|729949.4|727949.4|729900|727900|19
1630908770000|2021-09-06 06:12:50|729947|727947|729949.1|727949.1|729954.6|727954.6|729947|727947|17
1630908780000|2021-09-06 06:13:00|729949.3|727949.3|729948.3|727948.3|729969.9|727969.9|729940.4|727940.4|18
1630908790000|2021-09-06 06:13:10|729947.2|727947.2|729871.4|727871.4|729947.5|727947.5|729871.4|727871.4|20
1630908800000|2021-09-06 06:13:20|729880.6|727880.6|729879.5|727879.5|729892.1|727892.1|729866.8|727866.8|16
1630908810000|2021-09-06 06:13:30|729880.1|727880.1|729814.3|727814.3|729880.1|727880.1|729794.4|727794.4|25
1630908820000|2021-09-06 06:13:40|729808|727808|729810|727810|729825|727825|729797.3|727797.3|18
1630908830000|2021-09-06 06:13:50|729810.9|727810.9|729809.1|727809.1|729814.1|727814.1|729807|727807|19
1630908840000|2021-09-06 06:14:00|729808.7|727808.7|729820.4|727820.4|729820.4|727820.4|729808.7|727808.7|21
1630908850000|2021-09-06 06:14:10|729819.5|727819.5|729802.8|727802.8|729819.5|727819.5|729788.2|727788.2|20
1630908860000|2021-09-06 06:14:20|729803.9|727803.9|729838.8|727838.8|729851.2|727851.2|729791.3|727791.3|28
1630908870000|2021-09-06 06:14:30|729849.4|727849.4|729837.1|727837.1|729881.4|727881.4|729836.6|727836.6|29
1630908880000|2021-09-06 06:14:40|729839.1|727839.1|729793.1|727793.1|729839.1|727839.1|729777.3|727777.3|21
1630908890000|2021-09-06 06:14:50|729794.8|727794.8|729825.9|727825.9|729833.3|727833.3|729784.7|727784.7|21
1630908900000|2021-09-06 06:15:00|729816.6|727816.6|729832.5|727832.5|729838.4|727838.4|729812.3|727812.3|20
1630908910000|2021-09-06 06:15:10|729836.5|727836.5|729826.4|727826.4|729838.9|727838.9|729826.4|727826.4|20
1630908920000|2021-09-06 06:15:20|729823.6|727823.6|729806.3|727806.3|729824.6|727824.6|729805.1|727805.1|11
1630908930000|2021-09-06 06:15:30|729807.6|727807.6|729798.1|727798.1|729835.1|727835.1|729797.7|727797.7|15
1630908940000|2021-09-06 06:15:40|729823.7|727823.7|729803|727803|729849.7|727849.7|729797.7|727797.7|15
1630908950000|2021-09-06 06:15:50|729799.9|727799.9|729788.3|727788.3|729809.9|727809.9|729784.9|727784.9|25
1630908960000|2021-09-06 06:16:00|729794.1|727794.1|729800.2|727800.2|729821.4|727821.4|729747.6|727747.6|27
1630908970000|2021-09-06 06:16:10|729814.2|727814.2|729812.5|727812.5|729822.4|727822.4|729806.9|727806.9|16
1630908980000|2021-09-06 06:16:20|729815.1|727815.1|729819.8|727819.8|729826.4|727826.4|729809.8|727809.8|12
1630908990000|2021-09-06 06:16:30|729813.2|727813.2|729848.5|727848.5|729869.3|727869.3|729813|727813|22
1630909000000|2021-09-06 06:16:40|729861|727861|729865.1|727865.1|729887.3|727887.3|729846.9|727846.9|13
1630909010000|2021-09-06 06:16:50|729863.9|727863.9|729857.4|727857.4|729877.7|727877.7|729849|727849|24
1630909020000|2021-09-06 06:17:00|729862.6|727862.6|729859.2|727859.2|729862.6|727862.6|729844.6|727844.6|21
1630909030000|2021-09-06 06:17:10|729808.7|727808.7|729786.9|727786.9|729808.7|727808.7|729779.3|727779.3|22
1630909040000|2021-09-06 06:17:20|729786.3|727786.3|729831|727831|729833.6|727833.6|729786.3|727786.3|12
1630909050000|2021-09-06 06:17:30|729853.5|727853.5|729834.3|727834.3|729853.5|727853.5|729833.6|727833.6|11
1630909060000|2021-09-06 06:17:40|729835.8|727835.8|729802.3|727802.3|729835.8|727835.8|729787.7|727787.7|21
1630909070000|2021-09-06 06:17:50|729808|727808|729828.2|727828.2|729828.2|727828.2|729802|727802|15
1630909080000|2021-09-06 06:18:00|729818.4|727818.4|729803.8|727803.8|729827.7|727827.7|729803.8|727803.8|20
1630909090000|2021-09-06 06:18:10|729803.4|727803.4|729785.3|727785.3|729818.4|727818.4|729778.3|727778.3|18
1630909100000|2021-09-06 06:18:20|729787.9|727787.9|729797.6|727797.6|729814.9|727814.9|729786.7|727786.7|8
1630909110000|2021-09-06 06:18:30|729795.3|727795.3|729793.1|727793.1|729795.3|727795.3|729785.1|727785.1|8
1630909120000|2021-09-06 06:18:40|729791.3|727791.3|729771.3|727771.3|729791.3|727791.3|729771.3|727771.3|12
1630909130000|2021-09-06 06:18:50|729772.3|727772.3|729774.3|727774.3|729790.3|727790.3|729747.8|727747.8|22
1630909140000|2021-09-06 06:19:00|729773.6|727773.6|729739|727739|729785.2|727785.2|729739|727739|14
1630909150000|2021-09-06 06:19:10|729741.5|727741.5|729757.7|727757.7|729759.9|727759.9|729739.9|727739.9|19
1630909160000|2021-09-06 06:19:20|729755.6|727755.6|729753.8|727753.8|729755.6|727755.6|729753.8|727753.8|4
1630909170000|2021-09-06 06:19:30|729754.7|727754.7|729762.5|727762.5|729766.2|727766.2|729753.1|727753.1|8
1630909180000|2021-09-06 06:19:40|729759.5|727759.5|729747.5|727747.5|729759.5|727759.5|729747.5|727747.5|9
1630909190000|2021-09-06 06:19:50|729740.6|727740.6|729728.5|727728.5|729747.8|727747.8|729720.2|727720.2|15
1630909200000|2021-09-06 06:20:00|729727.3|727727.3|729722.8|727722.8|729735.2|727735.2|729720.5|727720.5|21
1630909210000|2021-09-06 06:20:10|729721.5|727721.5|729685.8|727685.8|729731.1|727731.1|729663.2|727663.2|19
1630909220000|2021-09-06 06:20:20|729680.1|727680.1|729699.6|727699.6|729705.5|727705.5|729641.6|727641.6|32
1630909230000|2021-09-06 06:20:30|729690.8|727690.8|729670.5|727670.5|729695|727695|729670.5|727670.5|23
1630909240000|2021-09-06 06:20:40|729677.2|727677.2|729676.5|727676.5|729703.9|727703.9|729672.5|727672.5|18
1630909250000|2021-09-06 06:20:50|729676|727676|729651.2|727651.2|729696.1|727696.1|729646.8|727646.8|26
1630909260000|2021-09-06 06:21:00|729650.7|727650.7|729648.5|727648.5|729651.4|727651.4|729641.5|727641.5|14
1630909270000|2021-09-06 06:21:10|729644.1|727644.1|729665.2|727665.2|729665.2|727665.2|729644.1|727644.1|8
1630909280000|2021-09-06 06:21:20|729662|727662|729672.9|727672.9|729672.9|727672.9|729653.1|727653.1|18
1630909290000|2021-09-06 06:21:30|729670.3|727670.3|729663.1|727663.1|729672.2|727672.2|729654.6|727654.6|17
1630909300000|2021-09-06 06:21:40|729657.9|727657.9|729672.7|727672.7|729685.2|727685.2|729657.9|727657.9|23
1630909310000|2021-09-06 06:21:50|729690|727690|729678.7|727678.7|729690|727690|729665.7|727665.7|21
1630909320000|2021-09-06 06:22:00|729675.3|727675.3|729660|727660|729689|727689|729650.2|727650.2|22
1630909330000|2021-09-06 06:22:10|729662|727662|729675.2|727675.2|729687.7|727687.7|729652.7|727652.7|23
1630909340000|2021-09-06 06:22:20|729677.1|727677.1|729617.6|727617.6|729677.1|727677.1|729617.5|727617.5|23
1630909350000|2021-09-06 06:22:30|729616.9|727616.9|729616.3|727616.3|729618.3|727618.3|729613.6|727613.6|10
1630909360000|2021-09-06 06:22:40|729617|727617|729617.4|727617.4|729629.7|727629.7|729601.1|727601.1|19
1630909370000|2021-09-06 06:22:50|729620.4|727620.4|729592.3|727592.3|729622.5|727622.5|729587.7|727587.7|16
1630909380000|2021-09-06 06:23:00|729594.5|727594.5|729589.5|727589.5|729597.2|727597.2|729589.5|727589.5|19
1630909390000|2021-09-06 06:23:10|729589.7|727589.7|729608.4|727608.4|729611|727611|729586.5|727586.5|24
1630909400000|2021-09-06 06:23:20|729604.5|727604.5|729617.2|727617.2|729632.2|727632.2|729601|727601|16
1630909410000|2021-09-06 06:23:30|729615.3|727615.3|729642.5|727642.5|729642.5|727642.5|729615.3|727615.3|26
1630909420000|2021-09-06 06:23:40|729641.5|727641.5|729633.2|727633.2|729641.5|727641.5|729625.3|727625.3|18
1630909430000|2021-09-06 06:23:50|729631.1|727631.1|729645.3|727645.3|729658.8|727658.8|729631.1|727631.1|19
1630909440000|2021-09-06 06:24:00|729647|727647|729661.6|727661.6|729661.6|727661.6|729647|727647|16
1630909450000|2021-09-06 06:24:10|729655|727655|729652.2|727652.2|729655|727655|729644.6|727644.6|13
1630909460000|2021-09-06 06:24:20|729655.7|727655.7|729647|727647|729655.7|727655.7|729647|727647|10
1630909470000|2021-09-06 06:24:30|729648.6|727648.6|729654.8|727654.8|729654.8|727654.8|729647.7|727647.7|6
1630909480000|2021-09-06 06:24:40|729650.8|727650.8|729647.4|727647.4|729652.4|727652.4|729647.4|727647.4|9
1630909490000|2021-09-06 06:24:50|729650|727650|729659.6|727659.6|729707.6|727707.6|729647.7|727647.7|18
1630909500000|2021-09-06 06:25:00|729659.8|727659.8|729659.1|727659.1|729663|727663|729659.1|727659.1|19
1630909510000|2021-09-06 06:25:10|729658.4|727658.4|729655.9|727655.9|729658.9|727658.9|729654.8|727654.8|11
1630909520000|2021-09-06 06:25:20|729656.7|727656.7|729656.1|727656.1|729665.4|727665.4|729637.2|727637.2|16
1630909530000|2021-09-06 06:25:30|729635.7|727635.7|729642.3|727642.3|729654.6|727654.6|729635.7|727635.7|27
1630909540000|2021-09-06 06:25:40|729653|727653|729653|727653|729653|727653|729651.2|727651.2|15
1630909550000|2021-09-06 06:25:50|729652.2|727652.2|729649.1|727649.1|729652.6|727652.6|729648.9|727648.9|15
1630909560000|2021-09-06 06:26:00|729649|727649|729653.2|727653.2|729655|727655|729648.9|727648.9|12
1630909570000|2021-09-06 06:26:10|729652.3|727652.3|729679.8|727679.8|729682.3|727682.3|729652.2|727652.2|16
1630909580000|2021-09-06 06:26:20|729671.4|727671.4|729676.1|727676.1|729677.3|727677.3|729668.9|727668.9|15
1630909590000|2021-09-06 06:26:30|729683.3|727683.3|729666.3|727666.3|729697.3|727697.3|729666.3|727666.3|21
1630909600000|2021-09-06 06:26:40|729662|727662|729715.3|727715.3|729722.1|727722.1|729662|727662|17
1630909610000|2021-09-06 06:26:50|729715.6|727715.6|729718.9|727718.9|729726.1|727726.1|729711.2|727711.2|23
1630909620000|2021-09-06 06:27:00|729719.4|727719.4|729712|727712|729720.8|727720.8|729705.1|727705.1|18
1630909630000|2021-09-06 06:27:10|729717.4|727717.4|729716.5|727716.5|729720.9|727720.9|729694.1|727694.1|24
1630909640000|2021-09-06 06:27:20|729715.4|727715.4|729612.5|727612.5|729715.4|727715.4|729593.5|727593.5|22
1630909650000|2021-09-06 06:27:30|729613.1|727613.1|729597|727597|729613.8|727613.8|729596.2|727596.2|19
1630909660000|2021-09-06 06:27:40|729597.7|727597.7|729621.7|727621.7|729621.7|727621.7|729597.2|727597.2|10
1630909670000|2021-09-06 06:27:50|729616.4|727616.4|729620.1|727620.1|729629|727629|729607.3|727607.3|19
1630909680000|2021-09-06 06:28:00|729620.9|727620.9|729611.4|727611.4|729623.9|727623.9|729592.8|727592.8|21
1630909690000|2021-09-06 06:28:10|729607|727607|729614.7|727614.7|729615.1|727615.1|729606|727606|12
1630909700000|2021-09-06 06:28:20|729611.9|727611.9|729551.3|727551.3|729612.9|727612.9|729551.2|727551.2|25
1630909710000|2021-09-06 06:28:30|729555.6|727555.6|729609.8|727609.8|729638.3|727638.3|729555.3|727555.3|21
1630909720000|2021-09-06 06:28:40|729609|727609|729523|727523|729610.8|727610.8|729517.3|727517.3|19
1630909730000|2021-09-06 06:28:50|729525.2|727525.2|729540.2|727540.2|729543.3|727543.3|729525.2|727525.2|9
1630909740000|2021-09-06 06:29:00|729540.3|727540.3|729540.4|727540.4|729544.4|727544.4|729527.7|727527.7|15
1630909750000|2021-09-06 06:29:10|729535|727535|729538.6|727538.6|729543.3|727543.3|729535|727535|16
1630909760000|2021-09-06 06:29:20|729537.6|727537.6|729534.5|727534.5|729542.3|727542.3|729534.3|727534.3|10
1630909770000|2021-09-06 06:29:30|729533.5|727533.5|729522.2|727522.2|729534.3|727534.3|729520|727520|10
1630909780000|2021-09-06 06:29:40|729522.3|727522.3|729535.3|727535.3|729535.3|727535.3|729522.3|727522.3|14
1630909790000|2021-09-06 06:29:50|729535|727535|729497.8|727497.8|729535.3|727535.3|729497.8|727497.8|17
1630909800000|2021-09-06 06:30:00|729496.3|727496.3|729419.6|727419.6|729517.3|727517.3|729419.6|727419.6|21
1630909810000|2021-09-06 06:30:10|729428.2|727428.2|729445.1|727445.1|729445.1|727445.1|729415.3|727415.3|31
1630909820000|2021-09-06 06:30:20|729452.9|727452.9|729431|727431|729452.9|727452.9|729431|727431|23
1630909830000|2021-09-06 06:30:30|729429.7|727429.7|729428|727428|729441|727441|729426.6|727426.6|25
1630909840000|2021-09-06 06:30:40|729427.2|727427.2|729411.1|727411.1|729443.5|727443.5|729403.8|727403.8|22
1630909850000|2021-09-06 06:30:50|729407.7|727407.7|729425|727425|729425.3|727425.3|729406.4|727406.4|7
1630909860000|2021-09-06 06:31:00|729424.5|727424.5|729437|727437|729437.5|727437.5|729399.1|727399.1|11
1630909870000|2021-09-06 06:31:10|729423|727423|729458.2|727458.2|729458.2|727458.2|729400.6|727400.6|22
1630909880000|2021-09-06 06:31:20|729453|727453|729420.2|727420.2|729456.5|727456.5|729399.1|727399.1|19
1630909890000|2021-09-06 06:31:30|729424.4|727424.4|729458.7|727458.7|729458.7|727458.7|729422.1|727422.1|16
1630909900000|2021-09-06 06:31:40|729456.5|727456.5|729502|727502|729502|727502|729435.6|727435.6|29
1630909910000|2021-09-06 06:31:50|729463|727463|729467.6|727467.6|729491.8|727491.8|729437|727437|27
1630909920000|2021-09-06 06:32:00|728998.2|727998.2|729551.9|727551.9|729555.6|728000.9|728998.2|727488.8|23
1630909930000|2021-09-06 06:32:10|729548.5|727548.5|729562.6|727562.6|729562.6|727562.6|729534|727534|24
1630909940000|2021-09-06 06:32:20|729515.3|727515.3|729503.3|727503.3|729562.6|727562.6|729503.3|727503.3|27
1630909950000|2021-09-06 06:32:30|729538.8|727538.8|729539.2|727539.2|729563.1|727563.1|729523.1|727523.1|17
1630909960000|2021-09-06 06:32:40|729523.6|727523.6|729561.9|727561.9|729563.2|727563.2|729523.6|727523.6|22
1630909970000|2021-09-06 06:32:50|729562.4|727562.4|729554.6|727554.6|729564.8|727564.8|729552.7|727552.7|23
1630909980000|2021-09-06 06:33:00|729551.1|727551.1|729541.2|727541.2|729564.1|727564.1|729528|727528|22
1630909990000|2021-09-06 06:33:10|729546|727546|729072.5|728072.5|729572.8|728082|729072.2|727544.9|28
1630910000000|2021-09-06 06:33:20|729074.4|728074.4|729563.8|727563.8|729579.9|728074.4|729074.4|727554.4|23
1630910010000|2021-09-06 06:33:30|729563.3|727563.3|729676.1|727676.1|729699.5|727699.5|729563.2|727563.2|28
1630910020000|2021-09-06 06:33:40|729660.7|727660.7|729665.2|727665.2|729673.4|727673.4|729647|727647|13
1630910030000|2021-09-06 06:33:50|729668.4|727668.4|729704.4|727704.4|729705|727705|729668.4|727668.4|19
1630910040000|2021-09-06 06:34:00|729691|727691|729705.3|727705.3|729705.3|727705.3|729691|727691|12
1630910050000|2021-09-06 06:34:10|729710.8|727710.8|729714.7|727714.7|729737.6|727737.6|729709.2|727709.2|16
1630910060000|2021-09-06 06:34:20|729712.9|727712.9|729706|727706|729712.9|728215.8|729204.4|727703.3|23
1630910070000|2021-09-06 06:34:30|729706.5|727706.5|729707.7|727707.7|729719.7|727719.7|729697.4|727697.4|21
1630910080000|2021-09-06 06:34:40|729707|727707|729722.2|727722.2|729724.1|727724.1|729702.5|727702.5|24
1630910090000|2021-09-06 06:34:50|729702.1|727702.1|729716.3|727716.3|729729.6|727729.6|729702.1|727702.1|19
1630910100000|2021-09-06 06:35:00|729716|727716|729679.2|727679.2|729717.7|727717.7|729660|727660|20
1630910110000|2021-09-06 06:35:10|729162.2|728162.2|729593|727593|729626.4|728162.2|729162.2|727557.4|28
1630910120000|2021-09-06 06:35:20|729594.6|727594.6|729602|727602|729602.2|727602.2|729594.5|727594.5|10
1630910130000|2021-09-06 06:35:30|729600.2|727600.2|729651.2|727651.2|729651.2|727651.2|729600.2|727600.2|22
1630910140000|2021-09-06 06:35:40|729650.7|727650.7|729679.3|727679.3|729690.1|728182.4|729182.4|727650.7|19
1630910150000|2021-09-06 06:35:50|729711.1|727711.1|729728.2|727728.2|729729.2|727729.2|729689.8|727689.8|25
1630910160000|2021-09-06 06:36:00|729727.4|727727.4|729734.4|727734.4|729734.8|727734.8|729696.5|727696.5|21
1630910170000|2021-09-06 06:36:10|729701|727701|729722.2|727722.2|729737.6|727737.6|729701|727701|21
1630910180000|2021-09-06 06:36:20|729723.1|727723.1|729722.2|727722.2|729724.1|727724.1|729705.1|727705.1|16
1630910190000|2021-09-06 06:36:30|729721|727721|729721.3|727721.3|729722.9|727722.9|729721|727721|9
1630910200000|2021-09-06 06:36:40|729721.7|727721.7|729744.8|727744.8|729747.3|727747.3|729719|727719|23
1630910210000|2021-09-06 06:36:50|729746.3|727746.3|729730.6|727730.6|729746.3|727746.3|729704.5|727704.5|21
1630910220000|2021-09-06 06:37:00|729734.9|727734.9|729736.5|727736.5|729738.1|727738.1|729731.7|727731.7|19
1630910230000|2021-09-06 06:37:10|729737.6|727737.6|729766.4|727766.4|729774.6|727774.6|729713.5|727713.5|18
1630910240000|2021-09-06 06:37:20|729763.9|727763.9|729760.5|727760.5|729767.4|727767.4|729754.7|727754.7|20
1630910250000|2021-09-06 06:37:30|729770.2|727770.2|729743.5|727743.5|729770.2|727770.2|729735.6|727735.6|18
1630910260000|2021-09-06 06:37:40|729740.9|727740.9|729769.5|727769.5|729769.5|727769.5|729739|727739|15
1630910270000|2021-09-06 06:37:50|729770.1|727770.1|729723.5|727723.5|729770.1|728229.5|729217|727704.1|13
1630910280000|2021-09-06 06:38:00|729732.2|727732.2|729754.1|727754.1|729760.1|727760.1|729717|727717|20
1630910290000|2021-09-06 06:38:10|729756.2|727756.2|729718.6|727718.6|729756.8|727756.8|729714.9|727714.9|21
1630910300000|2021-09-06 06:38:20|729728|727728|729696.6|727696.6|729731.4|727731.4|729693.1|727693.1|13
1630910310000|2021-09-06 06:38:30|729702.2|727702.2|729699.8|727699.8|729718.7|727718.7|729699.8|727699.8|15
1630910320000|2021-09-06 06:38:40|729534.2|727534.2|729551.1|727551.1|729567.8|727567.8|729476.1|727476.1|26
1630910330000|2021-09-06 06:38:50|729555.5|727555.5|729633.7|727633.7|729648.5|727648.5|729539|727539|31
1630910340000|2021-09-06 06:39:00|729648.5|727648.5|729624.1|727624.1|729648.5|728112.5|729112.5|727596.1|34
1630910350000|2021-09-06 06:39:10|729619.5|727619.5|729642.9|727642.9|729661.9|727661.9|729595.6|727595.6|33
1630910360000|2021-09-06 06:39:20|729639.5|727639.5|729627.6|727627.6|729661.3|727661.3|729618.4|727618.4|20
1630910370000|2021-09-06 06:39:30|729632.2|727632.2|729669.3|727669.3|729672.6|727672.6|729621.2|727621.2|21
1630910380000|2021-09-06 06:39:40|729663|727663|729660|727660|729666.2|727666.2|729659.8|727659.8|15
1630910390000|2021-09-06 06:39:50|729659.2|727659.2|729650.9|727650.9|729662.2|727662.2|729639.5|727639.5|11
1630910400000|2021-09-06 06:40:00|729653.1|727653.1|729611.5|727611.5|729659.7|727659.7|729611.5|727611.5|26
1630910410000|2021-09-06 06:40:10|729633.1|727633.1|729593.5|727593.5|729666.7|727666.7|729590.2|727590.2|25
1630910420000|2021-09-06 06:40:20|729581.1|727581.1|729660.8|727660.8|729666.4|728076.5|729076.5|727576.3|28
1630910430000|2021-09-06 06:40:30|729663.9|727663.9|729648.6|727648.6|729672.5|727672.5|729648.6|727648.6|16
1630910440000|2021-09-06 06:40:40|729636.8|727636.8|729651.5|727651.5|729658.2|727658.2|729633.7|727633.7|23
1630910450000|2021-09-06 06:40:50|729649.1|727649.1|729637.6|727637.6|729657|727657|729621.9|727621.9|31
1630910460000|2021-09-06 06:41:00|729642.2|727642.2|729743.9|727743.9|729748.3|727748.3|729637.2|727637.2|37
1630910470000|2021-09-06 06:41:10|729721.4|727721.4|729729.6|727729.6|729737.2|728231.5|729230.5|727719.1|27
1630910480000|2021-09-06 06:41:20|729727.4|727727.4|729731.3|727731.3|729735.3|727735.3|729722.1|727722.1|14
1630910490000|2021-09-06 06:41:30|729730.5|727730.5|729725.1|727725.1|729736.4|727736.4|729723.3|727723.3|16
1630910500000|2021-09-06 06:41:40|729726|727726|729729.7|727729.7|729739.7|727739.7|729725.7|727725.7|15
1630910510000|2021-09-06 06:41:50|729725.6|727725.6|729741.3|727741.3|729751.6|727751.6|729724.8|727724.8|16
1630910520000|2021-09-06 06:42:00|729733.1|727733.1|729765.9|727765.9|729765.9|727765.9|729733.1|727733.1|25
1630910530000|2021-09-06 06:42:10|729762.4|727762.4|729751|727751|729762.4|727762.4|729739.6|727739.6|18
1630910540000|2021-09-06 06:42:20|729743.7|727743.7|729734.7|727734.7|729754.8|727754.8|729734.7|727734.7|14
1630910550000|2021-09-06 06:42:30|729737.3|727737.3|729742.8|727742.8|729748|727748|729729.4|727729.4|18
1630910560000|2021-09-06 06:42:40|729740.7|727740.7|729701.2|727701.2|729746.5|728184.3|729184.3|727692.2|22
1630910570000|2021-09-06 06:42:50|729692.6|727692.6|729709.2|727709.2|729713.3|727713.3|729692.2|727692.2|18
1630910580000|2021-09-06 06:43:00|729709.8|727709.8|729701.7|727701.7|729716.5|727716.5|729688.1|727688.1|25
1630910590000|2021-09-06 06:43:10|729681.3|727681.3|729719.3|727719.3|729720.7|727720.7|729677.7|727677.7|22
1630910600000|2021-09-06 06:43:20|729719.2|727719.2|729727.6|727727.6|729739.6|727739.6|729707.5|727707.5|20
1630910610000|2021-09-06 06:43:30|729741.2|727741.2|729769.1|727769.1|729776.8|727776.8|729728.4|727728.4|14
1630910620000|2021-09-06 06:43:40|729765.6|727765.6|729754.5|727754.5|729787.6|727787.6|729754.5|727754.5|25
1630910630000|2021-09-06 06:43:50|729761.3|727761.3|729773.3|727773.3|729778.8|727778.8|729746.7|727746.7|22
1630910640000|2021-09-06 06:44:00|729771.4|727771.4|729791.4|727791.4|729791.4|727791.4|729771.4|727771.4|20
1630910650000|2021-09-06 06:44:10|729794.5|727794.5|729792.1|727792.1|729796.1|727796.1|729783.1|727783.1|25
1630910660000|2021-09-06 06:44:20|729789.1|727789.1|729779.1|727779.1|729793.9|727793.9|729777.4|727777.4|13
1630910670000|2021-09-06 06:44:30|729784.7|727784.7|729788.8|727788.8|729790.7|727790.7|729781.7|727781.7|15
1630910680000|2021-09-06 06:44:40|729787.3|727787.3|729781.5|727781.5|729799.2|727799.2|729760.5|727760.5|15
1630910690000|2021-09-06 06:44:50|729785.4|727785.4|729793.7|727793.7|729797.1|727797.1|729774.1|727774.1|20
1630910700000|2021-09-06 06:45:00|729793.5|727793.5|729806.3|727806.3|729806.3|727806.3|729780.1|727780.1|22
1630910710000|2021-09-06 06:45:10|729804.6|727804.6|729855.6|727855.6|729882.8|727882.8|729804.6|727804.6|32
1630910720000|2021-09-06 06:45:20|729858.3|727858.3|729859.8|727859.8|729874.9|728339|729339|727839.8|24
1630910730000|2021-09-06 06:45:30|729855.3|727855.3|729871.6|727871.6|729886|727886|729848.4|727848.4|27
1630910740000|2021-09-06 06:45:40|729872.1|727872.1|729890.8|727890.8|729900.3|727900.3|729856.7|727856.7|32
1630910750000|2021-09-06 06:45:50|729892.8|727892.8|729394.3|728394.3|729906.4|728396.4|729386.3|727884.9|30
1630910760000|2021-09-06 06:46:00|729395.9|728395.9|729392.3|728392.3|729398.1|728398.1|729391.7|728391.7|17
1630910770000|2021-09-06 06:46:10|729894.9|727894.9|729891.5|727891.5|729905.6|728367.4|729367.4|727874.4|24
1630910780000|2021-09-06 06:46:20|729899.1|727899.1|729908.2|727908.2|729908.2|727908.2|729882.8|727882.8|12
1630910790000|2021-09-06 06:46:30|729893.6|727893.6|729893.4|727893.4|729893.6|727893.6|729886.4|727886.4|13
1630910800000|2021-09-06 06:46:40|729893.2|727893.2|729898.9|727898.9|729923.1|727923.1|729889.7|727889.7|28
1630910810000|2021-09-06 06:46:50|729900|727900|729900.8|727900.8|729923.4|727923.4|729895.4|727895.4|21
1630910820000|2021-09-06 06:47:00|729903.7|727903.7|729905.1|727905.1|729909.1|727909.1|729896.1|727896.1|16
1630910830000|2021-09-06 06:47:10|729904.1|727904.1|729900.6|727900.6|729906.5|727906.5|729897.7|727897.7|16
1630910840000|2021-09-06 06:47:20|729900.8|727900.8|729904.3|727904.3|729912.3|728402.7|729402.7|727900.7|19
1630910850000|2021-09-06 06:47:30|729890.3|727890.3|729893.7|727893.7|729905.2|727905.2|729889.3|727889.3|19
1630910860000|2021-09-06 06:47:40|729894.6|727894.6|729880.3|727880.3|729895.6|727895.6|729878.7|727878.7|14
1630910870000|2021-09-06 06:47:50|729877.8|727877.8|729903|727903|729903|727903|729877.8|727877.8|24
1630910880000|2021-09-06 06:48:00|729896.2|727896.2|729891.4|727891.4|729905.7|727905.7|729890.4|727890.4|17
1630910890000|2021-09-06 06:48:10|729892.5|727892.5|729900.2|727900.2|729901.9|727901.9|729886.6|727886.6|16
1630910900000|2021-09-06 06:48:20|729899.5|727899.5|729902.9|727902.9|729908.2|727908.2|729898.8|727898.8|16
1630910910000|2021-09-06 06:48:30|729903.6|727903.6|729904.5|727904.5|729904.5|727904.5|729901.4|727901.4|7
1630910920000|2021-09-06 06:48:40|729903.7|727903.7|729905.8|727905.8|729905.8|727905.8|729890.5|727890.5|16
1630910930000|2021-09-06 06:48:50|729905.5|727905.5|729900.7|727900.7|729907.2|727907.2|729900.7|727900.7|11
1630910940000|2021-09-06 06:49:00|729900.9|727900.9|729905|727905|729908|727908|729892|727892|14
1630910950000|2021-09-06 06:49:10|729904.7|727904.7|729888.6|727888.6|729908.1|727908.1|729888.6|727888.6|20
1630910960000|2021-09-06 06:49:20|729895.7|727895.7|729895|727895|729899.4|727899.4|729894.6|727894.6|7
1630910970000|2021-09-06 06:49:30|729895.8|727895.8|729897.8|727897.8|729899.8|727899.8|729895.8|727895.8|10
1630910980000|2021-09-06 06:49:40|729907|727907|729923.8|727923.8|729923.8|727923.8|729895|727895|21
1630910990000|2021-09-06 06:49:50|729917.9|727917.9|729918.8|727918.8|729926.1|727926.1|729915.8|727915.8|17
1630911000000|2021-09-06 06:50:00|729921.3|727921.3|730004.7|728004.7|730028.1|728028.1|729914.4|727914.4|25
1630911010000|2021-09-06 06:50:10|730002.8|728002.8|730017.3|728017.3|730018.6|728513.2|729512.6|727998.6|27
1630911020000|2021-09-06 06:50:20|730014.9|728014.9|730026.6|728026.6|730033.9|728033.9|730007.8|728007.8|28
1630911030000|2021-09-06 06:50:30|730033.7|728033.7|730047.8|728047.8|730049.1|728049.1|730025.9|728025.9|32
1630911040000|2021-09-06 06:50:40|730051.5|728051.5|730034.5|728034.5|730073.1|728073.1|729993.8|727993.8|29
1630911050000|2021-09-06 06:50:50|730031.4|728031.4|730010.1|728010.1|730031.4|728031.4|729978|727978|28
1630911060000|2021-09-06 06:51:00|730005.8|728005.8|730008|728008|730010.7|728010.7|729999|727999|24
1630911070000|2021-09-06 06:51:10|730004.7|728004.7|730069.7|728069.7|730069.7|728069.7|730004.7|728004.7|26
1630911080000|2021-09-06 06:51:20|730069.6|728069.6|730132.5|728132.5|730142.6|728633.9|729629.1|728061.9|24
1630911090000|2021-09-06 06:51:30|730131.8|728131.8|730207|728207|730224.8|728663.3|729661.9|728126|34
1630911100000|2021-09-06 06:51:40|730240|728240|729726.7|728726.7|730243.1|728727.2|729720.6|728205.7|29
1630911110000|2021-09-06 06:51:50|729723.8|728723.8|729850.7|728850.7|730356.1|728850.7|729722.1|728222|33
1630911120000|2021-09-06 06:52:00|729860.6|728860.6|730361|728361|730370.5|728860.6|729847.3|728344.3|25
1630911130000|2021-09-06 06:52:10|730353.8|728353.8|730357.1|728357.1|730363.6|728363.6|730336.4|728336.4|24
1630911140000|2021-09-06 06:52:20|730354.8|728354.8|730347.9|728347.9|730355.9|728355.9|730345|728345|17
1630911150000|2021-09-06 06:52:30|730346.3|728346.3|730341.2|728341.2|730352|728352|730331|728331|20
1630911160000|2021-09-06 06:52:40|730339.9|728339.9|730286.5|728286.5|730350.3|728822.4|729822.4|728274.6|22
1630911170000|2021-09-06 06:52:50|730280|728280|730288.8|728288.8|730309.4|728309.4|730262.3|728262.3|20
1630911180000|2021-09-06 06:53:00|730290.6|728290.6|729779.4|728779.4|730299|728779.4|729779.4|728264.4|18
1630911190000|2021-09-06 06:53:10|730275.2|728275.2|729778.3|728778.3|730304.8|728778.3|729778.3|728259.2|14
1630911200000|2021-09-06 06:53:20|729762|728762|730276.6|728276.6|730286.2|728762|729762|728263.2|16
1630911210000|2021-09-06 06:53:30|730271.2|728271.2|730270.3|728270.3|730276.9|728276.9|730268.7|728268.7|13
1630911220000|2021-09-06 06:53:40|730273.3|728273.3|730280.7|728280.7|730280.7|728280.7|730267|728267|16
1630911230000|2021-09-06 06:53:50|730277.8|728277.8|730287.9|728287.9|730287.9|728287.9|730222.8|728222.8|25
1630911240000|2021-09-06 06:54:00|730362.6|728362.6|730363.4|728363.4|730372.8|728372.8|730341.1|728341.1|30
1630911250000|2021-09-06 06:54:10|730365.4|728365.4|730373|728373|730394|728394|730333|728333|22
1630911260000|2021-09-06 06:54:20|730390.2|728390.2|730466.5|728466.5|730489.1|728489.1|730390.2|728390.2|33
1630911270000|2021-09-06 06:54:30|730465.4|728465.4|730440.8|728440.8|730466.8|728466.8|730435.9|728435.9|33
1630911280000|2021-09-06 06:54:40|730444|728444|730448.4|728448.4|730459.3|728459.3|730406|728406|29
1630911290000|2021-09-06 06:54:50|730463.1|728463.1|730432.5|728432.5|730471|728471|730407.3|728407.3|27
1630911300000|2021-09-06 06:55:00|730424.6|728424.6|730501.2|728501.2|730515.5|728515.5|730424.6|728424.6|33
1630911310000|2021-09-06 06:55:10|730504.7|728504.7|730484.7|728484.7|730558.5|728558.5|730442.5|728442.5|24
1630911320000|2021-09-06 06:55:20|730478.1|728478.1|730498.5|728498.5|730511.7|728511.7|730470.6|728470.6|24
1630911330000|2021-09-06 06:55:30|730468|728468|730457.9|728457.9|730478.9|728478.9|730436.1|728436.1|26
1630911340000|2021-09-06 06:55:40|730461.8|728461.8|730418.5|728418.5|730470.4|728470.4|730418.5|728418.5|26
1630911350000|2021-09-06 06:55:50|730440.1|728440.1|730442.9|728442.9|730466.3|728466.3|730413|728413|24
1630911360000|2021-09-06 06:56:00|730444.3|728444.3|730451.8|728451.8|730482|728482|730417.4|728417.4|27
1630911370000|2021-09-06 06:56:10|730457.6|728457.6|730436.2|728436.2|730457.6|728457.6|730435|728435|21
1630911380000|2021-09-06 06:56:20|730435.2|728435.2|730436.9|728436.9|730457.1|728457.1|730415.4|728415.4|25
1630911390000|2021-09-06 06:56:30|730423.1|728423.1|730433.2|728433.2|730445.2|728445.2|730414.6|728414.6|19
1630911400000|2021-09-06 06:56:40|730418.8|728418.8|730331.7|728331.7|730428.8|728428.8|730313.7|728313.7|31
1630911410000|2021-09-06 06:56:50|730308.8|728308.8|730321.7|728321.7|730351.7|728351.7|730307.1|728307.1|22
1630911420000|2021-09-06 06:57:00|730314.5|728314.5|730340.5|728340.5|730381.4|728381.4|730309.3|728309.3|28
1630911430000|2021-09-06 06:57:10|730340.8|728340.8|730348.2|728348.2|730359.3|728359.3|730337.7|728337.7|17
1630911440000|2021-09-06 06:57:20|730350.7|728350.7|730395.2|728395.2|730420.7|728420.7|730342.3|728342.3|18
1630911450000|2021-09-06 06:57:30|730414.5|728414.5|730398.3|728398.3|730419.7|728419.7|730395.7|728395.7|21
1630911460000|2021-09-06 06:57:40|730401.9|728401.9|730409|728409|730409|728409|730396.6|728396.6|8
1630911470000|2021-09-06 06:57:50|730403.1|728403.1|730415.1|728415.1|730444.5|728444.5|730403.1|728403.1|23
1630911480000|2021-09-06 06:58:00|730415.6|728415.6|730419|728419|730447.3|728447.3|730408|728408|22
1630911490000|2021-09-06 06:58:10|730437.8|728437.8|730407.6|728407.6|730442.2|728442.2|730402.1|728402.1|18
1630911500000|2021-09-06 06:58:20|730433|728433|730361.5|728361.5|730433|728433|730351.8|728351.8|17
1630911510000|2021-09-06 06:58:30|730378.1|728378.1|730429.6|728429.6|730448|728889.5|729879.7|728378.1|31
1630911520000|2021-09-06 06:58:40|730417.4|728417.4|730429.4|728429.4|730435.2|728435.2|730417.2|728417.2|14
1630911530000|2021-09-06 06:58:50|730417.8|728417.8|730416.6|728416.6|730429.1|728429.1|730406.5|728406.5|17
1630911540000|2021-09-06 06:59:00|730413.5|728413.5|730462.5|728462.5|730491.8|728491.8|730413.5|728413.5|28
1630911550000|2021-09-06 06:59:10|730467.3|728467.3|730493|728493|730497.5|728960.6|729940|728458.9|34
1630911560000|2021-09-06 06:59:20|730478.7|728478.7|730462.5|728462.5|730489.4|728489.4|730453.2|728453.2|25
1630911570000|2021-09-06 06:59:30|730488.2|728488.2|730532.7|728532.7|730547.3|728547.3|730463.2|728463.2|28
1630911580000|2021-09-06 06:59:40|730540|728540|730533.4|728533.4|730545.2|728545.2|730522.7|728522.7|21
1630911590000|2021-09-06 06:59:50|730537.8|728537.8|730554.7|728554.7|730575|728575|730515|728515|26
1630911600000|2021-09-06 07:00:00|730535.3|728535.3|730694.7|728694.7|730732.4|728732.4|730535.3|728535.3|37
1630911610000|2021-09-06 07:00:10|730175.5|729175.5|730650.2|728650.2|730697.1|729177.2|730136.7|728605.1|38
1630911620000|2021-09-06 07:00:20|730641.9|728641.9|730167.8|729167.8|730722.5|729179|730167.8|728635.3|38
1630911630000|2021-09-06 07:00:30|730166.5|729166.5|730937.1|728937.1|730937.1|729367.3|730164|728680.8|37
1630911640000|2021-09-06 07:00:40|730920|728920|730841.8|728841.8|730920|729354.9|730344.3|728832|32
1630911650000|2021-09-06 07:00:50|730841.6|728841.6|730856.3|728856.3|730870.7|728870.7|730841.1|728841.1|40
1630911660000|2021-09-06 07:01:00|730859.4|728859.4|730906.5|728906.5|730950.9|728950.9|730857.8|728857.8|37
1630911670000|2021-09-06 07:01:10|730911.6|728911.6|730909.5|728909.5|730916|728916|730816.5|728816.5|37
1630911680000|2021-09-06 07:01:20|730899.6|728899.6|730924.5|728924.5|730935.8|728935.8|730898.6|728898.6|32
1630911690000|2021-09-06 07:01:30|730943.4|728943.4|731002.9|729002.9|731074.5|729499.8|730499.8|728933.3|34
1630911700000|2021-09-06 07:01:40|731027.4|729027.4|730902.2|728902.2|731050.2|729050.2|730893.5|728893.5|38
1630911710000|2021-09-06 07:01:50|730899.2|728899.2|730891.4|728891.4|730913.4|728913.4|730876.7|728876.7|38
1630911720000|2021-09-06 07:02:00|730896.3|728896.3|730883.9|728883.9|730961.6|728961.6|730883.9|728883.9|36
1630911730000|2021-09-06 07:02:10|730890.8|728890.8|730879.1|728879.1|730896.4|728896.4|730842.2|728842.2|35
1630911740000|2021-09-06 07:02:20|730887.3|728887.3|730933.1|728933.1|730944.2|728944.2|730881.3|728881.3|34
1630911750000|2021-09-06 07:02:30|730939.5|728939.5|730968.9|728968.9|730998.6|729460.7|730460.7|728933.8|37
1630911760000|2021-09-06 07:02:40|730964.3|728964.3|730904.1|728904.1|730983.6|728983.6|730899.9|728899.9|35
1630911770000|2021-09-06 07:02:50|730895.2|728895.2|730759|728759|730895.2|729261|730261|728753.4|35
1630911780000|2021-09-06 07:03:00|730755.9|728755.9|730752|728752|730772.8|729248.2|730240|728737.8|36
1630911790000|2021-09-06 07:03:10|730213.2|729213.2|730731.1|728731.1|730738.7|729213.2|730213.2|728711.7|29
1630911800000|2021-09-06 07:03:20|730732.9|728732.9|730679.5|728679.5|730741.9|729238.9|730156.5|728664.6|33
1630911810000|2021-09-06 07:03:30|730676.5|728676.5|730768.7|728768.7|730776.7|728776.7|730676.5|728676.5|30
1630911820000|2021-09-06 07:03:40|730767.1|728767.1|730831.7|728831.7|730842.6|728842.6|730767.1|728767.1|34
1630911830000|2021-09-06 07:03:50|730840.7|728840.7|730807.1|728807.1|730840.7|728840.7|730789|728789|29
1630911840000|2021-09-06 07:04:00|730802.9|728802.9|730819.2|728819.2|730832.6|729329.3|730329.3|728793.1|32
1630911850000|2021-09-06 07:04:10|730821.7|728821.7|730918|728918|730932.7|728932.7|730818.3|728818.3|32
1630911860000|2021-09-06 07:04:20|730917|728917|730937.5|728937.5|730957.5|728957.5|730917|728917|34
1630911870000|2021-09-06 07:04:30|730941.4|728941.4|730845.5|728845.5|730956.7|728956.7|730845.5|728845.5|33
1630911880000|2021-09-06 07:04:40|730857.9|728857.9|730749.4|728749.4|730857.9|729322.7|730303.7|728749.4|34
1630911890000|2021-09-06 07:04:50|730250|729250|730695.4|728695.4|730759.5|729255.4|730245.9|728688.6|38
1630911900000|2021-09-06 07:05:00|730703.1|728703.1|730712.3|728712.3|730738.7|728738.7|730685.5|728685.5|36
1630911910000|2021-09-06 07:05:10|730709.1|728709.1|730681.3|728681.3|730745|729185.8|730185.8|728660.7|36
1630911920000|2021-09-06 07:05:20|730669.5|728669.5|730725.8|728725.8|730738.3|728738.3|730669.5|728669.5|33
1630911930000|2021-09-06 07:05:30|730721.8|728721.8|730807.6|728807.6|730815.9|728815.9|730718.7|728718.7|38
1630911940000|2021-09-06 07:05:40|730804.2|728804.2|730715.4|728715.4|730810.8|728810.8|730711.1|728711.1|35
1630911950000|2021-09-06 07:05:50|730714.9|728714.9|730712.1|728712.1|730716|728716|730668.2|728668.2|35
1630911960000|2021-09-06 07:06:00|730695.4|728695.4|730628.7|728628.7|730699.5|728699.5|730612|728612|30
1630911970000|2021-09-06 07:06:10|730627.2|728627.2|730622.6|728622.6|730627.2|728627.2|730613.5|728613.5|28
1630911980000|2021-09-06 07:06:20|730614.8|728614.8|730561.8|728561.8|730620.3|729019.6|730006.7|728494.9|35
1630911990000|2021-09-06 07:06:30|730497.1|728497.1|730437.9|728437.9|730548.2|729009.1|729947.7|728412.7|35
1630912000000|2021-09-06 07:06:40|730435.3|728435.3|730368|728368|730464.3|728957.6|729923.2|728340.8|33
1630912010000|2021-09-06 07:06:50|730355.8|728355.8|730345.5|728345.5|730368.2|728871.9|729833.6|728321|34
1630912020000|2021-09-06 07:07:00|730345.7|728345.7|729927.4|728927.4|730497.3|729006.5|729863.9|728345.7|33
1630912030000|2021-09-06 07:07:10|729936.4|728936.4|729885.5|728885.5|730444.5|728947.8|729853.6|728369.7|34
1630912040000|2021-09-06 07:07:20|729886.2|728886.2|730390.3|728390.3|730399.8|728894.4|729880.1|728368|36
1630912050000|2021-09-06 07:07:30|730386.9|728386.9|730414.9|728414.9|730414.9|728884.5|729875.4|728367.2|31
1630912060000|2021-09-06 07:07:40|730401.2|728401.2|730433.7|728433.7|730434.9|728912.5|729903.9|728388.7|27
1630912070000|2021-09-06 07:07:50|730432.5|728432.5|729935.6|728935.6|730432.5|728935.6|729889.1|728393.5|34
1630912080000|2021-09-06 07:08:00|729924.1|728924.1|729920.8|728920.8|730430.5|728940.1|729884.6|728377.3|37
1630912090000|2021-09-06 07:08:10|729919.2|728919.2|729952.5|728952.5|730448.5|728953.8|729919.2|728409.2|32
1630912100000|2021-09-06 07:08:20|729957.5|728957.5|730429|728429|730447.5|728967.5|729869.8|728415.2|34
1630912110000|2021-09-06 07:08:30|730430|728430|730468.3|728468.3|730481.9|728978.9|729953|728419.8|34
1630912120000|2021-09-06 07:08:40|730487.7|728487.7|730510.2|728510.2|730522.9|729020.1|729974.2|728475.9|34
1630912130000|2021-09-06 07:08:50|730031.2|729031.2|730490.3|728490.3|730518.8|729034.7|729983.4|728472.8|30
1630912140000|2021-09-06 07:09:00|730492.4|728492.4|730579.5|728579.5|730613.2|729091.4|730091.4|728490.4|34
1630912150000|2021-09-06 07:09:10|730576.1|728576.1|730621.5|728621.5|730624.6|729128.9|730101.3|728576.1|32
1630912160000|2021-09-06 07:09:20|730619.5|728619.5|730616.3|728616.3|730647.5|729155.1|730143.1|728606.1|31
1630912170000|2021-09-06 07:09:30|730615.3|728615.3|730632.9|728632.9|730664.5|728664.5|730615.3|728615.3|27
1630912180000|2021-09-06 07:09:40|730629.6|728629.6|730583|728583|730629.6|729098.6|730078.4|728569|35
1630912190000|2021-09-06 07:09:50|730584.2|728584.2|730461.7|728461.7|730584.2|728584.2|730457.9|728457.9|32
1630912200000|2021-09-06 07:10:00|730458.1|728458.1|730503|728503|730510.9|729017.1|729999.5|728449.9|35
1630912210000|2021-09-06 07:10:10|730513|728513|730013.8|729013.8|730514|729022.1|730004.5|728510.8|39
1630912220000|2021-09-06 07:10:20|730013.4|729013.4|729976.6|728976.6|730490.5|729017.3|729971.9|728484.7|31
1630912230000|2021-09-06 07:10:30|729973.9|728973.9|730471.4|728471.4|730477.7|728977.7|729973.9|728426.6|31
1630912240000|2021-09-06 07:10:40|730472.3|728472.3|730444.2|728444.2|730480.3|728480.3|730433.9|728433.9|29
1630912250000|2021-09-06 07:10:50|730443.1|728443.1|729894|728894|730443.1|728904.8|729888.5|728380|32
1630912260000|2021-09-06 07:11:00|729901.8|728901.8|729890.5|728890.5|730404|728903.3|729890.5|728390.3|27
1630912270000|2021-09-06 07:11:10|729905.9|728905.9|729894.2|728894.2|730401.2|728910|729889.7|728391.7|26
1630912280000|2021-09-06 07:11:20|729909.4|728909.4|730405.4|728405.4|730421|728930.1|729909.4|728399.7|23
1630912290000|2021-09-06 07:11:30|730408|728408|729840.2|728840.2|730410.6|728840.2|729840.2|728306.8|38
1630912300000|2021-09-06 07:11:40|729825.8|728825.8|730334.9|728334.9|730365|728839.2|729804.8|728306|36
1630912310000|2021-09-06 07:11:50|730326.7|728326.7|730350.1|728350.1|730351.1|728830.8|729830.8|728318|24
1630912320000|2021-09-06 07:12:00|730345.8|728345.8|730425.6|728425.6|730426.4|728906.1|729809.8|728308.1|33
1630912330000|2021-09-06 07:12:10|730424|728424|730405.3|728405.3|730426.5|728922.5|729911.5|728401.9|30
1630912340000|2021-09-06 07:12:20|730416.5|728416.5|730390|728390|730416.5|728907.6|729893.9|728382.4|30
1630912350000|2021-09-06 07:12:30|730389.8|728389.8|730391.8|728391.8|730406.7|728902.9|729902.9|728389.1|29
1630912360000|2021-09-06 07:12:40|730392|728392|729905.2|728905.2|730413.3|728905.9|729893.5|728392|23
1630912370000|2021-09-06 07:12:50|729902.1|728902.1|729910.7|728910.7|730425.8|728918.3|729902.1|728410.9|33
1630912380000|2021-09-06 07:13:00|729910|728910|730522.7|728522.7|730525.2|728910|729905|728409.5|33
1630912390000|2021-09-06 07:13:10|730522.6|728522.6|730015|729015|730527.1|729015|730015|728501.6|27
1630912400000|2021-09-06 07:13:20|730005.2|729005.2|730436.4|728436.4|730467.5|729015.2|729928|728419.6|35
1630912410000|2021-09-06 07:13:30|730435.6|728435.6|729935.3|728935.3|730439.6|728939.2|729929.3|728429.9|30
1630912420000|2021-09-06 07:13:40|729935.8|728935.8|730419.8|728419.8|730449|728936.9|729914.9|728419.7|30
1630912430000|2021-09-06 07:13:50|730419.9|728419.9|730412|728412|730430.3|728430.3|730402.6|728402.6|29
1630912440000|2021-09-06 07:14:00|730406.3|728406.3|730402.3|728402.3|730431.5|728923.3|729906.5|728402.3|31
1630912450000|2021-09-06 07:14:10|730404.4|728404.4|730387.4|728387.4|730405.6|728405.6|730386.4|728386.4|20
1630912460000|2021-09-06 07:14:20|730392.6|728392.6|730341.3|728341.3|730394.5|728882.7|729877.6|728341.3|27
1630912470000|2021-09-06 07:14:30|729849.2|728849.2|730336.5|728336.5|730349.1|728851.4|729849.2|728334.6|27
1630912480000|2021-09-06 07:14:40|730330.7|728330.7|730346.4|728346.4|730392.4|728863.6|729854.9|728318.1|34
1630912490000|2021-09-06 07:14:50|730347.5|728347.5|730009.9|728009.9|730347.5|728720.6|729720.6|728006.8|29
1630912500000|2021-09-06 07:15:00|729983.7|727983.7|729880.8|727880.8|730033.2|728033.2|729880.1|727880.1|38
1630912510000|2021-09-06 07:15:10|729885.4|727885.4|729951|727951|729959|727959|729871.9|727871.9|37
1630912520000|2021-09-06 07:15:20|729950.2|727950.2|729900.8|727900.8|729950.9|727950.9|729892.8|727892.8|37
1630912530000|2021-09-06 07:15:30|729900.9|727900.9|729904.3|727904.3|729936.3|727936.3|729893|727893|34
1630912540000|2021-09-06 07:15:40|729904.5|727904.5|729892.3|727892.3|729910.7|727910.7|729891.5|727891.5|33
1630912550000|2021-09-06 07:15:50|729894.2|727894.2|729916.5|727916.5|729919.1|727919.1|729886.4|727886.4|34
1630912560000|2021-09-06 07:16:00|729908.6|727908.6|729958.1|727958.1|729959.1|727959.1|729907.8|727907.8|31
1630912570000|2021-09-06 07:16:10|729965.3|727965.3|730017.3|728017.3|730017.3|728017.3|729965.3|727965.3|31
1630912580000|2021-09-06 07:16:20|730015.8|728015.8|730058.3|728058.3|730058.3|728555.9|729467.9|727986.6|39
1630912590000|2021-09-06 07:16:30|730070|728070|730092.9|728092.9|730093.7|728093.7|730059.6|728059.6|26
1630912600000|2021-09-06 07:16:40|730083.3|728083.3|730090|728090|730091.1|728091.1|730077.6|728077.6|23
1630912610000|2021-09-06 07:16:50|730089.4|728089.4|730124.4|728124.4|730124.9|728124.9|730086.8|728086.8|23
1630912620000|2021-09-06 07:17:00|730125.6|728125.6|730220.7|728220.7|730223.4|728690.5|729618.8|728112.6|36
1630912630000|2021-09-06 07:17:10|730220.5|728220.5|730209|728209|730223.6|728223.6|730187|728187|29
1630912640000|2021-09-06 07:17:20|730210.7|728210.7|730209|728209|730212.9|728212.9|730186.2|728186.2|28
1630912650000|2021-09-06 07:17:30|730202.7|728202.7|730176.7|728176.7|730213.9|728213.9|730174.4|728174.4|29
1630912660000|2021-09-06 07:17:40|730178.4|728178.4|730220.7|728220.7|730221|728221|730177.2|728177.2|27
1630912670000|2021-09-06 07:17:50|730221.8|728221.8|730222|728222|730223.3|728223.3|730186|728186|31
1630912680000|2021-09-06 07:18:00|730224.9|728224.9|730211.9|728211.9|730279.1|728279.1|730211.9|728211.9|33
1630912690000|2021-09-06 07:18:10|730211.2|728211.2|730265.4|728265.4|730265.4|728265.4|730211.2|728211.2|35
1630912700000|2021-09-06 07:18:20|730268.6|728268.6|729681.8|728681.8|730299.2|728705.7|729677|728173.6|36
1630912710000|2021-09-06 07:18:30|729679.5|728679.5|729702.6|728702.6|730226.3|728712|729660|728178.1|34
1630912720000|2021-09-06 07:18:40|730198.1|728198.1|730113.3|728113.3|730198.1|728684.4|729616.7|728111.3|30
1630912730000|2021-09-06 07:18:50|730115.7|728115.7|730118.3|728118.3|730118.3|728616.4|729586.2|728083.2|30
1630912740000|2021-09-06 07:19:00|730115|728115|730293.9|728293.9|730298.9|728749.2|729740.2|728114.6|33
1630912750000|2021-09-06 07:19:10|729804.5|728804.5|730270|728270|730299.1|728804.5|729766.3|728267|19
1630912760000|2021-09-06 07:19:20|730256.1|728256.1|730115.4|728115.4|730256.1|728643.3|729606|728112.9|31
1630912770000|2021-09-06 07:19:30|730117.5|728117.5|729588.6|728588.6|730119.9|728620.7|729588.6|728084.2|28
1630912780000|2021-09-06 07:19:40|729584.4|728584.4|729782.4|727782.4|729897.7|728591.9|729385.1|727781.7|36
1630912790000|2021-09-06 07:19:50|729783.4|727783.4|729780|727780|729794.4|727794.4|729766.1|727766.1|34
1630912800000|2021-09-06 07:20:00|729771.4|727771.4|729363.4|728363.4|729830.7|728365.5|729317.9|727763|34
1630912810000|2021-09-06 07:20:10|729361.3|728361.3|729778.7|727778.7|729865|728368|729249|727751.8|40
1630912820000|2021-09-06 07:20:20|729783|727783|729705.6|727705.6|729788.2|727788.2|729671.8|727671.8|37
1630912830000|2021-09-06 07:20:30|729725.7|727725.7|729716.4|727716.4|729728.4|728228.1|729228.1|727639.2|37
1630912840000|2021-09-06 07:20:40|729704.4|727704.4|729717.8|727717.8|729750.6|727750.6|729690|727690|36
1630912850000|2021-09-06 07:20:50|729727|727727|729631.4|727631.4|729727.6|727727.6|729621.9|727621.9|38
1630912860000|2021-09-06 07:21:00|729629|727629|729702.1|727702.1|729702.1|727702.1|729597.8|727597.8|39
1630912870000|2021-09-06 07:21:10|729706|727706|729803.1|727803.1|729803.1|727803.1|729700.6|727700.6|32
1630912880000|2021-09-06 07:21:20|729783.3|727783.3|729757.3|727757.3|729788.4|727788.4|729748.2|727748.2|29
1630912890000|2021-09-06 07:21:30|729758.9|727758.9|729765.6|727765.6|729769.9|727769.9|729758.9|727758.9|30
1630912900000|2021-09-06 07:21:40|729760|727760|729781|727781|729794.3|728283.6|729283.6|727759.7|25
1630912910000|2021-09-06 07:21:50|729783.9|727783.9|729782.1|727782.1|729787.5|727787.5|729771.4|727771.4|19
1630912920000|2021-09-06 07:22:00|729779.3|727779.3|729302.7|728302.7|729808.7|728314|729299.3|727769.9|27
1630912930000|2021-09-06 07:22:10|729299.3|728299.3|729829.4|727829.4|729829.4|728301.2|729292.3|727772.1|33
1630912940000|2021-09-06 07:22:20|729827.9|727827.9|729330.7|728330.7|729850.7|728348.2|729321.5|727822.5|32
1630912950000|2021-09-06 07:22:30|729877.5|727877.5|729861|727861|729890|728364.5|729357.8|727835|28
1630912960000|2021-09-06 07:22:40|729858.2|727858.2|729911.1|727911.1|729937.2|728435|729386|727853.8|29
1630912970000|2021-09-06 07:22:50|729901.7|727901.7|729398|728398|729904.6|728415.3|729383.8|727901.7|27
1630912980000|2021-09-06 07:23:00|729412.7|728412.7|729900.4|727900.4|729908.9|728419|729392.7|727893.1|22
1630912990000|2021-09-06 07:23:10|729898.7|727898.7|729909.1|727909.1|729913|728410.6|729397.2|727898.7|19
1630913000000|2021-09-06 07:23:20|729910.9|727910.9|729879.2|727879.2|729912|728387.2|729371.4|727876.3|28
1630913010000|2021-09-06 07:23:30|729878.7|727878.7|729305.3|728305.3|729889.5|728335.7|729305.3|727813.5|31
1630913020000|2021-09-06 07:23:40|729316.7|728316.7|729310|728310|729819.5|728316.7|729304.9|727796|24
1630913030000|2021-09-06 07:23:50|729313.5|728313.5|729796.2|727796.2|729809.3|728313.5|729313.5|727790.3|18
1630913040000|2021-09-06 07:24:00|729797.1|727797.1|729306.6|728306.6|729800.7|728310.9|729294.3|727785.7|24
1630913050000|2021-09-06 07:24:10|729309.2|728309.2|729848|727848|729848|728337|729308.9|727802.2|35
1630913060000|2021-09-06 07:24:20|729846.5|727846.5|729870.1|727870.1|729871.4|728376|729351.8|727846.5|23
1630913070000|2021-09-06 07:24:30|729873.8|727873.8|729524.9|728524.9|730030.7|728530.1|729440.7|727867|31
1630913080000|2021-09-06 07:24:40|729528.4|728528.4|730039.9|728039.9|730076.4|728571.3|729524.3|728026.6|34
1630913090000|2021-09-06 07:24:50|730048.3|728048.3|730036.1|728036.1|730050.6|728050.6|730018.8|728018.8|29
1630913100000|2021-09-06 07:25:00|730030.3|728030.3|730027.2|728027.2|730087.3|728546.6|729546.6|728019.4|36
1630913110000|2021-09-06 07:25:10|730030|728030|729487.3|728487.3|730031.9|728495.3|729475.3|727975.3|27
1630913120000|2021-09-06 07:25:20|729492|728492|729514.1|728514.1|730026.5|728526|729488|728005.1|31
1630913130000|2021-09-06 07:25:30|730043.9|728043.9|729568.1|728568.1|730098.9|728601|729527.2|728033.3|28
1630913140000|2021-09-06 07:25:40|729569.5|728569.5|729545.6|728545.6|730056|728569.5|729540.6|728040.1|30
1630913150000|2021-09-06 07:25:50|729544.1|728544.1|729550.2|728550.2|730044.9|728573.2|729544.1|728044.9|30
1630913160000|2021-09-06 07:26:00|729554.7|728554.7|729546.8|728546.8|730052.1|728558.5|729541.8|728025.4|28
1630913170000|2021-09-06 07:26:10|729539.3|728539.3|730056.2|728056.2|730062|728559.2|729539.3|728053.5|25
1630913180000|2021-09-06 07:26:20|730057|728057|729592.2|728592.2|730098.4|728593.6|729550.2|728051.1|26
1630913190000|2021-09-06 07:26:30|729596.5|728596.5|729594.3|728594.3|730095.5|728596.5|729588.2|728088|23
1630913200000|2021-09-06 07:26:40|729583.5|728583.5|729602.2|728602.2|729605.7|728605.7|729581.6|728581.6|23
1630913210000|2021-09-06 07:26:50|729604.2|728604.2|730276.1|728276.1|730293|728697.2|729604.2|728128.2|27
1630913220000|2021-09-06 07:27:00|730274.4|728274.4|729740.6|728740.6|730274.4|728745.2|729738.5|728222.8|35
1630913230000|2021-09-06 07:27:10|729741|728741|729829.6|728829.6|730302.6|728832.1|729729|728224.8|30
1630913240000|2021-09-06 07:27:20|729827.4|728827.4|729805.5|728805.5|730307.3|728827.4|729795|728306|27
1630913250000|2021-09-06 07:27:30|729804.2|728804.2|729808.5|728808.5|729810.8|728810.8|729804.2|728804.2|22
1630913260000|2021-09-06 07:27:40|729807.5|728807.5|730313|728313|730317|728810.3|729800.8|728313|19
1630913270000|2021-09-06 07:27:50|730315.4|728315.4|729805.9|728805.9|730315.4|728808.7|729802.4|728305.8|20
1630913280000|2021-09-06 07:28:00|730296.3|728296.3|729786.9|728786.9|730303.8|728800.2|729785.8|728289.5|34
1630913290000|2021-09-06 07:28:10|729782.4|728782.4|729824.6|728824.6|730316.8|728839.9|729782.4|728315.2|24
1630913300000|2021-09-06 07:28:20|730317.6|728317.6|729803|728803|730317.6|728823.9|729779.3|728293|31
1630913310000|2021-09-06 07:28:30|729795.9|728795.9|729806.3|728806.3|729810.3|728810.3|729786.2|728786.2|24
1630913320000|2021-09-06 07:28:40|729802.4|728802.4|729842.4|728842.4|730326.7|728842.4|729801.4|728326.7|29
1630913330000|2021-09-06 07:28:50|729838.1|728838.1|729832|728832|729841.9|728841.9|729832|728832|19
1630913340000|2021-09-06 07:29:00|729833.1|728833.1|730323.5|728323.5|730327.2|728833.1|729809.5|728322.5|29
1630913350000|2021-09-06 07:29:10|730325.3|728325.3|729834.9|728834.9|730360.7|728859.8|729831.4|728323.5|27
1630913360000|2021-09-06 07:29:20|729835.7|728835.7|730322.3|728322.3|730336.8|728838.6|729814.4|728319.9|32
1630913370000|2021-09-06 07:29:30|730321|728321|729840.1|728840.1|730347.2|728847.8|729831|728321|35
1630913380000|2021-09-06 07:29:40|729840.8|728840.8|729836.5|728836.5|729842.9|728842.9|729835.6|728835.6|23
1630913390000|2021-09-06 07:29:50|729835.3|728835.3|730259.5|728259.5|730295.5|728837.1|729788.2|728256.8|27
1630913400000|2021-09-06 07:30:00|729751.5|728751.5|729720.4|728720.4|730249|728751.5|729720.4|728233.5|38
1630913410000|2021-09-06 07:30:10|729726.1|728726.1|730286.6|728286.6|730286.6|728756.5|729726.1|728241.3|33
1630913420000|2021-09-06 07:30:20|730286.4|728286.4|730353.3|728353.3|730366.1|728841.7|729784.3|728286.4|28
1630913430000|2021-09-06 07:30:30|730353.6|728353.6|729847.2|728847.2|730360.6|728860.4|729844.6|728353.6|30
1630913440000|2021-09-06 07:30:40|729849.4|728849.4|729835.1|728835.1|729856.2|728856.2|729835.1|728835.1|27
1630913450000|2021-09-06 07:30:50|729836.7|728836.7|729837.7|728837.7|729845.3|728845.3|729832.2|728832.2|21
1630913460000|2021-09-06 07:31:00|729835.2|728835.2|729828.6|728828.6|730329.2|728835.2|729823.7|728328.9|34
1630913470000|2021-09-06 07:31:10|729830.4|728830.4|729831.9|728831.9|729837.5|728837.5|729826.5|728826.5|24
1630913480000|2021-09-06 07:31:20|730333.1|728333.1|730341|728341|730348.4|728841.6|729820.1|728323.7|34
1630913490000|2021-09-06 07:31:30|729840.2|728840.2|729831.6|728831.6|730337.5|728846.1|729827|728318.1|36
1630913500000|2021-09-06 07:31:40|729837.8|728837.8|729843|728843|730342.8|728853.8|729837.8|728338.4|25
1630913510000|2021-09-06 07:31:50|729843.6|728843.6|729842.1|728842.1|729847.3|728847.3|729839|728839|15
1630913520000|2021-09-06 07:32:00|729838.4|728838.4|730340.7|728340.7|730340.7|728841.5|729838.4|728334.7|20
1630913530000|2021-09-06 07:32:10|730336|728336|729836.9|728836.9|730340.9|728836.9|729835.2|728336|13
1630913540000|2021-09-06 07:32:20|729838.2|728838.2|730326.3|728326.3|730355.7|728839.8|729838.1|728313.2|25
1630913550000|2021-09-06 07:32:30|730344.5|728344.5|729796.2|728796.2|730347.9|728848.7|729796.2|728294.4|28
1630913560000|2021-09-06 07:32:40|730297.1|728297.1|729768|728768|730297.1|728790|729763.8|728272.8|36
1630913570000|2021-09-06 07:32:50|729768.4|728768.4|729815.1|728815.1|730314.4|728830.3|729758.6|728254|28
1630913580000|2021-09-06 07:33:00|729811.8|728811.8|730340.9|728340.9|730354|728849.1|729810.9|728309.6|31
1630913590000|2021-09-06 07:33:10|730338.4|728338.4|730349.4|728349.4|730354.7|728847.3|729841|728330.4|32
1630913600000|2021-09-06 07:33:20|730344.9|728344.9|729852.1|728852.1|730356.4|728852.5|729849.7|728344.6|28
1630913610000|2021-09-06 07:33:30|729852.2|728852.2|730355|728355|730355|728853.3|729840.8|728352.5|21
1630913620000|2021-09-06 07:33:40|730352.2|728352.2|730355|728355|730368.5|728866.8|729853.3|728352.1|28
1630913630000|2021-09-06 07:33:50|730353.9|728353.9|730371.2|728371.2|730396.9|728899.8|729876.1|728353.3|26
1630913640000|2021-09-06 07:34:00|730381.8|728381.8|729822.6|728822.6|730381.8|728882.2|729818.8|728353.9|37
1630913650000|2021-09-06 07:34:10|729821.4|728821.4|729835.6|728835.6|730312.9|728837.5|729809.4|728312.9|29
1630913660000|2021-09-06 07:34:20|729838.5|728838.5|729824.2|728824.2|730315.4|728838.5|729813.4|728312.2|32
1630913670000|2021-09-06 07:34:30|729824.4|728824.4|729836.7|728836.7|729836.7|728836.7|729814.6|728814.6|27
1630913680000|2021-09-06 07:34:40|729825.7|728825.7|729826.1|728826.1|729830.2|728830.2|729824.2|728824.2|22
1630913690000|2021-09-06 07:34:50|729827.7|728827.7|729826.8|728826.8|730337.9|728839.4|729823.4|728312.9|28
1630913700000|2021-09-06 07:35:00|729826.1|728826.1|729843.3|728843.3|729843.3|728843.3|729826.1|728826.1|23
1630913710000|2021-09-06 07:35:10|729842.3|728842.3|729830.6|728830.6|729855|728855|729829|728829|26
1630913720000|2021-09-06 07:35:20|729834.7|728834.7|729806.4|728806.4|729838.8|728838.8|729793.2|728793.2|24
1630913730000|2021-09-06 07:35:30|729804.5|728804.5|729811.7|728811.7|729822.4|728822.4|729801.4|728801.4|22
1630913740000|2021-09-06 07:35:40|729810.7|728810.7|729804.8|728804.8|729817.8|728817.8|729795.3|728795.3|20
1630913750000|2021-09-06 07:35:50|729793.9|728793.9|729802.5|728802.5|729809.3|728809.3|729788.6|728788.6|14
1630913760000|2021-09-06 07:36:00|729798.6|728798.6|729728.4|728728.4|729798.6|728798.6|729713.1|728713.1|28
1630913770000|2021-09-06 07:36:10|729730.1|728730.1|729715.5|728715.5|729730.1|728730.1|729714.2|728714.2|28
1630913780000|2021-09-06 07:36:20|729715.7|728715.7|729662|728662|729725.1|728725.1|729650.5|728650.5|38
1630913790000|2021-09-06 07:36:30|729661.9|728661.9|729696|728696|729696|728696|729661|728661|24
1630913800000|2021-09-06 07:36:40|729691.4|728691.4|729687.4|728687.4|729695.2|728695.2|729674.4|728674.4|36
1630913810000|2021-09-06 07:36:50|729685.7|728685.7|729700.2|728700.2|729706.6|728706.6|729685.1|728685.1|28
1630913820000|2021-09-06 07:37:00|729700.6|728700.6|729702.7|728702.7|730193.3|728702.7|729689|728192|26
1630913830000|2021-09-06 07:37:10|729696.7|728696.7|729700.2|728700.2|729705.1|728705.1|729683.7|728683.7|34
1630913840000|2021-09-06 07:37:20|729697.2|728697.2|729698.4|728698.4|729703.1|728703.1|729690.5|728690.5|21
1630913850000|2021-09-06 07:37:30|729696.1|728696.1|730193.9|728193.9|730194.1|728702.1|729687|728187.4|31
1630913860000|2021-09-06 07:37:40|730194.2|728194.2|729824.6|728824.6|730212.9|728827.1|729682.5|728194.1|30
1630913870000|2021-09-06 07:37:50|729814.9|728814.9|729803.6|728803.6|730307.7|728826.9|729803.6|728299.1|31
1630913880000|2021-09-06 07:38:00|729806.8|728806.8|729823.8|728823.8|729828.1|728828.1|729800.4|728800.4|32
1630913890000|2021-09-06 07:38:10|729819.2|728819.2|729794.6|728794.6|729820.5|728820.5|729792.7|728792.7|21
1630913900000|2021-09-06 07:38:20|729802.9|728802.9|729793.8|728793.8|729804|728804|729783|728783|21
1630913910000|2021-09-06 07:38:30|729794.5|728794.5|729784.8|728784.8|729805.2|728805.2|729779.3|728779.3|26
1630913920000|2021-09-06 07:38:40|729784.4|728784.4|729799.2|728799.2|730263.2|728816.4|729768.2|728263.2|22
1630913930000|2021-09-06 07:38:50|729798|728798|729803.4|728803.4|729820|728820|729786.9|728786.9|31
1630913940000|2021-09-06 07:39:00|729803.8|728803.8|729809.7|728809.7|729819.2|728819.2|729790.4|728790.4|29
1630913950000|2021-09-06 07:39:10|729807.7|728807.7|729788.5|728788.5|729808.7|728808.7|729787.2|728787.2|32
1630913960000|2021-09-06 07:39:20|729787.4|728787.4|729781.3|728781.3|729787.4|728787.4|729777|728777|21
1630913970000|2021-09-06 07:39:30|729781.2|728781.2|729809.5|728809.5|729813.3|728813.3|729781.2|728781.2|25
1630913980000|2021-09-06 07:39:40|729811.8|728811.8|729793.4|728793.4|729811.8|728811.8|729789.5|728789.5|26
1630913990000|2021-09-06 07:39:50|729792.6|728792.6|729802.3|728802.3|729808.4|728808.4|729790.3|728790.3|20
1630914000000|2021-09-06 07:40:00|729804.9|728804.9|729808.4|728808.4|729808.4|728808.4|729788.7|728788.7|28
1630914010000|2021-09-06 07:40:10|729818.9|728818.9|729822.8|728822.8|730312.4|728826.9|729793.8|728297.8|31
1630914020000|2021-09-06 07:40:20|729823|728823|729815.4|728815.4|730337.2|728833.1|729731.7|728234.6|31
1630914030000|2021-09-06 07:40:30|729815.2|728815.2|729813.8|728813.8|729825.9|728825.9|729811.6|728811.6|18
1630914040000|2021-09-06 07:40:40|729809.4|728809.4|729769.7|728769.7|730289.1|728828.7|729769.7|728274.5|22
1630914050000|2021-09-06 07:40:50|729764.9|728764.9|729784.8|728784.8|730281.2|728791|729763.1|728265.7|32
1630914060000|2021-09-06 07:41:00|729785.1|728785.1|729893.3|728893.3|729896.1|728896.1|729770.5|728770.5|27
1630914070000|2021-09-06 07:41:10|729884.3|728884.3|729880.4|728880.4|729889.5|728889.5|729868.3|728868.3|31
1630914080000|2021-09-06 07:41:20|729873.2|728873.2|729902.5|728902.5|729913.1|728913.1|729873.2|728873.2|24
1630914090000|2021-09-06 07:41:30|729934.8|728934.8|729948.2|728948.2|729966.4|728966.4|729931.2|728931.2|27
1630914100000|2021-09-06 07:41:40|729949|728949|729950.9|728950.9|730448.2|728960|729929.5|728443.6|22
1630914110000|2021-09-06 07:41:50|729957.2|728957.2|729936.6|728936.6|730458.1|728962.2|729901|728445.9|30
1630914120000|2021-09-06 07:42:00|729924.4|728924.4|730427.3|728427.3|730447.2|728954.9|729921.9|728423.7|35
1630914130000|2021-09-06 07:42:10|729912.7|728912.7|729953.4|728953.4|730444.5|728960.4|729912.7|728444.5|31
1630914140000|2021-09-06 07:42:20|729949.9|728949.9|729946.3|728946.3|729965.5|728965.5|729943.9|728943.9|26
1630914150000|2021-09-06 07:42:30|729951.6|728951.6|729964.5|728964.5|730457|728976|729947.9|728453.2|27
1630914160000|2021-09-06 07:42:40|729976.1|728976.1|729934.9|728934.9|730464.8|728982.6|729927.3|728431.6|34
1630914170000|2021-09-06 07:42:50|729934.7|728934.7|729939.7|728939.7|730435.2|728939.8|729922.7|728435.2|31
1630914180000|2021-09-06 07:43:00|729942.5|728942.5|729938.2|728938.2|730439.2|728942.5|729930.9|728432.8|27
1630914190000|2021-09-06 07:43:10|729942.4|728942.4|729947.5|728947.5|729948.2|728948.2|729935.5|728935.5|24
1630914200000|2021-09-06 07:43:20|729946.1|728946.1|730616.9|728616.9|730616.9|729133.1|729935.9|728531.6|29
1630914210000|2021-09-06 07:43:30|730114.7|729114.7|730070.7|729070.7|730616.1|729123.8|730064.6|728576.9|36
1630914220000|2021-09-06 07:43:40|730066.7|729066.7|730060.8|729060.8|730610.4|729125.6|730054.2|728573.9|39
1630914230000|2021-09-06 07:43:50|730072|729072|730133.5|729133.5|730628.8|729138.4|730050.3|728563.3|33
1630914240000|2021-09-06 07:44:00|730122.1|729122.1|730107.3|729107.3|730612.5|729136.6|730075.1|728604.7|32
1630914250000|2021-09-06 07:44:10|730090.8|729090.8|730095.3|729095.3|730109.1|729109.1|730086.8|729086.8|25
1630914260000|2021-09-06 07:44:20|730092.9|729092.9|730113.7|729113.7|730129.1|729129.1|730091.6|729091.6|26
1630914270000|2021-09-06 07:44:30|730100.7|729100.7|730112.9|729112.9|730112.9|729112.9|730089.6|729089.6|30
1630914280000|2021-09-06 07:44:40|730101.6|729101.6|730101.4|729101.4|730115.9|729115.9|730075.5|729075.5|35
1630914290000|2021-09-06 07:44:50|730114.2|729114.2|730076.4|729076.4|730586.3|729114.2|730058.9|728586.3|34
1630914300000|2021-09-06 07:45:00|730080.8|729080.8|730041.7|729041.7|730568.1|729083.4|730041.7|728542.3|33
1630914310000|2021-09-06 07:45:10|730050.3|729050.3|730588.6|728588.6|730588.6|729089.3|730050.3|728574.1|29
1630914320000|2021-09-06 07:45:20|730581.1|728581.1|730076.2|729076.2|730589.9|729094.2|730073|728580.6|27
1630914330000|2021-09-06 07:45:30|730075.5|729075.5|730543.1|728543.1|730572.5|729075.5|730031.2|728526.9|27
1630914340000|2021-09-06 07:45:40|730544.1|728544.1|730542.7|728542.7|730565.2|729041.4|730038.1|728535.9|26
1630914350000|2021-09-06 07:45:50|730543.5|728543.5|730540.2|728540.2|730548.7|729049.5|730035.5|728531|31
1630914360000|2021-09-06 07:46:00|730529.2|728529.2|730542.8|728542.8|730559|729053|730029.7|728529.2|35
1630914370000|2021-09-06 07:46:10|730542.3|728542.3|730038.4|729038.4|730553.6|729055.4|730038.3|728536.8|29
1630914380000|2021-09-06 07:46:20|730049.2|729049.2|730548.6|728548.6|730551.4|729049.2|730038.5|728535.5|30
1630914390000|2021-09-06 07:46:30|730061.5|729061.5|730097.8|729097.8|730588.3|729097.8|730042.9|728530.2|33
1630914400000|2021-09-06 07:46:40|730087.8|729087.8|730094.7|729094.7|730587.8|729105.1|730082.2|728585.9|30
1630914410000|2021-09-06 07:46:50|730100.5|729100.5|730605.1|728605.1|730610.9|729119.6|730074.1|728583.2|35
1630914420000|2021-09-06 07:47:00|730097.4|729097.4|730628|728628|730628|729133.2|730085.5|728597|30
1630914430000|2021-09-06 07:47:10|730631|728631|730121|729121|730642.8|729151|730121|728630.8|23
1630914440000|2021-09-06 07:47:20|730117.3|729117.3|730172.6|729172.6|730637.8|729172.6|730112.7|728636|32
1630914450000|2021-09-06 07:47:30|730162.4|729162.4|730163.3|729163.3|730661|729172.2|730153.9|728657.3|20
1630914460000|2021-09-06 07:47:40|730161.8|729161.8|730153.7|729153.7|730169.8|729169.8|730152.5|729152.5|22
1630914470000|2021-09-06 07:47:50|730152.2|729152.2|730157.1|729157.1|730661.3|729170|730147.6|728653|27
1630914480000|2021-09-06 07:48:00|730152.8|729152.8|730168.5|729168.5|730189.8|729189.8|730152.8|729152.8|29
1630914490000|2021-09-06 07:48:10|730165|729165|730169.7|729169.7|730675.9|729185.1|730153.6|728675.9|25
1630914500000|2021-09-06 07:48:20|730172.2|729172.2|730170.4|729170.4|730672.1|729185.3|730141.9|728663.2|34
1630914510000|2021-09-06 07:48:30|730663.7|728663.7|730174.8|729174.8|730681|729191|730165.2|728662.2|28
1630914520000|2021-09-06 07:48:40|730678.2|728678.2|730175.2|729175.2|730678.2|729186.3|730163.4|728668.9|30
1630914530000|2021-09-06 07:48:50|730176|729176|730175.6|729175.6|730206.3|729206.3|730166.7|729166.7|29
1630914540000|2021-09-06 07:49:00|730178.2|729178.2|730181|729181|730677.2|729192.9|730153.3|728667.4|25
1630914550000|2021-09-06 07:49:10|730187.5|729187.5|730164.5|729164.5|730665|729187.5|730152.9|728661.9|30
1630914560000|2021-09-06 07:49:20|730647.9|728647.9|730160.5|729160.5|730673.2|729177.7|730140.7|728647.9|33
1630914570000|2021-09-06 07:49:30|730164.1|729164.1|730667.9|728667.9|730667.9|729170.5|730144.8|728660.8|31
1630914580000|2021-09-06 07:49:40|730153.5|729153.5|730167.2|729167.2|730658|729178.9|730146.9|728646.1|33
1630914590000|2021-09-06 07:49:50|730164.5|729164.5|730174.1|729174.1|730659.5|729174.1|730144|728642.4|27
1630914600000|2021-09-06 07:50:00|730156.6|729156.6|730167.1|729167.1|730178.7|729178.7|730152|729152|32
1630914610000|2021-09-06 07:50:10|730143.7|729143.7|730156|729156|730169.4|729169.4|730143.7|729143.7|33
1630914620000|2021-09-06 07:50:20|730159.3|729159.3|730158.7|729158.7|730166.5|729166.5|730149.6|729149.6|21
1630914630000|2021-09-06 07:50:30|730166.1|729166.1|730168|729168|730179.8|729179.8|730151.5|729151.5|26
1630914640000|2021-09-06 07:50:40|730170.7|729170.7|730575.1|728575.1|730597.8|729178.6|730054.1|728562.4|29
1630914650000|2021-09-06 07:50:50|730575.5|728575.5|730028.1|729028.1|730575.5|729088.6|730001.7|728505.5|32
1630914660000|2021-09-06 07:51:00|730023.5|729023.5|729992.5|728992.5|730492.5|729029.2|729985|728483|29
1630914670000|2021-09-06 07:51:10|729989.6|728989.6|730519.5|728519.5|730537.7|729034.4|729989.6|728502.9|35
1630914680000|2021-09-06 07:51:20|730026.5|729026.5|730516.2|728516.2|730516.3|729035.2|729997.8|728492|33
1630914690000|2021-09-06 07:51:30|730513.9|728513.9|730522.4|728522.4|730531.8|728531.8|730512.6|728512.6|23
1630914700000|2021-09-06 07:51:40|730029.2|729029.2|730014.6|729014.6|730546.6|729050.2|730005.8|728527.9|37
1630914710000|2021-09-06 07:51:50|730014.1|729014.1|729988.1|728988.1|730495.3|729025.5|729980.8|728484.1|28
1630914720000|2021-09-06 07:52:00|729986.7|728986.7|729969.5|728969.5|730478|728992.9|729963.6|728474.4|32
1630914730000|2021-09-06 07:52:10|729970.5|728970.5|729948.7|728948.7|729977.4|728977.4|729934|728934|33
1630914740000|2021-09-06 07:52:20|729942.7|728942.7|730004.4|729004.4|730532.9|729038.1|729941.9|728488.5|36
1630914750000|2021-09-06 07:52:30|729995|728995|729970.8|728970.8|730508.3|729017.1|729968.8|728475.1|38
1630914760000|2021-09-06 07:52:40|729972.2|728972.2|729962.2|728962.2|730461.3|728974.4|729946.8|728448.3|34
1630914770000|2021-09-06 07:52:50|729960.5|728960.5|729959.7|728959.7|729967.2|728967.2|729945.5|728945.5|31
1630914780000|2021-09-06 07:53:00|729960|728960|729970.8|728970.8|729973.5|728973.5|729944.6|728944.6|34
1630914790000|2021-09-06 07:53:10|729969.7|728969.7|729973.5|728973.5|729973.5|728973.5|729954.6|728954.6|25
1630914800000|2021-09-06 07:53:20|729972.3|728972.3|730007.1|729007.1|730516.9|729024.1|729960.1|728472.8|31
1630914810000|2021-09-06 07:53:30|730009.5|729009.5|730001.1|729001.1|730509.3|729018.1|729997.1|728505.5|26
1630914820000|2021-09-06 07:53:40|730013.2|729013.2|730031.3|729031.3|730033.6|729033.6|730004.2|729004.2|28
1630914830000|2021-09-06 07:53:50|730014.4|729014.4|730472.4|728472.4|730503.3|729019.4|729973.4|728472.4|37
1630914840000|2021-09-06 07:54:00|729971.9|728971.9|729944.4|728944.4|730476.4|728982.7|729931.2|728476.4|26
1630914850000|2021-09-06 07:54:10|729937.7|728937.7|729934.2|728934.2|729947.4|728947.4|729930.6|728930.6|28
1630914860000|2021-09-06 07:54:20|729942.4|728942.4|730454.9|728454.9|730460.5|728951|729939.9|728447.2|21
1630914870000|2021-09-06 07:54:30|730457.7|728457.7|729958|728958|730486.6|728996|729945|728451.3|28
1630914880000|2021-09-06 07:54:40|729952.9|728952.9|730452.8|728452.8|730474.8|728979.1|729943|728446.5|31
1630914890000|2021-09-06 07:54:50|730451.3|728451.3|729945.2|728945.2|730452.7|728952.6|729935.2|728438.5|26
1630914900000|2021-09-06 07:55:00|729950.7|728950.7|729941|728941|729965.4|728965.4|729928.8|728928.8|30
1630914910000|2021-09-06 07:55:10|729950|728950|729954|728954|729959.8|728959.8|729931.8|728931.8|30
1630914920000|2021-09-06 07:55:20|729943.4|728943.4|729950.2|728950.2|730458|728962.6|729941.4|728455|32
1630914930000|2021-09-06 07:55:30|729951.4|728951.4|730059.3|729059.3|730512.1|729061.1|729951.4|728512.1|32
1630914940000|2021-09-06 07:55:40|730054.6|729054.6|730074.3|729074.3|730571.8|729074.8|730045.5|728559.6|28
1630914950000|2021-09-06 07:55:50|730086.4|729086.4|730075.2|729075.2|730087.9|729087.9|730070.3|729070.3|25
1630914960000|2021-09-06 07:56:00|730076.7|729076.7|730075.3|729075.3|730091.3|729091.3|730074.2|729074.2|19
1630914970000|2021-09-06 07:56:10|730079|729079|730075.1|729075.1|730080.1|729080.1|730067.9|729067.9|13
1630914980000|2021-09-06 07:56:20|730074.2|729074.2|730097.8|729097.8|730590.2|729097.8|730074.2|728590.2|10
1630914990000|2021-09-06 07:56:30|730584.8|728584.8|730177.9|729177.9|730669.9|729183.4|730084.6|728584.8|32
1630915000000|2021-09-06 07:56:40|730181|729181|730186.2|729186.2|730194.8|729194.8|730173.9|729173.9|26
1630915010000|2021-09-06 07:56:50|730187.9|729187.9|730209.4|729209.4|730222.2|729222.2|730185.9|729185.9|33
1630915020000|2021-09-06 07:57:00|730208.2|729208.2|730204.3|729204.3|730220.1|729220.1|730188.8|729188.8|23
1630915030000|2021-09-06 07:57:10|730207.5|729207.5|730224.2|729224.2|730736.9|729230.8|730195.4|728736.9|27
1630915040000|2021-09-06 07:57:20|730233|729233|730219.5|729219.5|730734.5|729234.2|730210.1|728734.5|29
1630915050000|2021-09-06 07:57:30|730219.7|729219.7|730277.2|729277.2|730784.3|729278.2|730214.1|728745.1|35
1630915060000|2021-09-06 07:57:40|730278.1|729278.1|730315.9|729315.9|730829.1|729330.9|730278.1|728808.7|36
1630915070000|2021-09-06 07:57:50|730314.9|729314.9|730278.8|729278.8|730797.9|729314.9|730278.8|728797.9|25
1630915080000|2021-09-06 07:58:00|730269.6|729269.6|730306.9|729306.9|730832.1|729324.4|730260.1|728797.1|35
1630915090000|2021-09-06 07:58:10|730307.3|729307.3|730360.3|729360.3|730857.7|729360.8|730307.3|728818.9|37
1630915100000|2021-09-06 07:58:20|730361|729361|730363.2|729363.2|730882.4|729382.8|730346.1|728843.4|34
1630915110000|2021-09-06 07:58:30|730366.1|729366.1|730381.4|729381.4|730887|729405.3|730360.2|728874.7|34
1630915120000|2021-09-06 07:58:40|730390.4|729390.4|730870|728870|730870|729407.9|730362.8|728870|35
1630915130000|2021-09-06 07:58:50|730869.8|728869.8|730364.2|729364.2|730869.8|729378.6|730340.2|728846|24
1630915140000|2021-09-06 07:59:00|730857|728857|730348.2|729348.2|730885.9|729394.2|730331.3|728857|30
1630915150000|2021-09-06 07:59:10|730367.2|729367.2|730382.3|729382.3|730410|729410|730367.2|729367.2|27
1630915160000|2021-09-06 07:59:20|730383.8|729383.8|730359.3|729359.3|730908.6|729388.2|730351|728846.4|34
1630915170000|2021-09-06 07:59:30|730360.8|729360.8|730343.9|729343.9|730836.6|729360.8|730318.6|728822|27
1630915180000|2021-09-06 07:59:40|730348.7|729348.7|730860.6|728860.6|730860.6|729348.7|730335.1|728831.1|26
1630915190000|2021-09-06 07:59:50|730329.9|729329.9|730317.3|729317.3|730837.1|729344.8|730302.5|728833.1|30
1630915200000|2021-09-06 08:00:00|730330.9|729330.9|730758.1|728758.1|730797.5|729330.9|730272.5|728757|38
1630915210000|2021-09-06 08:00:10|730749.2|728749.2|730860.3|728860.3|730860.3|729369.3|730338.9|728748.4|36
1630915220000|2021-09-06 08:00:20|730863.5|728863.5|730377.6|729377.6|730879.9|729386.6|730348.8|728849.7|34
1630915230000|2021-09-06 08:00:30|730377.3|729377.3|730886.1|728886.1|730917.1|729423.2|730363.1|728883|37
1630915240000|2021-09-06 08:00:40|730889.5|728889.5|730390.4|729390.4|730897.9|729393.4|730382.2|728877.4|34
1630915250000|2021-09-06 08:00:50|730391.3|729391.3|730403.5|729403.5|730403.5|729403.5|730389.7|729389.7|29
1630915260000|2021-09-06 08:01:00|730393.8|729393.8|730440.8|729440.8|730930.9|729455|730393.8|728914.6|36
1630915270000|2021-09-06 08:01:10|730447.5|729447.5|730443.8|729443.8|730463|729463|730440.1|729440.1|31
1630915280000|2021-09-06 08:01:20|730449.9|729449.9|730464.7|729464.7|730464.7|729464.7|730442.7|729442.7|26
1630915290000|2021-09-06 08:01:30|730465.8|729465.8|730492.3|729492.3|731006.1|729492.3|730453.8|728951|28
1630915300000|2021-09-06 08:01:40|730498.3|729498.3|730954.4|728954.4|730978.9|729503|730489.2|728944.8|34
1630915310000|2021-09-06 08:01:50|730978.9|728978.9|730494.1|729494.1|730995.1|729494.1|730470.7|728978.9|37
1630915320000|2021-09-06 08:02:00|731011.8|729011.8|730983.4|728983.4|731011.8|729518.1|730479.2|728978.6|36
1630915330000|2021-09-06 08:02:10|730980.1|728980.1|731006.7|729006.7|731019|729019|730980.1|728980.1|30
1630915340000|2021-09-06 08:02:20|731016.7|729016.7|731018.6|729018.6|731029.5|729029.5|731003.9|729003.9|27
1630915350000|2021-09-06 08:02:30|731015.3|729015.3|731083.8|729083.8|731084.6|729611.1|730532.3|729015.3|30
1630915360000|2021-09-06 08:02:40|731085.7|729085.7|731055.9|729055.9|731086.2|729567.1|730544.9|729041.8|34
1630915370000|2021-09-06 08:02:50|731059.9|729059.9|731072.2|729072.2|731086.1|729086.1|731057.6|729057.6|33
1630915380000|2021-09-06 08:03:00|731071.6|729071.6|731042.8|729042.8|731090|729539.4|730539|729032.6|32
1630915390000|2021-09-06 08:03:10|730550.6|729550.6|731079.1|729079.1|731079.1|729563|730536.5|729056.3|37
1630915400000|2021-09-06 08:03:20|731057.3|729057.3|730571.4|729571.4|731057.3|729575.4|730555.5|729057.3|32
1630915410000|2021-09-06 08:03:30|730573.1|729573.1|730577.6|729577.6|730596.4|729596.4|730555.6|729555.6|32
1630915420000|2021-09-06 08:03:40|730579.2|729579.2|730618.7|729618.7|731121.1|729634|730568.2|729103.1|38
1630915430000|2021-09-06 08:03:50|730630.4|729630.4|730615.2|729615.2|730630.6|729630.6|730612.3|729612.3|27
1630915440000|2021-09-06 08:04:00|730614.4|729614.4|730607.9|729607.9|730624.9|729624.9|730605.9|729605.9|28
1630915450000|2021-09-06 08:04:10|730610.6|729610.6|730606.9|729606.9|730618.1|729618.1|730606.9|729606.9|22
1630915460000|2021-09-06 08:04:20|730609.8|729609.8|730484.1|729484.1|730990.3|729609.8|730450.6|728952.9|31
1630915470000|2021-09-06 08:04:30|730488.2|729488.2|730944.6|728944.6|730944.6|729488.2|730418.6|728868.1|36
1630915480000|2021-09-06 08:04:40|730435.7|729435.7|730440.4|729440.4|730445.3|729445.3|730413.6|729413.6|31
1630915490000|2021-09-06 08:04:50|730442.8|729442.8|730442.4|729442.4|730442.8|729442.8|730424.8|729424.8|22
1630915500000|2021-09-06 08:05:00|730442.7|729442.7|730420.4|729420.4|730451.6|729451.6|730415|729415|31
1630915510000|2021-09-06 08:05:10|730427.7|729427.7|730420.4|729420.4|730438.3|729438.3|730411.2|729411.2|33
1630915520000|2021-09-06 08:05:20|730420.7|729420.7|730440.4|729440.4|730451.2|729451.2|730418|729418|27
1630915530000|2021-09-06 08:05:30|730443.2|729443.2|730439.6|729439.6|730951.2|729443.2|730418.8|728914.7|28
1630915540000|2021-09-06 08:05:40|730437.9|729437.9|730420.4|729420.4|730439.6|729439.6|730416.7|729416.7|23
1630915550000|2021-09-06 08:05:50|730421.6|729421.6|730397.1|729397.1|730424.6|729424.6|730397.1|729397.1|26
1630915560000|2021-09-06 08:06:00|730395.9|729395.9|730402|729402|730409.1|729409.1|730395.9|729395.9|29
1630915570000|2021-09-06 08:06:10|730397.7|729397.7|730398.9|729398.9|730919.3|729422.8|730387.1|728919.3|27
1630915580000|2021-09-06 08:06:20|730399.4|729399.4|730409.8|729409.8|730411.2|729411.2|730383|729383|27
1630915590000|2021-09-06 08:06:30|730407.8|729407.8|730414.6|729414.6|730440.1|729440.1|730403.1|729403.1|25
1630915600000|2021-09-06 08:06:40|730419.1|729419.1|730390|729390|730921.6|729426|730388.4|728921.6|26
1630915610000|2021-09-06 08:06:50|730380.3|729380.3|730863.7|728863.7|730869.6|729390.1|730336.4|728852|34
1630915620000|2021-09-06 08:07:00|730865.7|728865.7|730370.4|729370.4|730868.8|729375.8|730356.9|728851.1|37
1630915630000|2021-09-06 08:07:10|730372.6|729372.6|730357.5|729357.5|730850|729379.5|730344.1|728836.5|29
1630915640000|2021-09-06 08:07:20|730346.2|729346.2|730886.2|728886.2|730886.2|729366.4|730346.2|728886.2|27
1630915650000|2021-09-06 08:07:30|730387.3|729387.3|730353.5|729353.5|730873.9|729387.3|730340.9|728860.4|28
1630915660000|2021-09-06 08:07:40|730353.6|729353.6|730383.6|729383.6|730878.3|729390.9|730337.9|728873.1|34
1630915670000|2021-09-06 08:07:50|730376.5|729376.5|730375.4|729375.4|730880.4|729399.1|730362.1|728880.4|32
1630915680000|2021-09-06 08:08:00|730386.5|729386.5|730380.4|729380.4|730405.2|729405.2|730371|729371|35
1630915690000|2021-09-06 08:08:10|730383.7|729383.7|730369.3|729369.3|730879.1|729386.5|730362.7|728879.1|33
1630915700000|2021-09-06 08:08:20|730360.4|729360.4|730363.1|729363.1|730382|729382|730360|729360|33
1630915710000|2021-09-06 08:08:30|730369.6|729369.6|730387.3|729387.3|730399.6|729399.6|730369.6|729369.6|39
1630915720000|2021-09-06 08:08:40|730375.5|729375.5|730402.8|729402.8|730407.4|729407.4|730375.5|729375.5|39
1630915730000|2021-09-06 08:08:50|730395.4|729395.4|730396.4|729396.4|730401.8|729401.8|730376.9|729376.9|35
1630915740000|2021-09-06 08:09:00|730395.1|729395.1|730405.1|729405.1|730890.4|729406.8|730386|728886.7|33
1630915750000|2021-09-06 08:09:10|730406.7|729406.7|730467.7|729467.7|730966|729467.7|730375|728932.7|38
1630915760000|2021-09-06 08:09:20|730458.3|729458.3|730465.9|729465.9|730504.9|729504.9|730458.2|729458.2|37
1630915770000|2021-09-06 08:09:30|730463|729463|730465.6|729465.6|730467.4|729467.4|730460|729460|29
1630915780000|2021-09-06 08:09:40|730465.2|729465.2|730458.2|729458.2|730469.4|729469.4|730452|729452|22
1630915790000|2021-09-06 08:09:50|730459.2|729459.2|730461.2|729461.2|730960.6|729461.2|730430|728947|34
1630915800000|2021-09-06 08:10:00|730460.6|729460.6|730505.1|729505.1|730509.2|729509.2|730456.5|729456.5|32
1630915810000|2021-09-06 08:10:10|730507.6|729507.6|730539.4|729539.4|731041.5|729545.8|730506|729041.5|33
1630915820000|2021-09-06 08:10:20|730538.4|729538.4|731051.5|729051.5|731057.1|729580.9|730538.2|729051.3|36
1630915830000|2021-09-06 08:10:30|731055.1|729055.1|730572.2|729572.2|731075|729576.1|730552.5|729052.4|32
1630915840000|2021-09-06 08:10:40|730562.4|729562.4|730590.2|729590.2|731068.5|729590.2|730543.6|729067.9|36
1630915850000|2021-09-06 08:10:50|730585|729585|730598|729598|730611|729611|730579.2|729579.2|30
1630915860000|2021-09-06 08:11:00|730598.4|729598.4|731077.2|729077.2|731108.2|729609.8|730597.1|729077.2|34
1630915870000|2021-09-06 08:11:10|731079.3|729079.3|730584.5|729584.5|731080.5|729599.8|730568.4|729064.1|35
1630915880000|2021-09-06 08:11:20|731073.4|729073.4|730598.5|729598.5|731086.1|729611.1|730583.2|729073.4|21
1630915890000|2021-09-06 08:11:30|730619.8|729619.8|730594.9|729594.9|730619.8|729619.8|730576.2|729576.2|31
1630915900000|2021-09-06 08:11:40|730600.3|729600.3|730595.7|729595.7|730604.7|729604.7|730579.5|729579.5|33
1630915910000|2021-09-06 08:11:50|730595.9|729595.9|730589.5|729589.5|730597|729597|730581.2|729581.2|29
1630915920000|2021-09-06 08:12:00|730592.3|729592.3|730600.6|729600.6|730606.4|729606.4|730576.4|729576.4|23
1630915930000|2021-09-06 08:12:10|730593.6|729593.6|730591.5|729591.5|730603.4|729603.4|730579.8|729579.8|22
1630915940000|2021-09-06 08:12:20|730590.1|729590.1|730583|729583|730602.4|729602.4|730578.3|729578.3|30
1630915950000|2021-09-06 08:12:30|730583.6|729583.6|731109.1|729109.1|731109.1|729601.6|730580.5|729109.1|22
1630915960000|2021-09-06 08:12:40|730617.4|729617.4|731115.9|729115.9|731116.3|729617.4|730591.4|729113.6|30
1630915970000|2021-09-06 08:12:50|731115.6|729115.6|730600.5|729600.5|731125.2|729614.4|730596.5|729115|25
1630915980000|2021-09-06 08:13:00|730600.6|729600.6|730606.8|729606.8|730606.8|729606.8|730593|729593|15
1630915990000|2021-09-06 08:13:10|730609.4|729609.4|730597.2|729597.2|730609.4|729609.4|730583.3|729583.3|23
1630916000000|2021-09-06 08:13:20|730591.8|729591.8|730592.7|729592.7|730594.6|729594.6|730589.2|729589.2|18
1630916010000|2021-09-06 08:13:30|730579.9|729579.9|730540.6|729540.6|731056.9|729586.8|730540.6|729056.9|28
1630916020000|2021-09-06 08:13:40|730525.8|729525.8|730530.7|729530.7|731014.9|729543.8|730513.9|729014.9|24
1630916030000|2021-09-06 08:13:50|730529.1|729529.1|730526.2|729526.2|730529.1|729529.1|730525.4|729525.4|14
1630916040000|2021-09-06 08:14:00|730525.9|729525.9|730520.6|729520.6|730528.3|729528.3|730520.6|729520.6|15
1630916050000|2021-09-06 08:14:10|730522.1|729522.1|730443.6|729443.6|730522.1|729522.1|730443.6|729443.6|29
1630916060000|2021-09-06 08:14:20|730444.1|729444.1|730871.5|728871.5|730955.6|729463.6|730382.3|728871.5|29
1630916070000|2021-09-06 08:14:30|730368.9|729368.9|730883.3|728883.3|730889.7|729416.9|730368.9|728876.5|32
1630916080000|2021-09-06 08:14:40|730371|729371|730428.9|729428.9|730917.9|729432.7|730360.8|728916|33
1630916090000|2021-09-06 08:14:50|730428.7|729428.7|730443.7|729443.7|730944.5|729446.3|730396.4|728909.6|32
1630916100000|2021-09-06 08:15:00|730444.1|729444.1|730512.4|729512.4|731013.6|729512.4|730444.1|728981.6|32
1630916110000|2021-09-06 08:15:10|730514.9|729514.9|730514.9|729514.9|730514.9|729514.9|730508.9|729508.9|19
1630916120000|2021-09-06 08:15:20|730509|729509|730519.9|729519.9|731024.7|729520.6|730508.1|729012.9|31
1630916130000|2021-09-06 08:15:30|731075|729075|730650.7|729650.7|731136.2|729650.7|730588.3|729075|32
1630916140000|2021-09-06 08:15:40|730649.9|729649.9|731035.7|729035.7|731116.2|729650.3|730541|729035.7|31
1630916150000|2021-09-06 08:15:50|730516.9|729516.9|730925|728925|730990.8|729531.3|730424.4|728925|38
1630916160000|2021-09-06 08:16:00|730919.8|728919.8|730476.6|729476.6|730945.3|729485.5|730380.7|728887|38
1630916170000|2021-09-06 08:16:10|730477.4|729477.4|730505.3|729505.3|731023.2|729525|730475.2|728989.3|32
1630916180000|2021-09-06 08:16:20|730507.5|729507.5|730385.4|729385.4|730980.7|729507.5|730381|728894.3|31
1630916190000|2021-09-06 08:16:30|730383.5|729383.5|730377.6|729377.6|730881.4|729398.3|730370.3|728875.6|31
1630916200000|2021-09-06 08:16:40|730371.7|729371.7|730369|729369|730879.1|729382.1|730362.9|728859.3|31
1630916210000|2021-09-06 08:16:50|730366|729366|730317.9|729317.9|730847.6|729366|730316.9|728832|33
1630916220000|2021-09-06 08:17:00|730317.1|729317.1|730818.8|728818.8|730826|729336.4|730289.7|728796.4|35
1630916230000|2021-09-06 08:17:10|730819.2|728819.2|730406.3|729406.3|730857.3|729418.3|730329.5|728819|29
1630916240000|2021-09-06 08:17:20|730402.9|729402.9|730452.8|729452.8|730938.9|729475.5|730401.5|728938.9|28
1630916250000|2021-09-06 08:17:30|730442.7|729442.7|730419.5|729419.5|730934.9|729442.7|730410.1|728904.4|23
1630916260000|2021-09-06 08:17:40|730426.3|729426.3|730409|729409|730909.6|729428.8|730403.4|728898.1|27
1630916270000|2021-09-06 08:17:50|730409.7|729409.7|730891.5|728891.5|730899.7|729409.7|730406|728891.5|20
1630916280000|2021-09-06 08:18:00|730891.7|728891.7|730392.3|729392.3|730920|729423.5|730378.6|728891|34
1630916290000|2021-09-06 08:18:10|730390.7|729390.7|730444.6|729444.6|730932.9|729444.6|730383.1|728879.1|28
1630916300000|2021-09-06 08:18:20|730444.3|729444.3|730387.9|729387.9|730953.9|729446.6|730378.5|728933.9|28
1630916310000|2021-09-06 08:18:30|730387.7|729387.7|730387.6|729387.6|730880.1|729412.5|730376|728879|30
1630916320000|2021-09-06 08:18:40|730383.8|729383.8|730351.5|729351.5|730868.4|729387.6|730347.4|728868.4|34
1630916330000|2021-09-06 08:18:50|730349.9|729349.9|730370.5|729370.5|730874.7|729370.5|730329.7|728852.4|27
1630916340000|2021-09-06 08:19:00|730382.3|729382.3|730853|728853|730890.4|729385.2|730356.6|728853|23
1630916350000|2021-09-06 08:19:10|730860.6|728860.6|730328.4|729328.4|730860.6|729363|730328.4|728822.9|30
1630916360000|2021-09-06 08:19:20|730326.2|729326.2|730320.2|729320.2|730828.7|729327.1|730308.9|728813.8|25
1630916370000|2021-09-06 08:19:30|730312.3|729312.3|730861|728861|730867.8|729378.1|730295.1|728861|31
1630916380000|2021-09-06 08:19:40|730361.2|729361.2|730354.8|729354.8|730864.9|729369.3|730342|728848.2|24
1630916390000|2021-09-06 08:19:50|730357.5|729357.5|730348.4|729348.4|730837.8|729357.5|730328.2|728837.8|27
1630916400000|2021-09-06 08:20:00|730360.2|729360.2|730351.8|729351.8|730832.8|729362.3|730307.1|728810|31
1630916410000|2021-09-06 08:20:10|730352.1|729352.1|730330.5|729330.5|730835.5|729352.1|730326.3|728828|23
1630916420000|2021-09-06 08:20:20|730330.9|729330.9|730344.9|729344.9|730346.1|729346.1|730330.9|729330.9|21
1630916430000|2021-09-06 08:20:30|730335|729335|730314.5|729314.5|730335|729335|730297.2|729297.2|26
1630916440000|2021-09-06 08:20:40|730310.1|729310.1|730304.3|729304.3|730811.1|729317.1|730304.3|728800.9|23
1630916450000|2021-09-06 08:20:50|730305.5|729305.5|730352.5|729352.5|730846.8|729353.1|730304.6|728816.9|28
1630916460000|2021-09-06 08:21:00|730354.2|729354.2|730807.4|728807.4|730843.3|729354.2|730308.1|728804.2|31
1630916470000|2021-09-06 08:21:10|730812.3|728812.3|730809.6|728809.6|730814.3|729321.1|730304.2|728809.6|27
1630916480000|2021-09-06 08:21:20|730307.4|729307.4|730307.3|729307.3|730802|729310.6|730273.3|728793.8|22
1630916490000|2021-09-06 08:21:30|730308.7|729308.7|730333.1|729333.1|730843.1|729340.8|730297.5|728822.5|31
1630916500000|2021-09-06 08:21:40|730319.2|729319.2|730809.5|728809.5|730813.3|729334.4|730308.5|728799.7|25
1630916510000|2021-09-06 08:21:50|730812|728812|730314.1|729314.1|730825.4|729327.8|730309.6|728803.8|23
1630916520000|2021-09-06 08:22:00|730320.6|729320.6|730315.4|729315.4|730810.1|729320.6|730289.7|728786.4|35
1630916530000|2021-09-06 08:22:10|730329.9|729329.9|730856.5|728856.5|730856.5|729365.7|730318.6|728817.9|23
1630916540000|2021-09-06 08:22:20|730854.9|728854.9|730353.2|729353.2|730858.4|729360.1|730349.4|728852|29
1630916550000|2021-09-06 08:22:30|730354.7|729354.7|730337.7|729337.7|730363.9|729363.9|730335.6|729335.6|29
1630916560000|2021-09-06 08:22:40|730334.6|729334.6|730354.2|729354.2|730853.9|729354.2|730333.7|728836.4|26
1630916570000|2021-09-06 08:22:50|730351.5|729351.5|730340.8|729340.8|730828.3|729354.2|730332.9|728828.3|16
1630916580000|2021-09-06 08:23:00|730336.2|729336.2|730305|729305|730818.4|729338.3|730279.4|728806.6|31
1630916590000|2021-09-06 08:23:10|730298.6|729298.6|730283|729283|730785.2|729298.6|730270.6|728775|38
1630916600000|2021-09-06 08:23:20|730280.6|729280.6|730283.5|729283.5|730789.4|729292.7|730274.3|728782.6|37
1630916610000|2021-09-06 08:23:30|730285.6|729285.6|730289.8|729289.8|730801|729290.7|730271|728782.5|31
1630916620000|2021-09-06 08:23:40|730274.8|729274.8|730289.9|729289.9|730799|729337.8|730274.8|728798.2|30
1630916630000|2021-09-06 08:23:50|730304.1|729304.1|730302.5|729302.5|730326.4|729326.4|730293.4|729293.4|32
1630916640000|2021-09-06 08:24:00|730302.2|729302.2|730312.7|729312.7|730325.1|729325.1|730294.5|729294.5|29
1630916650000|2021-09-06 08:24:10|730309|729309|730322.8|729322.8|730322.8|729322.8|730307.3|729307.3|25
1630916660000|2021-09-06 08:24:20|730323.6|729323.6|730325.8|729325.8|730326.5|729326.5|730321|729321|12
1630916670000|2021-09-06 08:24:30|730324.7|729324.7|730346.2|729346.2|730353.6|729353.6|730324.7|729324.7|23
1630916680000|2021-09-06 08:24:40|730326.7|729326.7|730332.2|729332.2|730340|729340|730326.7|729326.7|19
1630916690000|2021-09-06 08:24:50|730327.2|729327.2|730328.4|729328.4|730330.9|729330.9|730326.3|729326.3|13
1630916700000|2021-09-06 08:25:00|730328.8|729328.8|730327.5|729327.5|730330.1|729330.1|730316.8|729316.8|20
1630916710000|2021-09-06 08:25:10|730329.5|729329.5|730335.6|729335.6|730829.4|729335.9|730329.5|728825|14
1630916720000|2021-09-06 08:25:20|730334.7|729334.7|730316.6|729316.6|730846.4|729351.3|730314.9|728837.2|34
1630916730000|2021-09-06 08:25:30|730311.9|729311.9|730319.6|729319.6|730324.2|729324.2|730306.9|729306.9|31
1630916740000|2021-09-06 08:25:40|730319.1|729319.1|730313.1|729313.1|730846.1|729343.7|730312.1|728828|33
1630916750000|2021-09-06 08:25:50|730315.4|729315.4|730312.3|729312.3|730323.4|729323.4|730302.3|729302.3|34
1630916760000|2021-09-06 08:26:00|730328.4|729328.4|730325.7|729325.7|730823|729328.4|730317|728810.2|27
1630916770000|2021-09-06 08:26:10|730325.9|729325.9|730346.7|729346.7|730794.8|729346.7|730308.5|728794.8|31
1630916780000|2021-09-06 08:26:20|730349.9|729349.9|730357.7|729357.7|730362.5|729362.5|730342.5|729342.5|31
1630916790000|2021-09-06 08:26:30|730358.5|729358.5|730350.3|729350.3|730860.1|729360.4|730343|728850.7|18
1630916800000|2021-09-06 08:26:40|730351.2|729351.2|730348.5|729348.5|730858.6|729355.3|730333.7|728844.5|23
1630916810000|2021-09-06 08:26:50|730351.4|729351.4|730846.5|728846.5|730853.2|729355.7|730349.9|728841.9|20
1630916820000|2021-09-06 08:27:00|730847.9|728847.9|730344.6|729344.6|730849.3|729358.1|730341.6|728846.8|16
1630916830000|2021-09-06 08:27:10|730346.9|729346.9|730352|729352|730356.9|729356.9|730345.2|729345.2|15
1630916840000|2021-09-06 08:27:20|730353.2|729353.2|730318.3|729318.3|730353.2|729353.2|730314.9|729314.9|24
1630916850000|2021-09-06 08:27:30|730319.3|729319.3|730332.5|729332.5|730341.4|729341.4|730317.4|729317.4|21
1630916860000|2021-09-06 08:27:40|730331.5|729331.5|730329.2|729329.2|730347.4|729347.4|730328.4|729328.4|22
1630916870000|2021-09-06 08:27:50|730328.7|729328.7|730277.8|729277.8|730786.7|729330.5|730272.9|728786.7|22
1630916880000|2021-09-06 08:28:00|730282.1|729282.1|730291.9|729291.9|730293.3|729293.3|730274.1|729274.1|22
1630916890000|2021-09-06 08:28:10|730286.9|729286.9|730251.1|729251.1|730293|729293|730243.6|729243.6|25
1630916900000|2021-09-06 08:28:20|730249.7|729249.7|730222|729222|730251.7|729251.7|730220.4|729220.4|23
1630916910000|2021-09-06 08:28:30|730223.9|729223.9|730218.8|729218.8|730225.8|729225.8|730210.1|729210.1|18
1630916920000|2021-09-06 08:28:40|730219|729219|730182|729182|730219.5|729219.5|730141.3|729141.3|28
1630916930000|2021-09-06 08:28:50|730182.5|729182.5|730079.8|729079.8|730584.7|729182.5|730068.1|728579.4|29
1630916940000|2021-09-06 08:29:00|730078|729078|730090.5|729090.5|730090.5|729090.5|730073.4|729073.4|34
1630916950000|2021-09-06 08:29:10|730092.4|729092.4|730112|729112|730112|729112|730081.6|729081.6|25
1630916960000|2021-09-06 08:29:20|730096.2|729096.2|730057.2|729057.2|730119.5|729119.5|730045|729045|31
1630916970000|2021-09-06 08:29:30|730057.8|729057.8|730066|729066|730067|729067|730040.7|729040.7|27
1630916980000|2021-09-06 08:29:40|730058.9|729058.9|730036.6|729036.6|730549.2|729059.9|730032.8|728549.2|19
1630916990000|2021-09-06 08:29:50|730036.4|729036.4|730046|729046|730047.1|729047.1|730031|729031|24
1630917000000|2021-09-06 08:30:00|730042.8|729042.8|730074|729074|730075.2|729075.2|730042.8|729042.8|33
1630917010000|2021-09-06 08:30:10|730085.7|729085.7|730114.1|729114.1|730125|729125|730050.8|729050.8|33
1630917020000|2021-09-06 08:30:20|730114.7|729114.7|730133|729133|730133|729133|730114.7|729114.7|23
1630917030000|2021-09-06 08:30:30|730132|729132|730129.2|729129.2|730136.1|729136.1|730120.1|729120.1|23
1630917040000|2021-09-06 08:30:40|730126.1|729126.1|730103.7|729103.7|730131.8|729131.8|730071.4|729071.4|26
1630917050000|2021-09-06 08:30:50|730109.1|729109.1|730649.1|728649.1|730651.2|729151.8|730109.1|728625.4|29
1630917060000|2021-09-06 08:31:00|730140.4|729140.4|730165.9|729165.9|730658.9|729182.9|730140.4|728658.9|29
1630917070000|2021-09-06 08:31:10|730168|729168|730166|729166|730169.9|729169.9|730153|729153|22
1630917080000|2021-09-06 08:31:20|730167.1|729167.1|730152.6|729152.6|730684.1|729185.2|730150.7|728684.1|19
1630917090000|2021-09-06 08:31:30|730150.5|729150.5|730214.2|729214.2|730720.4|729227.6|730149.3|728720.4|38
1630917100000|2021-09-06 08:31:40|730214|729214|730219.5|729219.5|730237.1|729237.1|730213.3|729213.3|28
1630917110000|2021-09-06 08:31:50|730231.7|729231.7|730219.8|729219.8|730232.3|729232.3|730212.4|729212.4|21
1630917120000|2021-09-06 08:32:00|730225.1|729225.1|730224.3|729224.3|730237.6|729237.6|730203.6|729203.6|29
1630917130000|2021-09-06 08:32:10|730223|729223|730212.4|729212.4|730228.6|729228.6|730205|729205|18
1630917140000|2021-09-06 08:32:20|730217.6|729217.6|730233.6|729233.6|730233.6|729233.6|730213|729213|19
1630917150000|2021-09-06 08:32:30|730234.7|729234.7|730240.6|729240.6|730255.8|729255.8|730218.4|729218.4|28
1630917160000|2021-09-06 08:32:40|730246.9|729246.9|730250.4|729250.4|730259.4|729259.4|730235.3|729235.3|19
1630917170000|2021-09-06 08:32:50|730291.4|729291.4|730264.5|729264.5|730771.4|729291.4|730253.1|728757.5|29
1630917180000|2021-09-06 08:33:00|730272.2|729272.2|730264.3|729264.3|730272.2|729272.2|730258|729258|22
1630917190000|2021-09-06 08:33:10|730262.9|729262.9|730779.6|728779.6|730779.6|729273.4|730262.9|728769.9|22
1630917200000|2021-09-06 08:33:20|730779.1|728779.1|730768.7|728768.7|730784.4|728784.4|730768.7|728768.7|18
1630917210000|2021-09-06 08:33:30|730774.9|728774.9|730286.8|729286.8|730774.9|729297.5|730264.2|728774.9|21
1630917220000|2021-09-06 08:33:40|730284.9|729284.9|730735.3|728735.3|730786.4|729294.2|730252.2|728735.3|22
1630917230000|2021-09-06 08:33:50|730221.7|729221.7|730235.3|729235.3|730731.9|729237.9|730221.7|728720.4|31
1630917240000|2021-09-06 08:34:00|730220.3|729220.3|730250.1|729250.1|730745.6|729251.2|730220.2|728719.9|28
1630917250000|2021-09-06 08:34:10|730249.9|729249.9|730257.1|729257.1|730753.6|729272.8|730249.9|728752.1|24
1630917260000|2021-09-06 08:34:20|730259.6|729259.6|730240.5|729240.5|730743|729259.6|730230.4|728730.5|24
1630917270000|2021-09-06 08:34:30|730259.7|729259.7|730238|729238|730732.7|729259.7|730208.3|728724.9|21
1630917280000|2021-09-06 08:34:40|730251|729251|730170.1|729170.1|730752.5|729251|730158.3|728671|29
1630917290000|2021-09-06 08:34:50|730166.2|729166.2|730204.6|729204.6|730692|729204.6|730159.2|728679.3|24
1630917300000|2021-09-06 08:35:00|730200.8|729200.8|730197.8|729197.8|730708.6|729215|730182.7|728680.4|24
1630917310000|2021-09-06 08:35:10|730195.9|729195.9|730178.4|729178.4|730698|729202.8|730178.4|728698|17
1630917320000|2021-09-06 08:35:20|730185.6|729185.6|730181.2|729181.2|730191.9|729191.9|730173|729173|21
1630917330000|2021-09-06 08:35:30|730175.8|729175.8|730186.8|729186.8|730701|729192.3|730175.8|728701|15
1630917340000|2021-09-06 08:35:40|730196|729196|730187.1|729187.1|730196|729196|730176.4|729176.4|26
1630917350000|2021-09-06 08:35:50|730188.1|729188.1|730126.8|729126.8|730711.1|729188.1|730122.3|728610.1|23
1630917360000|2021-09-06 08:36:00|730129|729129|730108.4|729108.4|730629.5|729130.6|730104.6|728598|36
1630917370000|2021-09-06 08:36:10|730107.8|729107.8|730565.1|728565.1|730610.6|729116.2|730106.5|728563.1|30
1630917380000|2021-09-06 08:36:20|730068.2|729068.2|730481|728481|730565.2|729068.2|730009|728479.9|31
1630917390000|2021-09-06 08:36:30|730486.6|728486.6|729988.5|728988.5|730489.1|728995.4|729982.3|728476.6|31
1630917400000|2021-09-06 08:36:40|729987.3|728987.3|730508.4|728508.4|730536.2|729039.4|729987.3|728500.7|26
1630917410000|2021-09-06 08:36:50|730507.6|728507.6|730003.3|729003.3|730535.8|729029.4|730002.6|728499.1|27
1630917420000|2021-09-06 08:37:00|730002.7|729002.7|729996.4|728996.4|730511.6|729011|729992.4|728497.5|30
1630917430000|2021-09-06 08:37:10|729994.1|728994.1|729990.1|728990.1|729996.7|728996.7|729980.7|728980.7|20
1630917440000|2021-09-06 08:37:20|729983.8|728983.8|730497.7|728497.7|730497.7|728985.3|729978.6|728465.6|29
1630917450000|2021-09-06 08:37:30|729998.5|728998.5|729997.6|728997.6|729998.5|728998.5|729983.1|728983.1|30
1630917460000|2021-09-06 08:37:40|729997.1|728997.1|729965.3|728965.3|730479|729004.9|729954.6|728470.5|28
1630917470000|2021-09-06 08:37:50|729969|728969|730489.2|728489.2|730499.1|728993.4|729965.5|728486.3|31
1630917480000|2021-09-06 08:38:00|729997|728997|730520.2|728520.2|730529.7|729028.6|729982.7|728489.4|32
1630917490000|2021-09-06 08:38:10|730512.1|728512.1|730498.4|728498.4|730522.9|729001.1|729980.6|728492.5|35
1630917500000|2021-09-06 08:38:20|730494.5|728494.5|730500.4|728500.4|730505.4|729006.8|729987|728483.2|31
1630917510000|2021-09-06 08:38:30|730493|728493|730018|729018|730541.7|729053.3|730016.9|728487.1|29
1630917520000|2021-09-06 08:38:40|730523.1|728523.1|730009.4|729009.4|730524.5|729015.1|729997.7|728500.6|33
1630917530000|2021-09-06 08:38:50|730006.9|729006.9|729981.6|728981.6|730505.8|729007.7|729966.3|728488.4|31
1630917540000|2021-09-06 08:39:00|729979|728979|729983.4|728983.4|730490|728987.6|729965.1|728481|35
1630917550000|2021-09-06 08:39:10|729983.3|728983.3|730491.1|728491.1|730495.4|728997.6|729973.9|728481.8|29
1630917560000|2021-09-06 08:39:20|730490.9|728490.9|730502.1|728502.1|730521.4|729031.4|729991.5|728485.3|29
1630917570000|2021-09-06 08:39:30|730493.9|728493.9|730025.5|729025.5|730532|729029.8|730018.4|728493.9|26
1630917580000|2021-09-06 08:39:40|730026|729026|730025.7|729025.7|730033.4|729033.4|730014.9|729014.9|17
1630917590000|2021-09-06 08:39:50|730026.6|729026.6|730023|729023|730027.5|729027.5|730021.7|729021.7|19
1630917600000|2021-09-06 08:40:00|730024.7|729024.7|730028.6|729028.6|730040.8|729040.8|730024.7|729024.7|14
1630917610000|2021-09-06 08:40:10|730034.6|729034.6|730027.7|729027.7|730035.6|729035.6|730026|729026|13
1630917620000|2021-09-06 08:40:20|730026|729026|730026.5|729026.5|730040|729040|730020.4|729020.4|10
1630917630000|2021-09-06 08:40:30|730026.6|729026.6|730031.4|729031.4|730041.6|729041.6|730026.2|729026.2|19
1630917640000|2021-09-06 08:40:40|730537.5|728537.5|730040.7|729040.7|730546.2|729056.5|730018.9|728530.3|25
1630917650000|2021-09-06 08:40:50|730047.5|729047.5|730056|729056|730056|729056|730041.7|729041.7|22
1630917660000|2021-09-06 08:41:00|730044.3|729044.3|730052.8|729052.8|730559.1|729059.3|730032.1|728557.6|20
1630917670000|2021-09-06 08:41:10|730060.4|729060.4|730058.4|729058.4|730065.4|729065.4|730042.9|729042.9|15
1630917680000|2021-09-06 08:41:20|730056.4|729056.4|730069.5|729069.5|730576.8|729080.5|730051.5|728551|24
1630917690000|2021-09-06 08:41:30|730564.7|728564.7|730539.4|728539.4|730564.7|729056.4|730044|728539.4|31
1630917700000|2021-09-06 08:41:40|730041.9|729041.9|730041|729041|730539.2|729054.2|730030.1|728539.2|23
1630917710000|2021-09-06 08:41:50|730042.9|729042.9|730046.7|729046.7|730537|729046.7|729978|728535.9|25
1630917720000|2021-09-06 08:42:00|730046.4|729046.4|730032.6|729032.6|730046.4|729046.4|730028.1|729028.1|23
1630917730000|2021-09-06 08:42:10|730033.7|729033.7|730555.6|728555.6|730574.6|729068.3|730029.5|728544.6|23
1630917740000|2021-09-06 08:42:20|730558.2|728558.2|730072|729072|730578.7|729076.9|730065.7|728558.2|22
1630917750000|2021-09-06 08:42:30|730070.3|729070.3|730565|728565|730587|729079.9|730060.8|728564.4|25
1630917760000|2021-09-06 08:42:40|730069.8|729069.8|730058.8|729058.8|730073.8|729073.8|730057.3|729057.3|16
1630917770000|2021-09-06 08:42:50|730057.6|729057.6|730056|729056|730562.7|729066.8|730046.4|728560.1|21
1630917780000|2021-09-06 08:43:00|730054.6|729054.6|730035.1|729035.1|730552.1|729064.7|730035.1|728539.8|27
1630917790000|2021-09-06 08:43:10|730035.9|729035.9|730037.6|729037.6|730554.2|729052.6|730026|728548.8|39
1630917800000|2021-09-06 08:43:20|730037|729037|730032.4|729032.4|730037|729037|730029.2|729029.2|14
1630917810000|2021-09-06 08:43:30|730033.1|729033.1|730027.2|729027.2|730562.4|729058.9|730021.8|728545.9|33
1630917820000|2021-09-06 08:43:40|730036.7|729036.7|730033.1|729033.1|730037.7|729037.7|730025.9|729025.9|24
1630917830000|2021-09-06 08:43:50|730031.3|729031.3|730031.5|729031.5|730036.6|729036.6|730029.9|729029.9|20
1630917840000|2021-09-06 08:44:00|730030.6|729030.6|730030.5|729030.5|730030.9|729030.9|730027.5|729027.5|11
1630917850000|2021-09-06 08:44:10|730031.6|729031.6|730032.8|729032.8|730540.4|729033.3|730015|728535.7|24
1630917860000|2021-09-06 08:44:20|730029.9|729029.9|730031.8|729031.8|730036.5|729036.5|730019.9|729019.9|17
1630917870000|2021-09-06 08:44:30|730032.2|729032.2|730548.2|728548.2|730561.5|729064.7|730025.1|728548.2|21
1630917880000|2021-09-06 08:44:40|730551.5|728551.5|730067.7|729067.7|730551.5|729072.5|730041.3|728551.5|19
1630917890000|2021-09-06 08:44:50|730066.8|729066.8|730057.9|729057.9|730573.3|729070.2|730054.8|728544.1|22
1630917900000|2021-09-06 08:45:00|730054.2|729054.2|730085.8|729085.8|730586|729086.7|730054.2|728581.2|35
1630917910000|2021-09-06 08:45:10|730090.4|729090.4|730079.6|729079.6|730095.2|729095.2|730074.9|729074.9|26
1630917920000|2021-09-06 08:45:20|730084|729084|730119.3|729119.3|730121.9|729121.9|730083.5|729083.5|23
1630917930000|2021-09-06 08:45:30|730117.6|729117.6|730123.3|729123.3|730127|729127|730114.1|729114.1|25
1630917940000|2021-09-06 08:45:40|730117.5|729117.5|730115.1|729115.1|730125.5|729125.5|730112.3|729112.3|19
1630917950000|2021-09-06 08:45:50|730123.6|729123.6|730120.3|729120.3|730621.9|729124.8|730111.5|728621.9|15
1630917960000|2021-09-06 08:46:00|730114.3|729114.3|730116.6|729116.6|730124.1|729124.1|730112.7|729112.7|26
1630917970000|2021-09-06 08:46:10|730118|729118|730131.5|729131.5|730631.8|729131.6|730104|728627.7|21
1630917980000|2021-09-06 08:46:20|730126.9|729126.9|730126.6|729126.6|730143.9|729143.9|730125.5|729125.5|22
1630917990000|2021-09-06 08:46:30|730122.3|729122.3|730656|728656|730657.5|729130.3|730117|728635.2|29
1630918000000|2021-09-06 08:46:40|730654.7|728654.7|730622.4|728622.4|730664|729130.5|730130.5|728622.4|23
1630918010000|2021-09-06 08:46:50|730132.7|729132.7|730110.2|729110.2|730617.3|729132.7|730093.4|728596.2|35
1630918020000|2021-09-06 08:47:00|730134.5|729134.5|730606.4|728606.4|730649.1|729150.3|730119.5|728606.4|34
1630918030000|2021-09-06 08:47:10|730616.6|728616.6|730100.4|729100.4|730631.9|729118.6|730096.2|728616.6|28
1630918040000|2021-09-06 08:47:20|730098.2|729098.2|730105.2|729105.2|730114.6|729114.6|730095.9|729095.9|19
1630918050000|2021-09-06 08:47:30|730108.3|729108.3|730103.8|729103.8|730111.8|729111.8|730103.8|729103.8|16
1630918060000|2021-09-06 08:47:40|730104.4|729104.4|730094.1|729094.1|730104.4|729104.4|730086.8|729086.8|19
1630918070000|2021-09-06 08:47:50|730092.2|729092.2|730638|728638|730645.8|729147|730090.2|728627.5|27
1630918080000|2021-09-06 08:48:00|730137.5|729137.5|730137.7|729137.7|730143.1|729143.1|730129|729129|23
1630918090000|2021-09-06 08:48:10|730132.2|729132.2|730133.7|729133.7|730142.1|729142.1|730132.2|729132.2|18
1630918100000|2021-09-06 08:48:20|730135.9|729135.9|730139.7|729139.7|730141.6|729141.6|730133.2|729133.2|15
1630918110000|2021-09-06 08:48:30|730130.4|729130.4|730128.3|729128.3|730668.4|729167.1|730121.2|728645.3|32
1630918120000|2021-09-06 08:48:40|730136|729136|730144.7|729144.7|730650.1|729161|730136|728649.8|23
1630918130000|2021-09-06 08:48:50|730150.1|729150.1|730150.9|729150.9|730157.3|729157.3|730144.6|729144.6|22
1630918140000|2021-09-06 08:49:00|730150.2|729150.2|730155.7|729155.7|730650.7|729160.9|730128.6|728636.6|30
1630918150000|2021-09-06 08:49:10|730154.5|729154.5|730151.8|729151.8|730160.3|729160.3|730132.9|729132.9|28
1630918160000|2021-09-06 08:49:20|730150.9|729150.9|730169.7|729169.7|730183.3|729183.3|730140.1|729140.1|26
1630918170000|2021-09-06 08:49:30|730174.5|729174.5|730171.3|729171.3|730670.9|729174.5|730137.1|728661.3|27
1630918180000|2021-09-06 08:49:40|730173.2|729173.2|730627.3|728627.3|730649.8|729173.2|730147.4|728627.3|24
1630918190000|2021-09-06 08:49:50|730142.4|729142.4|730171.6|729171.6|730172.6|729172.6|730142.4|729142.4|26
1630918200000|2021-09-06 08:50:00|730159.7|729159.7|730109.7|729109.7|730677.4|729173|730109.7|728641|30
1630918210000|2021-09-06 08:50:10|730110.6|729110.6|730543.2|728543.2|730613.5|729110.6|730057.7|728543.2|36
1630918220000|2021-09-06 08:50:20|730050|729050|730056.6|729056.6|730583.9|729082.6|730023.1|728564.6|37
1630918230000|2021-09-06 08:50:30|730054.9|729054.9|730049.2|729049.2|730059.6|729059.6|730046.1|729046.1|23
1630918240000|2021-09-06 08:50:40|730049.8|729049.8|730047.2|729047.2|730059.8|729059.8|730040.4|729040.4|29
1630918250000|2021-09-06 08:50:50|730037.2|729037.2|730045.9|729045.9|730050.3|729050.3|730037.2|729037.2|13
1630918260000|2021-09-06 08:51:00|730048.2|729048.2|730518.7|728518.7|730553.7|729055.5|730035.2|728518.7|24
1630918270000|2021-09-06 08:51:10|730012|729012|730024|729024|730048.2|729048.2|729992|728992|20
1630918280000|2021-09-06 08:51:20|730022|729022|730021.5|729021.5|730032.4|729032.4|730018.7|729018.7|17
1630918290000|2021-09-06 08:51:30|730019.8|729019.8|730016.8|729016.8|730032.9|729032.9|730013.3|729013.3|23
1630918300000|2021-09-06 08:51:40|730516.1|728516.1|730022.5|729022.5|730516.1|729028.3|730007.7|728516.1|17
1630918310000|2021-09-06 08:51:50|730045.4|729045.4|730542.3|728542.3|730566.7|729070.8|730045.4|728540.7|21
1630918320000|2021-09-06 08:52:00|730041|729041|730063.6|729063.6|730573.6|729069.6|730029|728514.5|37
1630918330000|2021-09-06 08:52:10|730060.1|729060.1|730047.8|729047.8|730060.6|729060.6|730038.1|729038.1|26
1630918340000|2021-09-06 08:52:20|730046.2|729046.2|730550|728550|730566.3|729054.2|730038.8|728533|25
1630918350000|2021-09-06 08:52:30|730047.3|729047.3|730504.5|728504.5|730567.4|729075.5|730006.9|728504.5|29
1630918360000|2021-09-06 08:52:40|730001.7|729001.7|730549|728549|730560.7|729065.1|730001.7|728498|36
1630918370000|2021-09-06 08:52:50|730063.7|729063.7|730563.4|728563.4|730566.2|729080.8|730040.3|728546.2|25
1630918380000|2021-09-06 08:53:00|730567.6|728567.6|730113|729113|730640.8|729113.3|730048.9|728548.9|22
1630918390000|2021-09-06 08:53:10|730099.8|729099.8|730052.6|729052.6|730549.3|729099.8|730023.9|728530.3|34
1630918400000|2021-09-06 08:53:20|730056.8|729056.8|730002.1|729002.1|730574.2|729069|729996.9|728522.2|30
1630918410000|2021-09-06 08:53:30|729997.8|728997.8|730014.8|729014.8|730512.6|729021.9|729991.3|728488.6|31
1630918420000|2021-09-06 08:53:40|729994.6|728994.6|729973.6|728973.6|730488.6|729003|729963.5|728484.6|31
1630918430000|2021-09-06 08:53:50|729971.9|728971.9|729950|728950|730447|728976.5|729948.3|728447|22
1630918440000|2021-09-06 08:54:00|729965.8|728965.8|729961.5|728961.5|729965.8|728965.8|729947.4|728947.4|17
1630918450000|2021-09-06 08:54:10|729953.4|728953.4|729966.5|728966.5|729976.5|728976.5|729951.5|728951.5|21
1630918460000|2021-09-06 08:54:20|729965|728965|730034.6|729034.6|730516.7|729034.6|729961.8|728505.7|24
1630918470000|2021-09-06 08:54:30|730051.7|729051.7|730034.4|729034.4|730548.7|729061|730018.8|728517.9|27
1630918480000|2021-09-06 08:54:40|730027.5|729027.5|730059.2|729059.2|730565.3|729067.6|730009.7|728517.8|31
1630918490000|2021-09-06 08:54:50|730060.8|729060.8|730032.9|729032.9|730060.8|729060.8|730009.3|729009.3|31
1630918500000|2021-09-06 08:55:00|730030.4|729030.4|730034.9|729034.9|730043.3|729043.3|730013.5|729013.5|27
1630918510000|2021-09-06 08:55:10|730026.9|729026.9|730028|729028|730524.7|729050.5|730026.9|728521.2|27
1630918520000|2021-09-06 08:55:20|730512.8|728512.8|730008.4|729008.4|730512.8|729032.7|729998|728495|17
1630918530000|2021-09-06 08:55:30|730015.5|729015.5|730514.3|728514.3|730523.3|729015.5|730012|728513.3|17
1630918540000|2021-09-06 08:55:40|730515.5|728515.5|729995.5|728995.5|730523.9|729021.9|729984.5|728498|27
1630918550000|2021-09-06 08:55:50|729985.8|728985.8|729973.4|728973.4|729989.7|728989.7|729957.1|728957.1|24
1630918560000|2021-09-06 08:56:00|729980.5|728980.5|729976.3|728976.3|730469.1|728980.5|729963.8|728459.8|30
1630918570000|2021-09-06 08:56:10|729978.5|728978.5|730016.4|729016.4|730519.2|729021.1|729959|728519.2|24
1630918580000|2021-09-06 08:56:20|729979.8|728979.8|730498.2|728498.2|730503.9|729002.5|729975.5|728495.1|33
1630918590000|2021-09-06 08:56:30|730496.9|728496.9|729999|728999|730496.9|729001.3|729986.5|728494|20
1630918600000|2021-09-06 08:56:40|729993.1|728993.1|729979.4|728979.4|730475.3|728996.6|729970.4|728474.3|26
1630918610000|2021-09-06 08:56:50|729980.6|728980.6|729958.2|728958.2|729980.6|728980.6|729953.1|728953.1|32
1630918620000|2021-09-06 08:57:00|729960.7|728960.7|729958.8|728958.8|729971.6|728971.6|729957.2|728957.2|32
1630918630000|2021-09-06 08:57:10|729968.1|728968.1|729966.6|728966.6|729971.5|728971.5|729956.7|728956.7|22
1630918640000|2021-09-06 08:57:20|729966.2|728966.2|729992.7|728992.7|730483.8|729003.9|729962.6|728483.8|30
1630918650000|2021-09-06 08:57:30|729992.5|728992.5|729959.3|728959.3|730464|728994.2|729928.8|728446.7|23
1630918660000|2021-09-06 08:57:40|729967|728967|729978.8|728978.8|729982|728982|729944.6|728944.6|24
1630918670000|2021-09-06 08:57:50|729984.1|728984.1|729983.6|728983.6|730466.5|728991.3|729976|728460.5|24
1630918680000|2021-09-06 08:58:00|729976.3|728976.3|729955.4|728955.4|730456.1|728976.3|729946.1|728444.7|32
1630918690000|2021-09-06 08:58:10|729955.6|728955.6|729966.3|728966.3|729969.8|728969.8|729955.6|728955.6|26
1630918700000|2021-09-06 08:58:20|729966.7|728966.7|729973.3|728973.3|730467.5|728978.4|729963.1|728467.5|24
1630918710000|2021-09-06 08:58:30|729980.9|728980.9|729960.3|728960.3|729980.9|728980.9|729960.3|728960.3|35
1630918720000|2021-09-06 08:58:40|729960|728960|729967.7|728967.7|729969.2|728969.2|729953.8|728953.8|31
1630918730000|2021-09-06 08:58:50|729967.4|728967.4|729971|728971|729972.7|728972.7|729965.9|728965.9|28
1630918740000|2021-09-06 08:59:00|729972.6|728972.6|729970.4|728970.4|729974.1|728974.1|729968.7|728968.7|27
1630918750000|2021-09-06 08:59:10|729968.4|728968.4|729966.4|728966.4|729972.9|728972.9|729963.8|728963.8|24
1630918760000|2021-09-06 08:59:20|729953.4|728953.4|729949.3|728949.3|730456|728964.6|729929.3|728439.6|35
1630918770000|2021-09-06 08:59:30|729953.4|728953.4|729959.9|728959.9|729966.8|728966.8|729952.6|728952.6|22
1630918780000|2021-09-06 08:59:40|729960|728960|729948.9|728948.9|729962|728962|729940.6|728940.6|34
1630918790000|2021-09-06 08:59:50|729949.3|728949.3|729954.5|728954.5|729954.5|728954.5|729943.3|728943.3|24
1630918800000|2021-09-06 09:00:00|729952.9|728952.9|729940.7|728940.7|730438.5|728973.3|729937|728438.5|33
1630918810000|2021-09-06 09:00:10|729938.4|728938.4|729929.5|728929.5|729947.2|728947.2|729924.4|728924.4|27
1630918820000|2021-09-06 09:00:20|729930.3|728930.3|729929.1|728929.1|729941.9|728941.9|729918.3|728918.3|34
1630918830000|2021-09-06 09:00:30|729932.8|728932.8|729951.8|728951.8|729956|728956|729924.7|728924.7|31
1630918840000|2021-09-06 09:00:40|729952.2|728952.2|729945.2|728945.2|729953.8|728953.8|729944.3|728944.3|22
1630918850000|2021-09-06 09:00:50|729949.4|728949.4|729938.9|728938.9|729949.4|728949.4|729934.7|728934.7|16
1630918860000|2021-09-06 09:01:00|729936.3|728936.3|729931.9|728931.9|729943.3|728943.3|729922.9|728922.9|20
1630918870000|2021-09-06 09:01:10|729933.6|728933.6|730317.4|728317.4|730397.5|728944.2|729820.1|728317.4|25
1630918880000|2021-09-06 09:01:20|730311.8|728311.8|729854.6|728854.6|730327|728858.5|729817.9|728309.6|36
1630918890000|2021-09-06 09:01:30|729858.7|728858.7|729898|728898|730387.1|728898.9|729856.9|728361.3|34
1630918900000|2021-09-06 09:01:40|729895.7|728895.7|730420.9|728420.9|730420.9|728912.7|729882.5|728407.1|27
1630918910000|2021-09-06 09:01:50|730418.3|728418.3|729972.4|728972.4|730432.3|728972.4|729924.7|728418.3|25
1630918920000|2021-09-06 09:02:00|729988.8|728988.8|729963.8|728963.8|730478.4|728996.2|729953|728454.4|29
1630918930000|2021-09-06 09:02:10|729951.7|728951.7|729947.2|728947.2|730446|728961.4|729946.4|728444.2|28
1630918940000|2021-09-06 09:02:20|729947.6|728947.6|729922.2|728922.2|729947.6|728947.6|729915.1|728915.1|29
1630918950000|2021-09-06 09:02:30|729921.2|728921.2|729926.8|728926.8|729927.5|728927.5|729911.5|728911.5|18
1630918960000|2021-09-06 09:02:40|729935.1|728935.1|729949.7|728949.7|730464.2|728971.3|729935.1|728443.1|20
1630918970000|2021-09-06 09:02:50|729946.2|728946.2|729853.5|728853.5|730355.6|728948.6|729826.7|728346.3|31
1630918980000|2021-09-06 09:03:00|729854.6|728854.6|729842.8|728842.8|730363.5|728865.2|729841.2|728330.8|27
1630918990000|2021-09-06 09:03:10|729843.5|728843.5|730386.3|728386.3|730386.6|728890.3|729840.9|728348.1|28
1630919000000|2021-09-06 09:03:20|730385.7|728385.7|729913.4|728913.4|730417.1|728913.4|729898.5|728385.1|20
1630919010000|2021-09-06 09:03:30|729914.7|728914.7|729935.4|728935.4|730404.2|728935.4|729899.8|728404.2|24
1630919020000|2021-09-06 09:03:40|730417.1|728417.1|729925.2|728925.2|730428.6|728935|729915.5|728417.1|25
1630919030000|2021-09-06 09:03:50|729935.1|728935.1|729934.1|728934.1|729940.3|728940.3|729928.6|728928.6|21
1630919040000|2021-09-06 09:04:00|729927.4|728927.4|729935.6|728935.6|730427.5|728942.8|729919.4|728427.5|29
1630919050000|2021-09-06 09:04:10|729932.9|728932.9|729951.8|728951.8|730445.9|728956.1|729932|728433.4|22
1630919060000|2021-09-06 09:04:20|729951.3|728951.3|729915.2|728915.2|730421.5|728951.3|729889.5|728397.6|32
1630919070000|2021-09-06 09:04:30|729916.8|728916.8|729927.3|728927.3|730420.9|728933|729903.9|728420.9|27
1630919080000|2021-09-06 09:04:40|729908.9|728908.9|729921.3|728921.3|729940.6|728940.6|729908|728908|23
1630919090000|2021-09-06 09:04:50|730434.2|728434.2|729931|728931|730439.3|728932.4|729920.4|728420.7|27
1630919100000|2021-09-06 09:05:00|729950.7|728950.7|729910.9|728910.9|730450.5|728958.9|729909.1|728395.3|31
1630919110000|2021-09-06 09:05:10|729905.7|728905.7|729866.3|728866.3|730405.8|728905.7|729866.3|728353.1|25
1630919120000|2021-09-06 09:05:20|729867.9|728867.9|729856.3|728856.3|730363.5|728877.8|729856.3|728360.1|32
1630919130000|2021-09-06 09:05:30|729854.9|728854.9|729895.4|728895.4|730370|728902.1|729854.9|728354.5|28
1630919140000|2021-09-06 09:05:40|729905.2|728905.2|729877.5|728877.5|730420.4|728918.9|729877.5|728401.5|30
1630919150000|2021-09-06 09:05:50|729888.8|728888.8|729886.3|728886.3|729891.8|728891.8|729877.2|728877.2|30
1630919160000|2021-09-06 09:06:00|729872.9|728872.9|729885.9|728885.9|729895.6|728895.6|729872.9|728872.9|30
1630919170000|2021-09-06 09:06:10|729886.9|728886.9|729888.9|728888.9|729895.5|728895.5|729885|728885|17
1630919180000|2021-09-06 09:06:20|729887.9|728887.9|729946.7|728946.7|730441.7|728946.7|729887.9|728391.4|30
1630919190000|2021-09-06 09:06:30|730463.8|728463.8|729965.6|728965.6|730463.8|728965.9|729950.8|728463.8|24
1630919200000|2021-09-06 09:06:40|729965.4|728965.4|729973.6|728973.6|729976.4|728976.4|729965.4|728965.4|21
1630919210000|2021-09-06 09:06:50|729973.4|728973.4|729961.7|728961.7|729975.6|728975.6|729960.5|728960.5|15
1630919220000|2021-09-06 09:07:00|729955.9|728955.9|729969.1|728969.1|729976.2|728976.2|729955.9|728955.9|14
1630919230000|2021-09-06 09:07:10|729966|728966|729977.6|728977.6|729977.6|728977.6|729963.6|728963.6|16
1630919240000|2021-09-06 09:07:20|729980.1|728980.1|729985.7|728985.7|730487.3|729005.9|729975.3|728482.6|29
1630919250000|2021-09-06 09:07:30|729985.4|728985.4|730094.4|729094.4|730597.4|729115.7|729979.5|728525.4|34
1630919260000|2021-09-06 09:07:40|730099.7|729099.7|730117.8|729117.8|730603.9|729122.5|730099.7|728603.9|18
1630919270000|2021-09-06 09:07:50|730114.8|729114.8|730100|729100|730124.5|729124.5|730086.9|729086.9|19
1630919280000|2021-09-06 09:08:00|730102.2|729102.2|730099.3|729099.3|730110|729110|730090.7|729090.7|26
1630919290000|2021-09-06 09:08:10|730100.8|729100.8|730107.4|729107.4|730592.5|729107.4|730073.6|728586.6|25
1630919300000|2021-09-06 09:08:20|730098.7|729098.7|730120.9|729120.9|730609.3|729128.3|730098.7|728594.8|21
1630919310000|2021-09-06 09:08:30|730118.8|729118.8|730134.1|729134.1|730137.9|729137.9|730118.8|729118.8|22
1630919320000|2021-09-06 09:08:40|730137|729137|730177.1|729177.1|730648.8|729177.1|730132.7|728633.3|31
1630919330000|2021-09-06 09:08:50|730675.1|728675.1|730174.7|729174.7|730675.1|729181|730147.5|728652.6|28
1630919340000|2021-09-06 09:09:00|730161.5|729161.5|730177.3|729177.3|730679.3|729186.4|730161.5|728672.6|29
1630919350000|2021-09-06 09:09:10|730184.3|729184.3|730173.1|729173.1|730188.5|729188.5|730164.5|729164.5|24
1630919360000|2021-09-06 09:09:20|730188.4|729188.4|730641.7|728641.7|730645.8|729188.4|730154.1|728641|21
1630919370000|2021-09-06 09:09:30|730646.9|728646.9|730646.7|728646.7|730646.9|729188.9|730146.8|728646.7|22
1630919380000|2021-09-06 09:09:40|730659.4|728659.4|730136.5|729136.5|730659.4|729166.6|730135|728659.4|24
1630919390000|2021-09-06 09:09:50|730154.8|729154.8|730155.1|729155.1|730644.4|729158.5|730128.2|728637.7|26
1630919400000|2021-09-06 09:10:00|730153.8|729153.8|730173.5|729173.5|730671.8|729173.5|730133.6|728649.2|29
1630919410000|2021-09-06 09:10:10|730172.9|729172.9|730171.3|729171.3|730670.6|729178|730166.5|728656.2|20
1630919420000|2021-09-06 09:10:20|730174.1|729174.1|730118.7|729118.7|730624|729174.1|730111.9|728624|26
1630919430000|2021-09-06 09:10:30|730119.9|729119.9|730110.1|729110.1|730124.8|729124.8|730101.6|729101.6|28
1630919440000|2021-09-06 09:10:40|730108.8|729108.8|730616|728616|730631.6|729131.8|730108.8|728599.1|34
1630919450000|2021-09-06 09:10:50|730120.3|729120.3|730097.2|729097.2|730610.2|729138.7|730097.2|728601.2|26
1630919460000|2021-09-06 09:11:00|730102.8|729102.8|730615|728615|730623.2|729133.3|730102.8|728605|35
1630919470000|2021-09-06 09:11:10|730620.3|728620.3|730622.8|728622.8|730623.1|729111.2|730085.8|728583.1|22
1630919480000|2021-09-06 09:11:20|730111.1|729111.1|730077|729077|730578.5|729126|730008.3|728529|29
1630919490000|2021-09-06 09:11:30|730574|728574|730078.8|729078.8|730591.6|729101.7|730066.3|728563.7|27
1630919500000|2021-09-06 09:11:40|730580.2|728580.2|730102.1|729102.1|730609.8|729111.6|730086.8|728580|24
1630919510000|2021-09-06 09:11:50|730099.2|729099.2|730114.4|729114.4|730114.4|729114.4|730095.7|729095.7|18
1630919520000|2021-09-06 09:12:00|730112.5|729112.5|730109.9|729109.9|730117.9|729117.9|730106.1|729106.1|20
1630919530000|2021-09-06 09:12:10|730105.3|729105.3|730611.1|728611.1|730611.1|729119.5|730099.1|728598.4|20
1630919540000|2021-09-06 09:12:20|730101|729101|730105.5|729105.5|730615|729110.1|730101|728604.1|20
1630919550000|2021-09-06 09:12:30|730104|729104|730608.1|728608.1|730617.6|729116.5|730102.4|728600.5|26
1630919560000|2021-09-06 09:12:40|730109.8|729109.8|730109.7|729109.7|730118.7|729118.7|730104.6|729104.6|16
1630919570000|2021-09-06 09:12:50|730110.4|729110.4|730109.1|729109.1|730633.3|729140|730103.6|728610.4|32
1630919580000|2021-09-06 09:13:00|730112|729112|730620.6|728620.6|730620.6|729120.5|730106.6|728620.6|16
1630919590000|2021-09-06 09:13:10|730127.7|729127.7|730631.3|728631.3|730631.3|729135.2|730127.7|728622.9|24
1630919600000|2021-09-06 09:13:20|730630.9|728630.9|730162.5|729162.5|730669.3|729167|730131.4|728630.9|19
1630919610000|2021-09-06 09:13:30|730163.8|729163.8|730172.5|729172.5|730173|729173|730163.4|729163.4|15
1630919620000|2021-09-06 09:13:40|730170.4|729170.4|730172.3|729172.3|730173.3|729173.3|730164.4|729164.4|20
1630919630000|2021-09-06 09:13:50|730171.3|729171.3|730167.6|729167.6|730173.1|729173.1|730166.6|729166.6|13
1630919640000|2021-09-06 09:14:00|730167.1|729167.1|730226|729226|730234.9|729234.9|730166.6|729166.6|23
1630919650000|2021-09-06 09:14:10|730233.7|729233.7|730216.9|729216.9|730233.7|729233.7|730215.1|729215.1|22
1630919660000|2021-09-06 09:14:20|730219.5|729219.5|730221.9|729221.9|730223.1|729223.1|730218.2|729218.2|13
1630919670000|2021-09-06 09:14:30|730222.7|729222.7|730222|729222|730222.9|729222.9|730217.9|729217.9|14
1630919680000|2021-09-06 09:14:40|730220.1|729220.1|730234|729234|730235|729235|730216.5|729216.5|21
1630919690000|2021-09-06 09:14:50|730233.5|729233.5|730222.5|729222.5|730234.5|729234.5|730219.3|729219.3|26
1630919700000|2021-09-06 09:15:00|730223.5|729223.5|730213.7|729213.7|730224.3|729224.3|730213.7|729213.7|16
1630919710000|2021-09-06 09:15:10|730214.1|729214.1|730218.7|729218.7|730229.3|729229.3|730213.2|729213.2|29
1630919720000|2021-09-06 09:15:20|730219.1|729219.1|730216.2|729216.2|730231.2|729231.2|730213|729213|26
1630919730000|2021-09-06 09:15:30|730215.5|729215.5|730217.3|729217.3|730217.3|729217.3|730205.6|729205.6|14
1630919740000|2021-09-06 09:15:40|730216.6|729216.6|730217.7|729217.7|730218|729218|730212.1|729212.1|11
1630919750000|2021-09-06 09:15:50|730217|729217|730217.6|729217.6|730217.9|729217.9|730216.9|729216.9|6
1630919760000|2021-09-06 09:16:00|730217.8|729217.8|730222|729222|730222|729222|730217.8|729217.8|11
1630919770000|2021-09-06 09:16:10|730221.5|729221.5|730218.3|729218.3|730228.1|729228.1|730211.8|729211.8|10
1630919780000|2021-09-06 09:16:20|730225.1|729225.1|730225.1|729225.1|730225.1|729225.1|730225.1|729225.1|1
1630919790000|2021-09-06 09:16:30|730223.8|729223.8|730221.5|729221.5|730223.8|729223.8|730210|729210|14
1630919800000|2021-09-06 09:16:40|730222.7|729222.7|730241|729241|730244|729244|730220.3|729220.3|21
1630919810000|2021-09-06 09:16:50|730243|729243|730242.1|729242.1|730249|729249|730232.6|729232.6|24
1630919820000|2021-09-06 09:17:00|730243.2|729243.2|730239.3|729239.3|730246.2|729246.2|730217.5|729217.5|32
1630919830000|2021-09-06 09:17:10|730228.7|729228.7|730241.5|729241.5|730241.5|729241.5|730219.6|729219.6|33
1630919840000|2021-09-06 09:17:20|730241.3|729241.3|730243.1|729243.1|730247.4|729247.4|730223.8|729223.8|31
1630919850000|2021-09-06 09:17:30|730245.9|729245.9|730263.8|729263.8|730274.6|729274.6|730243|729243|24
1630919860000|2021-09-06 09:17:40|730245.2|729245.2|730243.8|729243.8|730251.5|729251.5|730240|729240|28
1630919870000|2021-09-06 09:17:50|730245.3|729245.3|730238.9|729238.9|730257.6|729257.6|730232.6|729232.6|24
1630919880000|2021-09-06 09:18:00|730240.3|729240.3|730234.3|729234.3|730242.4|729242.4|730219.1|729219.1|29
1630919890000|2021-09-06 09:18:10|730226|729226|730241.2|729241.2|730244.8|729244.8|730226|729226|29
1630919900000|2021-09-06 09:18:20|730236|729236|730239.4|729239.4|730241.5|729241.5|730236|729236|9
1630919910000|2021-09-06 09:18:30|730232.5|729232.5|730235.5|729235.5|730723|729241.5|730218.8|728723|28
1630919920000|2021-09-06 09:18:40|730230.7|729230.7|730233.8|729233.8|730233.8|729233.8|730220.3|729220.3|27
1630919930000|2021-09-06 09:18:50|730229.8|729229.8|730225.5|729225.5|730238.8|729238.8|730214.7|729214.7|30
1630919940000|2021-09-06 09:19:00|730224.5|729224.5|730225.3|729225.3|730227.8|729227.8|730223.5|729223.5|13
1630919950000|2021-09-06 09:19:10|730224.3|729224.3|730219.6|729219.6|730225.1|729225.1|730211.9|729211.9|28
1630919960000|2021-09-06 09:19:20|730209.7|729209.7|730223.3|729223.3|730227.3|729227.3|730209.7|729209.7|24
1630919970000|2021-09-06 09:19:30|730224.9|729224.9|730232.6|729232.6|730241.1|729241.1|730219|729219|32
1630919980000|2021-09-06 09:19:40|730232.1|729232.1|730222.9|729222.9|730237.3|729237.3|730222.9|729222.9|23
1630919990000|2021-09-06 09:19:50|730223.2|729223.2|730219.3|729219.3|730230.8|729230.8|730211.8|729211.8|24
1630920000000|2021-09-06 09:20:00|730227.4|729227.4|730253.6|729253.6|730736.6|729265.1|730226.1|728730.7|32
1630920010000|2021-09-06 09:20:10|730237.8|729237.8|730228.2|729228.2|730731.2|729237.8|730208.8|728725.8|33
1630920020000|2021-09-06 09:20:20|730228.6|729228.6|730219.2|729219.2|730228.6|729228.6|730208.9|729208.9|30
1630920030000|2021-09-06 09:20:30|730209.8|729209.8|730214.4|729214.4|730230.6|729230.6|730209.8|729209.8|28
1630920040000|2021-09-06 09:20:40|730215.6|729215.6|730220.3|729220.3|730702.9|729220.3|730214.1|728702.9|24
1630920050000|2021-09-06 09:20:50|730216.5|729216.5|730207|729207|730216.5|729216.5|730201.8|729201.8|18
1630920060000|2021-09-06 09:21:00|730209.7|729209.7|730245|729245|730714.3|729258.1|730208|728713.7|30
1630920070000|2021-09-06 09:21:10|730249.7|729249.7|730285|729285|730297|729297|730232.7|729232.7|34
1630920080000|2021-09-06 09:21:20|730277.6|729277.6|730286.8|729286.8|730775.8|729297.7|730273.4|728774.4|33
1630920090000|2021-09-06 09:21:30|730287.1|729287.1|730268.1|729268.1|730293.6|729293.6|730261.4|729261.4|30
1630920100000|2021-09-06 09:21:40|730263.4|729263.4|730269.3|729269.3|730760.1|729278.8|730262.7|728753.5|26
1630920110000|2021-09-06 09:21:50|730276|729276|730274.5|729274.5|730277.4|729277.4|730272.4|729272.4|15
1630920120000|2021-09-06 09:22:00|730273.7|729273.7|730266.6|729266.6|730292.3|729292.3|730258|729258|22
1630920130000|2021-09-06 09:22:10|730265.7|729265.7|730273.9|729273.9|730284.4|729284.4|730264|729264|28
1630920140000|2021-09-06 09:22:20|730273.5|729273.5|730259.3|729259.3|730282.4|729282.4|730243.7|729243.7|21
1630920150000|2021-09-06 09:22:30|730257|729257|730276|729276|730279.5|729279.5|730251.2|729251.2|18
1630920160000|2021-09-06 09:22:40|730272.8|729272.8|730307.3|729307.3|730312.3|729312.3|730272.8|729272.8|26
1630920170000|2021-09-06 09:22:50|730306.3|729306.3|730399.9|729399.9|730401.4|729401.4|730306.3|729306.3|26
1630920180000|2021-09-06 09:23:00|730408|729408|730464.8|729464.8|730467.7|729467.7|730396.8|729396.8|35
1630920190000|2021-09-06 09:23:10|730464.4|729464.4|730484.2|729484.2|730484.2|729484.2|730459.2|729459.2|29
1630920200000|2021-09-06 09:23:20|730472.3|729472.3|730474.7|729474.7|730483.5|729483.5|730470.1|729470.1|22
1630920210000|2021-09-06 09:23:30|730474.9|729474.9|730449.9|729449.9|730474.9|729474.9|730437.2|729437.2|23
1630920220000|2021-09-06 09:23:40|730460.7|729460.7|730465.5|729465.5|730474.7|729474.7|730460.7|729460.7|23
1630920230000|2021-09-06 09:23:50|730463.9|729463.9|730467.4|729467.4|730476.7|729476.7|730463.4|729463.4|15
1630920240000|2021-09-06 09:24:00|730468.8|729468.8|730465.9|729465.9|730475.8|729475.8|730465.4|729465.4|14
1630920250000|2021-09-06 09:24:10|730467|729467|730473.4|729473.4|730476.4|729476.4|730464.9|729464.9|16
1630920260000|2021-09-06 09:24:20|730475.2|729475.2|730486|729486|730499.7|729499.7|730467|729467|23
1630920270000|2021-09-06 09:24:30|730494.1|729494.1|730582.6|729582.6|730582.6|729582.6|730494.1|729494.1|30
1630920280000|2021-09-06 09:24:40|730567.7|729567.7|730556.2|729556.2|730567.7|729567.7|730544.8|729544.8|28
1630920290000|2021-09-06 09:24:50|730554.5|729554.5|730543.7|729543.7|731053.1|729557.4|730538.2|729041.3|29
1630920300000|2021-09-06 09:25:00|730540.5|729540.5|730547.3|729547.3|730549.3|729549.3|730540.5|729540.5|16
1630920310000|2021-09-06 09:25:10|730546.8|729546.8|730570.7|729570.7|730580.6|729580.6|730544.1|729544.1|26
1630920320000|2021-09-06 09:25:20|730570.3|729570.3|730564.9|729564.9|731078|729578.7|730564.9|729066.7|27
1630920330000|2021-09-06 09:25:30|730564.5|729564.5|730556.2|729556.2|730576.8|729576.8|730552.9|729552.9|25
1630920340000|2021-09-06 09:25:40|730553.9|729553.9|730569.1|729569.1|731072.7|729586.7|730553.9|729072.7|32
1630920350000|2021-09-06 09:25:50|730578.9|729578.9|730580.5|729580.5|730582.4|729582.4|730573.1|729573.1|19
1630920360000|2021-09-06 09:26:00|730578.2|729578.2|730566.1|729566.1|730583.4|729583.4|730566.1|729566.1|17
1630920370000|2021-09-06 09:26:10|730566.6|729566.6|730572.1|729572.1|731068.5|729585.5|730564.5|729068.5|22
1630920380000|2021-09-06 09:26:20|730571.2|729571.2|730571.3|729571.3|730572.8|729572.8|730569.1|729569.1|15
1630920390000|2021-09-06 09:26:30|730570.3|729570.3|730605.7|729605.7|730605.7|729605.7|730567.5|729567.5|25
1630920400000|2021-09-06 09:26:40|730596.2|729596.2|730596.5|729596.5|730603.7|729603.7|730592.9|729592.9|26
1630920410000|2021-09-06 09:26:50|730595.7|729595.7|730600.1|729600.1|730602.1|729602.1|730593.9|729593.9|27
1630920420000|2021-09-06 09:27:00|730595.9|729595.9|730593.5|729593.5|730599.7|729599.7|730589.4|729589.4|25
1630920430000|2021-09-06 09:27:10|730592.3|729592.3|730576.8|729576.8|730592.3|729592.3|730554.3|729554.3|21
1630920440000|2021-09-06 09:27:20|730567.6|729567.6|730571.5|729571.5|730574.6|729574.6|730567|729567|24
1630920450000|2021-09-06 09:27:30|730573.5|729573.5|730565.1|729565.1|730573.5|729573.5|730559.5|729559.5|27
1630920460000|2021-09-06 09:27:40|730564.7|729564.7|730564.4|729564.4|730570|729570|730551.8|729551.8|29
1630920470000|2021-09-06 09:27:50|730568.7|729568.7|730591.1|729591.1|731080.7|729593.7|730568.7|729077.9|26
1630920480000|2021-09-06 09:28:00|731080.1|729080.1|730579.6|729579.6|731093.7|729594|730578.9|729078.6|29
1630920490000|2021-09-06 09:28:10|730581.3|729581.3|730600.3|729600.3|731085.8|729615.9|730581.3|729082.8|26
1630920500000|2021-09-06 09:28:20|730601.6|729601.6|730608.9|729608.9|730617.5|729617.5|730600.6|729600.6|22
1630920510000|2021-09-06 09:28:30|730605.9|729605.9|730595.8|729595.8|730605.9|729605.9|730594.5|729594.5|17
1630920520000|2021-09-06 09:28:40|730564.7|729564.7|730605.7|729605.7|731118.3|729608.8|730551.1|729056.9|26
1630920530000|2021-09-06 09:28:50|730606.7|729606.7|730653|729653|730655.9|729655.9|730599.8|729599.8|17
1630920540000|2021-09-06 09:29:00|730653.3|729653.3|730660.6|729660.6|730670.8|729670.8|730653.3|729653.3|28
1630920550000|2021-09-06 09:29:10|730661.5|729661.5|730627.8|729627.8|730661.8|729661.8|730625.4|729625.4|23
1630920560000|2021-09-06 09:29:20|730624.7|729624.7|730619.4|729619.4|730628.9|729628.9|730615.6|729615.6|30
1630920570000|2021-09-06 09:29:30|730619.8|729619.8|730612.3|729612.3|730619.8|729619.8|730589.2|729589.2|19
1630920580000|2021-09-06 09:29:40|730614.1|729614.1|730587.5|729587.5|730615.1|729615.1|730586.1|729586.1|16
1630920590000|2021-09-06 09:29:50|730589.5|729589.5|730594.4|729594.4|730597.6|729597.6|730567.3|729567.3|24
1630920600000|2021-09-06 09:30:00|730594.3|729594.3|730629|729629|731114.9|729629|730594.3|729101.2|34
1630920610000|2021-09-06 09:30:10|730627.5|729627.5|730633.8|729633.8|730644.2|729644.2|730627.5|729627.5|31
1630920620000|2021-09-06 09:30:20|730639.8|729639.8|730635|729635|730640.5|729640.5|730633.9|729633.9|28
1630920630000|2021-09-06 09:30:30|730632.4|729632.4|730633.2|729633.2|730637.6|729637.6|730608.4|729608.4|26
1630920640000|2021-09-06 09:30:40|730636.7|729636.7|730622|729622|730636.7|729636.7|730614.7|729614.7|25
1630920650000|2021-09-06 09:30:50|730623.7|729623.7|730617.7|729617.7|730628.8|729628.8|730613|729613|21
1630920660000|2021-09-06 09:31:00|730619.8|729619.8|730598.6|729598.6|730619.8|729619.8|730598.2|729598.2|25
1630920670000|2021-09-06 09:31:10|730599.4|729599.4|730604.3|729604.3|730604.3|729604.3|730597.9|729597.9|11
1630920680000|2021-09-06 09:31:20|730603.5|729603.5|730640.3|729640.3|730648.8|729648.8|730603.5|729603.5|25
1630920690000|2021-09-06 09:31:30|730638.9|729638.9|730624.1|729624.1|730644|729644|730621.4|729621.4|24
1630920700000|2021-09-06 09:31:40|730622.2|729622.2|730615.9|729615.9|730623.8|729623.8|730594.6|729594.6|21
1630920710000|2021-09-06 09:31:50|730615.4|729615.4|730609.7|729609.7|730620|729620|730608.5|729608.5|20
1630920720000|2021-09-06 09:32:00|730607.7|729607.7|730595.2|729595.2|730607.7|729607.7|730579.3|729579.3|28
1630920730000|2021-09-06 09:32:10|730595.4|729595.4|730633.9|729633.9|731127.5|729633.9|730593.5|729110.1|36
1630920740000|2021-09-06 09:32:20|730637.7|729637.7|730625.1|729625.1|731136.4|729639.2|730622.1|729134.9|29
1630920750000|2021-09-06 09:32:30|730626.7|729626.7|730620.9|729620.9|731125.1|729628.8|730613.7|729109.8|29
1630920760000|2021-09-06 09:32:40|730626.9|729626.9|731127.1|729127.1|731128.9|729628.2|730592.2|729095.4|31
1630920770000|2021-09-06 09:32:50|731128.9|729128.9|730639.5|729639.5|731135.6|729643.6|730638.2|729120.1|26
1630920780000|2021-09-06 09:33:00|730640.7|729640.7|730597|729597|731208.7|729731|730597|729177.8|28
1630920790000|2021-09-06 09:33:10|730607.3|729607.3|730579.2|729579.2|731085.1|729613.9|730565.5|729083.5|29
1630920800000|2021-09-06 09:33:20|730573.3|729573.3|731103.1|729103.1|731116.4|729612.4|730564.1|729103.1|30
1630920810000|2021-09-06 09:33:30|730611.4|729611.4|730587.7|729587.7|730623.1|729623.1|730580|729580|34
1630920820000|2021-09-06 09:33:40|730581.4|729581.4|730627.4|729627.4|731099.6|729627.4|730579.9|729099.6|39
1630920830000|2021-09-06 09:33:50|730614.4|729614.4|731111.5|729111.5|731111.5|729624.6|730602.3|729111.5|30
1630920840000|2021-09-06 09:34:00|731111.3|729111.3|730622.7|729622.7|731137.9|729660.3|730622.3|729110.8|34
1630920850000|2021-09-06 09:34:10|730635|729635|730630.6|729630.6|730639.4|729639.4|730614.6|729614.6|32
1630920860000|2021-09-06 09:34:20|730632|729632|730634|729634|730643|729643|730632|729632|25
1630920870000|2021-09-06 09:34:30|730636.5|729636.5|730632.4|729632.4|730640.6|729640.6|730631.8|729631.8|24
1630920880000|2021-09-06 09:34:40|730630.1|729630.1|730620.2|729620.2|731131.7|729641.4|730610.4|729116.1|33
1630920890000|2021-09-06 09:34:50|730623|729623|730620.8|729620.8|730630.3|729630.3|730617.4|729617.4|27
1630920900000|2021-09-06 09:35:00|730621.3|729621.3|730674.5|729674.5|731138.7|729674.5|730620.8|729138.7|30
1630920910000|2021-09-06 09:35:10|730675.3|729675.3|730705.1|729705.1|731194.8|729708.4|730675.3|729189.2|29
1630920920000|2021-09-06 09:35:20|730707.9|729707.9|730699.1|729699.1|730713.2|729713.2|730692.9|729692.9|21
1630920930000|2021-09-06 09:35:30|730684.9|729684.9|730704.6|729704.6|730706.6|729706.6|730683.6|729683.6|25
1630920940000|2021-09-06 09:35:40|730704.2|729704.2|730666|729666|730711.1|729711.1|730666|729666|20
1630920950000|2021-09-06 09:35:50|730667.5|729667.5|730686.4|729686.4|731175.7|729687.5|730667.5|729175.7|27
1630920960000|2021-09-06 09:36:00|730684.2|729684.2|730663.4|729663.4|731200.6|729699.1|730663.4|729158.6|35
1630920970000|2021-09-06 09:36:10|730663.6|729663.6|730661|729661|730684.8|729684.8|730660.4|729660.4|26
1630920980000|2021-09-06 09:36:20|730680.9|729680.9|730691.3|729691.3|730691.3|729691.3|730678|729678|20
1630920990000|2021-09-06 09:36:30|730681.2|729681.2|730687.1|729687.1|731170.4|729693.6|730665.9|729165.9|22
1630921000000|2021-09-06 09:36:40|730679.6|729679.6|730682.7|729682.7|730689.7|729689.7|730679.6|729679.6|23
1630921010000|2021-09-06 09:36:50|730682|729682|730672|729672|730682.7|729682.7|730664.9|729664.9|23
1630921020000|2021-09-06 09:37:00|730672.3|729672.3|730694.2|729694.2|730706.8|729706.8|730669.3|729669.3|24
1630921030000|2021-09-06 09:37:10|730694.7|729694.7|730701.5|729701.5|730701.5|729701.5|730694.7|729694.7|19
1630921040000|2021-09-06 09:37:20|730696.6|729696.6|730684.2|729684.2|730697.6|729697.6|730675|729675|30
1630921050000|2021-09-06 09:37:30|730679.3|729679.3|730698.9|729698.9|730701.2|729701.2|730678.6|729678.6|17
1630921060000|2021-09-06 09:37:40|730698.6|729698.6|730688.9|729688.9|730699.4|729699.4|730687.6|729687.6|11
1630921070000|2021-09-06 09:37:50|730685.7|729685.7|730689.1|729689.1|730689.8|729689.8|730682.9|729682.9|9
1630921080000|2021-09-06 09:38:00|730690.2|729690.2|730679.4|729679.4|730697.4|729697.4|730676.9|729676.9|22
1630921090000|2021-09-06 09:38:10|730680.1|729680.1|730695.9|729695.9|730699.4|729699.4|730680.1|729680.1|17
1630921100000|2021-09-06 09:38:20|730676.2|729676.2|730677.5|729677.5|730689.6|729689.6|730676.2|729676.2|19
1630921110000|2021-09-06 09:38:30|730676.6|729676.6|730687.6|729687.6|730693.3|729693.3|730676.3|729676.3|23
1630921120000|2021-09-06 09:38:40|730678.5|729678.5|730672.4|729672.4|730684.5|729684.5|730671.9|729671.9|23
1630921130000|2021-09-06 09:38:50|730675.9|729675.9|730693.8|729693.8|730702|729702|730673.1|729673.1|27
1630921140000|2021-09-06 09:39:00|730690.9|729690.9|730697.3|729697.3|730704.1|729704.1|730680.4|729680.4|27
1630921150000|2021-09-06 09:39:10|730699.4|729699.4|730699|729699|730702.9|729702.9|730696|729696|23
1630921160000|2021-09-06 09:39:20|730694.3|729694.3|730697.4|729697.4|730700.6|729700.6|730692.5|729692.5|22
1630921170000|2021-09-06 09:39:30|730693.6|729693.6|730681.3|729681.3|730703|729703|730680.4|729680.4|20
1630921180000|2021-09-06 09:39:40|730683.4|729683.4|730679.4|729679.4|730698.8|729698.8|730679.4|729679.4|22
1630921190000|2021-09-06 09:39:50|730684.3|729684.3|730651|729651|731179.1|729684.3|730647.1|729164.1|34
1630921200000|2021-09-06 09:40:00|730653|729653|730650.6|729650.6|730657.7|729657.7|730648.3|729648.3|24
1630921210000|2021-09-06 09:40:10|730649.6|729649.6|730601.3|729601.3|730649.6|729649.6|730597.5|729597.5|24
1630921220000|2021-09-06 09:40:20|730602.5|729602.5|730602.3|729602.3|731110.5|729608.7|730588.8|729110.5|26
1630921230000|2021-09-06 09:40:30|730607.1|729607.1|730615.2|729615.2|730624.4|729624.4|730607.1|729607.1|14
1630921240000|2021-09-06 09:40:40|730614.7|729614.7|730605.9|729605.9|730619.6|729619.6|730605.6|729605.6|11
1630921250000|2021-09-06 09:40:50|730603.9|729603.9|730603.1|729603.1|730605.5|729605.5|730601.3|729601.3|6
1630921260000|2021-09-06 09:41:00|730607.6|729607.6|730606.7|729606.7|730607.6|729607.6|730601|729601|12
1630921270000|2021-09-06 09:41:10|730604.3|729604.3|730625.4|729625.4|730633|729633|730603.1|729603.1|24
1630921280000|2021-09-06 09:41:20|730623.3|729623.3|730601.2|729601.2|730624.7|729624.7|730590.4|729590.4|25
1630921290000|2021-09-06 09:41:30|730602.9|729602.9|730612.9|729612.9|730615.5|729615.5|730599.4|729599.4|30
1630921300000|2021-09-06 09:41:40|730610.8|729610.8|730614.6|729614.6|730621.5|729621.5|730609.8|729609.8|23
1630921310000|2021-09-06 09:41:50|730615.1|729615.1|730645.5|729645.5|731105.7|729668.2|730608|729105.7|29
1630921320000|2021-09-06 09:42:00|730650.7|729650.7|730652.8|729652.8|730676.2|729676.2|730630.9|729630.9|35
1630921330000|2021-09-06 09:42:10|730660|729660|730644.8|729644.8|731146.2|729669.4|730625.5|729126.6|28
1630921340000|2021-09-06 09:42:20|730637|729637|730634.6|729634.6|730642.5|729642.5|730634.6|729634.6|21
1630921350000|2021-09-06 09:42:30|730632.4|729632.4|730632.2|729632.2|731125.9|729634.2|730621|729116.5|26
1630921360000|2021-09-06 09:42:40|730624.4|729624.4|730635.6|729635.6|731159.9|729649.1|730624.4|729159.9|22
1630921370000|2021-09-06 09:42:50|730633.1|729633.1|730636.7|729636.7|730654.9|729654.9|730632.9|729632.9|16
1630921380000|2021-09-06 09:43:00|730636.2|729636.2|730638.1|729638.1|730655.2|729655.2|730624.3|729624.3|26
1630921390000|2021-09-06 09:43:10|730632|729632|730631.8|729631.8|731149.6|729642.3|730626.7|729129.5|18
1630921400000|2021-09-06 09:43:20|730632.7|729632.7|730629.7|729629.7|730634.2|729634.2|730625.6|729625.6|18
1630921410000|2021-09-06 09:43:30|730631.8|729631.8|730630.6|729630.6|730639.8|729639.8|730629.5|729629.5|21
1630921420000|2021-09-06 09:43:40|730630.8|729630.8|730619.4|729619.4|730634|729634|730619.4|729619.4|19
1630921430000|2021-09-06 09:43:50|730626.7|729626.7|730623.4|729623.4|730629.2|729629.2|730621.4|729621.4|22
1630921440000|2021-09-06 09:44:00|730622.5|729622.5|731115.8|729115.8|731115.8|729622.5|730571.2|729077.4|27
1630921450000|2021-09-06 09:44:10|730585.5|729585.5|730576.3|729576.3|731091.4|729602.4|730576.3|729078.9|28
1630921460000|2021-09-06 09:44:20|730581.8|729581.8|730580.9|729580.9|731096.6|729598.5|730572|729074.5|27
1630921470000|2021-09-06 09:44:30|730585.1|729585.1|730571.9|729571.9|731098|729590.4|730568.7|729069.8|31
1630921480000|2021-09-06 09:44:40|731074.8|729074.8|730570.8|729570.8|731074.8|729579|730557.1|729074.8|27
1630921490000|2021-09-06 09:44:50|730568|729568|730600.3|729600.3|731094.9|729604.4|730566.9|729081.3|28
1630921500000|2021-09-06 09:45:00|730596.7|729596.7|730591.1|729591.1|731103|729614.4|730590.4|729102.9|28
1630921510000|2021-09-06 09:45:10|730592.4|729592.4|730612.5|729612.5|730612.5|729612.5|730585.8|729585.8|19
1630921520000|2021-09-06 09:45:20|730608.9|729608.9|730605.5|729605.5|730610.4|729610.4|730602.8|729602.8|12
1630921530000|2021-09-06 09:45:30|730603.5|729603.5|730600.1|729600.1|730612.2|729612.2|730600.1|729600.1|20
1630921540000|2021-09-06 09:45:40|730601.8|729601.8|730593.8|729593.8|731098.1|729602.5|730591.7|729095.1|11
1630921550000|2021-09-06 09:45:50|730593.6|729593.6|730595.1|729595.1|730600.8|729600.8|730588.8|729588.8|21
1630921560000|2021-09-06 09:46:00|730592.8|729592.8|730587.8|729587.8|730597.7|729597.7|730587.8|729587.8|19
1630921570000|2021-09-06 09:46:10|730588.5|729588.5|730604.3|729604.3|730619|729619|730587.7|729587.7|23
1630921580000|2021-09-06 09:46:20|730602.5|729602.5|730605.4|729605.4|730611.9|729611.9|730596.1|729596.1|25
1630921590000|2021-09-06 09:46:30|730608.2|729608.2|730604.6|729604.6|730608.3|729608.3|730578.8|729578.8|27
1630921600000|2021-09-06 09:46:40|730587.8|729587.8|730575.5|729575.5|730588.2|729588.2|730562|729562|22
1630921610000|2021-09-06 09:46:50|730568.3|729568.3|730552.8|729552.8|731070.5|729571|730543.5|729041.7|34
1630921620000|2021-09-06 09:47:00|730552.2|729552.2|730575.7|729575.7|731102.7|729588.7|730552.2|729078.2|34
1630921630000|2021-09-06 09:47:10|730574.5|729574.5|730573.6|729573.6|731109.8|729602.5|730565.1|729070.3|31
1630921640000|2021-09-06 09:47:20|730579.1|729579.1|731071.5|729071.5|731071.5|729592.9|730547.5|729062.6|32
1630921650000|2021-09-06 09:47:30|731063.6|729063.6|730586.7|729586.7|731101.9|729587.6|730552|729063.6|33
1630921660000|2021-09-06 09:47:40|730584.5|729584.5|730604.4|729604.4|731123.9|729608.1|730582.9|729091.1|28
1630921670000|2021-09-06 09:47:50|730605.7|729605.7|730597.4|729597.4|731109.4|729605.7|730590.1|729092.8|22
1630921680000|2021-09-06 09:48:00|730593.4|729593.4|730590.3|729590.3|730593.4|729593.4|730584.7|729584.7|19
1630921690000|2021-09-06 09:48:10|730588.6|729588.6|731095.9|729095.9|731098.6|729589.7|730584.4|729090.9|18
1630921700000|2021-09-06 09:48:20|730606.6|729606.6|730615.7|729615.7|731124.7|729623.3|730601.1|729101|28
1630921710000|2021-09-06 09:48:30|730616.9|729616.9|730605.8|729605.8|731106.7|729616.9|730588|729098.9|20
1630921720000|2021-09-06 09:48:40|730603.4|729603.4|731107.7|729107.7|731110|729616.2|730601|729107.7|22
1630921730000|2021-09-06 09:48:50|731102.4|729102.4|730585.3|729585.3|731122|729612.7|730584.9|729102.4|30
1630921740000|2021-09-06 09:49:00|730585.4|729585.4|730600.7|729600.7|730609.3|729609.3|730585|729585|25
1630921750000|2021-09-06 09:49:10|730598.8|729598.8|730579.5|729579.5|731096.7|729599|730550.8|729062.5|32
1630921760000|2021-09-06 09:49:20|730577.9|729577.9|730579.6|729579.6|730597.6|729597.6|730577.9|729577.9|30
1630921770000|2021-09-06 09:49:30|730572.5|729572.5|731073.2|729073.2|731086.4|729572.5|730551.1|729047.9|31
1630921780000|2021-09-06 09:49:40|731073.4|729073.4|731089.5|729089.5|731101.5|729602|730580.2|729073.4|32
1630921790000|2021-09-06 09:49:50|731086.4|729086.4|730565|729565|731090.5|729567.8|730546.5|729047|23
1630921800000|2021-09-06 09:50:00|730559.3|729559.3|731054.4|729054.4|731066.5|729570.8|730553.2|729054.4|30
1630921810000|2021-09-06 09:50:10|730565.2|729565.2|730550.8|729550.8|731057.5|729565.2|730537.8|729038.4|31
1630921820000|2021-09-06 09:50:20|730549.2|729549.2|731026.7|729026.7|731055.4|729558.8|730523.1|729026.7|34
1630921830000|2021-09-06 09:50:30|730550.5|729550.5|731070.6|729070.6|731073.5|729568.8|730544|729044.7|30
1630921840000|2021-09-06 09:50:40|731071.3|729071.3|730562.1|729562.1|731072.8|729575.5|730562.1|729071.3|23
1630921850000|2021-09-06 09:50:50|731053.5|729053.5|730499|729499|731053.5|729578.4|730499|729003.6|33
1630921860000|2021-09-06 09:51:00|730500.2|729500.2|730503|729503|730511.4|729511.4|730498.1|729498.1|17
1630921870000|2021-09-06 09:51:10|730503.1|729503.1|730524.5|729524.5|731037.5|729528.6|730498.8|729027|31
1630921880000|2021-09-06 09:51:20|730530.5|729530.5|731036.4|729036.4|731036.4|729535|730523.7|729036.4|21
1630921890000|2021-09-06 09:51:30|731032.8|729032.8|730518.8|729518.8|731032.8|729523.1|730517.8|729028.8|24
1630921900000|2021-09-06 09:51:40|730518.1|729518.1|730532.9|729532.9|730532.9|729532.9|730516|729516|32
1630921910000|2021-09-06 09:51:50|730529.8|729529.8|730496|729496|730529.8|729529.8|730496|729496|21
1630921920000|2021-09-06 09:52:00|730490.8|729490.8|730491.9|729491.9|730519.4|729519.4|730474.7|729474.7|32
1630921930000|2021-09-06 09:52:10|730493.8|729493.8|730490.6|729490.6|731000.8|729494.3|730471|729000.8|27
1630921940000|2021-09-06 09:52:20|730488.1|729488.1|730483.7|729483.7|730491.3|729491.3|730475.2|729475.2|28
1630921950000|2021-09-06 09:52:30|730482.2|729482.2|730400.3|729400.3|730958.9|729482.2|730400.3|728958.9|29
1630921960000|2021-09-06 09:52:40|730378.7|729378.7|730386.1|729386.1|730393.7|729393.7|730373.2|729373.2|29
1630921970000|2021-09-06 09:52:50|730392.8|729392.8|730401.5|729401.5|730411.3|729411.3|730382.9|729382.9|29
1630921980000|2021-09-06 09:53:00|730403.5|729403.5|730437|729437|730453.2|729453.2|730391.4|729391.4|32
1630921990000|2021-09-06 09:53:10|730455.4|729455.4|730449|729449|730457.3|729457.3|730439.6|729439.6|18
1630922000000|2021-09-06 09:53:20|730446.6|729446.6|730443.4|729443.4|730466|729466|730443.4|729443.4|21
1630922010000|2021-09-06 09:53:30|730446.7|729446.7|730434.7|729434.7|730447.9|729447.9|730422.5|729422.5|28
1630922020000|2021-09-06 09:53:40|730436.3|729436.3|730364.5|729364.5|730864.1|729444.8|730342.9|728864.1|29
1630922030000|2021-09-06 09:53:50|730375.5|729375.5|730370.5|729370.5|730379.7|729379.7|730358.1|729358.1|31
1630922040000|2021-09-06 09:54:00|730370.3|729370.3|730422|729422|730447.6|729447.6|730356.7|729356.7|34
1630922050000|2021-09-06 09:54:10|730419.5|729419.5|730430.9|729430.9|730439.8|729439.8|730418.4|729418.4|35
1630922060000|2021-09-06 09:54:20|730431|729431|730369.9|729369.9|730431|729431|730354.8|729354.8|26
1630922070000|2021-09-06 09:54:30|730370.6|729370.6|730383.6|729383.6|730385.2|729385.2|730340.4|729340.4|25
1630922080000|2021-09-06 09:54:40|730373.8|729373.8|730369.2|729369.2|730373.8|729373.8|730366.9|729366.9|24
1630922090000|2021-09-06 09:54:50|730369.1|729369.1|730364.8|729364.8|730386.8|729386.8|730361|729361|29
1630922100000|2021-09-06 09:55:00|730353.1|729353.1|730397.1|729397.1|730409.3|729409.3|730351.8|729351.8|32
1630922110000|2021-09-06 09:55:10|730397.8|729397.8|730449.4|729449.4|730452.6|729452.6|730397.8|729397.8|29
1630922120000|2021-09-06 09:55:20|730447.9|729447.9|730451.1|729451.1|730451.1|729451.1|730445.8|729445.8|13
1630922130000|2021-09-06 09:55:30|730450.6|729450.6|730470.3|729470.3|730473.5|729473.5|730446.9|729446.9|14
1630922140000|2021-09-06 09:55:40|730458.6|729458.6|730966.5|728966.5|730974.6|729467.6|730441.6|728964.5|31
1630922150000|2021-09-06 09:55:50|730465.2|729465.2|730453.7|729453.7|730497|729497|730446.8|729446.8|30
1630922160000|2021-09-06 09:56:00|730452.8|729452.8|730460.5|729460.5|730471.2|729471.2|730444.5|729444.5|36
1630922170000|2021-09-06 09:56:10|730462.3|729462.3|730443.6|729443.6|730487.3|729487.3|730443.6|729443.6|28
1630922180000|2021-09-06 09:56:20|730441|729441|730445.5|729445.5|730455.4|729455.4|730437.1|729437.1|19
1630922190000|2021-09-06 09:56:30|730444.5|729444.5|730428.9|729428.9|730446.2|729446.2|730428.8|729428.8|16
1630922200000|2021-09-06 09:56:40|730422.7|729422.7|730403.7|729403.7|730440|729440|730378.3|729378.3|25
1630922210000|2021-09-06 09:56:50|730408.5|729408.5|730435.7|729435.7|730928.6|729435.7|730397.8|728928.6|29
1630922220000|2021-09-06 09:57:00|730428.7|729428.7|730393.4|729393.4|730430|729430|730379.5|729379.5|24
1630922230000|2021-09-06 09:57:10|730392.6|729392.6|730358.5|729358.5|730394.6|729394.6|730357|729357|15
1630922240000|2021-09-06 09:57:20|730357.3|729357.3|730402.9|729402.9|730892.5|729406.5|730357.3|728889.9|27
1630922250000|2021-09-06 09:57:30|730402.1|729402.1|730400.5|729400.5|730402.9|729402.9|730377.7|729377.7|19
1630922260000|2021-09-06 09:57:40|730384.6|729384.6|730385.7|729385.7|730407.3|729407.3|730376.6|729376.6|19
1630922270000|2021-09-06 09:57:50|730383.1|729383.1|730385.3|729385.3|730391.3|729391.3|730383.1|729383.1|16
1630922280000|2021-09-06 09:58:00|730384.8|729384.8|730367.1|729367.1|730384.8|729384.8|730366.3|729366.3|19
1630922290000|2021-09-06 09:58:10|730366|729366|730370.3|729370.3|730380.7|729380.7|730365.6|729365.6|36
1630922300000|2021-09-06 09:58:20|730369.3|729369.3|730363.4|729363.4|730373.8|729373.8|730351.1|729351.1|28
1630922310000|2021-09-06 09:58:30|730360.5|729360.5|730341.9|729341.9|730363.7|729363.7|730326.2|729326.2|25
1630922320000|2021-09-06 09:58:40|730342.2|729342.2|730357.7|729357.7|730366.7|729366.7|730336.1|729336.1|30
1630922330000|2021-09-06 09:58:50|730355|729355|730343.9|729343.9|730385.4|729385.4|730343.9|729343.9|34
1630922340000|2021-09-06 09:59:00|730349.8|729349.8|730349.3|729349.3|730356.2|729356.2|730333.8|729333.8|30
1630922350000|2021-09-06 09:59:10|730349.6|729349.6|730330|729330|730360.4|729360.4|730325.7|729325.7|23
1630922360000|2021-09-06 09:59:20|730340.3|729340.3|730277.6|729277.6|730340.3|729340.3|730270.3|729270.3|26
1630922370000|2021-09-06 09:59:30|730278|729278|730289.3|729289.3|730289.3|729289.3|730278|729278|22
1630922380000|2021-09-06 09:59:40|730289.4|729289.4|730293.5|729293.5|730794.4|729301.9|730289.4|728787.6|15
1630922390000|2021-09-06 09:59:50|730293.8|729293.8|730297|729297|730298.9|729298.9|730291.4|729291.4|16
1630922400000|2021-09-06 10:00:00|730787.6|728787.6|730767.8|728767.8|730787.6|729288.5|730271.6|728767.1|25
1630922410000|2021-09-06 10:00:10|730268.6|729268.6|730271.5|729271.5|730768.9|729271.5|730268.6|728764.4|17
1630922420000|2021-09-06 10:00:20|730271.2|729271.2|730276.6|729276.6|730789.4|729290.7|730271.2|728768.5|17
1630922430000|2021-09-06 10:00:30|730274.6|729274.6|730278.7|729278.7|730799|729300.9|730274.3|728788.4|24
1630922440000|2021-09-06 10:00:40|730275.4|729275.4|730282.1|729282.1|730283.2|729283.2|730273.6|729273.6|27
1630922450000|2021-09-06 10:00:50|730283|729283|730269.7|729269.7|730761.5|729289.9|730246.9|728743.9|16
1630922460000|2021-09-06 10:01:00|730267|729267|730254.4|729254.4|730759.2|729269.1|730253.4|728759.2|24
1630922470000|2021-09-06 10:01:10|730253.4|729253.4|730250|729250|730254.6|729254.6|730247.4|729247.4|20
1630922480000|2021-09-06 10:01:20|730249.8|729249.8|730249.2|729249.2|730270|729270|730249.2|729249.2|17
1630922490000|2021-09-06 10:01:30|730253.6|729253.6|730264.1|729264.1|730294.2|729294.2|730253.5|729253.5|29
1630922500000|2021-09-06 10:01:40|730265.7|729265.7|730771.6|728771.6|730782.2|729281.2|730256.7|728769.3|31
1630922510000|2021-09-06 10:01:50|730771.5|728771.5|730261.8|729261.8|730771.9|729278.6|730244.1|728771.5|23
1630922520000|2021-09-06 10:02:00|730261.3|729261.3|730252.3|729252.3|730261.3|729261.3|730252.3|729252.3|15
1630922530000|2021-09-06 10:02:10|730256.3|729256.3|730250.6|729250.6|730256.3|729256.3|730249.8|729249.8|16
1630922540000|2021-09-06 10:02:20|730250.8|729250.8|730250.7|729250.7|730253.6|729253.6|730249.2|729249.2|13
1630922550000|2021-09-06 10:02:30|730255.4|729255.4|730260.9|729260.9|730272.7|729272.7|730255.4|729255.4|11
1630922560000|2021-09-06 10:02:40|730260.4|729260.4|730259.5|729259.5|730269.9|729269.9|730255.2|729255.2|13
1630922570000|2021-09-06 10:02:50|730282.2|729282.2|730279.1|729279.1|730298.5|729298.5|730257.5|729257.5|28
1630922580000|2021-09-06 10:03:00|730269.9|729269.9|730288.8|729288.8|730794.7|729293.1|730268.5|728791.7|22
1630922590000|2021-09-06 10:03:10|730290.9|729290.9|730868.3|728868.3|730872|729318.4|730290|728862.8|26
1630922600000|2021-09-06 10:03:20|730386.9|729386.9|730338.5|729338.5|730869.3|729401.7|730338.5|728842.5|33
1630922610000|2021-09-06 10:03:30|730360.3|729360.3|730329|729329|730880|729371.5|730285.4|728823.3|37
1630922620000|2021-09-06 10:03:40|730327.5|729327.5|730355|729355|730829.5|729358|730325.3|728827.4|27
1630922630000|2021-09-06 10:03:50|730355.4|729355.4|730317.7|729317.7|730833.9|729355.4|730311.4|728833.9|21
1630922640000|2021-09-06 10:04:00|730288.9|729288.9|730303.7|729303.7|730303.7|729303.7|730288.9|729288.9|27
1630922650000|2021-09-06 10:04:10|730796.3|728796.3|730316.8|729316.8|730811.1|729323.9|730277.4|728782|23
1630922660000|2021-09-06 10:04:20|730316.6|729316.6|730292.1|729292.1|730324.8|729324.8|730289|729289|28
1630922670000|2021-09-06 10:04:30|730289|729289|730268.8|729268.8|730776.4|729289|730262|728766.7|19
1630922680000|2021-09-06 10:04:40|730273.8|729273.8|730251.2|729251.2|730755.3|729273.9|730239.2|728755.3|20
1630922690000|2021-09-06 10:04:50|730252.2|729252.2|730262.4|729262.4|730265|729265|730251.3|729251.3|20
1630922700000|2021-09-06 10:05:00|730265.1|729265.1|730264.6|729264.6|730267.1|729267.1|730252.6|729252.6|21
1630922710000|2021-09-06 10:05:10|730264.5|729264.5|730260.7|729260.7|730269|729269|730260.7|729260.7|12
1630922720000|2021-09-06 10:05:20|730259.2|729259.2|730268.5|729268.5|730269.6|729269.6|730259.2|729259.2|22
1630922730000|2021-09-06 10:05:30|730266.4|729266.4|730257.6|729257.6|730269.3|729269.3|730246|729246|19
1630922740000|2021-09-06 10:05:40|730251.8|729251.8|730258|729258|730259.2|729259.2|730245.2|729245.2|21
1630922750000|2021-09-06 10:05:50|730257.6|729257.6|730255.7|729255.7|730259.3|729259.3|730255.3|729255.3|13
1630922760000|2021-09-06 10:06:00|730251.5|729251.5|730753.1|728753.1|730753.3|729256.6|730238.2|728742.1|18
1630922770000|2021-09-06 10:06:10|730753.3|728753.3|730308|729308|730808.3|729313|730267.8|728753.3|24
1630922780000|2021-09-06 10:06:20|730289.3|729289.3|730316.4|729316.4|730828.8|729328.8|730289.3|728809.3|30
1630922790000|2021-09-06 10:06:30|730822.7|728822.7|730316.9|729316.9|730822.7|729329.7|730313.6|728814|23
1630922800000|2021-09-06 10:06:40|730321.5|729321.5|730317.5|729317.5|730321.5|729321.5|730317.1|729317.1|19
1630922810000|2021-09-06 10:06:50|730319|729319|730311.7|729311.7|730319.2|729319.2|730309.1|729309.1|16
1630922820000|2021-09-06 10:07:00|730310.6|729310.6|730314|729314|730317.1|729317.1|730295.5|729295.5|17
1630922830000|2021-09-06 10:07:10|730317|729317|730319.1|729319.1|730326.6|729326.6|730308.9|729308.9|25
1630922840000|2021-09-06 10:07:20|730318.4|729318.4|730317.1|729317.1|730811.1|729324.1|730313.1|728811|22
1630922850000|2021-09-06 10:07:30|730316.4|729316.4|730317.3|729317.3|730324.5|729324.5|730314.1|729314.1|19
1630922860000|2021-09-06 10:07:40|730807|728807|730299.1|729299.1|730807|729312.3|730286.2|728792.1|25
1630922870000|2021-09-06 10:07:50|730305.7|729305.7|730806.5|728806.5|730817.2|729314.4|730291.8|728794.7|24
1630922880000|2021-09-06 10:08:00|730803.4|728803.4|730296.7|729296.7|730813.3|729305.2|730296.7|728791.9|23
1630922890000|2021-09-06 10:08:10|730795.6|728795.6|730293.9|729293.9|730804.5|729306.2|730289.7|728795.1|34
1630922900000|2021-09-06 10:08:20|730268.8|729268.8|730291.5|729291.5|730792.7|729291.5|730266.1|728763|22
1630922910000|2021-09-06 10:08:30|730289.2|729289.2|730839.8|728839.8|730839.8|729334.8|730283.4|728804.8|31
1630922920000|2021-09-06 10:08:40|730838.9|728838.9|730336.8|729336.8|730838.9|729336.8|730331.7|728838.9|12
1630922930000|2021-09-06 10:08:50|730337.6|729337.6|730861.6|728861.6|730862.2|729365.7|730335.1|728850.5|19
1630922940000|2021-09-06 10:09:00|730864.1|728864.1|730862.9|728862.9|730864.1|728864.1|730859.4|728859.4|11
1630922950000|2021-09-06 10:09:10|730862.5|728862.5|730386.1|729386.1|730911.4|729408.2|730368.9|728858.6|27
1630922960000|2021-09-06 10:09:20|730382.1|729382.1|730384.5|729384.5|730889.1|729388.5|730376|728889|27
1630922970000|2021-09-06 10:09:30|730382.7|729382.7|730364.6|729364.6|730878.3|729382.8|730357.8|728875.5|25
1630922980000|2021-09-06 10:09:40|730374.4|729374.4|730864.3|728864.3|730902.3|729397.3|730343.5|728845.4|23
1630922990000|2021-09-06 10:09:50|730863.8|728863.8|730379.2|729379.2|730881.1|729380.4|730378.3|728863.8|15
1630923000000|2021-09-06 10:10:00|730379.5|729379.5|730377.4|729377.4|730903.6|729390.9|730363.4|728877.5|25
1630923010000|2021-09-06 10:10:10|730385.4|729385.4|730390.9|729390.9|730390.9|729390.9|730375.5|729375.5|17
1630923020000|2021-09-06 10:10:20|730904.9|728904.9|730913.5|728913.5|730913.5|729401.3|730395.3|728898.7|19
1630923030000|2021-09-06 10:10:30|730912.9|728912.9|730434.1|729434.1|730949.9|729434.1|730415.5|728911.6|23
1630923040000|2021-09-06 10:10:40|730433.2|729433.2|730430.4|729430.4|730433.7|729433.7|730430.4|729430.4|17
1630923050000|2021-09-06 10:10:50|730428.8|729428.8|730927.6|728927.6|730927.6|729436.5|730428.1|728927.4|14
1630923060000|2021-09-06 10:11:00|730927.9|728927.9|730431.6|729431.6|730930.2|729433.8|730423.5|728927.2|24
1630923070000|2021-09-06 10:11:10|730433.6|729433.6|730430|729430|730434.1|729434.1|730429|729429|12
1630923080000|2021-09-06 10:11:20|730430.9|729430.9|730392.4|729392.4|730912.8|729430.9|730390.4|728905.6|25
1630923090000|2021-09-06 10:11:30|730392.3|729392.3|730414.9|729414.9|730416.8|729416.8|730392.3|729392.3|29
1630923100000|2021-09-06 10:11:40|730410.2|729410.2|730390.1|729390.1|730909.2|729421|730390.1|728895.1|14
1630923110000|2021-09-06 10:11:50|730390.6|729390.6|730392.6|729392.6|730395.6|729395.6|730390.6|729390.6|17
1630923120000|2021-09-06 10:12:00|730391.9|729391.9|730390.6|729390.6|730394.4|729394.4|730385.2|729385.2|17
1630923130000|2021-09-06 10:12:10|730394.7|729394.7|730394|729394|730395.4|729395.4|730387.6|729387.6|18
1630923140000|2021-09-06 10:12:20|730399.7|729399.7|730391|729391|730401.1|729401.1|730389.9|729389.9|15
1630923150000|2021-09-06 10:12:30|730391.2|729391.2|730894|728894|730906.5|729407.2|730391.2|728893.5|23
1630923160000|2021-09-06 10:12:40|730891.5|728891.5|730421.3|729421.3|730899|729428.2|730407.2|728891.5|30
1630923170000|2021-09-06 10:12:50|730424.4|729424.4|730415.5|729415.5|730428.7|729428.7|730409.8|729409.8|29
1630923180000|2021-09-06 10:13:00|730415.8|729415.8|730423.4|729423.4|730426.6|729426.6|730415.2|729415.2|19
1630923190000|2021-09-06 10:13:10|730424|729424|730423.2|729423.2|730431|729431|730413.6|729413.6|28
1630923200000|2021-09-06 10:13:20|730418.3|729418.3|730412.6|729412.6|730427.1|729427.1|730409.9|729409.9|24
1630923210000|2021-09-06 10:13:30|730417.2|729417.2|730426.6|729426.6|730431|729431|730411.2|729411.2|16
1630923220000|2021-09-06 10:13:40|730423.4|729423.4|730388.4|729388.4|730905|729423.7|730382.4|728905|19
1630923230000|2021-09-06 10:13:50|730388.9|729388.9|730362|729362|730874.9|729390.1|730351.5|728874.9|25
1630923240000|2021-09-06 10:14:00|730366.1|729366.1|730358.9|729358.9|730366.1|729366.1|730348.5|729348.5|21
1630923250000|2021-09-06 10:14:10|730359.1|729359.1|730352.4|729352.4|730362.1|729362.1|730347.3|729347.3|20
1630923260000|2021-09-06 10:14:20|730352.1|729352.1|730322.7|729322.7|730834.6|729352.8|730322.7|728820.6|17
1630923270000|2021-09-06 10:14:30|730316|729316|730833.9|728833.9|730833.9|729321.9|730311|728833.9|17
1630923280000|2021-09-06 10:14:40|730828.3|728828.3|730317.7|729317.7|730828.7|729331.5|730314.3|728825.5|19
1630923290000|2021-09-06 10:14:50|730316.7|729316.7|730318.9|729318.9|730323|729323|730313.5|729313.5|16
1630923300000|2021-09-06 10:15:00|730319.9|729319.9|730322.8|729322.8|730324.2|729324.2|730319.8|729319.8|18
1630923310000|2021-09-06 10:15:10|730323|729323|730858.9|728858.9|730860.3|729354.8|730323|728854.5|20
1630923320000|2021-09-06 10:15:20|730350.5|729350.5|730344|729344|730853.9|729351.9|730336.5|728845.1|22
1630923330000|2021-09-06 10:15:30|730348.2|729348.2|730365.4|729365.4|730365.4|729365.4|730343.2|729343.2|14
1630923340000|2021-09-06 10:15:40|730366|729366|730364.9|729364.9|730369.9|729369.9|730344|729344|18
1630923350000|2021-09-06 10:15:50|730363.4|729363.4|730350.9|729350.9|730363.4|729363.4|730347.1|729347.1|16
1630923360000|2021-09-06 10:16:00|730346.5|729346.5|730347.4|729347.4|730358.8|729358.8|730340.1|729340.1|16
1630923370000|2021-09-06 10:16:10|730342.4|729342.4|730250.3|729250.3|730838.4|729343.6|730234.5|728730.2|30
1630923380000|2021-09-06 10:16:20|730252.8|729252.8|730804.3|728804.3|730804.7|729311|730248.2|728754.7|32
1630923390000|2021-09-06 10:16:30|730808.4|728808.4|730309.9|729309.9|730811|729309.9|730244.7|728755.6|31
1630923400000|2021-09-06 10:16:40|730296|729296|730277.7|729277.7|730819.1|729318.9|730258.5|728761.7|35
1630923410000|2021-09-06 10:16:50|730286.3|729286.3|730242.6|729242.6|730757.7|729296.2|730240.9|728747.7|22
1630923420000|2021-09-06 10:17:00|730242|729242|730780.5|728780.5|730783.2|729283.1|730228.1|728734.8|30
1630923430000|2021-09-06 10:17:10|730781.5|728781.5|730225.1|729225.1|730781.5|729274.7|730225.1|728733.1|23
1630923440000|2021-09-06 10:17:20|730225|729225|730237.2|729237.2|730237.3|729237.3|730222.6|729222.6|23
1630923450000|2021-09-06 10:17:30|730237.6|729237.6|730732.4|728732.4|730747.8|729238.7|730214.4|728723.3|30
1630923460000|2021-09-06 10:17:40|730733.6|728733.6|730222.6|729222.6|730733.6|729233.1|730217.7|728732.1|29
1630923470000|2021-09-06 10:17:50|730223.8|729223.8|730226.3|729226.3|730239|729239|730218.4|729218.4|28
1630923480000|2021-09-06 10:18:00|730226.1|729226.1|730217.3|729217.3|730728.5|729231.6|730217.1|728723.6|24
1630923490000|2021-09-06 10:18:10|730216.5|729216.5|730216.5|729216.5|730218.3|729218.3|730213.8|729213.8|23
1630923500000|2021-09-06 10:18:20|730216.2|729216.2|730213.7|729213.7|730216.5|729216.5|730210.7|729210.7|13
1630923510000|2021-09-06 10:18:30|730213.4|729213.4|730728.8|728728.8|730729.1|729222.4|730205.8|728724.9|19
1630923520000|2021-09-06 10:18:40|730217.6|729217.6|730206.5|729206.5|730220.4|729220.4|730205.4|729205.4|29
1630923530000|2021-09-06 10:18:50|730209.2|729209.2|730228.6|729228.6|730228.6|729228.6|730206.2|729206.2|23
1630923540000|2021-09-06 10:19:00|730227|729227|730230.1|729230.1|730232.2|729232.2|730211.5|729211.5|30
1630923550000|2021-09-06 10:19:10|730217.4|729217.4|730230|729230|730237.4|729237.4|730216.7|729216.7|23
1630923560000|2021-09-06 10:19:20|730228.8|729228.8|730219.2|729219.2|730228.8|729228.8|730217.6|729217.6|25
1630923570000|2021-09-06 10:19:30|730220.7|729220.7|730224.4|729224.4|730229.4|729229.4|730217.3|729217.3|16
1630923580000|2021-09-06 10:19:40|730216.9|729216.9|730226.5|729226.5|730230.3|729230.3|730216.9|729216.9|15
1630923590000|2021-09-06 10:19:50|730231|729231|730233.5|729233.5|730749.7|729245|730221.1|728732.4|20
1630923600000|2021-09-06 10:20:00|730240.1|729240.1|730273.8|729273.8|730754.1|729273.8|730240.1|728740.1|26
1630923610000|2021-09-06 10:20:10|730279.5|729279.5|730258.9|729258.9|730755.9|729283.8|730258.9|728755.9|28
1630923620000|2021-09-06 10:20:20|730261.4|729261.4|730278|729278|730278.6|729278.6|730255.1|729255.1|25
1630923630000|2021-09-06 10:20:30|730277.1|729277.1|730249.4|729249.4|730757.9|729277.1|730240.1|728756.6|25
1630923640000|2021-09-06 10:20:40|730247.7|729247.7|730239|729239|730250.4|729250.4|730239|729239|17
1630923650000|2021-09-06 10:20:50|730242.5|729242.5|730248.7|729248.7|730249.5|729249.5|730237.5|729237.5|24
1630923660000|2021-09-06 10:21:00|730246.4|729246.4|730170.1|729170.1|730246.4|729246.4|730170.1|729170.1|30
1630923670000|2021-09-06 10:21:10|730173.7|729173.7|730188.8|729188.8|730680.6|729195.8|730145.9|728678.2|28
1630923680000|2021-09-06 10:21:20|730178|729178|730190.1|729190.1|730676.9|729196.8|730178|728676.9|28
1630923690000|2021-09-06 10:21:30|730192.5|729192.5|730186.7|729186.7|730192.5|729192.5|730178.9|729178.9|29
1630923700000|2021-09-06 10:21:40|730185|729185|730169.5|729169.5|730677.1|729189.7|730156.4|728651.3|30
1630923710000|2021-09-06 10:21:50|730168.9|729168.9|730171.9|729171.9|730175|729175|730168.9|729168.9|18
1630923720000|2021-09-06 10:22:00|730170.1|729170.1|730169.8|729169.8|730173.8|729173.8|730157.4|729157.4|18
1630923730000|2021-09-06 10:22:10|730168.3|729168.3|730140.9|729140.9|730168.3|729168.3|730134.3|729134.3|22
1630923740000|2021-09-06 10:22:20|730139|729139|730032.7|729032.7|730139|729139|730019.9|729019.9|26
1630923750000|2021-09-06 10:22:30|730034.3|729034.3|730003.1|729003.1|730045.3|729045.3|730001.7|729001.7|31
1630923760000|2021-09-06 10:22:40|730007.1|729007.1|729925.2|728925.2|730008|729008|729918.6|728918.6|28
1630923770000|2021-09-06 10:22:50|729924.8|728924.8|729928|728928|729934|728934|729922.1|728922.1|30
1630923780000|2021-09-06 10:23:00|729931.6|728931.6|729884.5|728884.5|729931.6|728931.6|729884.5|728884.5|31
1630923790000|2021-09-06 10:23:10|729880.7|728880.7|729881.1|728881.1|729892.9|728892.9|729876.5|728876.5|24
1630923800000|2021-09-06 10:23:20|729885.9|728885.9|729880.2|728880.2|729914.7|728914.7|729879.7|728879.7|30
1630923810000|2021-09-06 10:23:30|729878.4|728878.4|729894|728894|729908.3|728908.3|729878.4|728878.4|29
1630923820000|2021-09-06 10:23:40|729894.2|728894.2|729933.5|728933.5|729956.7|728956.7|729886.9|728886.9|34
1630923830000|2021-09-06 10:23:50|729934.2|728934.2|729934.2|728934.2|730447.8|728944.1|729925.4|728447.8|32
1630923840000|2021-09-06 10:24:00|729922.6|728922.6|729939.8|728939.8|729940.6|728940.6|729922.6|728922.6|25
1630923850000|2021-09-06 10:24:10|729939.6|728939.6|729947.1|728947.1|730443|728951.8|729929.7|728443|18
1630923860000|2021-09-06 10:24:20|729941.6|728941.6|729944|728944|729945.9|728945.9|729936.7|728936.7|22
1630923870000|2021-09-06 10:24:30|729951.5|728951.5|729961.1|728961.1|730445.5|728965.1|729948.9|728445.5|27
1630923880000|2021-09-06 10:24:40|729961.5|728961.5|729983.7|728983.7|730489.5|728999.1|729953|728481.5|20
1630923890000|2021-09-06 10:24:50|729990|728990|729987.1|728987.1|730498|729002.8|729985.2|728472.6|28
1630923900000|2021-09-06 10:25:00|729993.4|728993.4|729974.4|728974.4|730475.8|729006|729972.4|728475.8|32
1630923910000|2021-09-06 10:25:10|729980.6|728980.6|729980.6|728980.6|729983.3|728983.3|729973.1|728973.1|32
1630923920000|2021-09-06 10:25:20|729969.9|728969.9|730067.1|729067.1|730484|729067.1|729968.3|728474.1|38
1630923930000|2021-09-06 10:25:30|730060|729060|730174.5|729174.5|730620.4|729187.6|730060|728572.1|33
1630923940000|2021-09-06 10:25:40|730171.3|729171.3|730206|729206|730206|729206|730171.3|729171.3|26
1630923950000|2021-09-06 10:25:50|730208|729208|730196.7|729196.7|730208|729208|730193.7|729193.7|29
1630923960000|2021-09-06 10:26:00|730194.5|729194.5|730190.4|729190.4|730681.3|729199.9|730180.6|728676.7|24
1630923970000|2021-09-06 10:26:10|730186.4|729186.4|730180.7|729180.7|730191.8|729191.8|730168|729168|33
1630923980000|2021-09-06 10:26:20|730180.8|729180.8|730131.3|729131.3|730181.7|729181.7|730131.3|729131.3|28
1630923990000|2021-09-06 10:26:30|730141.2|729141.2|730128.6|729128.6|730147.4|729147.4|730112.1|729112.1|29
1630924000000|2021-09-06 10:26:40|730122|729122|730182.1|729182.1|730695.5|729189.7|730122|728623.9|34
1630924010000|2021-09-06 10:26:50|730190.4|729190.4|730301.8|729301.8|730301.8|729301.8|730188.2|729188.2|34
1630924020000|2021-09-06 10:27:00|730308.2|729308.2|730336.8|729336.8|730339.6|729339.6|730287.1|729287.1|35
1630924030000|2021-09-06 10:27:10|730330.8|729330.8|730346.6|729346.6|730860.1|729368.8|730293.1|728797.3|26
1630924040000|2021-09-06 10:27:20|730342.5|729342.5|730354.6|729354.6|730359.7|729359.7|730342.5|729342.5|23
1630924050000|2021-09-06 10:27:30|730354.7|729354.7|730350.7|729350.7|730360.8|729360.8|730347.1|729347.1|19
1630924060000|2021-09-06 10:27:40|730354.8|729354.8|730336|729336|730355.4|729355.4|730336|729336|22
1630924070000|2021-09-06 10:27:50|730337.7|729337.7|730315.2|729315.2|730817.8|729342|730308|728815.2|23
1630924080000|2021-09-06 10:28:00|730314.2|729314.2|730347.6|729347.6|730353.4|729353.4|730298.5|729298.5|26
1630924090000|2021-09-06 10:28:10|730346.6|729346.6|730434.5|729434.5|730929.3|729446.7|730346.6|728892.2|28
1630924100000|2021-09-06 10:28:20|730433.4|729433.4|730428.7|729428.7|730938.8|729442.2|730417.3|728938.8|17
1630924110000|2021-09-06 10:28:30|730422.1|729422.1|730423.7|729423.7|730439.3|729439.3|730419.1|729419.1|27
1630924120000|2021-09-06 10:28:40|730421.6|729421.6|730428.9|729428.9|730927.9|729428.9|730417.7|728921.5|25
1630924130000|2021-09-06 10:28:50|730421.7|729421.7|730417.6|729417.6|730421.9|729421.9|730417.5|729417.5|4
1630924140000|2021-09-06 10:29:00|730425.5|729425.5|730435.5|729435.5|730935.2|729448.5|730422.4|728926.3|18
1630924150000|2021-09-06 10:29:10|730435|729435|730433.1|729433.1|730973.7|729479.1|730418.8|728911.7|36
1630924160000|2021-09-06 10:29:20|730422.1|729422.1|730423|729423|730925.4|729433.7|730408.8|728914.6|30
1630924170000|2021-09-06 10:29:30|730427|729427|730410|729410|730906.3|729427|730390.9|728889.3|25
1630924180000|2021-09-06 10:29:40|730394.6|729394.6|730406.6|729406.6|730408.1|729408.1|730394.6|729394.6|28
1630924190000|2021-09-06 10:29:50|730389.7|729389.7|730426.6|729426.6|730912.4|729430.4|730380.1|728907.4|30
1630924200000|2021-09-06 10:30:00|730430.5|729430.5|730421.7|729421.7|730431.3|729431.3|730399.6|729399.6|32
1630924210000|2021-09-06 10:30:10|730404.2|729404.2|730409.2|729409.2|730422.4|729422.4|730401.3|729401.3|31
1630924220000|2021-09-06 10:30:20|730408.7|729408.7|730398.9|729398.9|730415.3|729415.3|730398.9|729398.9|27
1630924230000|2021-09-06 10:30:30|730399.9|729399.9|730385.7|729385.7|730414|729414|730383.8|729383.8|33
1630924240000|2021-09-06 10:30:40|730383.1|729383.1|730378.9|729378.9|730389.1|729389.1|730377.3|729377.3|22
1630924250000|2021-09-06 10:30:50|730385.5|729385.5|730371.1|729371.1|730873.3|729385.5|730350|728863.9|30
1630924260000|2021-09-06 10:31:00|730372|729372|730360.7|729360.7|730382.9|729382.9|730353|729353|23
1630924270000|2021-09-06 10:31:10|730362.6|729362.6|730375.4|729375.4|730866.4|729379.7|730354.2|728866.4|31
1630924280000|2021-09-06 10:31:20|730361.6|729361.6|730857.2|728857.2|730857.2|729363|730351.5|728857.2|16
1630924290000|2021-09-06 10:31:30|730363|729363|730358.2|729358.2|730882.5|729370.6|730353.6|728847.7|21
1630924300000|2021-09-06 10:31:40|730855.5|728855.5|730773.1|728773.1|730859.4|729356.3|730269|728773.1|27
1630924310000|2021-09-06 10:31:50|730259.3|729259.3|730219.8|729219.8|730724.3|729259.3|730187|728686.3|34
1630924320000|2021-09-06 10:32:00|730219.4|729219.4|730244.1|729244.1|730745.7|729248|730219.4|728745.7|27
1630924330000|2021-09-06 10:32:10|730247.8|729247.8|730245|729245|730757.4|729275|730245|728736.6|29
1630924340000|2021-09-06 10:32:20|730233.3|729233.3|730242.6|729242.6|730745.7|729245.4|730223.8|728729|32
1630924350000|2021-09-06 10:32:30|730242.4|729242.4|730715.4|728715.4|730715.4|729245.2|730193.2|728699.2|28
1630924360000|2021-09-06 10:32:40|730195.9|729195.9|730654.1|728654.1|730691.4|729196.4|730173.3|728652.1|35
1630924370000|2021-09-06 10:32:50|730663|728663|730672.8|728672.8|730689.5|729170.8|730161|728663|27
1630924380000|2021-09-06 10:33:00|730673.7|728673.7|730179.9|729179.9|730711.7|729184.9|730178.1|728672.5|27
1630924390000|2021-09-06 10:33:10|730189.4|729189.4|730743.7|728743.7|730748|729189.9|730189.4|728674.8|25
1630924400000|2021-09-06 10:33:20|730753|728753|730745.4|728745.4|730756.5|729248.4|730248.4|728726.2|22
1630924410000|2021-09-06 10:33:30|730745.3|728745.3|730742.4|728742.4|730784|728784|730737.3|728737.3|27
1630924420000|2021-09-06 10:33:40|730737.9|728737.9|730772.3|728772.3|730773.8|728773.8|730736|728736|22
1630924430000|2021-09-06 10:33:50|730768.6|728768.6|730760.9|728760.9|730770.4|728770.4|730756.5|728756.5|26
1630924440000|2021-09-06 10:34:00|730751.3|728751.3|730769.1|728769.1|730787.3|729274.4|730248.5|728750.8|34
1630924450000|2021-09-06 10:34:10|730771.8|728771.8|730749.4|728749.4|730787.9|729271.9|730271.9|728749.2|33
1630924460000|2021-09-06 10:34:20|730752.6|728752.6|730748|728748|730764.1|729243.3|730243.3|728730.8|33
1630924470000|2021-09-06 10:34:30|730760|728760|730753.3|728753.3|730760.5|728760.5|730733.2|728733.2|30
1630924480000|2021-09-06 10:34:40|730752.3|728752.3|730901.4|728901.4|730915.3|729416.9|730348.9|728746.1|37
1630924490000|2021-09-06 10:34:50|730903.5|728903.5|730880.9|728880.9|730903.5|729386.6|730377.8|728872.5|29
1630924500000|2021-09-06 10:35:00|730880.2|728880.2|730906.7|728906.7|730909.8|729413.4|730375.4|728869.9|34
1630924510000|2021-09-06 10:35:10|730912.1|728912.1|730273.5|729273.5|730919.9|729402.3|730263.6|728786|22
1630924520000|2021-09-06 10:35:20|730255.6|729255.6|730272|729272|730808.1|729293.4|730255.2|728743|32
1630924530000|2021-09-06 10:35:30|730271.2|729271.2|730278|729278|730787.3|729294.5|730265.6|728779.8|19
1630924540000|2021-09-06 10:35:40|730277|729277|730265.3|729265.3|730758.5|729282.8|730258.4|728758.5|27
1630924550000|2021-09-06 10:35:50|730265|729265|730757.3|728757.3|730761.7|729270.3|730265|728757.3|23
1630924560000|2021-09-06 10:36:00|730759.3|728759.3|730278.4|729278.4|730789.6|729279.3|730255|728752.8|27
1630924570000|2021-09-06 10:36:10|730279.6|729279.6|730770.3|728770.3|730770.3|729279.6|730265.3|728769.3|26
1630924580000|2021-09-06 10:36:20|730770.4|728770.4|730250.4|729250.4|730770.4|729266.9|730214.2|728739.8|29
1630924590000|2021-09-06 10:36:30|730268|729268|730678.6|728678.6|730770.6|729268|730179.9|728665.2|28
1630924600000|2021-09-06 10:36:40|730673.3|728673.3|730676.9|728676.9|730692|728692|730673.3|728673.3|22
1630924610000|2021-09-06 10:36:50|730678|728678|730182.4|729182.4|730685.1|729183.4|730178|728674.2|20
1630924620000|2021-09-06 10:37:00|730183.4|729183.4|730691.1|728691.1|730691.1|729190.6|730183.4|728691.1|18
1630924630000|2021-09-06 10:37:10|730695.6|728695.6|730187.4|729187.4|730698.2|729197.8|730181.9|728687.2|29
1630924640000|2021-09-06 10:37:20|730184.3|729184.3|730699.9|728699.9|730704.9|729203.7|730184.1|728697.3|26
1630924650000|2021-09-06 10:37:30|730701.4|728701.4|730699.2|728699.2|730703.8|728703.8|730689.5|728689.5|11
1630924660000|2021-09-06 10:37:40|730696.8|728696.8|730197|729197|730700.6|729199.5|730197|728696.4|6
1630924670000|2021-09-06 10:37:50|730203|729203|730194|729194|730688.1|729203|730182.1|728681|16
1630924680000|2021-09-06 10:38:00|730180|729180|730190.8|729190.8|730702|729196.7|730180|728679.8|30
1630924690000|2021-09-06 10:38:10|730190.1|729190.1|730175.5|729175.5|730686|729194.6|730175.5|728666|22
1630924700000|2021-09-06 10:38:20|730154.5|729154.5|730176.5|729176.5|730177.8|729177.8|730154.5|729154.5|8
1630924710000|2021-09-06 10:38:30|730161.7|729161.7|730161.5|729161.5|730669.6|729168.9|730156|728668.1|22
1630924720000|2021-09-06 10:38:40|730151.5|729151.5|730653.9|728653.9|730679.3|729162.7|730147.1|728649.4|29
1630924730000|2021-09-06 10:38:50|730645.8|728645.8|730599.5|728599.5|730664.6|729153.1|730145.5|728588.2|27
1630924740000|2021-09-06 10:39:00|730587.5|728587.5|730608.2|728608.2|730610|728610|730587.5|728587.5|30
1630924750000|2021-09-06 10:39:10|730601|728601|730551.6|728551.6|730604.2|728604.2|730551.6|728551.6|20
1630924760000|2021-09-06 10:39:20|730565|728565|730128.2|729128.2|730638.4|729130.9|730113.8|728555.1|28
1630924770000|2021-09-06 10:39:30|730129.2|729129.2|730139.5|729139.5|730658|729139.5|730116.8|728606|37
1630924780000|2021-09-06 10:39:40|730147.8|729147.8|730084.5|729084.5|730624.9|729152.9|730066.8|728572.5|31
1630924790000|2021-09-06 10:39:50|730091.2|729091.2|730073|729073|730091.2|729091.2|730064.2|729064.2|29
1630924800000|2021-09-06 10:40:00|730566.9|728566.9|730020.7|729020.7|730635.8|729128.8|730017.6|728511|36
1630924810000|2021-09-06 10:40:10|730018.4|729018.4|730018.3|729018.3|730027.3|729027.3|730013.3|729013.3|23
1630924820000|2021-09-06 10:40:20|730017|729017|730021.4|729021.4|730021.7|729021.7|730014.1|729014.1|20
1630924830000|2021-09-06 10:40:30|730020.3|729020.3|730037.3|729037.3|730512|729041.9|730004.6|728510.9|25
1630924840000|2021-09-06 10:40:40|730544.5|728544.5|730044|729044|730556.6|729063.9|730030.1|728537.7|28
1630924850000|2021-09-06 10:40:50|730044.5|729044.5|730050.7|729050.7|730566.8|729055.4|730042.1|728540.3|34
1630924860000|2021-09-06 10:41:00|730053.6|729053.6|730048.1|729048.1|730053.6|729053.6|730038.7|729038.7|20
1630924870000|2021-09-06 10:41:10|730038|729038|730039.9|729039.9|730589.2|729074.8|730038|728574.5|18
1630924880000|2021-09-06 10:41:20|730545.4|728545.4|730640.9|728640.9|730648.7|729062.9|730041.8|728545.4|23
1630924890000|2021-09-06 10:41:30|730637.7|728637.7|730135.1|729135.1|730637.7|729135.1|730114.8|728618.3|31
1630924900000|2021-09-06 10:41:40|730636.4|728636.4|730590|728590|730636.4|729137.1|730083|728583.5|30
1630924910000|2021-09-06 10:41:50|730588.7|728588.7|730045.2|729045.2|730588.7|729087.4|730042.7|728572.7|31
1630924920000|2021-09-06 10:42:00|730034|729034|730044.1|729044.1|730047|729047|730034|729034|21
1630924930000|2021-09-06 10:42:10|730049.5|729049.5|730052.8|729052.8|730566.5|729055.7|730043.2|728558.4|25
1630924940000|2021-09-06 10:42:20|730053.4|729053.4|730037.3|729037.3|730545.6|729055.8|730036.8|728540.2|23
1630924950000|2021-09-06 10:42:30|730037.1|729037.1|730543.4|728543.4|730547.8|729043.9|730032.5|728540.9|22
1630924960000|2021-09-06 10:42:40|730543|728543|730539.2|728539.2|730543|728543|730535.2|728535.2|14
1630924970000|2021-09-06 10:42:50|730542.2|728542.2|730543.7|728543.7|730551.6|728551.6|730539.2|728539.2|11
1630924980000|2021-09-06 10:43:00|730030|729030|730563.7|728563.7|730574.4|729035.4|730030|728532.5|21
1630924990000|2021-09-06 10:43:10|730565.4|728565.4|730073.2|729073.2|730597.4|729073.2|730059.4|728558.3|24
1630925000000|2021-09-06 10:43:20|730075.6|729075.6|730066.3|729066.3|730079.1|729079.1|730066.3|729066.3|19
1630925010000|2021-09-06 10:43:30|730080.8|729080.8|730113.6|729113.6|730640|729113.6|730043.9|728556.2|29
1630925020000|2021-09-06 10:43:40|730114.1|729114.1|730632.3|728632.3|730641.6|729126.1|730113.1|728612.4|26
1630925030000|2021-09-06 10:43:50|730625.4|728625.4|730128.8|729128.8|730651.7|729143.2|730119.9|728625.4|28
1630925040000|2021-09-06 10:44:00|730131.1|729131.1|730129.8|729129.8|730131.1|729131.1|730117.7|729117.7|21
1630925050000|2021-09-06 10:44:10|730127.9|729127.9|730132|729132|730132|729132|730125.3|729125.3|7
1630925060000|2021-09-06 10:44:20|730130.2|729130.2|730138.2|729138.2|730140.6|729140.6|730130.2|729130.2|12
1630925070000|2021-09-06 10:44:30|730138.5|729138.5|730142.6|729142.6|730142.6|729142.6|730137.9|729137.9|11
1630925080000|2021-09-06 10:44:40|730140.2|729140.2|730145.5|729145.5|730147.5|729147.5|730125.7|729125.7|11
1630925090000|2021-09-06 10:44:50|730138.6|729138.6|730136.4|729136.4|730138.7|729138.7|730129.6|729129.6|11
1630925100000|2021-09-06 10:45:00|730136|729136|730109.7|729109.7|730610.4|729138.4|730096.4|728607|29
1630925110000|2021-09-06 10:45:10|730106.3|729106.3|730111.6|729111.6|730114.6|729114.6|730106.3|729106.3|8
1630925120000|2021-09-06 10:45:20|730113.7|729113.7|730618.8|728618.8|730630|729130.5|730095.7|728618.8|25
1630925130000|2021-09-06 10:45:30|730637.7|728637.7|730603.4|728603.4|730637.7|729121.1|730105.8|728598.6|29
1630925140000|2021-09-06 10:45:40|730599.2|728599.2|730596.2|728596.2|730605.9|729131.1|730091.4|728588.8|25
1630925150000|2021-09-06 10:45:50|730089.6|729089.6|730620.6|728620.6|730640.3|729106.9|730089.6|728588.6|27
1630925160000|2021-09-06 10:46:00|730613.9|728613.9|730105.2|729105.2|730632|729110.2|730102.6|728602.8|27
1630925170000|2021-09-06 10:46:10|730107.6|729107.6|730615.7|728615.7|730629.7|729124.8|730107.6|728601.8|26
1630925180000|2021-09-06 10:46:20|730613.4|728613.4|730106.4|729106.4|730613.4|729111|730105.2|728608.3|10
1630925190000|2021-09-06 10:46:30|730103.4|729103.4|730616.2|728616.2|730620.4|729119.7|730103.4|728616.2|17
1630925200000|2021-09-06 10:46:40|730623.3|728623.3|730582.6|728582.6|730623.3|728623.3|730574.5|728574.5|22
1630925210000|2021-09-06 10:46:50|730581.2|728581.2|730553.9|728553.9|730581.2|729072.2|730048.1|728553.9|26
1630925220000|2021-09-06 10:47:00|730056.6|729056.6|730077.8|729077.8|730594.9|729084.6|730047|728543.1|36
1630925230000|2021-09-06 10:47:10|730076.4|729076.4|730136.8|729136.8|730647.1|729136.8|730074.9|728627.9|29
1630925240000|2021-09-06 10:47:20|730125.9|729125.9|730128.3|729128.3|730135.1|729135.1|730114.7|729114.7|23
1630925250000|2021-09-06 10:47:30|730127.7|729127.7|730122.9|729122.9|730129.5|729129.5|730120.4|729120.4|20
1630925260000|2021-09-06 10:47:40|730121.5|729121.5|730087.2|729087.2|730633.3|729122|730076.7|728588.9|29
1630925270000|2021-09-06 10:47:50|730087.4|729087.4|730102.5|729102.5|730614.8|729127|730076.7|728592.6|22
1630925280000|2021-09-06 10:48:00|730103|729103|730038.2|729038.2|730558.5|729103.9|730033.4|728558.5|26
1630925290000|2021-09-06 10:48:10|730040.2|729040.2|730041.1|729041.1|730047.6|729047.6|730033.1|729033.1|19
1630925300000|2021-09-06 10:48:20|730039.7|729039.7|730541.2|728541.2|730546.2|729046.5|730028.2|728541.2|18
1630925310000|2021-09-06 10:48:30|730546.2|728546.2|730567.5|728567.5|730570.3|729069.3|730041.7|728540.6|32
1630925320000|2021-09-06 10:48:40|730555.9|728555.9|730602.3|728602.3|730612.5|729109|730048.8|728555.9|25
1630925330000|2021-09-06 10:48:50|730581.2|728581.2|730045.9|729045.9|730587.4|729088.1|730042.2|728556.9|28
1630925340000|2021-09-06 10:49:00|730043.7|729043.7|730045.3|729045.3|730566.8|729064.2|730036.4|728544.6|20
1630925350000|2021-09-06 10:49:10|730043.7|729043.7|730018.3|729018.3|730537.8|729043.7|730018.3|728537.8|16
1630925360000|2021-09-06 10:49:20|730029.2|729029.2|730539.8|728539.8|730541.3|729050.8|730029.2|728524.9|29
1630925370000|2021-09-06 10:49:30|730038.3|729038.3|730030.8|729030.8|730548.3|729047.5|730013.6|728537|24
1630925380000|2021-09-06 10:49:40|730024.3|729024.3|730050.8|729050.8|730569.9|729085.2|730024.3|728529.5|33
1630925390000|2021-09-06 10:49:50|730052.1|729052.1|730043.4|729043.4|730056.3|729056.3|730042.2|729042.2|18
1630925400000|2021-09-06 10:50:00|730044|729044|730560|728560|730565.6|729063.1|730041.4|728554.3|30
1630925410000|2021-09-06 10:50:10|730562.4|728562.4|730087.5|729087.5|730589.5|729087.9|730049.1|728550.9|26
1630925420000|2021-09-06 10:50:20|730080.1|729080.1|730575|728575|730585.3|729091|730042.7|728566.7|22
1630925430000|2021-09-06 10:50:30|730582.3|728582.3|730074.8|729074.8|730595.9|729095.7|730065.2|728574.5|27
1630925440000|2021-09-06 10:50:40|730071.9|729071.9|730073.3|729073.3|730575.7|729093|730067.6|728563.7|21
1630925450000|2021-09-06 10:50:50|730074.4|729074.4|730552|728552|730575.8|729078|730074.4|728552|24
1630925460000|2021-09-06 10:51:00|730556|728556|730053|729053|730569.5|729058.6|730048.2|728542.5|27
1630925470000|2021-09-06 10:51:10|730051.5|729051.5|730048.4|729048.4|730061.5|729061.5|730042|729042|24
1630925480000|2021-09-06 10:51:20|730050.7|729050.7|730048.4|729048.4|730061|729061|730038.9|729038.9|18
1630925490000|2021-09-06 10:51:30|730037|729037|730056.8|729056.8|730575.8|729068.2|730037|728557.8|32
1630925500000|2021-09-06 10:51:40|730058.9|729058.9|730067.5|729067.5|730592.8|729098.2|730023.5|728555.1|31
1630925510000|2021-09-06 10:51:50|730065.4|729065.4|730038.1|729038.1|730545.5|729065.9|730030.4|728540.8|24
1630925520000|2021-09-06 10:52:00|730027.6|729027.6|730030.5|729030.5|730572.4|729059.8|730020.5|728558.2|26
1630925530000|2021-09-06 10:52:10|730040.8|729040.8|730026.8|729026.8|730567.5|729051|730020.6|728554.5|20
1630925540000|2021-09-06 10:52:20|730037.4|729037.4|730037|729037|730553.8|729061|730020.1|728553.8|23
1630925550000|2021-09-06 10:52:30|730031.7|729031.7|729993.3|728993.3|730031.7|729031.7|729990.3|728990.3|29
1630925560000|2021-09-06 10:52:40|729999.1|728999.1|730025.2|729025.2|730025.2|729025.2|729990|728990|21
1630925570000|2021-09-06 10:52:50|730019.4|729019.4|730021.5|729021.5|730532.4|729033.8|730019.4|728513.4|21
1630925580000|2021-09-06 10:53:00|730020|729020|730021.6|729021.6|730022.1|729022.1|730015.2|729015.2|21
1630925590000|2021-09-06 10:53:10|730021.7|729021.7|730523.9|728523.9|730552.8|729064.2|730011.4|728505.4|28
1630925600000|2021-09-06 10:53:20|730012.3|729012.3|730011.7|729011.7|730535.5|729027.5|729998.8|728500.1|36
1630925610000|2021-09-06 10:53:30|730013.3|729013.3|730552.8|728552.8|730565.9|729040.9|730002.6|728495.6|22
1630925620000|2021-09-06 10:53:40|730554.6|728554.6|730001.6|729001.6|730554.6|729013.8|729994.6|728501.9|33
1630925630000|2021-09-06 10:53:50|730006.7|729006.7|730505.3|728505.3|730505.3|729006.7|729993.2|728494.3|20
1630925640000|2021-09-06 10:54:00|730504.2|728504.2|730496.1|728496.1|730504.2|728504.2|730490.6|728490.6|14
1630925650000|2021-09-06 10:54:10|730494.2|728494.2|730506|728506|730506|729010.1|729979|728490.3|30
1630925660000|2021-09-06 10:54:20|730522.4|728522.4|730002.8|729002.8|730529|729025.6|729987.3|728481.4|26
1630925670000|2021-09-06 10:54:30|730000.2|729000.2|730004.3|729004.3|730516|729013.7|729996.7|728509.8|25
1630925680000|2021-09-06 10:54:40|730004.1|729004.1|729997.2|728997.2|730004.1|729004.1|729994.7|728994.7|28
1630925690000|2021-09-06 10:54:50|729998.1|728998.1|729995|728995|730000.8|729000.8|729994.9|728994.9|25
1630925700000|2021-09-06 10:55:00|729995.3|728995.3|730501.3|728501.3|730508|729010.6|729995.3|728495.1|24
1630925710000|2021-09-06 10:55:10|730502.8|728502.8|729985.6|728985.6|730503|729015|729985.6|728497|21
1630925720000|2021-09-06 10:55:20|729997.4|728997.4|730507.1|728507.1|730521.5|729006.7|729987.5|728489|19
1630925730000|2021-09-06 10:55:30|730514|728514|730006.1|729006.1|730517.3|729010.8|729966.1|728500.2|30
1630925740000|2021-09-06 10:55:40|730002.8|729002.8|730492|728492|730504|729002.8|730000|728489.3|20
1630925750000|2021-09-06 10:55:50|730492.1|728492.1|730498.2|728498.2|730498.5|728498.5|730490.3|728490.3|17
1630925760000|2021-09-06 10:56:00|730496.7|728496.7|729993.2|728993.2|730500.9|729009|729988.4|728484|15
1630925770000|2021-09-06 10:56:10|729996.9|728996.9|729989.3|728989.3|729999.3|728999.3|729986.1|728986.1|24
1630925780000|2021-09-06 10:56:20|730432|728432|729926|728926|730440.1|728926|729918.5|728409.1|29
1630925790000|2021-09-06 10:56:30|729921.3|728921.3|730393.7|728393.7|730410.6|728925|729886.4|728387|32
1630925800000|2021-09-06 10:56:40|730391.6|728391.6|729890.1|728890.1|730398.2|728902.8|729887.4|728391.6|26
1630925810000|2021-09-06 10:56:50|729890.9|728890.9|729903|728903|730390.6|728903.9|729884.2|728375.5|19
1630925820000|2021-09-06 10:57:00|729901.3|728901.3|729890.1|728890.1|729902.1|728902.1|729885.6|728885.6|18
1630925830000|2021-09-06 10:57:10|729885.1|728885.1|729884.1|728884.1|729892.5|728892.5|729881.2|728881.2|13
1630925840000|2021-09-06 10:57:20|729876.6|728876.6|730331|728331|730365.2|728877.4|729830.9|728325.3|32
1630925850000|2021-09-06 10:57:30|730338|728338|730317.5|728317.5|730348.4|728847|729832.4|728310.6|30
1630925860000|2021-09-06 10:57:40|730318.7|728318.7|730193.3|728193.3|730321.3|728814.6|729792.3|728184|36
1630925870000|2021-09-06 10:57:50|730195.2|728195.2|729730.1|728730.1|730248.5|728738.6|729716.7|728189.2|36
1630925880000|2021-09-06 10:58:00|729738.8|728738.8|729745.9|728745.9|730240.7|728748.4|729734.6|728223.4|29
1630925890000|2021-09-06 10:58:10|729747.3|728747.3|730240.2|728240.2|730245.7|728749.2|729726.4|728223.1|35
1630925900000|2021-09-06 10:58:20|730224.4|728224.4|729728.2|728728.2|730241.8|728746.5|729728.2|728224.4|24
1630925910000|2021-09-06 10:58:30|729725.8|728725.8|730223.2|728223.2|730223.2|728733.3|729723.5|728221.4|16
1630925920000|2021-09-06 10:58:40|730220.9|728220.9|730230.5|728230.5|730247.5|728730.5|729730.5|728219.1|25
1630925930000|2021-09-06 10:58:50|730222.4|728222.4|729718.1|728718.1|730225.6|728732.1|729706.6|728202.3|26
1630925940000|2021-09-06 10:59:00|729719|728719|730218.6|728218.6|730218.6|728719.6|729697.9|728190.2|28
1630925950000|2021-09-06 10:59:10|730217.9|728217.9|729702.2|728702.2|730217.9|728716.9|729696.8|728217.9|23
1630925960000|2021-09-06 10:59:20|730214.3|728214.3|729708.7|728708.7|730218.4|728722.1|729700.3|728195.9|16
1630925970000|2021-09-06 10:59:30|729710.6|728710.6|730221|728221|730242|728713.7|729698|728186.4|25
1630925980000|2021-09-06 10:59:40|729704.9|728704.9|729707.7|728707.7|730180.2|728715.9|729685.1|728180.2|19
1630925990000|2021-09-06 10:59:50|729697.7|728697.7|729705.8|728705.8|730224.1|728708.6|729697.7|728210.3|21
1630926000000|2021-09-06 11:00:00|729702.2|728702.2|729700.8|728700.8|730230|728732.6|729700.8|728208.2|33
1630926010000|2021-09-06 11:00:10|729706.1|728706.1|730198.3|728198.3|730204.6|728709.5|729705.3|728192.7|20
1630926020000|2021-09-06 11:00:20|730199.7|728199.7|730194.5|728194.5|730201.8|728201.8|730190.6|728190.6|16
1630926030000|2021-09-06 11:00:30|730192.1|728192.1|730247.5|728247.5|730247.5|728247.5|730185.1|728185.1|23
1630926040000|2021-09-06 11:00:40|730230.8|728230.8|730207.4|728207.4|730230.8|728230.8|730191.2|728191.2|27
1630926050000|2021-09-06 11:00:50|730200.6|728200.6|730192.7|728192.7|730207|728702.9|729701.5|728192.7|11
1630926060000|2021-09-06 11:01:00|730194.7|728194.7|730202.4|728202.4|730204.3|728204.3|730193|728193|15
1630926070000|2021-09-06 11:01:10|730203|728203|730194.2|728194.2|730203|728203|730188.3|728188.3|18
1630926080000|2021-09-06 11:01:20|730194.9|728194.9|729696.1|728696.1|730202.9|728705.6|729688.1|728182.6|22
1630926090000|2021-09-06 11:01:30|729689.9|728689.9|729694.3|728694.3|730214.5|728695.9|729689.9|728195.4|14
1630926100000|2021-09-06 11:01:40|730183.5|728183.5|729744|728744|730256.4|728744|729741.3|728183.5|21
1630926110000|2021-09-06 11:01:50|729742.8|728742.8|729750.1|728750.1|729750.3|728750.3|729740|728740|19
1630926120000|2021-09-06 11:02:00|729749.3|728749.3|729751.2|728751.2|729754.2|728754.2|729743.2|728743.2|12
1630926130000|2021-09-06 11:02:10|729751.3|728751.3|729749.9|728749.9|729753.7|728753.7|729739|728739|21
1630926140000|2021-09-06 11:02:20|729749.4|728749.4|729752.6|728752.6|729753.4|728753.4|729740.2|728740.2|21
1630926150000|2021-09-06 11:02:30|729751|728751|729746.8|728746.8|729752.8|728752.8|729735.7|728735.7|23
1630926160000|2021-09-06 11:02:40|729746.2|728746.2|729782.2|728782.2|730286.7|728805|729740.1|728286.7|21
1630926170000|2021-09-06 11:02:50|729783.7|728783.7|729698.7|728698.7|730227.9|728783.7|729690.9|728174.9|24
1630926180000|2021-09-06 11:03:00|729700.8|728700.8|729691.4|728691.4|730219.5|728702|729685.9|728178.3|25
1630926190000|2021-09-06 11:03:10|729702.1|728702.1|729705.1|728705.1|729710.4|728710.4|729693.1|728693.1|24
1630926200000|2021-09-06 11:03:20|729706.6|728706.6|729703.6|728703.6|729713.8|728713.8|729700.2|728700.2|15
1630926210000|2021-09-06 11:03:30|729704.8|728704.8|730202.3|728202.3|730211.6|728714.6|729701.5|728199.1|26
1630926220000|2021-09-06 11:03:40|730206.4|728206.4|729701.1|728701.1|730208.2|728716|729689.4|728203.8|28
1630926230000|2021-09-06 11:03:50|729703.3|728703.3|730205.5|728205.5|730209.3|728717.4|729701.8|728197.8|26
1630926240000|2021-09-06 11:04:00|730207.6|728207.6|730203.8|728203.8|730212.1|728212.1|730198.9|728198.9|25
1630926250000|2021-09-06 11:04:10|730199.3|728199.3|730105.9|728105.9|730209.3|728209.3|730105.9|728105.9|21
1630926260000|2021-09-06 11:04:20|730095.9|728095.9|730082.2|728082.2|730104.2|728104.2|730071.4|728071.4|33
1630926270000|2021-09-06 11:04:30|730084.7|728084.7|729612.4|728612.4|730121.3|728612.4|729612.3|728072.5|31
1630926280000|2021-09-06 11:04:40|729599.2|728599.2|730037.3|728037.3|730108|728599.2|729529.6|728024.8|31
1630926290000|2021-09-06 11:04:50|730050.8|728050.8|729504.1|728504.1|730062.5|728554.4|729497.6|728006.6|25
1630926300000|2021-09-06 11:05:00|729513.3|728513.3|729511.8|728511.8|730057.1|728513.3|729503.3|727993.1|31
1630926310000|2021-09-06 11:05:10|729504.8|728504.8|729501.8|728501.8|730019.6|728512.8|729501.3|728007.2|28
1630926320000|2021-09-06 11:05:20|729509.8|728509.8|729996.4|727996.4|730006.1|728509.8|729498.1|727996.4|25
1630926330000|2021-09-06 11:05:30|729998.4|727998.4|729498.1|728498.1|729998.4|728503.7|729489.8|727995.2|16
1630926340000|2021-09-06 11:05:40|729495.8|728495.8|729910.6|727910.6|729970.2|728497|729426.6|727904|34
1630926350000|2021-09-06 11:05:50|729903.8|727903.8|729897.5|727897.5|729920|728422.3|729386.8|727886.6|35
1630926360000|2021-09-06 11:06:00|729880.9|727880.9|729911.4|727911.4|729934|728401.7|729388.8|727880.9|37
1630926370000|2021-09-06 11:06:10|729924.9|727924.9|729903.5|727903.5|729928.7|728417.2|729407|727883.7|34
1630926380000|2021-09-06 11:06:20|729904|727904|729888.2|727888.2|729904|727904|729870.6|727870.6|28
1630926390000|2021-09-06 11:06:30|729894.8|727894.8|729409.5|728409.5|729914.4|728409.5|729389.9|727876.2|23
1630926400000|2021-09-06 11:06:40|729408|728408|729428.1|728428.1|729934.2|728434.8|729408|727897.2|35
1630926410000|2021-09-06 11:06:50|729423.6|728423.6|729846.2|727846.2|729953.3|728435.5|729411.2|727821.5|35
1630926420000|2021-09-06 11:07:00|729836|727836|729842.4|727842.4|729853.9|728353.3|729341.5|727833.2|34
1630926430000|2021-09-06 11:07:10|729842.8|727842.8|729314.1|728314.1|729852.7|728326.6|729299.5|727809.8|33
1630926440000|2021-09-06 11:07:20|729307.6|728307.6|729244.7|728244.7|729745.6|728324.8|729192.4|727745.6|36
1630926450000|2021-09-06 11:07:30|729243.9|728243.9|729794.3|727794.3|729805.1|728305|729233.1|727762.3|38
1630926460000|2021-09-06 11:07:40|729789.7|727789.7|729300.8|728300.8|729789.7|728303.9|729281.6|727789.7|33
1630926470000|2021-09-06 11:07:50|729298.3|728298.3|729289.8|728289.8|729303.4|728303.4|729285.6|728285.6|29
1630926480000|2021-09-06 11:08:00|729301|728301|729267.3|728267.3|729785.1|728301|729259.4|727753.9|38
1630926490000|2021-09-06 11:08:10|729268.7|728268.7|729259.4|728259.4|729268.7|728268.7|729252.3|728252.3|23
1630926500000|2021-09-06 11:08:20|729266.9|728266.9|729258.4|728258.4|729791.4|728277.8|729233.2|727790.5|28
1630926510000|2021-09-06 11:08:30|729258.8|728258.8|729248.2|728248.2|729259|728259|729236.2|728236.2|20
1630926520000|2021-09-06 11:08:40|729252.4|728252.4|729253.1|728253.1|729253.9|728253.9|729240.9|728240.9|10
1630926530000|2021-09-06 11:08:50|729242.7|728242.7|729259.7|728259.7|729265.9|728265.9|729242.7|728242.7|22
1630926540000|2021-09-06 11:09:00|729257.5|728257.5|729301.1|728301.1|729806.8|728303|729250.3|727777.4|33
1630926550000|2021-09-06 11:09:10|729300.4|728300.4|729791.2|727791.2|729802.6|728307.9|729271.9|727779.3|27
1630926560000|2021-09-06 11:09:20|729795|727795|729288.3|728288.3|729795.4|728295|729280.1|727773.8|33
1630926570000|2021-09-06 11:09:30|729291|728291|729305|728305|729809.7|728307.3|729282.1|727789.8|32
1630926580000|2021-09-06 11:09:40|729306.1|728306.1|729307.1|728307.1|729321.2|728321.2|729303.4|728303.4|10
1630926590000|2021-09-06 11:09:50|729307.8|728307.8|729807.7|727807.7|729810.9|728315.4|729292.8|727788.4|27
1630926600000|2021-09-06 11:10:00|729306.3|728306.3|729801.8|727801.8|729808.2|728307.4|729290.6|727787.4|30
1630926610000|2021-09-06 11:10:10|729801.7|727801.7|729350.5|728350.5|729853|728350.5|729298.8|727801.5|24
1630926620000|2021-09-06 11:10:20|729351.6|728351.6|729841|727841|729844.9|728352.2|729351.4|727833.7|20
1630926630000|2021-09-06 11:10:30|729842.9|727842.9|729342.2|728342.2|729842.9|728344.4|729328.7|727833.5|19
1630926640000|2021-09-06 11:10:40|729342.1|728342.1|729316.1|728316.1|729837.9|728347.4|729283.9|727802.4|25
1630926650000|2021-09-06 11:10:50|729310.4|728310.4|729319.6|728319.6|729326.3|728326.3|729292.9|728292.9|24
1630926660000|2021-09-06 11:11:00|729317.8|728317.8|729324.3|728324.3|729833.4|728343.3|729316.4|727819.9|30
1630926670000|2021-09-06 11:11:10|729316.1|728316.1|729314.4|728314.4|729812.2|728327.8|729298.2|727809.4|29
1630926680000|2021-09-06 11:11:20|729316.2|728316.2|729291.3|728291.3|729819.3|728318.5|729291.3|727797.3|28
1630926690000|2021-09-06 11:11:30|729295.6|728295.6|729295.2|728295.2|729797.1|728308.7|729264|727759.3|33
1630926700000|2021-09-06 11:11:40|729306.4|728306.4|729280.4|728280.4|729802|728306.4|729262.2|727774.4|33
1630926710000|2021-09-06 11:11:50|729264.6|728264.6|729290.1|728290.1|729776.2|728291.7|729264.6|727774.6|26
1630926720000|2021-09-06 11:12:00|729287.1|728287.1|729283.6|728283.6|729793.3|728293.7|729261.7|727762.9|32
1630926730000|2021-09-06 11:12:10|729280.1|728280.1|729779.9|727779.9|729779.9|728285.2|729265.6|727779.9|24
1630926740000|2021-09-06 11:12:20|729776.9|727776.9|729277.3|728277.3|729798.4|728303.9|729274.9|727766.6|27
1630926750000|2021-09-06 11:12:30|729276.8|728276.8|729287.8|728287.8|729307.1|728307.1|729272.5|728272.5|30
1630926760000|2021-09-06 11:12:40|729267.3|728267.3|729268|728268|729282.3|728282.3|729248.2|728248.2|25
1630926770000|2021-09-06 11:12:50|729268.2|728268.2|729770.8|727770.8|729770.8|728278.2|729258.2|727770.8|23
1630926780000|2021-09-06 11:13:00|729771|727771|729269.9|728269.9|729775.7|728280.4|729258.4|727751.9|32
1630926790000|2021-09-06 11:13:10|729267.8|728267.8|729271|728271|729774.7|728279.4|729254|727762.7|31
1630926800000|2021-09-06 11:13:20|729257|728257|729271|728271|729273|728273|729257|728257|20
1630926810000|2021-09-06 11:13:30|729271.7|728271.7|729275.8|728275.8|729275.8|728275.8|729259.4|728259.4|25
1630926820000|2021-09-06 11:13:40|729267.4|728267.4|729284.6|728284.6|729783.9|728304.6|729255.8|727783.7|30
1630926830000|2021-09-06 11:13:50|729281.8|728281.8|729280.1|728280.1|729294.5|728294.5|729276.6|728276.6|21
1630926840000|2021-09-06 11:14:00|729279.6|728279.6|729281.7|728281.7|729292|728292|729271.5|728271.5|27
1630926850000|2021-09-06 11:14:10|729289.2|728289.2|729296|728296|729306.1|728306.1|729274.8|728274.8|23
1630926860000|2021-09-06 11:14:20|729294.6|728294.6|729798.1|727798.1|729798.1|728312.2|729269.4|727798.1|28
1630926870000|2021-09-06 11:14:30|729288|728288|729292.6|728292.6|729802.9|728317.2|729274.1|727764.7|35
1630926880000|2021-09-06 11:14:40|729291.5|728291.5|729773|727773|729793|728291.5|729280.9|727749.6|36
1630926890000|2021-09-06 11:14:50|729776.8|727776.8|729280.6|728280.6|729779.6|728280.6|729272.2|727765.8|26
1630926900000|2021-09-06 11:15:00|729271.8|728271.8|729776.4|727776.4|729777.7|728281.6|729266|727761.2|27
1630926910000|2021-09-06 11:15:10|729776.2|727776.2|729279.3|728279.3|729776.2|728280.4|729261|727776.2|22
1630926920000|2021-09-06 11:15:20|729270.3|728270.3|729768.1|727768.1|729812.7|728323.4|729265.2|727765|31
1630926930000|2021-09-06 11:15:30|729768.8|727768.8|729776.6|727776.6|729798.2|728294.9|729268.6|727768.8|30
1630926940000|2021-09-06 11:15:40|729779.3|727779.3|729295.6|728295.6|729779.3|728295.6|729276.3|727779.3|29
1630926950000|2021-09-06 11:15:50|729286.2|728286.2|729369.1|728369.1|729842.1|728372.4|729285.9|727842.1|29
1630926960000|2021-09-06 11:16:00|729342.2|728342.2|729363.4|728363.4|729841.6|728364.7|729330.9|727841.5|32
1630926970000|2021-09-06 11:16:10|729362.4|728362.4|729369.5|728369.5|729372.4|728372.4|729352|728352|22
1630926980000|2021-09-06 11:16:20|729369.4|728369.4|729367.9|728367.9|729372.8|728372.8|729358.8|728358.8|23
1630926990000|2021-09-06 11:16:30|729368.2|728368.2|729362.4|728362.4|729371.8|728371.8|729358.5|728358.5|22
1630927000000|2021-09-06 11:16:40|729363.2|728363.2|729367.4|728367.4|729369.9|728369.9|729348.4|728348.4|22
1630927010000|2021-09-06 11:16:50|729369.3|728369.3|729380|728380|729862.1|728380|729354.8|727862.1|24
1630927020000|2021-09-06 11:17:00|729367.5|728367.5|729372.7|728372.7|729377.9|728377.9|729352.9|728352.9|22
1630927030000|2021-09-06 11:17:10|729367.7|728367.7|729364|728364|729369|728369|729351.9|728351.9|22
1630927040000|2021-09-06 11:17:20|729363.4|728363.4|729366.2|728366.2|729367.5|728367.5|729351.1|728351.1|21
1630927050000|2021-09-06 11:17:30|729366.6|728366.6|729362.7|728362.7|729368.4|728368.4|729355.3|728355.3|22
1630927060000|2021-09-06 11:17:40|729362.4|728362.4|729366.4|728366.4|729378.5|728378.5|729356.6|728356.6|32
1630927070000|2021-09-06 11:17:50|729366.5|728366.5|729395.5|728395.5|729867.8|728405.9|729365.4|727857.2|26
1630927080000|2021-09-06 11:18:00|729398.7|728398.7|730060.2|728060.2|730060.2|728567.6|729398.7|727910.9|33
1630927090000|2021-09-06 11:18:10|729550.1|728550.1|729575.9|728575.9|730084|728575.9|729545.1|728084|29
1630927100000|2021-09-06 11:18:20|729572.9|728572.9|729570.1|728570.1|730086.8|728576|729554.4|728065.7|30
1630927110000|2021-09-06 11:18:30|729569.6|728569.6|730064.8|728064.8|730067.8|728574.3|729558.3|728060.7|32
1630927120000|2021-09-06 11:18:40|730067.4|728067.4|729587.2|728587.2|730087.7|728591.1|729566.5|728067.4|25
1630927130000|2021-09-06 11:18:50|729590.2|728590.2|729591.9|728591.9|729596|728596|729576.3|728576.3|21
1630927140000|2021-09-06 11:19:00|729586.5|728586.5|729584.2|728584.2|730093.5|728591.7|729576.5|728068.1|29
1630927150000|2021-09-06 11:19:10|729583.6|728583.6|729550.2|728550.2|730057.5|728589.6|729550.2|728044.6|35
1630927160000|2021-09-06 11:19:20|729550.9|728550.9|729606.3|728606.3|730075.4|728612.7|729530.3|728071.5|30
1630927170000|2021-09-06 11:19:30|729605|728605|729618.7|728618.7|729633.4|728633.4|729599.9|728599.9|34
1630927180000|2021-09-06 11:19:40|729628.7|728628.7|729603.7|728603.7|729629.2|728629.2|729588.2|728588.2|30
1630927190000|2021-09-06 11:19:50|729603.6|728603.6|729560.7|728560.7|730085.3|728606|729555.6|728084.1|24
1630927200000|2021-09-06 11:20:00|729566.8|728566.8|729562.5|728562.5|729568.7|728568.7|729547.3|728547.3|21
1630927210000|2021-09-06 11:20:10|729565.9|728565.9|729561.2|728561.2|729585.6|728585.6|729552|728552|29
1630927220000|2021-09-06 11:20:20|729564.9|728564.9|729559.3|728559.3|729564.9|728564.9|729556.7|728556.7|17
1630927230000|2021-09-06 11:20:30|729557.7|728557.7|729518.3|728518.3|730034.6|728560.2|729507.4|728034.6|26
1630927240000|2021-09-06 11:20:40|729515.8|728515.8|729545.5|728545.5|730038.2|728545.5|729510.3|728015.7|31
1630927250000|2021-09-06 11:20:50|729529.7|728529.7|729543|728543|729550.8|728550.8|729526.9|728526.9|15
1630927260000|2021-09-06 11:21:00|729546.8|728546.8|729550.2|728550.2|730048.6|728553.3|729519.6|728030.5|31
1630927270000|2021-09-06 11:21:10|729548.9|728548.9|729550.8|728550.8|729553.7|728553.7|729528|728528|24
1630927280000|2021-09-06 11:21:20|729538|728538|729539.4|728539.4|730038.4|728539.4|729536.1|728037.9|12
1630927290000|2021-09-06 11:21:30|729539.9|728539.9|729541.4|728541.4|730039.1|728554.9|729538.7|728038.2|22
1630927300000|2021-09-06 11:21:40|729539.9|728539.9|729537.3|728537.3|729544.2|728544.2|729534.7|728534.7|17
1630927310000|2021-09-06 11:21:50|729538.4|728538.4|729551|728551|729556|728556|729520.6|728520.6|20
1630927320000|2021-09-06 11:22:00|729543.8|728543.8|729533.9|728533.9|730048.4|728550.2|729515|728039.7|28
1630927330000|2021-09-06 11:22:10|729534|728534|729555.9|728555.9|730059.1|728555.9|729532.5|728043.7|25
1630927340000|2021-09-06 11:22:20|729556.1|728556.1|729558.3|728558.3|729559.1|728559.1|729540.2|728540.2|29
1630927350000|2021-09-06 11:22:30|729567.5|728567.5|729564.2|728564.2|730070.1|728570.1|729560.2|728070.1|20
1630927360000|2021-09-06 11:22:40|729566.1|728566.1|730058.4|728058.4|730107.7|728606.8|729562.9|728058.4|29
1630927370000|2021-09-06 11:22:50|729576|728576|729566.2|728566.2|729579.3|728579.3|729551.4|728551.4|24
1630927380000|2021-09-06 11:23:00|729557.7|728557.7|729565.5|728565.5|729571.1|728571.1|729554.5|728554.5|22
1630927390000|2021-09-06 11:23:10|729565|728565|729572.8|728572.8|729573.3|728573.3|729564.7|728564.7|18
1630927400000|2021-09-06 11:23:20|729572.4|728572.4|729592|728592|729593.8|728593.8|729571.7|728571.7|22
1630927410000|2021-09-06 11:23:30|729591.4|728591.4|729611.6|728611.6|729619.7|728619.7|729588.2|728588.2|25
1630927420000|2021-09-06 11:23:40|729611|728611|729610.2|728610.2|729612.7|728612.7|729609.1|728609.1|15
1630927430000|2021-09-06 11:23:50|729611.1|728611.1|729613.3|728613.3|729633.1|728633.1|729610.1|728610.1|14
1630927440000|2021-09-06 11:24:00|729619.6|728619.6|729631.9|728631.9|730111.9|728653.2|729613.9|728111.9|21
1630927450000|2021-09-06 11:24:10|729633.9|728633.9|729635.4|728635.4|729649.9|728649.9|729626.5|728626.5|24
1630927460000|2021-09-06 11:24:20|729629.6|728629.6|729614.1|728614.1|730129.8|728635.9|729601|728105.5|37
1630927470000|2021-09-06 11:24:30|729619.5|728619.5|729617.1|728617.1|730119.6|728623.1|729610.9|728119.5|26
1630927480000|2021-09-06 11:24:40|729613.2|728613.2|729590.7|728590.7|730107.9|728617.1|729568.6|728107.6|23
1630927490000|2021-09-06 11:24:50|729596|728596|729604|728604|730101.2|728614.4|729591.9|728096.8|32
1630927500000|2021-09-06 11:25:00|729604.3|728604.3|729605.6|728605.6|730118.2|728621.9|729603.9|728117.6|28
1630927510000|2021-09-06 11:25:10|729606.4|728606.4|729628.6|728628.6|730133.2|728631.8|729606.1|728112.5|29
1630927520000|2021-09-06 11:25:20|729636.7|728636.7|729636.2|728636.2|730130.1|728636.9|729629.3|728129.5|20
1630927530000|2021-09-06 11:25:30|729635.7|728635.7|729658.5|728658.5|729658.5|728658.5|729630.7|728630.7|18
1630927540000|2021-09-06 11:25:40|729655.9|728655.9|729654.5|728654.5|729677.2|728677.2|729649.9|728649.9|26
1630927550000|2021-09-06 11:25:50|729656|728656|729684.1|728684.1|729684.1|728684.1|729653.6|728653.6|27
1630927560000|2021-09-06 11:26:00|729678.1|728678.1|729678.7|728678.7|729681.9|728681.9|729670.3|728670.3|19
1630927570000|2021-09-06 11:26:10|729682.8|728682.8|729661.6|728661.6|730158|728682.8|729645.8|728158|21
1630927580000|2021-09-06 11:26:20|729655.2|728655.2|729658.1|728658.1|729664.3|728664.3|729643.9|728643.9|34
1630927590000|2021-09-06 11:26:30|729659.6|728659.6|729647.4|728647.4|729661.3|728661.3|729637.4|728637.4|25
1630927600000|2021-09-06 11:26:40|729640.3|728640.3|730024.9|728024.9|730027|728640.3|729518|728020.9|29
1630927610000|2021-09-06 11:26:50|730026.2|728026.2|729559.8|728559.8|730028|728570.9|729529.8|728025.3|25
1630927620000|2021-09-06 11:27:00|729566.4|728566.4|729548.5|728548.5|730031.8|728566.4|729538.7|728031.8|25
1630927630000|2021-09-06 11:27:10|729548.4|728548.4|729543.6|728543.6|729550.9|728550.9|729529.4|728529.4|22
1630927640000|2021-09-06 11:27:20|729544.1|728544.1|729535.8|728535.8|729548.6|728548.6|729535.1|728535.1|21
1630927650000|2021-09-06 11:27:30|729538.7|728538.7|729561.5|728561.5|730067.1|728577.5|729538.7|728066.8|27
1630927660000|2021-09-06 11:27:40|730063.3|728063.3|729572.4|728572.4|730063.3|728582|729571.7|728063.3|20
1630927670000|2021-09-06 11:27:50|729573.2|728573.2|729589.5|728589.5|729594.5|728594.5|729562|728562|27
1630927680000|2021-09-06 11:28:00|729581|728581|729597.2|728597.2|730085.2|728600.5|729581|728084|19
1630927690000|2021-09-06 11:28:10|729597.8|728597.8|729599.6|728599.6|729601.1|728601.1|729581.1|728581.1|20
1630927700000|2021-09-06 11:28:20|729601.3|728601.3|729589|728589|729601.4|728601.4|729580.7|728580.7|16
1630927710000|2021-09-06 11:28:30|729587.4|728587.4|729590|728590|730090.7|728591.2|729566.4|728090|20
1630927720000|2021-09-06 11:28:40|729582.5|728582.5|730074.5|728074.5|730074.9|728585.4|729582.5|728073.6|16
1630927730000|2021-09-06 11:28:50|730075.3|728075.3|730074.5|728074.5|730075.7|728075.7|730074.5|728074.5|11
1630927740000|2021-09-06 11:29:00|730074|728074|729571.5|728571.5|730075.1|728582.3|729569.9|728074|17
1630927750000|2021-09-06 11:29:10|729574.1|728574.1|729579.4|728579.4|729579.4|728579.4|729574.1|728574.1|18
1630927760000|2021-09-06 11:29:20|729573.3|728573.3|730068.3|728068.3|730068.3|728584|729568.7|728065.9|17
1630927770000|2021-09-06 11:29:30|730081.2|728081.2|729580.5|728580.5|730081.2|728582.4|729577.7|728079.1|20
1630927780000|2021-09-06 11:29:40|729582.4|728582.4|729569.6|728569.6|730087.2|728583|729564.9|728084.4|28
1630927790000|2021-09-06 11:29:50|729570.3|728570.3|729568|728568|729571.3|728571.3|729560.6|728560.6|27
1630927800000|2021-09-06 11:30:00|729566.8|728566.8|729562.2|728562.2|729570.3|728570.3|729554.2|728554.2|18
1630927810000|2021-09-06 11:30:10|729563.1|728563.1|729585.1|728585.1|730077.7|728613.3|729557.6|728068.6|35
1630927820000|2021-09-06 11:30:20|729585.8|728585.8|729583.2|728583.2|730076.9|728613.6|729571.4|728076.9|22
1630927830000|2021-09-06 11:30:30|729602.6|728602.6|729601.7|728601.7|729610.3|728610.3|729595.1|728595.1|21
1630927840000|2021-09-06 11:30:40|729596.7|728596.7|729595.2|728595.2|729600.4|728600.4|729591.2|728591.2|17
1630927850000|2021-09-06 11:30:50|729595|728595|729603.2|728603.2|730092.9|728603.2|729578.9|728087.3|13
1630927860000|2021-09-06 11:31:00|729604|728604|729597.9|728597.9|730091.5|728604|729577.5|728083.7|17
1630927870000|2021-09-06 11:31:10|729597.2|728597.2|729597.1|728597.1|729599|728599|729595.4|728595.4|20
1630927880000|2021-09-06 11:31:20|729597.3|728597.3|729571.9|728571.9|729597.3|728597.3|729566.6|728566.6|16
1630927890000|2021-09-06 11:31:30|729576|728576|729577.4|728577.4|729580.3|728580.3|729570|728570|27
1630927900000|2021-09-06 11:31:40|729578.8|728578.8|729576.3|728576.3|729582.4|728582.4|729568.4|728568.4|21
1630927910000|2021-09-06 11:31:50|729577.3|728577.3|729587.6|728587.6|730078.5|728590.5|729577.3|728078.5|15
1630927920000|2021-09-06 11:32:00|729586.1|728586.1|729586.2|728586.2|729589.5|728589.5|729582|728582|22
1630927930000|2021-09-06 11:32:10|729586.6|728586.6|729583.6|728583.6|730094.3|728597.2|729569|728068|24
1630927940000|2021-09-06 11:32:20|730085.8|728085.8|729598.9|728598.9|730089.6|728598.9|729583.6|728085.8|19
1630927950000|2021-09-06 11:32:30|729599|728599|729603.4|728603.4|729603.9|728603.9|729589.5|728589.5|23
1630927960000|2021-09-06 11:32:40|729604.6|728604.6|730076.9|728076.9|730084.7|728604.6|729589.1|728076.9|25
1630927970000|2021-09-06 11:32:50|729570.9|728570.9|729584|728584|730086.9|728596.2|729570.9|728085.1|31
1630927980000|2021-09-06 11:33:00|729581.4|728581.4|729589.7|728589.7|729595.7|728595.7|729580.1|728580.1|28
1630927990000|2021-09-06 11:33:10|729596.6|728596.6|729596.4|728596.4|729597.2|728597.2|729595.2|728595.2|14
1630928000000|2021-09-06 11:33:20|729595.3|728595.3|729585.1|728585.1|729596.6|728596.6|729585.1|728585.1|16
1630928010000|2021-09-06 11:33:30|729584.7|728584.7|729593|728593|730087.9|728598.7|729575.4|728087.9|25
1630928020000|2021-09-06 11:33:40|729591.6|728591.6|729585.4|728585.4|729594.8|728594.8|729580.4|728580.4|17
1630928030000|2021-09-06 11:33:50|729586.5|728586.5|729582.4|728582.4|730076.4|728587.9|729568.7|728076.4|25
1630928040000|2021-09-06 11:34:00|729576.9|728576.9|729576.2|728576.2|729577.5|728577.5|729571.4|728571.4|19
1630928050000|2021-09-06 11:34:10|729576|728576|729574.5|728574.5|729576.1|728576.1|729569.4|728569.4|23
1630928060000|2021-09-06 11:34:20|729573.8|728573.8|729575.9|728575.9|729577.5|728577.5|729569.2|728569.2|29
1630928070000|2021-09-06 11:34:30|729576.8|728576.8|729572|728572|729576.8|728576.8|729539|728539|31
1630928080000|2021-09-06 11:34:40|729558.3|728558.3|729571.4|728571.4|730074.6|728577.4|729536.6|728060.8|29
1630928090000|2021-09-06 11:34:50|729577.1|728577.1|729572.2|728572.2|729578.6|728578.6|729562.9|728562.9|27
1630928100000|2021-09-06 11:35:00|729574.2|728574.2|729559.9|728559.9|730049.1|728574.2|729545.9|728049.1|30
1630928110000|2021-09-06 11:35:10|729555.8|728555.8|729568|728568|729575|728575|729555.5|728555.5|21
1630928120000|2021-09-06 11:35:20|729566.5|728566.5|729556.4|728556.4|729566.5|728566.5|729547|728547|28
1630928130000|2021-09-06 11:35:30|729556.2|728556.2|729531.6|728531.6|729570.6|728570.6|729523.6|728523.6|28
1630928140000|2021-09-06 11:35:40|729533.3|728533.3|729529.7|728529.7|729537.4|728537.4|729525.5|728525.5|23
1630928150000|2021-09-06 11:35:50|729517.6|728517.6|729509.2|728509.2|729530.9|728530.9|729503.2|728503.2|21
1630928160000|2021-09-06 11:36:00|729513.5|728513.5|729502.9|728502.9|729518.5|728518.5|729502.4|728502.4|15
1630928170000|2021-09-06 11:36:10|729503.2|728503.2|729488.7|728488.7|729975.7|728510.4|729477.9|727975.7|22
1630928180000|2021-09-06 11:36:20|729491|728491|729505.5|728505.5|729990.7|728516.8|729462|727990.7|31
1630928190000|2021-09-06 11:36:30|729514.7|728514.7|730005.3|728005.3|730009.7|728517.7|729493.7|727988.6|29
1630928200000|2021-09-06 11:36:40|729507.2|728507.2|729516.1|728516.1|729517.8|728517.8|729507.2|728507.2|21
1630928210000|2021-09-06 11:36:50|729515.6|728515.6|729479.8|728479.8|729516|728516|729479.8|728479.8|20
1630928220000|2021-09-06 11:37:00|729974.6|727974.6|729505.7|728505.7|729990|728517.6|729480.1|727974.6|22
1630928230000|2021-09-06 11:37:10|729510.5|728510.5|729984.9|727984.9|729984.9|728524.5|729478.9|727975.8|33
1630928240000|2021-09-06 11:37:20|729488.5|728488.5|729491.8|728491.8|729495.9|728495.9|729488.5|728488.5|22
1630928250000|2021-09-06 11:37:30|729491.7|728491.7|729480.6|728480.6|729967.4|728491.7|729473.4|727963|25
1630928260000|2021-09-06 11:37:40|729480|728480|729434|728434|729940|728492|729416.6|727940|27
1630928270000|2021-09-06 11:37:50|729434.7|728434.7|729446.3|728446.3|729947.1|728454.7|729412.9|727928.8|24
1630928280000|2021-09-06 11:38:00|729956.2|727956.2|729427.1|728427.1|729957.9|728460.3|729415.6|727916|37
1630928290000|2021-09-06 11:38:10|729428.3|728428.3|729421.8|728421.8|729929.3|728429.8|729421.8|727914.6|24
1630928300000|2021-09-06 11:38:20|729424|728424|729445.5|728445.5|729450.6|728450.6|729421.7|728421.7|29
1630928310000|2021-09-06 11:38:30|729460.4|728460.4|729467.9|728467.9|729977.9|728491.8|729445.5|727977.9|25
1630928320000|2021-09-06 11:38:40|729466|728466|729435.5|728435.5|729492.5|728492.5|729435.5|728435.5|19
1630928330000|2021-09-06 11:38:50|729442.3|728442.3|729458.3|728458.3|729468.5|728468.5|729438.7|728438.7|20
1630928340000|2021-09-06 11:39:00|729457.1|728457.1|729449.5|728449.5|729459.4|728459.4|729437.6|728437.6|14
1630928350000|2021-09-06 11:39:10|729449.7|728449.7|729441.1|728441.1|729449.7|728449.7|729439.8|728439.8|13
1630928360000|2021-09-06 11:39:20|729441.3|728441.3|729890.4|727890.4|729890.4|728441.9|729384.3|727887.2|13
1630928370000|2021-09-06 11:39:30|729890|727890|729386.3|728386.3|729890|728391.3|729370.2|727890|14
1630928380000|2021-09-06 11:39:40|729368.6|728368.6|729877.9|727877.9|729877.9|728383|729368.6|727876.5|22
1630928390000|2021-09-06 11:39:50|729876.9|727876.9|729895.9|727895.9|729896.7|728399.6|729380|727876.6|21
1630928400000|2021-09-06 11:40:00|729394.7|728394.7|729398.6|728398.6|729893.5|728399.9|729380.1|727893.5|18
1630928410000|2021-09-06 11:40:10|729400.4|728400.4|729373.3|728373.3|729400.6|728400.6|729362|728362|21
1630928420000|2021-09-06 11:40:20|729372.1|728372.1|729373.7|728373.7|729378|728378|729370.7|728370.7|16
1630928430000|2021-09-06 11:40:30|729372.7|728372.7|729376.2|728376.2|729881.1|728381.1|729370.4|727878.9|16
1630928440000|2021-09-06 11:40:40|729375.8|728375.8|729391.4|728391.4|729920|728415.2|729375.8|727891|20
1630928450000|2021-09-06 11:40:50|729371.2|728371.2|729370.5|728370.5|729385.8|728385.8|729360.8|728360.8|22
1630928460000|2021-09-06 11:41:00|729370|728370|729367.6|728367.6|729391.3|728391.3|729361.5|728361.5|19
1630928470000|2021-09-06 11:41:10|729384.7|728384.7|729365.2|728365.2|729384.7|728384.7|729350.3|728350.3|21
1630928480000|2021-09-06 11:41:20|729353.8|728353.8|729367.6|728367.6|729370.2|728370.2|729353.8|728353.8|20
1630928490000|2021-09-06 11:41:30|729366.1|728366.1|729367.7|728367.7|729369.4|728369.4|729357.8|728357.8|8
1630928500000|2021-09-06 11:41:40|729368.5|728368.5|729381|728381|729875.9|728391.1|729351.7|727872.9|26
1630928510000|2021-09-06 11:41:50|729377|728377|729376.2|728376.2|729381|728381|729367.6|728367.6|24
1630928520000|2021-09-06 11:42:00|729374.6|728374.6|729379|728379|729878.1|728385.1|729364.5|727878.1|26
1630928530000|2021-09-06 11:42:10|729380.6|728380.6|729385.3|728385.3|729389.2|728389.2|729376.4|728376.4|21
1630928540000|2021-09-06 11:42:20|729394.7|728394.7|729407.2|728407.2|729898.6|728414.9|729390.7|727895|24
1630928550000|2021-09-06 11:42:30|729408.8|728408.8|729413.1|728413.1|729915.2|728414.6|729403.2|727914.1|24
1630928560000|2021-09-06 11:42:40|729411.6|728411.6|729907.8|727907.8|729911.3|728413.2|729406.1|727892.3|17
1630928570000|2021-09-06 11:42:50|729907.2|727907.2|729400.1|728400.1|729907.6|728414.1|729397.4|727905.6|14
1630928580000|2021-09-06 11:43:00|729402.7|728402.7|729371.9|728371.9|729880.6|728405.6|729349.7|727879.3|23
1630928590000|2021-09-06 11:43:10|729395.8|728395.8|729445.5|728445.5|729457.3|728457.3|729389.1|728389.1|30
1630928600000|2021-09-06 11:43:20|729438.5|728438.5|729451|728451|729454.8|728454.8|729436.8|728436.8|27
1630928610000|2021-09-06 11:43:30|729452.8|728452.8|729427.6|728427.6|729453.3|728453.3|729413.8|728413.8|24
1630928620000|2021-09-06 11:43:40|729424.6|728424.6|729474.7|728474.7|729947|728478.6|729422.4|727947|18
1630928630000|2021-09-06 11:43:50|729471.7|728471.7|729456.7|728456.7|729958.7|728471.7|729439.6|727958.7|25
1630928640000|2021-09-06 11:44:00|729441|728441|729433.3|728433.3|729460.7|728460.7|729423|728423|30
1630928650000|2021-09-06 11:44:10|729433.7|728433.7|729515.2|728515.2|729515.2|728515.2|729431.1|728431.1|22
1630928660000|2021-09-06 11:44:20|729517.2|728517.2|729594.4|728594.4|729598.4|728598.4|729517.2|728517.2|29
1630928670000|2021-09-06 11:44:30|729592.5|728592.5|729595.1|728595.1|730100|728596.8|729589.8|728087|24
1630928680000|2021-09-06 11:44:40|729589.4|728589.4|729578.4|728578.4|730083.5|728596.3|729563.9|728070.6|24
1630928690000|2021-09-06 11:44:50|729577.5|728577.5|729576.8|728576.8|729581.8|728581.8|729569.5|728569.5|21
1630928700000|2021-09-06 11:45:00|729576.9|728576.9|730049.1|728049.1|730053.8|728576.9|729548.6|728045|21
1630928710000|2021-09-06 11:45:10|730051|728051|730046.4|728046.4|730051|728051|730040.8|728040.8|17
1630928720000|2021-09-06 11:45:20|730046.8|728046.8|729559.6|728559.6|730053.8|728571.8|729553.8|728046.8|24
1630928730000|2021-09-06 11:45:30|729559.4|728559.4|729556.9|728556.9|729566.5|728566.5|729554.1|728554.1|15
1630928740000|2021-09-06 11:45:40|729556|728556|729544.3|728544.3|730063.8|728570.3|729544|728054.9|26
1630928750000|2021-09-06 11:45:50|729547.9|728547.9|729497.1|728497.1|729556|728556|729496.7|728496.7|22
1630928760000|2021-09-06 11:46:00|729498.4|728498.4|729491|728491|729498.4|728498.4|729480|728480|27
1630928770000|2021-09-06 11:46:10|729490.2|728490.2|729491.1|728491.1|729491.5|728491.5|729490.2|728490.2|17
1630928780000|2021-09-06 11:46:20|729491.5|728491.5|729501.9|728501.9|729509.5|728509.5|729486|728486|19
1630928790000|2021-09-06 11:46:30|729507.6|728507.6|729506.4|728506.4|729508.5|728508.5|729496.5|728496.5|26
1630928800000|2021-09-06 11:46:40|729507.1|728507.1|729508.4|728508.4|729508.4|728508.4|729499.5|728499.5|21
1630928810000|2021-09-06 11:46:50|729515.5|728515.5|729502.5|728502.5|729515.7|728515.7|729498.1|728498.1|13
1630928820000|2021-09-06 11:47:00|729502.7|728502.7|729507|728507|729507.4|728507.4|729501.8|728501.8|13
1630928830000|2021-09-06 11:47:10|729507.9|728507.9|729506.3|728506.3|729507.9|728507.9|729499.5|728499.5|18
1630928840000|2021-09-06 11:47:20|729505.9|728505.9|729591.5|728591.5|730052.5|728603.5|729499.4|728052.5|28
1630928850000|2021-09-06 11:47:30|729592.3|728592.3|729579.1|728579.1|729613.2|728613.2|729558|728558|31
1630928860000|2021-09-06 11:47:40|729579.2|728579.2|729561.6|728561.6|729584|728584|729556.6|728556.6|29
1630928870000|2021-09-06 11:47:50|729563.7|728563.7|729591|728591|729603.2|728603.2|729561.6|728561.6|28
1630928880000|2021-09-06 11:48:00|729587.7|728587.7|729656|728656|729678|728678|729587.7|728587.7|32
1630928890000|2021-09-06 11:48:10|729668.5|728668.5|729670.2|728670.2|729670.2|728670.2|729661.4|728661.4|18
1630928900000|2021-09-06 11:48:20|729670.4|728670.4|729663|728663|729681.7|728681.7|729649.8|728649.8|26
1630928910000|2021-09-06 11:48:30|729632.2|728632.2|729563.1|728563.1|729632.2|728632.2|729550.5|728550.5|31
1630928920000|2021-09-06 11:48:40|729556.8|728556.8|729539.4|728539.4|729558.2|728558.2|729534.6|728534.6|23
1630928930000|2021-09-06 11:48:50|729536.4|728536.4|729541.9|728541.9|729548|728548|729525.2|728525.2|26
1630928940000|2021-09-06 11:49:00|729541.6|728541.6|729512.9|728512.9|729585.8|728585.8|729511.1|728511.1|31
1630928950000|2021-09-06 11:49:10|729526.7|728526.7|729523.6|728523.6|729530.8|728530.8|729513.9|728513.9|18
1630928960000|2021-09-06 11:49:20|729531.6|728531.6|729530.9|728530.9|729532|728532|729520.3|728520.3|18
1630928970000|2021-09-06 11:49:30|729527.4|728527.4|729521.3|728521.3|729530.5|728530.5|729504.6|728504.6|22
1630928980000|2021-09-06 11:49:40|729519.6|728519.6|729521.3|728521.3|729532.2|728532.2|729517.9|728517.9|15
1630928990000|2021-09-06 11:49:50|729524.3|728524.3|729536.3|728536.3|729549.1|728549.1|729517.1|728517.1|28
1630929000000|2021-09-06 11:50:00|729514.8|728514.8|729533.4|728533.4|729540.3|728540.3|729514.8|728514.8|31
1630929010000|2021-09-06 11:50:10|729530|728530|729519.7|728519.7|729532.5|728532.5|729519.7|728519.7|15
1630929020000|2021-09-06 11:50:20|729511.1|728511.1|729489.2|728489.2|729511.1|728511.1|729486.1|728486.1|26
1630929030000|2021-09-06 11:50:30|729488.1|728488.1|729467.3|728467.3|729979.7|728499.2|729464.8|727979.7|27
1630929040000|2021-09-06 11:50:40|729482.8|728482.8|729482.5|728482.5|729484.4|728484.4|729467.3|728467.3|25
1630929050000|2021-09-06 11:50:50|729466.9|728466.9|729507.8|728507.8|729516.6|728516.6|729464.9|728464.9|13
1630929060000|2021-09-06 11:51:00|729509|728509|729506.5|728506.5|729526.3|728526.3|729504|728504|22
1630929070000|2021-09-06 11:51:10|729506|728506|729532.4|728532.4|729544.1|728544.1|729505.4|728505.4|28
1630929080000|2021-09-06 11:51:20|729548.9|728548.9|729543.9|728543.9|730032.5|728550.7|729525.5|728026.1|23
1630929090000|2021-09-06 11:51:30|729557.7|728557.7|729559.9|728559.9|729577.8|728577.8|729544.7|728544.7|29
1630929100000|2021-09-06 11:51:40|729556.4|728556.4|729558.2|728558.2|729559.1|728559.1|729532.9|728532.9|18
1630929110000|2021-09-06 11:51:50|729555.6|728555.6|729567.4|728567.4|729569|728569|729551.7|728551.7|21
1630929120000|2021-09-06 11:52:00|729567.3|728567.3|729556.7|728556.7|729584.3|728584.3|729527.1|728527.1|27
1630929130000|2021-09-06 11:52:10|729555|728555|729546.1|728546.1|729564.7|728564.7|729541.3|728541.3|22
1630929140000|2021-09-06 11:52:20|729546.3|728546.3|729592.8|728592.8|729595.7|728595.7|729531.5|728531.5|35
1630929150000|2021-09-06 11:52:30|729589.8|728589.8|729593.2|728593.2|729595|728595|729589.7|728589.7|19
1630929160000|2021-09-06 11:52:40|729595.4|728595.4|729570.2|728570.2|729606.4|728606.4|729564|728564|17
1630929170000|2021-09-06 11:52:50|729576.2|728576.2|729571.1|728571.1|729576.2|728576.2|729556.5|728556.5|22
1630929180000|2021-09-06 11:53:00|729570.4|728570.4|729602.9|728602.9|729604.6|728604.6|729567|728567|23
1630929190000|2021-09-06 11:53:10|729598|728598|729599.4|728599.4|729603.2|728603.2|729594|728594|16
1630929200000|2021-09-06 11:53:20|729525.9|728525.9|729525.8|728525.8|729547.3|728547.3|729508.2|728508.2|17
1630929210000|2021-09-06 11:53:30|729522.5|728522.5|729525|728525|729525.3|728525.3|729504.6|728504.6|9
1630929220000|2021-09-06 11:53:40|729520.9|728520.9|729506.2|728506.2|729524.8|728524.8|729500.9|728500.9|22
1630929230000|2021-09-06 11:53:50|729511.4|728511.4|729511.7|728511.7|729522.9|728522.9|729507.1|728507.1|31
1630929240000|2021-09-06 11:54:00|729514.9|728514.9|729494|728494|729515.3|728515.3|729492.6|728492.6|23
1630929250000|2021-09-06 11:54:10|729495.2|728495.2|729514|728514|729522.1|728522.1|729493.9|728493.9|25
1630929260000|2021-09-06 11:54:20|729513.2|728513.2|729574.2|728574.2|729582.8|728582.8|729497.9|728497.9|28
1630929270000|2021-09-06 11:54:30|729578|728578|729562.5|728562.5|729583.6|728583.6|729560.8|728560.8|23
1630929280000|2021-09-06 11:54:40|729551.8|728551.8|729555.1|728555.1|729559.6|728559.6|729525|728525|29
1630929290000|2021-09-06 11:54:50|729553.9|728553.9|729545.8|728545.8|729554.5|728554.5|729533.9|728533.9|34
1630929300000|2021-09-06 11:55:00|729545.5|728545.5|729566|728566|729570.8|728570.8|729545.5|728545.5|25
1630929310000|2021-09-06 11:55:10|729566.7|728566.7|729630.7|728630.7|729631.6|728631.6|729566.7|728566.7|26
1630929320000|2021-09-06 11:55:20|729630.3|728630.3|729627.1|728627.1|729630.5|728630.5|729626.7|728626.7|14
1630929330000|2021-09-06 11:55:30|729625.8|728625.8|729625.2|728625.2|729626.6|728626.6|729624.6|728624.6|10
1630929340000|2021-09-06 11:55:40|729626.3|728626.3|729621.2|728621.2|729630.2|728630.2|729615.6|728615.6|13
1630929350000|2021-09-06 11:55:50|729620.6|728620.6|729611.6|728611.6|729620.6|728620.6|729605.8|728605.8|16
1630929360000|2021-09-06 11:56:00|729609.5|728609.5|729621.8|728621.8|729622.4|728622.4|729604.2|728604.2|20
1630929370000|2021-09-06 11:56:10|729620.9|728620.9|729631|728631|729641|728641|729618|728618|14
1630929380000|2021-09-06 11:56:20|729632.7|728632.7|729632.1|728632.1|729634.5|728634.5|729628.4|728628.4|15
1630929390000|2021-09-06 11:56:30|729629.7|728629.7|729633.4|728633.4|729636.3|728636.3|729627.4|728627.4|14
1630929400000|2021-09-06 11:56:40|729634|728634|729615.4|728615.4|730115.9|728640.5|729615.4|728113.6|25
1630929410000|2021-09-06 11:56:50|729618.1|728618.1|729577.5|728577.5|730076.2|728628.2|729571.1|728071.9|33
1630929420000|2021-09-06 11:57:00|729576.5|728576.5|729571.9|728571.9|730081|728591.7|729565.7|728068|22
1630929430000|2021-09-06 11:57:10|729560.5|728560.5|729672.4|728672.4|730083.1|728682.1|729560.5|728077.2|33
1630929440000|2021-09-06 11:57:20|729677.6|728677.6|729676|728676|730181.4|728682.1|729660.4|728171.2|33
1630929450000|2021-09-06 11:57:30|729672.6|728672.6|729680.6|728680.6|729685.3|728685.3|729655.5|728655.5|22
1630929460000|2021-09-06 11:57:40|729682.6|728682.6|729681.5|728681.5|729682.8|728682.8|729678.2|728678.2|20
1630929470000|2021-09-06 11:57:50|729681.2|728681.2|729799.2|728799.2|729801.4|728801.4|729676.4|728676.4|31
1630929480000|2021-09-06 11:58:00|729796.1|728796.1|729792|728792|730299.4|728802.4|729792|728299.4|31
1630929490000|2021-09-06 11:58:10|729783.4|728783.4|729861.8|728861.8|730304.6|728861.8|729783.4|728304.6|25
1630929500000|2021-09-06 11:58:20|729851.4|728851.4|729848.9|728848.9|729862.2|728862.2|729818.7|728818.7|29
1630929510000|2021-09-06 11:58:30|729849.4|728849.4|729803.4|728803.4|729852.1|728852.1|729780.8|728780.8|27
1630929520000|2021-09-06 11:58:40|730315.2|728315.2|729803.3|728803.3|730315.2|728823.1|729800.9|728315.2|22
1630929530000|2021-09-06 11:58:50|729798.8|728798.8|729808|728808|729810.6|728810.6|729793.2|728793.2|26
1630929540000|2021-09-06 11:59:00|729812.3|728812.3|729805.8|728805.8|729814.5|728814.5|729791.4|728791.4|24
1630929550000|2021-09-06 11:59:10|729792.2|728792.2|729797.8|728797.8|730290.9|728804.5|729780.9|728288.8|29
1630929560000|2021-09-06 11:59:20|729803|728803|729819|728819|729841.8|728841.8|729803|728803|33
1630929570000|2021-09-06 11:59:30|729819.5|728819.5|729814.5|728814.5|729819.5|728819.5|729805.5|728805.5|27
1630929580000|2021-09-06 11:59:40|729816|728816|729826.8|728826.8|729832.2|728832.2|729813.9|728813.9|24
1630929590000|2021-09-06 11:59:50|729808.9|728808.9|729825.6|728825.6|729831.5|728831.5|729808.8|728808.8|20
1630929600000|2021-09-06 12:00:00|729825.9|728825.9|729812.6|728812.6|730298.1|728825.9|729802.7|728298.1|31
1630929610000|2021-09-06 12:00:10|729812.2|728812.2|729865.2|728865.2|730364.7|728868.6|729812.2|728359.2|34
1630929620000|2021-09-06 12:00:20|729866|728866|729911.4|728911.4|730404.8|728913.3|729866|728404.8|25
1630929630000|2021-09-06 12:00:30|729911|728911|729930.1|728930.1|729930.1|728930.1|729909.1|728909.1|22
1630929640000|2021-09-06 12:00:40|729930.9|728930.9|729959.6|728959.6|729983.1|728983.1|729922.5|728922.5|26
1630929650000|2021-09-06 12:00:50|729958.5|728958.5|729947.7|728947.7|729966.4|728966.4|729947.7|728947.7|18
1630929660000|2021-09-06 12:01:00|729950|728950|729923.8|728923.8|729950|728950|729919|728919|28
1630929670000|2021-09-06 12:01:10|729926.8|728926.8|729918.2|728918.2|729929.6|728929.6|729915.4|728915.4|21
1630929680000|2021-09-06 12:01:20|729910.4|728910.4|729922.7|728922.7|729925.8|728925.8|729910.4|728910.4|21
1630929690000|2021-09-06 12:01:30|729921.9|728921.9|729918.5|728918.5|729922.6|728922.6|729918.5|728918.5|19
1630929700000|2021-09-06 12:01:40|729917.8|728917.8|729935.5|728935.5|730394|728938.4|729909.8|728394|21
1630929710000|2021-09-06 12:01:50|729939.6|728939.6|729933|728933|729939.6|728939.6|729919.8|728919.8|18
1630929720000|2021-09-06 12:02:00|729936.2|728936.2|729920.3|728920.3|729941.5|728941.5|729920.3|728920.3|16
1630929730000|2021-09-06 12:02:10|729913.7|728913.7|729936.3|728936.3|729936.4|728936.4|729913.7|728913.7|15
1630929740000|2021-09-06 12:02:20|729932.2|728932.2|729932.1|728932.1|729936.3|728936.3|729931.1|728931.1|6
1630929750000|2021-09-06 12:02:30|729935.8|728935.8|729936.2|728936.2|729939.6|728939.6|729932.7|728932.7|13
1630929760000|2021-09-06 12:02:40|729934.7|728934.7|729938.6|728938.6|729949.4|728949.4|729931.2|728931.2|19
1630929770000|2021-09-06 12:02:50|729945.2|728945.2|729952.4|728952.4|729952.4|728952.4|729941|728941|22
1630929780000|2021-09-06 12:03:00|729953.8|728953.8|729946.8|728946.8|729955.4|728955.4|729946.8|728946.8|11
1630929790000|2021-09-06 12:03:10|729945.2|728945.2|729943|728943|729950.8|728950.8|729937.1|728937.1|20
1630929800000|2021-09-06 12:03:20|729935.4|728935.4|729968.7|728968.7|729968.7|728968.7|729935.4|728935.4|23
1630929810000|2021-09-06 12:03:30|729965|728965|729987.2|728987.2|729992.7|728992.7|729955.8|728955.8|30
1630929820000|2021-09-06 12:03:40|729988.1|728988.1|729981.7|728981.7|729988.1|728988.1|729976.3|728976.3|25
1630929830000|2021-09-06 12:03:50|729984.4|728984.4|729982.5|728982.5|730003|729003|729979.3|728979.3|35
1630929840000|2021-09-06 12:04:00|729988.7|728988.7|729974.7|728974.7|729998.6|728998.6|729974.7|728974.7|33
1630929850000|2021-09-06 12:04:10|729983.3|728983.3|729953.7|728953.7|730463.1|728985.1|729953.7|728463.1|26
1630929860000|2021-09-06 12:04:20|729949.4|728949.4|729945.7|728945.7|729952.3|728952.3|729942.5|728942.5|13
1630929870000|2021-09-06 12:04:30|729943.7|728943.7|729946.5|728946.5|729948.9|728948.9|729937.7|728937.7|13
1630929880000|2021-09-06 12:04:40|729933.2|728933.2|729940.7|728940.7|729948.1|728948.1|729933.2|728933.2|18
1630929890000|2021-09-06 12:04:50|729940.6|728940.6|729948.5|728948.5|729951|728951|729937.9|728937.9|18
1630929900000|2021-09-06 12:05:00|729947.8|728947.8|729944.3|728944.3|730462.8|728955.1|729941.1|728445.7|16
1630929910000|2021-09-06 12:05:10|729942.1|728942.1|729987.2|728987.2|729994.8|728994.8|729942.1|728942.1|23
1630929920000|2021-09-06 12:05:20|729987|728987|729978.5|728978.5|729987|728987|729977.3|728977.3|17
1630929930000|2021-09-06 12:05:30|729979.2|728979.2|730015.8|729015.8|730029.6|729029.6|729973.8|728973.8|24
1630929940000|2021-09-06 12:05:40|730023.1|729023.1|730023.8|729023.8|730043.8|729043.8|730021.8|729021.8|26
1630929950000|2021-09-06 12:05:50|730021|729021|730024.3|729024.3|730035.1|729035.1|730018.2|729018.2|30
1630929960000|2021-09-06 12:06:00|730025|729025|730066.8|729066.8|730068.2|729068.2|730025|729025|29
1630929970000|2021-09-06 12:06:10|730067.7|729067.7|730071.2|729071.2|730075.7|729075.7|730060.7|729060.7|27
1630929980000|2021-09-06 12:06:20|730072.6|729072.6|730080|729080|730080.1|729080.1|730059.3|729059.3|31
1630929990000|2021-09-06 12:06:30|730079.7|729079.7|730062.5|729062.5|730079.7|729079.7|730062.5|729062.5|19
1630930000000|2021-09-06 12:06:40|730065.6|729065.6|730055.7|729055.7|730070.8|729070.8|730044.7|729044.7|23
1630930010000|2021-09-06 12:06:50|730052.3|729052.3|730067.1|729067.1|730067.3|729067.3|730048.7|729048.7|29
1630930020000|2021-09-06 12:07:00|730057.4|729057.4|730041.7|729041.7|730067.4|729067.4|730039.1|729039.1|19
1630930030000|2021-09-06 12:07:10|730041.4|729041.4|730035.5|729035.5|730049.3|729049.3|730010.7|729010.7|32
1630930040000|2021-09-06 12:07:20|730031.9|729031.9|730022.8|729022.8|730033.7|729033.7|730022.1|729022.1|29
1630930050000|2021-09-06 12:07:30|730024|729024|730038.3|729038.3|730532.6|729050.3|730019.1|728532.6|25
1630930060000|2021-09-06 12:07:40|730037.2|729037.2|730034.6|729034.6|730040.8|729040.8|730031.5|729031.5|22
1630930070000|2021-09-06 12:07:50|730036.7|729036.7|730034|729034|730046.4|729046.4|730019.2|729019.2|29
1630930080000|2021-09-06 12:08:00|730033.5|729033.5|730023.3|729023.3|730045|729045|729999.9|728999.9|24
1630930090000|2021-09-06 12:08:10|730024.5|729024.5|730026.4|729026.4|730029.7|729029.7|730021.5|729021.5|13
1630930100000|2021-09-06 12:08:20|730026.3|729026.3|730026.8|729026.8|730027.4|729027.4|730025.5|729025.5|14
1630930110000|2021-09-06 12:08:30|730026.9|729026.9|730031.1|729031.1|730035.3|729035.3|730013|729013|19
1630930120000|2021-09-06 12:08:40|730034.4|729034.4|730021.8|729021.8|730521.2|729034.4|730016|728520.3|20
1630930130000|2021-09-06 12:08:50|730025.3|729025.3|730015.2|729015.2|730043.2|729043.2|730010.6|729010.6|26
1630930140000|2021-09-06 12:09:00|730030.9|729030.9|730022.6|729022.6|730034.1|729034.1|730010.7|729010.7|21
1630930150000|2021-09-06 12:09:10|730024.4|729024.4|730025.9|729025.9|730032.8|729032.8|730010.5|729010.5|25
1630930160000|2021-09-06 12:09:20|730021|729021|730070.8|729070.8|730089.5|729089.5|730021|729021|35
1630930170000|2021-09-06 12:09:30|730077.1|729077.1|730072.1|729072.1|730079.9|729079.9|730060.2|729060.2|26
1630930180000|2021-09-06 12:09:40|730076.5|729076.5|730066.1|729066.1|730076.8|729076.8|730063.4|729063.4|21
1630930190000|2021-09-06 12:09:50|730069.9|729069.9|730064.1|729064.1|730072|729072|730050.9|729050.9|26
1630930200000|2021-09-06 12:10:00|730076|729076|730068.7|729068.7|730079.8|729079.8|730044.5|729044.5|36
1630930210000|2021-09-06 12:10:10|730072|729072|730058.3|729058.3|730090.3|729090.3|730022.3|729022.3|37
1630930220000|2021-09-06 12:10:20|730057.6|729057.6|730061.5|729061.5|730063.8|729063.8|730057.6|729057.6|15
1630930230000|2021-09-06 12:10:30|730061.7|729061.7|730092.4|729092.4|730106.9|729106.9|730052.3|729052.3|24
1630930240000|2021-09-06 12:10:40|730090.6|729090.6|730126.7|729126.7|730129.4|729129.4|730080.4|729080.4|27
1630930250000|2021-09-06 12:10:50|730123.8|729123.8|730123.1|729123.1|730126.1|729126.1|730119.1|729119.1|13
1630930260000|2021-09-06 12:11:00|730122.1|729122.1|730110.4|729110.4|730126.5|729126.5|730110.2|729110.2|24
1630930270000|2021-09-06 12:11:10|730105.7|729105.7|730114.4|729114.4|730125.6|729125.6|730103.8|729103.8|15
1630930280000|2021-09-06 12:11:20|730116|729116|730111.4|729111.4|730121|729121|730105.4|729105.4|28
1630930290000|2021-09-06 12:11:30|730110.3|729110.3|730109.6|729109.6|730115.8|729115.8|730107.5|729107.5|26
1630930300000|2021-09-06 12:11:40|730108.7|729108.7|730123.1|729123.1|730123.1|729123.1|730101.7|729101.7|26
1630930310000|2021-09-06 12:11:50|730105|729105|730108.8|729108.8|730125.9|729125.9|730105|729105|21
1630930320000|2021-09-06 12:12:00|730122.8|729122.8|730122|729122|730129|729129|730120.6|729120.6|27
1630930330000|2021-09-06 12:12:10|730122.1|729122.1|730081.8|729081.8|730127.1|729127.1|730076|729076|16
1630930340000|2021-09-06 12:12:20|730086.7|729086.7|730084.6|729084.6|730088.2|729088.2|730082.8|729082.8|11
1630930350000|2021-09-06 12:12:30|730088|729088|730071.4|729071.4|730088|729088|730071.4|729071.4|11
1630930360000|2021-09-06 12:12:40|730062.1|729062.1|730065.8|729065.8|730066.8|729066.8|730055.5|729055.5|26
1630930370000|2021-09-06 12:12:50|730065.6|729065.6|730066.2|729066.2|730068.6|729068.6|730057.3|729057.3|19
1630930380000|2021-09-06 12:13:00|730067.2|729067.2|730074.7|729074.7|730080.3|729080.3|730066|729066|24
1630930390000|2021-09-06 12:13:10|730074.2|729074.2|730072.5|729072.5|730075.1|729075.1|730071.4|729071.4|19
1630930400000|2021-09-06 12:13:20|730071.3|729071.3|730074.3|729074.3|730074.3|729074.3|730069.7|729069.7|18
1630930410000|2021-09-06 12:13:30|730074.2|729074.2|730071.1|729071.1|730074.2|729074.2|730068.5|729068.5|14
1630930420000|2021-09-06 12:13:40|730067.1|729067.1|730060.6|729060.6|730069.9|729069.9|730058.2|729058.2|18
1630930430000|2021-09-06 12:13:50|730057.8|729057.8|730059.5|729059.5|730061.4|729061.4|730052.3|729052.3|22
1630930440000|2021-09-06 12:14:00|730059.2|729059.2|730074.1|729074.1|730081.3|729081.3|730055.6|729055.6|23
1630930450000|2021-09-06 12:14:10|730073.6|729073.6|730044.2|729044.2|730075|729075|730044.2|729044.2|23
1630930460000|2021-09-06 12:14:20|730047.8|729047.8|730047.2|729047.2|730049.5|729049.5|730044.2|729044.2|15
1630930470000|2021-09-06 12:14:30|730049.9|729049.9|730047.4|729047.4|730049.9|729049.9|730043.6|729043.6|12
1630930480000|2021-09-06 12:14:40|730044.9|729044.9|730084.7|729084.7|730090.4|729090.4|730037.9|729037.9|23
1630930490000|2021-09-06 12:14:50|730085.6|729085.6|730037.3|729037.3|730091.8|729091.8|730037|729037|20
1630930500000|2021-09-06 12:15:00|730038.2|729038.2|730043.1|729043.1|730054|729054|730038.2|729038.2|22
1630930510000|2021-09-06 12:15:10|730043.2|729043.2|730063.7|729063.7|730090.1|729090.1|730043.2|729043.2|26
1630930520000|2021-09-06 12:15:20|730062.9|729062.9|730082.1|729082.1|730085.5|729085.5|730062.5|729062.5|21
1630930530000|2021-09-06 12:15:30|730077.5|729077.5|730034.6|729034.6|730542.4|729125|730028.7|728542.4|33
1630930540000|2021-09-06 12:15:40|730038.4|729038.4|730051.6|729051.6|730052.8|729052.8|730036.6|729036.6|23
1630930550000|2021-09-06 12:15:50|730052.2|729052.2|730048|729048|730056.5|729056.5|730041.6|729041.6|23
1630930560000|2021-09-06 12:16:00|730044.2|729044.2|730043.5|729043.5|730049.9|729049.9|730041.6|729041.6|30
1630930570000|2021-09-06 12:16:10|730044.7|729044.7|730043.3|729043.3|730047.6|729047.6|730038.5|729038.5|28
1630930580000|2021-09-06 12:16:20|730041.4|729041.4|730094.6|729094.6|730094.6|729094.6|730035.1|729035.1|27
1630930590000|2021-09-06 12:16:30|730090.7|729090.7|730090.2|729090.2|730097.9|729097.9|730083.4|729083.4|20
1630930600000|2021-09-06 12:16:40|730101.2|729101.2|730102.3|729102.3|730107.4|729107.4|730090.5|729090.5|11
1630930610000|2021-09-06 12:16:50|730100.3|729100.3|730065.8|729065.8|730100.3|729100.3|730045|729045|16
1630930620000|2021-09-06 12:17:00|730053|729053|730073.2|729073.2|730073.2|729073.2|730053|729053|30
1630930630000|2021-09-06 12:17:10|730070.8|729070.8|730065.6|729065.6|730076.7|729076.7|730054.5|729054.5|23
1630930640000|2021-09-06 12:17:20|730065.5|729065.5|730039.6|729039.6|730080|729080|730021.3|729021.3|27
1630930650000|2021-09-06 12:17:30|730040.1|729040.1|730033.5|729033.5|730539.7|729050.7|730019.5|728508.2|22
1630930660000|2021-09-06 12:17:40|730034|729034|730031.6|729031.6|730038.2|729038.2|730012|729012|27
1630930670000|2021-09-06 12:17:50|730016.5|729016.5|730059.7|729059.7|730059.7|729059.7|730014.7|729014.7|23
1630930680000|2021-09-06 12:18:00|730061.8|729061.8|730084|729084|730583.7|729086.2|730044.4|728583.7|34
1630930690000|2021-09-06 12:18:10|730586.5|728586.5|730025.8|729025.8|730586.5|729076.1|730024.6|728565.9|17
1630930700000|2021-09-06 12:18:20|730026.1|729026.1|730024.7|729024.7|730027.9|729027.9|730014.5|729014.5|17
1630930710000|2021-09-06 12:18:30|730024.5|729024.5|730034.3|729034.3|730535.8|729036.7|730016.3|728532|26
1630930720000|2021-09-06 12:18:40|730025.2|729025.2|730090|729090|730096.4|729096.4|730025.2|729025.2|28
1630930730000|2021-09-06 12:18:50|730089|729089|730069.1|729069.1|730101.7|729101.7|730049.4|729049.4|36
1630930740000|2021-09-06 12:19:00|730064.3|729064.3|730066.6|729066.6|730070|729070|730059.8|729059.8|28
1630930750000|2021-09-06 12:19:10|730064.3|729064.3|730062.5|729062.5|730073|729073|730053.6|729053.6|30
1630930760000|2021-09-06 12:19:20|730050|729050|730064|729064|730068.1|729068.1|730050|729050|25
1630930770000|2021-09-06 12:19:30|730063.1|729063.1|730067.5|729067.5|730074.1|729074.1|730058.8|729058.8|26
1630930780000|2021-09-06 12:19:40|730067.7|729067.7|730081.6|729081.6|730567.8|729084.3|730059.7|728567.8|25
1630930790000|2021-09-06 12:19:50|730084.3|729084.3|730561.9|728561.9|730561.9|729093|730053.6|728561.9|26
1630930800000|2021-09-06 12:20:00|730073.3|729073.3|730086.5|729086.5|730086.5|729086.5|730058.9|729058.9|32
1630930810000|2021-09-06 12:20:10|730083.5|729083.5|730064.6|729064.6|730084|729084|730061.4|729061.4|31
1630930820000|2021-09-06 12:20:20|730061.7|729061.7|730072.9|729072.9|730076.7|729076.7|730061.7|729061.7|28
1630930830000|2021-09-06 12:20:30|730072.3|729072.3|730094|729094|730601.9|729099.2|730062|728601.9|23
1630930840000|2021-09-06 12:20:40|730102.7|729102.7|730118|729118|730118|729118|730095.2|729095.2|15
1630930850000|2021-09-06 12:20:50|730121.1|729121.1|730109|729109|730128.5|729128.5|730107.1|729107.1|32
1630930860000|2021-09-06 12:21:00|730110.3|729110.3|730133|729133|730135.9|729135.9|730101.9|729101.9|28
1630930870000|2021-09-06 12:21:10|730141.9|729141.9|730129.5|729129.5|730145|729145|730096.6|729096.6|30
1630930880000|2021-09-06 12:21:20|730130.3|729130.3|730107.1|729107.1|730619.5|729133.1|730106.5|728619.5|28
1630930890000|2021-09-06 12:21:30|730107.2|729107.2|730119.4|729119.4|730127.8|729127.8|730107.2|729107.2|35
1630930900000|2021-09-06 12:21:40|730119.7|729119.7|730097.4|729097.4|730594.5|729119.8|730093.2|728589.5|29
1630930910000|2021-09-06 12:21:50|730097.3|729097.3|730094.6|729094.6|730098.2|729098.2|730093.1|729093.1|10
1630930920000|2021-09-06 12:22:00|730093.1|729093.1|730097.3|729097.3|730099.5|729099.5|730081.5|729081.5|18
1630930930000|2021-09-06 12:22:10|730096.9|729096.9|730615.3|728615.3|730617.8|729112.7|730095.4|728615.3|20
1630930940000|2021-09-06 12:22:20|730615.4|728615.4|730135.4|729135.4|730616|729139.8|730122.2|728615.4|21
1630930950000|2021-09-06 12:22:30|730135.6|729135.6|730147.5|729147.5|730651.9|729157.5|730133.9|728647.7|20
1630930960000|2021-09-06 12:22:40|730145.3|729145.3|730148.9|729148.9|730155.4|729155.4|730145.3|729145.3|16
1630930970000|2021-09-06 12:22:50|730150.2|729150.2|730147.6|729147.6|730153|729153|730128.4|729128.4|20
1630930980000|2021-09-06 12:23:00|730132.3|729132.3|730136.4|729136.4|730147.3|729147.3|730127|729127|24
1630930990000|2021-09-06 12:23:10|730142.7|729142.7|730151|729151|730156.6|729156.6|730137.5|729137.5|17
1630931000000|2021-09-06 12:23:20|730150.2|729150.2|730144|729144|730152.8|729152.8|730143.3|729143.3|18
1630931010000|2021-09-06 12:23:30|730145.6|729145.6|730168.7|729168.7|730190.8|729190.8|730144.5|729144.5|32
1630931020000|2021-09-06 12:23:40|730181.5|729181.5|730183.7|729183.7|730183.7|729183.7|730171.7|729171.7|26
1630931030000|2021-09-06 12:23:50|730180.9|729180.9|730173.4|729173.4|730668.8|729208|730171.5|728668.7|24
1630931040000|2021-09-06 12:24:00|730176.2|729176.2|730193.2|729193.2|730214.1|729214.1|730171.7|729171.7|25
1630931050000|2021-09-06 12:24:10|730195|729195|730194.3|729194.3|730200.2|729200.2|730181.8|729181.8|26
1630931060000|2021-09-06 12:24:20|730194.9|729194.9|730193.8|729193.8|730197.2|729197.2|730192.5|729192.5|17
1630931070000|2021-09-06 12:24:30|730195.5|729195.5|730189.3|729189.3|730202.3|729202.3|730175.3|729175.3|17
1630931080000|2021-09-06 12:24:40|730198.5|729198.5|730185.6|729185.6|730685.1|729198.5|730145.4|728685.1|34
1630931090000|2021-09-06 12:24:50|730182.5|729182.5|730137.3|729137.3|730183.5|729183.5|730108.9|729108.9|26
1630931100000|2021-09-06 12:25:00|730138|729138|730097.6|729097.6|730138.6|729138.6|730072.9|729072.9|33
1630931110000|2021-09-06 12:25:10|730087.6|729087.6|730083.8|729083.8|730101.9|729101.9|730064.3|729064.3|28
1630931120000|2021-09-06 12:25:20|730079|729079|730074.1|729074.1|730082.7|729082.7|730041.5|729041.5|32
1630931130000|2021-09-06 12:25:30|730085.8|729085.8|730092.1|729092.1|730109.8|729109.8|730082.1|729082.1|32
1630931140000|2021-09-06 12:25:40|730102.8|729102.8|730159.1|729159.1|730203.6|729203.6|730094.1|729094.1|33
1630931150000|2021-09-06 12:25:50|730159.3|729159.3|730151|729151|730161.6|729161.6|730146.6|729146.6|24
1630931160000|2021-09-06 12:26:00|730142.3|729142.3|730195.9|729195.9|730195.9|729195.9|730142.3|729142.3|29
1630931170000|2021-09-06 12:26:10|730194.1|729194.1|730196.8|729196.8|730201.4|729201.4|730189.6|729189.6|21
1630931180000|2021-09-06 12:26:20|730193.4|729193.4|730188.1|729188.1|730199.5|729199.5|730188.1|729188.1|15
1630931190000|2021-09-06 12:26:30|730190.1|729190.1|730191|729191|730192.3|729192.3|730173.3|729173.3|24
1630931200000|2021-09-06 12:26:40|730184.8|729184.8|730166.1|729166.1|730188.5|729188.5|730159.2|729159.2|30
1630931210000|2021-09-06 12:26:50|730166.6|729166.6|730164|729164|730186.9|729186.9|730164|729164|28
1630931220000|2021-09-06 12:27:00|730173.1|729173.1|730201.1|729201.1|730207.5|729207.5|730168.4|729168.4|26
1630931230000|2021-09-06 12:27:10|730202.9|729202.9|730193.2|729193.2|730202.9|729202.9|730187.3|729187.3|23
1630931240000|2021-09-06 12:27:20|730190.2|729190.2|730182.5|729182.5|730191.8|729191.8|730163.9|729163.9|26
1630931250000|2021-09-06 12:27:30|730182.3|729182.3|730163.3|729163.3|730183.5|729183.5|730146.9|729146.9|23
1630931260000|2021-09-06 12:27:40|730162.4|729162.4|730149.3|729149.3|730185.9|729185.9|730149.3|729149.3|29
1630931270000|2021-09-06 12:27:50|730149.9|729149.9|730132.2|729132.2|730149.9|729149.9|730128.7|729128.7|27
1630931280000|2021-09-06 12:28:00|730136|729136|730137.3|729137.3|730146.4|729146.4|730134.8|729134.8|19
1630931290000|2021-09-06 12:28:10|730138.5|729138.5|730130.7|729130.7|730145.4|729145.4|730114.4|729114.4|26
1630931300000|2021-09-06 12:28:20|730131.4|729131.4|730118.2|729118.2|730140.1|729140.1|730118.2|729118.2|23
1630931310000|2021-09-06 12:28:30|730131|729131|730083|729083|730137.6|729137.6|730069|729069|23
1630931320000|2021-09-06 12:28:40|730081.5|729081.5|730062.9|729062.9|730095.1|729095.1|730059.9|729059.9|29
1630931330000|2021-09-06 12:28:50|730082.9|729082.9|730063.3|729063.3|730084.4|729084.4|730056.2|729056.2|26
1630931340000|2021-09-06 12:29:00|730062|729062|730060.7|729060.7|730070.2|729070.2|730039.3|729039.3|25
1630931350000|2021-09-06 12:29:10|730059.7|729059.7|730042.8|729042.8|730059.7|729059.7|730016|729016|25
1630931360000|2021-09-06 12:29:20|730049.8|729049.8|730077.2|729077.2|730080.2|729080.2|730027.2|729027.2|36
1630931370000|2021-09-06 12:29:30|730077.6|729077.6|730061.5|729061.5|730079.4|729079.4|730061.3|729061.3|20
1630931380000|2021-09-06 12:29:40|730070.4|729070.4|730062.2|729062.2|730075.3|729075.3|730046.5|729046.5|25
1630931390000|2021-09-06 12:29:50|730062.3|729062.3|730051.3|729051.3|730063.5|729063.5|730035.5|729035.5|22
1630931400000|2021-09-06 12:30:00|730019.1|729019.1|730026.3|729026.3|730040.2|729040.2|730013|729013|32
1630931410000|2021-09-06 12:30:10|730026.6|729026.6|730072.3|729072.3|730085.5|729085.5|730020.3|729020.3|25
1630931420000|2021-09-06 12:30:20|730069.5|729069.5|730054.7|729054.7|730069.6|729069.6|730051.3|729051.3|17
1630931430000|2021-09-06 12:30:30|730054.4|729054.4|730066.2|729066.2|730068|729068|730054.4|729054.4|16
1630931440000|2021-09-06 12:30:40|730066.6|729066.6|730140.5|729140.5|730142.8|729142.8|730054.1|729054.1|32
1630931450000|2021-09-06 12:30:50|730139.4|729139.4|730141.6|729141.6|730153.1|729153.1|730132.1|729132.1|26
1630931460000|2021-09-06 12:31:00|730142.4|729142.4|730135.1|729135.1|730142.4|729142.4|730111.9|729111.9|30
1630931470000|2021-09-06 12:31:10|730138.3|729138.3|730129.5|729129.5|730144.3|729144.3|730126.2|729126.2|20
1630931480000|2021-09-06 12:31:20|730124.6|729124.6|730120.9|729120.9|730138.6|729138.6|730100.8|729100.8|27
1630931490000|2021-09-06 12:31:30|730116|729116|730156.6|729156.6|730156.6|729156.6|730116|729116|31
1630931500000|2021-09-06 12:31:40|730153.4|729153.4|730149.9|729149.9|730155.2|729155.2|730148|729148|21
1630931510000|2021-09-06 12:31:50|730146.9|729146.9|730155.3|729155.3|730155.3|729155.3|730146.1|729146.1|26
1630931520000|2021-09-06 12:32:00|730169.7|729169.7|730191.2|729191.2|730199.2|729199.2|730163.7|729163.7|33
1630931530000|2021-09-06 12:32:10|730190.1|729190.1|730201.2|729201.2|730217.4|729217.4|730150.6|729150.6|35
1630931540000|2021-09-06 12:32:20|730200.7|729200.7|730270|729270|730276.1|729276.1|730200.7|729200.7|33
1630931550000|2021-09-06 12:32:30|730269.4|729269.4|730267.5|729267.5|730295.7|729295.7|730251.9|729251.9|21
1630931560000|2021-09-06 12:32:40|730266.6|729266.6|730267.7|729267.7|730750.3|729274.7|730253.9|728750.3|19
1630931570000|2021-09-06 12:32:50|730262.5|729262.5|730258.6|729258.6|730276.1|729276.1|730257.6|729257.6|18
1630931580000|2021-09-06 12:33:00|730259.1|729259.1|730267.5|729267.5|730267.9|729267.9|730255.3|729255.3|25
1630931590000|2021-09-06 12:33:10|730265.4|729265.4|730269.8|729269.8|730270.4|729270.4|730265.4|729265.4|16
1630931600000|2021-09-06 12:33:20|730261.9|729261.9|730243.9|729243.9|730265.9|729265.9|730241.3|729241.3|22
1630931610000|2021-09-06 12:33:30|730244.2|729244.2|730239.5|729239.5|730244.2|729244.2|730238.2|729238.2|11
1630931620000|2021-09-06 12:33:40|730239.8|729239.8|730238.7|729238.7|730242.8|729242.8|730237|729237|14
1630931630000|2021-09-06 12:33:50|730238.8|729238.8|730245.2|729245.2|730245.2|729245.2|730238.8|729238.8|10
1630931640000|2021-09-06 12:34:00|730244.4|729244.4|730243.2|729243.2|730257.2|729257.2|730241.8|729241.8|17
1630931650000|2021-09-06 12:34:10|730242.1|729242.1|730256.6|729256.6|730263|729263|730238.9|729238.9|21
1630931660000|2021-09-06 12:34:20|730250.3|729250.3|730262.7|729262.7|730277.7|729277.7|730237.8|729237.8|20
1630931670000|2021-09-06 12:34:30|730260.1|729260.1|730260.6|729260.6|730264.8|729264.8|730259.8|729259.8|18
1630931680000|2021-09-06 12:34:40|730258.8|729258.8|730260.1|729260.1|730262|729262|730241.4|729241.4|15
1630931690000|2021-09-06 12:34:50|730257.3|729257.3|730247.3|729247.3|730259.9|729259.9|730244.2|729244.2|20
1630931700000|2021-09-06 12:35:00|730263.5|729263.5|730265.4|729265.4|730278.7|729278.7|730245.7|729245.7|28
1630931710000|2021-09-06 12:35:10|730266.9|729266.9|730264.6|729264.6|730267.2|729267.2|730262.9|729262.9|23
1630931720000|2021-09-06 12:35:20|730265.7|729265.7|730242.1|729242.1|730267.5|729267.5|730241.5|729241.5|20
1630931730000|2021-09-06 12:35:30|730256.8|729256.8|730237.2|729237.2|730256.8|729256.8|730232.2|729232.2|31
1630931740000|2021-09-06 12:35:40|730235.8|729235.8|730234.2|729234.2|730240.5|729240.5|730216.8|729216.8|18
1630931750000|2021-09-06 12:35:50|730234|729234|730226.6|729226.6|730234|729234|730203.9|729203.9|24
1630931760000|2021-09-06 12:36:00|730247.8|729247.8|730237|729237|730250.5|729250.5|730218.5|729218.5|30
1630931770000|2021-09-06 12:36:10|730237.1|729237.1|730241.3|729241.3|730259.5|729259.5|730236.9|729236.9|28
1630931780000|2021-09-06 12:36:20|730241|729241|730266|729266|730274|729274|730239.9|729239.9|26
1630931790000|2021-09-06 12:36:30|730263.9|729263.9|730278.9|729278.9|730278.9|729278.9|730262.5|729262.5|22
1630931800000|2021-09-06 12:36:40|730277.5|729277.5|730277.1|729277.1|730280.3|729280.3|730274.2|729274.2|23
1630931810000|2021-09-06 12:36:50|730277|729277|730271.4|729271.4|730284.8|729284.8|730270.3|729270.3|20
1630931820000|2021-09-06 12:37:00|730272.5|729272.5|730283.4|729283.4|730296.4|729296.4|730269.5|729269.5|19
1630931830000|2021-09-06 12:37:10|730282|729282|730265.9|729265.9|730282|729282|730257.8|729257.8|11
1630931840000|2021-09-06 12:37:20|730265.7|729265.7|730268.6|729268.6|730271.7|729271.7|730265.7|729265.7|8
1630931850000|2021-09-06 12:37:30|730271.8|729271.8|730278|729278|730278|729278|730266.9|729266.9|14
1630931860000|2021-09-06 12:37:40|730275.2|729275.2|730268.3|729268.3|730275.2|729275.2|730262.4|729262.4|13
1630931870000|2021-09-06 12:37:50|730267.9|729267.9|730264.7|729264.7|730268.5|729268.5|730262.5|729262.5|17
1630931880000|2021-09-06 12:38:00|730262|729262|730267.9|729267.9|730268.5|729268.5|730261.6|729261.6|13
1630931890000|2021-09-06 12:38:10|730267|729267|730264.6|729264.6|730267|729267|730262.6|729262.6|7
1630931900000|2021-09-06 12:38:20|730262.2|729262.2|730261.7|729261.7|730275.3|729275.3|730257.8|729257.8|9
1630931910000|2021-09-06 12:38:30|730260.3|729260.3|730273.8|729273.8|730275.9|729275.9|730256.5|729256.5|21
1630931920000|2021-09-06 12:38:40|730267.9|729267.9|730259.1|729259.1|730267.9|729267.9|730241|729241|22
1630931930000|2021-09-06 12:38:50|730259.7|729259.7|730247.8|729247.8|730265.9|729265.9|730246.5|729246.5|19
1630931940000|2021-09-06 12:39:00|730256.9|729256.9|730250|729250|730275.9|729275.9|730242.3|729242.3|22
1630931950000|2021-09-06 12:39:10|730257.3|729257.3|730257.1|729257.1|730260.1|729260.1|730242.4|729242.4|24
1630931960000|2021-09-06 12:39:20|730254.8|729254.8|730229|729229|730264.8|729264.8|730229|729229|24
1630931970000|2021-09-06 12:39:30|730239.8|729239.8|730239.5|729239.5|730245.1|729245.1|730229.7|729229.7|26
1630931980000|2021-09-06 12:39:40|730227.2|729227.2|730214.9|729214.9|730236|729236|730201.3|729201.3|30
1630931990000|2021-09-06 12:39:50|730208.5|729208.5|730209.6|729209.6|730216.7|729216.7|730202.5|729202.5|17
1630932000000|2021-09-06 12:40:00|730208.7|729208.7|730211.6|729211.6|730215.1|729215.1|730207.2|729207.2|28
1630932010000|2021-09-06 12:40:10|730210.6|729210.6|730215.8|729215.8|730234.7|729234.7|730208.5|729208.5|15
1630932020000|2021-09-06 12:40:20|730217.7|729217.7|730241.3|729241.3|730241.5|729241.5|730211|729211|26
1630932030000|2021-09-06 12:40:30|730234.3|729234.3|730230|729230|730235.4|729235.4|730230|729230|16
1630932040000|2021-09-06 12:40:40|730236.1|729236.1|730235.5|729235.5|730245.3|729245.3|730221.3|729221.3|19
1630932050000|2021-09-06 12:40:50|730230.6|729230.6|730226.9|729226.9|730234.6|729234.6|730225.7|729225.7|18
1630932060000|2021-09-06 12:41:00|730227.1|729227.1|730222.1|729222.1|730227.1|729227.1|730221.3|729221.3|17
1630932070000|2021-09-06 12:41:10|730221.6|729221.6|730217.1|729217.1|730232.3|729232.3|730172.5|729172.5|25
1630932080000|2021-09-06 12:41:20|730204.3|729204.3|730238.3|729238.3|730260.2|729260.2|730199.5|729199.5|35
1630932090000|2021-09-06 12:41:30|730238.1|729238.1|730247.5|729247.5|730258.6|729258.6|730234|729234|16
1630932100000|2021-09-06 12:41:40|730244.7|729244.7|730253.8|729253.8|730259.5|729259.5|730228.6|729228.6|22
1630932110000|2021-09-06 12:41:50|730246.2|729246.2|730253.8|729253.8|730255.8|729255.8|730240.9|729240.9|21
1630932120000|2021-09-06 12:42:00|730250.6|729250.6|730248|729248|730250.6|729250.6|730244.1|729244.1|21
1630932130000|2021-09-06 12:42:10|730247.2|729247.2|730248.4|729248.4|730273|729273|730233.9|729233.9|27
1630932140000|2021-09-06 12:42:20|730247.5|729247.5|730242|729242|730256.5|729256.5|730225.8|729225.8|31
1630932150000|2021-09-06 12:42:30|730239.4|729239.4|730247.9|729247.9|730270.8|729270.8|730228.6|729228.6|34
1630932160000|2021-09-06 12:42:40|730240|729240|730223|729223|730730.6|729240|730192.5|728730.6|26
1630932170000|2021-09-06 12:42:50|730221.6|729221.6|730178.3|729178.3|730237.4|729237.4|730178.3|729178.3|27
1630932180000|2021-09-06 12:43:00|730169.6|729169.6|730172.7|729172.7|730193.5|729193.5|730161.4|729161.4|34
1630932190000|2021-09-06 12:43:10|730167.3|729167.3|730176|729176|730184.8|729184.8|730165.4|729165.4|26
1630932200000|2021-09-06 12:43:20|730175.4|729175.4|730191.6|729191.6|730191.6|729191.6|730174.8|729174.8|24
1630932210000|2021-09-06 12:43:30|730183.6|729183.6|730197|729197|730199.1|729199.1|730179.2|729179.2|23
1630932220000|2021-09-06 12:43:40|730198.9|729198.9|730185.2|729185.2|730201|729201|730185.2|729185.2|18
1630932230000|2021-09-06 12:43:50|730186.3|729186.3|730171.3|729171.3|730195.1|729195.1|730171.3|729171.3|23
1630932240000|2021-09-06 12:44:00|730148.6|729148.6|730147.5|729147.5|730167|729167|730141.1|729141.1|34
1630932250000|2021-09-06 12:44:10|730146.6|729146.6|730140.9|729140.9|730161.7|729161.7|730122.4|729122.4|27
1630932260000|2021-09-06 12:44:20|730137.1|729137.1|730127.1|729127.1|730139.6|729139.6|730126.6|729126.6|20
1630932270000|2021-09-06 12:44:30|730126.4|729126.4|730127.5|729127.5|730129.8|729129.8|730125.5|729125.5|16
1630932280000|2021-09-06 12:44:40|730104.1|729104.1|730130.5|729130.5|730142.3|729142.3|730104.1|729104.1|32
1630932290000|2021-09-06 12:44:50|730130.3|729130.3|730127.3|729127.3|730144.6|729144.6|730117.8|729117.8|29
1630932300000|2021-09-06 12:45:00|730142.3|729142.3|730161.1|729161.1|730646.3|729167.4|730142|728646.3|20
1630932310000|2021-09-06 12:45:10|730162|729162|730151|729151|730173.5|729173.5|730144.7|729144.7|25
1630932320000|2021-09-06 12:45:20|730138.9|729138.9|730155.5|729155.5|730158|729158|730126.6|729126.6|29
1630932330000|2021-09-06 12:45:30|730140.6|729140.6|730155.1|729155.1|730155.1|729155.1|730140.6|729140.6|25
1630932340000|2021-09-06 12:45:40|730157.8|729157.8|730161.1|729161.1|730169.9|729169.9|730148.7|729148.7|27
1630932350000|2021-09-06 12:45:50|730161|729161|730161.1|729161.1|730167.3|729167.3|730152.4|729152.4|17
1630932360000|2021-09-06 12:46:00|730145.3|729145.3|730147.3|729147.3|730157|729157|730130.6|729130.6|32
1630932370000|2021-09-06 12:46:10|730144.5|729144.5|730145.8|729145.8|730155.1|729155.1|730130.1|729130.1|31
1630932380000|2021-09-06 12:46:20|730143.2|729143.2|730135.5|729135.5|730149.3|729149.3|730132.1|729132.1|21
1630932390000|2021-09-06 12:46:30|730135.9|729135.9|730143|729143|730143|729143|730135.1|729135.1|21
1630932400000|2021-09-06 12:46:40|730137.7|729137.7|730149.8|729149.8|730161.8|729161.8|730137.7|729137.7|26
1630932410000|2021-09-06 12:46:50|730145.9|729145.9|730174.3|729174.3|730213|729213|730144.8|729144.8|34
1630932420000|2021-09-06 12:47:00|730176.3|729176.3|730199.5|729199.5|730207.7|729207.7|730163.3|729163.3|28
1630932430000|2021-09-06 12:47:10|730206.7|729206.7|730258.4|729258.4|730758.9|729272.5|730206.7|728755.6|27
1630932440000|2021-09-06 12:47:20|730259.8|729259.8|730254.4|729254.4|730259.8|729259.8|730253.1|729253.1|17
1630932450000|2021-09-06 12:47:30|730256.1|729256.1|730260.2|729260.2|730260.2|729260.2|730252|729252|16
1630932460000|2021-09-06 12:47:40|730260.5|729260.5|730258.5|729258.5|730262.9|729262.9|730243.3|729243.3|19
1630932470000|2021-09-06 12:47:50|730257.7|729257.7|730248|729248|730264.9|729264.9|730242.8|729242.8|23
1630932480000|2021-09-06 12:48:00|730249.9|729249.9|730253.5|729253.5|730260.3|729260.3|730235.4|729235.4|30
1630932490000|2021-09-06 12:48:10|730256.1|729256.1|730268.2|729268.2|730268.2|729268.2|730248.4|729248.4|18
1630932500000|2021-09-06 12:48:20|730263.4|729263.4|730252.8|729252.8|730271.2|729271.2|730246.7|729246.7|33
1630932510000|2021-09-06 12:48:30|730248.9|729248.9|730267.9|729267.9|730278.9|729278.9|730248|729248|31
1630932520000|2021-09-06 12:48:40|730262|729262|730255.5|729255.5|730268.5|729268.5|730254.1|729254.1|23
1630932530000|2021-09-06 12:48:50|730259.7|729259.7|730262.3|729262.3|730264.8|729264.8|730257.3|729257.3|17
1630932540000|2021-09-06 12:49:00|730262.4|729262.4|730266.7|729266.7|730271.5|729271.5|730249|729249|25
1630932550000|2021-09-06 12:49:10|730266.3|729266.3|730267.8|729267.8|730268.5|729268.5|730257.1|729257.1|20
1630932560000|2021-09-06 12:49:20|730266.7|729266.7|730331.6|729331.6|730852.6|729344.3|730253.8|728852.6|25
1630932570000|2021-09-06 12:49:30|730333.6|729333.6|730341.9|729341.9|730346.8|729346.8|730330|729330|25
1630932580000|2021-09-06 12:49:40|730342.1|729342.1|730347.5|729347.5|730360.4|729360.4|730339.4|729339.4|26
1630932590000|2021-09-06 12:49:50|730356.3|729356.3|730327|729327|730356.3|729356.3|730322.6|729322.6|32
1630932600000|2021-09-06 12:50:00|730325.9|729325.9|730315.1|729315.1|730329.5|729329.5|730311.4|729311.4|28
1630932610000|2021-09-06 12:50:10|730312.7|729312.7|730298.7|729298.7|730318.5|729318.5|730293.3|729293.3|32
1630932620000|2021-09-06 12:50:20|730309.3|729309.3|730273.6|729273.6|730309.3|729309.3|730270.9|729270.9|30
1630932630000|2021-09-06 12:50:30|730273.5|729273.5|730249.1|729249.1|730273.9|729273.9|730240.1|729240.1|24
1630932640000|2021-09-06 12:50:40|730246.4|729246.4|730251.5|729251.5|730255.3|729255.3|730241.9|729241.9|23
1630932650000|2021-09-06 12:50:50|730262.5|729262.5|730245.2|729245.2|730263.5|729263.5|730230.5|729230.5|31
1630932660000|2021-09-06 12:51:00|730241.9|729241.9|730232.5|729232.5|730740.1|729250.2|730229.4|728730.4|25
1630932670000|2021-09-06 12:51:10|730227.7|729227.7|730216.8|729216.8|730231.5|729231.5|730199.9|729199.9|30
1630932680000|2021-09-06 12:51:20|730216.4|729216.4|730178.6|729178.6|730716.9|729216.4|730178.6|728708|32
1630932690000|2021-09-06 12:51:30|730210.8|729210.8|730208.2|729208.2|730217.2|729217.2|730193.9|729193.9|32
1630932700000|2021-09-06 12:51:40|730211.2|729211.2|730200.5|729200.5|730224.3|729224.3|730195.1|729195.1|26
1630932710000|2021-09-06 12:51:50|730201.8|729201.8|730202.4|729202.4|730222.4|729222.4|730173.3|729173.3|32
1630932720000|2021-09-06 12:52:00|730182.1|729182.1|730222.1|729222.1|730239.6|729239.6|730182.1|729182.1|31
1630932730000|2021-09-06 12:52:10|730225|729225|730217.7|729217.7|730235.3|729235.3|730214.1|729214.1|17
1630932740000|2021-09-06 12:52:20|730217.6|729217.6|730234.7|729234.7|730234.7|729234.7|730216.2|729216.2|23
1630932750000|2021-09-06 12:52:30|730227|729227|730233.8|729233.8|730234.9|729234.9|730223.5|729223.5|25
1630932760000|2021-09-06 12:52:40|730235.6|729235.6|730232.5|729232.5|730246.2|729246.2|730215.1|729215.1|28
1630932770000|2021-09-06 12:52:50|730234.7|729234.7|730235.8|729235.8|730236|729236|730219.9|729219.9|27
1630932780000|2021-09-06 12:53:00|730239|729239|730247|729247|730247|729247|730225.2|729225.2|32
1630932790000|2021-09-06 12:53:10|730235.5|729235.5|730240.8|729240.8|730256.6|729256.6|730235.5|729235.5|26
1630932800000|2021-09-06 12:53:20|730253|729253|730263.4|729263.4|730274.2|729274.2|730243.8|729243.8|26
1630932810000|2021-09-06 12:53:30|730264.8|729264.8|730280.4|729280.4|730293.2|729293.2|730259.8|729259.8|30
1630932820000|2021-09-06 12:53:40|730277|729277|730280|729280|730283.3|729283.3|730277|729277|25
1630932830000|2021-09-06 12:53:50|730285.1|729285.1|730300.6|729300.6|730325.1|729325.1|730279.8|729279.8|28
1630932840000|2021-09-06 12:54:00|730299.5|729299.5|730316.1|729316.1|730334.6|729334.6|730299.2|729299.2|35
1630932850000|2021-09-06 12:54:10|730320.7|729320.7|730281.5|729281.5|730320.7|729320.7|730266.3|729266.3|26
1630932860000|2021-09-06 12:54:20|730274.8|729274.8|730790.1|728790.1|730818|729296.4|730255.3|728790.1|32
1630932870000|2021-09-06 12:54:30|730295.5|729295.5|730272.1|729272.1|730301.5|729301.5|730268.2|729268.2|33
1630932880000|2021-09-06 12:54:40|730272.2|729272.2|730273|729273|730293.2|729293.2|730272|729272|21
1630932890000|2021-09-06 12:54:50|730270.5|729270.5|730274.5|729274.5|730274.6|729274.6|730268.6|729268.6|19
1630932900000|2021-09-06 12:55:00|730268.1|729268.1|730289.5|729289.5|730320.3|729320.3|730268.1|729268.1|30
1630932910000|2021-09-06 12:55:10|730315|729315|730315.7|729315.7|730321.2|729321.2|730278.3|729278.3|20
1630932920000|2021-09-06 12:55:20|730290.4|729290.4|730293.8|729293.8|730296|729296|730257.7|729257.7|28
1630932930000|2021-09-06 12:55:30|730290.6|729290.6|730322|729322|730814.3|729323.7|730261|728814.3|30
1630932940000|2021-09-06 12:55:40|730315.9|729315.9|730328.8|729328.8|730807.1|729328.8|730287.4|728807.1|29
1630932950000|2021-09-06 12:55:50|730331.6|729331.6|730313.6|729313.6|730819.1|729331.6|730307.8|728819.1|18
1630932960000|2021-09-06 12:56:00|730313|729313|730301.1|729301.1|730818.6|729320.2|730290.7|728806|21
1630932970000|2021-09-06 12:56:10|730315.7|729315.7|730333|729333|730341.9|729341.9|730314.8|729314.8|26
1630932980000|2021-09-06 12:56:20|730333.2|729333.2|730324|729324|730337.8|729337.8|730314.1|729314.1|15
1630932990000|2021-09-06 12:56:30|730323.7|729323.7|730327.9|729327.9|730336.4|729336.4|730319.9|729319.9|21
1630933000000|2021-09-06 12:56:40|730327.8|729327.8|730314.3|729314.3|730327.8|729327.8|730298|729298|21
1630933010000|2021-09-06 12:56:50|730314.6|729314.6|730298.7|729298.7|730314.6|729314.6|730298.7|729298.7|21
1630933020000|2021-09-06 12:57:00|730301|729301|730298.7|729298.7|730808.9|729314.1|730275.6|728799.9|25
1630933030000|2021-09-06 12:57:10|730299.1|729299.1|730320.8|729320.8|730338.3|729338.3|730286.1|729286.1|29
1630933040000|2021-09-06 12:57:20|730322.4|729322.4|730321.4|729321.4|730335.1|729335.1|730308.1|729308.1|24
1630933050000|2021-09-06 12:57:30|730319.8|729319.8|730331.4|729331.4|730352.3|729352.3|730304.6|729304.6|27
1630933060000|2021-09-06 12:57:40|730345.2|729345.2|730348|729348|730350.2|729350.2|730335.4|729335.4|25
1630933070000|2021-09-06 12:57:50|730345.8|729345.8|730361.1|729361.1|730361.1|729361.1|730341.8|729341.8|24
1630933080000|2021-09-06 12:58:00|730355.4|729355.4|730354.3|729354.3|730356.7|729356.7|730349.5|729349.5|21
1630933090000|2021-09-06 12:58:10|730368.2|729368.2|730350.7|729350.7|730368.2|729368.2|730330.4|729330.4|28
1630933100000|2021-09-06 12:58:20|730351.9|729351.9|730333.5|729333.5|730352.6|729352.6|730326.1|729326.1|20
1630933110000|2021-09-06 12:58:30|730323.4|729323.4|730340.5|729340.5|730347.9|729347.9|730320.8|729320.8|20
1630933120000|2021-09-06 12:58:40|730334.3|729334.3|730312.6|729312.6|730804.2|729342.6|730277.9|728792.3|34
1630933130000|2021-09-06 12:58:50|730312.9|729312.9|730336.7|729336.7|730849.6|729347.9|730300.2|728846.9|28
1630933140000|2021-09-06 12:59:00|730338.5|729338.5|730334.7|729334.7|730343.5|729343.5|730333.3|729333.3|20
1630933150000|2021-09-06 12:59:10|730334.1|729334.1|730274.8|729274.8|730344.8|729344.8|730274.8|729274.8|24
1630933160000|2021-09-06 12:59:20|730285.7|729285.7|730242.2|729242.2|730285.7|729285.7|730224.9|729224.9|28
1630933170000|2021-09-06 12:59:30|730240.8|729240.8|730256.6|729256.6|730257.6|729257.6|730240.8|729240.8|30
1630933180000|2021-09-06 12:59:40|730256.3|729256.3|730249.7|729249.7|730258.8|729258.8|730209.8|729209.8|24
1630933190000|2021-09-06 12:59:50|730245.7|729245.7|730274.5|729274.5|730752.9|729275.4|730235.2|728752.9|29
1630933200000|2021-09-06 13:00:00|730267.6|729267.6|730337|729337|730792.2|729352|730242|728790.7|40
1630933210000|2021-09-06 13:00:10|730318.8|729318.8|730764.2|728764.2|730769.7|729340.2|730221.9|728736.9|34
1630933220000|2021-09-06 13:00:20|730264.5|729264.5|730257.4|729257.4|730766.9|729266.1|730232.6|728735.7|33
1630933230000|2021-09-06 13:00:30|730262.2|729262.2|730265.2|729265.2|730273.7|729273.7|730256.3|729256.3|26
1630933240000|2021-09-06 13:00:40|730260.3|729260.3|730286.2|729286.2|730782.7|729286.2|730232.6|728782.7|31
1630933250000|2021-09-06 13:00:50|730285.9|729285.9|730307.6|729307.6|730316.7|729316.7|730285.8|729285.8|30
1630933260000|2021-09-06 13:01:00|730317.7|729317.7|730323.5|729323.5|730334.2|729334.2|730314.3|729314.3|20
1630933270000|2021-09-06 13:01:10|730324.8|729324.8|730361.1|729361.1|730367.4|729367.4|730318.6|729318.6|24
1630933280000|2021-09-06 13:01:20|730362.7|729362.7|730355.5|729355.5|730367.3|729367.3|730354.7|729354.7|21
1630933290000|2021-09-06 13:01:30|730356.2|729356.2|730358.8|729358.8|730358.8|729358.8|730340.5|729340.5|19
1630933300000|2021-09-06 13:01:40|730355|729355|730341.3|729341.3|730851.7|729358.7|730339.1|728838.7|16
1630933310000|2021-09-06 13:01:50|730350.1|729350.1|730340.9|729340.9|730364.3|729364.3|730325.7|729325.7|24
1630933320000|2021-09-06 13:02:00|730340.2|729340.2|730348.4|729348.4|730349.7|729349.7|730337.6|729337.6|20
1630933330000|2021-09-06 13:02:10|730349.2|729349.2|730305.1|729305.1|730829|729349.2|730305.1|728828|25
1630933340000|2021-09-06 13:02:20|730303|729303|730329.2|729329.2|730340.6|729340.6|730303|729303|35
1630933350000|2021-09-06 13:02:30|730340.1|729340.1|730315.2|729315.2|730341.8|729341.8|730281|729281|30
1630933360000|2021-09-06 13:02:40|730309.4|729309.4|730315.6|729315.6|730326.1|729326.1|730291.1|729291.1|30
1630933370000|2021-09-06 13:02:50|730315.4|729315.4|730316|729316|730822.6|729322.4|730305.5|728818.2|27
1630933380000|2021-09-06 13:03:00|730317.3|729317.3|730318.5|729318.5|730321.6|729321.6|730297.9|729297.9|21
1630933390000|2021-09-06 13:03:10|730319.1|729319.1|730790.7|728790.7|730806.6|729321.3|730283|728790.7|26
1630933400000|2021-09-06 13:03:20|730789.7|728789.7|730295|729295|730789.7|729310.2|730288.3|728789.7|27
1630933410000|2021-09-06 13:03:30|730294.9|729294.9|730295.8|729295.8|730318.4|729318.4|730293.6|729293.6|26
1630933420000|2021-09-06 13:03:40|730301.7|729301.7|730303|729303|730807.6|729313|730282|728800.5|35
1630933430000|2021-09-06 13:03:50|730293.4|729293.4|730287.8|729287.8|730797.5|729310.4|730283.8|728778.3|28
1630933440000|2021-09-06 13:04:00|730306.5|729306.5|730244|729244|730764.7|729306.5|730227.1|728749.5|33
1630933450000|2021-09-06 13:04:10|730246.9|729246.9|730195.7|729195.7|730246.9|729246.9|730167.1|729167.1|29
1630933460000|2021-09-06 13:04:20|730177.7|729177.7|730180.6|729180.6|730689.2|729199.1|730157|728689.2|35
1630933470000|2021-09-06 13:04:30|730185|729185|730176.9|729176.9|730680.1|729185|730158.3|728680.1|27
1630933480000|2021-09-06 13:04:40|730178.1|729178.1|730130.3|729130.3|730618.9|729183.4|730089.8|728618.9|39
1630933490000|2021-09-06 13:04:50|730136.1|729136.1|730161.3|729161.3|730673.2|729163.8|730116.9|728657.1|28
1630933500000|2021-09-06 13:05:00|730161.7|729161.7|730186.7|729186.7|730693|729223.8|730161.7|728693|29
1630933510000|2021-09-06 13:05:10|730186.1|729186.1|730202.7|729202.7|730215.5|729215.5|730186.1|729186.1|21
1630933520000|2021-09-06 13:05:20|730201.8|729201.8|730064.6|729064.6|730550.4|729204.5|730028.9|728548.4|30
1630933530000|2021-09-06 13:05:30|730093.6|729093.6|730149.8|729149.8|730159.3|729159.3|730093.6|729093.6|26
1630933540000|2021-09-06 13:05:40|730151.6|729151.6|730153.7|729153.7|730156.9|729156.9|730138.3|729138.3|19
1630933550000|2021-09-06 13:05:50|730153|729153|730151.1|729151.1|730161|729161|730135.4|729135.4|20
1630933560000|2021-09-06 13:06:00|730152.1|729152.1|730119.6|729119.6|730621.9|729152.1|730092.8|728621.9|31
1630933570000|2021-09-06 13:06:10|730122|729122|730150|729150|730151.2|729151.2|730096.8|729096.8|25
1630933580000|2021-09-06 13:06:20|730148.3|729148.3|730120.4|729120.4|730630.7|729149.5|730105|728622.6|29
1630933590000|2021-09-06 13:06:30|730120.6|729120.6|730114.9|729114.9|730121.5|729121.5|730101.3|729101.3|16
1630933600000|2021-09-06 13:06:40|730116.6|729116.6|730114.3|729114.3|730123.2|729123.2|730114|729114|17
1630933610000|2021-09-06 13:06:50|730116.4|729116.4|730117.8|729117.8|730624.3|729117.8|730104|728624.3|16
1630933620000|2021-09-06 13:07:00|730104.4|729104.4|730101.8|729101.8|730122.9|729122.9|730098.3|729098.3|23
1630933630000|2021-09-06 13:07:10|730100.2|729100.2|730092.9|729092.9|730113.9|729113.9|730082|729082|22
1630933640000|2021-09-06 13:07:20|730091.3|729091.3|730104.9|729104.9|730624.2|729109.6|730075.4|728624.2|25
1630933650000|2021-09-06 13:07:30|730103.3|729103.3|730094.1|729094.1|730103.3|729103.3|730084.8|729084.8|19
1630933660000|2021-09-06 13:07:40|730093.5|729093.5|730102.4|729102.4|730131.4|729131.4|730036.6|729036.6|32
1630933670000|2021-09-06 13:07:50|730030.2|729030.2|730056.5|729056.5|730624.6|729113.4|730028.9|728518.4|36
1630933680000|2021-09-06 13:08:00|730054.6|729054.6|730058|729058|730073.3|729073.3|730033.3|729033.3|35
1630933690000|2021-09-06 13:08:10|730048.5|729048.5|730079.6|729079.6|730589.6|729099.7|730024.5|728570.3|30
1630933700000|2021-09-06 13:08:20|730081.7|729081.7|730087|729087|730087|729087|730078.2|729078.2|24
1630933710000|2021-09-06 13:08:30|730086.2|729086.2|730082.1|729082.1|730086.2|729086.2|730082.1|729082.1|11
1630933720000|2021-09-06 13:08:40|730082.6|729082.6|730100|729100|730100|729100|730069|729069|26
1630933730000|2021-09-06 13:08:50|730098.3|729098.3|730125|729125|730131.1|729131.1|730097|729097|29
1630933740000|2021-09-06 13:09:00|730120|729120|730125.5|729125.5|730612.3|729128.2|730103.8|728612.3|21
1630933750000|2021-09-06 13:09:10|730124.6|729124.6|730122.2|729122.2|730132.6|729132.6|730110.9|729110.9|23
1630933760000|2021-09-06 13:09:20|730122.9|729122.9|730164.9|729164.9|730164.9|729164.9|730122.2|729122.2|18
1630933770000|2021-09-06 13:09:30|730158|729158|730165.8|729165.8|730178.7|729178.7|730140.8|729140.8|37
1630933780000|2021-09-06 13:09:40|730153.2|729153.2|730161.1|729161.1|730181.2|729181.2|730139.8|729139.8|32
1630933790000|2021-09-06 13:09:50|730159|729159|730185.5|729185.5|730200|729200|730153.2|729153.2|26
1630933800000|2021-09-06 13:10:00|730181.1|729181.1|730219.6|729219.6|730220|729220|730177.8|729177.8|32
1630933810000|2021-09-06 13:10:10|730210.1|729210.1|730250.5|729250.5|730737.2|729254|730210.1|728737.2|29
1630933820000|2021-09-06 13:10:20|730256.1|729256.1|730247.4|729247.4|730272.8|729272.8|730216.7|729216.7|27
1630933830000|2021-09-06 13:10:30|730743.8|728743.8|730239.8|729239.8|730743.8|729240.4|730220.8|728743.8|26
1630933840000|2021-09-06 13:10:40|730239|729239|730284.9|729284.9|730737|729313.6|730222.8|728737|31
1630933850000|2021-09-06 13:10:50|730295.9|729295.9|730307.5|729307.5|730307.5|729307.5|730284.7|729284.7|25
1630933860000|2021-09-06 13:11:00|730305.1|729305.1|730809.1|728809.1|730809.1|729320.8|730305.1|728808.8|30
1630933870000|2021-09-06 13:11:10|730821|728821|730313|729313|730823.7|729348.3|730294.7|728817.3|23
1630933880000|2021-09-06 13:11:20|730310.7|729310.7|730294|729294|730324.3|729324.3|730284.1|729284.1|28
1630933890000|2021-09-06 13:11:30|730295.1|729295.1|730303.3|729303.3|730312.9|729312.9|730286|729286|25
1630933900000|2021-09-06 13:11:40|730305.9|729305.9|730294.1|729294.1|730328.1|729328.1|730290.4|729290.4|23
1630933910000|2021-09-06 13:11:50|730292.5|729292.5|730296.6|729296.6|730297.7|729297.7|730292.1|729292.1|17
1630933920000|2021-09-06 13:12:00|730295.9|729295.9|730299.7|729299.7|730300.9|729300.9|730293.3|729293.3|13
1630933930000|2021-09-06 13:12:10|730291.4|729291.4|730297.7|729297.7|730304.7|729304.7|730280.8|729280.8|23
1630933940000|2021-09-06 13:12:20|730289.1|729289.1|730323.1|729323.1|730323.1|729323.1|730289.1|729289.1|22
1630933950000|2021-09-06 13:12:30|730318|729318|730317.3|729317.3|730344.3|729344.3|730303.6|729303.6|18
1630933960000|2021-09-06 13:12:40|730316.9|729316.9|730297.6|729297.6|730316.9|729316.9|730264.9|729264.9|24
1630933970000|2021-09-06 13:12:50|730292.6|729292.6|730302.6|729302.6|730303|729303|730292.6|729292.6|15
1630933980000|2021-09-06 13:13:00|730302.4|729302.4|730313|729313|730313|729313|730278.7|729278.7|18
1630933990000|2021-09-06 13:13:10|730306|729306|730315.3|729315.3|730825.8|729319.9|730295.5|728825.8|26
1630934000000|2021-09-06 13:13:20|730809.5|728809.5|730313.1|729313.1|730818.8|729318.6|730302.2|728809.5|17
1630934010000|2021-09-06 13:13:30|730318|729318|730313.9|729313.9|730318|729318|730311.1|729311.1|14
1630934020000|2021-09-06 13:13:40|730314.2|729314.2|730255.8|729255.8|730783.9|729315|730249.8|728783.9|22
1630934030000|2021-09-06 13:13:50|730258.8|729258.8|730275.9|729275.9|730281.7|729281.7|730244.6|729244.6|26
1630934040000|2021-09-06 13:14:00|730277.4|729277.4|730271.2|729271.2|730277.4|729277.4|730267.7|729267.7|15
1630934050000|2021-09-06 13:14:10|730273.1|729273.1|730301.5|729301.5|730304|729304|730273.1|729273.1|17
1630934060000|2021-09-06 13:14:20|730299.5|729299.5|730289.1|729289.1|730302.5|729302.5|730289.1|729289.1|20
1630934070000|2021-09-06 13:14:30|730295.2|729295.2|730293.8|729293.8|730311.8|729311.8|730289.3|729289.3|24
1630934080000|2021-09-06 13:14:40|730293.7|729293.7|730288.9|729288.9|730294.6|729294.6|730275.3|729275.3|14
1630934090000|2021-09-06 13:14:50|730284.4|729284.4|730317.6|729317.6|730317.6|729317.6|730283.1|729283.1|14
1630934100000|2021-09-06 13:15:00|730319.3|729319.3|730291.5|729291.5|730324.3|729324.3|730291.5|729291.5|18
1630934110000|2021-09-06 13:15:10|730293.7|729293.7|730298.1|729298.1|730319.2|729319.2|730272.9|729272.9|29
1630934120000|2021-09-06 13:15:20|730281.2|729281.2|730302.9|729302.9|730302.9|729302.9|730280.7|729280.7|20
1630934130000|2021-09-06 13:15:30|730303.1|729303.1|730297.8|729297.8|730315.2|729315.2|730286.3|729286.3|25
1630934140000|2021-09-06 13:15:40|730295|729295|730306.5|729306.5|730311|729311|730283.4|729283.4|22
1630934150000|2021-09-06 13:15:50|730309.2|729309.2|730315.2|729315.2|730320.9|729320.9|730299.2|729299.2|17
1630934160000|2021-09-06 13:16:00|730307.2|729307.2|730313.1|729313.1|730324.4|729324.4|730299.8|729299.8|26
1630934170000|2021-09-06 13:16:10|730314.3|729314.3|730299.1|729299.1|730318.8|729318.8|730290.8|729290.8|31
1630934180000|2021-09-06 13:16:20|730295.3|729295.3|730337.7|729337.7|730337.7|729337.7|730292.9|729292.9|34
1630934190000|2021-09-06 13:16:30|730342|729342|730359.5|729359.5|730864.7|729380.8|730342|728845.9|22
1630934200000|2021-09-06 13:16:40|730360.9|729360.9|730362.4|729362.4|730865.8|729370.4|730357.6|728865.2|24
1630934210000|2021-09-06 13:16:50|730378|729378|730352.3|729352.3|730381.7|729381.7|730351.5|729351.5|20
1630934220000|2021-09-06 13:17:00|730353.5|729353.5|730355.9|729355.9|730358|729358|730351.1|729351.1|21
1630934230000|2021-09-06 13:17:10|730357.9|729357.9|730359.5|729359.5|730359.8|729359.8|730352.1|729352.1|18
1630934240000|2021-09-06 13:17:20|730357|729357|730856.7|728856.7|730856.7|729363.5|730355.7|728856.7|12
1630934250000|2021-09-06 13:17:30|730855.4|728855.4|730361.4|729361.4|730855.7|729362.9|730341.7|728853.1|24
1630934260000|2021-09-06 13:17:40|730360.8|729360.8|730356.4|729356.4|730368|729368|730347.8|729347.8|22
1630934270000|2021-09-06 13:17:50|730356.9|729356.9|730348|729348|730371.5|729371.5|730343.7|729343.7|21
1630934280000|2021-09-06 13:18:00|730351.3|729351.3|730387.6|729387.6|730876.6|729387.6|730351.3|728874.7|16
1630934290000|2021-09-06 13:18:10|730387.7|729387.7|730391.7|729391.7|730393.3|729393.3|730375.3|729375.3|24
1630934300000|2021-09-06 13:18:20|730390.6|729390.6|730387.2|729387.2|730404.9|729404.9|730380.4|729380.4|21
1630934310000|2021-09-06 13:18:30|730386.5|729386.5|730398.6|729398.6|730398.9|729398.9|730386.5|729386.5|15
1630934320000|2021-09-06 13:18:40|730399.2|729399.2|730399.8|729399.8|730400|729400|730380.5|729380.5|22
1630934330000|2021-09-06 13:18:50|730399|729399|730407.7|729407.7|730411.2|729411.2|730397.8|729397.8|22
1630934340000|2021-09-06 13:19:00|730406.5|729406.5|730400.6|729400.6|730417.8|729417.8|730385.3|729385.3|27
1630934350000|2021-09-06 13:19:10|730399.5|729399.5|730427.3|729427.3|730924.3|729428.2|730399.5|728924.3|20
1630934360000|2021-09-06 13:19:20|730426.7|729426.7|730428.9|729428.9|730432.2|729432.2|730424.7|729424.7|19
1630934370000|2021-09-06 13:19:30|730428.2|729428.2|730414.3|729414.3|730911.1|729428.2|730410.3|728910.6|16
1630934380000|2021-09-06 13:19:40|730415.2|729415.2|730364.8|729364.8|730865.5|729415.2|730364.8|728865.5|27
1630934390000|2021-09-06 13:19:50|730376.6|729376.6|730375.7|729375.7|730871.9|729378|730355|728871.9|16
1630934400000|2021-09-06 13:20:00|730372.2|729372.2|730383.1|729383.1|730883|729383.3|730361.6|728877.4|25
1630934410000|2021-09-06 13:20:10|730382|729382|730340.3|729340.3|730845.4|729382|730339.4|728829.4|23
1630934420000|2021-09-06 13:20:20|730340|729340|730353.9|729353.9|730837.1|729356.4|730336.3|728837.1|29
1630934430000|2021-09-06 13:20:30|730351.3|729351.3|730389.3|729389.3|730883.4|729389.3|730350.2|728870.6|31
1630934440000|2021-09-06 13:20:40|730383.4|729383.4|730340.7|729340.7|730383.4|729383.4|730328.3|729328.3|30
1630934450000|2021-09-06 13:20:50|730349.9|729349.9|730344.7|729344.7|730818.9|729350.4|730330.9|728818.9|29
1630934460000|2021-09-06 13:21:00|730346.3|729346.3|730343.7|729343.7|730348.2|729348.2|730335.8|729335.8|16
1630934470000|2021-09-06 13:21:10|730338.5|729338.5|730339.6|729339.6|730346.5|729346.5|730329.1|729329.1|15
1630934480000|2021-09-06 13:21:20|730336.6|729336.6|730346|729346|730351.5|729351.5|730336.2|729336.2|20
1630934490000|2021-09-06 13:21:30|730853.5|728853.5|730376.4|729376.4|730873.6|729381|730372.4|728843.2|27
1630934500000|2021-09-06 13:21:40|730392.7|729392.7|730351.5|729351.5|730831.9|729400.2|730336.8|728831.9|25
1630934510000|2021-09-06 13:21:50|730345.1|729345.1|730380|729380|730901.5|729406.7|730345.1|728901.5|29
1630934520000|2021-09-06 13:22:00|730379|729379|730412.7|729412.7|730412.7|729412.7|730377.6|729377.6|18
1630934530000|2021-09-06 13:22:10|730395.3|729395.3|730416.2|729416.2|730431.9|729431.9|730388.2|729388.2|23
1630934540000|2021-09-06 13:22:20|730419.4|729419.4|730419.8|729419.8|730419.8|729419.8|730405|729405|22
1630934550000|2021-09-06 13:22:30|730420.5|729420.5|730418.7|729418.7|730428.9|729428.9|730412.5|729412.5|20
1630934560000|2021-09-06 13:22:40|730418.2|729418.2|730419.3|729419.3|730426.7|729426.7|730409.8|729409.8|23
1630934570000|2021-09-06 13:22:50|730443.4|729443.4|730594.3|729594.3|730608.7|729608.7|730443.4|729443.4|37
1630934580000|2021-09-06 13:23:00|730594.2|729594.2|730617.6|729617.6|730619.6|729619.6|730592.8|729592.8|30
1630934590000|2021-09-06 13:23:10|730619.6|729619.6|730570.1|729570.1|731064.7|729621.3|730560.8|729064.7|22
1630934600000|2021-09-06 13:23:20|731070.9|729070.9|730562.7|729562.7|731077.2|729582.5|730537.3|729044.1|29
1630934610000|2021-09-06 13:23:30|730559.4|729559.4|730528.6|729528.6|731046.9|729559.4|730528.6|729029.9|24
1630934620000|2021-09-06 13:23:40|730530.9|729530.9|730525.4|729525.4|731046|729560.5|730519.9|729043.4|29
1630934630000|2021-09-06 13:23:50|731018.5|729018.5|730450.6|729450.6|731018.5|729497.9|730433.5|728936.6|22
1630934640000|2021-09-06 13:24:00|730458.9|729458.9|730435.7|729435.7|730461.7|729461.7|730431.8|729431.8|23
1630934650000|2021-09-06 13:24:10|730453.8|729453.8|730447|729447|730453.8|729453.8|730441.4|729441.4|18
1630934660000|2021-09-06 13:24:20|730446|729446|730454.1|729454.1|730454.6|729454.6|730439.8|729439.8|21
1630934670000|2021-09-06 13:24:30|730454.4|729454.4|730456.5|729456.5|730457|729457|730450|729450|14
1630934680000|2021-09-06 13:24:40|730456.6|729456.6|730433.1|729433.1|730932.5|729456.6|730385.4|728902.4|26
1630934690000|2021-09-06 13:24:50|730437|729437|730975.1|728975.1|730975.1|729482.9|730424.4|728918.8|19
1630934700000|2021-09-06 13:25:00|730956.8|728956.8|730457.5|729457.5|730975.5|729477|730457.5|728956.8|25
1630934710000|2021-09-06 13:25:10|730458.1|729458.1|730451.2|729451.2|730994.9|729498.6|730434.7|728970|29
1630934720000|2021-09-06 13:25:20|730451.4|729451.4|730474.9|729474.9|730967.4|729484.7|730439.7|728935|25
1630934730000|2021-09-06 13:25:30|730473.5|729473.5|730458.5|729458.5|730959.2|729473.5|730441.1|728941|27
1630934740000|2021-09-06 13:25:40|730451.2|729451.2|730487.7|729487.7|730971.5|729497.6|730451.2|728959.3|24
1630934750000|2021-09-06 13:25:50|730497.9|729497.9|730498.5|729498.5|730498.5|729498.5|730483.7|729483.7|13
1630934760000|2021-09-06 13:26:00|730495.8|729495.8|730494.3|729494.3|730502.7|729502.7|730488.2|729488.2|14
1630934770000|2021-09-06 13:26:10|730493.9|729493.9|730471.4|729471.4|730493.9|729493.9|730471.4|729471.4|20
1630934780000|2021-09-06 13:26:20|730479|729479|730455.8|729455.8|730479.2|729479.2|730435.3|729435.3|22
1630934790000|2021-09-06 13:26:30|730455.6|729455.6|730464.7|729464.7|730470.1|729470.1|730443.5|729443.5|25
1630934800000|2021-09-06 13:26:40|730456.7|729456.7|730509.7|729509.7|730970.3|729511.5|730450.3|728970.3|25
1630934810000|2021-09-06 13:26:50|730513.8|729513.8|730503.7|729503.7|730517|729517|730494.8|729494.8|22
1630934820000|2021-09-06 13:27:00|730506.3|729506.3|730520.7|729520.7|731009.3|729535.2|730487.4|729009.3|30
1630934830000|2021-09-06 13:27:10|730521.2|729521.2|730511.3|729511.3|731021.3|729546.2|730497.7|729018|31
1630934840000|2021-09-06 13:27:20|730507.5|729507.5|730493.2|729493.2|730507.5|729507.5|730488.9|729488.9|14
1630934850000|2021-09-06 13:27:30|730539.3|729539.3|730480.6|729480.6|730997.9|729546.1|730474.1|728975.3|27
1630934860000|2021-09-06 13:27:40|730481.1|729481.1|730508.9|729508.9|730993.5|729528.4|730481|728976.4|23
1630934870000|2021-09-06 13:27:50|730518.9|729518.9|730546.4|729546.4|731007.3|729553.2|730511.1|729007.3|23
1630934880000|2021-09-06 13:28:00|730548.8|729548.8|730575.7|729575.7|731076|729604.7|730539.9|729058.5|23
1630934890000|2021-09-06 13:28:10|730574.3|729574.3|730557.4|729557.4|730574.3|729574.3|730551.1|729551.1|9
1630934900000|2021-09-06 13:28:20|730579|729579|730579.1|729579.1|731065.1|729584.9|730555.5|729065.1|19
1630934910000|2021-09-06 13:28:30|730589.3|729589.3|730573.9|729573.9|730589.3|729589.3|730556.4|729556.4|24
1630934920000|2021-09-06 13:28:40|730563.4|729563.4|730570.4|729570.4|730575.6|729575.6|730561|729561|21
1630934930000|2021-09-06 13:28:50|730573.6|729573.6|730577.9|729577.9|731076.8|729588.3|730570.8|729066.3|23
1630934940000|2021-09-06 13:29:00|730577.4|729577.4|730553.1|729553.1|731044|729577.8|730534.6|729044|27
1630934950000|2021-09-06 13:29:10|730551.9|729551.9|731046.4|729046.4|731046.4|729560|730506|729007.6|27
1630934960000|2021-09-06 13:29:20|731034.3|729034.3|730558.8|729558.8|731075.2|729591.2|730558.8|729034.3|26
1630934970000|2021-09-06 13:29:30|730566.6|729566.6|730547.3|729547.3|730566.6|729566.6|730547.3|729547.3|16
1630934980000|2021-09-06 13:29:40|730553.9|729553.9|731071.6|729071.6|731081.6|729561.8|730545.6|729071.6|22
1630934990000|2021-09-06 13:29:50|731067|729067|731057.8|729057.8|731087.4|729583.6|730558.6|729055|31
1630935000000|2021-09-06 13:30:00|731049|729049|730957.4|728957.4|731075.7|729496.4|730490.8|728952.6|37
1630935010000|2021-09-06 13:30:10|730951.4|728951.4|730980|728980|730980|728980|730945.2|728945.2|28
1630935020000|2021-09-06 13:30:20|730477.3|729477.3|730487.8|729487.8|730498.7|729498.7|730463.8|729463.8|27
1630935030000|2021-09-06 13:30:30|730481.5|729481.5|730480.8|729480.8|730488.5|729488.5|730478.9|729478.9|17
1630935040000|2021-09-06 13:30:40|730481.2|729481.2|730489.7|729489.7|730492|729492|730481.2|729481.2|18
1630935050000|2021-09-06 13:30:50|730489.4|729489.4|730427.6|729427.6|730940.6|729502.4|730427.6|728923|26
1630935060000|2021-09-06 13:31:00|730429.8|729429.8|730941|728941|730948.3|729447.8|730429.8|728934.3|30
1630935070000|2021-09-06 13:31:10|730948.4|728948.4|730967.7|728967.7|730967.9|728967.9|730944.3|728944.3|31
1630935080000|2021-09-06 13:31:20|730965.2|728965.2|730476|729476|730990.6|729510.6|730476|728962.6|33
1630935090000|2021-09-06 13:31:30|730487.3|729487.3|730466.3|729466.3|730489.4|729489.4|730466.3|729466.3|22
1630935100000|2021-09-06 13:31:40|730465|729465|730487.5|729487.5|730983|729495.3|730465|728975.9|29
1630935110000|2021-09-06 13:31:50|730494|729494|730514.6|729514.6|731014.3|729524.4|730485.1|729014.3|29
1630935120000|2021-09-06 13:32:00|730512.4|729512.4|730523|729523|730544.1|729544.1|730507.7|729507.7|29
1630935130000|2021-09-06 13:32:10|730520.1|729520.1|730504.5|729504.5|730977.1|729525|730488.8|728958.4|35
1630935140000|2021-09-06 13:32:20|730508.9|729508.9|730566.8|729566.8|731055.4|729576|730502.4|729024.4|30
1630935150000|2021-09-06 13:32:30|730565.7|729565.7|731052.9|729052.9|731080.7|729597|730554.7|729049.2|17
1630935160000|2021-09-06 13:32:40|730571.4|729571.4|730559.8|729559.8|730577.2|729577.2|730559.8|729559.8|20
1630935170000|2021-09-06 13:32:50|730564.6|729564.6|730552.2|729552.2|730571.3|729571.3|730544.9|729544.9|19
1630935180000|2021-09-06 13:33:00|730551.8|729551.8|730538.7|729538.7|731083.3|729563|730538.7|729035.8|20
1630935190000|2021-09-06 13:33:10|730540.9|729540.9|730531.2|729531.2|731064.4|729573.5|730508.7|729026.4|31
1630935200000|2021-09-06 13:33:20|730533.2|729533.2|730538.4|729538.4|731042.5|729541.6|730517.8|729030.7|32
1630935210000|2021-09-06 13:33:30|730537.9|729537.9|730481.7|729481.7|731047.4|729558.4|730481.7|729034.5|28
1630935220000|2021-09-06 13:33:40|730487.8|729487.8|730488.8|729488.8|730492.2|729492.2|730471.7|729471.7|26
1630935230000|2021-09-06 13:33:50|730488.9|729488.9|730475.5|729475.5|730489.6|729489.6|730475.5|729475.5|24
1630935240000|2021-09-06 13:34:00|730470.4|729470.4|730473.8|729473.8|730476|729476|730467.6|729467.6|25
1630935250000|2021-09-06 13:34:10|730474|729474|730963|728963|730968.4|729474.5|730457.8|728957.9|27
1630935260000|2021-09-06 13:34:20|730963.4|728963.4|730450.4|729450.4|730963.5|729464.6|730435.8|728953.3|22
1630935270000|2021-09-06 13:34:30|730449.2|729449.2|730470.9|729470.9|730471.5|729471.5|730435.3|729435.3|24
1630935280000|2021-09-06 13:34:40|730472.4|729472.4|730472.3|729472.3|730476.3|729476.3|730471.1|729471.1|18
1630935290000|2021-09-06 13:34:50|730472.6|729472.6|730472.7|729472.7|730473.5|729473.5|730471.8|729471.8|16
1630935300000|2021-09-06 13:35:00|730473.2|729473.2|730969.1|728969.1|730980|729474.4|730471|728958|26
1630935310000|2021-09-06 13:35:10|730970.4|728970.4|730960.6|728960.6|730970.4|728970.4|730960.2|728960.2|13
1630935320000|2021-09-06 13:35:20|730963.9|728963.9|730431.7|729431.7|730964|729448.1|730430.7|728933.8|27
1630935330000|2021-09-06 13:35:30|730936.6|728936.6|730478.7|729478.7|730995.5|729491.6|730440.8|728934.9|34
1630935340000|2021-09-06 13:35:40|730479.2|729479.2|730513.6|729513.6|730519.7|729519.7|730478.7|729478.7|22
1630935350000|2021-09-06 13:35:50|730512.1|729512.1|730508.4|729508.4|730517.7|729517.7|730492.4|729492.4|23
1630935360000|2021-09-06 13:36:00|730507.8|729507.8|730503.3|729503.3|730515.1|729515.1|730495.5|729495.5|27
1630935370000|2021-09-06 13:36:10|730502.5|729502.5|730505.3|729505.3|730505.7|729505.7|730482.5|729482.5|22
1630935380000|2021-09-06 13:36:20|730505.6|729505.6|730501|729501|730505.6|729505.6|730486.1|729486.1|19
1630935390000|2021-09-06 13:36:30|730502.4|729502.4|730495.6|729495.6|730994.5|729502.4|730436.6|728988.2|20
1630935400000|2021-09-06 13:36:40|730490.2|729490.2|730579.2|729579.2|730580.6|729580.6|730477.4|729477.4|30
1630935410000|2021-09-06 13:36:50|730579.4|729579.4|730578.3|729578.3|730579.4|729579.4|730573.8|729573.8|16
1630935420000|2021-09-06 13:37:00|730578.2|729578.2|730609.8|729609.8|731106.2|729609.8|730578.2|729082|28
1630935430000|2021-09-06 13:37:10|730610.4|729610.4|730615.4|729615.4|731117.2|729615.7|730608.4|729116.2|13
1630935440000|2021-09-06 13:37:20|730615.6|729615.6|730615|729615|731121.7|729616.1|730615|729110.9|14
1630935450000|2021-09-06 13:37:30|730615.4|729615.4|731136.9|729136.9|731136.9|729630.1|730615|729132|15
1630935460000|2021-09-06 13:37:40|730633.1|729633.1|730656.3|729656.3|731176.6|729676.1|730633.1|729147.5|34
1630935470000|2021-09-06 13:37:50|730656.6|729656.6|730637|729637|731144.2|729660.5|730637|729144.2|21
1630935480000|2021-09-06 13:38:00|730641.2|729641.2|731126.5|729126.5|731128.6|729649.9|730621.6|729121.6|33
1630935490000|2021-09-06 13:38:10|731126.7|729126.7|730666.7|729666.7|731167.6|729672.9|730648.6|729126.3|23
1630935500000|2021-09-06 13:38:20|730664.7|729664.7|730646.5|729646.5|731157.7|729664.7|730645.7|729157.1|17
1630935510000|2021-09-06 13:38:30|730647.2|729647.2|730656.3|729656.3|731153.1|729658.2|730647.2|729151.2|17
1630935520000|2021-09-06 13:38:40|730656.5|729656.5|730645.4|729645.4|730656.5|729656.5|730640.8|729640.8|19
1630935530000|2021-09-06 13:38:50|730645|729645|731116.6|729116.6|731124.3|729646.4|730642.3|729116.6|19
1630935540000|2021-09-06 13:39:00|731125.4|729125.4|731112|729112|731125.9|729125.9|731106.4|729106.4|29
1630935550000|2021-09-06 13:39:10|731097.1|729097.1|731103.8|729103.8|731105.5|729596.5|730593.4|729095.5|14
1630935560000|2021-09-06 13:39:20|731104.1|729104.1|731083.5|729083.5|731104.1|729593.4|730566.3|729081.5|30
1630935570000|2021-09-06 13:39:30|731085.5|729085.5|731083.2|729083.2|731095.2|729095.2|731082.9|729082.9|22
1630935580000|2021-09-06 13:39:40|731083.4|729083.4|731003.6|729003.6|731087.1|729518.4|730509.6|729002.6|26
1630935590000|2021-09-06 13:39:50|731003.9|729003.9|731006.7|729006.7|731019|729506.4|730503|728993.5|24
1630935600000|2021-09-06 13:40:00|731013.8|729013.8|730494.5|729494.5|731016.8|729511.2|730478.4|729009.5|34
1630935610000|2021-09-06 13:40:10|730492|729492|730962.8|728962.8|730968.4|729496.9|730472|728962.8|23
1630935620000|2021-09-06 13:40:20|730919.6|728919.6|730914.5|728914.5|730924.9|729425.9|730407.6|728901.1|27
1630935630000|2021-09-06 13:40:30|730916|728916|730316.1|729316.1|730916|729409.8|730287.2|728793.7|31
1630935640000|2021-09-06 13:40:40|730319.1|729319.1|730321|729321|730795.8|729327.5|730280.6|728795.8|36
1630935650000|2021-09-06 13:40:50|730328.1|729328.1|730801.4|728801.4|730837.9|729341.5|730283.6|728796.3|39
1630935660000|2021-09-06 13:41:00|730801.8|728801.8|730300.4|729300.4|730834.8|729315.1|730293.6|728801.8|26
1630935670000|2021-09-06 13:41:10|730307.8|729307.8|730795.6|728795.6|730803.1|729317.6|730276.6|728781|28
1630935680000|2021-09-06 13:41:20|730284|729284|730346.4|729346.4|730827|729346.4|730284|728796.7|30
1630935690000|2021-09-06 13:41:30|730855.1|728855.1|730375|729375|730855.1|729392.3|730352.5|728855.1|32
1630935700000|2021-09-06 13:41:40|730376.7|729376.7|730337.3|729337.3|730856.4|729386.2|730335.9|728830.5|34
1630935710000|2021-09-06 13:41:50|730349.6|729349.6|730350.9|729350.9|730384.5|729384.5|730339.3|729339.3|32
1630935720000|2021-09-06 13:42:00|730352.3|729352.3|730328.9|729328.9|730831.7|729355.8|730321.1|728812.5|30
1630935730000|2021-09-06 13:42:10|730321.8|729321.8|730332.1|729332.1|730831.7|729335.6|730315.4|728818|22
1630935740000|2021-09-06 13:42:20|730334.5|729334.5|730302.3|729302.3|730815.6|729337.5|730302.3|728815.6|29
1630935750000|2021-09-06 13:42:30|730318.3|729318.3|730337.3|729337.3|730823.1|729337.3|730295|728798.4|29
1630935760000|2021-09-06 13:42:40|730811.2|728811.2|730811|728811|730825|729341.9|730290.2|728797.3|34
1630935770000|2021-09-06 13:42:50|730309.4|729309.4|730276.3|729276.3|730810.8|729331.2|730274.7|728796.2|31
1630935780000|2021-09-06 13:43:00|730279.3|729279.3|730818.4|728818.4|730845.9|729332.4|730279.3|728799.1|32
1630935790000|2021-09-06 13:43:10|730817.8|728817.8|730315.8|729315.8|730818.4|729315.8|730313.5|728817.5|17
1630935800000|2021-09-06 13:43:20|730316|729316|730329.1|729329.1|730335.1|729335.1|730316|729316|15
1630935810000|2021-09-06 13:43:30|730329.7|729329.7|730832.9|728832.9|730832.9|729336.8|730325.3|728832.9|8
1630935820000|2021-09-06 13:43:40|730841.2|728841.2|730327.3|729327.3|730841.2|729341.2|730281.3|728841.2|24
1630935830000|2021-09-06 13:43:50|730326.2|729326.2|730303.7|729303.7|730334|729334|730297.4|729297.4|27
1630935840000|2021-09-06 13:44:00|730312.9|729312.9|730285.1|729285.1|730784.1|729314.1|730246.1|728748.2|29
1630935850000|2021-09-06 13:44:10|730280.2|729280.2|730273.1|729273.1|730290.1|729290.1|730267.5|729267.5|17
1630935860000|2021-09-06 13:44:20|730272.1|729272.1|730256.5|729256.5|730290.4|729290.4|730256.5|729256.5|19
1630935870000|2021-09-06 13:44:30|730266.4|729266.4|730254.9|729254.9|730764.3|729266.4|730240.2|728743.7|26
1630935880000|2021-09-06 13:44:40|730249.5|729249.5|730233.8|729233.8|730742.8|729249.5|730226.2|728727.6|25
1630935890000|2021-09-06 13:44:50|730230|729230|730238|729238|730240.3|729240.3|730224.9|729224.9|22
1630935900000|2021-09-06 13:45:00|730236.2|729236.2|730233.5|729233.5|730238.8|729238.8|730221|729221|23
1630935910000|2021-09-06 13:45:10|730235|729235|730240|729240|730243.8|729243.8|730232.9|729232.9|16
1630935920000|2021-09-06 13:45:20|730239.4|729239.4|730232.1|729232.1|730240.8|729240.8|730224.5|729224.5|14
1630935930000|2021-09-06 13:45:30|730231.6|729231.6|730747.3|728747.3|730756.9|729231.6|730223.2|728731|14
1630935940000|2021-09-06 13:45:40|730240.9|729240.9|730319.3|729319.3|730793.7|729333.1|730240.4|728793.7|23
1630935950000|2021-09-06 13:45:50|730329.3|729329.3|730327.1|729327.1|730836.6|729342.8|730315.4|728822|26
1630935960000|2021-09-06 13:46:00|730324.5|729324.5|730331.1|729331.1|730333.9|729333.9|730320.3|729320.3|12
1630935970000|2021-09-06 13:46:10|730324.6|729324.6|730332.2|729332.2|730835.4|729338.3|730323.3|728805.9|27
1630935980000|2021-09-06 13:46:20|730341.7|729341.7|730326.1|729326.1|730341.7|729341.7|730317.7|729317.7|17
1630935990000|2021-09-06 13:46:30|730325.8|729325.8|730330.1|729330.1|730331.2|729331.2|730310.8|729310.8|20
1630936000000|2021-09-06 13:46:40|730324.2|729324.2|730230.1|729230.1|730717|729338.3|730213|728717|25
1630936010000|2021-09-06 13:46:50|730229.5|729229.5|730231.5|729231.5|730740.6|729240.6|730222.2|728730.8|20
1630936020000|2021-09-06 13:47:00|730232.5|729232.5|730307|729307|730778.6|729307|730214.3|728726.4|34
1630936030000|2021-09-06 13:47:10|730295.5|729295.5|730286.4|729286.4|730310.1|729310.1|730269|729269|31
1630936040000|2021-09-06 13:47:20|730279.4|729279.4|730356.7|729356.7|730367.3|729367.3|730259.8|729259.8|33
1630936050000|2021-09-06 13:47:30|730351.1|729351.1|730345.3|729345.3|730858.4|729366.7|730328|728831|33
1630936060000|2021-09-06 13:47:40|730325.2|729325.2|730367|729367|730367|729367|730325.2|729325.2|32
1630936070000|2021-09-06 13:47:50|730363.1|729363.1|730378.1|729378.1|730391.3|729391.3|730356.6|729356.6|16
1630936080000|2021-09-06 13:48:00|730381.4|729381.4|730375.2|729375.2|730386.1|729386.1|730361.3|729361.3|27
1630936090000|2021-09-06 13:48:10|730371.9|729371.9|730364.3|729364.3|730382|729382|730357.1|729357.1|24
1630936100000|2021-09-06 13:48:20|730364.2|729364.2|730350.4|729350.4|730364.2|729364.2|730328.4|729328.4|13
1630936110000|2021-09-06 13:48:30|730340.8|729340.8|730393|729393|730408.7|729408.7|730340.8|729340.8|19
1630936120000|2021-09-06 13:48:40|730400.3|729400.3|730389.4|729389.4|730405.8|729405.8|730386.2|729386.2|19
1630936130000|2021-09-06 13:48:50|730392|729392|730393.5|729393.5|730404.7|729404.7|730390.6|729390.6|19
1630936140000|2021-09-06 13:49:00|730394.8|729394.8|730416.8|729416.8|730912|729426.1|730394.8|728903.9|14
1630936150000|2021-09-06 13:49:10|730411.4|729411.4|730441.4|729441.4|730453|729453|730411.2|729411.2|23
1630936160000|2021-09-06 13:49:20|730447.8|729447.8|730451.1|729451.1|730454|729454|730439.7|729439.7|18
1630936170000|2021-09-06 13:49:30|730467|729467|730460.8|729460.8|730960|729470|730455|728959.7|18
1630936180000|2021-09-06 13:49:40|730458.2|729458.2|730465.3|729465.3|730468|729468|730456.3|729456.3|16
1630936190000|2021-09-06 13:49:50|730462.3|729462.3|730461|729461|730466.1|729466.1|730458.6|729458.6|15
1630936200000|2021-09-06 13:50:00|730463.4|729463.4|730476.7|729476.7|730494.2|729494.2|730460.2|729460.2|20
1630936210000|2021-09-06 13:50:10|730488.8|729488.8|730469|729469|730488.8|729488.8|730465.1|729465.1|18
1630936220000|2021-09-06 13:50:20|730469.3|729469.3|730476.6|729476.6|730480.5|729480.5|730461.4|729461.4|18
1630936230000|2021-09-06 13:50:30|730462|729462|730441.1|729441.1|730470.4|729470.4|730432.1|729432.1|23
1630936240000|2021-09-06 13:50:40|730437.1|729437.1|730497.5|729497.5|730947|729497.5|730434.8|728947|26
1630936250000|2021-09-06 13:50:50|730483.3|729483.3|730478|729478|730494.5|729494.5|730461|729461|32
1630936260000|2021-09-06 13:51:00|730478.9|729478.9|730442|729442|730482.5|729482.5|730412.7|729412.7|26
1630936270000|2021-09-06 13:51:10|730429|729429|730434.6|729434.6|730445.4|729445.4|730429|729429|25
1630936280000|2021-09-06 13:51:20|730430.7|729430.7|730429.9|729429.9|730926.1|729467.6|730414.7|728926.1|30
1630936290000|2021-09-06 13:51:30|730916.3|728916.3|730926|728926|730933.3|729436.8|730411.9|728909.4|20
1630936300000|2021-09-06 13:51:40|730927.1|728927.1|730420.2|729420.2|730927.1|729435|730405.5|728927.1|18
1630936310000|2021-09-06 13:51:50|730423.1|729423.1|730422.3|729422.3|730433|729433|730418.5|729418.5|21
1630936320000|2021-09-06 13:52:00|730417.3|729417.3|730410.9|729410.9|730421.4|729421.4|730408.2|729408.2|9
1630936330000|2021-09-06 13:52:10|730408.2|729408.2|730478|729478|730928.1|729489.5|730408.2|728928.1|28
1630936340000|2021-09-06 13:52:20|730475.2|729475.2|730502.9|729502.9|730520.5|729520.5|730468.5|729468.5|19
1630936350000|2021-09-06 13:52:30|730500.3|729500.3|730480.1|729480.1|730506.4|729506.4|730476.5|729476.5|30
1630936360000|2021-09-06 13:52:40|730494.3|729494.3|730456|729456|730973.5|729495.8|730456|728973.5|23
1630936370000|2021-09-06 13:52:50|730465.1|729465.1|730395.3|729395.3|730918.5|729471.4|730392.2|728897.4|28
1630936380000|2021-09-06 13:53:00|730400.4|729400.4|730861.4|728861.4|730861.4|729400.9|730317.5|728814.9|29
1630936390000|2021-09-06 13:53:10|730348|729348|730349.6|729349.6|730353.5|729353.5|730308.8|729308.8|27
1630936400000|2021-09-06 13:53:20|730346.9|729346.9|730358|729358|730879.8|729373.3|730336.1|728841|30
1630936410000|2021-09-06 13:53:30|730374.8|729374.8|730339.8|729339.8|730374.8|729374.8|730318|729318|29
1630936420000|2021-09-06 13:53:40|730319.9|729319.9|730320.8|729320.8|730830.4|729340.5|730308.1|728816.4|23
1630936430000|2021-09-06 13:53:50|730325.2|729325.2|730330.1|729330.1|730331.9|729331.9|730325|729325|11
1630936440000|2021-09-06 13:54:00|730342.2|729342.2|730353.2|729353.2|730836.5|729353.2|730326.4|728830|21
1630936450000|2021-09-06 13:54:10|730346|729346|730394.6|729394.6|730901.9|729405.8|730339.1|728861.3|21
1630936460000|2021-09-06 13:54:20|730393.4|729393.4|730373.3|729373.3|730905.9|729394.8|730367.6|728878.3|24
1630936470000|2021-09-06 13:54:30|730367.4|729367.4|730332.5|729332.5|730891.5|729390.4|730330.1|728891.5|25
1630936480000|2021-09-06 13:54:40|730326.6|729326.6|730336|729336|730338.3|729338.3|730325.2|729325.2|22
1630936490000|2021-09-06 13:54:50|730337.3|729337.3|730335.2|729335.2|730356.5|729356.5|730325.5|729325.5|18
1630936500000|2021-09-06 13:55:00|730342.7|729342.7|730401.6|729401.6|730908.4|729413.9|730332.4|728875.2|27
1630936510000|2021-09-06 13:55:10|730400.7|729400.7|730370.7|729370.7|730855.2|729424.8|730341.5|728855.2|23
1630936520000|2021-09-06 13:55:20|730396.7|729396.7|730414.1|729414.1|730923.3|729414.6|730390.6|728903.5|24
1630936530000|2021-09-06 13:55:30|730417.6|729417.6|730366.6|729366.6|730418.3|729418.3|730340.1|729340.1|30
1630936540000|2021-09-06 13:55:40|730360.7|729360.7|730350.2|729350.2|730368.8|729368.8|730350.2|729350.2|28
1630936550000|2021-09-06 13:55:50|730355.4|729355.4|730357.6|729357.6|730360.1|729360.1|730350.9|729350.9|16
1630936560000|2021-09-06 13:56:00|730357.5|729357.5|730851.3|728851.3|730851.3|729360|730353.2|728851.3|14
1630936570000|2021-09-06 13:56:10|730856.4|728856.4|730363.6|729363.6|730856.4|729371|730350.6|728842.5|23
1630936580000|2021-09-06 13:56:20|730361.7|729361.7|730372.3|729372.3|730373.5|729373.5|730361.7|729361.7|18
1630936590000|2021-09-06 13:56:30|730368.7|729368.7|730869.1|728869.1|730874.3|729371.6|730368.7|728867.3|11
1630936600000|2021-09-06 13:56:40|730870.9|728870.9|730863.3|728863.3|730872.5|728872.5|730862.9|728862.9|19
1630936610000|2021-09-06 13:56:50|730861.7|728861.7|730862.4|728862.4|730874.3|728874.3|730859.7|728859.7|22
1630936620000|2021-09-06 13:57:00|730863.7|728863.7|730869.8|728869.8|730870.8|728870.8|730856.1|728856.1|30
1630936630000|2021-09-06 13:57:10|730868.7|728868.7|730366.6|729366.6|730868.7|729370.2|730363.8|728864.9|22
1630936640000|2021-09-06 13:57:20|730366.7|729366.7|730366.1|729366.1|730369.4|729369.4|730364.7|729364.7|10
1630936650000|2021-09-06 13:57:30|730369.1|729369.1|730768|728768|730784.4|729369.1|730333.8|728768|25
1630936660000|2021-09-06 13:57:40|730763.8|728763.8|730753.9|728753.9|730769.7|728769.7|730749.8|728749.8|31
1630936670000|2021-09-06 13:57:50|730753.6|728753.6|730760.6|728760.6|730765.5|728765.5|730747.6|728747.6|25
1630936680000|2021-09-06 13:58:00|730773.2|728773.2|730779.9|728779.9|730786.8|729245.5|730245.5|728751.8|34
1630936690000|2021-09-06 13:58:10|730779.1|728779.1|730784.9|728784.9|730791.9|729292.4|730290.2|728767.2|26
1630936700000|2021-09-06 13:58:20|730783.6|728783.6|730788|728788|730809.3|728809.3|730774.3|728774.3|36
1630936710000|2021-09-06 13:58:30|730787.4|728787.4|730840|728840|730844.1|729350.6|730324.4|728784.6|29
1630936720000|2021-09-06 13:58:40|730839.6|728839.6|730351.5|729351.5|730854.9|729359.6|730339.4|728835.2|32
1630936730000|2021-09-06 13:58:50|730353.3|729353.3|730342.6|729342.6|730853.3|729360.4|730342.6|728836.3|24
1630936740000|2021-09-06 13:59:00|730357.3|729357.3|730348.9|729348.9|730877.1|729371.1|730347.8|728877.1|30
1630936750000|2021-09-06 13:59:10|730349.5|729349.5|730356.8|729356.8|730849.2|729360.9|730341.1|728837.8|19
1630936760000|2021-09-06 13:59:20|730358.8|729358.8|730353.5|729353.5|730366.9|729366.9|730344.2|729344.2|29
1630936770000|2021-09-06 13:59:30|730364.3|729364.3|730360.7|729360.7|730364.3|729364.3|730348.9|729348.9|25
1630936780000|2021-09-06 13:59:40|730362.1|729362.1|730350.6|729350.6|730831.5|729364|730337.4|728807.9|26
1630936790000|2021-09-06 13:59:50|730347.6|729347.6|730344.9|729344.9|730351.8|729351.8|730336.6|729336.6|17
1630936800000|2021-09-06 14:00:00|730341.7|729341.7|730354.3|729354.3|730356.7|729356.7|730340.6|729340.6|22
1630936810000|2021-09-06 14:00:10|730348|729348|730336.7|729336.7|730352.6|729352.6|730336.7|729336.7|18
1630936820000|2021-09-06 14:00:20|730351.7|729351.7|730348.4|729348.4|730351.7|729351.7|730345|729345|9
1630936830000|2021-09-06 14:00:30|730350|729350|730351.5|729351.5|730868.1|729369|730339.6|728868.1|27
1630936840000|2021-09-06 14:00:40|730352.2|729352.2|730339.5|729339.5|730352.8|729352.8|730339.5|729339.5|18
1630936850000|2021-09-06 14:00:50|730352.2|729352.2|730352.5|729352.5|730353.4|729353.4|730339.4|729339.4|14
1630936860000|2021-09-06 14:01:00|730353.2|729353.2|730368.5|729368.5|730857.4|729376.5|730352.6|728849.5|22
1630936870000|2021-09-06 14:01:10|730370|729370|730366|729366|730866.2|729388.7|730344.2|728861.1|28
1630936880000|2021-09-06 14:01:20|730377.5|729377.5|730371.5|729371.5|730871.9|729381|730370.3|728870.1|23
1630936890000|2021-09-06 14:01:30|730371.8|729371.8|730405.9|729405.9|730418.3|729418.3|730371.8|729371.8|28
1630936900000|2021-09-06 14:01:40|730388|729388|730419.6|729419.6|730422.3|729422.3|730388|729388|33
1630936910000|2021-09-06 14:01:50|730419.9|729419.9|730437.8|729437.8|730437.8|729437.8|730411.7|729411.7|28
1630936920000|2021-09-06 14:02:00|730430|729430|730934.5|728934.5|730938.9|729433.4|730419.6|728925.3|22
1630936930000|2021-09-06 14:02:10|730927.6|728927.6|730930.3|728930.3|730939.1|728939.1|730924.7|728924.7|19
1630936940000|2021-09-06 14:02:20|730929.8|728929.8|730930|728930|730939.5|729432.9|730420.2|728929.8|28
1630936950000|2021-09-06 14:02:30|730927.3|728927.3|730423.6|729423.6|730939.8|729423.6|730417.6|728926|21
1630936960000|2021-09-06 14:02:40|730421.7|729421.7|730418.1|729418.1|730433.4|729433.4|730417.2|729417.2|19
1630936970000|2021-09-06 14:02:50|730419|729419|730429.6|729429.6|730429.6|729429.6|730417.5|729417.5|16
1630936980000|2021-09-06 14:03:00|730429.1|729429.1|730432.7|729432.7|730435.4|729435.4|730426.7|729426.7|12
1630936990000|2021-09-06 14:03:10|730432|729432|730432.1|729432.1|730432.5|729432.5|730427.1|729427.1|13
1630937000000|2021-09-06 14:03:20|730430.9|729430.9|730431.8|729431.8|730432.1|729432.1|730428.2|729428.2|12
1630937010000|2021-09-06 14:03:30|730433.4|729433.4|730937.3|728937.3|730938.8|729437.7|730433.4|728936.3|11
1630937020000|2021-09-06 14:03:40|730935.7|728935.7|730935|728935|730938.9|728938.9|730933.4|728933.4|10
1630937030000|2021-09-06 14:03:50|730935.9|728935.9|730437.9|729437.9|730935.9|729439|730433.1|728934.9|7
1630937040000|2021-09-06 14:04:00|730438.2|729438.2|730438.5|729438.5|730442.5|729442.5|730434.9|729434.9|12
1630937050000|2021-09-06 14:04:10|730438.1|729438.1|730437.3|729437.3|730440.1|729440.1|730432.7|729432.7|9
1630937060000|2021-09-06 14:04:20|730438.5|729438.5|730921.1|728921.1|730927.2|729439.2|730425.5|728921.1|16
1630937070000|2021-09-06 14:04:30|730922.1|728922.1|730432.1|729432.1|730923.8|729432.1|730419|728922.1|14
1630937080000|2021-09-06 14:04:40|730432.3|729432.3|730438.1|729438.1|730931|729438.1|730427.5|728928.1|13
1630937090000|2021-09-06 14:04:50|730434.3|729434.3|730483|729483|730972.2|729488.4|730431.4|728972.2|23
1630937100000|2021-09-06 14:05:00|730476.3|729476.3|730485.7|729485.7|730486.8|729486.8|730469.3|729469.3|29
1630937110000|2021-09-06 14:05:10|730486.2|729486.2|730510.2|729510.2|730523.1|729523.1|730483.6|729483.6|26
1630937120000|2021-09-06 14:05:20|730512.2|729512.2|730514.9|729514.9|731032.5|729531.4|730510.6|729032.5|15
1630937130000|2021-09-06 14:05:30|730511.7|729511.7|730519.3|729519.3|730521.3|729521.3|730511.7|729511.7|14
1630937140000|2021-09-06 14:05:40|730519.6|729519.6|730525.5|729525.5|730525.5|729525.5|730517.9|729517.9|11
1630937150000|2021-09-06 14:05:50|730524.7|729524.7|730512|729512|730525.2|729525.2|730511.3|729511.3|16
1630937160000|2021-09-06 14:06:00|730511.4|729511.4|730511.4|729511.4|731012.6|729518.6|730502.6|729011.4|22
1630937170000|2021-09-06 14:06:10|730512.3|729512.3|730514.1|729514.1|730525|729525|730501|729501|26
1630937180000|2021-09-06 14:06:20|730514.3|729514.3|730507.4|729507.4|730514.3|729514.3|730495.6|729495.6|22
1630937190000|2021-09-06 14:06:30|730508.5|729508.5|730525.1|729525.1|731029|729542.7|730495.2|729017.7|25
1630937200000|2021-09-06 14:06:40|730525.6|729525.6|730525.4|729525.4|730526.6|729526.6|730522.1|729522.1|16
1630937210000|2021-09-06 14:06:50|730526.5|729526.5|730539.7|729539.7|731046.6|729544.6|730526.5|729036.6|20
1630937220000|2021-09-06 14:07:00|730535.5|729535.5|730535.6|729535.6|730540.9|729540.9|730531.5|729531.5|19
1630937230000|2021-09-06 14:07:10|730537.3|729537.3|730516.3|729516.3|730555.4|729555.4|730503.3|729503.3|15
1630937240000|2021-09-06 14:07:20|731059.2|729059.2|730555.3|729555.3|731059.2|729561.6|730537.2|729059.2|29
1630937250000|2021-09-06 14:07:30|730548.1|729548.1|730555.2|729555.2|730568.3|729568.3|730541.7|729541.7|25
1630937260000|2021-09-06 14:07:40|730551.6|729551.6|730551.7|729551.7|730555.7|729555.7|730548.3|729548.3|20
1630937270000|2021-09-06 14:07:50|730556.3|729556.3|730564.5|729564.5|730566.5|729566.5|730550.1|729550.1|17
1630937280000|2021-09-06 14:08:00|730574.6|729574.6|730577.9|729577.9|730579.3|729579.3|730569.8|729569.8|20
1630937290000|2021-09-06 14:08:10|730576.8|729576.8|730579.1|729579.1|730580.2|729580.2|730575.3|729575.3|10
1630937300000|2021-09-06 14:08:20|730576.2|729576.2|730531.1|729531.1|730576.2|729576.2|730515.9|729515.9|25
1630937310000|2021-09-06 14:08:30|730531|729531|730526.3|729526.3|730536.6|729536.6|730525.2|729525.2|13
1630937320000|2021-09-06 14:08:40|730530.2|729530.2|730527.5|729527.5|730535.1|729535.1|730517.8|729517.8|13
1630937330000|2021-09-06 14:08:50|730524.5|729524.5|730526|729526|730528.5|729528.5|730519.8|729519.8|8
1630937340000|2021-09-06 14:09:00|730525|729525|730507.8|729507.8|731040.5|729528.8|730507.8|729031.1|19
1630937350000|2021-09-06 14:09:10|730507.1|729507.1|730481.9|729481.9|730998.1|729507.1|730459.9|728994.2|26
1630937360000|2021-09-06 14:09:20|730481.5|729481.5|730960.5|728960.5|730979.9|729481.5|730453.7|728960.5|19
1630937370000|2021-09-06 14:09:30|730970.3|728970.3|730979.1|728979.1|730981.3|729477.6|730477.6|728956|18
1630937380000|2021-09-06 14:09:40|730981.6|728981.6|730475.5|729475.5|730996.1|729485.2|730473.5|728978.7|27
1630937390000|2021-09-06 14:09:50|730477.3|729477.3|730523.4|729523.4|731027|729523.4|730473.4|729027|19
1630937400000|2021-09-06 14:10:00|730517.7|729517.7|730514.7|729514.7|730533.4|729533.4|730514.7|729514.7|15
1630937410000|2021-09-06 14:10:10|730522.5|729522.5|730523|729523|730528.3|729528.3|730495.9|729495.9|14
1630937420000|2021-09-06 14:10:20|730523.1|729523.1|730560.2|729560.2|731068.4|729576.9|730519.1|729068.4|19
1630937430000|2021-09-06 14:10:30|730571.3|729571.3|730592.5|729592.5|730594.4|729594.4|730561.6|729561.6|20
1630937440000|2021-09-06 14:10:40|730596.1|729596.1|730588|729588|730596.4|729596.4|730588|729588|19
1630937450000|2021-09-06 14:10:50|730587.9|729587.9|730575.1|729575.1|730595.6|729595.6|730569.5|729569.5|26
1630937460000|2021-09-06 14:11:00|730578.6|729578.6|730565.6|729565.6|731078|729594.3|730565.6|729076|18
1630937470000|2021-09-06 14:11:10|730572.4|729572.4|730570.4|729570.4|730572.7|729572.7|730545.9|729545.9|14
1630937480000|2021-09-06 14:11:20|730564.4|729564.4|730545.2|729545.2|731046.9|729564.4|730520.9|729030.3|19
1630937490000|2021-09-06 14:11:30|730544|729544|730489|729489|731004.3|729545.8|730482.1|729004.3|18
1630937500000|2021-09-06 14:11:40|730493.7|729493.7|730496.2|729496.2|730501.3|729501.3|730490.7|729490.7|20
1630937510000|2021-09-06 14:11:50|730498.6|729498.6|730488.3|729488.3|731004.8|729505.6|730485.3|729004.8|27
1630937520000|2021-09-06 14:12:00|730488.9|729488.9|730491.1|729491.1|730996.3|729512.6|730486|728996.3|13
1630937530000|2021-09-06 14:12:10|730498.6|729498.6|730499.9|729499.9|730506.6|729506.6|730489.7|729489.7|23
1630937540000|2021-09-06 14:12:20|730494.2|729494.2|731076.4|729076.4|731076.4|729558.9|730494.2|729054.5|30
1630937550000|2021-09-06 14:12:30|731075.9|729075.9|731079.1|729079.1|731092.3|729569.6|730565.9|729075.9|35
1630937560000|2021-09-06 14:12:40|731081.1|729081.1|730609.6|729609.6|731117.4|729618.6|730594.5|729081.1|29
1630937570000|2021-09-06 14:12:50|730589|729589|730605.1|729605.1|730608.7|729608.7|730589|729589|17
1630937580000|2021-09-06 14:13:00|730601.7|729601.7|730614|729614|730614.6|729614.6|730601.7|729601.7|19
1630937590000|2021-09-06 14:13:10|730609.6|729609.6|730610|729610|730624.6|729624.6|730594.2|729594.2|20
1630937600000|2021-09-06 14:13:20|730615.8|729615.8|730618.6|729618.6|730623.3|729623.3|730615.8|729615.8|8
1630937610000|2021-09-06 14:13:30|730615.3|729615.3|731103|729103|731128.7|729633.1|730599.9|729103|18
1630937620000|2021-09-06 14:13:40|731103.5|729103.5|731092.2|729092.2|731105.1|729572.5|730571.6|729076.2|21
1630937630000|2021-09-06 14:13:50|731083.8|729083.8|731078.3|729078.3|731115|729580.3|730576.3|729073.9|16
1630937640000|2021-09-06 14:14:00|730571.9|729571.9|731112.9|729112.9|731112.9|729607.1|730571.9|729071.1|24
1630937650000|2021-09-06 14:14:10|731113.8|729113.8|731105.1|729105.1|731117.1|729117.1|731098|729098|18
1630937660000|2021-09-06 14:14:20|731103|729103|730991.6|728991.6|731103|729557.9|730490.4|728989|27
1630937670000|2021-09-06 14:14:30|731007.3|729007.3|731006.4|729006.4|731019.3|729019.3|730983.2|728983.2|21
1630937680000|2021-09-06 14:14:40|731016.8|729016.8|730453.5|729453.5|731016.8|729456.6|730449.8|728960.5|27
1630937690000|2021-09-06 14:14:50|730463.6|729463.6|730443.4|729443.4|730463.6|729463.6|730437.7|729437.7|20
1630937700000|2021-09-06 14:15:00|730444|729444|730444.3|729444.3|730448.1|729448.1|730443.2|729443.2|19
1630937710000|2021-09-06 14:15:10|730443.8|729443.8|731045.7|729045.7|731058.3|729540.2|730443.8|729022.4|16
1630937720000|2021-09-06 14:15:20|731050.5|729050.5|730568.7|729568.7|731064.9|729568.7|730516.1|729050.5|25
1630937730000|2021-09-06 14:15:30|730568.3|729568.3|730519|729519|731026.5|729568.3|730506.9|729011.5|27
1630937740000|2021-09-06 14:15:40|730517.8|729517.8|731015.6|729015.6|731025.2|729521.1|730516.1|729015.2|27
1630937750000|2021-09-06 14:15:50|731018.6|729018.6|731015.7|729015.7|731022.9|729022.9|731013.6|729013.6|20
1630937760000|2021-09-06 14:16:00|731015.9|729015.9|730510.4|729510.4|731018.3|729515.6|730505|729008.8|26
1630937770000|2021-09-06 14:16:10|730503.9|729503.9|730506.1|729506.1|731019.4|729531|730494.2|729019.4|25
1630937780000|2021-09-06 14:16:20|730504.6|729504.6|730503.7|729503.7|730509.2|729509.2|730499.1|729499.1|22
1630937790000|2021-09-06 14:16:30|730503.6|729503.6|730508.7|729508.7|730508.9|729508.9|730498.5|729498.5|15
1630937800000|2021-09-06 14:16:40|730508.5|729508.5|731005.9|729005.9|731008.5|729508.5|730505.8|729005.9|9
1630937810000|2021-09-06 14:16:50|731006.2|729006.2|730479.2|729479.2|731006.2|729516.7|730479.2|728970.6|18
1630937820000|2021-09-06 14:17:00|730477.3|729477.3|730485.3|729485.3|731003.2|729503.2|730461.3|728992.5|26
1630937830000|2021-09-06 14:17:10|730488.5|729488.5|730980.9|728980.9|730981.2|729488.5|730470.8|728980.9|20
1630937840000|2021-09-06 14:17:20|730983.7|728983.7|731008.1|729008.1|731013.1|729511.3|730465.8|728976.8|15
1630937850000|2021-09-06 14:17:30|731007.9|729007.9|730513.3|729513.3|731009.3|729513.3|730507.9|729007.9|15
1630937860000|2021-09-06 14:17:40|730512.7|729512.7|730497.5|729497.5|730519.2|729519.2|730497.5|729497.5|20
1630937870000|2021-09-06 14:17:50|730510.3|729510.3|730508|729508|731018.4|729514.4|730496.1|729018.4|26
1630937880000|2021-09-06 14:18:00|730509.7|729509.7|731016.3|729016.3|731016.3|729510.1|730508.8|729010.4|13
1630937890000|2021-09-06 14:18:10|731012.8|729012.8|731025.3|729025.3|731032.7|729032.7|731009.2|729009.2|13
1630937900000|2021-09-06 14:18:20|731027.1|729027.1|730605.2|729605.2|731062.3|729623.9|730531.2|729019.3|18
1630937910000|2021-09-06 14:18:30|730627|729627|730628.4|729628.4|731132.8|729633.8|730609.6|729132.8|26
1630937920000|2021-09-06 14:18:40|730626.3|729626.3|730634.3|729634.3|730640.8|729640.8|730624.1|729624.1|18
1630937930000|2021-09-06 14:18:50|730633.5|729633.5|730628.8|729628.8|730633.5|729633.5|730628.7|729628.7|11
1630937940000|2021-09-06 14:19:00|730629|729629|730613|729613|731143|729629|730604.5|729119.2|18
1630937950000|2021-09-06 14:19:10|730612.1|729612.1|730628.4|729628.4|730651.7|729651.7|730612.1|729612.1|15
1630937960000|2021-09-06 14:19:20|730628.8|729628.8|730619.1|729619.1|731134.7|729639.3|730618.7|729115.4|26
1630937970000|2021-09-06 14:19:30|730618.8|729618.8|731125.4|729125.4|731134.6|729618.8|730618.8|729125|8
1630937980000|2021-09-06 14:19:40|731125.7|729125.7|731124.8|729124.8|731131.7|729131.7|731122.9|729122.9|9
1630937990000|2021-09-06 14:19:50|731124.6|729124.6|730630.1|729630.1|731131.5|729637.3|730624.7|729123.6|16
1630938000000|2021-09-06 14:20:00|730630.9|729630.9|730630.9|729630.9|730631.7|729631.7|730629.8|729629.8|13
1630938010000|2021-09-06 14:20:10|730631.3|729631.3|730623.6|729623.6|730631.3|729631.3|730623.6|729623.6|8
1630938020000|2021-09-06 14:20:20|730625|729625|730620|729620|731130.1|729627.5|730619|729130.1|19
1630938030000|2021-09-06 14:20:30|730621.9|729621.9|730619.5|729619.5|730624.2|729624.2|730617.6|729617.6|18
1630938040000|2021-09-06 14:20:40|730616.5|729616.5|730615.4|729615.4|731097.6|729624.5|730609.5|729097.6|16
1630938050000|2021-09-06 14:20:50|730614.1|729614.1|730603.7|729603.7|731120.4|729627.6|730592.9|729085.4|24
1630938060000|2021-09-06 14:21:00|730602.1|729602.1|730618|729618|731151.7|729647.1|730596|729120.6|31
1630938070000|2021-09-06 14:21:10|730611.3|729611.3|730620.5|729620.5|731109.2|729635.3|730599.1|729109.2|34
1630938080000|2021-09-06 14:21:20|730622.8|729622.8|730635.5|729635.5|730635.6|729635.6|730610.7|729610.7|22
1630938090000|2021-09-06 14:21:30|731145|729145|730647.4|729647.4|731145.6|729653.5|730634.1|729145|17
1630938100000|2021-09-06 14:21:40|730644|729644|730639.7|729639.7|730647.4|729647.4|730636.1|729636.1|14
1630938110000|2021-09-06 14:21:50|730642.6|729642.6|730648.4|729648.4|730657.9|729657.9|730641.8|729641.8|24
1630938120000|2021-09-06 14:22:00|730644.1|729644.1|730663.1|729663.1|730663.1|729663.1|730641|729641|21
1630938130000|2021-09-06 14:22:10|730660.2|729660.2|730661.5|729661.5|731158.3|729662.9|730647|729145.4|23
1630938140000|2021-09-06 14:22:20|730662.7|729662.7|730644.7|729644.7|731166.6|729664.5|730644.7|729151.3|18
1630938150000|2021-09-06 14:22:30|730644.4|729644.4|730652.3|729652.3|730652.3|729652.3|730631.4|729631.4|15
1630938160000|2021-09-06 14:22:40|730647.5|729647.5|730648.6|729648.6|730650.9|729650.9|730641.5|729641.5|11
1630938170000|2021-09-06 14:22:50|730656.9|729656.9|730637.9|729637.9|731145.6|729660.9|730626.6|729145.6|26
1630938180000|2021-09-06 14:23:00|730647.5|729647.5|730619.9|729619.9|730647.5|729647.5|730604.7|729604.7|21
1630938190000|2021-09-06 14:23:10|730611.3|729611.3|730598.4|729598.4|731120.8|729629.9|730598.4|729120.8|16
1630938200000|2021-09-06 14:23:20|730605.2|729605.2|730600.1|729600.1|730615|729615|730586.8|729586.8|25
1630938210000|2021-09-06 14:23:30|730599.3|729599.3|730540.7|729540.7|731028.6|729599.6|730538.8|729028.6|18
1630938220000|2021-09-06 14:23:40|730549.7|729549.7|730489.6|729489.6|731052.6|729556.6|730489.4|729005.6|20
1630938230000|2021-09-06 14:23:50|730977.5|728977.5|730601.2|729601.2|731118.8|729610.6|730501.1|728977.5|18
1630938240000|2021-09-06 14:24:00|730602|729602|730607.2|729607.2|730619.5|729619.5|730602|729602|20
1630938250000|2021-09-06 14:24:10|730610|729610|730560.5|729560.5|731088.9|729615.5|730558.9|729081.5|18
1630938260000|2021-09-06 14:24:20|730563.3|729563.3|730588.8|729588.8|731063|729588.8|730550.7|729056.1|18
1630938270000|2021-09-06 14:24:30|730575.6|729575.6|730563.3|729563.3|731064.7|729589.8|730554.1|729055.8|28
1630938280000|2021-09-06 14:24:40|730564.2|729564.2|730600|729600|731086.8|729601.6|730564.2|729054.3|34
1630938290000|2021-09-06 14:24:50|730598.5|729598.5|731067.4|729067.4|731071.1|729598.5|730551.2|729065.1|29
1630938300000|2021-09-06 14:25:00|731082.8|729082.8|730572.8|729572.8|731101.2|729582.4|730555.7|729054.2|23
1630938310000|2021-09-06 14:25:10|730585.4|729585.4|730555.8|729555.8|730586.8|729586.8|730555.8|729555.8|28
1630938320000|2021-09-06 14:25:20|730566.1|729566.1|730551.6|729551.6|731053.8|729571.7|730544|729051.8|23
1630938330000|2021-09-06 14:25:30|730550.9|729550.9|730545.2|729545.2|731046.2|729550.9|730535.8|729019.9|26
1630938340000|2021-09-06 14:25:40|730539.2|729539.2|730528.7|729528.7|730539.8|729539.8|730526.4|729526.4|23
1630938350000|2021-09-06 14:25:50|730519.2|729519.2|730517.6|729517.6|731024.6|729524.1|730517.6|729017.4|19
1630938360000|2021-09-06 14:26:00|730520.4|729520.4|730539.3|729539.3|731038.4|729539.3|730517.1|729036.8|23
1630938370000|2021-09-06 14:26:10|730539.1|729539.1|730553.5|729553.5|731054.4|729568.2|730539.1|729031|21
1630938380000|2021-09-06 14:26:20|730559.3|729559.3|730550.8|729550.8|730559.3|729559.3|730546.2|729546.2|18
1630938390000|2021-09-06 14:26:30|730544.2|729544.2|730600.1|729600.1|731031.8|729600.1|730544.2|729031.8|22
1630938400000|2021-09-06 14:26:40|730591.1|729591.1|730597.4|729597.4|730602|729602|730588.1|729588.1|18
1630938410000|2021-09-06 14:26:50|730598.6|729598.6|731103.7|729103.7|731116.5|729610.7|730585.4|729101.7|23
1630938420000|2021-09-06 14:27:00|731105.3|729105.3|730602.1|729602.1|731108.6|729605.5|730594|729085.8|22
1630938430000|2021-09-06 14:27:10|730595.8|729595.8|730598|729598|730602.9|729602.9|730588.2|729588.2|18
1630938440000|2021-09-06 14:27:20|730588.5|729588.5|730595.5|729595.5|730596.9|729596.9|730582.1|729582.1|17
1630938450000|2021-09-06 14:27:30|730597|729597|730607.3|729607.3|731107.7|729616.4|730597|729107.7|24
1630938460000|2021-09-06 14:27:40|730609.8|729609.8|730610|729610|730613.6|729613.6|730603.4|729603.4|18
1630938470000|2021-09-06 14:27:50|730611.9|729611.9|731087.1|729087.1|731087.1|729611.9|730600.4|729084.5|12
1630938480000|2021-09-06 14:28:00|731094.6|729094.6|730594.5|729594.5|731095.2|729597.7|730580.2|729094.6|25
1630938490000|2021-09-06 14:28:10|730581.9|729581.9|730599|729599|730599.9|729599.9|730580.5|729580.5|20
1630938500000|2021-09-06 14:28:20|730596.5|729596.5|730592.6|729592.6|730600.4|729600.4|730587|729587|29
1630938510000|2021-09-06 14:28:30|730590.9|729590.9|730589|729589|730596|729596|730584.1|729584.1|16
1630938520000|2021-09-06 14:28:40|730583.3|729583.3|731112.1|729112.1|731112.1|729590.7|730583.3|729084.4|21
1630938530000|2021-09-06 14:28:50|731108.3|729108.3|730591.1|729591.1|731109.5|729597.5|730576|729083.6|34
1630938540000|2021-09-06 14:29:00|731100.2|729100.2|731093.9|729093.9|731109.9|729608.1|730587.5|729079.1|27
1630938550000|2021-09-06 14:29:10|731086.1|729086.1|730604.4|729604.4|731099.5|729607.2|730592.8|729086.1|18
1630938560000|2021-09-06 14:29:20|730602|729602|730592.4|729592.4|730610.6|729610.6|730589.5|729589.5|17
1630938570000|2021-09-06 14:29:30|730592.1|729592.1|731104.4|729104.4|731108.8|729614.4|730592.1|729091.2|20
1630938580000|2021-09-06 14:29:40|731104.6|729104.6|730613.1|729613.1|731104.6|729614.3|730599.8|729104.6|20
1630938590000|2021-09-06 14:29:50|730613.7|729613.7|730623.1|729623.1|731138.6|729661.6|730596.6|729117.5|32
1630938600000|2021-09-06 14:30:00|730626.2|729626.2|731113.4|729113.4|731125.3|729626.2|730626.2|729108.1|24
1630938610000|2021-09-06 14:30:10|731114.4|729114.4|731099.2|729099.2|731115.7|729115.7|731093.5|729093.5|24
1630938620000|2021-09-06 14:30:20|731102.2|729102.2|731099|729099|731108.9|729108.9|731095.5|729095.5|16
1630938630000|2021-09-06 14:30:30|731099.4|729099.4|730609.7|729609.7|731099.4|729611.5|730594.2|729093|23
1630938640000|2021-09-06 14:30:40|730610.8|729610.8|730567.2|729567.2|731081.4|729610.8|730562.9|729081.4|26
1630938650000|2021-09-06 14:30:50|730567.5|729567.5|730609|729609|731103.5|729609|730567.5|729090.6|20
1630938660000|2021-09-06 14:31:00|730604.7|729604.7|730519.9|729519.9|731095.9|729609.3|730519.3|729024.1|25
1630938670000|2021-09-06 14:31:10|731030.6|729030.6|730522.4|729522.4|731033.2|729536.9|730517.3|729005.7|29
1630938680000|2021-09-06 14:31:20|730526.6|729526.6|731019.7|729019.7|731040.9|729526.6|730526.6|729002.1|16
1630938690000|2021-09-06 14:31:30|731017.5|729017.5|731069.6|729069.6|731073.1|729588.8|730556|729017.5|21
1630938700000|2021-09-06 14:31:40|731066.6|729066.6|731070.3|729070.3|731070.5|729070.5|731059.9|729059.9|17
1630938710000|2021-09-06 14:31:50|731068.2|729068.2|731065.1|729065.1|731073.1|729073.1|731059.1|729059.1|20
1630938720000|2021-09-06 14:32:00|731067.4|729067.4|730554.2|729554.2|731067.4|729566.9|730553.6|729056.4|25
1630938730000|2021-09-06 14:32:10|730562.4|729562.4|730562.5|729562.5|730565.7|729565.7|730549.8|729549.8|20
1630938740000|2021-09-06 14:32:20|730566.2|729566.2|730571.6|729571.6|730573|729573|730550.2|729550.2|21
1630938750000|2021-09-06 14:32:30|731070|729070|730554.7|729554.7|731074.9|729580|730553|729070|22
1630938760000|2021-09-06 14:32:40|730553|729553|730568|729568|730571|729571|730553|729553|24
1630938770000|2021-09-06 14:32:50|731065.7|729065.7|730567.3|729567.3|731067.4|729574.7|730558|729057.2|28
1630938780000|2021-09-06 14:33:00|730568.4|729568.4|730564.1|729564.1|731067.1|729583.4|730564.1|729067.1|28
1630938790000|2021-09-06 14:33:10|730567|729567|731053.5|729053.5|731053.5|729569.6|730533.8|729037.9|28
1630938800000|2021-09-06 14:33:20|731050.1|729050.1|731037|729037|731060|729528.9|730528.9|729009.5|28
1630938810000|2021-09-06 14:33:30|731041.8|729041.8|731053.5|729053.5|731053.5|729053.5|731029.9|729029.9|14
1630938820000|2021-09-06 14:33:40|731049.9|729049.9|731049|729049|731059.9|729562.5|730540|729031.2|30
1630938830000|2021-09-06 14:33:50|731039.6|729039.6|730549.2|729549.2|731051.3|729561.4|730532.9|729039.6|19
1630938840000|2021-09-06 14:34:00|730548.1|729548.1|730541.2|729541.2|731039.4|729557|730531.3|729032.4|13
1630938850000|2021-09-06 14:34:10|731028.6|729028.6|731028.8|729028.8|731038.8|729038.8|731014.1|729014.1|22
1630938860000|2021-09-06 14:34:20|731030.7|729030.7|730464.9|729464.9|731034.6|729537.7|730464.9|728967|33
1630938870000|2021-09-06 14:34:30|730933.5|728933.5|730943.4|728943.4|730967.1|729425.7|730397.5|728884.8|31
1630938880000|2021-09-06 14:34:40|730938.6|728938.6|730500|729500|731020|729514.8|730477.7|728938.6|28
1630938890000|2021-09-06 14:34:50|731010.3|729010.3|730495.8|729495.8|731025.5|729523.4|730495.8|729010.3|25
1630938900000|2021-09-06 14:35:00|731001.7|729001.7|730509.3|729509.3|731014.5|729513.8|730497.9|728993.4|20
1630938910000|2021-09-06 14:35:10|730516.6|729516.6|730507.5|729507.5|730520.5|729520.5|730507.5|729507.5|22
1630938920000|2021-09-06 14:35:20|730505.7|729505.7|730515.7|729515.7|730517|729517|730505.7|729505.7|12
1630938930000|2021-09-06 14:35:30|730516.7|729516.7|730519.8|729519.8|730520.5|729520.5|730503.3|729503.3|16
1630938940000|2021-09-06 14:35:40|730519.5|729519.5|730527.3|729527.3|731021.9|729544.9|730510.7|729021.9|25
1630938950000|2021-09-06 14:35:50|730532.4|729532.4|731045.9|729045.9|731052.4|729551.7|730526|729040|23
1630938960000|2021-09-06 14:36:00|731046.2|729046.2|731056|729056|731056|729574|730531.8|729024.6|26
1630938970000|2021-09-06 14:36:10|730551.2|729551.2|730575|729575|731095.3|729595.7|730551.2|729035.7|31
1630938980000|2021-09-06 14:36:20|730568.1|729568.1|730597.1|729597.1|730598.7|729598.7|730568.1|729568.1|24
1630938990000|2021-09-06 14:36:30|730597.7|729597.7|730604.5|729604.5|730608|729608|730596.5|729596.5|18
1630939000000|2021-09-06 14:36:40|730604.8|729604.8|730600.2|729600.2|730605.4|729605.4|730590|729590|13
1630939010000|2021-09-06 14:36:50|730599.7|729599.7|730601.4|729601.4|730602.8|729602.8|730599.7|729599.7|13
1630939020000|2021-09-06 14:37:00|730602.4|729602.4|731107.7|729107.7|731114.9|729615.6|730601.1|729107.7|22
1630939030000|2021-09-06 14:37:10|731111.3|729111.3|731102.4|729102.4|731117.8|729633.3|730604.8|729100.4|24
1630939040000|2021-09-06 14:37:20|731108.6|729108.6|730610.9|729610.9|731119.9|729613.4|730610.7|729108.6|26
1630939050000|2021-09-06 14:37:30|730612.7|729612.7|730605|729605|730612.7|729612.7|730593.1|729593.1|19
1630939060000|2021-09-06 14:37:40|730606.4|729606.4|730615.1|729615.1|731101.8|729615.1|730594.5|729094|19
1630939070000|2021-09-06 14:37:50|730614|729614|730614.1|729614.1|731094.4|729614.6|730604.4|729092.5|27
1630939080000|2021-09-06 14:38:00|730616.9|729616.9|730608.7|729608.7|731112.4|729621|730599.6|729108|25
1630939090000|2021-09-06 14:38:10|730608.6|729608.6|730609|729609|731104.8|729609.1|730600.6|729099.5|18
1630939100000|2021-09-06 14:38:20|730608.4|729608.4|730604.2|729604.2|731096.3|729609.9|730593.7|729096.3|17
1630939110000|2021-09-06 14:38:30|730596.9|729596.9|730600.5|729600.5|730601.6|729601.6|730595.4|729595.4|21
1630939120000|2021-09-06 14:38:40|730599|729599|730607.5|729607.5|730622.9|729622.9|730599|729599|20
1630939130000|2021-09-06 14:38:50|730607.4|729607.4|730602|729602|730611.7|729611.7|730596.1|729596.1|16
1630939140000|2021-09-06 14:39:00|730604.1|729604.1|731064.3|729064.3|731100.4|729621.3|730546.8|729058.6|28
1630939150000|2021-09-06 14:39:10|731062.2|729062.2|731017.6|729017.6|731062.2|729568.1|730493.9|729017.6|37
1630939160000|2021-09-06 14:39:20|731023|729023|730492.4|729492.4|731026.1|729496.2|730476|728973.6|36
1630939170000|2021-09-06 14:39:30|730987.3|728987.3|730493.1|729493.1|730988.5|729497.2|730445.1|728973.7|33
1630939180000|2021-09-06 14:39:40|730493|729493|730477.4|729477.4|731013.9|729513|730468.6|728991.3|29
1630939190000|2021-09-06 14:39:50|730478|729478|730468.9|729468.9|730994.4|729481.9|730463.7|728974|30
1630939200000|2021-09-06 14:40:00|730467.3|729467.3|730481|729481|730962.8|729488.8|730465|728959.9|31
1630939210000|2021-09-06 14:40:10|730478|729478|730464.5|729464.5|730478|729478|730464.5|729464.5|22
1630939220000|2021-09-06 14:40:20|730468.7|729468.7|730470.5|729470.5|730475.5|729475.5|730466.7|729466.7|21
1630939230000|2021-09-06 14:40:30|730476.8|729476.8|730477.4|729477.4|730960.4|729487.6|730466.6|728960.4|25
1630939240000|2021-09-06 14:40:40|730483.7|729483.7|730478.3|729478.3|730483.7|729483.7|730468.3|729468.3|18
1630939250000|2021-09-06 14:40:50|730473.3|729473.3|730471.8|729471.8|730998|729480|730466.6|728994.3|24
1630939260000|2021-09-06 14:41:00|730468.6|729468.6|730973.6|728973.6|730985.1|729478.7|730468.6|728972.1|18
1630939270000|2021-09-06 14:41:10|730973.2|728973.2|730465.7|729465.7|730973.2|729476.9|730465.7|728972.1|17
1630939280000|2021-09-06 14:41:20|730467.2|729467.2|730455|729455|730953.6|729467.2|730452.3|728953|17
1630939290000|2021-09-06 14:41:30|730453.3|729453.3|730455.4|729455.4|730463.4|729463.4|730453.3|729453.3|14
1630939300000|2021-09-06 14:41:40|730456.7|729456.7|730448.5|729448.5|730456.7|729456.7|730448.1|729448.1|12
1630939310000|2021-09-06 14:41:50|730452.1|729452.1|731020|729020|731030.4|729531.7|730450.4|729001|16
1630939320000|2021-09-06 14:42:00|730532.2|729532.2|730527.4|729527.4|730532.3|729532.3|730517.3|729517.3|23
1630939330000|2021-09-06 14:42:10|730516.5|729516.5|730522.9|729522.9|730533.7|729533.7|730516.5|729516.5|22
1630939340000|2021-09-06 14:42:20|730520.1|729520.1|731006.9|729006.9|731006.9|729523.6|730495.8|728987.9|17
1630939350000|2021-09-06 14:42:30|730993|728993|730503.3|729503.3|731008.2|729504.4|730493.5|728993|20
1630939360000|2021-09-06 14:42:40|730502.5|729502.5|730499|729499|730507.4|729507.4|730493|729493|22
1630939370000|2021-09-06 14:42:50|730497.1|729497.1|730503.9|729503.9|731010.3|729508.9|730493.4|728989.8|21
1630939380000|2021-09-06 14:43:00|730503.3|729503.3|730471.8|729471.8|730985.8|729503.3|730450.9|728975.6|20
1630939390000|2021-09-06 14:43:10|730478|729478|731014|729014|731014|729483.7|730471.7|729014|28
1630939400000|2021-09-06 14:43:20|731021.2|729021.2|731031.7|729031.7|731031.7|729527.7|730506.1|729006.2|26
1630939410000|2021-09-06 14:43:30|731025.8|729025.8|730501.8|729501.8|731025.8|729509.7|730482.9|728984.8|17
1630939420000|2021-09-06 14:43:40|730501.1|729501.1|730510.1|729510.1|730512.7|729512.7|730500|729500|12
1630939430000|2021-09-06 14:43:50|730509.4|729509.4|730531|729531|730545.8|729545.8|730509.4|729509.4|17
1630939440000|2021-09-06 14:44:00|730530.2|729530.2|730542.5|729542.5|730547.1|729547.1|730530.2|729530.2|18
1630939450000|2021-09-06 14:44:10|730542.3|729542.3|731031.9|729031.9|731036.6|729542.3|730532.4|729031.9|18
1630939460000|2021-09-06 14:44:20|731032.4|729032.4|730536.6|729536.6|731034.2|729539.4|730525.7|729032.4|16
1630939470000|2021-09-06 14:44:30|730535.5|729535.5|730543|729543|730550.7|729550.7|730524.7|729524.7|21
1630939480000|2021-09-06 14:44:40|730541|729541|730534.8|729534.8|730555.6|729555.6|730533.8|729533.8|24
1630939490000|2021-09-06 14:44:50|730543.8|729543.8|730541.7|729541.7|730547.6|729547.6|730529.8|729529.8|21
1630939500000|2021-09-06 14:45:00|730544.1|729544.1|731044|729044|731044|729547.6|730530.3|729035.5|30
1630939510000|2021-09-06 14:45:10|730536.8|729536.8|730533.2|729533.2|731027.9|729544.6|730532.4|729026.9|27
1630939520000|2021-09-06 14:45:20|730529|729529|731036.1|729036.1|731039.7|729542|730528.2|729027.6|22
1630939530000|2021-09-06 14:45:30|731035.4|729035.4|731037.5|729037.5|731042.7|729042.7|731028.3|729028.3|15
1630939540000|2021-09-06 14:45:40|731038.2|729038.2|731040.8|729040.8|731043|729043|731035.4|729035.4|16
1630939550000|2021-09-06 14:45:50|731040.6|729040.6|730534.7|729534.7|731041.3|729537.7|730529.7|729037.8|18
1630939560000|2021-09-06 14:46:00|730537.7|729537.7|730537.5|729537.5|730543.1|729543.1|730534.2|729534.2|19
1630939570000|2021-09-06 14:46:10|730537.2|729537.2|730538.7|729538.7|730543.1|729543.1|730528.3|729528.3|21
1630939580000|2021-09-06 14:46:20|730538.8|729538.8|730550|729550|730550|729550|730521|729521|22
1630939590000|2021-09-06 14:46:30|730551.9|729551.9|730602.8|729602.8|731111.5|729605.9|730541.7|729111.5|31
1630939600000|2021-09-06 14:46:40|730608.8|729608.8|730618.4|729618.4|731120.5|729633.4|730600.6|729082|31
1630939610000|2021-09-06 14:46:50|730623.4|729623.4|730620.7|729620.7|730631.7|729631.7|730611.8|729611.8|23
1630939620000|2021-09-06 14:47:00|730627|729627|730625.8|729625.8|730627.5|729627.5|730625.5|729625.5|11
1630939630000|2021-09-06 14:47:10|730626|729626|730630.2|729630.2|730631.6|729631.6|730616.9|729616.9|25
1630939640000|2021-09-06 14:47:20|730630.9|729630.9|730635.6|729635.6|730645.1|729645.1|730623|729623|18
1630939650000|2021-09-06 14:47:30|730634.9|729634.9|730641.6|729641.6|730647.1|729647.1|730622|729622|16
1630939660000|2021-09-06 14:47:40|730636.2|729636.2|730627.5|729627.5|731126.1|729636.2|730616.6|729126.1|25
1630939670000|2021-09-06 14:47:50|730629.2|729629.2|730619.9|729619.9|730629.6|729629.6|730619.9|729619.9|16
1630939680000|2021-09-06 14:48:00|730606|729606|730627.2|729627.2|730633.6|729633.6|730605.7|729605.7|30
1630939690000|2021-09-06 14:48:10|730629|729629|730628|729628|730633.3|729633.3|730625.9|729625.9|22
1630939700000|2021-09-06 14:48:20|730625.5|729625.5|730629.1|729629.1|730631.7|729631.7|730625.5|729625.5|13
1630939710000|2021-09-06 14:48:30|730632.5|729632.5|730636.4|729636.4|731113|729652.2|730608.9|729108.3|27
1630939720000|2021-09-06 14:48:40|730632.5|729632.5|730641.3|729641.3|730648|729648|730626|729626|22
1630939730000|2021-09-06 14:48:50|730649.9|729649.9|730647.2|729647.2|731157|729657.6|730626.2|729138.5|25
1630939740000|2021-09-06 14:49:00|730645.3|729645.3|730683.6|729683.6|731134.6|729684.7|730644|729134.6|32
1630939750000|2021-09-06 14:49:10|730682.5|729682.5|730692.2|729692.2|730692.2|729692.2|730671.5|729671.5|31
1630939760000|2021-09-06 14:49:20|730690.4|729690.4|730664.7|729664.7|730692.3|729692.3|730664.7|729664.7|20
1630939770000|2021-09-06 14:49:30|730661.3|729661.3|730642.8|729642.8|731160.7|729670.4|730642.5|729141.6|30
1630939780000|2021-09-06 14:49:40|730644.9|729644.9|730679.4|729679.4|731124.3|729680.2|730621.6|729124.3|28
1630939790000|2021-09-06 14:49:50|730676.5|729676.5|730694.4|729694.4|730694.4|729694.4|730670.3|729670.3|26
1630939800000|2021-09-06 14:50:00|730678.4|729678.4|730684.6|729684.6|731191.6|729698.7|730677.7|729190.6|21
1630939810000|2021-09-06 14:50:10|730687|729687|730695.8|729695.8|730697.6|729697.6|730687|729687|21
1630939820000|2021-09-06 14:50:20|730681.4|729681.4|730700.2|729700.2|730707.2|729707.2|730675.1|729675.1|20
1630939830000|2021-09-06 14:50:30|730700.9|729700.9|731493.4|729493.4|731509|729993.6|730700.9|729264.3|35
1630939840000|2021-09-06 14:50:40|731484.6|729484.6|731465.6|729465.6|731491.6|729987.5|730979.7|729458.4|36
1630939850000|2021-09-06 14:50:50|731466.5|729466.5|731454.6|729454.6|731467.1|729467.1|731443.2|729443.2|25
1630939860000|2021-09-06 14:51:00|731448.9|729448.9|731454.7|729454.7|731464.7|729464.7|731447.6|729447.6|22
1630939870000|2021-09-06 14:51:10|731448.6|729448.6|731410.3|729410.3|731455|729905.6|730905.6|729401.6|32
1630939880000|2021-09-06 14:51:20|731408.8|729408.8|731398.8|729398.8|731417.2|729417.2|731398.8|729398.8|29
1630939890000|2021-09-06 14:51:30|731404.7|729404.7|731396.1|729396.1|731416.7|729917.7|730896.8|729395.3|23
1630939900000|2021-09-06 14:51:40|731400.7|729400.7|731391.2|729391.2|731400.7|729400.7|731384.4|729384.4|21
1630939910000|2021-09-06 14:51:50|731388.2|729388.2|731385.3|729385.3|731397|729397|731385.3|729385.3|15
1630939920000|2021-09-06 14:52:00|731386.4|729386.4|730873.4|729873.4|731392.2|729878.9|730871.6|729375.1|16
1630939930000|2021-09-06 14:52:10|730878.5|729878.5|730898.6|729898.6|730908|729908|730868.8|729868.8|21
1630939940000|2021-09-06 14:52:20|730898.5|729898.5|730900.3|729900.3|731399.1|729915.4|730896.7|729384.7|23
1630939950000|2021-09-06 14:52:30|730900.6|729900.6|731417.7|729417.7|731417.7|729903|730900.1|729402|19
1630939960000|2021-09-06 14:52:40|731416|729416|731413.3|729413.3|731417.7|729417.7|731411.7|729411.7|9
1630939970000|2021-09-06 14:52:50|731413.5|729413.5|731416.9|729416.9|731418.8|729418.8|731411.6|729411.6|13
1630939980000|2021-09-06 14:53:00|731416.4|729416.4|731423|729423|731423.4|729911.7|730911.7|729393.5|27
1630939990000|2021-09-06 14:53:10|731422.1|729422.1|731418.5|729418.5|731424.4|729424.4|731418.2|729418.2|14
1630940000000|2021-09-06 14:53:20|731419.6|729419.6|730898.9|729898.9|731420.2|729909.9|730897.2|729403.2|20
1630940010000|2021-09-06 14:53:30|730899.3|729899.3|730903.5|729903.5|730907.3|729907.3|730891.9|729891.9|15
1630940020000|2021-09-06 14:53:40|730903.9|729903.9|731396.6|729396.6|731396.6|729906.1|730896.8|729390.9|13
1630940030000|2021-09-06 14:53:50|731397.8|729397.8|731408.7|729408.7|731408.7|729408.7|731390.8|729390.8|11
1630940040000|2021-09-06 14:54:00|731410|729410|731392.5|729392.5|731412.4|729412.4|731388.9|729388.9|22
1630940050000|2021-09-06 14:54:10|731400.8|729400.8|731405.8|729405.8|731414|729414|731400.8|729400.8|15
1630940060000|2021-09-06 14:54:20|731411.1|729411.1|731407.5|729407.5|731411.1|729411.1|731405.9|729405.9|9
1630940070000|2021-09-06 14:54:30|731408.5|729408.5|731405.6|729405.6|731416.5|729921|730903|729399.9|14
1630940080000|2021-09-06 14:54:40|731405.8|729405.8|731408.1|729408.1|731410.8|729410.8|731405.8|729405.8|19
1630940090000|2021-09-06 14:54:50|731410.1|729410.1|730932|729932|731414.1|729932|730932|729409.6|11
1630940100000|2021-09-06 14:55:00|730933.7|729933.7|731436.3|729436.3|731437.3|729950.4|730930.5|729436.3|23
1630940110000|2021-09-06 14:55:10|731427.5|729427.5|731462.1|729462.1|731463.9|729463.9|731427.5|729427.5|23
1630940120000|2021-09-06 14:55:20|731461.1|729461.1|731469.2|729469.2|731545.7|730030.8|731030.8|729461|30
1630940130000|2021-09-06 14:55:30|731478.7|729478.7|731486.7|729486.7|731486.7|729486.7|731466.9|729466.9|28
1630940140000|2021-09-06 14:55:40|731482.9|729482.9|731491.4|729491.4|731491.4|729491.4|731482.6|729482.6|18
1630940150000|2021-09-06 14:55:50|731491.2|729491.2|731478.9|729478.9|731493.1|729493.1|731476.1|729476.1|18
1630940160000|2021-09-06 14:56:00|731478.7|729478.7|730932.6|729932.6|731503.2|729939.8|730925.2|729384.6|29
1630940170000|2021-09-06 14:56:10|731414|729414|731347.8|729347.8|731418.6|729868.3|730836.8|729317.4|28
1630940180000|2021-09-06 14:56:20|731354.5|729354.5|731380.2|729380.2|731405.1|729887.8|730873.7|729354.5|28
1630940190000|2021-09-06 14:56:30|731384.7|729384.7|731429.4|729429.4|731429.5|729916.2|730916.2|729384.7|22
1630940200000|2021-09-06 14:56:40|731429.2|729429.2|730968.8|729968.8|731469.3|729970.9|730938.1|729421.3|24
1630940210000|2021-09-06 14:56:50|730951.9|729951.9|731409|729409|731433.3|729965.2|730906.4|729401.7|24
1630940220000|2021-09-06 14:57:00|731408.9|729408.9|731431.7|729431.7|731431.7|729933.6|730918.5|729408.6|20
1630940230000|2021-09-06 14:57:10|731425.3|729425.3|731409.2|729409.2|731425.3|729425.3|731408.6|729408.6|22
1630940240000|2021-09-06 14:57:20|731409.3|729409.3|731377.8|729377.8|731409.5|729409.5|731350.2|729350.2|26
1630940250000|2021-09-06 14:57:30|731378.5|729378.5|731381.5|729381.5|731381.5|729888.9|730872.8|729375.3|23
1630940260000|2021-09-06 14:57:40|731385.6|729385.6|731378.3|729378.3|731385.6|729877.2|730870.4|729366.1|19
1630940270000|2021-09-06 14:57:50|731384.3|729384.3|731378.8|729378.8|731384.3|729384.3|731372.2|729372.2|14
1630940280000|2021-09-06 14:58:00|731378.3|729378.3|731397.5|729397.5|731400.7|729400.7|731350.4|729350.4|29
1630940290000|2021-09-06 14:58:10|731377.4|729377.4|731370.2|729370.2|731393.5|729874.7|730872.2|729367.6|32
1630940300000|2021-09-06 14:58:20|731368.8|729368.8|731372.3|729372.3|731381|729381|731366.3|729366.3|18
1630940310000|2021-09-06 14:58:30|731372.9|729372.9|731384.6|729384.6|731386.2|729890.8|730876.5|729372.1|23
1630940320000|2021-09-06 14:58:40|731377.2|729377.2|731374.3|729374.3|731386|729386|731364.1|729364.1|20
1630940330000|2021-09-06 14:58:50|731375.3|729375.3|731358.7|729358.7|731379.8|729859.7|730857|729358.7|18
1630940340000|2021-09-06 14:59:00|731358.6|729358.6|731363.4|729363.4|731363.5|729363.5|731343.5|729343.5|16
1630940350000|2021-09-06 14:59:10|731362.8|729362.8|731361.6|729361.6|731363.6|729363.6|731360|729360|13
1630940360000|2021-09-06 14:59:20|731361.4|729361.4|731361|729361|731362.8|729362.8|731356.9|729356.9|14
1630940370000|2021-09-06 14:59:30|731359.3|729359.3|731363.2|729363.2|731366|729366|731345|729345|18
1630940380000|2021-09-06 14:59:40|731363.8|729363.8|731351.3|729351.3|731378.1|729875|730856.5|729351.3|24
1630940390000|2021-09-06 14:59:50|731356.2|729356.2|730773|729773|731360.8|729830.6|730773|729280.1|26
1630940400000|2021-09-06 15:00:00|731268.5|729268.5|730844|729844|731350.9|729865.3|730788.2|729268.5|33
1630940410000|2021-09-06 15:00:10|731360.2|729360.2|731346|729346|731362.2|729869|730820.7|729316.2|27
1630940420000|2021-09-06 15:00:20|731349.1|729349.1|731349.9|729349.9|731352.8|729352.8|731347.3|729347.3|20
1630940430000|2021-09-06 15:00:30|731352.6|729352.6|730879.7|729879.7|731376.5|729881.4|730875.1|729351|18
1630940440000|2021-09-06 15:00:40|730880.3|729880.3|730881.9|729881.9|730884|729884|730879.5|729879.5|15
1630940450000|2021-09-06 15:00:50|730880.2|729880.2|731384.1|729384.1|731384.1|729885.3|730873.5|729374.9|14
1630940460000|2021-09-06 15:01:00|731382.6|729382.6|730859.3|729859.3|731393.6|729866.3|730847.9|729353.1|25
1630940470000|2021-09-06 15:01:10|730859.7|729859.7|730859.9|729859.9|730860|729860|730857.4|729857.4|10
1630940480000|2021-09-06 15:01:20|730859.6|729859.6|730869.3|729869.3|731376.5|729874.9|730859.6|729356.7|28
1630940490000|2021-09-06 15:01:30|730869|729869|730884.7|729884.7|730884.7|729884.7|730868.3|729868.3|19
1630940500000|2021-09-06 15:01:40|730884.1|729884.1|731351.7|729351.7|731359.8|729884.1|730859|729346|23
1630940510000|2021-09-06 15:01:50|731352|729352|731351.5|729351.5|731354.4|729354.4|731349.6|729349.6|17
1630940520000|2021-09-06 15:02:00|731354.4|729354.4|730856.4|729856.4|731357.5|729858.7|730856.2|729353|12
1630940530000|2021-09-06 15:02:10|730856.3|729856.3|730811.4|729811.4|731308.7|729860.9|730797.2|729308.7|25
1630940540000|2021-09-06 15:02:20|730811.9|729811.9|731314.9|729314.9|731316.3|729811.9|730810.3|729302.9|21
1630940550000|2021-09-06 15:02:30|731299.9|729299.9|731310.4|729310.4|731314.8|729813.1|730811.4|729299.9|22
1630940560000|2021-09-06 15:02:40|731309.6|729309.6|731313.3|729313.3|731313.3|729313.3|731296.2|729296.2|23
1630940570000|2021-09-06 15:02:50|731317.3|729317.3|731350.5|729350.5|731351.8|729856.6|730831.7|729317.3|32
1630940580000|2021-09-06 15:03:00|731352.1|729352.1|731356.2|729356.2|731356.2|729356.2|731347.5|729347.5|17
1630940590000|2021-09-06 15:03:10|731355.9|729355.9|731353.5|729353.5|731359.1|729855.5|730852|729334.7|24
1630940600000|2021-09-06 15:03:20|731354|729354|731360.5|729360.5|731371.7|729884.5|730843.3|729336.1|25
1630940610000|2021-09-06 15:03:30|731357.5|729357.5|731352.8|729352.8|731364.9|729364.9|731337.1|729337.1|17
1630940620000|2021-09-06 15:03:40|731357|729357|731354.9|729354.9|731361.2|729361.2|731346|729346|20
1630940630000|2021-09-06 15:03:50|731345.2|729345.2|731340.8|729340.8|731349.4|729855.3|730849|729334.2|13
1630940640000|2021-09-06 15:04:00|731344.6|729344.6|731342.7|729342.7|731350.6|729350.6|731335.8|729335.8|16
1630940650000|2021-09-06 15:04:10|730840.4|729840.4|731348.7|729348.7|731348.7|729853.6|730840.4|729337.5|17
1630940660000|2021-09-06 15:04:20|731347.8|729347.8|731338.2|729338.2|731354.7|729354.7|731322|729322|15
1630940670000|2021-09-06 15:04:30|731344.6|729344.6|731255.8|729255.8|731353.7|729353.7|731254.9|729254.9|13
1630940680000|2021-09-06 15:04:40|730755.7|729755.7|731281.9|729281.9|731285.1|729766.6|730755.7|729248.6|29
1630940690000|2021-09-06 15:04:50|731267|729267|730764.1|729764.1|731268.9|729766.1|730759.7|729263.5|15
1630940700000|2021-09-06 15:05:00|730765.1|729765.1|731263.6|729263.6|731263.6|729768.2|730763.4|729263.6|12
1630940710000|2021-09-06 15:05:10|731265.5|729265.5|731257.9|729257.9|731282.9|729282.9|731257.9|729257.9|7
1630940720000|2021-09-06 15:05:20|731257.8|729257.8|731270|729270|731279.9|729279.9|731257.8|729257.8|7
1630940730000|2021-09-06 15:05:30|731268.3|729268.3|731189.1|729189.1|731271.3|729757|730696.3|729189.1|29
1630940740000|2021-09-06 15:05:40|731192|729192|731199.1|729199.1|731212.3|729700.5|730684|729165.7|30
1630940750000|2021-09-06 15:05:50|731196.4|729196.4|731208.6|729208.6|731211.6|729211.6|731191|729191|14
1630940760000|2021-09-06 15:06:00|731200.2|729200.2|730636.1|729636.1|731203.4|729643.4|730626.2|729112|28
1630940770000|2021-09-06 15:06:10|730635.7|729635.7|730655.1|729655.1|731169.9|729658.3|730634.8|729169.9|24
1630940780000|2021-09-06 15:06:20|730655|729655|731167.5|729167.5|731167.5|729663.9|730654.1|729153.6|18
1630940790000|2021-09-06 15:06:30|731166.7|729166.7|730655.3|729655.3|731166.7|729666.6|730642.4|729138.4|32
1630940800000|2021-09-06 15:06:40|730655.1|729655.1|730662.6|729662.6|730662.7|729662.7|730654.4|729654.4|23
1630940810000|2021-09-06 15:06:50|730662.4|729662.4|730670.1|729670.1|730676.9|729676.9|730662.4|729662.4|15
1630940820000|2021-09-06 15:07:00|730671.9|729671.9|730679.3|729679.3|730679.3|729679.3|730671.1|729671.1|27
1630940830000|2021-09-06 15:07:10|730678.4|729678.4|730669.4|729669.4|731172.9|729679.5|730663.3|729172.9|21
1630940840000|2021-09-06 15:07:20|730673|729673|730676.8|729676.8|730676.8|729676.8|730670.1|729670.1|14
1630940850000|2021-09-06 15:07:30|730676.9|729676.9|731171.3|729171.3|731176.6|729678.4|730642.6|729167.9|22
1630940860000|2021-09-06 15:07:40|730668.5|729668.5|730653|729653|730678.8|729678.8|730598.6|729598.6|27
1630940870000|2021-09-06 15:07:50|730662.8|729662.8|730662.3|729662.3|731160.1|729665.9|730655.8|729159.9|16
1630940880000|2021-09-06 15:08:00|730663.3|729663.3|730669.1|729669.1|730670.5|729670.5|730663.3|729663.3|22
1630940890000|2021-09-06 15:08:10|730671|729671|730666.8|729666.8|730671.3|729671.3|730666.8|729666.8|10
1630940900000|2021-09-06 15:08:20|730667.4|729667.4|730683.5|729683.5|730684.5|729684.5|730662.6|729662.6|18
1630940910000|2021-09-06 15:08:30|730672.5|729672.5|730662.1|729662.1|730672.5|729672.5|730636.4|729636.4|20
1630940920000|2021-09-06 15:08:40|730661.3|729661.3|730705.1|729705.1|731200.2|729715.2|730652.2|729200.2|23
1630940930000|2021-09-06 15:08:50|730707.5|729707.5|730760|729760|730790|729790|730707.5|729707.5|21
1630940940000|2021-09-06 15:09:00|730763.8|729763.8|730792.6|729792.6|730792.6|729792.6|730763.1|729763.1|16
1630940950000|2021-09-06 15:09:10|730787.7|729787.7|730763.2|729763.2|730807.9|729807.9|730755.1|729755.1|16
1630940960000|2021-09-06 15:09:20|730749.7|729749.7|730775.7|729775.7|730779.5|729779.5|730746.2|729746.2|21
1630940970000|2021-09-06 15:09:30|730763.5|729763.5|730795.5|729795.5|730796.8|729796.8|730754|729754|18
1630940980000|2021-09-06 15:09:40|730792.6|729792.6|730803.4|729803.4|730803.4|729803.4|730780.8|729780.8|19
1630940990000|2021-09-06 15:09:50|730800.6|729800.6|730799.6|729799.6|730802.7|729802.7|730795.5|729795.5|12
1630941000000|2021-09-06 15:10:00|730797.6|729797.6|730802|729802|730805.4|729805.4|730797.6|729797.6|10
1630941010000|2021-09-06 15:10:10|730807.1|729807.1|730824.6|729824.6|730843.8|729843.8|730804.8|729804.8|27
1630941020000|2021-09-06 15:10:20|730817.6|729817.6|730826.1|729826.1|730863.3|729863.3|730809.4|729809.4|28
1630941030000|2021-09-06 15:10:30|730838.6|729838.6|730840.4|729840.4|730840.4|729840.4|730799.9|729799.9|21
1630941040000|2021-09-06 15:10:40|730822.6|729822.6|730923.9|729923.9|730927.4|729927.4|730815.6|729815.6|30
1630941050000|2021-09-06 15:10:50|730923.2|729923.2|730914.3|729914.3|730940.9|729940.9|730896.1|729896.1|31
1630941060000|2021-09-06 15:11:00|730909.1|729909.1|730950.7|729950.7|730975.4|729975.4|730899.9|729899.9|35
1630941070000|2021-09-06 15:11:10|730966.5|729966.5|730986|729986|730996.5|729996.5|730947|729947|29
1630941080000|2021-09-06 15:11:20|730985.3|729985.3|730982.7|729982.7|730996.2|729996.2|730962.3|729962.3|31
1630941090000|2021-09-06 15:11:30|730987.3|729987.3|730975.1|729975.1|730992.1|729992.1|730960|729960|25
1630941100000|2021-09-06 15:11:40|730975|729975|730976.6|729976.6|730980.1|729980.1|730968.1|729968.1|26
1630941110000|2021-09-06 15:11:50|730974.1|729974.1|730984.6|729984.6|730989.9|729989.9|730970.3|729970.3|22
1630941120000|2021-09-06 15:12:00|730981.2|729981.2|730956.3|729956.3|730982.4|729982.4|730956.3|729956.3|17
1630941130000|2021-09-06 15:12:10|730955.2|729955.2|730990.4|729990.4|730995.1|729995.1|730954.8|729954.8|17
1630941140000|2021-09-06 15:12:20|730993.1|729993.1|730967.9|729967.9|731474.7|729995.5|730967.9|729465.8|31
1630941150000|2021-09-06 15:12:30|730967.3|729967.3|730973.7|729973.7|730989.2|729989.2|730964.6|729964.6|23
1630941160000|2021-09-06 15:12:40|730982.8|729982.8|730983.6|729983.6|730986|729986|730972.3|729972.3|15
1630941170000|2021-09-06 15:12:50|730980.5|729980.5|730967|729967|731469.9|729984.7|730966.7|729459.7|19
1630941180000|2021-09-06 15:13:00|730972.8|729972.8|730987.3|729987.3|730993.3|729993.3|730972.8|729972.8|20
1630941190000|2021-09-06 15:13:10|730990.7|729990.7|730983|729983|731482.5|730007.6|730983|729468|17
1630941200000|2021-09-06 15:13:20|730995.8|729995.8|730979.2|729979.2|730998.1|729998.1|730972.4|729972.4|23
1630941210000|2021-09-06 15:13:30|730977.1|729977.1|730975.1|729975.1|730983.2|729983.2|730967.3|729967.3|18
1630941220000|2021-09-06 15:13:40|730972.5|729972.5|730971.5|729971.5|731475.9|729984.6|730971.5|729472|16
1630941230000|2021-09-06 15:13:50|730970.2|729970.2|730975.9|729975.9|730977.2|729977.2|730960|729960|14
1630941240000|2021-09-06 15:14:00|730973.3|729973.3|730974.3|729974.3|730977.9|729977.9|730971.3|729971.3|13
1630941250000|2021-09-06 15:14:10|730979.7|729979.7|730970.8|729970.8|730979.7|729979.7|730962.2|729962.2|14
1630941260000|2021-09-06 15:14:20|730969|729969|730972.4|729972.4|730975.6|729975.6|730959.9|729959.9|14
1630941270000|2021-09-06 15:14:30|730977.2|729977.2|730948.1|729948.1|730984.8|729984.8|730944.1|729944.1|15
1630941280000|2021-09-06 15:14:40|730950.4|729950.4|730923.7|729923.7|731430.9|729977.9|730917.6|729427.5|29
1630941290000|2021-09-06 15:14:50|730924.7|729924.7|730965.1|729965.1|730969.3|729969.3|730924.7|729924.7|24
1630941300000|2021-09-06 15:15:00|730965.3|729965.3|730915.2|729915.2|731426.1|729975.3|730915.2|729426.1|33
1630941310000|2021-09-06 15:15:10|730924.8|729924.8|730940.5|729940.5|731454.8|729958.8|730918|729425.2|36
1630941320000|2021-09-06 15:15:20|730940.1|729940.1|730937.8|729937.8|731452.3|729967.9|730921.8|729426|27
1630941330000|2021-09-06 15:15:30|730965.8|729965.8|730963.8|729963.8|731436|729965.8|730923.6|729428.9|26
1630941340000|2021-09-06 15:15:40|730956.1|729956.1|730959.2|729959.2|730965.8|729965.8|730933.5|729933.5|17
1630941350000|2021-09-06 15:15:50|730955.3|729955.3|730954.3|729954.3|730959.3|729959.3|730954.3|729954.3|8
1630941360000|2021-09-06 15:16:00|730957.2|729957.2|730936.8|729936.8|731431.1|729957.2|730915.5|729418|17
1630941370000|2021-09-06 15:16:10|730932.4|729932.4|730915.6|729915.6|731436.4|729949.8|730915.6|729415.4|29
1630941380000|2021-09-06 15:16:20|731407.7|729407.7|730935.1|729935.1|731407.7|729936.3|730887.2|729400.6|29
1630941390000|2021-09-06 15:16:30|730935.9|729935.9|730880.2|729880.2|731397.6|729937.6|730880|729379.4|21
1630941400000|2021-09-06 15:16:40|730875.9|729875.9|730899.5|729899.5|730899.5|729899.5|730875.9|729875.9|16
1630941410000|2021-09-06 15:16:50|730901.1|729901.1|730917.4|729917.4|730937.8|729937.8|730895.9|729895.9|16
1630941420000|2021-09-06 15:17:00|730914.8|729914.8|730917.3|729917.3|730924.1|729924.1|730913.1|729913.1|15
1630941430000|2021-09-06 15:17:10|730915.8|729915.8|730918.1|729918.1|730918.1|729918.1|730914.5|729914.5|8
1630941440000|2021-09-06 15:17:20|730917.8|729917.8|730922.4|729922.4|730926.6|729926.6|730915.5|729915.5|13
1630941450000|2021-09-06 15:17:30|730925.4|729925.4|730926.7|729926.7|730937.9|729937.9|730922.5|729922.5|11
1630941460000|2021-09-06 15:17:40|730929.6|729929.6|730929.9|729929.9|731417.1|729929.9|730924.4|729416.8|6
1630941470000|2021-09-06 15:17:50|730929.5|729929.5|730906.7|729906.7|730930.1|729930.1|730903.9|729903.9|12
1630941480000|2021-09-06 15:18:00|730904.8|729904.8|730922|729922|731402.8|729922|730904.1|729402.8|13
1630941490000|2021-09-06 15:18:10|730918.7|729918.7|730910.9|729910.9|730931.7|729931.7|730908.6|729908.6|14
1630941500000|2021-09-06 15:18:20|730908.6|729908.6|730897.3|729897.3|730910.9|729910.9|730871.1|729871.1|15
1630941510000|2021-09-06 15:18:30|730901.9|729901.9|730933.4|729933.4|730933.4|729933.4|730901.9|729901.9|20
1630941520000|2021-09-06 15:18:40|730931.5|729931.5|730941.1|729941.1|730945.5|729945.5|730922.2|729922.2|11
1630941530000|2021-09-06 15:18:50|730928.4|729928.4|730922.2|729922.2|730929.7|729929.7|730922.2|729922.2|6
1630941540000|2021-09-06 15:19:00|730946|729946|730959.2|729959.2|730964.2|729964.2|730930.8|729930.8|21
1630941550000|2021-09-06 15:19:10|730960.4|729960.4|731428.9|729428.9|731428.9|729961.9|730914.7|729428.9|24
1630941560000|2021-09-06 15:19:20|731429.4|729429.4|730938.2|729938.2|731440.3|729939.1|730933.9|729429.4|19
1630941570000|2021-09-06 15:19:30|730937.6|729937.6|730852.4|729852.4|731348.9|729937.6|730845.6|729325.6|23
1630941580000|2021-09-06 15:19:40|730852.1|729852.1|730874.7|729874.7|731362.3|729875.4|730842.1|729341.7|29
1630941590000|2021-09-06 15:19:50|730875.9|729875.9|730877|729877|730878|729878|730862.9|729862.9|22
1630941600000|2021-09-06 15:20:00|730877.3|729877.3|731358.9|729358.9|731358.9|729877.3|730835.2|729346.7|21
1630941610000|2021-09-06 15:20:10|731366.8|729366.8|730851.9|729851.9|731366.8|729877|730846|729348.8|22
1630941620000|2021-09-06 15:20:20|730851.3|729851.3|730873.9|729873.9|730873.9|729873.9|730836.2|729836.2|24
1630941630000|2021-09-06 15:20:30|730874|729874|730855.9|729855.9|731380.9|729874|730833.5|729352.8|16
1630941640000|2021-09-06 15:20:40|730856.2|729856.2|731372|729372|731372|729856.3|730846|729347.9|16
1630941650000|2021-09-06 15:20:50|731374.9|729374.9|730873.7|729873.7|731374.9|729876.5|730873.7|729374.9|9
1630941660000|2021-09-06 15:21:00|730850.7|729850.7|730817.2|729817.2|731362.6|729861.1|730805.2|729350.7|21
1630941670000|2021-09-06 15:21:10|730808.9|729808.9|730797.2|729797.2|731281.7|729836|730769.7|729278.3|29
1630941680000|2021-09-06 15:21:20|730809.2|729809.2|731190.5|729190.5|731281.1|729809.2|730689|729190.5|31
1630941690000|2021-09-06 15:21:30|731199.7|729199.7|730710.1|729710.1|731209.5|729711.8|730676.3|729186.4|29
1630941700000|2021-09-06 15:21:40|730710.4|729710.4|731213.9|729213.9|731259.2|729752.2|730692.6|729196|26
1630941710000|2021-09-06 15:21:50|730734.2|729734.2|730704.5|729704.5|731231.8|729759.6|730704.5|729202.6|33
1630941720000|2021-09-06 15:22:00|730713.5|729713.5|730716.1|729716.1|730735.7|729735.7|730707.1|729707.1|22
1630941730000|2021-09-06 15:22:10|730708.1|729708.1|730732.6|729732.6|730735.4|729735.4|730698.2|729698.2|14
1630941740000|2021-09-06 15:22:20|730715.2|729715.2|730736.5|729736.5|730745.6|729745.6|730699.9|729699.9|25
1630941750000|2021-09-06 15:22:30|730736.9|729736.9|730753.7|729753.7|730757.1|729757.1|730736.3|729736.3|23
1630941760000|2021-09-06 15:22:40|730753.9|729753.9|730751.3|729751.3|730755.5|729755.5|730749.4|729749.4|13
1630941770000|2021-09-06 15:22:50|730750.5|729750.5|730754.5|729754.5|730757.8|729757.8|730750.5|729750.5|14
1630941780000|2021-09-06 15:23:00|730754|729754|730740.7|729740.7|730761.9|729761.9|730740.7|729740.7|23
1630941790000|2021-09-06 15:23:10|731243.5|729243.5|730755.2|729755.2|731243.5|729756.6|730720.7|729243.5|32
1630941800000|2021-09-06 15:23:20|730754.9|729754.9|731234.5|729234.5|731245|729755.9|730752.2|729234.5|11
1630941810000|2021-09-06 15:23:30|731234.6|729234.6|730740.3|729740.3|731236.1|729751.6|730737.7|729234.4|22
1630941820000|2021-09-06 15:23:40|730740.6|729740.6|730736.4|729736.4|731232.4|729752|730720.7|729231.2|17
1630941830000|2021-09-06 15:23:50|730734.7|729734.7|730744|729744|731240.8|729752.3|730734.4|729240.8|13
1630941840000|2021-09-06 15:24:00|730734.7|729734.7|730755.3|729755.3|730755.8|729755.8|730728.7|729728.7|15
1630941850000|2021-09-06 15:24:10|730756|729756|731252.9|729252.9|731253|729756|730756|729245.3|12
1630941860000|2021-09-06 15:24:20|731252.1|729252.1|731265.8|729265.8|731273.8|729767.3|730761.6|729252.1|20
1630941870000|2021-09-06 15:24:30|731270.1|729270.1|730768.7|729768.7|731270.1|729785.3|730745.1|729270.1|25
1630941880000|2021-09-06 15:24:40|730770.2|729770.2|730766.7|729766.7|731260.8|729777.7|730761.3|729254.4|11
1630941890000|2021-09-06 15:24:50|730764.6|729764.6|730757.1|729757.1|730773.8|729773.8|730754.6|729754.6|16
1630941900000|2021-09-06 15:25:00|730755.1|729755.1|731261.1|729261.1|731267.5|729763.4|730755.1|729257.7|26
1630941910000|2021-09-06 15:25:10|731261.4|729261.4|731263.6|729263.6|731264.4|729764|730760.8|729259.4|12
1630941920000|2021-09-06 15:25:20|731260.5|729260.5|731261.4|729261.4|731263|729263|731259.3|729259.3|12
1630941930000|2021-09-06 15:25:30|731258.5|729258.5|731264.8|729264.8|731264.8|729264.8|731258.5|729258.5|4
1630941940000|2021-09-06 15:25:40|731270|729270|730763.7|729763.7|731270.1|729763.7|730755.2|729257.3|12
1630941950000|2021-09-06 15:25:50|731258.4|729258.4|731270.4|729270.4|731272.3|729272.3|731258.4|729258.4|14
1630941960000|2021-09-06 15:26:00|730765.9|729765.9|730765.3|729765.3|731271.6|729769|730753.1|729262.9|18
1630941970000|2021-09-06 15:26:10|730776.9|729776.9|730766.8|729766.8|731273|729781.5|730766.8|729262.9|16
1630941980000|2021-09-06 15:26:20|730784.3|729784.3|731255.9|729255.9|731282.3|729784.3|730749.6|729255.9|27
1630941990000|2021-09-06 15:26:30|731255.8|729255.8|731261|729261|731282.8|729784.9|730754|729255.8|30
1630942000000|2021-09-06 15:26:40|731258.7|729258.7|730782.9|729782.9|731260.3|729801.1|730749.8|729251.4|25
1630942010000|2021-09-06 15:26:50|730783.3|729783.3|730793.7|729793.7|730800.7|729800.7|730783.3|729783.3|16
1630942020000|2021-09-06 15:27:00|730794.4|729794.4|731267.1|729267.1|731267.1|729806|730789.8|729267.1|18
1630942030000|2021-09-06 15:27:10|731249|729249|731267.9|729267.9|731267.9|729755.6|730738|729240.3|33
1630942040000|2021-09-06 15:27:20|731248.8|729248.8|730794.9|729794.9|731301.2|729809.7|730747.6|729244.8|27
1630942050000|2021-09-06 15:27:30|730787.7|729787.7|730790.8|729790.8|730808.9|729808.9|730784.4|729784.4|19
1630942060000|2021-09-06 15:27:40|730793.2|729793.2|730803.1|729803.1|730809|729809|730791.4|729791.4|16
1630942070000|2021-09-06 15:27:50|730803.4|729803.4|730804.2|729804.2|730805.5|729805.5|730798.3|729798.3|12
1630942080000|2021-09-06 15:28:00|730804|729804|730844.5|729844.5|730848.7|729848.7|730802.3|729802.3|21
1630942090000|2021-09-06 15:28:10|730850.7|729850.7|730855.1|729855.1|730855.1|729855.1|730843.3|729843.3|8
1630942100000|2021-09-06 15:28:20|730854.8|729854.8|730846.1|729846.1|730855.2|729855.2|730845.6|729845.6|18
1630942110000|2021-09-06 15:28:30|730855.7|729855.7|730856.6|729856.6|730858.2|729858.2|730845.7|729845.7|14
1630942120000|2021-09-06 15:28:40|730855.8|729855.8|730846.9|729846.9|731364.2|729857.1|730836.7|729355.4|17
1630942130000|2021-09-06 15:28:50|730852.3|729852.3|730854.6|729854.6|730856.6|729856.6|730845.1|729845.1|18
1630942140000|2021-09-06 15:29:00|730854.1|729854.1|730848.7|729848.7|730860|729860|730848.7|729848.7|18
1630942150000|2021-09-06 15:29:10|730852.1|729852.1|730857.6|729857.6|731346.2|729861.5|730845|729346.1|16
1630942160000|2021-09-06 15:29:20|730857.5|729857.5|730847.9|729847.9|730859.8|729859.8|730847.9|729847.9|19
1630942170000|2021-09-06 15:29:30|730856.9|729856.9|731356|729356|731356|729859.8|730848.4|729347|12
1630942180000|2021-09-06 15:29:40|731353.6|729353.6|730852|729852|731353.6|729858.3|730847.3|729353.6|20
1630942190000|2021-09-06 15:29:50|730849.4|729849.4|730845.4|729845.4|731349.4|729860.1|730845.2|729345.4|21
1630942200000|2021-09-06 15:30:00|730847.2|729847.2|731408.5|729408.5|731429.6|729917.4|730847.2|729405.6|27
1630942210000|2021-09-06 15:30:10|731406|729406|730908.5|729908.5|731414.8|729909|730905.7|729391.4|26
1630942220000|2021-09-06 15:30:20|730907.9|729907.9|730915.6|729915.6|730928.7|729928.7|730907.9|729907.9|14
1630942230000|2021-09-06 15:30:30|730915.4|729915.4|730914.2|729914.2|731408.4|729932.8|730907.2|729407.3|23
1630942240000|2021-09-06 15:30:40|730913.2|729913.2|730901.3|729901.3|731411.5|729930.2|730896.2|729393.6|20
1630942250000|2021-09-06 15:30:50|730900.8|729900.8|730900|729900|730904.4|729904.4|730898.6|729898.6|9
1630942260000|2021-09-06 15:31:00|730900.9|729900.9|730912.1|729912.1|731404.8|729923.6|730877.1|729404.2|20
1630942270000|2021-09-06 15:31:10|730911.9|729911.9|731391|729391|731391|729915.4|730890.7|729391|17
1630942280000|2021-09-06 15:31:20|731390.1|729390.1|730883.4|729883.4|731391.6|729911.1|730878.8|729390.1|9
1630942290000|2021-09-06 15:31:30|730891.8|729891.8|731386.5|729386.5|731395.5|729891.8|730891.7|729375.5|11
1630942300000|2021-09-06 15:31:40|731384.8|729384.8|731390.3|729390.3|731393.9|729393.9|731382.8|729382.8|7
1630942310000|2021-09-06 15:31:50|731390.7|729390.7|731386.2|729386.2|731396.4|729396.4|731386.2|729386.2|5
1630942320000|2021-09-06 15:32:00|731395.2|729395.2|731417.8|729417.8|731425.1|729903.2|730901.6|729395.2|14
1630942330000|2021-09-06 15:32:10|731413.5|729413.5|731411.5|729411.5|731419.1|729910.7|730902.4|729386.9|18
1630942340000|2021-09-06 15:32:20|731419.2|729419.2|731373.9|729373.9|731419.2|729873|730869.5|729365.5|24
1630942350000|2021-09-06 15:32:30|731375.1|729375.1|730878.1|729878.1|731380.2|729883.1|730878.1|729375.1|7
1630942360000|2021-09-06 15:32:40|730880.3|729880.3|731372.6|729372.6|731383.9|729880.3|730853.7|729334.9|19
1630942370000|2021-09-06 15:32:50|731365.4|729365.4|730853.9|729853.9|731381.9|729856.2|730850.5|729347.2|20
1630942380000|2021-09-06 15:33:00|730853.8|729853.8|731351.4|729351.4|731351.4|729853.8|730848.8|729348.7|16
1630942390000|2021-09-06 15:33:10|731351.1|729351.1|731351.4|729351.4|731381.4|729381.4|731351.1|729351.1|13
1630942400000|2021-09-06 15:33:20|731351.5|729351.5|731349.2|729349.2|731351.5|729351.5|731348.8|729348.8|17
1630942410000|2021-09-06 15:33:30|731349.4|729349.4|731350.8|729350.8|731354.4|729354.4|731349.4|729349.4|11
1630942420000|2021-09-06 15:33:40|731352.8|729352.8|731354.1|729354.1|731398.9|729398.9|731352.8|729352.8|10
1630942430000|2021-09-06 15:33:50|731352.9|729352.9|731353.1|729353.1|731354.6|729354.6|731352.1|729352.1|5
1630942440000|2021-09-06 15:34:00|731352.4|729352.4|731363.1|729363.1|731367.6|729872.8|730838.2|729341.5|16
1630942450000|2021-09-06 15:34:10|731364.3|729364.3|731351.6|729351.6|731380.3|729839.5|730836.9|729340.4|16
1630942460000|2021-09-06 15:34:20|731358.7|729358.7|731369.3|729369.3|731380.1|729844.8|730844.8|729343.5|14
1630942470000|2021-09-06 15:34:30|731364|729364|731348.2|729348.2|731367.9|729367.9|731348.2|729348.2|9
1630942480000|2021-09-06 15:34:40|731354|729354|731375.4|729375.4|731380.1|729380.1|731354|729354|12
1630942490000|2021-09-06 15:34:50|731375|729375|731366|729366|731381.9|729381.9|731352.5|729352.5|9
1630942500000|2021-09-06 15:35:00|731365.3|729365.3|731374.5|729374.5|731374.5|729840.6|730840|729342.8|14
1630942510000|2021-09-06 15:35:10|731368.2|729368.2|731352.9|729352.9|731368.3|729368.3|731347.4|729347.4|14
1630942520000|2021-09-06 15:35:20|731353.4|729353.4|731353.4|729353.4|731362.3|729362.3|731347.9|729347.9|16
1630942530000|2021-09-06 15:35:30|731353.7|729353.7|731406.2|729406.2|731406.2|729887.8|730874.2|729346.3|22
1630942540000|2021-09-06 15:35:40|731400.9|729400.9|731374|729374|731401|729401|731369.9|729369.9|8
1630942550000|2021-09-06 15:35:50|731389.5|729389.5|730877.7|729877.7|731391.3|729877.7|730864.4|729363.5|21
1630942560000|2021-09-06 15:36:00|731388.1|729388.1|731378.6|729378.6|731389.9|729880.5|730861.2|729372.5|17
1630942570000|2021-09-06 15:36:10|731380.8|729380.8|731398.9|729398.9|731427.7|729907.4|730874.6|729374.7|18
1630942580000|2021-09-06 15:36:20|731396.8|729396.8|731402.4|729402.4|731404.3|729914|730897.5|729384.5|19
1630942590000|2021-09-06 15:36:30|731404.5|729404.5|731401.8|729401.8|731420.9|729906|730903.8|729384.4|23
1630942600000|2021-09-06 15:36:40|731402.4|729402.4|731398.3|729398.3|731414.9|729414.9|731398.1|729398.1|11
1630942610000|2021-09-06 15:36:50|731399.3|729399.3|730897.2|729897.2|731413.6|729897.2|730897.2|729376.5|23
1630942620000|2021-09-06 15:37:00|730900.6|729900.6|731406.2|729406.2|731419|729906.8|730872.9|729394.7|22
1630942630000|2021-09-06 15:37:10|731390.5|729390.5|731405.4|729405.4|731406.5|729901|730879.9|729390.5|17
1630942640000|2021-09-06 15:37:20|731407.7|729407.7|731392.3|729392.3|731407.7|729915.4|730900.6|729389.4|17
1630942650000|2021-09-06 15:37:30|731392.9|729392.9|731396.9|729396.9|731397.3|729397.3|731385.5|729385.5|11
1630942660000|2021-09-06 15:37:40|731397.6|729397.6|730884.6|729884.6|731397.6|729922.3|730881.3|729396|20
1630942670000|2021-09-06 15:37:50|730905.2|729905.2|730929.3|729929.3|731401.7|729938.9|730885.2|729390.8|20
1630942680000|2021-09-06 15:38:00|730918.1|729918.1|730922.2|729922.2|731423.1|729922.2|730912.9|729396.5|21
1630942690000|2021-09-06 15:38:10|730922.3|729922.3|730907.4|729907.4|730925.5|729925.5|730907.3|729907.3|7
1630942700000|2021-09-06 15:38:20|730893.9|729893.9|730906.6|729906.6|730908.9|729908.9|730893.9|729893.9|8
1630942710000|2021-09-06 15:38:30|730894.6|729894.6|730903.2|729903.2|731402.9|729909.3|730875|729367.5|16
1630942720000|2021-09-06 15:38:40|730915.9|729915.9|730906.8|729906.8|730915.9|729915.9|730883.4|729883.4|11
1630942730000|2021-09-06 15:38:50|730907.9|729907.9|731414.1|729414.1|731419.3|729907.9|730878.2|729408.3|12
1630942740000|2021-09-06 15:39:00|731417.8|729417.8|731417.1|729417.1|731436.8|729932.5|730906|729401.3|19
1630942750000|2021-09-06 15:39:10|731412.3|729412.3|731436.8|729436.8|731447.9|729926.7|730926.7|729408.4|18
1630942760000|2021-09-06 15:39:20|731435.5|729435.5|731441|729441|731441|729936.8|730932.3|729421.7|13
1630942770000|2021-09-06 15:39:30|731432.4|729432.4|731446.4|729446.4|731455|729942|730942|729421.2|23
1630942780000|2021-09-06 15:39:40|731442.5|729442.5|730908|729908|731459|729960.2|730905.4|729403.4|27
1630942790000|2021-09-06 15:39:50|730930.8|729930.8|731420.5|729420.5|731444.1|729938.8|730910.6|729408.5|20
1630942800000|2021-09-06 15:40:00|731422.7|729422.7|730932.4|729932.4|731467.2|729952|730911.2|729409|27
1630942810000|2021-09-06 15:40:10|730931.8|729931.8|730962|729962|730968.6|729968.6|730931.8|729931.8|17
1630942820000|2021-09-06 15:40:20|730966|729966|731453.1|729453.1|731458.2|729976.7|730957.9|729451.5|13
1630942830000|2021-09-06 15:40:30|731455|729455|730950|729950|731459.7|729951.9|730941|729455|13
1630942840000|2021-09-06 15:40:40|731448|729448|731446.8|729446.8|731448|729448|731446.3|729446.3|7
1630942850000|2021-09-06 15:40:50|731448.2|729448.2|731461.7|729461.7|731478.2|729478.2|731446.1|729446.1|7
1630942860000|2021-09-06 15:41:00|731456.7|729456.7|731475.9|729475.9|731475.9|729475.9|731455.3|729455.3|13
1630942870000|2021-09-06 15:41:10|731466.3|729466.3|731448.5|729448.5|731478|729976.9|730953.3|729444.7|19
1630942880000|2021-09-06 15:41:20|731451.1|729451.1|730979.5|729979.5|731453|729985.7|730942.2|729450.8|17
1630942890000|2021-09-06 15:41:30|730980.3|729980.3|730982.7|729982.7|731492.4|729992.2|730969.2|729485.4|33
1630942900000|2021-09-06 15:41:40|730979.9|729979.9|731014.2|730014.2|731512.7|730027.5|730967.8|729477|26
1630942910000|2021-09-06 15:41:50|731006.4|730006.4|731504.1|729504.1|731509.8|730020.3|730996|729501|24
1630942920000|2021-09-06 15:42:00|730995.9|729995.9|730997.3|729997.3|731506.7|730011.6|730988.8|729492.1|24
1630942930000|2021-09-06 15:42:10|730999.2|729999.2|730983.7|729983.7|731473.9|730004.1|730963.6|729463.3|26
1630942940000|2021-09-06 15:42:20|730971.1|729971.1|730979.4|729979.4|730984.8|729984.8|730958.7|729958.7|17
1630942950000|2021-09-06 15:42:30|730979.3|729979.3|731001.4|730001.4|731002.4|730002.4|730972.1|729972.1|17
1630942960000|2021-09-06 15:42:40|731002.9|730002.9|730983.6|729983.6|731003.9|730003.9|730976.1|729976.1|21
1630942970000|2021-09-06 15:42:50|730980.8|729980.8|731485.5|729485.5|731485.5|729987.8|730979.1|729473.8|15
1630942980000|2021-09-06 15:43:00|730989.2|729989.2|731004.5|730004.5|731497.7|730009|730981.2|729484.4|23
1630942990000|2021-09-06 15:43:10|731504.2|729504.2|731010.1|730010.1|731504.2|730010.1|730983.7|729496.5|9
1630943000000|2021-09-06 15:43:20|731007.7|730007.7|731011.6|730011.6|731015.8|730015.8|730994.3|729994.3|12
1630943010000|2021-09-06 15:43:30|731015.5|730015.5|731016.9|730016.9|731018.5|730018.5|730999.6|729999.6|12
1630943020000|2021-09-06 15:43:40|731017.4|730017.4|731010.5|730010.5|731018.6|730018.6|730996.9|729996.9|8
1630943030000|2021-09-06 15:43:50|731010.6|730010.6|731013.6|730013.6|731020.3|730020.3|730986.1|729986.1|26
1630943040000|2021-09-06 15:44:00|731013.5|730013.5|731018.3|730018.3|731020.9|730020.9|731008.6|730008.6|14
1630943050000|2021-09-06 15:44:10|731005.7|730005.7|731022.8|730022.8|731022.8|730022.8|730998.9|729998.9|12
1630943060000|2021-09-06 15:44:20|731003.9|730003.9|731003.8|730003.8|731024.4|730024.4|730999.7|729999.7|19
1630943070000|2021-09-06 15:44:30|731014.8|730014.8|731011.1|730011.1|731031.5|730031.5|731006.1|730006.1|13
1630943080000|2021-09-06 15:44:40|731015.7|730015.7|731016|730016|731021.6|730021.6|730995.7|729995.7|20
1630943090000|2021-09-06 15:44:50|731014.7|730014.7|731021.8|730021.8|731500.6|730025.8|730997.6|729500.6|21
1630943100000|2021-09-06 15:45:00|731017.2|730017.2|731017.3|730017.3|731033.3|730033.3|731009.6|730009.6|25
1630943110000|2021-09-06 15:45:10|731019.6|730019.6|731060.1|730060.1|731076.5|730076.5|731019.6|730019.6|16
1630943120000|2021-09-06 15:45:20|731055.1|730055.1|731043.3|730043.3|731069.5|730069.5|731034.6|730034.6|12
1630943130000|2021-09-06 15:45:30|731043.4|730043.4|731541|729541|731541|730043.4|731039.7|729541|5
1630943140000|2021-09-06 15:45:40|731539.9|729539.9|731037.3|730037.3|731539.9|730061.2|731028.9|729508.9|22
1630943150000|2021-09-06 15:45:50|731036.8|730036.8|731043.7|730043.7|731048.6|730048.6|731036.8|730036.8|12
1630943160000|2021-09-06 15:46:00|731029.7|730029.7|731002.6|730002.6|731509.4|730047.9|731002.6|729506.5|21
1630943170000|2021-09-06 15:46:10|731005.8|730005.8|731005.5|730005.5|731028.8|730028.8|731001.8|730001.8|31
1630943180000|2021-09-06 15:46:20|731005.8|730005.8|731507.8|729507.8|731514.7|730027.9|730985.8|729491.1|22
1630943190000|2021-09-06 15:46:30|731518.6|729518.6|731508.2|729508.2|731519.7|729519.7|731497.8|729497.8|18
1630943200000|2021-09-06 15:46:40|731508.1|729508.1|731498|729498|731515.5|729515.5|731496.2|729496.2|15
1630943210000|2021-09-06 15:46:50|731528.7|729528.7|731011.2|730011.2|731529.1|730020.1|730998.6|729520.8|17
1630943220000|2021-09-06 15:47:00|731018.4|730018.4|731514.2|729514.2|731514.2|730018.6|730995.1|729507.9|15
1630943230000|2021-09-06 15:47:10|731514.7|729514.7|731007|730007|731514.7|730020.1|731005.5|729496.7|16
1630943240000|2021-09-06 15:47:20|731506.7|729506.7|731498.7|729498.7|731506.7|730023.6|731010.2|729473.7|11
1630943250000|2021-09-06 15:47:30|731489.7|729489.7|731009.6|730009.6|731509.6|730009.6|731009.6|729487|8
1630943260000|2021-09-06 15:47:40|731004|730004|731504|729504|731504|730004|731001.3|729485.1|13
1630943270000|2021-09-06 15:47:50|731513.2|729513.2|731495.4|729495.4|731513.2|729513.2|731492.7|729492.7|8
1630943280000|2021-09-06 15:48:00|731507.5|729507.5|731486.8|729486.8|731511|729511|731480.9|729480.9|8
1630943290000|2021-09-06 15:48:10|731497.4|729497.4|731500.5|729500.5|731503.4|729503.4|731486.8|729486.8|7
1630943300000|2021-09-06 15:48:20|731502.7|729502.7|731507.6|729507.6|731507.6|729507.6|731471.3|729471.3|14
1630943310000|2021-09-06 15:48:30|731511.1|729511.1|731001.3|730001.3|731511.1|730008.3|730992.3|729491|22
1630943320000|2021-09-06 15:48:40|730996.5|729996.5|731004|730004|731009.3|730009.3|730995|729995|14
1630943330000|2021-09-06 15:48:50|730999.7|729999.7|731500.6|729500.6|731503.1|730017.8|730991.2|729496|15
1630943340000|2021-09-06 15:49:00|731450.9|729450.9|730999|729999|731475.5|730012.4|730984.9|729450.9|15
1630943350000|2021-09-06 15:49:10|730997.2|729997.2|731494.9|729494.9|731514|730018.4|730997.2|729483.7|12
1630943360000|2021-09-06 15:49:20|731440.5|729440.5|731486.7|729486.7|731495.8|730011.8|731000|729440.5|9
1630943370000|2021-09-06 15:49:30|730986.5|729986.5|731502.2|729502.2|731502.2|730027.6|730983|729502.2|13
1630943380000|2021-09-06 15:49:40|731497.5|729497.5|731002.6|730002.6|731517.5|730018.3|731002.2|729497.5|19
1630943390000|2021-09-06 15:49:50|730996.1|729996.1|731012.5|730012.5|731494.6|730019.1|730993.7|729454.2|13
1630943400000|2021-09-06 15:50:00|731033.2|730033.2|731025.3|730025.3|731513|730036.9|730999.8|729490.9|10
1630943410000|2021-09-06 15:50:10|731020.4|730020.4|731461.5|729461.5|731492.5|730020.7|730999.8|729461.5|14
1630943420000|2021-09-06 15:50:20|731501.3|729501.3|731512.5|729512.5|731512.5|730028.6|731022.6|729501.3|5
1630943430000|2021-09-06 15:50:30|731511.5|729511.5|731501|729501|731513.6|729513.6|731475.9|729475.9|5
1630943440000|2021-09-06 15:50:40|731492.4|729492.4|731504.3|729504.3|731510.6|729510.6|731489.7|729489.7|14
1630943450000|2021-09-06 15:50:50|731503.4|729503.4|731502|729502|731503.4|729503.4|731500.4|729500.4|8
1630943460000|2021-09-06 15:51:00|731501.5|729501.5|731475.8|729475.8|731513.1|729513.1|731475.8|729475.8|9
1630943470000|2021-09-06 15:51:10|731478|729478|731505.5|729505.5|731526.4|729526.4|731472|729472|11
1630943480000|2021-09-06 15:51:20|731505.9|729505.9|731016.2|730016.2|731505.9|730038.4|731004.2|729485.2|21
1630943490000|2021-09-06 15:51:30|731000.5|730000.5|731512.9|729512.9|731522.1|730005.8|731000.5|729500.7|13
1630943500000|2021-09-06 15:51:40|731513.2|729513.2|731524.2|729524.2|731529.3|729529.3|731503.9|729503.9|18
1630943510000|2021-09-06 15:51:50|731505.4|729505.4|731516.2|729516.2|731524|729524|731491.1|729491.1|15
1630943520000|2021-09-06 15:52:00|731511.8|729511.8|731511.7|729511.7|731514.2|729514.2|731501.2|729501.2|17
1630943530000|2021-09-06 15:52:10|731503.6|729503.6|731482.2|729482.2|731504.6|729504.6|731482.2|729482.2|4
1630943540000|2021-09-06 15:52:20|731489.5|729489.5|731473.7|729473.7|731491.5|729491.5|731473.7|729473.7|9
1630943550000|2021-09-06 15:52:30|731474.6|729474.6|731006.8|730006.8|731503.4|730012.8|730979.9|729474.4|16
1630943560000|2021-09-06 15:52:40|731436.1|729436.1|731476.9|729476.9|731484.1|730019.8|730987.3|729436.1|19
1630943570000|2021-09-06 15:52:50|731497.5|729497.5|731500.6|729500.6|731500.6|730024.5|730999.5|729480|18
1630943580000|2021-09-06 15:53:00|731445.4|729445.4|731018.4|730018.4|731482.4|730026.8|730986.9|729445.4|19
1630943590000|2021-09-06 15:53:10|731003.6|730003.6|731028.5|730028.5|731031.6|730031.6|731003.6|730003.6|19
1630943600000|2021-09-06 15:53:20|731490.3|729490.3|731504.3|729504.3|731505.9|729505.9|731490.3|729490.3|13
1630943610000|2021-09-06 15:53:30|731505.9|729505.9|731520.2|729520.2|731520.7|729520.7|731505.8|729505.8|11
1630943620000|2021-09-06 15:53:40|731520.6|729520.6|731031.9|730031.9|731521.1|730033.4|731008.7|729495.7|17
1630943630000|2021-09-06 15:53:50|730992.7|729992.7|731023.6|730023.6|731023.7|730023.7|730992.7|729992.7|12
1630943640000|2021-09-06 15:54:00|731003.2|730003.2|731492.3|729492.3|731492.3|730023.8|730998.1|729488.5|12
1630943650000|2021-09-06 15:54:10|731499.2|729499.2|731028.8|730028.8|731530.6|730028.8|731006|729483.6|22
1630943660000|2021-09-06 15:54:20|731028|730028|731449.8|729449.8|731449.8|730028|731002.2|729449.8|14
1630943670000|2021-09-06 15:54:30|731487.3|729487.3|731009.8|730009.8|731487.6|730022.1|730994.5|729487.3|18
1630943680000|2021-09-06 15:54:40|731009.4|730009.4|731016.1|730016.1|731027.8|730027.8|730996.3|729996.3|20
1630943690000|2021-09-06 15:54:50|731016.5|730016.5|731010.5|730010.5|731527.2|730029.1|731000.6|729477.2|17
1630943700000|2021-09-06 15:55:00|731011.3|730011.3|731500.9|729500.9|731518|730020.3|731008.8|729465.9|14
1630943710000|2021-09-06 15:55:10|731501.2|729501.2|731496.2|729496.2|731507|729507|731495.6|729495.6|14
1630943720000|2021-09-06 15:55:20|731497.4|729497.4|731507.4|729507.4|731507.4|729507.4|731497.4|729497.4|7
1630943730000|2021-09-06 15:55:30|731002.9|730002.9|731504|729504|731520.1|730023.2|731001.6|729434.8|10
1630943740000|2021-09-06 15:55:40|731496.9|729496.9|731509.5|729509.5|731509.5|729509.5|731481.2|729481.2|23
1630943750000|2021-09-06 15:55:50|731509.7|729509.7|731017.5|730017.5|731520.4|730019.2|731011.7|729481.8|24
1630943760000|2021-09-06 15:56:00|731018.2|730018.2|731510.1|729510.1|731512.4|730019.3|731018.2|729494.8|16
1630943770000|2021-09-06 15:56:10|731500.8|729500.8|731501.3|729501.3|731513.3|729513.3|731499.9|729499.9|9
1630943780000|2021-09-06 15:56:20|731503.3|729503.3|731498.1|729498.1|731509.5|729509.5|731487.9|729487.9|9
1630943790000|2021-09-06 15:56:30|731501.4|729501.4|731012.5|730012.5|731511.8|730014.4|731012.5|729475.6|14
1630943800000|2021-09-06 15:56:40|731013.3|730013.3|731499.3|729499.3|731508.1|730013.3|731011.9|729493.7|9
1630943810000|2021-09-06 15:56:50|731498|729498|731011.9|730011.9|731507.8|730011.9|731006.7|729481.8|11
1630943820000|2021-09-06 15:57:00|731009.2|730009.2|731010.1|730010.1|731012.8|730012.8|731009.2|730009.2|5
1630943830000|2021-09-06 15:57:10|731009.3|730009.3|731499.6|729499.6|731499.6|730010.8|731009.3|729488.4|8
1630943840000|2021-09-06 15:57:20|731497.3|729497.3|731026.1|730026.1|731510.5|730026.1|731024.6|729483.6|9
1630943850000|2021-09-06 15:57:30|731025.3|730025.3|731021|730021|731025.3|730025.3|731009.7|730009.7|10
1630943860000|2021-09-06 15:57:40|731020.2|730020.2|731502.9|729502.9|731510.8|730024.8|731010.9|729498.3|10
1630943870000|2021-09-06 15:57:50|731490.2|729490.2|731009|730009|731510.1|730011.2|730986.7|729490.2|11
1630943880000|2021-09-06 15:58:00|731011.2|730011.2|731513.4|729513.4|731519.1|730016.7|731007.9|729478|21
1630943890000|2021-09-06 15:58:10|731506.7|729506.7|731482.3|729482.3|731525.9|730013.2|730987.5|729475.9|27
1630943900000|2021-09-06 15:58:20|731513.2|729513.2|731518.3|729518.3|731518.6|730012.5|731012.5|729484.5|7
1630943910000|2021-09-06 15:58:30|731495.2|729495.2|731506.3|729506.3|731507.6|729998.9|730998.9|729485.3|11
1630943920000|2021-09-06 15:58:40|731506.7|729506.7|731498.9|729498.9|731510.9|729510.9|731495.7|729495.7|11
1630943930000|2021-09-06 15:58:50|731509.1|729509.1|731497.5|729497.5|731509.1|730017.4|731009.2|729497.5|11
1630943940000|2021-09-06 15:59:00|731499.8|729499.8|731504.1|729504.1|731504.2|729504.2|731499.8|729499.8|4
1630943950000|2021-09-06 15:59:10|731488.7|729488.7|731501.1|729501.1|731501.1|729501.1|731488.6|729488.6|9
1630943960000|2021-09-06 15:59:20|731502.4|729502.4|731048.8|730048.8|731519.4|730052.4|731035.3|729502.4|19
1630943970000|2021-09-06 15:59:30|731049.6|730049.6|731536.7|729536.7|731537.1|730049.6|731048.8|729527.6|11
1630943980000|2021-09-06 15:59:40|731536|729536|731056.7|730056.7|731544.7|730060.4|731035.2|729532.8|14
1630943990000|2021-09-06 15:59:50|731059|730059|731055.5|730055.5|731558.8|730062.4|731043|729553.4|26
1630944000000|2021-09-06 16:00:00|731512.4|729512.4|731521.1|729521.1|731521.1|730021.3|730987.8|729486.8|23
1630944010000|2021-09-06 16:00:10|731528.5|729528.5|731015.9|730015.9|731528.5|730037.8|730992.6|729505|16
1630944020000|2021-09-06 16:00:20|731015.8|730015.8|731428.2|729428.2|731499.1|730015.8|730934.9|729405.4|13
1630944030000|2021-09-06 16:00:30|731422.5|729422.5|730749.1|729749.1|731422.5|729919|730749.1|729243.2|30
1630944040000|2021-09-06 16:00:40|730745.6|729745.6|731306.8|729306.8|731344.2|729772.2|730717|729244.7|37
1630944050000|2021-09-06 16:00:50|731309.5|729309.5|731296|729296|731314|729801.3|730798.4|729293.7|24
1630944060000|2021-09-06 16:01:00|731306.4|729306.4|731353.2|729353.2|731353.2|729806.1|730802.1|729299.2|23
1630944070000|2021-09-06 16:01:10|731361.7|729361.7|731360.2|729360.2|731361.7|729853.1|730853.1|729346.8|23
1630944080000|2021-09-06 16:01:20|731366|729366|731369|729369|731373.5|729868.3|730864.9|729352.7|20
1630944090000|2021-09-06 16:01:30|731369.4|729369.4|731375.6|729375.6|731375.6|729375.6|731359.8|729359.8|16
1630944100000|2021-09-06 16:01:40|730875.6|729875.6|730859.3|729859.3|731369.6|729875.6|730859.3|729353.5|20
1630944110000|2021-09-06 16:01:50|730861.3|729861.3|730861.3|729861.3|730861.3|729861.3|730856.3|729856.3|9
1630944120000|2021-09-06 16:02:00|730861.7|729861.7|731376.6|729376.6|731377.2|729861.7|730861.3|729375.8|7
1630944130000|2021-09-06 16:02:10|731371.6|729371.6|731362.5|729362.5|731371.6|729371.6|731362.5|729362.5|5
1630944140000|2021-09-06 16:02:20|730864.6|729864.6|730857.4|729857.4|730864.6|729864.6|730856.9|729856.9|5
1630944150000|2021-09-06 16:02:30|730858|729858|730876.5|729876.5|730876.5|729876.5|730858|729858|5
1630944160000|2021-09-06 16:02:40|731363.5|729363.5|731367.6|729367.6|731367.6|729367.6|731346.7|729346.7|10
1630944170000|2021-09-06 16:02:50|730853.2|729853.2|730855|729855|730855|729855|730852.5|729852.5|4
1630944180000|2021-09-06 16:03:00|730860|729860|730860|729860|730860|729860|730860|729860|1
1630944190000|2021-09-06 16:03:10|730865|729865|730874.8|729874.8|730878.8|729878.8|730865|729865|5
1630944200000|2021-09-06 16:03:20|730866.6|729866.6|731362.2|729362.2|731365.8|729866.6|730855|729362.2|9
1630944210000|2021-09-06 16:03:30|731363.3|729363.3|730875|729875|731381.1|729875.9|730864.3|729356.4|12
1630944230000|2021-09-06 16:03:50|730884.1|729884.1|730885.9|729885.9|730885.9|729885.9|730884.1|729884.1|3
1630944240000|2021-09-06 16:04:00|730887.1|729887.1|730882.1|729882.1|730887.1|729887.1|730875|729875|7
1630944250000|2021-09-06 16:04:10|730883|729883|730870.4|729870.4|730885.4|729885.4|730870|729870|9
1630944260000|2021-09-06 16:04:20|730870.7|729870.7|730886.7|729886.7|730887.8|729887.8|730870.7|729870.7|6
1630944270000|2021-09-06 16:04:30|730882.9|729882.9|730898.5|729898.5|730898.5|729898.5|730882.9|729882.9|2
1630944280000|2021-09-06 16:04:40|730892.1|729892.1|730880|729880|730892.1|729892.1|730873|729873|3
1630944290000|2021-09-06 16:04:50|730875|729875|730880|729880|730880|729880|730875|729875|2
1630944300000|2021-09-06 16:05:00|730870.3|729870.3|731371.9|729371.9|731371.9|729880|730870.3|729371.9|3
1630944310000|2021-09-06 16:05:10|731369.8|729369.8|731390.7|729390.7|731394.4|729394.4|731369.8|729369.8|5
1630944320000|2021-09-06 16:05:20|730883.5|729883.5|730890.7|729890.7|730890.7|729890.7|730883.5|729883.5|3
1630944330000|2021-09-06 16:05:30|730885.8|729885.8|730875.3|729875.3|731372.6|729885.8|730875.3|729369.9|7
1630944340000|2021-09-06 16:05:40|730870|729870|730865.9|729865.9|730877.5|729877.5|730865|729865|9
1630944350000|2021-09-06 16:05:50|731369.4|729369.4|731362.2|729362.2|731369.4|729369.4|731362.2|729362.2|8
1630944360000|2021-09-06 16:06:00|731360.8|729360.8|730873.3|729873.3|731381.6|729877.2|730862.5|729358.8|15
1630944370000|2021-09-06 16:06:10|730872.5|729872.5|730865.9|729865.9|731368.3|729880.1|730862.5|729367|20
1630944380000|2021-09-06 16:06:20|730865.5|729865.5|731359.3|729359.3|731359.3|729870.7|730862|729359.3|13
1630944390000|2021-09-06 16:06:30|731358.9|729358.9|730857.6|729857.6|731375.6|729857.6|730856.1|729358.9|10
1630944400000|2021-09-06 16:06:40|730857.2|729857.2|730877.2|729877.2|730885.9|729885.9|730835.5|729835.5|28
1630944410000|2021-09-06 16:06:50|730878|729878|730934.5|729934.5|731447.5|729949.2|730877.4|729447.5|28
1630944420000|2021-09-06 16:07:00|730936.5|729936.5|730930.1|729930.1|730936.5|729936.5|730928.1|729928.1|13
1630944430000|2021-09-06 16:07:10|730928.5|729928.5|730938.6|729938.6|730940.3|729940.3|730928.4|729928.4|13
1630944440000|2021-09-06 16:07:20|730938.1|729938.1|730930|729930|731426.7|729938.1|730918|729424.5|11
1630944450000|2021-09-06 16:07:30|730929.5|729929.5|731013|730013|731021.7|730021.7|730928.4|729928.4|18
1630944460000|2021-09-06 16:07:40|731013.8|730013.8|731006.5|730006.5|731024.9|730024.9|731006.5|730006.5|18
1630944470000|2021-09-06 16:07:50|731013.6|730013.6|731016.5|730016.5|731511.3|730027.2|731007.2|729511.3|20
1630944480000|2021-09-06 16:08:00|731006|730006|731007.1|730007.1|731007.1|730007.1|731006|730006|5
1630944490000|2021-09-06 16:08:10|731006.8|730006.8|731007.1|730007.1|731007.7|730007.7|731006.8|730006.8|6
1630944500000|2021-09-06 16:08:20|731006.8|730006.8|731004.9|730004.9|731483.6|730006.8|730993.2|729483.6|12
1630944510000|2021-09-06 16:08:30|731005.4|730005.4|731002.5|730002.5|731005.4|730005.4|730998.8|729998.8|11
1630944520000|2021-09-06 16:08:40|731002.2|730002.2|730950.4|729950.4|731483.2|730003.3|730941.8|729448.6|23
1630944530000|2021-09-06 16:08:50|730955.2|729955.2|731446.4|729446.4|731450.7|729955.6|730944.8|729446.4|13
1630944540000|2021-09-06 16:09:00|731446|729446|731449.4|729449.4|731449.4|729954.1|730947.8|729446|10
1630944550000|2021-09-06 16:09:10|731447.7|729447.7|730941.5|729941.5|731464.7|729948.2|730938.7|729447.7|19
1630944560000|2021-09-06 16:09:20|730939.8|729939.8|730943.4|729943.4|730943.4|729943.4|730938.6|729938.6|11
1630944570000|2021-09-06 16:09:30|730944.6|729944.6|730971.1|729971.1|731477.7|729973.2|730944.6|729468.1|17
1630944580000|2021-09-06 16:09:40|730975.9|729975.9|730975.2|729975.2|730976.7|729976.7|730971|729971|7
1630944590000|2021-09-06 16:09:50|730976.6|729976.6|730970.1|729970.1|730977.2|729977.2|730970.1|729970.1|12
1630944600000|2021-09-06 16:10:00|730966.2|729966.2|730951.3|729951.3|731478.7|729971.9|730943|729472|23
1630944610000|2021-09-06 16:10:10|730965.4|729965.4|730963.1|729963.1|730970.5|729970.5|730951.3|729951.3|16
1630944620000|2021-09-06 16:10:20|730961.6|729961.6|730962.7|729962.7|730962.7|729962.7|730961.3|729961.3|7
1630944630000|2021-09-06 16:10:30|730962.3|729962.3|730978|729978|731479|729978|730962|729479|15
1630944640000|2021-09-06 16:10:40|730976.4|729976.4|730979|729979|730992.6|729992.6|730974.5|729974.5|18
1630944650000|2021-09-06 16:10:50|730979.8|729979.8|730985.2|729985.2|731006.9|730006.9|730974.9|729974.9|27
1630944660000|2021-09-06 16:11:00|730989.3|729989.3|730980|729980|731485.1|729989.3|730975.7|729481.9|26
1630944670000|2021-09-06 16:11:10|730984.5|729984.5|731498.5|729498.5|731498.5|729984.5|730975.4|729483.8|19
1630944680000|2021-09-06 16:11:20|731485.1|729485.1|730964.9|729964.9|731487.4|729977.1|730964.5|729462.8|28
1630944690000|2021-09-06 16:11:30|730973.2|729973.2|730934.4|729934.4|731461.7|729973.2|730934.4|729440.6|19
1630944700000|2021-09-06 16:11:40|730937.1|729937.1|730949.8|729949.8|730950.1|729950.1|730937.1|729937.1|19
1630944710000|2021-09-06 16:11:50|730949.3|729949.3|730860|729860|731372.2|729949.3|730857.2|729369.5|23
1630944720000|2021-09-06 16:12:00|730860.4|729860.4|730874.6|729874.6|731365.4|729881.9|730851.3|729346.1|25
1630944730000|2021-09-06 16:12:10|730878.9|729878.9|730863.2|729863.2|731374.6|729878.9|730863.2|729374.6|13
1630944740000|2021-09-06 16:12:20|730863.5|729863.5|731362.5|729362.5|731364|729863.5|730838.1|729362.5|9
1630944750000|2021-09-06 16:12:30|731361.1|729361.1|730857.2|729857.2|731362.7|729860.8|730857.2|729346.3|12
1630944760000|2021-09-06 16:12:40|730860.6|729860.6|730822.1|729822.1|731366.1|729861.7|730822.1|729335.2|22
1630944770000|2021-09-06 16:12:50|730822.9|729822.9|730824.6|729824.6|730838.7|729838.7|730822.9|729822.9|14
1630944780000|2021-09-06 16:13:00|730827.7|729827.7|730815.5|729815.5|730827.7|729827.7|730815.5|729815.5|5
1630944790000|2021-09-06 16:13:10|730810.5|729810.5|730824.1|729824.1|730824.1|729824.1|730809|729809|6
1630944800000|2021-09-06 16:13:20|730823.2|729823.2|730817.3|729817.3|730823.2|729823.2|730796.9|729796.9|15
1630944810000|2021-09-06 16:13:30|730818|729818|730842.1|729842.1|731347.5|729855.7|730774.6|729306.6|23
1630944820000|2021-09-06 16:13:40|731361.5|729361.5|730845.1|729845.1|731361.5|729845.9|730839.6|729350.5|10
1630944830000|2021-09-06 16:13:50|730839.6|729839.6|730847.9|729847.9|730860.5|729860.5|730831.7|729831.7|18
1630944840000|2021-09-06 16:14:00|730845.9|729845.9|730836.3|729836.3|730845.9|729845.9|730836.3|729836.3|6
1630944850000|2021-09-06 16:14:10|730858.4|729858.4|731337.5|729337.5|731354.4|729858.7|730843.5|729332.5|14
1630944860000|2021-09-06 16:14:20|731336.5|729336.5|730834.9|729834.9|731336.5|729848.5|730828.8|729335|14
1630944870000|2021-09-06 16:14:30|730840|729840|730827.9|729827.9|731324.5|729840|730813.8|729308.3|18
1630944880000|2021-09-06 16:14:40|730826.9|729826.9|730818.6|729818.6|730833.8|729833.8|730817.1|729817.1|10
1630944890000|2021-09-06 16:14:50|730819.4|729819.4|730827.6|729827.6|731312.2|729830.8|730812.3|729312|9
1630944900000|2021-09-06 16:15:00|730829.6|729829.6|731318.9|729318.9|731329.3|729829.6|730815|729318.9|19
1630944910000|2021-09-06 16:15:10|731320.2|729320.2|730813.1|729813.1|731320.2|729823.8|730813.1|729317.6|9
1630944920000|2021-09-06 16:15:20|730815.1|729815.1|731323.7|729323.7|731333.2|729819.4|730813|729323.7|12
1630944930000|2021-09-06 16:15:30|731324.5|729324.5|730828.3|729828.3|731324.5|729828.3|730815.1|729324.5|8
1630944940000|2021-09-06 16:15:40|730825.7|729825.7|731319.1|729319.1|731319.3|729825.7|730819.6|729316.7|10
1630944950000|2021-09-06 16:15:50|731318.5|729318.5|731318|729318|731327.1|729327.1|731318|729318|11
1630944960000|2021-09-06 16:16:00|731321.8|729321.8|731300.7|729300.7|731321.8|729804.5|730800.2|729298.5|9
1630944970000|2021-09-06 16:16:10|731302.9|729302.9|731295.5|729295.5|731302.9|729302.9|731295.5|729295.5|2
1630944980000|2021-09-06 16:16:20|731296.5|729296.5|731298.1|729298.1|731298.1|729298.1|731296.5|729296.5|3
1630944990000|2021-09-06 16:16:30|731299|729299|731304.1|729304.1|731308.2|729308.2|731299|729299|6
1630945000000|2021-09-06 16:16:40|731303|729303|731282.4|729282.4|731309.2|729808.3|730781.2|729275.5|16
1630945010000|2021-09-06 16:16:50|731271.5|729271.5|731289.5|729289.5|731294.7|729787|730787|729271.5|4
1630945020000|2021-09-06 16:17:00|730795.5|729795.5|731283|729283|731284.6|729795.5|730784.8|729283|10
1630945030000|2021-09-06 16:17:10|731285.5|729285.5|730749.4|729749.4|731285.5|729755.4|730749.4|729246.8|12
1630945040000|2021-09-06 16:17:20|730746.4|729746.4|730741|729741|730750.9|729750.9|730741|729741|4
1630945050000|2021-09-06 16:17:30|730746.5|729746.5|731239.3|729239.3|731243.5|729749.7|730735.9|729224.7|16
1630945060000|2021-09-06 16:17:40|731234.1|729234.1|731224.2|729224.2|731238.8|729238.8|731223.8|729223.8|15
1630945070000|2021-09-06 16:17:50|731224.6|729224.6|730743.4|729743.4|731228.7|729743.4|730733.8|729224.6|13
1630945080000|2021-09-06 16:18:00|730742.3|729742.3|730749.5|729749.5|730750.6|729750.6|730739.7|729739.7|19
1630945090000|2021-09-06 16:18:10|730749.8|729749.8|730740.9|729740.9|730749.8|729749.8|730740.9|729740.9|5
1630945100000|2021-09-06 16:18:20|730741|729741|730742.3|729742.3|730742.9|729742.9|730741|729741|7
1630945110000|2021-09-06 16:18:30|730742.2|729742.2|730740.1|729740.1|730742.8|729742.8|730740.1|729740.1|12
1630945120000|2021-09-06 16:18:40|730741.5|729741.5|730731|729731|730741.5|729741.5|730729.2|729729.2|7
1630945130000|2021-09-06 16:18:50|730731.5|729731.5|730735.4|729735.4|730740.1|729740.1|730731.5|729731.5|5
1630945140000|2021-09-06 16:19:00|730734.9|729734.9|730729.4|729729.4|731227.2|729734.9|730721.4|729223.5|14
1630945150000|2021-09-06 16:19:10|730733.6|729733.6|730730.1|729730.1|730733.6|729733.6|730727.7|729727.7|10
1630945160000|2021-09-06 16:19:20|730729.1|729729.1|730730|729730|730730|729730|730728.9|729728.9|4
1630945170000|2021-09-06 16:19:30|730729.9|729729.9|730709.5|729709.5|730729.9|729729.9|730709.5|729709.5|10
1630945180000|2021-09-06 16:19:40|730709.8|729709.8|731215.2|729215.2|731219.9|729709.8|730708.1|729215.2|9
1630945190000|2021-09-06 16:19:50|731215.5|729215.5|731211.2|729211.2|731216.6|729216.6|731211.2|729211.2|8
1630945200000|2021-09-06 16:20:00|731211|729211|730723|729723|731212.3|729724.2|730714.5|729210.8|12
1630945210000|2021-09-06 16:20:10|730723.2|729723.2|730711.7|729711.7|730723.4|729723.4|730711.7|729711.7|8
1630945220000|2021-09-06 16:20:20|730714.4|729714.4|730751.2|729751.2|730758.7|729758.7|730713.8|729713.8|8
1630945230000|2021-09-06 16:20:30|730768.7|729768.7|730755.8|729755.8|731257.8|729768.7|730748.8|729247|21
1630945240000|2021-09-06 16:20:40|730758.4|729758.4|730759.5|729759.5|730763.4|729763.4|730752.9|729752.9|19
1630945250000|2021-09-06 16:20:50|730780|729780|731236|729236|731240.9|729780|730735.1|729236|15
1630945260000|2021-09-06 16:21:00|730732.7|729732.7|730776.8|729776.8|731244.4|729776.8|730732.7|729239.9|23
1630945270000|2021-09-06 16:21:10|730773.2|729773.2|730791.2|729791.2|731285|729791.5|730771.4|729282.5|20
1630945280000|2021-09-06 16:21:20|730788.9|729788.9|730786.7|729786.7|730797.6|729797.6|730786.5|729786.5|15
1630945290000|2021-09-06 16:21:30|730785.4|729785.4|730850.3|729850.3|731352.4|729850.3|730784.5|729329.2|16
1630945300000|2021-09-06 16:21:40|731348|729348|731355.2|729355.2|731355.7|729855.3|730855.3|729348|7
1630945310000|2021-09-06 16:21:50|731359.2|729359.2|730863.6|729863.6|731370.7|729863.8|730834.4|729359.2|8
1630945320000|2021-09-06 16:22:00|730862.1|729862.1|730863.3|729863.3|730863.3|729863.3|730861.9|729861.9|4
1630945330000|2021-09-06 16:22:10|730861.9|729861.9|730854.2|729854.2|730861.9|729861.9|730853.1|729853.1|5
1630945340000|2021-09-06 16:22:20|730855.2|729855.2|730842.7|729842.7|730855.2|729855.2|730842.7|729842.7|8
1630945350000|2021-09-06 16:22:30|731358.3|729358.3|731312.5|729312.5|731358.3|729812.5|730811.5|729309.6|10
1630945360000|2021-09-06 16:22:40|730838|729838|731316.5|729316.5|731316.5|729838|730810.9|729314.4|14
1630945370000|2021-09-06 16:22:50|731316.7|729316.7|730768|729768|731316.7|729779.1|730768|729277.5|13
1630945380000|2021-09-06 16:23:00|730780.8|729780.8|730757|729757|730787.3|729787.3|730757|729757|10
1630945390000|2021-09-06 16:23:10|730787.4|729787.4|730774.1|729774.1|731261.4|729789.3|730774.1|729261.4|8
1630945400000|2021-09-06 16:23:20|730775.2|729775.2|730774.1|729774.1|730775.2|729775.2|730774.1|729774.1|4
1630945410000|2021-09-06 16:23:30|730772|729772|730771.1|729771.1|730785|729785|730744.4|729744.4|14
1630945420000|2021-09-06 16:23:40|730766.5|729766.5|730763.8|729763.8|730767.1|729767.1|730740|729740|7
1630945430000|2021-09-06 16:23:50|730760.9|729760.9|730752.7|729752.7|730764.9|729764.9|730725.9|729725.9|14
1630945440000|2021-09-06 16:24:00|730755.4|729755.4|730755.4|729755.4|730766.3|729766.3|730713.9|729713.9|14
1630945450000|2021-09-06 16:24:10|730752.2|729752.2|730758|729758|730758|729758|730748.5|729748.5|5
1630945460000|2021-09-06 16:24:20|730758.8|729758.8|730756.3|729756.3|730763.6|729763.6|730733.5|729733.5|9
1630945470000|2021-09-06 16:24:30|730754.1|729754.1|730765.6|729765.6|730769.7|729769.7|730753.9|729753.9|7
1630945480000|2021-09-06 16:24:40|730765.9|729765.9|731264.1|729264.1|731264.9|729767.6|730762.6|729264.1|9
1630945490000|2021-09-06 16:24:50|731263.1|729263.1|731263.1|729263.1|731263.1|729263.1|731263.1|729263.1|1
1630945500000|2021-09-06 16:25:00|730768.2|729768.2|730757.4|729757.4|730769.5|729769.5|730752.8|729752.8|13
1630945510000|2021-09-06 16:25:10|730763.5|729763.5|730761.6|729761.6|730763.5|729763.5|730758.8|729758.8|6
1630945520000|2021-09-06 16:25:20|730758.8|729758.8|730752.3|729752.3|731268.2|729765.1|730723.6|729268.2|14
1630945530000|2021-09-06 16:25:30|730754.9|729754.9|730723.1|729723.1|730756.8|729756.8|730723.1|729723.1|12
1630945540000|2021-09-06 16:25:40|730720.9|729720.9|731263.1|729263.1|731263.1|729756.8|730720.9|729263.1|9
1630945550000|2021-09-06 16:25:50|731257.9|729257.9|730735.5|729735.5|731257.9|729750.6|730735.5|729254.7|8
1630945560000|2021-09-06 16:26:00|730743.5|729743.5|730731.1|729731.1|730743.5|729743.5|730731.1|729731.1|4
1630945570000|2021-09-06 16:26:10|730722.5|729722.5|730722.5|729722.5|730722.5|729722.5|730722.5|729722.5|1
1630945590000|2021-09-06 16:26:30|730722|729722|730722|729722|730731.1|729731.1|730722|729722|4
1630945600000|2021-09-06 16:26:40|730700|729700|730718.8|729718.8|730725.2|729725.2|730700|729700|7
1630945610000|2021-09-06 16:26:50|730722.4|729722.4|730705|729705|730722.9|729722.9|730705|729705|10
1630945620000|2021-09-06 16:27:00|730706|729706|730708.4|729708.4|731201.4|729710.9|730705.1|729201.4|9
1630945630000|2021-09-06 16:27:10|730705|729705|730716.6|729716.6|730716.6|729716.6|730705|729705|4
1630945640000|2021-09-06 16:27:20|730715.1|729715.1|730706.4|729706.4|730715.1|729715.1|730706.4|729706.4|10
1630945650000|2021-09-06 16:27:30|730704.7|729704.7|731205|729205|731212|729704.7|730704.1|729203.3|8
1630945660000|2021-09-06 16:27:40|731205.4|729205.4|731213.6|729213.6|731219.2|729707.2|730704.3|729204.4|8
1630945670000|2021-09-06 16:27:50|731215.7|729215.7|730727.3|729727.3|731247.3|729736.5|730720.5|729213.2|16
1630945680000|2021-09-06 16:28:00|730723.2|729723.2|730731.7|729731.7|730735.5|729735.5|730723.2|729723.2|10
1630945690000|2021-09-06 16:28:10|730733.2|729733.2|730739.1|729739.1|730739.1|729739.1|730712.7|729712.7|18
1630945700000|2021-09-06 16:28:20|730742|729742|730749.7|729749.7|730762|729762|730729.7|729729.7|24
1630945710000|2021-09-06 16:28:30|730751.9|729751.9|730761.6|729761.6|730763.5|729763.5|730751.5|729751.5|16
1630945720000|2021-09-06 16:28:40|730762.7|729762.7|730739.4|729739.4|731245.6|729762.7|730730.7|729240.1|19
1630945730000|2021-09-06 16:28:50|730741.8|729741.8|730720.2|729720.2|730751.5|729751.5|730709.5|729709.5|14
1630945740000|2021-09-06 16:29:00|730724.5|729724.5|730715.2|729715.2|730750.2|729750.2|730715.2|729715.2|17
1630945750000|2021-09-06 16:29:10|730755.5|729755.5|730684.5|729684.5|731204.4|729768.6|730650.4|729179.7|36
1630945760000|2021-09-06 16:29:20|730679.4|729679.4|730747.3|729747.3|731243.4|729749.6|730679.4|729194.1|21
1630945770000|2021-09-06 16:29:30|730744.1|729744.1|730720.9|729720.9|731232.8|729744.1|730715.5|729224.1|25
1630945780000|2021-09-06 16:29:40|730726.6|729726.6|731236|729236|731246.6|729738.4|730726.6|729231.9|16
1630945790000|2021-09-06 16:29:50|731236.7|729236.7|730746.8|729746.8|731236.8|729748.7|730746.5|729234.7|11
1630945800000|2021-09-06 16:30:00|730744.7|729744.7|730724.2|729724.2|731244.6|729756.9|730711.3|729212.5|19
1630945810000|2021-09-06 16:30:10|730727.3|729727.3|730733.6|729733.6|731233.5|729744.5|730721.7|729222.4|21
1630945820000|2021-09-06 16:30:20|730727.1|729727.1|731228.2|729228.2|731228.2|729736.8|730727.1|729227.7|12
1630945830000|2021-09-06 16:30:30|731227.6|729227.6|730731.7|729731.7|731227.6|729738.8|730731.7|729227.6|6
1630945840000|2021-09-06 16:30:40|730731.6|729731.6|730734.9|729734.9|730735.6|729735.6|730729.6|729729.6|7
1630945850000|2021-09-06 16:30:50|730729.9|729729.9|731233.8|729233.8|731233.8|729730.6|730728.9|729233.8|4
1630945860000|2021-09-06 16:31:00|730741.8|729741.8|730736.5|729736.5|730741.8|729741.8|730723.5|729723.5|9
1630945870000|2021-09-06 16:31:10|730702|729702|730728.4|729728.4|730730.8|729730.8|730702|729702|5
1630945880000|2021-09-06 16:31:20|730725.2|729725.2|730727.8|729727.8|730732.5|729732.5|730725.2|729725.2|13
1630945890000|2021-09-06 16:31:30|731232.4|729232.4|731244|729244|731244|729244|731231.9|729231.9|10
1630945900000|2021-09-06 16:31:40|731239|729239|731239|729239|731239|729239|731239|729239|1
1630945910000|2021-09-06 16:31:50|731245.8|729245.8|731242.1|729242.1|731245.8|729245.8|731242.1|729242.1|5
1630945920000|2021-09-06 16:32:00|730743.8|729743.8|730727.5|729727.5|730743.8|729743.8|730724.5|729724.5|8
1630945930000|2021-09-06 16:32:10|731221.5|729221.5|731218|729218|731231.5|729231.5|731216|729216|7
1630945940000|2021-09-06 16:32:20|731218.9|729218.9|730745.8|729745.8|731223.6|729749.6|730743|729218.9|9
1630945950000|2021-09-06 16:32:30|730746.3|729746.3|730731.8|729731.8|730746.3|729746.3|730731.8|729731.8|13
1630945960000|2021-09-06 16:32:40|730732.4|729732.4|730778.6|729778.6|731235.8|729778.6|730732.4|729235.8|17
1630945970000|2021-09-06 16:32:50|730780.6|729780.6|730764|729764|730780.6|729780.6|730764|729764|13
1630945980000|2021-09-06 16:33:00|730762.9|729762.9|730764.1|729764.1|730766|729766|730757|729757|8
1630945990000|2021-09-06 16:33:10|730765.1|729765.1|730761|729761|730769.3|729769.3|730761|729761|5
1630946000000|2021-09-06 16:33:20|730759.8|729759.8|730759.8|729759.8|730760.1|729760.1|730753.4|729753.4|11
1630946010000|2021-09-06 16:33:30|730760.1|729760.1|730762.6|729762.6|730762.6|729762.6|730758.5|729758.5|7
1630946020000|2021-09-06 16:33:40|730763|729763|730764.2|729764.2|730765|729765|730763|729763|6
1630946030000|2021-09-06 16:33:50|730773.1|729773.1|730767.5|729767.5|730773.2|729773.2|730767.5|729767.5|7
1630946040000|2021-09-06 16:34:00|730768.3|729768.3|730766.4|729766.4|730768.3|729768.3|730766.4|729766.4|2
1630946050000|2021-09-06 16:34:10|730770.8|729770.8|730761.1|729761.1|730771.1|729771.1|730761.1|729761.1|6
1630946060000|2021-09-06 16:34:20|730757.1|729757.1|730758.6|729758.6|730758.6|729758.6|730756|729756|3
1630946070000|2021-09-06 16:34:30|730762.5|729762.5|730759.8|729759.8|730762.5|729762.5|730759.8|729759.8|2
1630946080000|2021-09-06 16:34:40|730762.4|729762.4|730760.6|729760.6|730768.4|729768.4|730758.7|729758.7|14
1630946090000|2021-09-06 16:34:50|730761|729761|731269.5|729269.5|731269.5|729766|730760.6|729269.5|5
1630946110000|2021-09-06 16:35:10|731269|729269|730777.6|729777.6|731269.2|729779.2|730775.2|729269|10
1630946120000|2021-09-06 16:35:20|731275|729275|731275|729275|731275|729275|731275|729275|1
1630946130000|2021-09-06 16:35:30|731276.9|729276.9|730779.9|729779.9|731276.9|729780.8|730779.9|729276.9|4
1630946140000|2021-09-06 16:35:40|730779.6|729779.6|731275.5|729275.5|731275.5|729780|730779|729275.5|4
1630946150000|2021-09-06 16:35:50|731277.4|729277.4|731277.2|729277.2|731277.4|729277.4|731277.1|729277.1|3
1630946160000|2021-09-06 16:36:00|730778.7|729778.7|730773.4|729773.4|730779.5|729779.5|730762.3|729762.3|10
1630946170000|2021-09-06 16:36:10|730774.5|729774.5|730770.4|729770.4|730777.3|729777.3|730770.4|729770.4|7
1630946180000|2021-09-06 16:36:20|730770.1|729770.1|730778.8|729778.8|730778.8|729778.8|730769.7|729769.7|7
1630946190000|2021-09-06 16:36:30|730776.8|729776.8|730778.3|729778.3|730778.3|729778.3|730775.8|729775.8|7
1630946200000|2021-09-06 16:36:40|730763.6|729763.6|730776.9|729776.9|730777.8|729777.8|730763.6|729763.6|10
1630946210000|2021-09-06 16:36:50|730777|729777|730767.1|729767.1|730777|729777|730766.8|729766.8|9
1630946220000|2021-09-06 16:37:00|730766.8|729766.8|730776.3|729776.3|730776.3|729776.3|730766.8|729766.8|5
1630946230000|2021-09-06 16:37:10|730778|729778|730734.7|729734.7|731236.6|729778.4|730732.7|729236.6|13
1630946240000|2021-09-06 16:37:20|730727.8|729727.8|731224.8|729224.8|731225.1|729732|730720.7|729217.7|16
1630946250000|2021-09-06 16:37:30|730732.5|729732.5|730685.6|729685.6|730732.5|729732.5|730681.4|729681.4|17
1630946260000|2021-09-06 16:37:40|730683.4|729683.4|730693.6|729693.6|730697.9|729697.9|730683.4|729683.4|9
1630946270000|2021-09-06 16:37:50|730692.6|729692.6|730692.2|729692.2|730693.2|729693.2|730692.1|729692.1|4
1630946280000|2021-09-06 16:38:00|730685.9|729685.9|730672.3|729672.3|730693.9|729693.9|730670.5|729670.5|12
1630946290000|2021-09-06 16:38:10|730665.4|729665.4|730682.9|729682.9|730683.2|729683.2|730665.4|729665.4|15
1630946300000|2021-09-06 16:38:20|730682.5|729682.5|730681.6|729681.6|730685.3|729685.3|730681.4|729681.4|6
1630946310000|2021-09-06 16:38:30|731183.3|729183.3|731182.3|729182.3|731183.3|729183.3|731182.3|729182.3|4
1630946320000|2021-09-06 16:38:40|730686.9|729686.9|731184|729184|731184|729687.6|730685.1|729184|6
1630946330000|2021-09-06 16:38:50|731173.6|729173.6|730713.1|729713.1|731173.6|729713.1|730690.4|729173.6|12
1630946340000|2021-09-06 16:39:00|730713.6|729713.6|730709.9|729709.9|731211.5|729717.2|730709.9|729211.5|8
1630946350000|2021-09-06 16:39:10|730713.1|729713.1|730710.8|729710.8|730713.8|729713.8|730710.5|729710.5|5
1630946360000|2021-09-06 16:39:20|730711.3|729711.3|731208.2|729208.2|731208.2|729711.3|730710.5|729208.2|3
1630946370000|2021-09-06 16:39:30|731208.3|729208.3|731208|729208|731208.3|729208.3|731208|729208|2
1630946380000|2021-09-06 16:39:40|731210|729210|730714.2|729714.2|731211|729714.2|730714.2|729201.7|7
1630946390000|2021-09-06 16:39:50|730711.4|729711.4|730711.5|729711.5|730711.5|729711.5|730711|729711|3
1630946400000|2021-09-06 16:40:00|730707.4|729707.4|730708.1|729708.1|730712.1|729712.1|730705|729705|12
1630946410000|2021-09-06 16:40:10|730711.1|729711.1|730712.8|729712.8|730714.1|729714.1|730708.4|729708.4|7
1630946420000|2021-09-06 16:40:20|730711.4|729711.4|730711.4|729711.4|730711.4|729711.4|730711.4|729711.4|1
1630946430000|2021-09-06 16:40:30|730711.9|729711.9|730710|729710|730711.9|729711.9|730709.9|729709.9|3
1630946440000|2021-09-06 16:40:40|730714.4|729714.4|730712.7|729712.7|730714.4|729714.4|730712.7|729712.7|3
1630946450000|2021-09-06 16:40:50|730712.9|729712.9|730726.5|729726.5|730726.5|729726.5|730712.2|729712.2|7
1630946460000|2021-09-06 16:41:00|730717.5|729717.5|730655.5|729655.5|731152|729717.5|730655.5|729151.3|6
1630946470000|2021-09-06 16:41:10|730648.4|729648.4|731138.4|729138.4|731149.6|729656.1|730648.4|729137|8
1630946480000|2021-09-06 16:41:20|730649.5|729649.5|731126.5|729126.5|731137.5|729649.5|730637.9|729120.5|18
1630946490000|2021-09-06 16:41:30|731124.3|729124.3|731125.6|729125.6|731127.1|729127.1|731121|729121|6
1630946500000|2021-09-06 16:41:40|731129.8|729129.8|730628.1|729628.1|731129.8|729637.5|730628.1|729129.3|10
1630946510000|2021-09-06 16:41:50|730629.8|729629.8|731125.3|729125.3|731129.6|729629.8|730629.1|729124|8
1630946520000|2021-09-06 16:42:00|731117.8|729117.8|731122.4|729122.4|731126.4|729126.4|731117.8|729117.8|8
1630946530000|2021-09-06 16:42:10|731121.8|729121.8|731118|729118|731121.8|729121.8|731118|729118|2
1630946540000|2021-09-06 16:42:20|731118.1|729118.1|731124.8|729124.8|731130.1|729130.1|731118.1|729118.1|6
1630946550000|2021-09-06 16:42:30|731125.3|729125.3|731118.1|729118.1|731125.3|729125.3|731115.9|729115.9|6
1630946560000|2021-09-06 16:42:40|731114.6|729114.6|731160.1|729160.1|731160.1|729160.1|731114.3|729114.3|9
1630946570000|2021-09-06 16:42:50|731157.2|729157.2|730659.4|729659.4|731161.4|729667.1|730658.2|729143.8|11
1630946580000|2021-09-06 16:43:00|730656.2|729656.2|731152.7|729152.7|731160.3|729661.3|730656.2|729152.7|8
1630946590000|2021-09-06 16:43:10|731153.7|729153.7|731150|729150|731153.7|729660.7|730656.7|729148.5|7
1630946600000|2021-09-06 16:43:20|731154.7|729154.7|731151|729151|731154.7|729154.7|731151|729151|2
1630946610000|2021-09-06 16:43:30|731149.7|729149.7|730635.5|729635.5|731156.5|729653.7|730635.5|729149.7|12
1630946620000|2021-09-06 16:43:40|730639.4|729639.4|730646.1|729646.1|731156|729666|730639.4|729144.8|10
1630946630000|2021-09-06 16:43:50|730633.7|729633.7|731140.5|729140.5|731140.5|729651.4|730632.7|729140.5|11
1630946640000|2021-09-06 16:44:00|731141.1|729141.1|730584.1|729584.1|731144.8|729592.7|730579|729077.2|13
1630946650000|2021-09-06 16:44:10|730584.2|729584.2|730580.5|729580.5|730586.3|729586.3|730573.4|729573.4|8
1630946660000|2021-09-06 16:44:20|730580|729580|731087.1|729087.1|731092.4|729580|730580|729086.7|13
1630946670000|2021-09-06 16:44:30|731087.4|729087.4|730589.2|729589.2|731087.4|729599.9|730582.8|729087.4|12
1630946680000|2021-09-06 16:44:40|730591.5|729591.5|731158|729158|731163.5|729651.2|730590.7|729137.6|10
1630946690000|2021-09-06 16:44:50|731157.8|729157.8|730656.6|729656.6|731173|729685.5|730656.6|729157.8|16
1630946700000|2021-09-06 16:45:00|730658.3|729658.3|730655.6|729655.6|730669.6|729669.6|730655.6|729655.6|8
1630946710000|2021-09-06 16:45:10|730667.1|729667.1|730664.7|729664.7|731174.9|729682.5|730658.6|729174.9|22
1630946720000|2021-09-06 16:45:20|730669.2|729669.2|730657.7|729657.7|730688.6|729688.6|730657.7|729657.7|21
1630946730000|2021-09-06 16:45:30|730659.5|729659.5|730661.5|729661.5|730661.5|729661.5|730656.7|729656.7|6
1630946740000|2021-09-06 16:45:40|730660.5|729660.5|730667.3|729667.3|730669.3|729669.3|730660.5|729660.5|7
1630946750000|2021-09-06 16:45:50|730660.5|729660.5|730664.5|729664.5|731150.9|729674.5|730660.5|729149.9|8
1630946760000|2021-09-06 16:46:00|730662.5|729662.5|730664.9|729664.9|730667.2|729667.2|730662.5|729662.5|3
1630946770000|2021-09-06 16:46:10|730664.2|729664.2|731161.4|729161.4|731161.4|729668.3|730663.7|729156.8|10
1630946780000|2021-09-06 16:46:20|731159.8|729159.8|730652.8|729652.8|731161.3|729662.4|730649.2|729159.4|11
1630946790000|2021-09-06 16:46:30|730655.2|729655.2|730655.8|729655.8|730656|729656|730652.4|729652.4|5
1630946800000|2021-09-06 16:46:40|730655.1|729655.1|731145.6|729145.6|731162.8|729655.1|730653.2|729145.6|8
1630946810000|2021-09-06 16:46:50|731149.4|729149.4|731154.6|729154.6|731154.6|729154.6|731148.7|729148.7|8
1630946820000|2021-09-06 16:47:00|731154.2|729154.2|731151|729151|731154.2|729154.2|731147.2|729147.2|3
1630946830000|2021-09-06 16:47:10|731145|729145|731144.9|729144.9|731145|729145|731144.9|729144.9|2
1630946840000|2021-09-06 16:47:20|731145|729145|731151.3|729151.3|731151.3|729151.3|731145|729145|2
1630946850000|2021-09-06 16:47:30|731147.1|729147.1|731155.2|729155.2|731155.2|729155.2|731147.1|729147.1|4
1630946860000|2021-09-06 16:47:40|731159.1|729159.1|730658|729658|731159.1|729661.8|730658|729159.1|8
1630946870000|2021-09-06 16:47:50|731145.6|729145.6|731148.3|729148.3|731151.5|729151.5|731145.6|729145.6|5
1630946880000|2021-09-06 16:48:00|731147.8|729147.8|730654.5|729654.5|731153.7|729667|730654.5|729147.4|10
1630946890000|2021-09-06 16:48:10|730655.4|729655.4|731145.3|729145.3|731152.5|729655.4|730655.4|729145.1|5
1630946900000|2021-09-06 16:48:20|731158.2|729158.2|731158.2|729158.2|731158.2|729158.2|731158.2|729158.2|1
1630946910000|2021-09-06 16:48:30|731160.2|729160.2|730654.1|729654.1|731160.2|729668.1|730654.1|729160.2|7
1630946920000|2021-09-06 16:48:40|730659.9|729659.9|730658|729658|730659.9|729659.9|730658|729658|2
1630946930000|2021-09-06 16:48:50|730708|729708|731181|729181|731181|729708|730664.6|729180|7
1630946940000|2021-09-06 16:49:00|730685.4|729685.4|730681.1|729681.1|730685.4|729685.4|730677.9|729677.9|4
1630946950000|2021-09-06 16:49:10|730685.4|729685.4|730682.4|729682.4|730685.4|729685.4|730675.3|729675.3|7
1630946960000|2021-09-06 16:49:20|730684.5|729684.5|730677.1|729677.1|730684.5|729684.5|730677.1|729677.1|6
1630946970000|2021-09-06 16:49:30|730678.2|729678.2|730667.2|729667.2|730681.2|729681.2|730667.2|729667.2|5
1630946980000|2021-09-06 16:49:40|731152.5|729152.5|730645.8|729645.8|731154.7|729662.5|730645.8|729142.6|9
1630946990000|2021-09-06 16:49:50|730663.5|729663.5|731163.5|729163.5|731163.5|729665.5|730663.5|729154.6|8
1630947000000|2021-09-06 16:50:00|730666.5|729666.5|730665.5|729665.5|730666.5|729666.5|730665.1|729665.1|5
1630947010000|2021-09-06 16:50:10|730665.9|729665.9|730665.2|729665.2|730665.9|729665.9|730658.2|729658.2|5
1630947020000|2021-09-06 16:50:20|730664.6|729664.6|731162.8|729162.8|731162.8|729665.2|730664.6|729162.8|6
1630947030000|2021-09-06 16:50:30|731157.1|729157.1|731145.8|729145.8|731157.1|729157.1|731145.8|729145.8|3
1630947040000|2021-09-06 16:50:40|731165|729165|731165|729165|731165|729165|731165|729165|1
1630947050000|2021-09-06 16:50:50|731162.7|729162.7|731158.8|729158.8|731165|729165|731158.8|729158.8|4
1630947060000|2021-09-06 16:51:00|730673.5|729673.5|730676.5|729676.5|730677.5|729677.5|730672.3|729672.3|6
1630947070000|2021-09-06 16:51:10|731176.5|729176.5|730658.8|729658.8|731176.5|729658.8|730658.8|729173.5|3
1630947080000|2021-09-06 16:51:20|730663.5|729663.5|731164.2|729164.2|731164.2|729663.5|730663.5|729164.2|2
1630947090000|2021-09-06 16:51:30|731160.9|729160.9|731169.5|729169.5|731169.5|729169.5|731160.9|729160.9|3
1630947100000|2021-09-06 16:51:40|731169.9|729169.9|730684.9|729684.9|731183.5|729685.4|730681|729169.9|14
1630947110000|2021-09-06 16:51:50|730689.1|729689.1|730681.7|729681.7|730689.1|729689.1|730681.6|729681.6|5
1630947120000|2021-09-06 16:52:00|730681.8|729681.8|730684.6|729684.6|730686.4|729686.4|730681.8|729681.8|8
1630947130000|2021-09-06 16:52:10|730684.2|729684.2|730687|729687|731185.4|729694.2|730679.4|729179.3|13
1630947140000|2021-09-06 16:52:20|730682.8|729682.8|731186.6|729186.6|731186.6|729682.8|730682.8|729186.6|2
1630947150000|2021-09-06 16:52:30|731176.1|729176.1|730687.5|729687.5|731183.3|729687.5|730684.2|729176.1|8
1630947170000|2021-09-06 16:52:50|730682.5|729682.5|730687|729687|730687.5|729687.5|730682.5|729682.5|5
1630947180000|2021-09-06 16:53:00|730684.4|729684.4|730683.4|729683.4|730684.4|729684.4|730682.7|729682.7|5
1630947190000|2021-09-06 16:53:10|730683.6|729683.6|730680.4|729680.4|730684|729684|730679|729679|9
1630947200000|2021-09-06 16:53:20|730682.5|729682.5|730682.2|729682.2|730682.5|729682.5|730682.2|729682.2|4
1630947210000|2021-09-06 16:53:30|730681.8|729681.8|730687.9|729687.9|730688.6|729688.6|730681.8|729681.8|3
1630947220000|2021-09-06 16:53:40|730686.6|729686.6|730680.3|729680.3|730686.6|729686.6|730680.3|729680.3|5
1630947230000|2021-09-06 16:53:50|730680.7|729680.7|730681.5|729681.5|730681.9|729681.9|730680.7|729680.7|3
1630947240000|2021-09-06 16:54:00|730678.5|729678.5|730666|729666|730678.5|729678.5|730666|729666|4
1630947250000|2021-09-06 16:54:10|730669.7|729669.7|730634.5|729634.5|731149|729669.7|730627.7|729138.9|10
1630947260000|2021-09-06 16:54:20|730631.7|729631.7|730634.9|729634.9|730637.5|729637.5|730628.5|729628.5|6
1630947270000|2021-09-06 16:54:30|730635.4|729635.4|730636.4|729636.4|730636.4|729636.4|730630.7|729630.7|6
1630947280000|2021-09-06 16:54:40|730635.4|729635.4|731132.5|729132.5|731132.5|729635.7|730635.4|729132.5|4
1630947290000|2021-09-06 16:54:50|731130.2|729130.2|731132.7|729132.7|731132.7|729132.7|731130.2|729130.2|2
1630947300000|2021-09-06 16:55:00|730642.5|729642.5|730644.2|729644.2|730649.6|729649.6|730641.5|729641.5|9
1630947310000|2021-09-06 16:55:10|730644.9|729644.9|730638.6|729638.6|730644.9|729644.9|730638.6|729638.6|3
1630947320000|2021-09-06 16:55:20|730637.6|729637.6|730637.6|729637.6|730638.7|729638.7|730637.6|729637.6|5
1630947330000|2021-09-06 16:55:30|730638.4|729638.4|730638.4|729638.4|730638.4|729638.4|730637.6|729637.6|3
1630947340000|2021-09-06 16:55:40|730638.3|729638.3|730638.5|729638.5|730638.5|729638.5|730638.2|729638.2|5
1630947350000|2021-09-06 16:55:50|730638.2|729638.2|731158|729158|731158|729651.2|730638.2|729133.8|7
1630947360000|2021-09-06 16:56:00|731160|729160|731160|729160|731160|729160|731160|729160|1
1630947370000|2021-09-06 16:56:10|731156.6|729156.6|731156.6|729156.6|731156.6|729156.6|731156.6|729156.6|1
1630947380000|2021-09-06 16:56:20|731156.8|729156.8|731154|729154|731156.8|729156.8|731154|729154|3
1630947390000|2021-09-06 16:56:30|730658.8|729658.8|730660.2|729660.2|730660.2|729660.2|730654.5|729654.5|3
1630947410000|2021-09-06 16:56:50|730669.5|729669.5|730661.7|729661.7|730669.5|729669.5|730653.6|729653.6|5
1630947420000|2021-09-06 16:57:00|730661.5|729661.5|730661.5|729661.5|730661.5|729661.5|730661.5|729661.5|1
1630947430000|2021-09-06 16:57:10|730663.6|729663.6|730662|729662|730670.2|729670.2|730662|729662|4
1630947440000|2021-09-06 16:57:20|730662.1|729662.1|731160|729160|731160|729662.1|730662.1|729160|2
1630947450000|2021-09-06 16:57:30|731155.3|729155.3|730662.5|729662.5|731163.2|729662.5|730662.5|729155.3|4
1630947460000|2021-09-06 16:57:40|730664.4|729664.4|730673.7|729673.7|730673.7|729673.7|730661.7|729661.7|9
1630947470000|2021-09-06 16:57:50|730673.1|729673.1|730671.2|729671.2|730673.1|729673.1|730671.2|729671.2|2
1630947480000|2021-09-06 16:58:00|730672.2|729672.2|730662.5|729662.5|730672.8|729672.8|730662.5|729662.5|4
1630947490000|2021-09-06 16:58:10|730662.8|729662.8|730663.4|729663.4|730663.9|729663.9|730661.4|729661.4|6
1630947500000|2021-09-06 16:58:20|730662.4|729662.4|731153.7|729153.7|731153.7|729662.4|730662.4|729147.8|3
1630947510000|2021-09-06 16:58:30|731154|729154|731154.2|729154.2|731154.2|729154.2|731154|729154|2
1630947520000|2021-09-06 16:58:40|731153.1|729153.1|731167.7|729167.7|731167.7|729167.7|731153.1|729153.1|4
1630947530000|2021-09-06 16:58:50|731167.6|729167.6|730667.2|729667.2|731167.6|729669.2|730667.2|729167.2|7
1630994460000|2021-09-07 06:01:00|730567.9|728567.9|730577|728577|730580.3|728580.3|730564.3|728564.3|14
1630994470000|2021-09-07 06:01:10|730580.2|728580.2|730583.2|728583.2|730583.2|728583.2|730565.3|728565.3|13
1630994480000|2021-09-07 06:01:20|730579.8|728579.8|730556.4|728556.4|730579.8|728579.8|730552.8|728552.8|9
1630994490000|2021-09-07 06:01:30|730561.4|728561.4|730568.2|728568.2|730574.1|728574.1|730559.1|728559.1|11
1630994500000|2021-09-07 06:01:40|730568.3|728568.3|730574.1|728574.1|730579.3|728579.3|730568.1|728568.1|9
1630994510000|2021-09-07 06:01:50|730580|728580|730580.2|728580.2|730582.8|728582.8|730569.1|728569.1|13
1630994520000|2021-09-07 06:02:00|730590.4|728590.4|730559.2|728559.2|730594|728594|730548.6|728548.6|20
1630994530000|2021-09-07 06:02:10|730545.1|728545.1|730553.1|728553.1|730579.1|728579.1|730545.1|728545.1|27
1630994540000|2021-09-07 06:02:20|730550.2|728550.2|730559.5|728559.5|730563.8|728563.8|730532.3|728532.3|16
1630994550000|2021-09-07 06:02:30|730565.5|728565.5|730513.6|728513.6|730565.5|728565.5|730504.5|728504.5|15
1630994560000|2021-09-07 06:02:40|730530.2|728530.2|730532.5|728532.5|730562.9|728562.9|730507|728507|12
1630994570000|2021-09-07 06:02:50|730540.5|728540.5|730573.1|728573.1|730594|728594|730522.4|728522.4|17
1630994580000|2021-09-07 06:03:00|730570.7|728570.7|730580.3|728580.3|730598.4|728598.4|730570.7|728570.7|17
1630994590000|2021-09-07 06:03:10|730583.5|728583.5|730584.7|728584.7|730596.4|728596.4|730578.6|728578.6|14
1630994600000|2021-09-07 06:03:20|730586.2|728586.2|730580.2|728580.2|730599.6|728599.6|730578.7|728578.7|14
1630994610000|2021-09-07 06:03:30|730582.3|728582.3|730581|728581|730612.2|728612.2|730581|728581|15
1630994620000|2021-09-07 06:03:40|730589.7|728589.7|730583.7|728583.7|730623.1|728623.1|730566.9|728566.9|18
1630994630000|2021-09-07 06:03:50|730575.4|728575.4|730589.2|728589.2|730603|728603|730573.7|728573.7|12
1630994640000|2021-09-07 06:04:00|730591.1|728591.1|730621.6|728621.6|730663|728663|730583.2|728583.2|23
1630994650000|2021-09-07 06:04:10|730615.3|728615.3|730634.8|728634.8|730634.8|728634.8|730610.3|728610.3|15
1630994660000|2021-09-07 06:04:20|730606.7|728606.7|730627.7|728627.7|730632.6|728632.6|730606.7|728606.7|4
1630994670000|2021-09-07 06:04:30|730638.9|728638.9|730634|728634|730649.7|728649.7|730602.7|728602.7|18
1630994680000|2021-09-07 06:04:40|730637.1|728637.1|730582.4|728582.4|730637.1|728637.1|730578.1|728578.1|15
1630994690000|2021-09-07 06:04:50|730595.8|728595.8|730524.7|728524.7|730595.8|728595.8|730521|728521|15
1630994700000|2021-09-07 06:05:00|730516.4|728516.4|730507.4|728507.4|730541.7|728541.7|730482|728482|26
1630994710000|2021-09-07 06:05:10|730517|728517|730484|728484|730524.7|728524.7|730484|728484|16
1630994720000|2021-09-07 06:05:20|730489.3|728489.3|730514.5|728514.5|730525.9|728525.9|730489.3|728489.3|24
1630994730000|2021-09-07 06:05:30|730504.2|728504.2|730493.1|728493.1|730514.5|728514.5|730493.1|728493.1|11
1630994740000|2021-09-07 06:05:40|730515.9|728515.9|730531.1|728531.1|730531.1|728531.1|730400|728400|31
1630994750000|2021-09-07 06:05:50|730543.2|728543.2|730578.4|728578.4|730597.6|728597.6|730503.3|728503.3|34
1630994760000|2021-09-07 06:06:00|730582.7|728582.7|730570.7|728570.7|730583.2|728583.2|730565.9|728565.9|21
1630994770000|2021-09-07 06:06:10|730575.1|728575.1|730564.7|728564.7|730575.3|728575.3|730550.4|728550.4|19
1630994780000|2021-09-07 06:06:20|730557|728557|730501.2|728501.2|730572.8|728572.8|730488|728488|18
1630994790000|2021-09-07 06:06:30|730501.1|728501.1|730482.7|728482.7|730501.1|728501.1|730480.5|728480.5|35
1630994800000|2021-09-07 06:06:40|730489.3|728489.3|730463.9|728463.9|730489.3|728489.3|730450.2|728450.2|34
1630994810000|2021-09-07 06:06:50|730467|728467|730479.4|728479.4|730483|728483|730462.1|728462.1|33
1630994820000|2021-09-07 06:07:00|730472.2|728472.2|730497.7|728497.7|730523|728523|730472.2|728472.2|37
1630994830000|2021-09-07 06:07:10|730510.4|728510.4|730505|728505|730528.7|728528.7|730483.7|728483.7|32
1630994840000|2021-09-07 06:07:20|730493.5|728493.5|730525.9|728525.9|730531.7|728531.7|730489.7|728489.7|37
1630994850000|2021-09-07 06:07:30|730521.8|728521.8|730526.2|728526.2|730538|728538|730500|728500|37
1630994860000|2021-09-07 06:07:40|730522.7|728522.7|730525.1|728525.1|730544.9|728544.9|730504|728504|35
1630994870000|2021-09-07 06:07:50|730536|728536|730490|728490|730542.4|728542.4|730490|728490|34
1630994880000|2021-09-07 06:08:00|730500.3|728500.3|730476.9|728476.9|730501.1|728501.1|730471.8|728471.8|33
1630994890000|2021-09-07 06:08:10|730488|728488|730482.9|728482.9|730493.8|728493.8|730468|728468|30
1630994900000|2021-09-07 06:08:20|730489.8|728489.8|730470.6|728470.6|730494|728494|730465|728465|30
1630994910000|2021-09-07 06:08:30|730475.5|728475.5|730522.3|728522.3|730551.2|728551.2|730468.1|728468.1|31
1630994920000|2021-09-07 06:08:40|730532.1|728532.1|730528.8|728528.8|730545.1|728545.1|730516.6|728516.6|18
1630994930000|2021-09-07 06:08:50|730538.1|728538.1|730537|728537|730552.7|728552.7|730519.6|728519.6|26
1630994940000|2021-09-07 06:09:00|730543.2|728543.2|730557.3|728557.3|730568.2|728568.2|730531.4|728531.4|23
1630994950000|2021-09-07 06:09:10|730550.4|728550.4|730540.9|728540.9|730562|728562|730530.5|728530.5|20
1630994960000|2021-09-07 06:09:20|730534.4|728534.4|730602.3|728602.3|730604.7|728604.7|730534.4|728534.4|23
1630994970000|2021-09-07 06:09:30|730600.7|728600.7|730656|728656|730664.2|728664.2|730600.7|728600.7|33
1630994980000|2021-09-07 06:09:40|730625.2|728625.2|730582.7|728582.7|730628|728628|730574.6|728574.6|21
1630994990000|2021-09-07 06:09:50|730592.6|728592.6|730556.8|728556.8|730592.6|728592.6|730496|728496|27
1630995000000|2021-09-07 06:10:00|730552.4|728552.4|730557.5|728557.5|730575.7|728575.7|730540.5|728540.5|34
1630995010000|2021-09-07 06:10:10|730547.9|728547.9|730550.9|728550.9|730572.7|728572.7|730544.4|728544.4|33
1630995020000|2021-09-07 06:10:20|730556|728556|730563.2|728563.2|730576|728576|730535.2|728535.2|22
1630995030000|2021-09-07 06:10:30|730549.4|728549.4|730547|728547|730549.9|728549.9|730535.4|728535.4|20
1630995040000|2021-09-07 06:10:40|730544.3|728544.3|730552.7|728552.7|730552.7|728552.7|730537.3|728537.3|9
1630995050000|2021-09-07 06:10:50|730557|728557|730556.3|728556.3|730593.7|728593.7|730554.2|728554.2|23
1630995060000|2021-09-07 06:11:00|730590|728590|730579.6|728579.6|730590|728590|730560.4|728560.4|25
1630995070000|2021-09-07 06:11:10|730567|728567|730540.2|728540.2|730587.8|728587.8|730521.7|728521.7|30
1630995080000|2021-09-07 06:11:20|730567.5|728567.5|730552.8|728552.8|730567.5|728567.5|730540.7|728540.7|29
1630995090000|2021-09-07 06:11:30|730554.4|728554.4|730605.7|728605.7|730605.7|728605.7|730545.3|728545.3|30
1630995100000|2021-09-07 06:11:40|730590.6|728590.6|730618.1|728618.1|730653.1|728653.1|730589.6|728589.6|34
1630995110000|2021-09-07 06:11:50|730618.7|728618.7|730599.6|728599.6|730632.1|728632.1|730599.6|728599.6|23
1630995120000|2021-09-07 06:12:00|730610.1|728610.1|730607.1|728607.1|730619|728619|730594.8|728594.8|16
1630995130000|2021-09-07 06:12:10|730617.6|728617.6|730626.3|728626.3|730633.8|728633.8|730576.9|728576.9|20
1630995140000|2021-09-07 06:12:20|730610|728610|730601|728601|730634.9|728634.9|730596.4|728596.4|20
1630995150000|2021-09-07 06:12:30|730607.3|728607.3|730600|728600|730617.5|728617.5|730566.3|728566.3|18
1630995160000|2021-09-07 06:12:40|730599.6|728599.6|730567.6|728567.6|730627.4|728627.4|730560.5|728560.5|15
1630995170000|2021-09-07 06:12:50|730570.2|728570.2|730585.7|728585.7|730602.5|728602.5|730569.5|728569.5|21
1630995180000|2021-09-07 06:13:00|730579.2|728579.2|730575.9|728575.9|730593.7|728593.7|730572.2|728572.2|17
1630995190000|2021-09-07 06:13:10|730574.5|728574.5|730587.6|728587.6|730603.4|728603.4|730569|728569|13
1630995200000|2021-09-07 06:13:20|730599.9|728599.9|730557.5|728557.5|730599.9|728599.9|730540.5|728540.5|18
1630995210000|2021-09-07 06:13:30|730556.6|728556.6|730554.5|728554.5|730564.5|728564.5|730547|728547|20
1630995220000|2021-09-07 06:13:40|730555.5|728555.5|730558|728558|730578.2|728578.2|730551.7|728551.7|19
1630995230000|2021-09-07 06:13:50|730548.6|728548.6|730516.8|728516.8|730560|728560|730514.6|728514.6|13
1630995240000|2021-09-07 06:14:00|730530.5|728530.5|730551|728551|730568.2|728568.2|730525.7|728525.7|15
1630995250000|2021-09-07 06:14:10|730575.4|728575.4|730555.2|728555.2|730575.4|728575.4|730555.2|728555.2|10
1630995260000|2021-09-07 06:14:20|730554.6|728554.6|730572.3|728572.3|730574.3|728574.3|730548.1|728548.1|12
1630995270000|2021-09-07 06:14:30|730569.9|728569.9|730541.6|728541.6|730569.9|728569.9|730536.8|728536.8|11
1630995280000|2021-09-07 06:14:40|730544.6|728544.6|730572|728572|730586.8|728586.8|730537.7|728537.7|7
1630995290000|2021-09-07 06:14:50|730570.6|728570.6|730588.1|728588.1|730594.1|728594.1|730541.8|728541.8|20
1630995300000|2021-09-07 06:15:00|730590.8|728590.8|730591.9|728591.9|730628.4|728628.4|730567.9|728567.9|23
1630995310000|2021-09-07 06:15:10|730592.1|728592.1|730603.1|728603.1|730616|728616|730592.1|728592.1|15
1630995320000|2021-09-07 06:15:20|730584.1|728584.1|730584.6|728584.6|730619.3|728619.3|730567.6|728567.6|19
1630995330000|2021-09-07 06:15:30|730582.1|728582.1|730574.1|728574.1|730587.2|728587.2|730569.6|728569.6|21
1630995340000|2021-09-07 06:15:40|730579|728579|730576.7|728576.7|730583.4|728583.4|730572.3|728572.3|22
1630995350000|2021-09-07 06:15:50|730580|728580|730556.3|728556.3|730589.6|728589.6|730510.9|728510.9|26
1630995360000|2021-09-07 06:16:00|730564|728564|730562.3|728562.3|730564.2|728564.2|730538.8|728538.8|28
1630995370000|2021-09-07 06:16:10|730552.6|728552.6|730548.4|728548.4|730554.3|728554.3|730530.9|728530.9|23
1630995380000|2021-09-07 06:16:20|730545.7|728545.7|730567.1|728567.1|730578.4|728578.4|730535.7|728535.7|18
1630995390000|2021-09-07 06:16:30|730566.1|728566.1|730564|728564|730569.6|728569.6|730560.7|728560.7|15
1630995400000|2021-09-07 06:16:40|730565.1|728565.1|730562.9|728562.9|730565.1|728565.1|730560|728560|9
1630995410000|2021-09-07 06:16:50|730563.4|728563.4|730661.5|728661.5|730721.1|728721.1|730552.2|728552.2|25
1630995420000|2021-09-07 06:17:00|730654.2|728654.2|730664.8|728664.8|730684.4|728684.4|730650.9|728650.9|35
1630995430000|2021-09-07 06:17:10|730675.1|728675.1|730636.4|728636.4|730675.1|728675.1|730622|728622|29
1630995440000|2021-09-07 06:17:20|730634.7|728634.7|730674.1|728674.1|730680.7|728680.7|730630.8|728630.8|18
1630995450000|2021-09-07 06:17:30|730661.6|728661.6|730655.2|728655.2|730697.8|728697.8|730653.5|728653.5|22
1630995460000|2021-09-07 06:17:40|730672.8|728672.8|730634.9|728634.9|730698.7|728698.7|730622.9|728622.9|21
1630995470000|2021-09-07 06:17:50|730635.5|728635.5|730628.8|728628.8|730641.8|728641.8|730604|728604|11
1630995480000|2021-09-07 06:18:00|730641.5|728641.5|730616.6|728616.6|730641.5|728641.5|730600.9|728600.9|19
1630995490000|2021-09-07 06:18:10|730603.1|728603.1|730614.9|728614.9|730624|728624|730603.1|728603.1|16
1630995500000|2021-09-07 06:18:20|730615.5|728615.5|730599|728599|730620.8|728620.8|730578|728578|21
1630995510000|2021-09-07 06:18:30|730598.2|728598.2|730581|728581|730612.1|728612.1|730562.4|728562.4|16
1630995520000|2021-09-07 06:18:40|730559.8|728559.8|730552.5|728552.5|730577.2|728577.2|730552.5|728552.5|18
1630995530000|2021-09-07 06:18:50|730556.9|728556.9|730558.7|728558.7|730611.9|728611.9|730546.1|728546.1|24
1630995540000|2021-09-07 06:19:00|730553.2|728553.2|730537.5|728537.5|730562.3|728562.3|730537.5|728537.5|12
1630995550000|2021-09-07 06:19:10|730547.1|728547.1|730553.2|728553.2|730566.8|728566.8|730541|728541|18
1630995560000|2021-09-07 06:19:20|730543.9|728543.9|730554.7|728554.7|730561.6|728561.6|730539.8|728539.8|14
1630995570000|2021-09-07 06:19:30|730556.4|728556.4|730550.1|728550.1|730557|728557|730546.2|728546.2|12
1630995580000|2021-09-07 06:19:40|730556|728556|730565.2|728565.2|730582.6|728582.6|730546.1|728546.1|19
1630995590000|2021-09-07 06:19:50|730566.3|728566.3|730554|728554|730566.3|728566.3|730502.1|728502.1|24
1630995600000|2021-09-07 06:20:00|730557|728557|730563.3|728563.3|730567.6|728567.6|730551.3|728551.3|14
1630995610000|2021-09-07 06:20:10|730566.3|728566.3|730557.7|728557.7|730570.9|728570.9|730557.7|728557.7|16
1630995620000|2021-09-07 06:20:20|730564.9|728564.9|730619.7|728619.7|730627.2|728627.2|730556.7|728556.7|23
1630995630000|2021-09-07 06:20:30|730612.9|728612.9|730656.7|728656.7|730687.1|728687.1|730612.9|728612.9|21
1630995640000|2021-09-07 06:20:40|730658.7|728658.7|730662.6|728662.6|730678.2|728678.2|730650.6|728650.6|24
1630995650000|2021-09-07 06:20:50|730663.1|728663.1|730622.7|728622.7|730678.1|728678.1|730613.5|728613.5|25
1630995660000|2021-09-07 06:21:00|730641.8|728641.8|730593.2|728593.2|730659.3|728659.3|730590.7|728590.7|28
1630995670000|2021-09-07 06:21:10|730586.4|728586.4|730568.6|728568.6|730587.6|728587.6|730565.9|728565.9|15
1630995680000|2021-09-07 06:21:20|730578.6|728578.6|730566.8|728566.8|730598.5|728598.5|730557.6|728557.6|17
1630995690000|2021-09-07 06:21:30|730579|728579|730558.8|728558.8|730579|728579|730547.3|728547.3|17
1630995700000|2021-09-07 06:21:40|730579.4|728579.4|730562.3|728562.3|730579.7|728579.7|730554.7|728554.7|16
1630995710000|2021-09-07 06:21:50|730567.9|728567.9|730572.5|728572.5|730580.8|728580.8|730554.3|728554.3|23
1630995720000|2021-09-07 06:22:00|730571.6|728571.6|730575.4|728575.4|730575.5|728575.5|730534.4|728534.4|15
1630995730000|2021-09-07 06:22:10|730571.4|728571.4|730573.5|728573.5|730585.4|728585.4|730571.4|728571.4|17
1630995740000|2021-09-07 06:22:20|730572.2|728572.2|730671.4|728671.4|730711.2|728711.2|730569.4|728569.4|24
1630995750000|2021-09-07 06:22:30|730656.2|728656.2|730687.2|728687.2|730698|728698|730656.2|728656.2|25
1630995760000|2021-09-07 06:22:40|730699.8|728699.8|730683|728683|730709|728709|730668|728668|23
1630995770000|2021-09-07 06:22:50|730682.5|728682.5|730671.8|728671.8|730691.1|728691.1|730666.6|728666.6|12
1630995780000|2021-09-07 06:23:00|730668.8|728668.8|730653|728653|730676.6|728676.6|730611.7|728611.7|20
1630995790000|2021-09-07 06:23:10|730679|728679|730682.6|728682.6|730687|728687|730657.8|728657.8|19
1630995800000|2021-09-07 06:23:20|730667|728667|730668|728668|730676.7|728676.7|730661.2|728661.2|14
1630995810000|2021-09-07 06:23:30|730677.2|728677.2|730666.7|728666.7|730682.1|728682.1|730663.9|728663.9|12
1630995820000|2021-09-07 06:23:40|730675|728675|730665.2|728665.2|730684.6|728684.6|730603.1|728603.1|20
1630995830000|2021-09-07 06:23:50|730678.9|728678.9|730666.7|728666.7|730679.3|728679.3|730635|728635|26
1630995840000|2021-09-07 06:24:00|730666.2|728666.2|730659.5|728659.5|730682.9|728682.9|730657.2|728657.2|19
1630995850000|2021-09-07 06:24:10|730658.1|728658.1|730650.9|728650.9|730665.4|728665.4|730650.7|728650.7|18
1630995860000|2021-09-07 06:24:20|730660.8|728660.8|730717.2|728717.2|730717.2|728717.2|730638.3|728638.3|26
1630995870000|2021-09-07 06:24:30|730703.2|728703.2|730703.3|728703.3|730741.4|728741.4|730696.8|728696.8|23
1630995880000|2021-09-07 06:24:40|730703.8|728703.8|730703.9|728703.9|730720.9|728720.9|730620.6|728620.6|24
1630995890000|2021-09-07 06:24:50|730727.5|728727.5|730706.1|728706.1|730727.7|728727.7|730698.8|728698.8|16
1630995900000|2021-09-07 06:25:00|730708|728708|730715.7|728715.7|730735.1|728735.1|730699.2|728699.2|27
1630995910000|2021-09-07 06:25:10|730715.6|728715.6|730728.3|728728.3|730742.1|728742.1|730714|728714|21
1630995920000|2021-09-07 06:25:20|730735.9|728735.9|730730.7|728730.7|730735.9|728735.9|730720.7|728720.7|14
1630995930000|2021-09-07 06:25:30|730726.7|728726.7|730751.2|728751.2|730778.4|728778.4|730698|728698|30
1630995940000|2021-09-07 06:25:40|730751.8|728751.8|730766.6|728766.6|730770.7|728770.7|730751.8|728751.8|16
1630995950000|2021-09-07 06:25:50|730765.4|728765.4|730838.2|728838.2|730857.8|729336|730336|728765|21
1630995960000|2021-09-07 06:26:00|730837.5|728837.5|730915.4|728915.4|730915.4|729364.5|730364.5|728818.2|30
1630995970000|2021-09-07 06:26:10|730901.8|728901.8|730889.3|728889.3|730923.9|728923.9|730889.3|728889.3|24
1630995980000|2021-09-07 06:26:20|730890.4|728890.4|730851.5|728851.5|730891.3|728891.3|730806.7|728806.7|28
1630995990000|2021-09-07 06:26:30|730850.9|728850.9|730863.7|728863.7|730871.5|728871.5|730850.9|728850.9|18
1630996000000|2021-09-07 06:26:40|730869.4|728869.4|730858.1|728858.1|730871.7|728871.7|730852.8|728852.8|10
1630996010000|2021-09-07 06:26:50|730856.8|728856.8|730896|728896|730896|728896|730856.8|728856.8|15
1630996020000|2021-09-07 06:27:00|730899.4|728899.4|730961.4|728961.4|730965.2|729447.9|730447.9|728899.4|34
1630996030000|2021-09-07 06:27:10|730951.9|728951.9|730972.9|728972.9|730972.9|728972.9|730949.4|728949.4|26
1630996040000|2021-09-07 06:27:20|730910.7|728910.7|730962.4|728962.4|730971.4|728971.4|730910.7|728910.7|21
1630996050000|2021-09-07 06:27:30|730961.1|728961.1|731039.4|729039.4|731069.8|729069.8|730957.6|728957.6|22
1630996060000|2021-09-07 06:27:40|731038.8|729038.8|731032|729032|731039.1|729039.1|731027.2|729027.2|14
1630996070000|2021-09-07 06:27:50|731030.2|729030.2|731071.7|729071.7|731122.3|729608.5|730608.5|729030|32
1630996080000|2021-09-07 06:28:00|731086.3|729086.3|731279.7|729279.7|731279.7|729279.7|731028.1|729028.1|35
1630996090000|2021-09-07 06:28:10|731237.7|729237.7|731243.8|729243.8|731296.7|729296.7|731237.7|729237.7|31
1630996100000|2021-09-07 06:28:20|731232.3|729232.3|731192.8|729192.8|731267.3|729267.3|731192.8|729192.8|28
1630996110000|2021-09-07 06:28:30|731178.5|729178.5|731185.8|729185.8|731201.9|729201.9|731170.7|729170.7|32
1630996120000|2021-09-07 06:28:40|731194.7|729194.7|730690.5|729690.5|731198.4|729690.5|730690.5|729161|19
1630996130000|2021-09-07 06:28:50|731181.8|729181.8|731187.1|729187.1|731197.3|729197.3|731179.1|729179.1|25
1630996140000|2021-09-07 06:29:00|731184.8|729184.8|731182.8|729182.8|731192.1|729192.1|731144.3|729144.3|20
1630996150000|2021-09-07 06:29:10|731180.1|729180.1|731183.5|729183.5|731183.9|729183.9|731174.1|729174.1|16
1630996160000|2021-09-07 06:29:20|731177.5|729177.5|731142.3|729142.3|731187.4|729647|730647|729130|26
1630996170000|2021-09-07 06:29:30|731140.7|729140.7|731122.5|729122.5|731141.9|729141.9|731102.8|729102.8|24
1630996180000|2021-09-07 06:29:40|731117.9|729117.9|731117.4|729117.4|731148.3|729600.5|730600.5|729108.1|19
1630996190000|2021-09-07 06:29:50|731117.5|729117.5|731082.8|729082.8|731123.8|729123.8|731074|729074|20
1630996200000|2021-09-07 06:30:00|731092|729092|731078|729078|731100|729593|730593|729041.5|29
1630996210000|2021-09-07 06:30:10|731077.8|729077.8|731086.4|729086.4|731094.6|729094.6|731077.2|729077.2|22
1630996220000|2021-09-07 06:30:20|731084.9|729084.9|731069.3|729069.3|731120.4|729120.4|731065|729065|25
1630996230000|2021-09-07 06:30:30|730586.4|729586.4|731183.6|729183.6|731185.1|729586.4|730586.4|729069.3|30
1630996240000|2021-09-07 06:30:40|731160.2|729160.2|731189.7|729189.7|731203.2|729203.2|731156.5|729156.5|36
1630996250000|2021-09-07 06:30:50|731187.7|729187.7|731159.6|729159.6|731199.2|729199.2|731150.7|729150.7|21
1630996260000|2021-09-07 06:31:00|731158.8|729158.8|731262.5|729262.5|731266.2|729266.2|731158.8|729158.8|34
1630996270000|2021-09-07 06:31:10|731267.6|729267.6|731264.9|729264.9|731267.6|729267.6|731245.6|729245.6|27
1630996280000|2021-09-07 06:31:20|731257.5|729257.5|731340|729340|731340|729340|731214.5|729214.5|31
1630996290000|2021-09-07 06:31:30|731326.8|729326.8|731567.1|729567.1|731567.1|729567.1|731326.8|729326.8|36
1630996300000|2021-09-07 06:31:40|731569.9|729569.9|731483.5|729483.5|731572.5|729572.5|731483.5|729483.5|35
1630996310000|2021-09-07 06:31:50|731502.9|729502.9|731544.7|729544.7|731544.7|729544.7|731466.8|729466.8|31
1630996320000|2021-09-07 06:32:00|731538.8|729538.8|731577.4|729577.4|731588.3|729588.3|731502.3|729502.3|35
1630996330000|2021-09-07 06:32:10|731586.7|729586.7|731518.4|729518.4|731586.7|729586.7|731511.2|729511.2|27
1630996340000|2021-09-07 06:32:20|731517.4|729517.4|731524|729524|731557.4|729557.4|731469.8|729469.8|34
1630996350000|2021-09-07 06:32:30|731521.6|729521.6|731523.2|729523.2|731535.5|729535.5|731497|729497|29
1630996360000|2021-09-07 06:32:40|731513.5|729513.5|731909.3|729909.3|731996.3|730373|731373|729513.2|38
1630996370000|2021-09-07 06:32:50|731890.8|729890.8|732048.2|730048.2|732048.2|730345.5|731345.5|729833|35
1630996380000|2021-09-07 06:33:00|732026.9|730026.9|732340.2|730340.2|732365.9|730365.9|732011.6|730011.6|39
1630996390000|2021-09-07 06:33:10|732329.4|730329.4|732387.9|730387.9|732387.9|730387.9|732306.8|730306.8|39
1630996400000|2021-09-07 06:33:20|732381|730381|732463.5|730463.5|732463.5|730463.5|732381|730381|39
1630996410000|2021-09-07 06:33:30|732471.9|730471.9|732413.1|730413.1|732471.9|730471.9|732370.5|730370.5|39
1630996420000|2021-09-07 06:33:40|732435.1|730435.1|732386.1|730386.1|732462.7|730462.7|732365|730365|36
1630996430000|2021-09-07 06:33:50|732386.8|730386.8|732259.5|730259.5|732386.8|730386.8|732259.5|730259.5|36
1630996440000|2021-09-07 06:34:00|732305.6|730305.6|732344.5|730344.5|732365.2|730365.2|732302.3|730302.3|31
1630996450000|2021-09-07 06:34:10|732345.2|730345.2|732340.3|730340.3|732345.2|730345.2|732240.2|730240.2|35
1630996460000|2021-09-07 06:34:20|732336.7|730336.7|732350|730350|732373.5|730373.5|732290.8|730290.8|25
1630996470000|2021-09-07 06:34:30|732363.7|730363.7|732368.5|730368.5|732378.6|730378.6|732341.3|730341.3|26
1630996480000|2021-09-07 06:34:40|732368|730368|732363.6|730363.6|732385.4|730385.4|732363.6|730363.6|25
1630996490000|2021-09-07 06:34:50|732361.4|730361.4|732452.8|730452.8|732489.9|730489.9|732360.5|730360.5|35
1630996500000|2021-09-07 06:35:00|732444.8|730444.8|732476.8|730476.8|732498.2|730498.2|732444.8|730444.8|39
1630996510000|2021-09-07 06:35:10|732468.7|730468.7|732374.5|730374.5|732468.7|730468.7|732374.5|730374.5|31
1630996520000|2021-09-07 06:35:20|732356.8|730356.8|732261.1|730261.1|732437.3|730437.3|732258|730258|34
1630996530000|2021-09-07 06:35:30|732257.1|730257.1|732319.5|730319.5|732333.3|730333.3|732246.7|730246.7|29
1630996540000|2021-09-07 06:35:40|732323.6|730323.6|732278.1|730278.1|732323.6|730323.6|732278.1|730278.1|23
1630996550000|2021-09-07 06:35:50|732289.6|730289.6|732200|730200|732289.6|730289.6|732200|730200|26
1630996560000|2021-09-07 06:36:00|732197.2|730197.2|732280.7|730280.7|732280.7|730280.7|732196.5|730196.5|28
1630996570000|2021-09-07 06:36:10|732287.3|730287.3|732300|730300|732327.9|730327.9|732276.4|730276.4|29
1630996580000|2021-09-07 06:36:20|732321.5|730321.5|732262.9|730262.9|732321.5|730321.5|732262.9|730262.9|36
1630996590000|2021-09-07 06:36:30|732270.6|730270.6|732313.6|730313.6|732332.6|730332.6|732265.9|730265.9|37
1630996600000|2021-09-07 06:36:40|732322.9|730322.9|732327.1|730327.1|732365.5|730365.5|732293.8|730293.8|38
1630996610000|2021-09-07 06:36:50|732325.3|730325.3|732335.7|730335.7|732373.6|730373.6|732325.3|730325.3|31
1630996620000|2021-09-07 06:37:00|732334.1|730334.1|732350.7|730350.7|732354.5|730354.5|732334.1|730334.1|25
1630996630000|2021-09-07 06:37:10|732351.3|730351.3|732341.3|730341.3|732356.2|730356.2|732330.6|730330.6|31
1630996640000|2021-09-07 06:37:20|732343|730343|732486.7|730486.7|732519.2|730519.2|732338|730338|29
1630996650000|2021-09-07 06:37:30|732481.6|730481.6|732426.7|730426.7|732579.8|731069.8|732069.8|730424.2|40
1630996660000|2021-09-07 06:37:40|732433.6|730433.6|732370.9|730370.9|732433.6|730433.6|732361.1|730361.1|29
1630996670000|2021-09-07 06:37:50|732367.1|730367.1|732332.5|730332.5|732368.3|730825|731825|730332.5|24
1630996680000|2021-09-07 06:38:00|732330.8|730330.8|732338.9|730338.9|732340.7|730340.7|732330.8|730330.8|21
1630996690000|2021-09-07 06:38:10|732336.1|730336.1|732473.5|730473.5|732494.8|730964|731962.5|730336.1|24
1630996700000|2021-09-07 06:38:20|732471.8|730471.8|732493.6|730493.6|732496.3|730496.3|732466.2|730466.2|18
1630996710000|2021-09-07 06:38:30|732491.7|730491.7|732468.9|730468.9|732492.2|730492.2|732443|730443|20
1630996720000|2021-09-07 06:38:40|732470.1|730470.1|732482.6|730482.6|732488.1|730488.1|732450.2|730450.2|27
1630996730000|2021-09-07 06:38:50|732472.6|730472.6|732452.2|730452.2|732494.5|730494.5|732444.2|730444.2|24
1630996740000|2021-09-07 06:39:00|732454.2|730454.2|732435.5|730435.5|732461.6|730461.6|732431.7|730431.7|33
1630996750000|2021-09-07 06:39:10|732436.6|730436.6|732454.6|730454.6|732457.3|730457.3|732435.1|730435.1|17
1630996760000|2021-09-07 06:39:20|732454.5|730454.5|732341.7|730341.7|732456.2|730456.2|732339.3|730339.3|31
1630996770000|2021-09-07 06:39:30|732340.6|730340.6|732231.8|730231.8|732350.5|730816.2|731816.2|730231.8|31
1630996780000|2021-09-07 06:39:40|732267.9|730267.9|731811.9|730811.9|732346.4|730811.9|731775.5|730232.4|34
1630996790000|2021-09-07 06:39:50|731801.6|730801.6|732301.3|730301.3|732316.4|730803.4|731788.1|730301.3|21
1630996800000|2021-09-07 06:40:00|731809.3|730809.3|732458.3|730458.3|732462.2|730816.4|731809.3|730338.5|32
1630996810000|2021-09-07 06:40:10|732459.3|730459.3|732396.3|730396.3|732459.3|730925.8|731920.8|730377.9|34
1630996820000|2021-09-07 06:40:20|732389.1|730389.1|732364.3|730364.3|732396.4|730396.4|732364.3|730364.3|34
1630996830000|2021-09-07 06:40:30|732364.7|730364.7|732401.8|730401.8|732413.6|730413.6|732364.7|730364.7|35
1630996840000|2021-09-07 06:40:40|732398.6|730398.6|732435.6|730435.6|732456|730865|731865|730375|32
1630996850000|2021-09-07 06:40:50|732427.6|730427.6|732372.6|730372.6|732437|730911.8|731882.6|730372.6|36
1630996860000|2021-09-07 06:41:00|732458.4|730458.4|732464.2|730464.2|732475.9|730965.7|731943.9|730450.4|27
1630996870000|2021-09-07 06:41:10|732468|730468|731948.3|730948.3|732469.4|730962.1|731948.3|730466|13
1630996880000|2021-09-07 06:41:20|731954.1|730954.1|731961.6|730961.6|731969|730969|731951.9|730951.9|16
1630996890000|2021-09-07 06:41:30|731962.2|730962.2|732399.9|730399.9|732446.3|730962.2|731904.5|730392.5|32
1630996900000|2021-09-07 06:41:40|732400.8|730400.8|732379.7|730379.7|732400.8|730903.3|731889.3|730379.7|20
1630996910000|2021-09-07 06:41:50|732380|730380|732375.7|730375.7|732388.2|730388.2|732375.7|730375.7|23
1630996920000|2021-09-07 06:42:00|732378.2|730378.2|732382.4|730382.4|732409.1|730409.1|732370.3|730370.3|25
1630996930000|2021-09-07 06:42:10|732400.3|730400.3|731828.2|730828.2|732403.3|730831.4|731828.2|730330|23
1630996940000|2021-09-07 06:42:20|731827.9|730827.9|731796.5|730796.5|732347|730832.4|731793.9|730293.5|23
1630996950000|2021-09-07 06:42:30|732302.2|730302.2|732369|730369|732380|730808.6|731808.6|730293.4|32
1630996960000|2021-09-07 06:42:40|732364.8|730364.8|732349.2|730349.2|732382.9|730382.9|732341.1|730341.1|17
1630996970000|2021-09-07 06:42:50|732354.7|730354.7|731773|730773|732354.7|730773|731773|730297.4|21
1630996980000|2021-09-07 06:43:00|732293.4|730293.4|732313.7|730313.7|732341.1|730803.2|731788.4|730289.5|29
1630996990000|2021-09-07 06:43:10|732306.7|730306.7|732299.9|730299.9|732308.9|730308.9|732289.6|730289.6|20
1630997000000|2021-09-07 06:43:20|732299.2|730299.2|732355.9|730355.9|732378.9|730378.9|732299.2|730299.2|22
1630997010000|2021-09-07 06:43:30|732357.8|730357.8|732315.5|730315.5|732357.8|730357.8|732295|730295|30
1630997020000|2021-09-07 06:43:40|732325.3|730325.3|732278.3|730278.3|732327.2|730327.2|732269.7|730269.7|32
1630997030000|2021-09-07 06:43:50|732277.7|730277.7|732257.1|730257.1|732314.3|730789.6|731789.6|730253.6|29
1630997040000|2021-09-07 06:44:00|732255.4|730255.4|731795.8|730795.8|732314|730800|731765.3|730255.4|25
1630997050000|2021-09-07 06:44:10|732302.8|730302.8|732288.1|730288.1|732393.3|730393.3|732271.9|730271.9|33
1630997060000|2021-09-07 06:44:20|732263.5|730263.5|732249|730249|732300.7|730762.4|731750.5|730249|26
1630997070000|2021-09-07 06:44:30|732270.1|730270.1|731654.3|730654.3|732270.1|730762.8|731654|730165.9|28
1630997080000|2021-09-07 06:44:40|731659.6|730659.6|732178.3|730178.3|732201.4|730661.8|731655.2|730176.2|24
1630997090000|2021-09-07 06:44:50|731678.7|730678.7|731671.1|730671.1|731678.9|730678.9|731652.1|730652.1|26
1630997100000|2021-09-07 06:45:00|731669.5|730669.5|732165.9|730165.9|732192.9|730691.7|731669.5|730147|30
1630997110000|2021-09-07 06:45:10|732169|730169|732116.9|730116.9|732170.9|730659.9|731659.9|730116.9|21
1630997120000|2021-09-07 06:45:20|731617.6|730617.6|732103.2|730103.2|732126|730617.6|731610.4|730091.9|31
1630997130000|2021-09-07 06:45:30|732102.5|730102.5|732138.9|730138.9|732149|730642.3|731640.2|730088.6|26
1630997140000|2021-09-07 06:45:40|732138|730138|732183|730183|732185|730681.1|731679.6|730138|24
1630997150000|2021-09-07 06:45:50|732174.7|730174.7|732174.8|730174.8|732181.6|730181.6|732174.2|730174.2|23
1630997160000|2021-09-07 06:46:00|732176|730176|732173.8|730173.8|732181.5|730181.5|732167.2|730167.2|23
1630997170000|2021-09-07 06:46:10|732174.4|730174.4|732176.2|730176.2|732189.2|730674|731673.3|730172.2|25
1630997180000|2021-09-07 06:46:20|732177.4|730177.4|731610.3|730610.3|732184.4|730617.2|731577|730078.8|24
1630997190000|2021-09-07 06:46:30|731604.4|730604.4|732040.3|730040.3|732097.6|730616.2|731604.4|730018.7|40
1630997200000|2021-09-07 06:46:40|732033.5|730033.5|732028.8|730028.8|732040.7|730040.7|732028.8|730028.8|32
1630997210000|2021-09-07 06:46:50|732029.1|730029.1|732112.2|730112.2|732112.2|730112.2|732010.4|730010.4|34
1630997220000|2021-09-07 06:47:00|732110.1|730110.1|732118.1|730118.1|732122.6|730122.6|732075.2|730075.2|25
1630997230000|2021-09-07 06:47:10|732123|730123|732167.9|730167.9|732178.7|730178.7|732112.7|730112.7|29
1630997240000|2021-09-07 06:47:20|732165.6|730165.6|732166.7|730166.7|732191.7|730191.7|732148.5|730148.5|19
1630997250000|2021-09-07 06:47:30|732162.1|730162.1|732171.2|730171.2|732181.1|730181.1|732162.1|730162.1|7
1630997260000|2021-09-07 06:47:40|732171|730171|732102.9|730102.9|732171.1|730171.1|732086.1|730086.1|19
1630997270000|2021-09-07 06:47:50|732102.1|730102.1|732082.4|730082.4|732116.3|730116.3|732053.4|730053.4|30
1630997280000|2021-09-07 06:48:00|732079.2|730079.2|732183.6|730183.6|732189.5|730665.4|731665.4|730071.5|36
1630997290000|2021-09-07 06:48:10|732172.1|730172.1|732181.5|730181.5|732184.1|730184.1|732171.1|730171.1|34
1630997300000|2021-09-07 06:48:20|732179.4|730179.4|732172.3|730172.3|732187.8|730187.8|732171.7|730171.7|15
1630997310000|2021-09-07 06:48:30|732174.7|730174.7|732174.2|730174.2|732182.2|730182.2|732170.8|730170.8|10
1630997320000|2021-09-07 06:48:40|732174.6|730174.6|732145.3|730145.3|732174.6|730174.6|732138.3|730138.3|24
1630997330000|2021-09-07 06:48:50|732141.5|730141.5|732169.9|730169.9|732175.7|730175.7|732138.5|730138.5|20
1630997340000|2021-09-07 06:49:00|732164.5|730164.5|732199.3|730199.3|732199.3|730199.3|732157.3|730157.3|22
1630997350000|2021-09-07 06:49:10|732196.2|730196.2|732210.8|730210.8|732224.4|730224.4|732196.2|730196.2|23
1630997360000|2021-09-07 06:49:20|732212.5|730212.5|732211.6|730211.6|732216.8|730216.8|732210.5|730210.5|16
1630997370000|2021-09-07 06:49:30|732212|730212|732191.2|730191.2|732214.4|730214.4|732191.2|730191.2|18
1630997380000|2021-09-07 06:49:40|732192.6|730192.6|732196.1|730196.1|732200.6|730200.6|732191.7|730191.7|16
1630997390000|2021-09-07 06:49:50|732195.5|730195.5|732210.4|730210.4|732210.4|730210.4|732175.2|730175.2|22
1630997400000|2021-09-07 06:50:00|732199.5|730199.5|732351.4|730351.4|732351.4|730351.4|732199.5|730199.5|36
1630997410000|2021-09-07 06:50:10|732328.5|730328.5|732373.4|730373.4|732377.9|730377.9|732258.7|730258.7|39
1630997420000|2021-09-07 06:50:20|732368.5|730368.5|732374.9|730374.9|732393.8|730393.8|732359.2|730359.2|39
1630997430000|2021-09-07 06:50:30|732388.1|730388.1|732258|730258|732391.1|730898.1|731878.5|730258|30
1630997440000|2021-09-07 06:50:40|732257|730257|732269.9|730269.9|732296.3|730296.3|732257|730257|33
1630997450000|2021-09-07 06:50:50|732266|730266|732241.6|730241.6|732266|730710.8|731699.9|730191.3|38
1630997460000|2021-09-07 06:51:00|732256.1|730256.1|732230.1|730230.1|732268.8|730268.8|732211.4|730211.4|36
1630997470000|2021-09-07 06:51:10|732238.5|730238.5|732240.1|730240.1|732266.6|730266.6|732199.9|730199.9|25
1630997480000|2021-09-07 06:51:20|732237.7|730237.7|732237.7|730237.7|732249.2|730249.2|732216.3|730216.3|22
1630997490000|2021-09-07 06:51:30|732231.9|730231.9|732292.4|730292.4|732304.8|730780|731780|730228.4|22
1630997500000|2021-09-07 06:51:40|732303.5|730303.5|732296.8|730296.8|732304.5|730304.5|732291.8|730291.8|19
1630997510000|2021-09-07 06:51:50|732301.2|730301.2|732313.5|730313.5|732327.5|730327.5|732299.7|730299.7|32
1630997520000|2021-09-07 06:52:00|732321.2|730321.2|732306|730306|732321.2|730795|731790|730295.8|17
1630997530000|2021-09-07 06:52:10|732305|730305|732407.6|730407.6|732416.9|730416.9|732299.7|730299.7|17
1630997540000|2021-09-07 06:52:20|732407.7|730407.7|732378.6|730378.6|732425.6|730889.2|731889.2|730378.6|34
1630997550000|2021-09-07 06:52:30|732382.1|730382.1|732388.6|730388.6|732400|730400|732373.5|730373.5|28
1630997560000|2021-09-07 06:52:40|732382.7|730382.7|732416.6|730416.6|732417.6|730417.6|732382.7|730382.7|28
1630997570000|2021-09-07 06:52:50|732416.7|730416.7|732404.2|730404.2|732417.6|730417.6|732396.7|730396.7|24
1630997580000|2021-09-07 06:53:00|732406.7|730406.7|732499|730499|732513.3|730513.3|732406.7|730406.7|30
1630997590000|2021-09-07 06:53:10|732514.8|730514.8|732507.3|730507.3|732526.1|730526.1|732500.6|730500.6|35
1630997600000|2021-09-07 06:53:20|732506|730506|732526.1|730526.1|732547.9|730547.9|732487.3|730487.3|34
1630997610000|2021-09-07 06:53:30|732527.5|730527.5|732610.2|730610.2|732631|730631|732527.5|730527.5|33
1630997620000|2021-09-07 06:53:40|732606.1|730606.1|732597.8|730597.8|732613|730613|732574.7|730574.7|30
1630997630000|2021-09-07 06:53:50|732601.2|730601.2|732483.9|730483.9|732601.2|730601.2|732473.1|730473.1|34
1630997640000|2021-09-07 06:54:00|732483.7|730483.7|732502.3|730502.3|732517.4|730517.4|732475.5|730475.5|31
1630997650000|2021-09-07 06:54:10|732501.3|730501.3|732477.5|730477.5|732507.6|730507.6|732463.5|730463.5|17
1630997660000|2021-09-07 06:54:20|732477.1|730477.1|732443.3|730443.3|732478.1|730478.1|732443.3|730443.3|20
1630997670000|2021-09-07 06:54:30|732441.1|730441.1|732415.1|730415.1|732465.7|730465.7|732366.1|730366.1|28
1630997680000|2021-09-07 06:54:40|732413.3|730413.3|732379.6|730379.6|732427.2|730427.2|732370.7|730370.7|21
1630997690000|2021-09-07 06:54:50|732376.4|730376.4|732381.5|730381.5|732383.5|730383.5|732376.4|730376.4|15
1630997700000|2021-09-07 06:55:00|732382.6|730382.6|732418.8|730418.8|732418.8|730906.5|731906.5|730379|15
1630997710000|2021-09-07 06:55:10|732433.4|730433.4|732474.5|730474.5|732480.6|730951.7|731933.1|730406.5|21
1630997720000|2021-09-07 06:55:20|732464.3|730464.3|732393.8|730393.8|732464.3|730956.2|731953.3|730379.3|25
1630997730000|2021-09-07 06:55:30|732393|730393|732316.9|730316.9|732393|730393|732299.2|730299.2|25
1630997740000|2021-09-07 06:55:40|732328.4|730328.4|732240.9|730240.9|732328.4|730328.4|732238.7|730238.7|32
1630997750000|2021-09-07 06:55:50|732240.1|730240.1|732284.8|730284.8|732307.4|730307.4|732231|730231|29
1630997760000|2021-09-07 06:56:00|732282.9|730282.9|732376.8|730376.8|732414.4|730414.4|732278.9|730278.9|29
1630997770000|2021-09-07 06:56:10|732371.9|730371.9|732386.1|730386.1|732388.6|730388.6|732371.9|730371.9|16
1630997780000|2021-09-07 06:56:20|732379.8|730379.8|732355.5|730355.5|732389.6|730855.5|731850.7|730344|16
1630997790000|2021-09-07 06:56:30|732370.5|730370.5|731851.2|730851.2|732372.8|730851.2|731839.7|730345.5|24
1630997800000|2021-09-07 06:56:40|731843|730843|732413.6|730413.6|732432.9|730930.1|731843|730346.3|22
1630997810000|2021-09-07 06:56:50|732403.7|730403.7|732411.5|730411.5|732420.4|730905.8|731894.4|730392.1|30
1630997820000|2021-09-07 06:57:00|732413|730413|732408.6|730408.6|732413.5|730413.5|732396.6|730396.6|24
1630997830000|2021-09-07 06:57:10|732411.6|730411.6|732403.9|730403.9|732411.8|730411.8|732401.4|730401.4|17
1630997840000|2021-09-07 06:57:20|732400.7|730400.7|732389.4|730389.4|732418.5|730904.2|731889.3|730386.8|22
1630997850000|2021-09-07 06:57:30|732389.1|730389.1|732348.3|730348.3|732400.9|730400.9|732343.5|730343.5|25
1630997860000|2021-09-07 06:57:40|732353.2|730353.2|732357.3|730357.3|732362.9|730846.9|731843.9|730344|27
1630997870000|2021-09-07 06:57:50|732358.3|730358.3|732344.3|730344.3|732360.5|730360.5|732333.9|730333.9|18
1630997880000|2021-09-07 06:58:00|732341.1|730341.1|732325.9|730325.9|732342.8|730835.4|731819|730325.9|21
1630997890000|2021-09-07 06:58:10|732323.9|730323.9|732196.7|730196.7|732335.5|730335.5|732196.7|730196.7|12
1630997900000|2021-09-07 06:58:20|732223.4|730223.4|732214.9|730214.9|732240.6|730240.6|732193.3|730193.3|34
1630997910000|2021-09-07 06:58:30|732209|730209|732294|730294|732311.8|730311.8|732209|730209|18
1630997920000|2021-09-07 06:58:40|732293.4|730293.4|732222.8|730222.8|732293.4|730293.4|732201.1|730201.1|34
1630997930000|2021-09-07 06:58:50|732205.5|730205.5|732195.3|730195.3|732225.9|730701.1|731701.1|730194.4|30
1630997940000|2021-09-07 06:59:00|732198.2|730198.2|732313.2|730313.2|732334.4|730815.7|731730.5|730197.4|35
1630997950000|2021-09-07 06:59:10|732308.3|730308.3|732264.9|730264.9|732328|730814.5|731770.2|730256|26
1630997960000|2021-09-07 06:59:20|732294.1|730294.1|732193.8|730193.8|732294.1|730294.1|732189.8|730189.8|26
1630997970000|2021-09-07 06:59:30|732195.8|730195.8|732175.9|730175.9|732200.8|730693.9|731683.7|730169.6|24
1630997980000|2021-09-07 06:59:40|732175.3|730175.3|732218.9|730218.9|732238.1|730729.2|731714|730174.4|24
1630997990000|2021-09-07 06:59:50|732236.2|730236.2|731661.7|730661.7|732240.3|730727.9|731653.5|730146.2|27
1630998000000|2021-09-07 07:00:00|731642.1|730642.1|732313.1|730313.1|732324.5|730803.6|731642|730239.1|39
1630998010000|2021-09-07 07:00:10|732321|730321|732317.7|730317.7|732360|730824.8|731823.1|730216.3|39
1630998020000|2021-09-07 07:00:20|732316.8|730316.8|732224|730224|732316.8|730729.4|731729.4|730192.3|36
1630998030000|2021-09-07 07:00:30|732222|730222|731594.5|730594.5|732222|730720.5|731594.4|730108.9|34
1630998040000|2021-09-07 07:00:40|731596.5|730596.5|732046.2|730046.2|732092.8|730596.5|731547.1|730030.1|36
1630998050000|2021-09-07 07:00:50|732093.2|730093.2|731704.9|730704.9|732281.9|730728.5|731577.2|730087.9|34
1630998060000|2021-09-07 07:01:00|731705|730705|732272.7|730272.7|732277.6|730705|731698.1|730197.6|37
1630998070000|2021-09-07 07:01:10|732262.4|730262.4|732365.1|730365.1|732371.7|730371.7|732244.7|730244.7|34
1630998080000|2021-09-07 07:01:20|732371.5|730371.5|732364.3|730364.3|732376.2|730376.2|732364.3|730364.3|27
1630998090000|2021-09-07 07:01:30|732363.8|730363.8|732329.9|730329.9|732367.6|730367.6|732325.5|730325.5|25
1630998100000|2021-09-07 07:01:40|732335.4|730335.4|732339.8|730339.8|732348.3|730348.3|732320.6|730320.6|36
1630998110000|2021-09-07 07:01:50|732337.7|730337.7|732218|730218|732344.8|730344.8|732207.9|730207.9|28
1630998120000|2021-09-07 07:02:00|732214|730214|732178.4|730178.4|732238.6|730704.5|731695.1|730170.1|38
1630998130000|2021-09-07 07:02:10|732177.8|730177.8|732221.5|730221.5|732235.4|730235.4|732175.7|730175.7|30
1630998140000|2021-09-07 07:02:20|732218|730218|732305.7|730305.7|732321|730321|732218|730218|35
1630998150000|2021-09-07 07:02:30|732311.2|730311.2|731803.4|730803.4|732324.1|730803.4|731795.1|730306.9|33
1630998160000|2021-09-07 07:02:40|731806.9|730806.9|732345.2|730345.2|732396.2|730893.5|731748|730260.4|37
1630998170000|2021-09-07 07:02:50|732332|730332|731759|730759|732353.3|730777.2|731759|730259.6|39
1630998180000|2021-09-07 07:03:00|731757.5|730757.5|732294.2|730294.2|732329.8|730757.5|731752.5|730261.4|37
1630998190000|2021-09-07 07:03:10|732295.7|730295.7|731768.5|730768.5|732295.7|730777.3|731748.2|730264.6|30
1630998200000|2021-09-07 07:03:20|731770.1|730770.1|731747.6|730747.6|731770.1|730770.1|731728.4|730728.4|35
1630998210000|2021-09-07 07:03:30|731744.4|730744.4|731753.5|730753.5|732265.6|730761.3|731743.2|730256.1|35
1630998220000|2021-09-07 07:03:40|731749.5|730749.5|731742.6|730742.6|731755|730755|731740.5|730740.5|22
1630998230000|2021-09-07 07:03:50|731743.6|730743.6|732192.7|730192.7|732193|730744.2|731695.5|730190.2|31
1630998240000|2021-09-07 07:04:00|731697|730697|731691.6|730691.6|731700.1|730700.1|731689.4|730689.4|30
1630998250000|2021-09-07 07:04:10|731693.6|730693.6|731699.4|730699.4|731699.4|730699.4|731688.5|730688.5|23
1630998260000|2021-09-07 07:04:20|731695.7|730695.7|731645.2|730645.2|732131.6|730701.3|731612.9|730126.6|34
1630998270000|2021-09-07 07:04:30|731646.6|730646.6|732144.4|730144.4|732147|730682.6|731628.6|730137.9|37
1630998280000|2021-09-07 07:04:40|732144.2|730144.2|731653.3|730653.3|732153.2|730658.5|731646|730143.4|35
1630998290000|2021-09-07 07:04:50|731650.8|730650.8|731640.5|730640.5|731667.3|730667.3|731639|730639|28
1630998300000|2021-09-07 07:05:00|731630.4|730630.4|731629.9|730629.9|732125.5|730636|731585.5|730087.3|37
1630998310000|2021-09-07 07:05:10|731624.1|730624.1|732095|730095|732101.8|730632.7|731594.4|730089.3|32
1630998320000|2021-09-07 07:05:20|732081.8|730081.8|731613.3|730613.3|732089.4|730613.6|731569.5|730054|33
1630998330000|2021-09-07 07:05:30|731608.8|730608.8|732118.9|730118.9|732145|730645.1|731604.4|730095.9|36
1630998340000|2021-09-07 07:05:40|732123.9|730123.9|732248.4|730248.4|732250.5|730663.5|731624.5|730120.8|28
1630998350000|2021-09-07 07:05:50|732249.5|730249.5|732182.3|730182.3|732261.6|730753|731659|730160.4|34
1630998360000|2021-09-07 07:06:00|732180.7|730180.7|731764.2|730764.2|732291.6|730788.8|731760.8|730175.1|38
1630998370000|2021-09-07 07:06:10|731764.9|730764.9|731800|730800|732308|730805.7|731757.4|730280.1|34
1630998380000|2021-09-07 07:06:20|731794.6|730794.6|732269.7|730269.7|732307.3|730805.8|731759.2|730265.4|36
1630998390000|2021-09-07 07:06:30|732279.3|730279.3|731765.9|730765.9|732282.2|730781.3|731764|730266.6|32
1630998400000|2021-09-07 07:06:40|731765.6|730765.6|731774.1|730774.1|731777.6|730777.6|731754.9|730754.9|30
1630998410000|2021-09-07 07:06:50|731768|730768|732270.7|730270.7|732272.2|730775.1|731765.8|730270|20
1630998420000|2021-09-07 07:07:00|732282.7|730282.7|731766.4|730766.4|732284.4|730766.4|731752.3|730258|28
1630998430000|2021-09-07 07:07:10|731764.3|730764.3|731747.9|730747.9|732238.2|730764.3|731734.5|730238.2|34
1630998440000|2021-09-07 07:07:20|731743.2|730743.2|732164.8|730164.8|732195.4|730743.2|731647.3|730135.2|39
1630998450000|2021-09-07 07:07:30|732146|730146|732179.3|730179.3|732179.3|730676.5|731628.4|730116.9|37
1630998460000|2021-09-07 07:07:40|732181|730181|731771|730771|732245.9|730784.1|731763.6|730178.7|32
1630998470000|2021-09-07 07:07:50|731772.6|730772.6|732284.1|730284.1|732285.5|730800.7|731764.5|730270.6|31
1630998480000|2021-09-07 07:08:00|732283.8|730283.8|732241.2|730241.2|732283.8|730782.3|731700.3|730201.7|32
1630998490000|2021-09-07 07:08:10|731741.2|730741.2|731754.3|730754.3|731763.9|730763.9|731741.2|730741.2|38
1630998500000|2021-09-07 07:08:20|731763.9|730763.9|731764.1|730764.1|731789.7|730789.7|731739|730739|37
1630998510000|2021-09-07 07:08:30|731763.1|730763.1|731776.7|730776.7|731776.7|730776.7|731761|730761|36
1630998520000|2021-09-07 07:08:40|731776|730776|732313.4|730313.4|732325.2|730828.7|731763.3|730313|31
1630998530000|2021-09-07 07:08:50|732301.6|730301.6|731751.9|730751.9|732301.6|730768.2|731751.1|730259.3|34
1630998540000|2021-09-07 07:09:00|731749.5|730749.5|731741.9|730741.9|732229.5|730751.1|731710.5|730229.5|32
1630998550000|2021-09-07 07:09:10|731744.3|730744.3|731734.5|730734.5|731754.4|730754.4|731728.1|730728.1|27
1630998560000|2021-09-07 07:09:20|731727.8|730727.8|731845.1|730845.1|732334.6|730852.4|731725.5|730328.8|30
1630998570000|2021-09-07 07:09:30|731845|730845|731881.6|730881.6|732366.1|730885|731844.5|730359.5|38
1630998580000|2021-09-07 07:09:40|731872.9|730872.9|731843|730843|732340.3|730872.9|731827|730340.3|33
1630998590000|2021-09-07 07:09:50|731842.5|730842.5|731846.7|730846.7|731846.7|730846.7|731837.8|730837.8|25
1630998600000|2021-09-07 07:10:00|731842.9|730842.9|732351.3|730351.3|732351.3|730854.5|731821.2|730345.4|29
1630998610000|2021-09-07 07:10:10|732344.4|730344.4|731866.9|730866.9|732344.4|730866.9|731834.2|730337|29
1630998620000|2021-09-07 07:10:20|731875.7|730875.7|731847.3|730847.3|731875.7|730875.7|731836|730836|31
1630998630000|2021-09-07 07:10:30|732335.9|730335.9|731848.4|730848.4|732354.6|730857.3|731835.6|730334.9|24
1630998640000|2021-09-07 07:10:40|731850|730850|732387.8|730387.8|732394|730852.6|731809.5|730320.3|30
1630998650000|2021-09-07 07:10:50|732390.2|730390.2|732391.6|730391.6|732407.1|730407.1|732379.6|730379.6|31
1630998660000|2021-09-07 07:11:00|731880.9|730880.9|732447.1|730447.1|732448.5|730952.8|731880.9|730395|27
1630998670000|2021-09-07 07:11:10|732444.4|730444.4|732076.5|731076.5|732563.6|731076.5|731943.8|730411.5|27
1630998680000|2021-09-07 07:11:20|732072.4|731072.4|732558.3|730558.3|732558.3|731075.7|732060.3|730558.3|39
1630998690000|2021-09-07 07:11:30|732558.8|730558.8|732471.2|730471.2|732558.8|731070.6|731960|730454.5|35
1630998700000|2021-09-07 07:11:40|732473.2|730473.2|732016.9|731016.9|732522|731035.7|731980.7|730468.5|33
1630998710000|2021-09-07 07:11:50|732015.2|731015.2|731855.1|730855.1|732378.9|731015.2|731844.2|730337.6|36
1630998720000|2021-09-07 07:12:00|732338.1|730338.1|731840.2|730840.2|732356.8|730843.3|731838.9|730330|34
1630998730000|2021-09-07 07:12:10|731841.9|730841.9|732340.4|730340.4|732375.3|730841.9|731841.9|730335.4|33
1630998740000|2021-09-07 07:12:20|732339.5|730339.5|732311.5|730311.5|732347.8|730821.9|731812.7|730299.4|34
1630998750000|2021-09-07 07:12:30|732311.2|730311.2|732234.6|730234.6|732311.2|730311.2|732234.6|730234.6|33
1630998760000|2021-09-07 07:12:40|732232.9|730232.9|732279.4|730279.4|732294.7|730727.8|731725.3|730186.2|38
1630998770000|2021-09-07 07:12:50|732277|730277|732333.8|730333.8|732343.4|730343.4|732269|730269|39
1630998780000|2021-09-07 07:13:00|732332.9|730332.9|732300.9|730300.9|732355.8|730355.8|732296.7|730296.7|38
1630998790000|2021-09-07 07:13:10|731791.2|730791.2|731767.9|730767.9|732305.2|730798.1|731767.9|730272.7|39
1630998800000|2021-09-07 07:13:20|731770.6|730770.6|731749.6|730749.6|732288.3|730770.6|731734|730271.1|30
1630998810000|2021-09-07 07:13:30|731756.8|730756.8|731730.7|730730.7|732244.1|730756.8|731717.1|730212|33
1630998820000|2021-09-07 07:13:40|731729.4|730729.4|731780.6|730780.6|732272.6|730789.8|731717.7|730223.6|38
1630998830000|2021-09-07 07:13:50|731778.5|730778.5|731797.9|730797.9|732332.4|730838.5|731773.5|730290.1|38
1630998840000|2021-09-07 07:14:00|731796.6|730796.6|731764.1|730764.1|732303.3|730796.6|731755.1|730261.7|35
1630998850000|2021-09-07 07:14:10|731767.7|730767.7|732346.3|730346.3|732346.3|730846.2|731759.7|730267.5|32
1630998860000|2021-09-07 07:14:20|731849.8|730849.8|732298.3|730298.3|732302.8|730854.2|731768.9|730284.8|37
1630998870000|2021-09-07 07:14:30|732321.8|730321.8|731789.4|730789.4|732321.8|730820.9|731776.6|730270.1|38
1630998880000|2021-09-07 07:14:40|732272|730272|732285.6|730285.6|732297.3|730787.8|731765.7|730272|33
1630998890000|2021-09-07 07:14:50|732280.3|730280.3|732294.9|730294.9|732295.8|730793.8|731793.8|730280.3|25
1630998900000|2021-09-07 07:15:00|732290.5|730290.5|732225|730225|732311.8|730791.2|731741.9|730212.9|36
1630998910000|2021-09-07 07:15:10|731735.8|730735.8|731730.1|730730.1|732285.9|730789.4|731730.1|730229.2|40
1630998920000|2021-09-07 07:15:20|731738.5|730738.5|731791.6|730791.6|732291.8|730794.7|731738.5|730223.3|35
1630998930000|2021-09-07 07:15:30|731800.3|730800.3|732228.1|730228.1|732309.9|730800.3|731756.7|730213.6|34
1630998940000|2021-09-07 07:15:40|732228.9|730228.9|732204.7|730204.7|732229.9|730740.1|731682.5|730177.5|35
1630998950000|2021-09-07 07:15:50|731705|730705|732173.9|730173.9|732202.5|730712.3|731684.3|730164|36
1630998960000|2021-09-07 07:16:00|732179.8|730179.8|732223.5|730223.5|732229.9|730728.9|731709.1|730166.4|34
1630998970000|2021-09-07 07:16:10|732225.4|730225.4|732181.6|730181.6|732228.2|730228.2|732176.9|730176.9|34
1630998980000|2021-09-07 07:16:20|731685.6|730685.6|732164.7|730164.7|732164.7|730685.6|731647.1|730148.3|34
1630998990000|2021-09-07 07:16:30|732163.2|730163.2|731555.4|730555.4|732163.2|730669.9|731552.5|730048.2|34
1630999000000|2021-09-07 07:16:40|731557.8|730557.8|731517|730517|732045.1|730557.8|731516.8|730018.1|34
1630999010000|2021-09-07 07:16:50|731515|730515|731510.3|730510.3|731526.9|730526.9|731505.5|730505.5|30
1630999020000|2021-09-07 07:17:00|731962.7|729962.7|731477.7|730477.7|731988.7|730498.4|731463.5|729962.7|30
1630999030000|2021-09-07 07:17:10|731478|730478|731452.5|730452.5|731984.3|730478.9|731450.8|729954.7|32
1630999040000|2021-09-07 07:17:20|731948.3|729948.3|731956.8|729956.8|731962.5|729962.5|731948.3|729948.3|33
1630999050000|2021-09-07 07:17:30|731956.3|729956.3|731551.5|730551.5|732046.3|730551.5|731399.9|729956.3|37
1630999060000|2021-09-07 07:17:40|731555|730555|732039.8|730039.8|732048|730555|731555|730033.6|27
1630999070000|2021-09-07 07:17:50|732042.4|730042.4|732046.3|730046.3|732049.9|730049.9|732034.6|730034.6|22
1630999080000|2021-09-07 07:18:00|732041|730041|732015.6|730015.6|732060.5|730535.3|731531.7|730015.6|35
1630999090000|2021-09-07 07:18:10|732014.7|730014.7|731560.6|730560.6|732068.6|730568.6|731535|730014.7|28
1630999100000|2021-09-07 07:18:20|731560.3|730560.3|731602|730602|732095.6|730602.2|731559.3|730066.6|31
1630999110000|2021-09-07 07:18:30|731599.6|730599.6|732117.7|730117.7|732120.9|730637|731597.7|730109.1|34
1630999120000|2021-09-07 07:18:40|732102|730102|731559.1|730559.1|732102|730603.8|731559.1|730055.5|27
1630999130000|2021-09-07 07:18:50|731559.7|730559.7|732067.1|730067.1|732078|730567.3|731557.1|730057.7|32
1630999140000|2021-09-07 07:19:00|731562.9|730562.9|731550.8|730550.8|732071.8|730573.6|731545.3|730042.5|34
1630999150000|2021-09-07 07:19:10|731550.7|730550.7|731582.9|730582.9|732079.7|730593.9|731550.7|730076|31
1630999160000|2021-09-07 07:19:20|731581.9|730581.9|731560.4|730560.4|732041.3|730590.7|731533.6|730031.2|30
1630999170000|2021-09-07 07:19:30|731549|730549|731512.2|730512.2|732058.4|730568|731510.5|729994.4|39
1630999180000|2021-09-07 07:19:40|731513|730513|731980|729980|732032.7|730530.6|731484.4|729980|33
1630999190000|2021-09-07 07:19:50|731486.9|730486.9|731540.9|730540.9|732004.8|730540.9|731486.9|729984.9|37
1630999200000|2021-09-07 07:20:00|731526.9|730526.9|731588.8|730588.8|732032.3|730590.6|731526.9|730027.5|33
1630999210000|2021-09-07 07:20:10|731584.9|730584.9|731655.3|730655.3|732120.5|730673.4|731584.9|730120.5|33
1630999220000|2021-09-07 07:20:20|731660.9|730660.9|731629.4|730629.4|732121.6|730664.5|731607.8|730121.6|32
1630999230000|2021-09-07 07:20:30|731630.4|730630.4|731628.1|730628.1|731639.6|730639.6|731616.7|730616.7|30
1630999240000|2021-09-07 07:20:40|731627.1|730627.1|731680.8|730680.8|732165.7|730681.6|731625.7|730165.7|22
1630999250000|2021-09-07 07:20:50|731671.4|730671.4|731695.7|730695.7|731707.2|730707.2|731670.8|730670.8|31
1630999260000|2021-09-07 07:21:00|731703.9|730703.9|731678.2|730678.2|731710.8|730710.8|731670.2|730670.2|30
1630999270000|2021-09-07 07:21:10|731678.1|730678.1|731686.5|730686.5|731688.1|730688.1|731671.9|730671.9|26
1630999280000|2021-09-07 07:21:20|731681.9|730681.9|731751.8|730751.8|731758.9|730758.9|731681.9|730681.9|28
1630999290000|2021-09-07 07:21:30|731752.1|730752.1|731849|730849|731857.5|730857.5|731747.1|730747.1|36
1630999300000|2021-09-07 07:21:40|731847|730847|731848.5|730848.5|731854.1|730854.1|731831.7|730831.7|28
1630999310000|2021-09-07 07:21:50|731846.3|730846.3|731764.7|730764.7|731848.5|730848.5|731760.5|730760.5|28
1630999320000|2021-09-07 07:22:00|731769.6|730769.6|731753.6|730753.6|731770.7|730770.7|731726.2|730726.2|28
1630999330000|2021-09-07 07:22:10|731750.9|730750.9|731724.3|730724.3|732240.2|730762.5|731718.5|730220.4|33
1630999340000|2021-09-07 07:22:20|731722.5|730722.5|731677|730677|732212.3|730736|731671|730211.1|29
1630999350000|2021-09-07 07:22:30|731686.4|730686.4|731696.4|730696.4|732197.2|730696.4|731676.8|730175.2|33
1630999360000|2021-09-07 07:22:40|731690.2|730690.2|731690.5|730690.5|732184.5|730711.4|731673.6|730183.8|26
1630999370000|2021-09-07 07:22:50|731690.3|730690.3|731678.5|730678.5|732210.6|730711.4|731662.7|730210.6|35
1630999380000|2021-09-07 07:23:00|731675.4|730675.4|732097.3|730097.3|732176.9|730676.6|731581.5|730093.9|35
1630999390000|2021-09-07 07:23:10|732098.9|730098.9|731635.6|730635.6|732118.3|730640.4|731602.9|730098.9|35
1630999400000|2021-09-07 07:23:20|731628.5|730628.5|731639.1|730639.1|732112.9|730645.1|731609.2|730112.9|36
1630999410000|2021-09-07 07:23:30|731633.3|730633.3|731684.4|730684.4|732174|730687.5|731632.6|730133|27
1630999420000|2021-09-07 07:23:40|731684.9|730684.9|731769.1|730769.1|731780.1|730780.1|731684.9|730684.9|34
1630999430000|2021-09-07 07:23:50|731779|730779|731655.9|730655.9|732169|730780.8|731654.4|730169|28
1630999440000|2021-09-07 07:24:00|731631.8|730631.8|731667.6|730667.6|732114.2|730667.6|731590.8|730090.3|39
1630999450000|2021-09-07 07:24:10|731652.4|730652.4|731594|730594|732101.5|730652.4|731586.3|730101.5|33
1630999460000|2021-09-07 07:24:20|731601.5|730601.5|731523|730523|732097.4|730606.9|731522.7|730059.4|38
1630999470000|2021-09-07 07:24:30|731524.8|730524.8|731501.7|730501.7|731533.5|730533.5|731499.4|730499.4|33
1630999480000|2021-09-07 07:24:40|731533.8|730533.8|731564.3|730564.3|732081.6|730596.6|731533.8|730077.8|40
1630999490000|2021-09-07 07:24:50|731569.2|730569.2|731535.9|730535.9|732066.5|730584.6|731524.5|730066.5|38
1630999500000|2021-09-07 07:25:00|731525.2|730525.2|731536.8|730536.8|732020.8|730541.9|731508.7|730018.7|40
1630999510000|2021-09-07 07:25:10|731536.1|730536.1|731480.3|730480.3|731536.3|730536.3|731475|730475|30
1630999520000|2021-09-07 07:25:20|731480.4|730480.4|731472.8|730472.8|731967.7|730495|731459.6|729953.7|36
1630999530000|2021-09-07 07:25:30|731462.7|730462.7|731463.9|730463.9|731473.9|730473.9|731460.1|730460.1|29
1630999540000|2021-09-07 07:25:40|731457.8|730457.8|731461.1|730461.1|731470.1|730470.1|731457.8|730457.8|21
1630999550000|2021-09-07 07:25:50|731462|730462|731960|729960|731960|730477|731461.7|729960|21
1630999560000|2021-09-07 07:26:00|731968.1|729968.1|731526.3|730526.3|732014|730530.1|731460|729955.5|33
1630999570000|2021-09-07 07:26:10|731532.4|730532.4|731560|730560|732066.2|730570.1|731532.4|730055.3|33
1630999580000|2021-09-07 07:26:20|731543.1|730543.1|731569.7|730569.7|732056.7|730569.7|731535.6|730040.3|29
1630999590000|2021-09-07 07:26:30|731565.1|730565.1|731551.8|730551.8|731565.1|730565.1|731538|730538|34
1630999600000|2021-09-07 07:26:40|731554|730554|731532.8|730532.8|731554|730554|731523.8|730523.8|32
1630999610000|2021-09-07 07:26:50|731535.6|730535.6|731520.6|730520.6|731539.6|730539.6|731467.6|730467.6|35
1630999620000|2021-09-07 07:27:00|731519.8|730519.8|731544|730544|731545.5|730545.5|731519.8|730519.8|27
1630999630000|2021-09-07 07:27:10|731542.4|730542.4|731484.8|730484.8|731542.4|730542.4|731482.4|730482.4|35
1630999640000|2021-09-07 07:27:20|731490.5|730490.5|731468.1|730468.1|731490.8|730490.8|731458.5|730458.5|33
1630999650000|2021-09-07 07:27:30|731462.4|730462.4|731471.6|730471.6|731478.9|730478.9|731449.9|730449.9|35
1630999660000|2021-09-07 07:27:40|731470.6|730470.6|731460.2|730460.2|731475.6|730475.6|731452.4|730452.4|36
1630999670000|2021-09-07 07:27:50|731463.8|730463.8|731468.1|730468.1|731483.2|730483.2|731449.5|730449.5|29
1630999680000|2021-09-07 07:28:00|731469.2|730469.2|731528.2|730528.2|732003.9|730542.2|731456.8|729983.1|33
1630999690000|2021-09-07 07:28:10|731530.1|730530.1|731509.6|730509.6|732007.4|730535.7|731496.4|730004|28
1630999700000|2021-09-07 07:28:20|731505.2|730505.2|731507.9|730507.9|732011.6|730520.9|731503.4|730008.1|25
1630999710000|2021-09-07 07:28:30|731509.1|730509.1|731518|730518|732020.1|730523.3|731501.4|730013.6|31
1630999720000|2021-09-07 07:28:40|731519|730519|731515.2|730515.2|731523|730523|731510.6|730510.6|29
1630999730000|2021-09-07 07:28:50|731517.1|730517.1|731514.3|730514.3|731522.7|730522.7|731513.4|730513.4|24
1630999740000|2021-09-07 07:29:00|731513.9|730513.9|731456.1|730456.1|731942.7|730513.9|731443.3|729940.2|31
1630999750000|2021-09-07 07:29:10|731452.4|730452.4|731445.4|730445.4|731463.3|730463.3|731439.5|730439.5|26
1630999760000|2021-09-07 07:29:20|731450.1|730450.1|731453.5|730453.5|731458.5|730458.5|731441|730441|26
1630999770000|2021-09-07 07:29:30|731451.7|730451.7|731459.4|730459.4|731969.1|730463.7|731448.3|729969.1|27
1630999780000|2021-09-07 07:29:40|731459.8|730459.8|731460|730460|731464.6|730464.6|731445.6|730445.6|26
1630999790000|2021-09-07 07:29:50|731459.7|730459.7|731454.4|730454.4|731467.2|730467.2|731451.2|730451.2|28
1630999800000|2021-09-07 07:30:00|731462.4|730462.4|732005.9|730005.9|732005.9|730501.4|731462.4|729964.7|35
1630999810000|2021-09-07 07:30:10|731502.8|730502.8|731520.1|730520.1|731530.6|730530.6|731502.8|730502.8|32
1630999820000|2021-09-07 07:30:20|731521.8|730521.8|731531.7|730531.7|732022.7|730534.1|731501.7|730018.7|32
1630999830000|2021-09-07 07:30:30|731532.1|730532.1|731556.2|730556.2|732052.8|730560|731523.9|730052.8|33
1630999840000|2021-09-07 07:30:40|731548.9|730548.9|731554.8|730554.8|731567.7|730567.7|731548.9|730548.9|32
1630999850000|2021-09-07 07:30:50|731562.2|730562.2|731542.9|730542.9|732029.9|730562.2|731521.8|730029.9|36
1630999860000|2021-09-07 07:31:00|731542.7|730542.7|731595.4|730595.4|732045.3|730623.3|731519|730015.7|35
1630999870000|2021-09-07 07:31:10|731594.8|730594.8|731613.7|730613.7|732098.7|730613.7|731594|730098.7|30
1630999880000|2021-09-07 07:31:20|731614.5|730614.5|732065.1|730065.1|732113.2|730614.5|731606.5|730064.2|25
1630999890000|2021-09-07 07:31:30|732065.4|730065.4|731598.9|730598.9|732089|730599.1|731568.8|730065.4|32
1630999900000|2021-09-07 07:31:40|731593.9|730593.9|731572.8|730572.8|732060.9|730593.9|731567.4|730060.9|27
1630999910000|2021-09-07 07:31:50|731570.3|730570.3|731572.5|730572.5|732076.1|730592|731567|730065.1|26
1630999920000|2021-09-07 07:32:00|731585.3|730585.3|732057|730057|732067.1|730587|731553.8|730052.2|25
1630999930000|2021-09-07 07:32:10|732054.7|730054.7|731601.5|730601.5|732112.4|730614.4|731591|730054.7|32
1630999940000|2021-09-07 07:32:20|731615.7|730615.7|732074.5|730074.5|732075.4|730622.7|731586.6|730074.5|29
1630999950000|2021-09-07 07:32:30|731582.5|730582.5|731573.6|730573.6|731594.3|730594.3|731573.6|730573.6|25
1630999960000|2021-09-07 07:32:40|731573.5|730573.5|731570.5|730570.5|731581|730581|731559.8|730559.8|27
1630999970000|2021-09-07 07:32:50|731569.9|730569.9|731585|730585|731587.5|730587.5|731562.9|730562.9|23
1630999980000|2021-09-07 07:33:00|731587.9|730587.9|731582.3|730582.3|731589.6|730589.6|731577.2|730577.2|21
1630999990000|2021-09-07 07:33:10|731588.9|730588.9|731588.5|730588.5|731590.5|730590.5|731580.9|730580.9|15
1631000000000|2021-09-07 07:33:20|731586.2|730586.2|731582.8|730582.8|731590.1|730590.1|731580.6|730580.6|17
1631000010000|2021-09-07 07:33:30|731574.7|730574.7|731586.7|730586.7|731590.1|730590.1|731574.7|730574.7|21
1631000020000|2021-09-07 07:33:40|731577.2|730577.2|731588.5|730588.5|731590.4|730590.4|731572.9|730572.9|28
1631000030000|2021-09-07 07:33:50|731590.4|730590.4|731569.1|730569.1|731590.4|730590.4|731567.6|730567.6|25
1631000040000|2021-09-07 07:34:00|731573.7|730573.7|731549.7|730549.7|731581.9|730581.9|731541.6|730541.6|29
1631000050000|2021-09-07 07:34:10|731550.5|730550.5|731528.8|730528.8|732052.3|730557.2|731525.5|730033.5|22
1631000060000|2021-09-07 07:34:20|731527.8|730527.8|731528.6|730528.6|731536.9|730536.9|731527.6|730527.6|18
1631000070000|2021-09-07 07:34:30|731529.1|730529.1|731534.7|730534.7|732032.4|730541.1|731522.4|730029.1|30
1631000080000|2021-09-07 07:34:40|731543|730543|731547.1|730547.1|732044.7|730554.6|731524.3|729994.8|33
1631000090000|2021-09-07 07:34:50|731558.6|730558.6|731487.3|730487.3|732062.1|730572.5|731478.2|729986.6|34
1631000100000|2021-09-07 07:35:00|731484.4|730484.4|731961.7|729961.7|731963.4|730484.6|731452.6|729959.1|29
1631000110000|2021-09-07 07:35:10|731962.1|729962.1|731988.6|729988.6|732000.5|730499.7|731467.5|729962.1|32
1631000120000|2021-09-07 07:35:20|731483.1|730483.1|731480.8|730480.8|732007.4|730508.2|731473.2|729983.3|33
1631000130000|2021-09-07 07:35:30|731479.5|730479.5|731475.6|730475.6|731482|730482|731458.2|730458.2|31
1631000140000|2021-09-07 07:35:40|731475.3|730475.3|731973.8|729973.8|731981|730484.2|731475.2|729969.1|32
1631000150000|2021-09-07 07:35:50|731988|729988|731984.1|729984.1|731988|730492.9|731492.9|729975.7|21
1631000160000|2021-09-07 07:36:00|731990.6|729990.6|731626.9|730626.9|732142.4|730640.7|731620.8|729976.7|26
1631000170000|2021-09-07 07:36:10|731637.9|730637.9|731627.1|730627.1|731639.4|730639.4|731600.9|730600.9|24
1631000180000|2021-09-07 07:36:20|731615.9|730615.9|732030.3|730030.3|732136.1|730618.6|731571.7|730030.3|23
1631000190000|2021-09-07 07:36:30|732040.1|730040.1|731543.9|730543.9|732065.5|730554.5|731543.9|730037.7|27
1631000200000|2021-09-07 07:36:40|732043.6|730043.6|731582.7|730582.7|732094.8|730582.7|731575.8|730043.6|20
1631000210000|2021-09-07 07:36:50|731579.2|730579.2|732045.8|730045.8|732072.9|730585.2|731533.1|730043.7|33
1631000220000|2021-09-07 07:37:00|732052.9|730052.9|731552.2|730552.2|732058.9|730568.2|731542.8|730052.9|22
1631000230000|2021-09-07 07:37:10|731556.4|730556.4|732051.7|730051.7|732059.6|730560.8|731549.8|730044.6|30
1631000240000|2021-09-07 07:37:20|732058|730058|731558.3|730558.3|732058|730564.1|731551.5|730058|14
1631000250000|2021-09-07 07:37:30|731554.6|730554.6|731577.9|730577.9|732074.3|730577.9|731552.7|730058.7|25
1631000260000|2021-09-07 07:37:40|731587.2|730587.2|731635.2|730635.2|732128.8|730635.2|731587.2|730089.3|25
1631000270000|2021-09-07 07:37:50|731630.6|730630.6|732129.3|730129.3|732140.5|730630.6|731630.6|730117|19
1631000280000|2021-09-07 07:38:00|732134.3|730134.3|731600|730600|732134.3|730608.5|731592.2|730089.9|24
1631000290000|2021-09-07 07:38:10|731600.6|730600.6|732116.7|730116.7|732128.4|730604.4|731600.3|730099|25
1631000300000|2021-09-07 07:38:20|732117.1|730117.1|732111.8|730111.8|732126.3|730126.3|732095.3|730095.3|21
1631000310000|2021-09-07 07:38:30|732116.4|730116.4|731616.5|730616.5|732116.4|730631.1|731609.6|730105.1|30
1631000320000|2021-09-07 07:38:40|731619.3|730619.3|732123.5|730123.5|732131.7|730634.9|731616.1|730123.5|26
1631000330000|2021-09-07 07:38:50|732122.8|730122.8|732117.7|730117.7|732122.8|730122.8|732116.8|730116.8|23
1631000340000|2021-09-07 07:39:00|732117.8|730117.8|732129.2|730129.2|732132.4|730633.4|731612.1|730116|25
1631000350000|2021-09-07 07:39:10|732130.8|730130.8|732126.1|730126.1|732145.3|730622.5|731565.8|730067.9|31
1631000360000|2021-09-07 07:39:20|732112.8|730112.8|732141.6|730141.6|732144|730641.6|731629.2|730109.2|24
1631000370000|2021-09-07 07:39:30|732136.1|730136.1|732130|730130|732147.7|730147.7|732120.6|730120.6|21
1631000380000|2021-09-07 07:39:40|732129.5|730129.5|732132.1|730132.1|732146.3|730627.7|731617.3|730119|26
1631000390000|2021-09-07 07:39:50|732120.8|730120.8|732123.7|730123.7|732125.8|730624.3|731606.4|730101|23
1631000400000|2021-09-07 07:40:00|732124.2|730124.2|731588.7|730588.7|732124.2|730607.2|731581|730075.5|30
1631000410000|2021-09-07 07:40:10|732110.8|730110.8|732071.9|730071.9|732129.3|730626.5|731614.2|730071.9|27
1631000420000|2021-09-07 07:40:20|732074.1|730074.1|731639.4|730639.4|732138.6|730641.3|731597.8|730074.1|32
1631000430000|2021-09-07 07:40:30|731634|730634|731619.6|730619.6|731634|730634|731609.2|730609.2|18
1631000440000|2021-09-07 07:40:40|731619.8|730619.8|731590|730590|732105.9|730620.3|731574.3|730087.5|31
1631000450000|2021-09-07 07:40:50|731568|730568|732072.9|730072.9|732101|730593.6|731568|730061.4|34
1631000460000|2021-09-07 07:41:00|732073.7|730073.7|731572.2|730572.2|732085.3|730574.5|731565.8|730071.8|25
1631000470000|2021-09-07 07:41:10|731574.1|730574.1|731542.4|730542.4|731583.4|730583.4|731537.8|730537.8|29
1631000480000|2021-09-07 07:41:20|731559.3|730559.3|731557|730557|731573.6|730573.6|731557|730557|26
1631000490000|2021-09-07 07:41:30|731560.5|730560.5|731566|730566|731569.3|730569.3|731557.2|730557.2|26
1631000500000|2021-09-07 07:41:40|731562.6|730562.6|732082|730082|732082|730571.1|731553.8|730082|33
1631000510000|2021-09-07 07:41:50|732085.2|730085.2|731564|730564|732085.2|730570.6|731551.7|730085.2|27
1631000520000|2021-09-07 07:42:00|731561.2|730561.2|731573.4|730573.4|732074.5|730576.5|731559.5|730074.5|25
1631000530000|2021-09-07 07:42:10|731574|730574|732093|730093|732099.8|730601.3|731574|730086.3|27
1631000540000|2021-09-07 07:42:20|732088.6|730088.6|731575.4|730575.4|732093.5|730596.3|731560|730060.8|30
1631000550000|2021-09-07 07:42:30|731570.3|730570.3|731566|730566|731573.3|730573.3|731551.4|730551.4|33
1631000560000|2021-09-07 07:42:40|731571.9|730571.9|731580.4|730580.4|732078.6|730586.8|731560.2|730074.8|17
1631000570000|2021-09-07 07:42:50|731580.8|730580.8|731581.4|730581.4|731582.2|730582.2|731576.1|730576.1|16
1631000580000|2021-09-07 07:43:00|731582.6|730582.6|731588.3|730588.3|732088.4|730588.8|731582.6|730084.9|20
1631000590000|2021-09-07 07:43:10|731587|730587|731621.4|730621.4|732139.2|730636.5|731587|730082.8|20
1631000600000|2021-09-07 07:43:20|731630.9|730630.9|731639.9|730639.9|731644.6|730644.6|731618|730618|27
1631000610000|2021-09-07 07:43:30|731639|730639|731633.1|730633.1|731645.2|730645.2|731616.3|730616.3|34
1631000620000|2021-09-07 07:43:40|731633.8|730633.8|731678.8|730678.8|732158.5|730680.6|731628.1|730158.5|32
1631000630000|2021-09-07 07:43:50|731665.3|730665.3|731698.7|730698.7|732167.5|730703.5|731665.3|730167.5|26
1631000640000|2021-09-07 07:44:00|731695.2|730695.2|731733.1|730733.1|731763.3|730763.3|731689.2|730689.2|35
1631000650000|2021-09-07 07:44:10|731739.2|730739.2|731753.2|730753.2|732257.6|730794.7|731735.6|730257.6|39
1631000660000|2021-09-07 07:44:20|731770.4|730770.4|731771.4|730771.4|732287.1|730787.7|731762.6|730260.1|37
1631000670000|2021-09-07 07:44:30|731771.7|730771.7|732312|730312|732312|730802.5|731771.7|730297.7|27
1631000680000|2021-09-07 07:44:40|731797.8|730797.8|731801.6|730801.6|731802.3|730802.3|731783.8|730783.8|29
1631000690000|2021-09-07 07:44:50|731799.9|730799.9|731799.7|730799.7|731807.3|730807.3|731794.5|730794.5|35
1631000700000|2021-09-07 07:45:00|731800.4|730800.4|731798.9|730798.9|731840.9|730840.9|731782.5|730782.5|38
1631000710000|2021-09-07 07:45:10|731791.2|730791.2|731739.5|730739.5|732293.9|730802.4|731732.8|730292.7|32
1631000720000|2021-09-07 07:45:20|731729.7|730729.7|731728.5|730728.5|731735.3|730735.3|731722.8|730722.8|26
1631000730000|2021-09-07 07:45:30|731733|730733|731736|730736|731736|730736|731717.1|730717.1|24
1631000740000|2021-09-07 07:45:40|731728|730728|731722.4|730722.4|731735.4|730735.4|731719|730719|18
1631000750000|2021-09-07 07:45:50|731719.6|730719.6|731700|730700|731719.6|730719.6|731694.7|730694.7|27
1631000760000|2021-09-07 07:46:00|731696.4|730696.4|731696.8|730696.8|731715.9|730715.9|731691.9|730691.9|25
1631000770000|2021-09-07 07:46:10|731693.8|730693.8|731693.8|730693.8|731705.6|730705.6|731690.1|730690.1|27
1631000780000|2021-09-07 07:46:20|731692.2|730692.2|731699.9|730699.9|731702.6|730702.6|731677.5|730677.5|28
1631000790000|2021-09-07 07:46:30|731693.4|730693.4|731695|730695|731700.2|730700.2|731693.1|730693.1|13
1631000800000|2021-09-07 07:46:40|731697|730697|731697.9|730697.9|731701.6|730701.6|731687.6|730687.6|28
1631000810000|2021-09-07 07:46:50|731704.2|730704.2|731714.6|730714.6|732212.9|730715.3|731691|730212.9|23
1631000820000|2021-09-07 07:47:00|731702.5|730702.5|731698.4|730698.4|731708.5|730708.5|731687.8|730687.8|26
1631000830000|2021-09-07 07:47:10|731697.7|730697.7|731693.2|730693.2|731705.3|730705.3|731691.3|730691.3|16
1631000840000|2021-09-07 07:47:20|731692.6|730692.6|731704.4|730704.4|731725.6|730725.6|731692.2|730692.2|24
1631000850000|2021-09-07 07:47:30|731702.2|730702.2|732140.8|730140.8|732162.4|730703.6|731624.1|730128.7|35
1631000860000|2021-09-07 07:47:40|731630.8|730630.8|732188.2|730188.2|732188.2|730679.9|731630.8|730147.6|31
1631000870000|2021-09-07 07:47:50|732183.5|730183.5|731701.4|730701.4|732191.1|730708.1|731692.1|730171.9|29
1631000880000|2021-09-07 07:48:00|731700.7|730700.7|731768.4|730768.4|732254.4|730784.1|731694.9|730197.9|30
1631000890000|2021-09-07 07:48:10|731777.5|730777.5|731731.2|730731.2|732234.3|730788.6|731731.2|730234.3|26
1631000900000|2021-09-07 07:48:20|731734.5|730734.5|732206|730206|732245.1|730734.5|731715.9|730193.2|29
1631000910000|2021-09-07 07:48:30|732206.9|730206.9|731703.5|730703.5|732208.1|730704.5|731700|730193.3|22
1631000920000|2021-09-07 07:48:40|732206.7|730206.7|731705.6|730705.6|732215.7|730720.9|731693.4|730206.7|28
1631000930000|2021-09-07 07:48:50|731702.4|730702.4|731687|730687|732198.5|730710.5|731679|730184.4|28
1631000940000|2021-09-07 07:49:00|731684.8|730684.8|731684|730684|731686.8|730686.8|731675.6|730675.6|31
1631000950000|2021-09-07 07:49:10|731680.9|730680.9|731687.7|730687.7|731687.7|730687.7|731678.1|730678.1|25
1631000960000|2021-09-07 07:49:20|731686.6|730686.6|731680|730680|732195.6|730690.3|731676.3|730195.6|27
1631000970000|2021-09-07 07:49:30|731684.2|730684.2|731684.1|730684.1|731688.1|730688.1|731674.1|730674.1|33
1631000980000|2021-09-07 07:49:40|731685.3|730685.3|731687.5|730687.5|732194.1|730689.7|731679.4|730182.8|28
1631000990000|2021-09-07 07:49:50|731682.9|730682.9|731707.3|730707.3|731712|730712|731682.9|730682.9|30
1631001000000|2021-09-07 07:50:00|731707|730707|731719|730719|732214.4|730726.3|731707|730214.4|32
1631001010000|2021-09-07 07:50:10|731719.4|730719.4|732216.2|730216.2|732219.1|730722.6|731710.4|730216.2|23
1631001020000|2021-09-07 07:50:20|732215.8|730215.8|731699.9|730699.9|732218.5|730705|731699.9|730208.2|14
1631001030000|2021-09-07 07:50:30|731705.4|730705.4|731682.9|730682.9|732207.9|730706.5|731677.7|730203.8|29
1631001040000|2021-09-07 07:50:40|731677.3|730677.3|731682|730682|731684.8|730684.8|731673|730673|33
1631001050000|2021-09-07 07:50:50|731681.8|730681.8|731683.3|730683.3|731686.5|730686.5|731671.8|730671.8|30
1631001060000|2021-09-07 07:51:00|731684.5|730684.5|731692.7|730692.7|732187.4|730695.6|731679.3|730187.4|23
1631001070000|2021-09-07 07:51:10|731691.3|730691.3|731708.8|730708.8|732220|730717.4|731684.7|730218.6|29
1631001080000|2021-09-07 07:51:20|731721|730721|731768.4|730768.4|731777.1|730777.1|731721|730721|28
1631001090000|2021-09-07 07:51:30|731772.1|730772.1|732264.8|730264.8|732265.1|730772.1|731766.3|730259.1|23
1631001100000|2021-09-07 07:51:40|732263.8|730263.8|731763.4|730763.4|732269.5|730763.4|731755.5|730263.8|16
1631001110000|2021-09-07 07:51:50|731763.6|730763.6|731725.9|730725.9|732217.4|730765.4|731714.8|730217.4|26
1631001120000|2021-09-07 07:52:00|732314.2|730314.2|732309.8|730309.8|732314.2|730806.3|731798|730298.1|28
1631001130000|2021-09-07 07:52:10|732310|730310|731772|730772|732310|730772|731751.9|730263.9|32
1631001140000|2021-09-07 07:52:20|731772.6|730772.6|731819.7|730819.7|732306.7|730823.7|731770.9|730301.4|30
1631001150000|2021-09-07 07:52:30|732359.8|730359.8|731953|730953|732454.7|730969.5|731849.8|730358.3|29
1631001160000|2021-09-07 07:52:40|731954.5|730954.5|731923.2|730923.2|732444.6|730972.1|731920.6|730439.3|27
1631001170000|2021-09-07 07:52:50|731925.8|730925.8|731886.7|730886.7|731928.2|730928.2|731869.2|730869.2|34
1631001180000|2021-09-07 07:53:00|731883.6|730883.6|731914.4|730914.4|732398|730923|731883.6|730398|30
1631001190000|2021-09-07 07:53:10|731912.6|730912.6|731948.8|730948.8|731960.2|730960.2|731912.6|730912.6|33
1631001200000|2021-09-07 07:53:20|731949.2|730949.2|731967.7|730967.7|731987.9|730987.9|731949.1|730949.1|33
1631001210000|2021-09-07 07:53:30|731969.7|730969.7|731980.6|730980.6|731981.1|730981.1|731964.3|730964.3|23
1631001220000|2021-09-07 07:53:40|731972.4|730972.4|731979.3|730979.3|731987.6|730987.6|731971.4|730971.4|23
1631001230000|2021-09-07 07:53:50|731974|730974|731980.1|730980.1|731986.8|730986.8|731968.8|730968.8|31
1631001240000|2021-09-07 07:54:00|731970.9|730970.9|732028.4|731028.4|732045.6|731045.6|731965.3|730965.3|31
1631001250000|2021-09-07 07:54:10|732024.6|731024.6|732035.2|731035.2|732036.8|731036.8|732018.2|731018.2|26
1631001260000|2021-09-07 07:54:20|732032.4|731032.4|732092.9|731092.9|732107.7|731107.7|732024.8|731024.8|27
1631001270000|2021-09-07 07:54:30|732102.1|731102.1|732097.3|731097.3|732122.4|731122.4|732077.8|731077.8|24
1631001280000|2021-09-07 07:54:40|732100.3|731100.3|732050.1|731050.1|732565.1|731100.3|732050|730565.1|29
1631001290000|2021-09-07 07:54:50|732032.3|731032.3|732030.2|731030.2|732066.8|731066.8|732018|731018|29
1631001300000|2021-09-07 07:55:00|732028.7|731028.7|732032.8|731032.8|732036.3|731036.3|732015.6|731015.6|20
1631001310000|2021-09-07 07:55:10|732039.3|731039.3|732038.6|731038.6|732581.1|731066.2|732035|730581.1|30
1631001320000|2021-09-07 07:55:20|732040.6|731040.6|732050|731050|732051.6|731051.6|732018.5|731018.5|29
1631001330000|2021-09-07 07:55:30|732060.2|731060.2|732057.7|731057.7|732088.7|731088.7|732052.2|731052.2|28
1631001340000|2021-09-07 07:55:40|732064.9|731064.9|732066.2|731066.2|732071.4|731071.4|732061.4|731061.4|19
1631001350000|2021-09-07 07:55:50|732574.5|730574.5|732061.9|731061.9|732574.5|731068.9|732052.3|730555.7|24
1631001360000|2021-09-07 07:56:00|732061.2|731061.2|732140.6|731140.6|732608.7|731155.1|732061.2|730599.6|28
1631001370000|2021-09-07 07:56:10|732138.8|731138.8|732140.5|731140.5|732158.8|731158.8|732126.4|731126.4|22
1631001380000|2021-09-07 07:56:20|732139.5|731139.5|732255|731255|732759.1|731259.7|732129.4|730738.2|35
1631001390000|2021-09-07 07:56:30|732265.4|731265.4|732281.9|731281.9|732780.4|731310.4|732256.4|730761.3|27
1631001400000|2021-09-07 07:56:40|732285.7|731285.7|732792.5|730792.5|732896.6|731378.1|732285.7|730783.8|38
1631001410000|2021-09-07 07:56:50|732797.2|730797.2|732224.4|731224.4|732811.4|731289|732224.4|730780|32
1631001420000|2021-09-07 07:57:00|732238.9|731238.9|732333.7|731333.7|732338.9|731338.9|732232|731232|36
1631001430000|2021-09-07 07:57:10|732332.7|731332.7|732346.3|731346.3|732351.7|731351.7|732330.4|731330.4|26
1631001440000|2021-09-07 07:57:20|732341.8|731341.8|732353.6|731353.6|732360.5|731360.5|732337.2|731337.2|30
1631001450000|2021-09-07 07:57:30|732356.6|731356.6|732343.1|731343.1|732851.2|731364.2|732335.8|730851.2|30
1631001460000|2021-09-07 07:57:40|732339.5|731339.5|732362.9|731362.9|732363.2|731363.2|732339.5|731339.5|28
1631001470000|2021-09-07 07:57:50|732368.7|731368.7|732356.5|731356.5|732884.7|731375.3|732351.3|730866.1|23
1631001480000|2021-09-07 07:58:00|732356.4|731356.4|732355.7|731355.7|732369.5|731369.5|732339.8|731339.8|27
1631001490000|2021-09-07 07:58:10|732355.1|731355.1|732372|731372|732379.7|731379.7|732344.1|731344.1|22
1631001500000|2021-09-07 07:58:20|732377.8|731377.8|732346.7|731346.7|732876.5|731432.4|732338.5|730846.2|31
1631001510000|2021-09-07 07:58:30|732346|731346|732379|731379|732388.4|731388.4|732345.5|731345.5|30
1631001520000|2021-09-07 07:58:40|732383.9|731383.9|732379.5|731379.5|732384.4|731384.4|732373.7|731373.7|29
1631001530000|2021-09-07 07:58:50|732360.3|731360.3|732870.5|730870.5|732870.5|731383.3|732348.4|730842.8|25
1631001540000|2021-09-07 07:59:00|732372.5|731372.5|732425.7|731425.7|732928.9|731425.7|732356.3|730853|31
1631001550000|2021-09-07 07:59:10|732424.8|731424.8|732439.9|731439.9|732439.9|731439.9|732414.2|731414.2|23
1631001560000|2021-09-07 07:59:20|732439.8|731439.8|732381.6|731381.6|732906.3|731439.8|732372.9|730888.2|31
1631001570000|2021-09-07 07:59:30|732390.3|731390.3|732393|731393|732393.9|731393.9|732374.5|731374.5|28
1631001580000|2021-09-07 07:59:40|732900.3|730900.3|732413.7|731413.7|732911.6|731423|732410.4|730900|28
1631001590000|2021-09-07 07:59:50|732423.2|731423.2|732979.9|730979.9|733091.9|731593.6|732416.7|730975.3|37
1631001600000|2021-09-07 08:00:00|732493.9|731493.9|732534.8|731534.8|732984.8|731544.6|732479.9|730984.8|35
1631001610000|2021-09-07 08:00:10|732537.1|731537.1|732574.4|731574.4|733040.8|731574.4|732529.9|731040.8|29
1631001620000|2021-09-07 08:00:20|733087.1|731087.1|732602.9|731602.9|733101.6|731606.2|732533.9|731032.4|37
1631001630000|2021-09-07 08:00:30|732599|731599|732592.3|731592.3|732609.5|731609.5|732574.3|731574.3|30
1631001640000|2021-09-07 08:00:40|732596.9|731596.9|732591.7|731591.7|732605.9|731605.9|732561|731561|34
1631001650000|2021-09-07 08:00:50|732592|731592|732609.3|731609.3|732613.5|731613.5|732578.2|731578.2|29
1631001660000|2021-09-07 08:01:00|732614.9|731614.9|732636.1|731636.1|732657.7|731657.7|732614.9|731614.9|35
1631001670000|2021-09-07 08:01:10|732635.7|731635.7|732640.3|731640.3|732644.4|731644.4|732630.4|731630.4|25
1631001680000|2021-09-07 08:01:20|732638.7|731638.7|733230.8|731230.8|733230.8|731700.5|732630|731167.9|34
1631001690000|2021-09-07 08:01:30|733223|731223|732731|731731|733251.8|731754|732691.1|731204.2|35
1631001700000|2021-09-07 08:01:40|732732.3|731732.3|733260.7|731260.7|733274|731764.7|732731.9|731253|29
1631001710000|2021-09-07 08:01:50|733261.2|731261.2|733284.5|731284.5|733301.4|731792.2|732762.8|731261.2|39
1631001720000|2021-09-07 08:02:00|733281.7|731281.7|732764.4|731764.4|733286.1|731788.8|732764.4|731265.7|37
1631001730000|2021-09-07 08:02:10|732762.8|731762.8|732796.3|731796.3|733290.3|731796.3|732754|731290.3|38
1631001740000|2021-09-07 08:02:20|732791.7|731791.7|733335.4|731335.4|733339.5|731828.4|732776.1|731275.6|38
1631001750000|2021-09-07 08:02:30|733368.5|731368.5|733489.7|731489.7|733554.6|732058.3|732944.8|731368.5|39
1631001760000|2021-09-07 08:02:40|732983.3|731983.3|733484.2|731484.2|733500.8|731987.8|732972.7|731468.9|32
1631001770000|2021-09-07 08:02:50|733488.8|731488.8|733487|731487|733508.2|732003.8|732945.5|731435.4|32
1631001780000|2021-09-07 08:03:00|733492.2|731492.2|733489.8|731489.8|733509.9|732002.1|732989.7|731481.8|33
1631001790000|2021-09-07 08:03:10|733490.7|731490.7|733480.6|731480.6|733498.2|731982.7|732964.1|731466.4|35
1631001800000|2021-09-07 08:03:20|733469.9|731469.9|733479.2|731479.2|733496.6|731496.6|733466|731466|29
1631001810000|2021-09-07 08:03:30|733471.3|731471.3|733495.6|731495.6|733500.9|731500.9|733471.3|731471.3|32
1631001820000|2021-09-07 08:03:40|733496.4|731496.4|732980.8|731980.8|733496.4|731996.4|732978.8|731491|35
1631001830000|2021-09-07 08:03:50|732981|731981|732922.9|731922.9|733484.4|731981|732919.3|731431.5|38
1631001840000|2021-09-07 08:04:00|732921.3|731921.3|732928.7|731928.7|733425.7|731939.3|732915.3|731421.5|32
1631001850000|2021-09-07 08:04:10|732928.6|731928.6|733397.2|731397.2|733405.9|731931.7|732872.3|731373.9|37
1631001860000|2021-09-07 08:04:20|733397.6|731397.6|733420.5|731420.5|733420.5|731931.7|732887.3|731376|34
1631001870000|2021-09-07 08:04:30|732927.2|731927.2|732924.4|731924.4|733405.2|731928.1|732894|731396.6|39
1631001880000|2021-09-07 08:04:40|732923.9|731923.9|732880.2|731880.2|733393.6|731927.2|732877.9|731392|29
1631001890000|2021-09-07 08:04:50|732871.7|731871.7|732845.2|731845.2|732883.1|731883.1|732828.7|731828.7|34
1631001900000|2021-09-07 08:05:00|732845.5|731845.5|732882.2|731882.2|733400.5|731894.6|732845.5|731347.1|38
1631001910000|2021-09-07 08:05:10|732902.5|731902.5|732866.3|731866.3|733402|731902.5|732831.8|731365.2|34
1631001920000|2021-09-07 08:05:20|732854.8|731854.8|732882.2|731882.2|733384.6|731902.5|732844.8|731370.1|33
1631001930000|2021-09-07 08:05:30|732883.2|731883.2|732819.5|731819.5|733375.9|731886.6|732794.2|731326.1|30
1631001940000|2021-09-07 08:05:40|732820.6|731820.6|732846.7|731846.7|732851.8|731851.8|732814.6|731814.6|32
1631001950000|2021-09-07 08:05:50|732847|731847|732822.7|731822.7|732853|731853|732803.6|731803.6|27
1631001960000|2021-09-07 08:06:00|732824.1|731824.1|732825.7|731825.7|732852.9|731852.9|732820|731820|36
1631001970000|2021-09-07 08:06:10|732826.1|731826.1|733440.3|731440.3|733440.3|731882.8|732824.4|731427.9|32
1631001980000|2021-09-07 08:06:20|733434.4|731434.4|732945.3|731945.3|733470.4|731977|732945.3|731430.9|33
1631001990000|2021-09-07 08:06:30|732944.3|731944.3|732924.6|731924.6|733422.6|731944.3|732922|731413.1|34
1631002000000|2021-09-07 08:06:40|732925.3|731925.3|732926.7|731926.7|733426|731934.3|732903.8|731415.8|29
1631002010000|2021-09-07 08:06:50|733441.8|731441.8|732952.8|731952.8|733441.8|731956.9|732930.1|731441.8|30
1631002020000|2021-09-07 08:07:00|732943.6|731943.6|732942.6|731942.6|733442.8|731952.9|732937.8|731441.9|32
1631002030000|2021-09-07 08:07:10|732942.9|731942.9|732942.1|731942.1|733457.8|731962.4|732933.8|731435.6|27
1631002040000|2021-09-07 08:07:20|732948.9|731948.9|732948.9|731948.9|733453.8|731972.3|732942.3|731433|30
1631002050000|2021-09-07 08:07:30|732961.1|731961.1|732981.8|731981.8|732985.8|731985.8|732938.6|731938.6|33
1631002060000|2021-09-07 08:07:40|732979.5|731979.5|733024.6|732024.6|733027.6|732027.6|732961.7|731961.7|37
1631002070000|2021-09-07 08:07:50|733020.6|732020.6|733009.6|732009.6|733030.3|732030.3|733002|732002|27
1631002080000|2021-09-07 08:08:00|733020.1|732020.1|733067.5|732067.5|733589.6|732105.4|733020.1|731562.7|39
1631002090000|2021-09-07 08:08:10|733086.1|732086.1|733654.6|731654.6|733688.7|732193|733076.1|731564.9|39
1631002100000|2021-09-07 08:08:20|733665.8|731665.8|733690.7|731690.7|733706.5|732237.8|733142.5|731656.2|40
1631002110000|2021-09-07 08:08:30|733697.1|731697.1|733752.9|731752.9|733783.1|732279.5|733179.3|731663.6|37
1631002120000|2021-09-07 08:08:40|733746.9|731746.9|733836.9|731836.9|733839.8|732347.9|733246.7|731739.6|36
1631002130000|2021-09-07 08:08:50|733838.2|731838.2|733326|732326|733842.6|732326|733310.9|731796.3|34
1631002140000|2021-09-07 08:09:00|733816.3|731816.3|733873.5|731873.5|733895.2|732394.2|733306.2|731809.5|36
1631002150000|2021-09-07 08:09:10|733872.9|731872.9|733271.8|732271.8|733873.1|732301.1|733271.8|731774.7|30
1631002160000|2021-09-07 08:09:20|733268.6|732268.6|733822.7|731822.7|733850.9|732346.3|733268.6|731772.4|35
1631002170000|2021-09-07 08:09:30|733821.5|731821.5|733354|732354|733841.2|732354|733331.4|731820.4|34
1631002180000|2021-09-07 08:09:40|733352.2|732352.2|733282.5|732282.5|733831.3|732352.4|733282.5|731789.7|37
1631002190000|2021-09-07 08:09:50|733273.3|732273.3|733280.2|732280.2|733293.4|732293.4|733273.3|732273.3|27
1631002200000|2021-09-07 08:10:00|733291.4|732291.4|733297.4|732297.4|733303.4|732303.4|733283.5|732283.5|23
1631002210000|2021-09-07 08:10:10|733287.3|732287.3|733826.9|731826.9|733843|732345.1|733269.4|731826.9|29
1631002220000|2021-09-07 08:10:20|733828.4|731828.4|733388.5|732388.5|733895.7|732400|733388|731828|32
1631002230000|2021-09-07 08:10:30|733388|732388|733301.6|732301.6|733888.1|732388|733298.8|731804.6|36
1631002240000|2021-09-07 08:10:40|733305.7|732305.7|733319.9|732319.9|733831.2|732346.5|733298.1|731831.2|36
1631002250000|2021-09-07 08:10:50|733286.9|732286.9|733361.3|732361.3|733805.7|732361.3|733281.3|731803.9|27
1631002260000|2021-09-07 08:11:00|733359.2|732359.2|733354|732354|733373.6|732373.6|733350.9|732350.9|32
1631002270000|2021-09-07 08:11:10|733361|732361|733345.8|732345.8|733366.6|732366.6|733326|732326|36
1631002280000|2021-09-07 08:11:20|733346.6|732346.6|733337.8|732337.8|733349.4|732349.4|733330.6|732330.6|25
1631002290000|2021-09-07 08:11:30|733340.5|732340.5|733365.6|732365.6|733365.6|732365.6|733333|732333|28
1631002300000|2021-09-07 08:11:40|733368.2|732368.2|733336.7|732336.7|733368.2|732368.2|733319.4|732319.4|30
1631002310000|2021-09-07 08:11:50|733347.3|732347.3|733325.5|732325.5|733353.4|732353.4|733325.5|732325.5|32
1631002320000|2021-09-07 08:12:00|733327.5|732327.5|733324.6|732324.6|733335.7|732335.7|733300.4|732300.4|38
1631002330000|2021-09-07 08:12:10|733322.7|732322.7|733327.5|732327.5|733339.9|732339.9|733321.5|732321.5|32
1631002340000|2021-09-07 08:12:20|733332.7|732332.7|733346|732346|733351.8|732351.8|733326.5|732326.5|33
1631002350000|2021-09-07 08:12:30|733347.6|732347.6|733346.8|732346.8|733348.6|732348.6|733335.1|732335.1|27
1631002360000|2021-09-07 08:12:40|733349.5|732349.5|733351|732351|733378.7|732378.7|733345.5|732345.5|30
1631002370000|2021-09-07 08:12:50|733361|732361|733353.5|732353.5|733364.4|732364.4|733330.9|732330.9|31
1631002380000|2021-09-07 08:13:00|733366.5|732366.5|733364.6|732364.6|733374.6|732374.6|733351.1|732351.1|31
1631002390000|2021-09-07 08:13:10|733372.9|732372.9|733359.1|732359.1|733376.2|732376.2|733354.8|732354.8|25
1631002400000|2021-09-07 08:13:20|733358.7|732358.7|733367.8|732367.8|733871|732370|733358.7|731862.5|18
1631002410000|2021-09-07 08:13:30|733368.1|732368.1|733344.4|732344.4|733887.7|732389.9|733344.4|731887.7|28
1631002420000|2021-09-07 08:13:40|733359.4|732359.4|733808.7|731808.7|733882.1|732380|733314|731783.6|36
1631002430000|2021-09-07 08:13:50|733797.4|731797.4|733839.8|731839.8|733842.3|732268|733268|731793.1|38
1631002440000|2021-09-07 08:14:00|733838.8|731838.8|733333.7|732333.7|733838.8|732339|733307.5|731792|35
1631002450000|2021-09-07 08:14:10|733841.5|731841.5|733807.1|731807.1|733841.5|732325.1|733236.6|731779|32
1631002460000|2021-09-07 08:14:20|733808.6|731808.6|733741.5|731741.5|733808.6|732288.5|733259.6|731727.8|32
1631002470000|2021-09-07 08:14:30|733737.1|731737.1|733765.8|731765.8|733765.8|732253.4|733205|731699.9|34
1631002480000|2021-09-07 08:14:40|733756.1|731756.1|733233.9|732233.9|733780.4|732234.9|733221.9|731743.2|31
1631002490000|2021-09-07 08:14:50|733733.9|731733.9|733797.5|731797.5|733800.5|732287.7|733275.2|731729.3|34
1631002500000|2021-09-07 08:15:00|733800.7|731800.7|733806.1|731806.1|733817.7|732306.5|733301.5|731792.3|29
1631002510000|2021-09-07 08:15:10|733806.5|731806.5|733807.2|731807.2|733819.3|731819.3|733806.5|731806.5|25
1631002520000|2021-09-07 08:15:20|733806.7|731806.7|733281.1|732281.1|733815.1|732308.2|733270.8|731804.5|25
1631002530000|2021-09-07 08:15:30|733288|732288|733765.3|731765.3|733795.7|732296.2|733261.2|731756.4|29
1631002540000|2021-09-07 08:15:40|733764.7|731764.7|733767.3|731767.3|733795.6|731795.6|733762.6|731762.6|29
1631002550000|2021-09-07 08:15:50|733767.8|731767.8|733262.4|732262.4|733788.4|732274.5|733259.3|731765.8|34
1631002560000|2021-09-07 08:16:00|733260.6|732260.6|733269.3|732269.3|733296.9|732296.9|733260.5|732260.5|31
1631002570000|2021-09-07 08:16:10|733266.7|732266.7|733270.6|732270.6|733279|732279|733245.8|732245.8|31
1631002580000|2021-09-07 08:16:20|733267.3|732267.3|733260.2|732260.2|733767.9|732280.5|733254.3|731767.9|30
1631002590000|2021-09-07 08:16:30|733261.4|732261.4|733249.6|732249.6|733270.9|732270.9|733249.1|732249.1|33
1631002600000|2021-09-07 08:16:40|733250.6|732250.6|733278.9|732278.9|733283.4|732283.4|733249.9|732249.9|26
1631002610000|2021-09-07 08:16:50|733260.8|732260.8|733723.1|731723.1|733734.5|732290.5|733207.1|731694.9|37
1631002620000|2021-09-07 08:17:00|733715.8|731715.8|733713.6|731713.6|733715.8|732227.2|733099|731597.5|36
1631002630000|2021-09-07 08:17:10|733719.5|731719.5|733179.3|732179.3|733720.5|732207.5|733176.6|731678.7|32
1631002640000|2021-09-07 08:17:20|733686.4|731686.4|733685.4|731685.4|733691|732179.8|733159.9|731666.7|34
1631002650000|2021-09-07 08:17:30|733683|731683|733120.6|732120.6|733683|732159|733114.8|731618|35
1631002660000|2021-09-07 08:17:40|733117.9|732117.9|733594.7|731594.7|733627.8|732129.1|733087.9|731591.9|36
1631002670000|2021-09-07 08:17:50|733593.8|731593.8|733597.1|731597.1|733605.8|731605.8|733586.3|731586.3|32
1631002680000|2021-09-07 08:18:00|733611|731611|733095.7|732095.7|733621.3|732117|733093.4|731583.2|31
1631002690000|2021-09-07 08:18:10|733097|732097|733099|732099|733110.4|732110.4|733094.7|732094.7|32
1631002700000|2021-09-07 08:18:20|733109.7|732109.7|733612.2|731612.2|733623.6|732128.8|733091.3|731594.8|39
1631002710000|2021-09-07 08:18:30|733102.3|732102.3|733105.8|732105.8|733110.9|732110.9|733098.9|732098.9|30
1631002720000|2021-09-07 08:18:40|733106.2|732106.2|733584.8|731584.8|733584.8|732106.2|733067.5|731572.5|35
1631002730000|2021-09-07 08:18:50|733584|731584|733081.1|732081.1|733586.3|732097.3|733074.1|731578|38
1631002740000|2021-09-07 08:19:00|733079.2|732079.2|733637.9|731637.9|733637.9|732114|733078|731630.7|37
1631002750000|2021-09-07 08:19:10|733636|731636|733690.8|731690.8|733714.7|732233.7|733197.8|731614.1|30
1631002760000|2021-09-07 08:19:20|733691.8|731691.8|733209.6|732209.6|733731.7|732231|733199.4|731690.1|34
1631002770000|2021-09-07 08:19:30|733209.3|732209.3|733692.4|731692.4|733705.9|732212.8|733113.5|731602|30
1631002780000|2021-09-07 08:19:40|733103.4|732103.4|733625.7|731625.7|733625.7|732123.3|733099.1|731601|32
1631002790000|2021-09-07 08:19:50|733616.4|731616.4|733125.3|732125.3|733661.6|732163.9|733119.9|731610.4|35
1631002800000|2021-09-07 08:20:00|733120.3|732120.3|733201.5|732201.5|733707.9|732208.9|733118.6|731662|40
1631002810000|2021-09-07 08:20:10|733203.3|732203.3|733228.7|732228.7|733740.8|732247.3|733203.3|731721.1|34
1631002820000|2021-09-07 08:20:20|733221.2|732221.2|733265.6|732265.6|733748.6|732265.6|733190.5|731698.9|40
1631002830000|2021-09-07 08:20:30|733269.4|732269.4|733268.4|732268.4|733773.1|732280.1|733259.8|731765.3|30
1631002840000|2021-09-07 08:20:40|733274.6|732274.6|733252.5|732252.5|733764.9|732281.2|733248|731763|28
1631002850000|2021-09-07 08:20:50|733256|732256|733775.7|731775.7|733786|732256|733249|731748.3|26
1631002860000|2021-09-07 08:21:00|733776.3|731776.3|733774.6|731774.6|733787.6|731787.6|733773.7|731773.7|27
1631002870000|2021-09-07 08:21:10|733775.8|731775.8|733792.1|731792.1|733807.4|732304|733279|731775.8|24
1631002880000|2021-09-07 08:21:20|733801.3|731801.3|733801.5|731801.5|733808.6|732302.2|733300.2|731792.4|29
1631002890000|2021-09-07 08:21:30|733791.9|731791.9|733784.1|731784.1|733796.6|732297.7|733276.6|731770.8|35
1631002900000|2021-09-07 08:21:40|733786.5|731786.5|733787|731787|733791.2|731791.2|733772.7|731772.7|32
1631002910000|2021-09-07 08:21:50|733785|731785|733285.6|732285.6|733788.4|732296.2|733280.5|731780|33
1631002920000|2021-09-07 08:22:00|733284.8|732284.8|733265.1|732265.1|733779.7|732290|733260.3|731765.1|28
1631002930000|2021-09-07 08:22:10|733258.1|732258.1|733287.2|732287.2|733782.6|732287.2|733256.7|731753.8|35
1631002940000|2021-09-07 08:22:20|733793.2|731793.2|733760.4|731760.4|733793.2|732290|733273.6|731759.6|29
1631002950000|2021-09-07 08:22:30|733763.4|731763.4|733727.4|731727.4|733767.7|732277.5|733233.8|731725.5|31
1631002960000|2021-09-07 08:22:40|733732.9|731732.9|733749.8|731749.8|733751.3|732240.5|733227.7|731700.5|34
1631002970000|2021-09-07 08:22:50|733756.2|731756.2|733742.9|731742.9|733785.1|732282.7|733225.2|731724.5|38
1631002980000|2021-09-07 08:23:00|733261.3|732261.3|733276.9|732276.9|733775.6|732276.9|733246.5|731734.5|37
1631002990000|2021-09-07 08:23:10|733290.6|732290.6|733275.7|732275.7|733783.4|732290.6|733274.4|731771.7|30
1631003000000|2021-09-07 08:23:20|733272.2|732272.2|733780.4|731780.4|733789|732288.4|733272.2|731779.4|29
1631003010000|2021-09-07 08:23:30|733777.1|731777.1|733283.9|732283.9|733778.8|732294.2|733262.3|731777.1|27
1631003020000|2021-09-07 08:23:40|733281.8|732281.8|733283.7|732283.7|733293|732293|733279.1|732279.1|32
1631003030000|2021-09-07 08:23:50|733284.6|732284.6|733778.3|731778.3|733780.8|732295.8|733276.1|731774.5|28
1631003040000|2021-09-07 08:24:00|733778.2|731778.2|733973|731973|733978.5|732405.1|733393.1|731778.1|28
1631003050000|2021-09-07 08:24:10|733971.2|731971.2|733969.5|731969.5|733976.4|732475.3|733469.2|731958.9|35
1631003060000|2021-09-07 08:24:20|733960.1|731960.1|733965|731965|733996.9|732495|733449.6|731948.2|39
1631003070000|2021-09-07 08:24:30|733967.4|731967.4|733961.8|731961.8|733972.2|732488.7|733458.6|731953|37
1631003080000|2021-09-07 08:24:40|733960.4|731960.4|733928.6|731928.6|733960.4|731960.4|733917.5|731917.5|34
1631003090000|2021-09-07 08:24:50|733916.5|731916.5|733906.3|731906.3|733934.1|732441.6|733411|731898.9|38
1631003100000|2021-09-07 08:25:00|733406.7|732406.7|733913.3|731913.3|733928.2|732419|733396.6|731874.9|39
1631003110000|2021-09-07 08:25:10|733912.7|731912.7|733873.4|731873.4|733921.7|732411.5|733401|731873.3|32
1631003120000|2021-09-07 08:25:20|733871.7|731871.7|733922.2|731922.2|733940.2|732398.4|733367.2|731871.7|38
1631003130000|2021-09-07 08:25:30|733926.7|731926.7|733935.4|731935.4|733944.8|732463.9|733439.4|731917|39
1631003140000|2021-09-07 08:25:40|733935.1|731935.1|733419.6|732419.6|733940.5|732426.8|733402.9|731919.3|29
1631003150000|2021-09-07 08:25:50|733420.1|732420.1|733416.6|732416.6|733931.5|732435|733401.8|731908.1|33
1631003160000|2021-09-07 08:26:00|733917|731917|733919.2|731919.2|733925.4|732424.8|733403.4|731902|33
1631003170000|2021-09-07 08:26:10|733920.9|731920.9|733471|732471|733981.8|732471|733418|731920.9|33
1631003180000|2021-09-07 08:26:20|733474.7|732474.7|734051.5|732051.5|734061.9|732548.3|733472.6|731969.5|33
1631003190000|2021-09-07 08:26:30|733547.3|732547.3|733562.5|732562.5|733577.8|732577.8|733547.3|732547.3|19
1631003200000|2021-09-07 08:26:40|733565.4|732565.4|734083.3|732083.3|734092.9|732570.2|733559.2|732063.3|29
1631003210000|2021-09-07 08:26:50|734090.4|732090.4|734084.2|732084.2|734101.2|732581.6|733559.6|732069.3|39
1631003220000|2021-09-07 08:27:00|734082.3|732082.3|734051.8|732051.8|734111.9|732614.2|733560|732051.8|38
1631003230000|2021-09-07 08:27:10|734059.2|732059.2|734061.7|732061.7|734071.8|732071.8|734056.7|732056.7|31
1631003240000|2021-09-07 08:27:20|734065.2|732065.2|734051.5|732051.5|734069|732567.2|733536.7|732044.8|32
1631003250000|2021-09-07 08:27:30|734052.4|732052.4|734065.9|732065.9|734071.5|732576.4|733554.2|732051.1|39
1631003260000|2021-09-07 08:27:40|734065.7|732065.7|733592.8|732592.8|734088.9|732616.2|733579.1|732065.7|30
1631003270000|2021-09-07 08:27:50|734094.2|732094.2|733595.9|732595.9|734099.6|732595.9|733587.9|732080.5|28
1631003280000|2021-09-07 08:28:00|733595.7|732595.7|734085.2|732085.2|734098.1|732595.7|733580.2|732085.2|31
1631003290000|2021-09-07 08:28:10|734077.1|732077.1|734128.6|732128.6|734135.8|732640.2|733625.9|732077.1|36
1631003300000|2021-09-07 08:28:20|734123|732123|733634.9|732634.9|734135.1|732634.9|733627.6|732120.7|36
1631003310000|2021-09-07 08:28:30|733636.7|732636.7|734105.6|732105.6|734118.9|732636.7|733602|732101.3|36
1631003320000|2021-09-07 08:28:40|733597.9|732597.9|734084.6|732084.6|734106.3|732612.2|733580|732080.1|38
1631003330000|2021-09-07 08:28:50|734084.7|732084.7|734109.6|732109.6|734118.2|732614.5|733584.3|732084.7|38
1631003340000|2021-09-07 08:29:00|734112|732112|733955.7|731955.7|734112|732452.3|733441.1|731942.1|36
1631003350000|2021-09-07 08:29:10|733955|731955|733954.9|731954.9|733975.3|731975.3|733954.1|731954.1|33
1631003360000|2021-09-07 08:29:20|733967|731967|733959.2|731959.2|733985.1|732478.5|733452.4|731952|33
1631003370000|2021-09-07 08:29:30|733478.2|732478.2|733454.5|732454.5|733976.8|732478.2|733453.2|731949.5|32
1631003380000|2021-09-07 08:29:40|733453|732453|733453.6|732453.6|733465.9|732465.9|733449.6|732449.6|27
1631003390000|2021-09-07 08:29:50|733956.3|731956.3|733877.6|731877.6|733956.3|732460.4|733383.1|731877.6|31
1631003400000|2021-09-07 08:30:00|733876.5|731876.5|733881.2|731881.2|733890.9|732378.6|733361.9|731857.4|37
1631003410000|2021-09-07 08:30:10|733881.1|731881.1|733883.8|731883.8|733884.8|732390.5|733359.5|731877|27
1631003420000|2021-09-07 08:30:20|733879.6|731879.6|733865.8|731865.8|733890.5|732357.6|733350|731858.7|29
1631003430000|2021-09-07 08:30:30|733853.1|731853.1|733864.2|731864.2|733880.2|732374.4|733352.4|731849.3|38
1631003440000|2021-09-07 08:30:40|733861.7|731861.7|733297.2|732297.2|733861.7|732358.6|733292.9|731803.7|35
1631003450000|2021-09-07 08:30:50|733294.7|732294.7|733291.2|732291.2|733802.5|732294.7|733289.6|731783.1|24
1631003460000|2021-09-07 08:31:00|733291.4|732291.4|733310.4|732310.4|733816.1|732310.4|733290.5|731810.2|29
1631003470000|2021-09-07 08:31:10|733309.8|732309.8|733796.9|731796.9|733809.4|732315.2|733293.4|731796.9|27
1631003480000|2021-09-07 08:31:20|733804|731804|733816.5|731816.5|733832|732312.3|733296.5|731804|31
1631003490000|2021-09-07 08:31:30|733820.2|731820.2|733807.3|731807.3|733820.2|732310.6|733299.3|731796.6|24
1631003500000|2021-09-07 08:31:40|733806.6|731806.6|733294.4|732294.4|733806.6|732303.6|733294.4|731791.9|22
1631003510000|2021-09-07 08:31:50|733291.5|732291.5|733813.6|731813.6|733816.2|732304.5|733262.4|731777.7|35
1631003520000|2021-09-07 08:32:00|733812.6|731812.6|733800.9|731800.9|733831.3|732316.6|733292.3|731795|33
1631003530000|2021-09-07 08:32:10|733807.3|731807.3|733761.6|731761.6|733808.7|732306.6|733294.3|731750.5|31
1631003540000|2021-09-07 08:32:20|733255.4|732255.4|733894.6|731894.6|733898.1|732391.6|733255.4|731780.9|31
1631003550000|2021-09-07 08:32:30|733897|731897|733886.4|731886.4|733897|731897|733880.2|731880.2|15
1631003560000|2021-09-07 08:32:40|733877|731877|733889.9|731889.9|733902|732389.8|733380.5|731873.9|32
1631003570000|2021-09-07 08:32:50|733893|731893|733392.3|732392.3|733906.5|732405.8|733392.3|731891.2|27
1631003580000|2021-09-07 08:33:00|733395.3|732395.3|733955.7|731955.7|733969.6|732445|733394.4|731884.3|36
1631003590000|2021-09-07 08:33:10|733955.2|731955.2|733937.9|731937.9|733959.4|731959.4|733935.2|731935.2|21
1631003600000|2021-09-07 08:33:20|733944.9|731944.9|733938.7|731938.7|733955|732451.8|733451.8|731934.5|21
1631003610000|2021-09-07 08:33:30|733937.6|731937.6|733336.6|732336.6|733937.6|732378.8|733326|731841.1|36
1631003620000|2021-09-07 08:33:40|733344.9|732344.9|733326.7|732326.7|733849.2|732347.9|733305.8|731821.8|38
1631003630000|2021-09-07 08:33:50|733831.7|731831.7|733864.8|731864.8|733864.8|732372.1|733333|731825.1|35
1631003640000|2021-09-07 08:34:00|733859.4|731859.4|733848.2|731848.2|733859.4|732350.8|733333.4|731834.3|35
1631003650000|2021-09-07 08:34:10|733846.5|731846.5|733838.4|731838.4|733846.5|731846.5|733836.2|731836.2|24
1631003660000|2021-09-07 08:34:20|733838|731838|733355.5|732355.5|733852.1|732355.5|733349.2|731838|19
1631003670000|2021-09-07 08:34:30|733354.3|732354.3|733325|732325|733860.1|732361.1|733325|731819|23
1631003680000|2021-09-07 08:34:40|733337.4|732337.4|733756.4|731756.4|733837.4|732337.4|733275.8|731754.2|26
1631003690000|2021-09-07 08:34:50|733770.1|731770.1|733755.1|731755.1|733770.1|732274.8|733254.3|731739.8|29
1631003700000|2021-09-07 08:35:00|733752.6|731752.6|733261.5|732261.5|733753|732263.8|733232.6|731744.2|33
1631003710000|2021-09-07 08:35:10|733261|732261|733261.9|732261.9|733280.3|732280.3|733255.6|732255.6|35
1631003720000|2021-09-07 08:35:20|733262.2|732262.2|733798.1|731798.1|733816.6|732287.1|733243.4|731766|31
1631003730000|2021-09-07 08:35:30|733796.2|731796.2|733264.4|732264.4|733803.1|732285.2|733264.4|731760.6|30
1631003740000|2021-09-07 08:35:40|733265.7|732265.7|733760.8|731760.8|733780.3|732272.8|733247.1|731760.8|29
1631003750000|2021-09-07 08:35:50|733764.1|731764.1|733751.2|731751.2|733764.7|732262.1|733237.2|731745.6|31
1631003760000|2021-09-07 08:36:00|733250.1|732250.1|733238.7|732238.7|733747.7|732250.1|733217.3|731735.2|27
1631003770000|2021-09-07 08:36:10|733236.6|732236.6|733202.3|732202.3|733706.3|732242.9|733195|731706.3|25
1631003780000|2021-09-07 08:36:20|733203.9|732203.9|733190.2|732190.2|733675.8|732210.2|733182.7|731675.1|24
1631003790000|2021-09-07 08:36:30|733186.4|732186.4|733628.1|731628.1|733637.5|732188.9|733104.4|731596.2|38
1631003800000|2021-09-07 08:36:40|733631.3|731631.3|733099.3|732099.3|733631.8|732141.1|733092.2|731593.6|34
1631003810000|2021-09-07 08:36:50|733098.3|732098.3|733083.9|732083.9|733601.2|732098.3|733083.9|731582.9|35
1631003820000|2021-09-07 08:37:00|733086.3|732086.3|733623.4|731623.4|733639.1|732136.7|733083.1|731581|33
1631003830000|2021-09-07 08:37:10|733117.4|732117.4|733605.4|731605.4|733627.6|732138.1|733116.2|731605.4|32
1631003840000|2021-09-07 08:37:20|733105.5|732105.5|733048.9|732048.9|733595.8|732105.5|733044.8|731594.9|29
1631003850000|2021-09-07 08:37:30|733051.1|732051.1|733521.6|731521.6|733531|732052.4|733014.1|731515.6|28
1631003860000|2021-09-07 08:37:40|733523|731523|733525.2|731525.2|733537.9|731537.9|733517.1|731517.1|29
1631003870000|2021-09-07 08:37:50|733523.9|731523.9|733027.3|732027.3|733545.4|732053.4|733025.8|731523.9|34
1631003880000|2021-09-07 08:38:00|733031.7|732031.7|733030.4|732030.4|733053|732053|733020.3|732020.3|31
1631003890000|2021-09-07 08:38:10|733043.8|732043.8|733031|732031|733044.1|732044.1|733027.9|732027.9|25
1631003900000|2021-09-07 08:38:20|733042.9|732042.9|733507.9|731507.9|733514.1|732046.6|733006.8|731503.4|30
1631003910000|2021-09-07 08:38:30|733523.1|731523.1|733522.8|731522.8|733524|732034.7|733004.3|731500.7|35
1631003920000|2021-09-07 08:38:40|733028|732028|733023.6|732023.6|733549.1|732047.2|733014|731508.8|37
1631003930000|2021-09-07 08:38:50|733026.3|732026.3|733050.2|732050.2|733553.3|732056.2|733026.3|731539.9|28
1631003940000|2021-09-07 08:39:00|733055|732055|733632.3|731632.3|733645.7|732148.4|733030.5|731532.5|36
1631003950000|2021-09-07 08:39:10|733634.9|731634.9|733157.2|732157.2|733659.4|732162|733137.7|731634.9|33
1631003960000|2021-09-07 08:39:20|733148.2|732148.2|733647.9|731647.9|733647.9|732151.8|733138.1|731647.9|27
1631003970000|2021-09-07 08:39:30|733655|731655|733655|731655|733658.7|732156.2|733145.5|731643.7|24
1631003980000|2021-09-07 08:39:40|733173.8|732173.8|733162.4|732162.4|733679.4|732177.9|733153.9|731657.4|30
1631003990000|2021-09-07 08:39:50|733157.4|732157.4|733635.8|731635.8|733647.8|732161.6|733148.9|731624.7|28
1631004000000|2021-09-07 08:40:00|733627|731627|733174.9|732174.9|733661.3|732178.2|733156.4|731618.6|31
1631004010000|2021-09-07 08:40:10|733703.4|731703.4|733200.7|732200.7|733708.7|732205.8|733176.5|731680.7|33
1631004020000|2021-09-07 08:40:20|733199.1|732199.1|733205.3|732205.3|733713.8|732209|733193.6|731695.7|27
1631004030000|2021-09-07 08:40:30|733206.6|732206.6|733710.5|731710.5|733718.3|732211.2|733190|731688.8|33
1631004040000|2021-09-07 08:40:40|733195.1|732195.1|733189.9|732189.9|733692.6|732209.5|733184|731692.6|34
1631004050000|2021-09-07 08:40:50|733189.3|732189.3|733183.3|732183.3|733711.5|732204.3|733177.9|731667.8|28
1631004060000|2021-09-07 08:41:00|733183.7|732183.7|733642.1|731642.1|733654.6|732183.7|733055.7|731594.9|36
1631004070000|2021-09-07 08:41:10|733647|731647|733654.5|731654.5|733670.9|732172.4|733146.9|731636.6|37
1631004080000|2021-09-07 08:41:20|733653.9|731653.9|733644.2|731644.2|733661.4|732150.8|733150.8|731641.1|20
1631004090000|2021-09-07 08:41:30|733646.2|731646.2|733676.9|731676.9|733676.9|731676.9|733646|731646|19
1631004100000|2021-09-07 08:41:40|733675.7|731675.7|733166.8|732166.8|733675.7|732179.3|733166.8|731666.4|23
1631004110000|2021-09-07 08:41:50|733170.3|732170.3|733154.9|732154.9|733655.5|732179.3|733143.3|731643.2|20
1631004120000|2021-09-07 08:42:00|733166.7|732166.7|733186.9|732186.9|733685.5|732187.7|733147.6|731651.7|23
1631004130000|2021-09-07 08:42:10|733196.2|732196.2|733173.1|732173.1|733680.8|732196.2|733171.2|731673.5|23
1631004140000|2021-09-07 08:42:20|733173.9|732173.9|733177.8|732177.8|733186.4|732186.4|733170|732170|14
1631004150000|2021-09-07 08:42:30|733177.6|732177.6|733694.1|731694.1|733699.2|732190.3|733169.2|731691.5|21
1631004160000|2021-09-07 08:42:40|733200.5|732200.5|733704.9|731704.9|733706.5|732216|733182.7|731699.3|31
1631004170000|2021-09-07 08:42:50|733710.2|731710.2|733793.7|731793.7|733802|732279.9|733195.9|731704.9|29
1631004180000|2021-09-07 08:43:00|733789.9|731789.9|733832.9|731832.9|733832.9|731832.9|733771.4|731771.4|31
1631004190000|2021-09-07 08:43:10|733834.2|731834.2|733809.7|731809.7|733835.5|732337.5|733336.3|731803.4|29
1631004200000|2021-09-07 08:43:20|733813.4|731813.4|733308.4|732308.4|733831.3|732326.4|733306.2|731791.5|32
1631004210000|2021-09-07 08:43:30|733307.4|732307.4|733311.2|732311.2|733806.1|732330.8|733307.4|731806.1|32
1631004220000|2021-09-07 08:43:40|733308.5|732308.5|733311.2|732311.2|733318.7|732318.7|733301.5|732301.5|29
1631004230000|2021-09-07 08:43:50|733314.4|732314.4|733246.3|732246.3|733771.1|732314.4|733235.5|731734.6|38
1631004240000|2021-09-07 08:44:00|733253.1|732253.1|733226.2|732226.2|733760.2|732275.9|733225.1|731741.5|34
1631004250000|2021-09-07 08:44:10|733233.3|732233.3|733753|731753|733753|732238.2|733223.6|731724.2|36
1631004260000|2021-09-07 08:44:20|733756|731756|733212|732212|733768.6|732255.1|733200.4|731696.2|33
1631004270000|2021-09-07 08:44:30|733215.5|732215.5|733186|732186|733699.6|732215.5|733183.1|731675.3|32
1631004280000|2021-09-07 08:44:40|733188.9|732188.9|733125.8|732125.8|733678.9|732190.1|733125.8|731621.2|30
1631004290000|2021-09-07 08:44:50|733635.1|731635.1|733611.5|731611.5|733652.1|732154.8|733112.5|731611.5|31
1631004300000|2021-09-07 08:45:00|733621.5|731621.5|733609.3|731609.3|733626.4|732132.4|733075.4|731585.6|37
1631004310000|2021-09-07 08:45:10|733606.2|731606.2|733615.2|731615.2|733619.1|732127|733106.7|731604.1|28
1631004320000|2021-09-07 08:45:20|733615|731615|733645.9|731645.9|733682|732181.2|733126.9|731612.7|33
1631004330000|2021-09-07 08:45:30|733645.6|731645.6|733617|731617|733657.7|732149.9|733112|731617|27
1631004340000|2021-09-07 08:45:40|733622.6|731622.6|733649.1|731649.1|733655.1|731655.1|733622.6|731622.6|31
1631004350000|2021-09-07 08:45:50|733651.2|731651.2|733649.6|731649.6|733653.4|731653.4|733637.6|731637.6|28
1631004360000|2021-09-07 08:46:00|733669.1|731669.1|733639.7|731639.7|733669.1|732168|733168|731627.6|38
1631004370000|2021-09-07 08:46:10|733634.9|731634.9|733135.4|732135.4|733663.6|732156.5|733135.4|731632.4|31
1631004380000|2021-09-07 08:46:20|733133.9|732133.9|733604|731604|733617.1|732138.4|733100|731590.8|29
1631004390000|2021-09-07 08:46:30|733607.2|731607.2|733578.9|731578.9|733610.9|732081.9|733081.9|731569.6|19
1631004400000|2021-09-07 08:46:40|733578.6|731578.6|733087.3|732087.3|733600|732090.4|733069.4|731559.5|27
1631004410000|2021-09-07 08:46:50|733077.6|732077.6|733030.5|732030.5|733562.1|732077.6|733030.5|731519.8|34
1631004420000|2021-09-07 08:47:00|733529.6|731529.6|733036|732036|733561.4|732047.3|733021.4|731523.4|34
1631004430000|2021-09-07 08:47:10|733539.4|731539.4|733559.7|731559.7|733560.4|732048.4|733037.3|731539.4|26
1631004440000|2021-09-07 08:47:20|733556.9|731556.9|733629.5|731629.5|733635.2|732145.2|733102|731553.9|36
1631004450000|2021-09-07 08:47:30|733621.8|731621.8|733580.9|731580.9|733627.8|732130|733118|731571.6|31
1631004460000|2021-09-07 08:47:40|733579.2|731579.2|733577.5|731577.5|733582.2|731582.2|733558.7|731558.7|26
1631004470000|2021-09-07 08:47:50|733575.7|731575.7|733679|731679|733682|732149.5|733139.9|731575.7|35
1631004480000|2021-09-07 08:48:00|733661.6|731661.6|733600.4|731600.4|733668.6|732164.6|733105.9|731600.4|34
1631004490000|2021-09-07 08:48:10|733601.2|731601.2|733594.6|731594.6|733611.3|731611.3|733581.3|731581.3|30
1631004500000|2021-09-07 08:48:20|733590.1|731590.1|733559.4|731559.4|733596.3|731596.3|733545.3|731545.3|25
1631004510000|2021-09-07 08:48:30|733566.2|731566.2|733045.6|732045.6|733569.9|732076.5|733036.8|731542.1|30
1631004520000|2021-09-07 08:48:40|733044.9|732044.9|733534.3|731534.3|733548.2|732048|733014.3|731525.5|38
1631004530000|2021-09-07 08:48:50|733534.6|731534.6|733535.5|731535.5|733536.7|732028.7|733022.1|731513.9|35
1631004540000|2021-09-07 08:49:00|733541.8|731541.8|733561.5|731561.5|733573.7|732052.4|733022.4|731524.6|31
1631004550000|2021-09-07 08:49:10|733564.8|731564.8|733063.2|732063.2|733605.6|732113.4|733054.5|731558|26
1631004560000|2021-09-07 08:49:20|733060.5|732060.5|733567.4|731567.4|733595.4|732064.4|733060.5|731558.1|26
1631004570000|2021-09-07 08:49:30|733566.1|731566.1|733566.5|731566.5|733572.7|731572.7|733557.2|731557.2|19
1631004580000|2021-09-07 08:49:40|733566.2|731566.2|733641.2|731641.2|733641.2|732143.6|733115|731564.9|24
1631004590000|2021-09-07 08:49:50|733635.8|731635.8|733151.4|732151.4|733657.9|732164|733135.6|731635.8|27
1631004600000|2021-09-07 08:50:00|733152.1|732152.1|733182.5|732182.5|733681.3|732182.5|733147.5|731680.1|27
1631004610000|2021-09-07 08:50:10|733179.3|732179.3|733170.5|732170.5|733179.5|732179.5|733170.2|732170.2|25
1631004620000|2021-09-07 08:50:20|733174.8|732174.8|733149.8|732149.8|733179.4|732179.4|733144.3|732144.3|29
1631004630000|2021-09-07 08:50:30|733148.5|732148.5|733100.1|732100.1|733594.8|732150.6|733082.8|731594.8|26
1631004640000|2021-09-07 08:50:40|733096.2|732096.2|733157.6|732157.6|733165.2|732165.2|733085.6|732085.6|31
1631004650000|2021-09-07 08:50:50|733158.5|732158.5|733163.2|732163.2|733176.7|732176.7|733154.5|732154.5|26
1631004660000|2021-09-07 08:51:00|733162.4|732162.4|733138.8|732138.8|733162.4|732162.4|733136.5|732136.5|28
1631004670000|2021-09-07 08:51:10|733138.4|732138.4|733134.7|732134.7|733150.4|732150.4|733119.3|732119.3|23
1631004680000|2021-09-07 08:51:20|733131.6|732131.6|733133.5|732133.5|733149.2|732149.2|733103.3|732103.3|35
1631004690000|2021-09-07 08:51:30|733125.4|732125.4|733142.6|732142.6|733143.2|732143.2|733124.3|732124.3|34
1631004700000|2021-09-07 08:51:40|733137.7|732137.7|733128.1|732128.1|733145|732145|733126|732126|35
1631004710000|2021-09-07 08:51:50|733127.5|732127.5|733622.7|731622.7|733634.5|732137.3|733110.1|731622.7|32
1631004720000|2021-09-07 08:52:00|733126.1|732126.1|733050.5|732050.5|733613.6|732143.7|733048.8|731613.6|29
1631004730000|2021-09-07 08:52:10|733065.1|732065.1|733044|732044|733560.8|732065.1|733023.1|731560.4|21
1631004740000|2021-09-07 08:52:20|733043.1|732043.1|733030.4|732030.4|733536|732048.3|733030.4|731536|22
1631004750000|2021-09-07 08:52:30|733035.7|732035.7|733016|732016|733041|732041|733009.9|732009.9|25
1631004760000|2021-09-07 08:52:40|733013.2|732013.2|732996|731996|733497.6|732024.6|732996|731497.6|26
1631004770000|2021-09-07 08:52:50|732998.2|731998.2|733014.3|732014.3|733547.3|732039.5|732998.2|731544|30
1631004780000|2021-09-07 08:53:00|733018|732018|733045.8|732045.8|733552.6|732063.8|733014.6|731531.4|37
1631004790000|2021-09-07 08:53:10|733060.1|732060.1|733008.3|732008.3|733555.9|732065.5|733004.2|731555.9|36
1631004800000|2021-09-07 08:53:20|733007|732007|732998.9|731998.9|733011.6|732011.6|732998.9|731998.9|32
1631004810000|2021-09-07 08:53:30|733000.2|732000.2|732965.3|731965.3|733001.3|732001.3|732965.3|731965.3|24
1631004820000|2021-09-07 08:53:40|732969.6|731969.6|732833.5|731833.5|732969.6|731969.6|732832.8|731832.8|32
1631004830000|2021-09-07 08:53:50|732830.3|731830.3|732768.1|731768.1|733359.5|731859.2|732764|731339.5|34
1631004840000|2021-09-07 08:54:00|732772.9|731772.9|732775.7|731775.7|732797|731797|732764.4|731764.4|33
1631004850000|2021-09-07 08:54:10|732766.7|731766.7|732777.4|731777.4|732796.3|731796.3|732766.7|731766.7|34
1631004860000|2021-09-07 08:54:20|732779.1|731779.1|732765.4|731765.4|732779.1|731779.1|732760.9|731760.9|36
1631004870000|2021-09-07 08:54:30|732767.4|731767.4|732725|731725|732767.4|731767.4|732725|731725|27
1631004880000|2021-09-07 08:54:40|732738.5|731738.5|732733.3|731733.3|732744.1|731744.1|732727.4|731727.4|28
1631004890000|2021-09-07 08:54:50|732733|731733|733208.4|731208.4|733208.4|731735.5|732675.6|731188.3|32
1631004900000|2021-09-07 08:55:00|733211.6|731211.6|732732.7|731732.7|733211.6|731751.8|732711|731211.6|26
1631004910000|2021-09-07 08:55:10|732739.2|731739.2|732759.7|731759.7|733257|731772|732739.2|731254.7|33
1631004920000|2021-09-07 08:55:20|732754.1|731754.1|732752.1|731752.1|732771.1|731771.1|732747.6|731747.6|35
1631004930000|2021-09-07 08:55:30|732745.6|731745.6|733233.9|731233.9|733257.4|731778.1|732734.9|731233.9|34
1631004940000|2021-09-07 08:55:40|733249.5|731249.5|732759.6|731759.6|733255.1|731762.3|732734.4|731238.9|29
1631004950000|2021-09-07 08:55:50|732760.3|731760.3|732763.4|731763.4|732763.5|731763.5|732751.8|731751.8|27
1631004960000|2021-09-07 08:56:00|732763.2|731763.2|732768.5|731768.5|732771.9|731771.9|732756.7|731756.7|31
1631004970000|2021-09-07 08:56:10|732768.8|731768.8|732745.6|731745.6|732769|731769|732745.6|731745.6|23
1631004980000|2021-09-07 08:56:20|732746.4|731746.4|733229.5|731229.5|733232.1|731746.4|732731.4|731228.6|21
1631004990000|2021-09-07 08:56:30|733230|731230|733229.2|731229.2|733232.3|731232.3|733228.3|731228.3|19
1631005000000|2021-09-07 08:56:40|733226.5|731226.5|733229.9|731229.9|733239.6|731239.6|733224.5|731224.5|20
1631005010000|2021-09-07 08:56:50|733230.5|731230.5|733228.2|731228.2|733232.3|731232.3|733225.6|731225.6|13
1631005020000|2021-09-07 08:57:00|733227.9|731227.9|732705.7|731705.7|733227.9|731724.3|732681.4|731190.4|34
1631005030000|2021-09-07 08:57:10|732715.2|731715.2|733206.8|731206.8|733211.4|731722.6|732687.9|731201.2|35
1631005040000|2021-09-07 08:57:20|733206.6|731206.6|733182.1|731182.1|733208.5|731701.3|732685.6|731179.9|29
1631005050000|2021-09-07 08:57:30|733189.7|731189.7|733174.8|731174.8|733201.9|731702.8|732656.8|731171.3|28
1631005060000|2021-09-07 08:57:40|733175.1|731175.1|732685|731685|733181.3|731685|732682.1|731166.6|23
1631005070000|2021-09-07 08:57:50|732689.8|731689.8|733172.7|731172.7|733186.3|731689.8|732689.8|731166.8|23
1631005080000|2021-09-07 08:58:00|733169|731169|733164.4|731164.4|733183.4|731183.4|733160|731160|25
1631005090000|2021-09-07 08:58:10|733158|731158|732675.4|731675.4|733182.9|731675.4|732666.8|731148.9|22
1631005100000|2021-09-07 08:58:20|732674.5|731674.5|733238.1|731238.1|733238.6|731736.6|732674.3|731173.6|33
1631005110000|2021-09-07 08:58:30|733238.9|731238.9|733214.1|731214.1|733251.1|731760.9|732720.7|731204.4|31
1631005120000|2021-09-07 08:58:40|733215.7|731215.7|732684.7|731684.7|733217.4|731718.6|732684.7|731184|32
1631005130000|2021-09-07 08:58:50|732685.5|731685.5|732656.5|731656.5|733197.4|731685.5|732656.5|731163.9|34
1631005140000|2021-09-07 08:59:00|733161|731161|733195.9|731195.9|733195.9|731702.7|732665.6|731161|38
1631005150000|2021-09-07 08:59:10|733197.2|731197.2|733193.3|731193.3|733228.5|731732.3|732713.5|731193.3|35
1631005160000|2021-09-07 08:59:20|733190.2|731190.2|733168.2|731168.2|733190.2|731710.8|732672.2|731166.9|35
1631005170000|2021-09-07 08:59:30|733169.7|731169.7|733180.9|731180.9|733182.2|731690.6|732683.1|731152.8|30
1631005180000|2021-09-07 08:59:40|733179|731179|733177.1|731177.1|733188.5|731678|732670.5|731169.3|29
1631005190000|2021-09-07 08:59:50|733170|731170|733165.3|731165.3|733182.2|731182.2|733161.1|731161.1|29
1631005200000|2021-09-07 09:00:00|733164.8|731164.8|733221.4|731221.4|733254.3|731769.2|732715.2|731163.1|33
1631005210000|2021-09-07 09:00:10|733214.4|731214.4|733231.7|731231.7|733259.1|731755.3|732755.3|731214.4|31
1631005220000|2021-09-07 09:00:20|733242.6|731242.6|732705.8|731705.8|733242.6|731746.3|732705.8|731204.1|32
1631005230000|2021-09-07 09:00:30|732704.1|731704.1|732720.7|731720.7|732724.8|731724.8|732702.3|731702.3|28
1631005240000|2021-09-07 09:00:40|732736.1|731736.1|733202.5|731202.5|733205.7|731736.1|732700.7|731187.8|37
1631005250000|2021-09-07 09:00:50|733206.4|731206.4|733208.9|731208.9|733212.1|731713.7|732673.8|731150.7|40
1631005260000|2021-09-07 09:01:00|732739.7|731739.7|733229.3|731229.3|733241.2|731740.5|732721.2|731204.2|36
1631005270000|2021-09-07 09:01:10|733234.1|731234.1|733245.5|731245.5|733268.3|731759.5|732747.6|731233.2|35
1631005280000|2021-09-07 09:01:20|733247.7|731247.7|733269.9|731269.9|733276.3|731773.2|732772.6|731224.6|31
1631005290000|2021-09-07 09:01:30|733285.6|731285.6|732841.5|731841.5|733341.5|731842.7|732820.2|731268.5|33
1631005300000|2021-09-07 09:01:40|732837.3|731837.3|733319.6|731319.6|733325.6|731837.3|732805.5|731286.6|37
1631005310000|2021-09-07 09:01:50|733323.1|731323.1|733301|731301|733330.5|731824.3|732789.5|731279.3|36
1631005320000|2021-09-07 09:02:00|733304.8|731304.8|733311.3|731311.3|733353.2|731848.3|732824.1|731288.9|40
1631005330000|2021-09-07 09:02:10|732825.1|731825.1|732746.1|731746.1|733310.6|731825.1|732734.4|731225.2|35
1631005340000|2021-09-07 09:02:20|732744.6|731744.6|733205.7|731205.7|733214.8|731744.8|732690.4|731167|31
1631005350000|2021-09-07 09:02:30|733201.5|731201.5|732657.7|731657.7|733201.5|731698.8|732657.7|731151.5|38
1631005360000|2021-09-07 09:02:40|732671.2|731671.2|733172.2|731172.2|733183.4|731685.7|732659.3|731162.7|37
1631005370000|2021-09-07 09:02:50|732675.6|731675.6|732677.8|731677.8|732689.5|731689.5|732670.7|731670.7|29
1631005380000|2021-09-07 09:03:00|732676.2|731676.2|733152.5|731152.5|733173.2|731677.7|732659.2|731144.2|36
1631005390000|2021-09-07 09:03:10|733155.8|731155.8|732513.5|731513.5|733155.8|731595.3|732506.2|730998.5|36
1631005400000|2021-09-07 09:03:20|732516.7|731516.7|732520.9|731520.9|732531.9|731531.9|732508.3|731508.3|33
1631005410000|2021-09-07 09:03:30|732521.5|731521.5|732498.4|731498.4|733011.4|731522.5|732487|731004.2|35
1631005420000|2021-09-07 09:03:40|732495.4|731495.4|732510.9|731510.9|732515|731515|732492.6|731492.6|32
1631005430000|2021-09-07 09:03:50|732511.4|731511.4|732517.5|731517.5|733010.8|731527.3|732509.4|731010.8|34
1631005440000|2021-09-07 09:04:00|732514.1|731514.1|733032.1|731032.1|733036.7|731542.2|732514.1|731008.2|35
1631005450000|2021-09-07 09:04:10|733028.8|731028.8|732992.7|730992.7|733031.5|731471.4|732471.4|730959.5|34
1631005460000|2021-09-07 09:04:20|733005.7|731005.7|733053.6|731053.6|733059|731554.2|732492|731000.9|36
1631005470000|2021-09-07 09:04:30|733055.7|731055.7|733077.4|731077.4|733102.8|731102.8|733055.7|731055.7|36
1631005480000|2021-09-07 09:04:40|733071.2|731071.2|732567.1|731567.1|733086.5|731587.7|732562.9|731043.1|31
1631005490000|2021-09-07 09:04:50|732566.2|731566.2|733107.2|731107.2|733107.9|731587.1|732539.9|731040.1|32
1631005500000|2021-09-07 09:05:00|733106.7|731106.7|732709.8|731709.8|733170.9|731711.1|732585.6|731084|31
1631005510000|2021-09-07 09:05:10|733204.5|731204.5|733189.5|731189.5|733204.5|731724.6|732639.5|731180.1|37
1631005520000|2021-09-07 09:05:20|732692.3|731692.3|732712.4|731712.4|733233.3|731744|732687.7|731196.9|36
1631005530000|2021-09-07 09:05:30|732710.2|731710.2|733165.5|731165.5|733198.8|731713.6|732704|731165.5|28
1631005540000|2021-09-07 09:05:40|732665.7|731665.7|733137.8|731137.8|733149.8|731678.3|732661.5|731133.4|35
1631005550000|2021-09-07 09:05:50|733144.8|731144.8|732619.3|731619.3|733144.8|731625.2|732612.8|731132.6|26
1631005560000|2021-09-07 09:06:00|732623.2|731623.2|733149|731149|733155.2|731663.3|732615.5|731117.6|28
1631005570000|2021-09-07 09:06:10|732665.4|731665.4|732681.2|731681.2|733180.8|731688.7|732647.2|731144.5|29
1631005580000|2021-09-07 09:06:20|732681.7|731681.7|732694.1|731694.1|733194.3|731696.1|732663.9|731166.6|38
1631005590000|2021-09-07 09:06:30|732695.6|731695.6|732694.2|731694.2|733199.5|731695.6|732673|731182.4|37
1631005600000|2021-09-07 09:06:40|733195.3|731195.3|732712.3|731712.3|733198.9|731718.1|732683.7|731185.4|36
1631005610000|2021-09-07 09:06:50|732716|731716|733205.2|731205.2|733205.2|731718.6|732693.3|731198.8|37
1631005620000|2021-09-07 09:07:00|733205.4|731205.4|732683.4|731683.4|733211.5|731718.3|732683.4|731184|36
1631005630000|2021-09-07 09:07:10|733184.4|731184.4|732719.1|731719.1|733219.1|731719.1|732677.6|731150|36
1631005640000|2021-09-07 09:07:20|732731.7|731731.7|732752.8|731752.8|733230.2|731752.8|732730.6|731224.5|35
1631005650000|2021-09-07 09:07:30|732749.2|731749.2|732747.7|731747.7|732754.7|731754.7|732736.4|731736.4|29
1631005660000|2021-09-07 09:07:40|732751.2|731751.2|732752.9|731752.9|732757.3|731757.3|732735.7|731735.7|28
1631005670000|2021-09-07 09:07:50|732752.2|731752.2|732764.9|731764.9|733265.4|731770|732746.7|731265.4|32
1631005680000|2021-09-07 09:08:00|732756.9|731756.9|733235.6|731235.6|733327.8|731829|732754.1|731235.6|39
1631005690000|2021-09-07 09:08:10|733256|731256|733316.4|731316.4|733324.4|731766.1|732756.1|731256|35
1631005700000|2021-09-07 09:08:20|733293.5|731293.5|733318.5|731318.5|733326.1|731326.1|733293.5|731293.5|21
1631005710000|2021-09-07 09:08:30|733320.3|731320.3|733346.6|731346.6|733352.4|731842.3|732842.3|731314.6|29
1631005720000|2021-09-07 09:08:40|733350.1|731350.1|733340.9|731340.9|733364|731859.5|732824.7|731330.4|35
1631005730000|2021-09-07 09:08:50|733328.9|731328.9|733337.3|731337.3|733342.6|731838.6|732825.5|731317|32
1631005740000|2021-09-07 09:09:00|733334.3|731334.3|732882.3|731882.3|733380.9|731882.3|732825.4|731297.1|33
1631005750000|2021-09-07 09:09:10|732898.9|731898.9|733388.2|731388.2|733399|731898.9|732886.7|731375.5|26
1631005760000|2021-09-07 09:09:20|733386.4|731386.4|732871.5|731871.5|733388.9|731887.7|732871.5|731385.8|25
1631005770000|2021-09-07 09:09:30|732879.9|731879.9|732873|731873|733388|731880.4|732868.3|731355.3|25
1631005780000|2021-09-07 09:09:40|732870.2|731870.2|732907.3|731907.3|732909.1|731909.1|732869.6|731869.6|26
1631005790000|2021-09-07 09:09:50|732906.6|731906.6|732895.5|731895.5|732912.7|731912.7|732892.5|731892.5|23
1631005800000|2021-09-07 09:10:00|732893.7|731893.7|733375.6|731375.6|733375.6|731893.7|732845.5|731353.7|34
1631005810000|2021-09-07 09:10:10|733372.8|731372.8|732898.2|731898.2|733394.6|731898.4|732895.6|731372.8|24
1631005820000|2021-09-07 09:10:20|732897.5|731897.5|732927.3|731927.3|733436.4|731953.9|732883.7|731360.5|31
1631005830000|2021-09-07 09:10:30|733420.9|731420.9|733417.7|731417.7|733431.4|731931.1|732931.1|731391.1|35
1631005840000|2021-09-07 09:10:40|732917.7|731917.7|732928.1|731928.1|733435.3|731933.5|732909.7|731415.2|35
1631005850000|2021-09-07 09:10:50|732936.4|731936.4|732841.6|731841.6|733444.8|731936.4|732841.6|731341.4|39
1631005860000|2021-09-07 09:11:00|732843.4|731843.4|733435.2|731435.2|733435.2|731919.4|732833.3|731334.4|37
1631005870000|2021-09-07 09:11:10|732942.5|731942.5|732930.1|731930.1|733455.5|731948.2|732920|731416.3|37
1631005880000|2021-09-07 09:11:20|732905|731905|733346.8|731346.8|733415.2|731942.4|732849.1|731346.8|39
1631005890000|2021-09-07 09:11:30|733339.7|731339.7|732863.1|731863.1|733367.1|731863.1|732827.1|731320.6|40
1631005900000|2021-09-07 09:11:40|732864.3|731864.3|733322.2|731322.2|733354.5|731864.3|732821.7|731321.4|40
1631005910000|2021-09-07 09:11:50|733324.3|731324.3|732829.6|731829.6|733338.6|731833|732797.1|731305.2|37
1631005920000|2021-09-07 09:12:00|732835|731835|732864.3|731864.3|733356.6|731864.3|732832.6|731341.8|38
1631005930000|2021-09-07 09:12:10|732863.5|731863.5|733347.4|731347.4|733347.4|731863.5|732839.5|731339.6|21
1631005940000|2021-09-07 09:12:20|733342.6|731342.6|732850|731850|733349|731851.1|732847.7|731342.6|21
1631005950000|2021-09-07 09:12:30|732850.5|731850.5|732803.1|731803.1|732851.5|731851.5|732798.8|731798.8|31
1631005960000|2021-09-07 09:12:40|732804.4|731804.4|732797.9|731797.9|732805.3|731805.3|732792.9|731792.9|25
1631005970000|2021-09-07 09:12:50|732798.7|731798.7|732805|731805|732805.8|731805.8|732796.3|731796.3|31
1631005980000|2021-09-07 09:13:00|732811.3|731811.3|732819.7|731819.7|733312.6|731819.7|732803.2|731308.6|21
1631005990000|2021-09-07 09:13:10|732826|731826|732824.1|731824.1|732838.1|731838.1|732802.1|731802.1|31
1631006000000|2021-09-07 09:13:20|732826.8|731826.8|732861.3|731861.3|733365.9|731873.2|732826.4|731353.6|33
1631006010000|2021-09-07 09:13:30|732862|731862|732848|731848|733367.4|731864.6|732848|731352.3|24
1631006020000|2021-09-07 09:13:40|732850.9|731850.9|733299.8|731299.8|733335.1|731855.9|732839.4|731283.6|25
1631006030000|2021-09-07 09:13:50|733297.5|731297.5|733310.6|731310.6|733323.3|731821.3|732760.7|731282.9|31
1631006040000|2021-09-07 09:14:00|733314.3|731314.3|733288.6|731288.6|733314.3|731788.3|732788.3|731273.4|32
1631006050000|2021-09-07 09:14:10|733284.7|731284.7|733308.6|731308.6|733308.6|731308.6|733280.6|731280.6|25
1631006060000|2021-09-07 09:14:20|733305.4|731305.4|733295.2|731295.2|733305.6|731305.6|733291|731291|26
1631006070000|2021-09-07 09:14:30|733291.3|731291.3|732780.5|731780.5|733300|731780.5|732767.2|731280.7|30
1631006080000|2021-09-07 09:14:40|732781|731781|732846.3|731846.3|733372.5|731864.3|732781|731310.5|35
1631006090000|2021-09-07 09:14:50|732844.3|731844.3|732856.3|731856.3|733355.3|731856.3|732834.6|731333.1|32
1631006100000|2021-09-07 09:15:00|732866.2|731866.2|733411.3|731411.3|733414|731866.2|732849.2|731350.4|28
1631006110000|2021-09-07 09:15:10|733408.3|731408.3|732929.6|731929.6|733415.5|731931.9|732917.3|731403.9|30
1631006120000|2021-09-07 09:15:20|732923.9|731923.9|732930|731930|732931.3|731931.3|732914|731914|28
1631006130000|2021-09-07 09:15:30|732931.8|731931.8|732910.6|731910.6|733427.8|731934.1|732905.2|731409.9|27
1631006140000|2021-09-07 09:15:40|732908.3|731908.3|732931.9|731931.9|732933.2|731933.2|732908.3|731908.3|22
1631006150000|2021-09-07 09:15:50|732932.1|731932.1|733422.6|731422.6|733435.1|731932.1|732932.1|731390.6|30
1631006160000|2021-09-07 09:16:00|733421.7|731421.7|732922.7|731922.7|733423.8|731926.4|732920.2|731420.2|21
1631006170000|2021-09-07 09:16:10|732919.6|731919.6|732920.3|731920.3|732923.8|731923.8|732912.1|731912.1|20
1631006180000|2021-09-07 09:16:20|732920.6|731920.6|732907.6|731907.6|732926|731926|732907.6|731907.6|22
1631006190000|2021-09-07 09:16:30|732908.4|731908.4|733387.5|731387.5|733387.5|731920.9|732892.6|731370.5|27
1631006200000|2021-09-07 09:16:40|733388.5|731388.5|733324.9|731324.9|733388.5|731872.7|732824.6|731318.2|34
1631006210000|2021-09-07 09:16:50|733325.7|731325.7|733370.7|731370.7|733370.7|731823.8|732780.1|731285|40
1631006220000|2021-09-07 09:17:00|733378.2|731378.2|732843.2|731843.2|733378.2|731843.2|732835.2|731332|35
1631006230000|2021-09-07 09:17:10|732835.4|731835.4|733443.9|731443.9|733448.8|731840.1|732815.1|731312.1|37
1631006240000|2021-09-07 09:17:20|733444.4|731444.4|732930.9|731930.9|733446.2|731934.2|732914.3|731423.8|30
1631006250000|2021-09-07 09:17:30|732929.4|731929.4|732936.9|731936.9|733440.4|731940.5|732927.8|731429.9|32
1631006260000|2021-09-07 09:17:40|732936.7|731936.7|733441.7|731441.7|733448.4|731947|732934.7|731441.7|27
1631006270000|2021-09-07 09:17:50|733441.6|731441.6|733312.3|731312.3|733447|731892.9|732892.9|731297.6|26
1631006280000|2021-09-07 09:18:00|733314.4|731314.4|732812.9|731812.9|733333.2|731817.5|732807.5|731309.2|37
1631006290000|2021-09-07 09:18:10|732813.2|731813.2|732825.2|731825.2|733349.7|731826.1|732809.7|731319.6|30
1631006300000|2021-09-07 09:18:20|732833.6|731833.6|732873|731873|733384.1|731885.2|732833.6|731361|35
1631006310000|2021-09-07 09:18:30|732873.6|731873.6|732880.6|731880.6|732891.9|731891.9|732873.4|731873.4|35
1631006320000|2021-09-07 09:18:40|732881.4|731881.4|732879|731879|732887.2|731887.2|732875.5|731875.5|26
1631006330000|2021-09-07 09:18:50|732875.5|731875.5|732861.9|731861.9|732883.9|731883.9|732861.9|731861.9|29
1631006340000|2021-09-07 09:19:00|732861.4|731861.4|732872.9|731872.9|732875.6|731875.6|732853|731853|31
1631006350000|2021-09-07 09:19:10|732872.5|731872.5|732892.6|731892.6|732901.3|731901.3|732865.6|731865.6|27
1631006360000|2021-09-07 09:19:20|732884.1|731884.1|732876.7|731876.7|732888.1|731888.1|732874.2|731874.2|30
1631006370000|2021-09-07 09:19:30|732873.5|731873.5|732895|731895|732899.1|731899.1|732867.4|731867.4|31
1631006380000|2021-09-07 09:19:40|732893.9|731893.9|732885.6|731885.6|732899.6|731899.6|732881.8|731881.8|33
1631006390000|2021-09-07 09:19:50|732887.9|731887.9|732895.6|731895.6|733394.2|731902.9|732882.2|731383|24
1631006400000|2021-09-07 09:20:00|732893.9|731893.9|732888.2|731888.2|732908.1|731908.1|732887.4|731887.4|36
1631006410000|2021-09-07 09:20:10|732897.6|731897.6|732886.3|731886.3|733403.2|731903.9|732883.2|731397.5|32
1631006420000|2021-09-07 09:20:20|732895.2|731895.2|732881.8|731881.8|733395|731904.2|732881.8|731389.5|17
1631006430000|2021-09-07 09:20:30|732890.2|731890.2|732887.6|731887.6|732890.5|731890.5|732880|731880|17
1631006440000|2021-09-07 09:20:40|732883.7|731883.7|732877.9|731877.9|733389.1|731895.1|732871.6|731389.1|29
1631006450000|2021-09-07 09:20:50|732879.2|731879.2|732883|731883|732889.7|731889.7|732877.7|731877.7|28
1631006460000|2021-09-07 09:21:00|732880.4|731880.4|732857.6|731857.6|732880.9|731880.9|732846.2|731846.2|21
1631006470000|2021-09-07 09:21:10|732856|731856|732856.9|731856.9|732867.5|731867.5|732854.3|731854.3|28
1631006480000|2021-09-07 09:21:20|732858.4|731858.4|732889.4|731889.4|733379.5|731894.4|732857.4|731373.2|30
1631006490000|2021-09-07 09:21:30|732903.6|731903.6|732912.2|731912.2|733405.1|731912.2|732870.8|731380.8|35
1631006500000|2021-09-07 09:21:40|732921.3|731921.3|732901.9|731901.9|733418.4|731930.3|732885.7|731403.6|35
1631006510000|2021-09-07 09:21:50|733397.6|731397.6|732867.4|731867.4|733397.6|731902.6|732863.5|731379.4|31
1631006520000|2021-09-07 09:22:00|732875.6|731875.6|733384.3|731384.3|733386.5|731876|732874.4|731376.7|24
1631006530000|2021-09-07 09:22:10|733385.5|731385.5|732885.4|731885.4|733402|731902.5|732885.2|731385.5|18
1631006540000|2021-09-07 09:22:20|732885.9|731885.9|733391.2|731391.2|733391.2|731885.9|732882.1|731381.4|16
1631006550000|2021-09-07 09:22:30|733391.6|731391.6|732896.4|731896.4|733400.1|731905.5|732893.8|731368.8|25
1631006560000|2021-09-07 09:22:40|732897.7|731897.7|732905.9|731905.9|732926.8|731926.8|732897.7|731897.7|32
1631006570000|2021-09-07 09:22:50|732912.8|731912.8|732919.3|731919.3|732924.6|731924.6|732912.8|731912.8|16
1631006580000|2021-09-07 09:23:00|732907.2|731907.2|733406.9|731406.9|733415.7|731908.8|732903.2|731406.9|24
1631006590000|2021-09-07 09:23:10|733407.1|731407.1|732910.3|731910.3|733415.2|731910.3|732864.9|731401.3|36
1631006600000|2021-09-07 09:23:20|732910.6|731910.6|732863.8|731863.8|733378|731919.2|732863.8|731378|38
1631006610000|2021-09-07 09:23:30|732863.2|731863.2|733385|731385|733387|731883.3|732863.2|731379.1|35
1631006620000|2021-09-07 09:23:40|732881|731881|732876|731876|733398|731881|732864.2|731371.7|25
1631006630000|2021-09-07 09:23:50|733377.9|731377.9|732960.8|731960.8|733446.1|731960.8|732898.9|731377.2|33
1631006640000|2021-09-07 09:24:00|732954|731954|732956.1|731956.1|733457.2|731977.1|732929.5|731429.4|36
1631006650000|2021-09-07 09:24:10|732934.6|731934.6|733413.1|731413.1|733453|731946.3|732928.3|731401.2|30
1631006660000|2021-09-07 09:24:20|733415.1|731415.1|733439.7|731439.7|733439.7|731913.3|732902.3|731403.8|31
1631006670000|2021-09-07 09:24:30|733437.2|731437.2|732886|731886|733438|731926.3|732880.7|731378.9|37
1631006680000|2021-09-07 09:24:40|732908.5|731908.5|732936.2|731936.2|733440|731958.3|732908.1|731428.3|32
1631006690000|2021-09-07 09:24:50|732937.3|731937.3|733455.9|731455.9|733455.9|731988.2|732925.2|731455.9|36
1631006700000|2021-09-07 09:25:00|733454.5|731454.5|732948.3|731948.3|733481.6|731975.2|732948.3|731454.1|31
1631006710000|2021-09-07 09:25:10|732953.7|731953.7|733399.2|731399.2|733455.7|731966.5|732939.7|731399.2|31
1631006720000|2021-09-07 09:25:20|732898.3|731898.3|732884.3|731884.3|733401.6|731906.1|732884.3|731381.9|29
1631006730000|2021-09-07 09:25:30|732894.8|731894.8|732888.7|731888.7|732900.5|731900.5|732886.6|731886.6|29
1631006740000|2021-09-07 09:25:40|732889.1|731889.1|732936.5|731936.5|732936.7|731936.7|732886.4|731886.4|20
1631006750000|2021-09-07 09:25:50|732932|731932|732925.7|731925.7|732935.5|731935.5|732894.5|731894.5|32
1631006760000|2021-09-07 09:26:00|732923.6|731923.6|732902.7|731902.7|733389.9|731929|732894.4|731389|31
1631006770000|2021-09-07 09:26:10|732898.5|731898.5|732830.4|731830.4|733367|731907.3|732828.4|731367|33
1631006780000|2021-09-07 09:26:20|732829.8|731829.8|732836.6|731836.6|733329.9|731842.2|732825|731327.8|29
1631006790000|2021-09-07 09:26:30|732838.9|731838.9|732835.7|731835.7|732841.7|731841.7|732827.5|731827.5|23
1631006800000|2021-09-07 09:26:40|732835|731835|732827.9|731827.9|732851.8|731851.8|732826.7|731826.7|24
1631006810000|2021-09-07 09:26:50|732826.7|731826.7|732779.1|731779.1|733322.7|731826.7|732770.4|731322.7|25
1631006820000|2021-09-07 09:27:00|732779|731779|733318.4|731318.4|733320.4|731793.2|732779|731280.4|32
1631006830000|2021-09-07 09:27:10|732829.8|731829.8|732808.6|731808.6|732829.8|731829.8|732808.6|731808.6|24
1631006840000|2021-09-07 09:27:20|732804|731804|732829.9|731829.9|733332.1|731844.6|732797.6|731297.2|32
1631006850000|2021-09-07 09:27:30|732829.6|731829.6|732872.5|731872.5|733357.1|731872.5|732821.7|731321.8|21
1631006860000|2021-09-07 09:27:40|732869.7|731869.7|733337.7|731337.7|733338.7|731871.8|732831|731335.2|29
1631006870000|2021-09-07 09:27:50|733336.8|731336.8|732828.2|731828.2|733336.8|731854.2|732821.6|731330.7|32
1631006880000|2021-09-07 09:28:00|733340.2|731340.2|732831.7|731831.7|733340.2|731846.5|732829.7|731336|29
1631006890000|2021-09-07 09:28:10|732831.5|731831.5|732738.6|731738.6|732836.3|731836.3|732738.6|731738.6|27
1631006900000|2021-09-07 09:28:20|732739.9|731739.9|732785.8|731785.8|733258.3|731787|732722|731240.5|32
1631006910000|2021-09-07 09:28:30|732781.6|731781.6|733244.1|731244.1|733311.6|731815.1|732740.6|731232.6|30
1631006920000|2021-09-07 09:28:40|733217.7|731217.7|732755.7|731755.7|733243.3|731755.7|732725.7|731217.7|31
1631006930000|2021-09-07 09:28:50|732756.3|731756.3|732761.1|731761.1|733260.5|731761.9|732744|731251.3|37
1631006940000|2021-09-07 09:29:00|732760.9|731760.9|732757.1|731757.1|733257.7|731766.2|732748.9|731247.1|34
1631006950000|2021-09-07 09:29:10|732757.4|731757.4|732737.9|731737.9|733252.6|731763.7|732728.1|731244.6|25
1631006960000|2021-09-07 09:29:20|733247.8|731247.8|732700.4|731700.4|733249.1|731746.5|732687|731194.2|34
1631006970000|2021-09-07 09:29:30|732700.8|731700.8|732703.6|731703.6|733215.2|731711.8|732695.8|731199.5|38
1631006980000|2021-09-07 09:29:40|732708.5|731708.5|733212.6|731212.6|733212.6|731721.7|732686.2|731184.8|40
1631006990000|2021-09-07 09:29:50|732655.1|731655.1|733145.2|731145.2|733148.7|731659|732640.2|731137.8|26
1631007000000|2021-09-07 09:30:00|733133.5|731133.5|733207.3|731207.3|733207.9|731698.2|732640|731133.5|33
1631007010000|2021-09-07 09:30:10|733207.6|731207.6|732729.6|731729.6|733238.9|731731.1|732726|731205.5|35
1631007020000|2021-09-07 09:30:20|732735.9|731735.9|733225.2|731225.2|733225.2|731745.4|732720.7|731221.7|29
1631007030000|2021-09-07 09:30:30|733225.1|731225.1|733235.5|731235.5|733240.5|731747|732724.5|731221|32
1631007040000|2021-09-07 09:30:40|733235.9|731235.9|733249.6|731249.6|733249.6|731249.6|733234.6|731234.6|27
1631007050000|2021-09-07 09:30:50|733251.2|731251.2|733178.3|731178.3|733256.5|731758.4|732678.9|731174.5|37
1631007060000|2021-09-07 09:31:00|732690|731690|732698.2|731698.2|733216.6|731723.7|732652.7|731182|40
1631007070000|2021-09-07 09:31:10|732689|731689|732696.9|731696.9|733250.7|731748.6|732664.4|731165.3|38
1631007080000|2021-09-07 09:31:20|732694.9|731694.9|732621.3|731621.3|733204.7|731712.6|732621.3|731175.9|36
1631007090000|2021-09-07 09:31:30|732623|731623|732550.6|731550.6|733139.4|731645.3|732547.2|731037.9|38
1631007100000|2021-09-07 09:31:40|732546.7|731546.7|732630.2|731630.2|733134.6|731641.5|732546.7|731058.7|32
1631007110000|2021-09-07 09:31:50|732631.1|731631.1|732646.8|731646.8|733140.2|731649.8|732622.9|731133.3|34
1631007120000|2021-09-07 09:32:00|732644.1|731644.1|732695|731695|733193.4|731710.6|732642.9|731191|33
1631007130000|2021-09-07 09:32:10|732687.5|731687.5|732693.1|731693.1|733195.7|731698.1|732684.7|731186.7|28
1631007140000|2021-09-07 09:32:20|733191.8|731191.8|732746.2|731746.2|733234.6|731752.8|732685.2|731172.7|33
1631007150000|2021-09-07 09:32:30|732739|731739|733203.1|731203.1|733239.6|731751.1|732712.3|731203.1|35
1631007160000|2021-09-07 09:32:40|733210.2|731210.2|732730.6|731730.6|733276.5|731746.9|732730.6|731199.4|38
1631007170000|2021-09-07 09:32:50|733275.5|731275.5|732787.5|731787.5|733354.3|731854.7|732787.5|731272.9|39
1631007180000|2021-09-07 09:33:00|732782.7|731782.7|732825.8|731825.8|733295.1|731833.2|732740.3|731280.3|35
1631007190000|2021-09-07 09:33:10|732820.9|731820.9|732826.8|731826.8|732890.8|731890.8|732802.4|731802.4|37
1631007200000|2021-09-07 09:33:20|732835.4|731835.4|732805.9|731805.9|732840.7|731840.7|732792.7|731792.7|32
1631007210000|2021-09-07 09:33:30|732807.1|731807.1|732777.2|731777.2|732813.5|731813.5|732777.2|731777.2|30
1631007220000|2021-09-07 09:33:40|732782.4|731782.4|732809.3|731809.3|732809.3|731809.3|732782.4|731782.4|28
1631007230000|2021-09-07 09:33:50|732807.7|731807.7|732807|731807|732819.2|731819.2|732799.8|731799.8|27
1631007240000|2021-09-07 09:34:00|732811.6|731811.6|732822|731822|732831.8|731831.8|732780|731780|29
1631007250000|2021-09-07 09:34:10|732822.8|731822.8|732838|731838|732849.2|731849.2|732814.5|731814.5|26
1631007260000|2021-09-07 09:34:20|732827.8|731827.8|732820.3|731820.3|732842.9|731842.9|732794.6|731794.6|31
1631007270000|2021-09-07 09:34:30|732819.3|731819.3|732814.8|731814.8|732837|731837|732789.8|731789.8|32
1631007280000|2021-09-07 09:34:40|732814.2|731814.2|732837.2|731837.2|732862.4|731862.4|732812.5|731812.5|36
1631007290000|2021-09-07 09:34:50|732837.5|731837.5|732860|731860|732871.1|731871.1|732837.5|731837.5|33
1631007300000|2021-09-07 09:35:00|732859.7|731859.7|732837.6|731837.6|732859.7|731859.7|732821.5|731821.5|27
1631007310000|2021-09-07 09:35:10|732838.1|731838.1|732872.6|731872.6|732898.3|731898.3|732832|731832|34
1631007320000|2021-09-07 09:35:20|732876.4|731876.4|732872.1|731872.1|732903.3|731903.3|732838.9|731838.9|39
1631007330000|2021-09-07 09:35:30|732868.1|731868.1|732868.8|731868.8|732876|731876|732849.8|731849.8|36
1631007340000|2021-09-07 09:35:40|732856.4|731856.4|732900.3|731900.3|732918|731918|732822.2|731822.2|39
1631007350000|2021-09-07 09:35:50|732926|731926|732912.7|731912.7|732926|731926|732891.8|731891.8|35
1631007360000|2021-09-07 09:36:00|732909.4|731909.4|732895.3|731895.3|732910.7|731910.7|732873.7|731873.7|38
1631007370000|2021-09-07 09:36:10|732894.9|731894.9|732872|731872|732907.1|731907.1|732872|731872|22
1631007380000|2021-09-07 09:36:20|732871.9|731871.9|732929.6|731929.6|733352.9|731929.6|732862.1|731347.1|23
1631007390000|2021-09-07 09:36:30|732926.7|731926.7|732927.7|731927.7|732941.1|731941.1|732919.1|731919.1|27
1631007400000|2021-09-07 09:36:40|732922.9|731922.9|732898.5|731898.5|732966.7|731966.7|732898.5|731898.5|33
1631007410000|2021-09-07 09:36:50|732897.9|731897.9|732852|731852|732898.7|731898.7|732829|731829|37
1631007420000|2021-09-07 09:37:00|732839.1|731839.1|732883.7|731883.7|732894.8|731894.8|732839.1|731839.1|30
1631007430000|2021-09-07 09:37:10|732883|731883|732873.9|731873.9|732901|731901|732865.6|731865.6|33
1631007440000|2021-09-07 09:37:20|732871.8|731871.8|732864|731864|732886.9|731886.9|732864|731864|32
1631007450000|2021-09-07 09:37:30|732861.2|731861.2|732875.2|731875.2|733384.7|731897.3|732860.3|731384.7|28
1631007460000|2021-09-07 09:37:40|732878.6|731878.6|732875|731875|732880.2|731880.2|732859.2|731859.2|23
1631007470000|2021-09-07 09:37:50|732878.1|731878.1|732869.6|731869.6|732881.8|731881.8|732860.2|731860.2|34
1631007480000|2021-09-07 09:38:00|732867.8|731867.8|732883|731883|732892.7|731892.7|732867.7|731867.7|31
1631007490000|2021-09-07 09:38:10|732884.7|731884.7|732882.7|731882.7|732895.3|731895.3|732865.3|731865.3|30
1631007500000|2021-09-07 09:38:20|732878.1|731878.1|732878.3|731878.3|732878.3|731878.3|732861.9|731861.9|29
1631007510000|2021-09-07 09:38:30|732876.6|731876.6|732879.6|731879.6|732888.5|731888.5|732860.9|731860.9|28
1631007520000|2021-09-07 09:38:40|732875.4|731875.4|732883.3|731883.3|732883.3|731883.3|732869.8|731869.8|15
1631007530000|2021-09-07 09:38:50|732877.5|731877.5|732868.4|731868.4|732880.3|731880.3|732867.8|731867.8|20
1631007540000|2021-09-07 09:39:00|732867|731867|732869.3|731869.3|732880.8|731880.8|732867|731867|18
1631007550000|2021-09-07 09:39:10|732879.9|731879.9|732868.8|731868.8|732880|731880|732868.8|731868.8|18
1631007560000|2021-09-07 09:39:20|732869.2|731869.2|732884.3|731884.3|732896.2|731896.2|732861.7|731861.7|24
1631007570000|2021-09-07 09:39:30|732888.3|731888.3|732882.9|731882.9|732888.3|731888.3|732867.3|731867.3|23
1631007580000|2021-09-07 09:39:40|732882.7|731882.7|732828.7|731828.7|732882.7|731882.7|732807.8|731807.8|28
1631007590000|2021-09-07 09:39:50|732832|731832|732856.5|731856.5|732865.7|731865.7|732812.4|731812.4|37
1631007600000|2021-09-07 09:40:00|732856.4|731856.4|732868.3|731868.3|732881|731881|732845.1|731845.1|40
1631007610000|2021-09-07 09:40:10|732872.2|731872.2|732914.2|731914.2|733387.5|731919.8|732864.9|731385.4|29
1631007620000|2021-09-07 09:40:20|732913|731913|732886|731886|732918.7|731918.7|732884.8|731884.8|22
1631007630000|2021-09-07 09:40:30|732889.6|731889.6|732897.9|731897.9|732898.2|731898.2|732885|731885|17
1631007640000|2021-09-07 09:40:40|732895.8|731895.8|732953|731953|732962.3|731962.3|732888.5|731888.5|23
1631007650000|2021-09-07 09:40:50|732948.6|731948.6|732944.8|731944.8|732951|731951|732935.2|731935.2|19
1631007660000|2021-09-07 09:41:00|732938.8|731938.8|732935.5|731935.5|732948.4|731948.4|732930.4|731930.4|24
1631007670000|2021-09-07 09:41:10|732919.6|731919.6|732925.9|731925.9|732928.1|731928.1|732919.6|731919.6|19
1631007680000|2021-09-07 09:41:20|732927|731927|732930.9|731930.9|732933.5|731933.5|732920.7|731920.7|22
1631007690000|2021-09-07 09:41:30|732927.6|731927.6|732902.2|731902.2|732927.6|731927.6|732887.9|731887.9|29
1631007700000|2021-09-07 09:41:40|732903.5|731903.5|732904.1|731904.1|732904.1|731904.1|732891.7|731891.7|28
1631007710000|2021-09-07 09:41:50|732907.3|731907.3|732912.9|731912.9|733413.5|731918.7|732900.4|731412.2|29
1631007720000|2021-09-07 09:42:00|732910.1|731910.1|732919.2|731919.2|732928.6|731928.6|732899.1|731899.1|33
1631007730000|2021-09-07 09:42:10|732909.9|731909.9|732915.2|731915.2|732926.6|731926.6|732894.9|731894.9|33
1631007740000|2021-09-07 09:42:20|732910.1|731910.1|732903.6|731903.6|732914.2|731914.2|732879.5|731879.5|34
1631007750000|2021-09-07 09:42:30|732899.7|731899.7|732828.1|731828.1|732902.1|731902.1|732796.4|731796.4|34
1631007760000|2021-09-07 09:42:40|732823.9|731823.9|732795.3|731795.3|733365|731882.7|732795.3|731326.1|38
1631007770000|2021-09-07 09:42:50|732809.4|731809.4|732825.1|731825.1|732836.3|731836.3|732809.4|731809.4|28
1631007780000|2021-09-07 09:43:00|732824.3|731824.3|732860|731860|732870.9|731870.9|732823.5|731823.5|29
1631007790000|2021-09-07 09:43:10|732850.3|731850.3|732850.6|731850.6|732866.2|731866.2|732850.2|731850.2|22
1631007800000|2021-09-07 09:43:20|732843.6|731843.6|732835.6|731835.6|732843.7|731843.7|732835.1|731835.1|26
1631007810000|2021-09-07 09:43:30|732837|731837|732821.9|731821.9|732840.6|731840.6|732815.3|731815.3|16
1631007820000|2021-09-07 09:43:40|732829.2|731829.2|732786|731786|733306.6|731839|732785|731298.9|24
1631007830000|2021-09-07 09:43:50|732785.7|731785.7|732787.4|731787.4|732789.4|731789.4|732785.2|731785.2|18
1631007840000|2021-09-07 09:44:00|732787.5|731787.5|732783.4|731783.4|732789.2|731789.2|732781.4|731781.4|19
1631007850000|2021-09-07 09:44:10|732782.4|731782.4|732755.7|731755.7|732787.7|731787.7|732753|731753|19
1631007860000|2021-09-07 09:44:20|732756.5|731756.5|732765.4|731765.4|732774.8|731774.8|732756.3|731756.3|25
1631007870000|2021-09-07 09:44:30|732764.8|731764.8|733253.5|731253.5|733259.8|731764.8|732726.7|731227|29
1631007880000|2021-09-07 09:44:40|732774.6|731774.6|733313.6|731313.6|733313.6|731823.9|732767.8|731282.1|34
1631007890000|2021-09-07 09:44:50|733313.3|731313.3|733324.2|731324.2|733331.6|731837.5|732811.2|731313.3|29
1631007900000|2021-09-07 09:45:00|733326.7|731326.7|732836.2|731836.2|733326.9|731841.6|732820.5|731321.5|30
1631007910000|2021-09-07 09:45:10|732835.2|731835.2|732838|731838|732846.3|731846.3|732826.1|731826.1|31
1631007920000|2021-09-07 09:45:20|732836.8|731836.8|732842.4|731842.4|733334.8|731842.4|732824|731325|28
1631007930000|2021-09-07 09:45:30|732843.5|731843.5|732869.2|731869.2|732872.1|731872.1|732842.3|731842.3|25
1631007940000|2021-09-07 09:45:40|732856.8|731856.8|732912.5|731912.5|733411.7|731919|732856.8|731405.9|33
1631007950000|2021-09-07 09:45:50|732912.8|731912.8|732918.6|731918.6|733419|731920.7|732903.8|731418.5|30
1631007960000|2021-09-07 09:46:00|732918|731918|732923.7|731923.7|733415.5|731923.7|732897.1|731404.5|29
1631007970000|2021-09-07 09:46:10|732911.5|731911.5|733424.7|731424.7|733426.9|731928.9|732911.5|731412.3|24
1631007980000|2021-09-07 09:46:20|733430.9|731430.9|732921.9|731921.9|733432.5|731925.6|732921.9|731415.2|16
1631007990000|2021-09-07 09:46:30|732921|731921|732896.8|731896.8|733383.3|731923.6|732859.1|731383.3|32
1631008000000|2021-09-07 09:46:40|732880.9|731880.9|733364.7|731364.7|733383.2|731886|732874.3|731363.7|28
1631008010000|2021-09-07 09:46:50|733358.2|731358.2|733333.9|731333.9|733358.8|731856|732817.1|731327.9|31
1631008020000|2021-09-07 09:47:00|733336.4|731336.4|733330.5|731330.5|733336.4|731839|732832.2|731326.9|25
1631008030000|2021-09-07 09:47:10|733340.6|731340.6|732888.4|731888.4|733377.4|731893.7|732848.3|731340.6|31
1631008040000|2021-09-07 09:47:20|732891.7|731891.7|732913.5|731913.5|733404.1|731913.5|732891.7|731399|22
1631008050000|2021-09-07 09:47:30|732915.2|731915.2|732899|731899|733412.6|731915.2|732896|731398.1|26
1631008060000|2021-09-07 09:47:40|732906.1|731906.1|732908.6|731908.6|733423.8|731923.2|732903.6|731407.2|27
1631008070000|2021-09-07 09:47:50|733407.4|731407.4|733400.6|731400.6|733411.8|731917|732910.6|731399.2|20
1631008080000|2021-09-07 09:48:00|733402.1|731402.1|732944.1|731944.1|733422.1|731945.5|732920|731402.1|31
1631008090000|2021-09-07 09:48:10|732944.8|731944.8|732941|731941|732947.6|731947.6|732936.7|731936.7|23
1631008100000|2021-09-07 09:48:20|732943.4|731943.4|732943.6|731943.6|733450.2|731957|732932.2|731445.9|29
1631008110000|2021-09-07 09:48:30|732942.8|731942.8|732935.4|731935.4|732942.8|731942.8|732930.3|731930.3|21
1631008120000|2021-09-07 09:48:40|732932.3|731932.3|732954.9|731954.9|732978.2|731978.2|732932.3|731932.3|28
1631008130000|2021-09-07 09:48:50|732957.9|731957.9|732953.5|731953.5|732991.1|731991.1|732952.6|731952.6|27
1631008140000|2021-09-07 09:49:00|732951.1|731951.1|732971.8|731971.8|732976.5|731976.5|732951.1|731951.1|20
1631008150000|2021-09-07 09:49:10|732968.2|731968.2|732978.8|731978.8|732989.7|731989.7|732965.5|731965.5|24
1631008160000|2021-09-07 09:49:20|732985.3|731985.3|733100.3|732100.3|733576.4|732100.3|732981.8|731560.6|39
1631008170000|2021-09-07 09:49:30|733101.4|732101.4|733094.9|732094.9|733106.3|732106.3|733084.2|732084.2|36
1631008180000|2021-09-07 09:49:40|733091.6|732091.6|733092.2|732092.2|733099.5|732099.5|733087.7|732087.7|32
1631008190000|2021-09-07 09:49:50|733092|732092|733095.1|732095.1|733095.1|732095.1|733088.6|732088.6|17
1631008200000|2021-09-07 09:50:00|733097.4|732097.4|733094.3|732094.3|733099.2|732099.2|733081.3|732081.3|27
1631008210000|2021-09-07 09:50:10|733095|732095|733088.2|732088.2|733100.3|732100.3|733081.6|732081.6|32
1631008220000|2021-09-07 09:50:20|733091.1|732091.1|733563.1|731563.1|733577.6|732099.3|733063.6|731559.1|33
1631008230000|2021-09-07 09:50:30|733568|731568|733073.8|732073.8|733568|732073.8|733043.6|731564.3|39
1631008240000|2021-09-07 09:50:40|733087.1|732087.1|733571.1|731571.1|733585.7|732102|733067.3|731570.2|36
1631008250000|2021-09-07 09:50:50|733565.5|731565.5|733092.7|732092.7|733565.5|732096.1|733061.4|731559.7|32
1631008260000|2021-09-07 09:51:00|733091.7|732091.7|733120|732120|733135.5|732135.5|733089.1|732089.1|35
1631008270000|2021-09-07 09:51:10|733122.6|732122.6|733138.7|732138.7|733599.3|732145.5|733098.6|731599.3|32
1631008280000|2021-09-07 09:51:20|733140.8|732140.8|733167.9|732167.9|733174|732174|733124.4|732124.4|30
1631008290000|2021-09-07 09:51:30|733172.5|732172.5|733207.4|732207.4|733728.5|732229.1|733167.8|731728.5|31
1631008300000|2021-09-07 09:51:40|733211.8|732211.8|733222.3|732222.3|733225.5|732225.5|733189.9|732189.9|36
1631008310000|2021-09-07 09:51:50|733224.4|732224.4|733196.7|732196.7|733240.7|732240.7|733183.6|732183.6|35
1631008320000|2021-09-07 09:52:00|733190|732190|733185.1|732185.1|733195.6|732195.6|733178.4|732178.4|30
1631008330000|2021-09-07 09:52:10|733190.4|732190.4|733152.1|732152.1|733191.4|732191.4|733144.7|732144.7|33
1631008340000|2021-09-07 09:52:20|733156.4|732156.4|733151.1|732151.1|733164.7|732164.7|733127.6|732127.6|39
1631008350000|2021-09-07 09:52:30|733150.7|732150.7|733152.2|732152.2|733162.9|732162.9|733120.5|732120.5|31
1631008360000|2021-09-07 09:52:40|733155.9|732155.9|733150.6|732150.6|733165.4|732165.4|733147.6|732147.6|31
1631008370000|2021-09-07 09:52:50|733137.3|732137.3|733158|732158|733173.5|732173.5|733117.2|732117.2|31
1631008380000|2021-09-07 09:53:00|733172|732172|733167.6|732167.6|733172|732172|733156.8|732156.8|25
1631008390000|2021-09-07 09:53:10|733164.9|732164.9|733643.6|731643.6|733643.6|732168.1|733122.7|731643.6|33
1631008400000|2021-09-07 09:53:20|733141.1|732141.1|733160.7|732160.7|733626.2|732166.2|733117.1|731626.2|28
1631008410000|2021-09-07 09:53:30|733155.9|732155.9|733153.9|732153.9|733158.4|732158.4|733142|732142|30
1631008420000|2021-09-07 09:53:40|733153.4|732153.4|733135.1|732135.1|733158.4|732158.4|733135.1|732135.1|29
1631008430000|2021-09-07 09:53:50|733136.5|732136.5|733140.6|732140.6|733144.1|732144.1|733135.8|732135.8|21
1631008440000|2021-09-07 09:54:00|733151.7|732151.7|733147.1|732147.1|733151.7|732151.7|733137.3|732137.3|18
1631008450000|2021-09-07 09:54:10|733147.4|732147.4|733144.8|732144.8|733631|732148.9|733136.6|731623.5|18
1631008460000|2021-09-07 09:54:20|733153.1|732153.1|733159.9|732159.9|733159.9|732159.9|733145.4|732145.4|18
1631008470000|2021-09-07 09:54:30|733153.2|732153.2|733140.9|732140.9|733154.2|732154.2|733134.7|732134.7|19
1631008480000|2021-09-07 09:54:40|733138.9|732138.9|733160.4|732160.4|733650.4|732166.4|733138.9|731645.5|33
1631008490000|2021-09-07 09:54:50|733166.1|732166.1|733151.7|732151.7|733168.6|732168.6|733138.5|732138.5|33
1631008500000|2021-09-07 09:55:00|733144.9|732144.9|733184|732184|733660.1|732195.3|733143.9|731651.8|36
1631008510000|2021-09-07 09:55:10|733184.9|732184.9|733684.1|731684.1|733688.8|732201.5|733182.2|731677.3|31
1631008520000|2021-09-07 09:55:20|733687.7|731687.7|733202.6|732202.6|733698.8|732214.6|733201.9|731687.4|25
1631008530000|2021-09-07 09:55:30|733213|732213|733251|732251|733774.5|732284.8|733213|731760.5|30
1631008540000|2021-09-07 09:55:40|733254.3|732254.3|733269.6|732269.6|733756.8|732269.6|733245.3|731746.6|18
1631008550000|2021-09-07 09:55:50|733262.8|732262.8|733759.2|731759.2|733759.2|732275.7|733235.3|731739.3|30
1631008560000|2021-09-07 09:56:00|733761.6|731761.6|733774.3|731774.3|733774.3|732284.1|733255.1|731761.6|26
1631008570000|2021-09-07 09:56:10|733776.7|731776.7|733293.2|732293.2|733781.8|732302.3|733286.8|731776.7|21
1631008580000|2021-09-07 09:56:20|733289.7|732289.7|733743.5|731743.5|733783|732289.7|733289.7|731742.9|26
1631008590000|2021-09-07 09:56:30|733745|731745|733263.2|732263.2|733745|732264.7|733251.9|731745|25
1631008600000|2021-09-07 09:56:40|733262|732262|733744.3|731744.3|733780.1|732274.1|733248|731744.3|26
1631008610000|2021-09-07 09:56:50|733738.7|731738.7|733205|732205|733746.6|732232.8|733198|731706.8|30
1631008620000|2021-09-07 09:57:00|733199|732199|733723.9|731723.9|733735|732214|733196.5|731708.4|33
1631008630000|2021-09-07 09:57:10|733725|731725|733223.2|732223.2|733738.3|732226.6|733207.7|731701.9|29
1631008640000|2021-09-07 09:57:20|733217.8|732217.8|733215.4|732215.4|733707.8|732222.9|733207.9|731702.3|21
1631008650000|2021-09-07 09:57:30|733214.5|732214.5|733708.7|731708.7|733722.9|732225.8|733203.2|731697.4|28
1631008660000|2021-09-07 09:57:40|733702.9|731702.9|733197|732197|733713.8|732229.5|733193.8|731694.2|21
1631008670000|2021-09-07 09:57:50|733195.4|732195.4|733721.4|731721.4|733724.9|732235.1|733195.4|731721.4|19
1631008680000|2021-09-07 09:58:00|733220.3|732220.3|733220.7|732220.7|733731.3|732226.2|733215.6|731714.8|26
1631008690000|2021-09-07 09:58:10|733739|731739|733270.5|732270.5|733768.1|732281.6|733244.1|731739|31
1631008700000|2021-09-07 09:58:20|733282.4|732282.4|733266.6|732266.6|733775.7|732282.4|733266.6|731769.8|26
1631008710000|2021-09-07 09:58:30|733266.2|732266.2|733272.2|732272.2|733277.7|732277.7|733257.7|732257.7|33
1631008720000|2021-09-07 09:58:40|733269.7|732269.7|733256.4|732256.4|733753|732271.9|733255.3|731744.3|30
1631008730000|2021-09-07 09:58:50|733261.4|732261.4|733252|732252|733272.4|732272.4|733249.9|732249.9|28
1631008740000|2021-09-07 09:59:00|733249.9|732249.9|733732.6|731732.6|733737|732259.3|733235.5|731727.4|30
1631008750000|2021-09-07 09:59:10|733732.2|731732.2|733215|732215|733732.2|732218.7|733185|731730.8|32
1631008760000|2021-09-07 09:59:20|733211.9|732211.9|733122.6|732122.6|733221.9|732221.9|733109.9|732109.9|34
1631008770000|2021-09-07 09:59:30|733117.7|732117.7|733114.6|732114.6|733120.5|732120.5|733095.1|732095.1|30
1631008780000|2021-09-07 09:59:40|733115.5|732115.5|733147|732147|733645.3|732149.8|733112.1|731639.2|30
1631008790000|2021-09-07 09:59:50|733146.4|732146.4|733153.5|732153.5|733643.5|732153.5|733131.8|731631.2|31
1631008800000|2021-09-07 10:00:00|733152.3|732152.3|733150.9|732150.9|733673.5|732153.8|733147.5|731640.1|39
1631008810000|2021-09-07 10:00:10|733149.5|732149.5|733089.9|732089.9|733625.3|732153.3|733069.3|731624.2|37
1631008820000|2021-09-07 10:00:20|733075.1|732075.1|733084.3|732084.3|733586.1|732097|733047.9|731561|39
1631008830000|2021-09-07 10:00:30|733078.2|732078.2|733520.2|731520.2|733573.9|732081.3|733038.3|731503.3|37
1631008840000|2021-09-07 10:00:40|733516.5|731516.5|733526.6|731526.6|733528.6|731528.6|733506.2|731506.2|23
1631008850000|2021-09-07 10:00:50|733528.8|731528.8|733534.9|731534.9|733536.2|731536.2|733520.7|731520.7|32
1631008860000|2021-09-07 10:01:00|733534.1|731534.1|733508.6|731508.6|733534.1|731534.1|733499.7|731499.7|32
1631008870000|2021-09-07 10:01:10|733506.7|731506.7|733514|731514|733518.6|731518.6|733504.2|731504.2|26
1631008880000|2021-09-07 10:01:20|733510.9|731510.9|733462|731462|733539.3|731539.3|733462|731462|30
1631008890000|2021-09-07 10:01:30|733455.5|731455.5|732952.9|731952.9|733468.9|731957.5|732950.5|731455.5|23
1631008900000|2021-09-07 10:01:40|732953.7|731953.7|733445.3|731445.3|733449.7|731960.5|732941.1|731436.5|20
1631008910000|2021-09-07 10:01:50|733443.4|731443.4|732937.6|731937.6|733443.4|731938.7|732912|731423.5|27
1631008920000|2021-09-07 10:02:00|732942.6|731942.6|733457.9|731457.9|733457.9|731942.6|732942.6|731441.6|30
1631008930000|2021-09-07 10:02:10|733455.1|731455.1|733433.6|731433.6|733455.1|731950.6|732936.9|731427.2|23
1631008940000|2021-09-07 10:02:20|732935.2|731935.2|732921.1|731921.1|733447.5|731935.2|732913.7|731405|37
1631008950000|2021-09-07 10:02:30|732928|731928|732910.1|731910.1|733418.2|731928|732904.1|731413.9|33
1631008960000|2021-09-07 10:02:40|732914.9|731914.9|732896|731896|733421.4|731922.5|732896|731402.8|28
1631008970000|2021-09-07 10:02:50|732897.5|731897.5|732857.8|731857.8|733371.1|731898.3|732857.8|731354.4|26
1631008980000|2021-09-07 10:03:00|732862.3|731862.3|732896.4|731896.4|733409.3|731908|732860.6|731367.3|32
1631008990000|2021-09-07 10:03:10|733403.3|731403.3|733423.2|731423.2|733440.2|731440.2|733394.8|731394.8|26
1631009000000|2021-09-07 10:03:20|733415.6|731415.6|732949.3|731949.3|733458.4|731956.6|732938.1|731414.4|29
1631009010000|2021-09-07 10:03:30|732948.4|731948.4|732975.1|731975.1|733474.4|731983|732946.7|731466.5|29
1631009020000|2021-09-07 10:03:40|732979.6|731979.6|732986.3|731986.3|733003.2|732003.2|732975.8|731975.8|30
1631009030000|2021-09-07 10:03:50|732993.4|731993.4|732962.9|731962.9|733475.9|731996.5|732962.5|731462.5|26
1631009040000|2021-09-07 10:04:00|732963|731963|732976.4|731976.4|732979.8|731979.8|732963|731963|31
1631009050000|2021-09-07 10:04:10|732974.4|731974.4|732983.6|731983.6|733487.6|731995.2|732952.5|731453.2|29
1631009060000|2021-09-07 10:04:20|732985.9|731985.9|733466.4|731466.4|733479.5|731998.7|732979.5|731466.4|29
1631009070000|2021-09-07 10:04:30|733479.6|731479.6|733000.7|732000.7|733498.1|732010.3|732967.3|731479.6|32
1631009080000|2021-09-07 10:04:40|733008.3|732008.3|733000|732000|733520.8|732023.5|732987.3|731491.4|36
1631009090000|2021-09-07 10:04:50|732999.1|731999.1|733522.3|731522.3|733524.2|732022.2|732976|731467|33
1631009100000|2021-09-07 10:05:00|733527.2|731527.2|733492.3|731492.3|733527.2|732034.4|732988.1|731480.6|35
1631009110000|2021-09-07 10:05:10|733491|731491|733501.8|731501.8|733530.1|732022.7|733001.5|731489.6|32
1631009120000|2021-09-07 10:05:20|733504.5|731504.5|733036.8|732036.8|733540.6|732039.6|733036.8|731492.4|26
1631009130000|2021-09-07 10:05:30|733047|732047|733122.4|732122.4|733628.1|732132.5|733026.8|731554.1|31
1631009140000|2021-09-07 10:05:40|733121.6|732121.6|733617.4|731617.4|733626.7|732121.6|733121.6|731615.8|21
1631009150000|2021-09-07 10:05:50|733617.6|731617.6|733107|732107|733630.9|732119.5|733093|731604.1|32
1631009160000|2021-09-07 10:06:00|733116.6|732116.6|733135.1|732135.1|733136.6|732136.6|733102.9|732102.9|32
1631009170000|2021-09-07 10:06:10|733132.3|732132.3|733626.5|731626.5|733633.3|732146.1|733094.4|731621.3|33
1631009180000|2021-09-07 10:06:20|733123.6|732123.6|733584.8|731584.8|733615.6|732133.4|733088.5|731584.8|31
1631009190000|2021-09-07 10:06:30|733578.8|731578.8|733079.2|732079.2|733584.1|732094.3|733075|731578.8|24
1631009200000|2021-09-07 10:06:40|733076.2|732076.2|733093|732093|733593.5|732095.8|733073.1|731575.3|22
1631009210000|2021-09-07 10:06:50|733093.4|732093.4|733594.5|731594.5|733595.1|732094.1|733093.4|731588.8|17
1631009220000|2021-09-07 10:07:00|733599.4|731599.4|733172.1|732172.1|733670.9|732172.1|733158|731599.4|24
1631009230000|2021-09-07 10:07:10|733170.8|732170.8|733115.3|732115.3|733625.6|732181.1|733110.4|731618.8|31
1631009240000|2021-09-07 10:07:20|733115|732115|733107.3|732107.3|733128.3|732128.3|733104.1|732104.1|32
1631009250000|2021-09-07 10:07:30|733119.5|732119.5|733089.7|732089.7|733119.5|732119.5|733084.6|732084.6|28
1631009260000|2021-09-07 10:07:40|733088.9|732088.9|733550|731550|733591|732097.2|733054.6|731550|31
1631009270000|2021-09-07 10:07:50|733051|732051|733026.2|732026.2|733541.1|732051|733022.8|731521.4|34
1631009280000|2021-09-07 10:08:00|733018.2|732018.2|732978.2|731978.2|733478.5|732023.2|732957.3|731473.7|35
1631009290000|2021-09-07 10:08:10|732978.1|731978.1|732983|731983|733491.8|732005.4|732976|731482.2|24
1631009300000|2021-09-07 10:08:20|732986.6|731986.6|733469|731469|733489.3|731993.6|732986.6|731469|27
1631009310000|2021-09-07 10:08:30|733470.2|731470.2|733474.5|731474.5|733484.3|731484.3|733466.7|731466.7|27
1631009320000|2021-09-07 10:08:40|732980.8|731980.8|732973.5|731973.5|733474.2|731980.8|732965|731473.8|22
1631009330000|2021-09-07 10:08:50|732973.8|731973.8|732964.7|731964.7|733480.3|731974.9|732964.7|731460.4|18
1631009340000|2021-09-07 10:09:00|732965|731965|732962.3|731962.3|733460.3|731965|732952|731460.1|22
1631009350000|2021-09-07 10:09:10|732960.5|731960.5|732966.9|731966.9|732967.5|731967.5|732960.5|731960.5|15
1631009360000|2021-09-07 10:09:20|732961.5|731961.5|732968.7|731968.7|732974.5|731974.5|732959.3|731959.3|20
1631009370000|2021-09-07 10:09:30|732967.9|731967.9|732978.2|731978.2|732981|731981|732963.2|731963.2|29
1631009380000|2021-09-07 10:09:40|732980.2|731980.2|733033.9|732033.9|733523.4|732036.9|732960.8|731521.9|26
1631009390000|2021-09-07 10:09:50|733040.6|732040.6|733066.1|732066.1|733066.1|732066.1|733036.1|732036.1|32
1631009400000|2021-09-07 10:10:00|733065.2|732065.2|733102|732102|733576.8|732102|733060.5|731575.3|19
1631009410000|2021-09-07 10:10:10|733095.5|732095.5|733112.4|732112.4|733611.9|732123.5|733095.5|731611.9|30
1631009420000|2021-09-07 10:10:20|733111.1|732111.1|733135.1|732135.1|733646.9|732142|733103.1|731607.1|27
1631009430000|2021-09-07 10:10:30|733131.4|732131.4|733143.2|732143.2|733657.3|732162.2|733131.4|731631.1|30
1631009440000|2021-09-07 10:10:40|733137.4|732137.4|733634.1|731634.1|733665.8|732152|733137.4|731631.1|31
1631009450000|2021-09-07 10:10:50|733634.3|731634.3|733206.5|732206.5|733705.9|732206.5|733115.2|731595.7|33
1631009460000|2021-09-07 10:11:00|733716.3|731716.3|733248.1|732248.1|733716.3|732263.6|733216|731716.3|27
1631009470000|2021-09-07 10:11:10|733248|732248|733249.8|732249.8|733254.5|732254.5|733248|732248|22
1631009480000|2021-09-07 10:11:20|733244.9|732244.9|733259.7|732259.7|733267.1|732267.1|733244.9|732244.9|30
1631009490000|2021-09-07 10:11:30|733260.3|732260.3|733284|732284|733790.3|732292.3|733253|731790.3|28
1631009500000|2021-09-07 10:11:40|733283.8|732283.8|733294.6|732294.6|733298.9|732298.9|733278.8|732278.8|18
1631009510000|2021-09-07 10:11:50|733290.8|732290.8|733283.8|732283.8|733303|732303|733283.8|732283.8|19
1631009520000|2021-09-07 10:12:00|733278.6|732278.6|733282.9|732282.9|733286.2|732286.2|733274.7|732274.7|22
1631009530000|2021-09-07 10:12:10|733282.7|732282.7|733286.6|732286.6|733291.5|732291.5|733278.5|732278.5|16
1631009540000|2021-09-07 10:12:20|733283.1|732283.1|733262.8|732262.8|733288|732288|733259.3|732259.3|22
1631009550000|2021-09-07 10:12:30|733261.4|732261.4|733294.2|732294.2|733783.1|732294.2|733259.9|731782.7|27
1631009560000|2021-09-07 10:12:40|733291.2|732291.2|733796.5|731796.5|733796.5|732309.5|733287.9|731796.5|20
1631009570000|2021-09-07 10:12:50|733796.3|731796.3|733271.7|732271.7|733796.3|732291.9|733267.3|731792|20
1631009580000|2021-09-07 10:13:00|733271|732271|733751.7|731751.7|733766.4|732272.1|733245.6|731741.2|35
1631009590000|2021-09-07 10:13:10|733750.6|731750.6|733295.3|732295.3|733806|732295.7|733245.9|731748.1|31
1631009600000|2021-09-07 10:13:20|733291.9|732291.9|733280.5|732280.5|733792.2|732310.8|733280.5|731792.2|19
1631009610000|2021-09-07 10:13:30|733798.5|731798.5|733867.7|731867.7|733880.8|732275.7|733258.8|731759.7|30
1631009620000|2021-09-07 10:13:40|733848.2|731848.2|733919.2|731919.2|733935.5|732420.5|733391|731848.2|36
1631009630000|2021-09-07 10:13:50|733399|732399|733932.4|731932.4|733944.4|732441|733399|731904|25
1631009640000|2021-09-07 10:14:00|733934.2|731934.2|733923.2|731923.2|733938.9|732400.8|733395.6|731890.5|28
1631009650000|2021-09-07 10:14:10|733915.5|731915.5|733932.9|731932.9|733932.9|731932.9|733901.1|731901.1|22
1631009660000|2021-09-07 10:14:20|733929.3|731929.3|733375.6|732375.6|733929.3|732382.1|733375.4|731865.7|24
1631009670000|2021-09-07 10:14:30|733381.7|732381.7|733444.8|732444.8|733943.9|732457|733381.7|731887.8|29
1631009680000|2021-09-07 10:14:40|733443.3|732443.3|733934.9|731934.9|733959.7|732443.3|733432|731926.2|28
1631009690000|2021-09-07 10:14:50|733937.3|731937.3|733928.8|731928.8|733949.6|731949.6|733920.4|731920.4|26
1631009700000|2021-09-07 10:15:00|733919.7|731919.7|733466.8|732466.8|733983.4|732466.8|733413|731916.9|34
1631009710000|2021-09-07 10:15:10|733468.9|732468.9|733932.5|731932.5|733978|732475.3|733466.9|731932.5|29
1631009720000|2021-09-07 10:15:20|733963.1|731963.1|733934.4|731934.4|733963.2|731963.2|733911.4|731911.4|30
1631009730000|2021-09-07 10:15:30|733925.4|731925.4|733931.9|731931.9|733938.1|732419|733407|731913.2|31
1631009740000|2021-09-07 10:15:40|733935.6|731935.6|733970|731970|733981.4|731981.4|733931.2|731931.2|34
1631009750000|2021-09-07 10:15:50|733968.2|731968.2|733470.5|732470.5|734004.2|732470.5|733464.5|731946.7|26
1631009760000|2021-09-07 10:16:00|733479.9|732479.9|733612.8|732612.8|734119.3|732621.4|733475.1|731994.5|37
1631009770000|2021-09-07 10:16:10|733617.6|732617.6|733605.9|732605.9|734112.5|732619.6|733594.9|732082.9|28
1631009780000|2021-09-07 10:16:20|733599.6|732599.6|734122.3|732122.3|734158.9|732653.7|733599.6|732096.6|29
1631009790000|2021-09-07 10:16:30|734128.6|732128.6|733686.4|732686.4|734128.6|732686.4|733596|732108.7|31
1631009800000|2021-09-07 10:16:40|733691|732691|733612.6|732612.6|734177.4|732706.5|733605.1|732101.1|38
1631009810000|2021-09-07 10:16:50|733612.4|732612.4|733567.8|732567.8|734114.7|732612.4|733567.8|732076.6|35
1631009820000|2021-09-07 10:17:00|733566|732566|733578.6|732578.6|734088.4|732590.3|733563.2|732088.4|33
1631009830000|2021-09-07 10:17:10|733581.6|732581.6|733461.8|732461.8|733992|732582.3|733450.6|731961|28
1631009840000|2021-09-07 10:17:20|733454.9|732454.9|733446.6|732446.6|733961.3|732477.2|733395.8|731889.1|32
1631009850000|2021-09-07 10:17:30|733445.6|732445.6|733490.5|732490.5|733998.8|732490.5|733430.5|731928.7|33
1631009860000|2021-09-07 10:17:40|733496.9|732496.9|733439.4|732439.4|733510.5|732510.5|733421.5|732421.5|29
1631009870000|2021-09-07 10:17:50|733448.7|732448.7|733422.5|732422.5|733928.9|732450.7|733409.6|731919.7|28
1631009880000|2021-09-07 10:18:00|733419|732419|733366.6|732366.6|733901.7|732426.2|733363.5|731871.6|36
1631009890000|2021-09-07 10:18:10|733369.1|732369.1|733885.6|731885.6|733897.7|732371.4|733359.9|731861|22
1631009900000|2021-09-07 10:18:20|733397.6|732397.6|733428.2|732428.2|733924.7|732444.5|733391.9|731922.2|30
1631009910000|2021-09-07 10:18:30|733442.9|732442.9|733416.8|732416.8|733909.6|732443.8|733402.2|731895|29
1631009920000|2021-09-07 10:18:40|733418.4|732418.4|733953|731953|733957.4|732463.2|733416.3|731934.7|21
1631009930000|2021-09-07 10:18:50|733952.7|731952.7|733459|732459|733970.3|732483.8|733457.8|731952.7|29
1631009940000|2021-09-07 10:19:00|733457.8|732457.8|733443.4|732443.4|733957.9|732465.7|733426.2|731921.3|34
1631009950000|2021-09-07 10:19:10|733441.6|732441.6|733445.6|732445.6|733928.5|732445.6|733408.7|731925.8|29
1631009960000|2021-09-07 10:19:20|733436.8|732436.8|733949.6|731949.6|733952.9|732459.6|733433.5|731946.6|26
1631009970000|2021-09-07 10:19:30|733950.2|731950.2|733472|732472|733955.9|732472|733462.8|731950.2|19
1631009980000|2021-09-07 10:19:40|733469.7|732469.7|733554.8|732554.8|734062.8|732567.1|733469.7|732033.2|33
1631009990000|2021-09-07 10:19:50|733554.2|732554.2|733560.9|732560.9|734075.2|732580.6|733531.8|732041.3|39
1631010000000|2021-09-07 10:20:00|733554.3|732554.3|733558.9|732558.9|733567.6|732567.6|733551.1|732551.1|30
1631010010000|2021-09-07 10:20:10|733563.5|732563.5|733545|732545|734056.5|732564.9|733535|732040.1|28
1631010020000|2021-09-07 10:20:20|733550.2|732550.2|733658.8|732658.8|734169.4|732675.2|733541.9|732146.2|37
1631010030000|2021-09-07 10:20:30|733659.1|732659.1|733710.2|732710.2|734181.1|732712.6|733636.3|732135.9|30
1631010040000|2021-09-07 10:20:40|733716.9|732716.9|733753.9|732753.9|734262.1|732767.4|733701.6|732262.1|37
1631010050000|2021-09-07 10:20:50|733751.5|732751.5|733580.3|732580.3|734210|732751.6|733580.3|732210|31
1631010060000|2021-09-07 10:21:00|733572|732572|733629.6|732629.6|734155.2|732652.7|733568.9|732118.3|29
1631010070000|2021-09-07 10:21:10|733632.6|732632.6|733636.1|732636.1|733646.5|732646.5|733628|732628|29
1631010080000|2021-09-07 10:21:20|733633.5|732633.5|733667.3|732667.3|734151.3|732667.3|733623|732150.7|31
1631010090000|2021-09-07 10:21:30|733666.4|732666.4|733581|732581|734140.6|732674.2|733571.2|732071.2|34
1631010100000|2021-09-07 10:21:40|733580.5|732580.5|733577.4|732577.4|733601.6|732601.6|733570.4|732570.4|31
1631010110000|2021-09-07 10:21:50|733576.2|732576.2|733593.8|732593.8|734087.3|732611.5|733574.3|732078|30
1631010120000|2021-09-07 10:22:00|733595|732595|733645.2|732645.2|734152.4|732653.9|733595|732145.9|29
1631010130000|2021-09-07 10:22:10|733644|732644|734098.2|732098.2|734144.3|732646.8|733592|732094.5|29
1631010140000|2021-09-07 10:22:20|733608.7|732608.7|733568.6|732568.6|734103.9|732608.7|733552.3|732054.3|31
1631010150000|2021-09-07 10:22:30|733572.5|732572.5|733519.7|732519.7|734036.1|732572.5|733519.7|732034.3|32
1631010160000|2021-09-07 10:22:40|733520.6|732520.6|733559.2|732559.2|733559.2|732559.2|733515.6|732515.6|36
1631010170000|2021-09-07 10:22:50|733557.1|732557.1|733570.4|732570.4|733570.4|732570.4|733557.1|732557.1|21
1631010180000|2021-09-07 10:23:00|733568.9|732568.9|733558.9|732558.9|734043.2|732573.6|733543|732043.2|19
1631010190000|2021-09-07 10:23:10|733555.2|732555.2|733555.4|732555.4|733565.5|732565.5|733549.3|732549.3|24
1631010200000|2021-09-07 10:23:20|733551.7|732551.7|733554.8|732554.8|734059.2|732588.1|733550|732059.2|29
1631010210000|2021-09-07 10:23:30|733554.5|732554.5|733559.7|732559.7|733563.8|732563.8|733554.5|732554.5|23
1631010220000|2021-09-07 10:23:40|733559.9|732559.9|733546.3|732546.3|734022.9|732561.7|733519.1|732022.9|31
1631010230000|2021-09-07 10:23:50|733545.6|732545.6|734053.8|732053.8|734053.8|732553.1|733533.9|732053.8|25
1631010240000|2021-09-07 10:24:00|733554.5|732554.5|733553.9|732553.9|733579|732579|733550.2|732550.2|24
1631010250000|2021-09-07 10:24:10|733548.6|732548.6|733536.6|732536.6|733559.3|732559.3|733533.8|732533.8|29
1631010260000|2021-09-07 10:24:20|733534.6|732534.6|733494.5|732494.5|733998.2|732542.9|733493.2|731997.7|24
1631010270000|2021-09-07 10:24:30|733496|732496|733489.2|732489.2|733510.4|732510.4|733484.3|732484.3|22
1631010280000|2021-09-07 10:24:40|733487.7|732487.7|733489.1|732489.1|733497.1|732497.1|733481.7|732481.7|17
1631010290000|2021-09-07 10:24:50|733496.6|732496.6|733446.4|732446.4|733976.9|732496.6|733444.4|731976.9|27
1631010300000|2021-09-07 10:25:00|733445.4|732445.4|733501|732501|733993.4|732505.1|733444.9|731993.4|25
1631010310000|2021-09-07 10:25:10|733500.5|732500.5|733986.7|731986.7|733986.7|732532.1|733485|731984.2|30
1631010320000|2021-09-07 10:25:20|733497.8|732497.8|733471.5|732471.5|733986.2|732507.5|733461|731984.7|33
1631010330000|2021-09-07 10:25:30|733470.5|732470.5|733485.8|732485.8|733521.5|732521.5|733466.6|732466.6|33
1631010340000|2021-09-07 10:25:40|733494.2|732494.2|733513.5|732513.5|733513.5|732513.5|733489|732489|24
1631010350000|2021-09-07 10:25:50|733512.5|732512.5|733505.7|732505.7|733512.6|732512.6|733503.6|732503.6|24
1631010360000|2021-09-07 10:26:00|733507.3|732507.3|733470.6|732470.6|733967|732507.9|733470.6|731967|35
1631010370000|2021-09-07 10:26:10|733460.1|732460.1|733442|732442|733472.8|732472.8|733440.7|732440.7|33
1631010380000|2021-09-07 10:26:20|733442.4|732442.4|733416.9|732416.9|733442.4|732442.4|733395|732395|34
1631010390000|2021-09-07 10:26:30|733416|732416|733411.7|732411.7|733426.2|732426.2|733406.2|732406.2|29
1631010400000|2021-09-07 10:26:40|733409.7|732409.7|733421.2|732421.2|733429.2|732429.2|733370.5|732370.5|32
1631010410000|2021-09-07 10:26:50|733427.3|732427.3|733943.6|731943.6|733943.6|732435.7|733411.7|731943.6|28
1631010420000|2021-09-07 10:27:00|733443.3|732443.3|733429.9|732429.9|733451.3|732451.3|733422.2|732422.2|28
1631010430000|2021-09-07 10:27:10|733430.9|732430.9|733468.5|732468.5|733475.6|732475.6|733428|732428|30
1631010440000|2021-09-07 10:27:20|733462.4|732462.4|733453.5|732453.5|733469.3|732469.3|733446.8|732446.8|29
1631010450000|2021-09-07 10:27:30|733452.1|732452.1|733498|732498|733500.4|732500.4|733449.2|732449.2|25
1631010460000|2021-09-07 10:27:40|733492.4|732492.4|733457.5|732457.5|733957|732492.4|733446.5|731957|31
1631010470000|2021-09-07 10:27:50|733451.1|732451.1|733424.6|732424.6|733925.5|732454.7|733417.4|731925.5|24
1631010480000|2021-09-07 10:28:00|733419.3|732419.3|733341.8|732341.8|733426.7|732426.7|733341.8|732341.8|28
1631010490000|2021-09-07 10:28:10|733365.7|732365.7|733854.7|731854.7|733856.9|732373.1|733341.1|731849.8|34
1631010500000|2021-09-07 10:28:20|733356|732356|733332.7|732332.7|733837|732356|733321.3|731830|35
1631010510000|2021-09-07 10:28:30|733335.3|732335.3|733323.4|732323.4|733822.6|732336.3|733311.9|731807.7|33
1631010520000|2021-09-07 10:28:40|733321|732321|733320.4|732320.4|733337|732337|733320.4|732320.4|28
1631010530000|2021-09-07 10:28:50|733320.3|732320.3|733291.9|732291.9|733801.5|732321.9|733282.7|731801.5|36
1631010540000|2021-09-07 10:29:00|733290.6|732290.6|733331.8|732331.8|733337|732337|733283.5|732283.5|32
1631010550000|2021-09-07 10:29:10|733335|732335|733811.1|731811.1|733820.2|732344.5|733307.7|731801.6|34
1631010560000|2021-09-07 10:29:20|733810.5|731810.5|733888.1|731888.1|733905.2|732421|733282.9|731810.5|37
1631010570000|2021-09-07 10:29:30|733876.1|731876.1|733835|731835|733888.7|732364.1|733342.8|731835|26
1631010580000|2021-09-07 10:29:40|733834.4|731834.4|733315.7|732315.7|733834.4|732348.5|733312.3|731807.8|33
1631010590000|2021-09-07 10:29:50|733317|732317|733324|732324|733823.9|732325.7|733313.1|731823.9|23
1631010600000|2021-09-07 10:30:00|733323|732323|733416.5|732416.5|733918.5|732443.4|733316.5|731916.5|34
1631010610000|2021-09-07 10:30:10|733413.4|732413.4|733944.3|731944.3|733944.3|732413.4|733411.3|731918.3|26
1631010620000|2021-09-07 10:30:20|733943.7|731943.7|733425.2|732425.2|733945.8|732442.4|733424.9|731938.1|27
1631010630000|2021-09-07 10:30:30|733424.8|732424.8|733413|732413|733429|732429|733408.2|732408.2|19
1631010640000|2021-09-07 10:30:40|733410.3|732410.3|733429.9|732429.9|733929.4|732430.5|733410.3|731922.7|28
1631010650000|2021-09-07 10:30:50|733429.2|732429.2|733425.8|732425.8|733429.2|732429.2|733399.5|732399.5|24
1631010660000|2021-09-07 10:31:00|733426.4|732426.4|733378.2|732378.2|733885.4|732444.4|733369.5|731858|34
1631010670000|2021-09-07 10:31:10|733377.6|732377.6|733349|732349|733846.5|732377.6|733334.2|731844.7|31
1631010680000|2021-09-07 10:31:20|733347|732347|733377.6|732377.6|733863.6|732381.9|733344.7|731863.6|31
1631010690000|2021-09-07 10:31:30|733375|732375|733351.5|732351.5|733830.1|732377.2|733337.2|731830.1|32
1631010700000|2021-09-07 10:31:40|733339.4|732339.4|733331|732331|733845.6|732345.9|733331|731826.4|36
1631010710000|2021-09-07 10:31:50|733335|732335|733341|732341|733859.5|732353.5|733330.7|731838.3|34
1631010720000|2021-09-07 10:32:00|733347.4|732347.4|733338.1|732338.1|733836.3|732353.3|733336.4|731836.3|28
1631010730000|2021-09-07 10:32:10|733343|732343|733843.2|731843.2|733848.9|732363.3|733337.1|731843.2|28
1631010740000|2021-09-07 10:32:20|733844.7|731844.7|733840|731840|733845.8|732345.6|733338.6|731839.1|32
1631010750000|2021-09-07 10:32:30|733839.5|731839.5|733351.6|732351.6|733853|732358|733342.3|731837.6|32
1631010760000|2021-09-07 10:32:40|733350.4|732350.4|733343.3|732343.3|733844.5|732365.7|733342.2|731844.5|27
1631010770000|2021-09-07 10:32:50|733345.4|732345.4|733840.7|731840.7|733861|732377|733337.9|731840.7|23
1631010780000|2021-09-07 10:33:00|733839.5|731839.5|733330.1|732330.1|733839.5|732352.2|733324.5|731836.5|22
1631010790000|2021-09-07 10:33:10|733329.9|732329.9|733291.1|732291.1|733784.9|732329.9|733278.4|731784.9|25
1631010800000|2021-09-07 10:33:20|733827.5|731827.5|733791.8|731791.8|733848|732382.1|733302.5|731791.8|37
1631010810000|2021-09-07 10:33:30|733791.7|731791.7|733814.5|731814.5|733814.5|732331.9|733297.2|731791.4|23
1631010820000|2021-09-07 10:33:40|733814.7|731814.7|733340.2|732340.2|733836.3|732345.5|733314.5|731814.7|21
1631010830000|2021-09-07 10:33:50|733332.6|732332.6|733303.5|732303.5|733332.6|732332.6|733300.6|732300.6|29
1631010840000|2021-09-07 10:34:00|733303.6|732303.6|733301.9|732301.9|733324|732324|733299.6|732299.6|24
1631010850000|2021-09-07 10:34:10|733311|732311|733265.5|732265.5|733775.7|732311.8|733262.5|731765|35
1631010860000|2021-09-07 10:34:20|733263.7|732263.7|733231.4|732231.4|733266.6|732266.6|733231.4|732231.4|30
1631010870000|2021-09-07 10:34:30|733233.5|732233.5|733218|732218|733243|732243|733218|732218|32
1631010880000|2021-09-07 10:34:40|733216.2|732216.2|733227.5|732227.5|733233.9|732233.9|733196.5|732196.5|30
1631010890000|2021-09-07 10:34:50|733229.4|732229.4|733213|732213|733231.5|732231.5|733213|732213|25
1631010900000|2021-09-07 10:35:00|733212.7|732212.7|733225.8|732225.8|733715.8|732227.5|733196.4|731715.8|34
1631010910000|2021-09-07 10:35:10|733225.6|732225.6|733223|732223|733231.4|732231.4|733221.4|732221.4|25
1631010920000|2021-09-07 10:35:20|733227.6|732227.6|733158.9|732158.9|733227.6|732227.6|733129.1|732129.1|34
1631010930000|2021-09-07 10:35:30|733675.3|731675.3|733640.5|731640.5|733685|732187.4|733168.7|731640.5|35
1631010940000|2021-09-07 10:35:40|733131.4|732131.4|733082.3|732082.3|733607.7|732138.9|733082.3|731589.3|30
1631010950000|2021-09-07 10:35:50|733083.3|732083.3|733103.5|732103.5|733600.7|732113.3|733083.3|731581.8|23
1631010960000|2021-09-07 10:36:00|733103|732103|733105.3|732105.3|733109.1|732109.1|733103|732103|30
1631010970000|2021-09-07 10:36:10|733105.8|732105.8|733102.4|732102.4|733610.5|732114.6|733098.3|731610.5|24
1631010980000|2021-09-07 10:36:20|733105.4|732105.4|733157.1|732157.1|733637.8|732157.1|733102.4|731637.8|29
1631010990000|2021-09-07 10:36:30|733153.5|732153.5|733149.9|732149.9|733155.9|732155.9|733135.7|732135.7|24
1631011000000|2021-09-07 10:36:40|733148.1|732148.1|733125.7|732125.7|733622.5|732148.1|733103.3|731619.9|33
1631011010000|2021-09-07 10:36:50|733123|732123|733125|732125|733125|732125|733106.1|732106.1|23
1631011020000|2021-09-07 10:37:00|733122.3|732122.3|733115.2|732115.2|733122.8|732122.8|733114.7|732114.7|16
1631011030000|2021-09-07 10:37:10|733115.5|732115.5|733114.8|732114.8|733118.5|732118.5|733109.1|732109.1|20
1631011040000|2021-09-07 10:37:20|733113.4|732113.4|733119.9|732119.9|733124.5|732124.5|733113.1|732113.1|21
1631011050000|2021-09-07 10:37:30|733119.2|732119.2|733124.7|732124.7|733128.8|732128.8|733116.7|732116.7|14
1631011060000|2021-09-07 10:37:40|733124.8|732124.8|733138.1|732138.1|733139.8|732139.8|733124.3|732124.3|15
1631011070000|2021-09-07 10:37:50|733137.2|732137.2|733135.3|732135.3|733137.5|732137.5|733128.7|732128.7|18
1631011080000|2021-09-07 10:38:00|733134.4|732134.4|733718.6|731718.6|733718.6|732216.4|733129.2|731654.1|30
1631011090000|2021-09-07 10:38:10|733716.7|731716.7|733208.6|732208.6|733716.7|732220.6|733201|731694|33
1631011100000|2021-09-07 10:38:20|733203.5|732203.5|733192.9|732192.9|733210|732210|733190.2|732190.2|33
1631011110000|2021-09-07 10:38:30|733173.9|732173.9|733213|732213|733691.3|732221.6|733157.2|731689.2|35
1631011120000|2021-09-07 10:38:40|733210.4|732210.4|733211|732211|733232.1|732232.1|733204.1|732204.1|35
1631011130000|2021-09-07 10:38:50|733207.4|732207.4|733211.7|732211.7|733214.3|732214.3|733196.2|732196.2|29
1631011140000|2021-09-07 10:39:00|733221.1|732221.1|733259.3|732259.3|733752.4|732260.2|733218.1|731752.4|31
1631011150000|2021-09-07 10:39:10|733263.3|732263.3|733249.5|732249.5|733747.5|732265.8|733240.8|731742.2|32
1631011160000|2021-09-07 10:39:20|733256.5|732256.5|733259.4|732259.4|733263.5|732263.5|733245.7|732245.7|30
1631011170000|2021-09-07 10:39:30|733253.5|732253.5|733285.7|732285.7|733288.1|732288.1|733251.2|732251.2|27
1631011180000|2021-09-07 10:39:40|733281.8|732281.8|733264|732264|733287.7|732287.7|733257|732257|24
1631011190000|2021-09-07 10:39:50|733262.7|732262.7|733245|732245|733266.5|732266.5|733230.5|732230.5|28
1631011200000|2021-09-07 10:40:00|733249.3|732249.3|733756.2|731756.2|733756.2|732263|733230.4|731743.2|32
1631011210000|2021-09-07 10:40:10|733259.2|732259.2|733191.9|732191.9|733680.2|732259.6|733177.3|731680.2|32
1631011220000|2021-09-07 10:40:20|733689.7|731689.7|733167.3|732167.3|733689.7|732190.2|733167.3|731689.7|32
1631011230000|2021-09-07 10:40:30|733168.9|732168.9|733162.9|732162.9|733178.5|732178.5|733136.9|732136.9|22
1631011240000|2021-09-07 10:40:40|733150.3|732150.3|733155.3|732155.3|733163.3|732163.3|733150.3|732150.3|26
1631011250000|2021-09-07 10:40:50|733158.8|732158.8|733169.1|732169.1|733169.7|732169.7|733153.9|732153.9|28
1631011260000|2021-09-07 10:41:00|733167.5|732167.5|733179|732179|733181.7|732181.7|733166.8|732166.8|30
1631011270000|2021-09-07 10:41:10|733178|732178|733161.7|732161.7|733180.2|732180.2|733153|732153|26
1631011280000|2021-09-07 10:41:20|733159.8|732159.8|733174|732174|733646|732188.6|733147.1|731644.5|30
1631011290000|2021-09-07 10:41:30|733179.3|732179.3|733167.8|732167.8|733179.3|732179.3|733158.1|732158.1|24
1631011300000|2021-09-07 10:41:40|733166.7|732166.7|733175.5|732175.5|733182|732182|733166.7|732166.7|26
1631011310000|2021-09-07 10:41:50|733169.3|732169.3|733168.9|732168.9|733179.2|732179.2|733168.7|732168.7|20
1631011320000|2021-09-07 10:42:00|733168.3|732168.3|733189.6|732189.6|733199.9|732199.9|733168.3|732168.3|30
1631011330000|2021-09-07 10:42:10|733188.6|732188.6|733189|732189|733202.3|732202.3|733181.4|732181.4|26
1631011340000|2021-09-07 10:42:20|733182.8|732182.8|733268.8|732268.8|733698.5|732268.8|733175.8|731698.5|30
1631011350000|2021-09-07 10:42:30|733269.7|732269.7|733275.4|732275.4|733779.4|732280.6|733269.2|731779.4|19
1631011360000|2021-09-07 10:42:40|733269.1|732269.1|733248|732248|733273|732273|733244.9|732244.9|22
1631011370000|2021-09-07 10:42:50|733249.8|732249.8|733248.7|732248.7|733253.2|732253.2|733244.2|732244.2|18
1631011380000|2021-09-07 10:43:00|733250.4|732250.4|733256.1|732256.1|733258.4|732258.4|733245.3|732245.3|21
1631011390000|2021-09-07 10:43:10|733254.7|732254.7|733229|732229|733729.4|732254.7|733224.2|731729.4|31
1631011400000|2021-09-07 10:43:20|733233.6|732233.6|733243.2|732243.2|733244.2|732244.2|733230.3|732230.3|26
1631011410000|2021-09-07 10:43:30|733242.4|732242.4|733244.4|732244.4|733245.1|732245.1|733240.1|732240.1|17
1631011420000|2021-09-07 10:43:40|733240.9|732240.9|733211.5|732211.5|733240.9|732240.9|733210|732210|29
1631011430000|2021-09-07 10:43:50|733207|732207|733185.9|732185.9|733688.3|732214.7|733177.5|731688.3|29
1631011440000|2021-09-07 10:44:00|733188.9|732188.9|733168.1|732168.1|733194.9|732194.9|733160.5|732160.5|24
1631011450000|2021-09-07 10:44:10|733171.5|732171.5|733172.9|732172.9|733173.7|732173.7|733162.4|732162.4|25
1631011460000|2021-09-07 10:44:20|733166.5|732166.5|733166.1|732166.1|733171|732171|733137|732137|24
1631011470000|2021-09-07 10:44:30|733166.5|732166.5|733160.6|732160.6|733166.5|732166.5|733160.3|732160.3|25
1631011480000|2021-09-07 10:44:40|733160.4|732160.4|733158.5|732158.5|733168.1|732168.1|733158.5|732158.5|19
1631011490000|2021-09-07 10:44:50|733158.4|732158.4|733160.1|732160.1|733165.3|732165.3|733147.8|732147.8|29
1631011500000|2021-09-07 10:45:00|733156.5|732156.5|733163.6|732163.6|733657.7|732169.1|733156.5|731657.7|29
1631011510000|2021-09-07 10:45:10|733166.6|732166.6|733154.7|732154.7|733166.6|732166.6|733154.7|732154.7|24
1631011520000|2021-09-07 10:45:20|733148.8|732148.8|733140.6|732140.6|733148.8|732148.8|733136.4|732136.4|22
1631011530000|2021-09-07 10:45:30|733139.1|732139.1|733162.8|732162.8|733178.2|732178.2|733135.9|732135.9|23
1631011540000|2021-09-07 10:45:40|733161.8|732161.8|733165|732165|733657.8|732167.1|733151.7|731653.6|25
1631011550000|2021-09-07 10:45:50|733165.2|732165.2|733165.4|732165.4|733172.9|732172.9|733156.5|732156.5|23
1631011560000|2021-09-07 10:46:00|733164.6|732164.6|733162.4|732162.4|733166.3|732166.3|733145.3|732145.3|27
1631011570000|2021-09-07 10:46:10|733168.4|732168.4|733158.4|732158.4|733170.1|732170.1|733137.5|732137.5|27
1631011580000|2021-09-07 10:46:20|733156.6|732156.6|733160.4|732160.4|733171.9|732171.9|733156.6|732156.6|21
1631011590000|2021-09-07 10:46:30|733162.1|732162.1|733182.9|732182.9|733650.4|732188.9|733153.1|731641.4|23
1631011600000|2021-09-07 10:46:40|733180.2|732180.2|733274.8|732274.8|733705.3|732277.2|733178.6|731705.3|28
1631011610000|2021-09-07 10:46:50|733277|732277|733256.1|732256.1|733281.9|732281.9|733255.3|732255.3|19
1631011620000|2021-09-07 10:47:00|733258.9|732258.9|733261.9|732261.9|733270.1|732270.1|733258.9|732258.9|14
1631011630000|2021-09-07 10:47:10|733261.8|732261.8|733257.9|732257.9|733263.1|732263.1|733249.6|732249.6|20
1631011640000|2021-09-07 10:47:20|733257.5|732257.5|733202.3|732202.3|733257.5|732257.5|733202.3|732202.3|21
1631011650000|2021-09-07 10:47:30|733206.8|732206.8|733681.4|731681.4|733699.7|732215.2|733181.3|731676.1|26
1631011660000|2021-09-07 10:47:40|733703|731703|733194.4|732194.4|733703|732196.9|733189.5|731691.7|18
1631011670000|2021-09-07 10:47:50|733203.7|732203.7|733689|731689|733689|732203.7|733176.6|731678.4|27
1631011680000|2021-09-07 10:48:00|733686.8|731686.8|733198.6|732198.6|733713.9|732213.6|733194.1|731684.9|28
1631011690000|2021-09-07 10:48:10|733197.2|732197.2|733180.4|732180.4|733208.8|732208.8|733180.2|732180.2|23
1631011700000|2021-09-07 10:48:20|733180.7|732180.7|733193.9|732193.9|733199.5|732199.5|733179.7|732179.7|20
1631011710000|2021-09-07 10:48:30|733194.1|732194.1|733200.9|732200.9|733212.3|732212.3|733186.5|732186.5|29
1631011720000|2021-09-07 10:48:40|733193.1|732193.1|733193.7|732193.7|733211.9|732211.9|733193|732193|24
1631011730000|2021-09-07 10:48:50|733193.4|732193.4|733196.8|732196.8|733210.2|732210.2|733186.3|732186.3|21
1631011740000|2021-09-07 10:49:00|733197.8|732197.8|733192|732192|733205.2|732205.2|733183.5|732183.5|19
1631011750000|2021-09-07 10:49:10|733192.6|732192.6|733146.8|732146.8|733686.2|732192.6|733146.8|731673.5|17
1631011760000|2021-09-07 10:49:20|733151.7|732151.7|733156.2|732156.2|733162.9|732162.9|733151.7|732151.7|19
1631011770000|2021-09-07 10:49:30|733160.3|732160.3|733172.8|732172.8|733180.7|732180.7|733156.1|732156.1|24
1631011780000|2021-09-07 10:49:40|733171.2|732171.2|733163.6|732163.6|733178.8|732178.8|733162.2|732162.2|23
1631011790000|2021-09-07 10:49:50|733164.3|732164.3|733154.9|732154.9|733164.3|732164.3|733152.3|732152.3|23
1631011800000|2021-09-07 10:50:00|733652.4|731652.4|733160.6|732160.6|733652.4|732167.1|733152.2|731652.4|34
1631011810000|2021-09-07 10:50:10|733158|732158|733174.8|732174.8|733683.3|732187.1|733158|731680.1|30
1631011820000|2021-09-07 10:50:20|733181.3|732181.3|733166.9|732166.9|733657.4|732181.6|733158.7|731657.4|27
1631011830000|2021-09-07 10:50:30|733162.6|732162.6|733152.2|732152.2|733661.3|732167.1|733145.5|731660.3|29
1631011840000|2021-09-07 10:50:40|733150|732150|733147.6|732147.6|733154.6|732154.6|733145|732145|24
1631011850000|2021-09-07 10:50:50|733148.8|732148.8|733152.6|732152.6|733154.9|732154.9|733147|732147|29
1631011860000|2021-09-07 10:51:00|733151.6|732151.6|733155|732155|733156.8|732156.8|733148.1|732148.1|25
1631011870000|2021-09-07 10:51:10|733149.6|732149.6|733152.6|732152.6|733159|732159|733144.6|732144.6|25
1631011880000|2021-09-07 10:51:20|733151.4|732151.4|733157.8|732157.8|733167|732167|733150.2|732150.2|31
1631011890000|2021-09-07 10:51:30|733156.9|732156.9|733154|732154|733160.1|732160.1|733144.9|732144.9|18
1631011900000|2021-09-07 10:51:40|733665|731665|733145|732145|733665|732169.3|733143.7|731661.6|25
1631011910000|2021-09-07 10:51:50|733152.7|732152.7|733163.7|732163.7|733165.7|732165.7|733151.8|732151.8|14
1631011920000|2021-09-07 10:52:00|733160|732160|733146.8|732146.8|733161.7|732161.7|733140.5|732140.5|22
1631011930000|2021-09-07 10:52:10|733156.1|732156.1|733160.3|732160.3|733174.5|732174.5|733154.3|732154.3|26
1631011940000|2021-09-07 10:52:20|733160.1|732160.1|733141.1|732141.1|733160.1|732160.1|733130.7|732130.7|24
1631011950000|2021-09-07 10:52:30|733140.2|732140.2|733138.7|732138.7|733146.6|732146.6|733138.1|732138.1|14
1631011960000|2021-09-07 10:52:40|733141.5|732141.5|733165.6|732165.6|733165.6|732165.6|733135.7|732135.7|22
1631011970000|2021-09-07 10:52:50|733171|732171|733152.6|732152.6|733171|732171|733144.6|732144.6|27
1631011980000|2021-09-07 10:53:00|733150.7|732150.7|733136.6|732136.6|733164.3|732164.3|733120.2|732120.2|27
1631011990000|2021-09-07 10:53:10|733138.5|732138.5|733161.4|732161.4|733677.2|732170.6|733138.5|731665.8|30
1631012000000|2021-09-07 10:53:20|733159.7|732159.7|733156.6|732156.6|733169.5|732169.5|733147.2|732147.2|31
1631012010000|2021-09-07 10:53:30|733160|732160|733135.2|732135.2|733637|732177.9|733129.5|731636.1|22
1631012020000|2021-09-07 10:53:40|733138.3|732138.3|733169.5|732169.5|733174.9|732174.9|733136.5|732136.5|23
1631012030000|2021-09-07 10:53:50|733170.7|732170.7|733168.9|732168.9|733686.4|732186.2|733157|731666.9|27
1631012040000|2021-09-07 10:54:00|733163.7|732163.7|733138|732138|733650.9|732182|733128.1|731639.3|37
1631012050000|2021-09-07 10:54:10|733136.9|732136.9|733135|732135|733142.8|732142.8|733126.5|732126.5|27
1631012060000|2021-09-07 10:54:20|733139.4|732139.4|733160.7|732160.7|733167.8|732167.8|733135.1|732135.1|31
1631012070000|2021-09-07 10:54:30|733158.4|732158.4|733146.2|732146.2|733167.9|732167.9|733126.7|732126.7|34
1631012080000|2021-09-07 10:54:40|733142.8|732142.8|733138.1|732138.1|733157.3|732157.3|733132.7|732132.7|32
1631012090000|2021-09-07 10:54:50|733136.8|732136.8|733143.5|732143.5|733147.5|732147.5|733136.7|732136.7|24
1631012100000|2021-09-07 10:55:00|733145.2|732145.2|733120.3|732120.3|733145.6|732145.6|733118.9|732118.9|25
1631012110000|2021-09-07 10:55:10|733122.1|732122.1|733124.1|732124.1|733135|732135|733119.8|732119.8|22
1631012120000|2021-09-07 10:55:20|733083.1|732083.1|733099|732099|733608.8|732111.5|733077.5|731598.5|26
1631012130000|2021-09-07 10:55:30|733099.1|732099.1|733072.2|732072.2|733099.1|732099.1|733072.2|732072.2|23
1631012140000|2021-09-07 10:55:40|733072.9|732072.9|733131.2|732131.2|733581.5|732145.4|733072.9|731580.1|26
1631012150000|2021-09-07 10:55:50|733134.2|732134.2|733197.5|732197.5|733205|732205|733124.8|732124.8|24
1631012160000|2021-09-07 10:56:00|733196|732196|733255.1|732255.1|733688.1|732260.9|733172|731688.1|29
1631012170000|2021-09-07 10:56:10|733253.9|732253.9|733226.9|732226.9|733254.9|732254.9|733225.4|732225.4|36
1631012180000|2021-09-07 10:56:20|733228.5|732228.5|733188.8|732188.8|733228.5|732228.5|733173.2|732173.2|30
1631012190000|2021-09-07 10:56:30|733187.9|732187.9|733181|732181|733192.9|732192.9|733174.9|732174.9|21
1631012200000|2021-09-07 10:56:40|733181.2|732181.2|733193.9|732193.9|733199.5|732199.5|733173.8|732173.8|33
1631012210000|2021-09-07 10:56:50|733194.2|732194.2|733183|732183|733197.7|732197.7|733182|732182|26
1631012220000|2021-09-07 10:57:00|733182.4|732182.4|733188.3|732188.3|733200|732200|733182|732182|25
1631012230000|2021-09-07 10:57:10|733187.9|732187.9|733181.2|732181.2|733192.1|732192.1|733179.8|732179.8|24
1631012240000|2021-09-07 10:57:20|733180.2|732180.2|733185.2|732185.2|733190.8|732190.8|733178|732178|18
1631012250000|2021-09-07 10:57:30|733185.9|732185.9|733176.2|732176.2|733187.1|732187.1|733170.9|732170.9|20
1631012260000|2021-09-07 10:57:40|733176|732176|733180.6|732180.6|733182|732182|733173.6|732173.6|20
1631012270000|2021-09-07 10:57:50|733180.2|732180.2|733183|732183|733183|732183|733178|732178|16
1631012280000|2021-09-07 10:58:00|733182.3|732182.3|733141|732141|733182.3|732182.3|733124.3|732124.3|19
1631012290000|2021-09-07 10:58:10|733145.6|732145.6|733128.8|732128.8|733146.7|732146.7|733126.4|732126.4|27
1631012300000|2021-09-07 10:58:20|733129.6|732129.6|733179.4|732179.4|733189.1|732189.1|733129.6|732129.6|20
1631012310000|2021-09-07 10:58:30|733181.1|732181.1|733174.1|732174.1|733668.1|732183|733173.6|731668.1|19
1631012320000|2021-09-07 10:58:40|733176|732176|733176.9|732176.9|733191.3|732191.3|733174.2|732174.2|15
1631012330000|2021-09-07 10:58:50|733170.4|732170.4|733119.7|732119.7|733170.4|732170.4|733106.2|732106.2|30
1631012340000|2021-09-07 10:59:00|733116.2|732116.2|733117.7|732117.7|733123|732123|733105|732105|25
1631012350000|2021-09-07 10:59:10|733119.1|732119.1|733591.9|731591.9|733591.9|732120.4|733070.8|731591.9|23
1631012360000|2021-09-07 10:59:20|733592.3|731592.3|733095.6|732095.6|733592.5|732096.7|733089.8|731591.9|21
1631012370000|2021-09-07 10:59:30|733104.1|732104.1|733102.3|732102.3|733107.6|732107.6|733099.2|732099.2|22
1631012380000|2021-09-07 10:59:40|733098.2|732098.2|733104.8|732104.8|733108.6|732108.6|733087.9|732087.9|26
1631012390000|2021-09-07 10:59:50|733103.4|732103.4|733092.3|732092.3|733589.2|732103.7|733078.6|731574.4|31
1631012400000|2021-09-07 11:00:00|733085.2|732085.2|733579.8|731579.8|733581.1|732086.8|733081.2|731571.1|33
1631012410000|2021-09-07 11:00:10|733579.4|731579.4|733039|732039|733583|732053.1|733039|731538.6|32
1631012420000|2021-09-07 11:00:20|733036.4|732036.4|733025.7|732025.7|733534.2|732042.1|733024.2|731534.2|32
1631012430000|2021-09-07 11:00:30|733025|732025|733095.5|732095.5|733589.6|732095.5|733017.6|731527.6|32
1631012440000|2021-09-07 11:00:40|733083.4|732083.4|733602|731602|733616.1|732120.1|733083.4|731601.4|31
1631012450000|2021-09-07 11:00:50|733108.2|732108.2|733613.7|731613.7|733613.7|732114.6|733105.3|731611.4|32
1631012460000|2021-09-07 11:01:00|733611|731611|733072.9|732072.9|733614.8|732102.2|733053.4|731607.2|27
1631012470000|2021-09-07 11:01:10|733028.8|732028.8|732958|731958|733504.3|732028.8|732944.4|731452.1|27
1631012480000|2021-09-07 11:01:20|733459.2|731459.2|733501.1|731501.1|733501.1|732011.9|732959.4|731459.2|23
1631012490000|2021-09-07 11:01:30|733502.2|731502.2|732998.3|731998.3|733506.9|732006.9|732997.6|731495.1|20
1631012500000|2021-09-07 11:01:40|732997.6|731997.6|733430.7|731430.7|733498.7|732010.6|732982.5|731430.7|26
1631012510000|2021-09-07 11:01:50|733420.4|731420.4|732913|731913|733420.4|731924|732898.6|731413.7|27
1631012520000|2021-09-07 11:02:00|732900.5|731900.5|732898.2|731898.2|733406.6|731908.4|732898|731402|19
1631012530000|2021-09-07 11:02:10|732891.2|731891.2|732882.5|731882.5|733385.6|731893.2|732869.5|731380|20
1631012540000|2021-09-07 11:02:20|732882.9|731882.9|732884.5|731884.5|733383.4|731885.6|732882.9|731380|16
1631012550000|2021-09-07 11:02:30|732881.3|731881.3|732869.3|731869.3|732883.3|731883.3|732864.7|731864.7|17
1631012560000|2021-09-07 11:02:40|732873.3|731873.3|732866|731866|732873.6|731873.6|732864.8|731864.8|14
1631012570000|2021-09-07 11:02:50|732865.5|731865.5|733355.8|731355.8|733368.4|731877.1|732865.5|731355.8|14
1631012580000|2021-09-07 11:03:00|732878.5|731878.5|732877.3|731877.3|732878.5|731878.5|732870.4|731870.4|23
1631012590000|2021-09-07 11:03:10|732876.7|731876.7|732878.3|731878.3|733392.8|731900.3|732874.7|731389.7|28
1631012600000|2021-09-07 11:03:20|732882.7|731882.7|732764|731764|733374.7|731882.7|732740.3|731299.1|32
1631012610000|2021-09-07 11:03:30|732757.4|731757.4|732723|731723|733227.5|731770|732705.8|731226.9|31
1631012620000|2021-09-07 11:03:40|732723.3|731723.3|733183|731183|733190.3|731725.3|732675.4|731176.4|29
1631012630000|2021-09-07 11:03:50|733182.7|731182.7|732644.6|731644.6|733218.8|731718.5|732642.1|731143.5|37
1631012640000|2021-09-07 11:04:00|732627.7|731627.7|732636.3|731636.3|733136.3|731657.2|732621.5|731128.5|33
1631012650000|2021-09-07 11:04:10|732638|731638|732669.4|731669.4|733175.7|731673.8|732632.2|731175|27
1631012660000|2021-09-07 11:04:20|732669.3|731669.3|732657.3|731657.3|732688.2|731688.2|732657.3|731657.3|32
1631012670000|2021-09-07 11:04:30|733138.4|731138.4|733150.1|731150.1|733152.1|731650|732649.6|731138.4|25
1631012680000|2021-09-07 11:04:40|732653.1|731653.1|733070.3|731070.3|733099.8|731653.1|732589|731070.3|23
1631012690000|2021-09-07 11:04:50|733069.8|731069.8|732543.5|731543.5|733073.8|731576.7|732518.3|731029.8|32
1631012700000|2021-09-07 11:05:00|732543.7|731543.7|733208.4|731208.4|733208.4|731703|732543.7|731207.4|34
1631012710000|2021-09-07 11:05:10|732708.5|731708.5|732686.5|731686.5|733177.1|731708.5|732665.8|731169.4|33
1631012720000|2021-09-07 11:05:20|732681.1|731681.1|732687.9|731687.9|732691.8|731691.8|732674.3|731674.3|36
1631012730000|2021-09-07 11:05:30|732688.2|731688.2|732658|731658|733126|731688.2|732596.8|731126|37
1631012740000|2021-09-07 11:05:40|732673.3|731673.3|732677.5|731677.5|732686.5|731686.5|732667.2|731667.2|35
1631012750000|2021-09-07 11:05:50|732677|731677|732682.1|731682.1|732686.8|731686.8|732663.6|731663.6|31
1631012760000|2021-09-07 11:06:00|732685.2|731685.2|732702.7|731702.7|732702.7|731702.7|732684.7|731684.7|26
1631012770000|2021-09-07 11:06:10|732699.4|731699.4|732777.9|731777.9|733274.9|731780.8|732699.4|731274.9|33
1631012780000|2021-09-07 11:06:20|732774.1|731774.1|732764.4|731764.4|733251.2|731774.1|732718.3|731251.2|36
1631012790000|2021-09-07 11:06:30|732758.2|731758.2|732768.2|731768.2|733247.4|731773.4|732750.8|731247.4|40
1631012800000|2021-09-07 11:06:40|732769.3|731769.3|732777.2|731777.2|732786|731786|732761.8|731761.8|35
1631012810000|2021-09-07 11:06:50|732778.4|731778.4|732777.2|731777.2|733273.5|731778.6|732767.5|731259.7|36
1631012820000|2021-09-07 11:07:00|732777.4|731777.4|732768.9|731768.9|732780.6|731780.6|732764|731764|31
1631012830000|2021-09-07 11:07:10|732770.4|731770.4|732775.1|731775.1|733264.2|731778.6|732757.8|731252.6|32
1631012840000|2021-09-07 11:07:20|732776.1|731776.1|732745.7|731745.7|733265.9|731782|732745.7|731242.9|38
1631012850000|2021-09-07 11:07:30|732740.2|731740.2|732752.7|731752.7|733245.1|731753.1|732740.2|731241.6|25
1631012860000|2021-09-07 11:07:40|732752.1|731752.1|732758|731758|732758|731758|732739.3|731739.3|23
1631012870000|2021-09-07 11:07:50|732757.5|731757.5|732753.9|731753.9|732759.9|731759.9|732750.5|731750.5|26
1631012880000|2021-09-07 11:08:00|732758|731758|732722.5|731722.5|732758|731758|732696.7|731696.7|29
1631012890000|2021-09-07 11:08:10|733213.3|731213.3|732690.5|731690.5|733213.3|731710.9|732686.6|731186.7|38
1631012900000|2021-09-07 11:08:20|732693.3|731693.3|732720.6|731720.6|733218.5|731728.5|732690|731209.2|39
1631012910000|2021-09-07 11:08:30|732718.1|731718.1|732701.2|731701.2|733183.3|731719.4|732689|731183.3|30
1631012920000|2021-09-07 11:08:40|732700|731700|732678.2|731678.2|732704.6|731704.6|732674.7|731674.7|36
1631012930000|2021-09-07 11:08:50|732674.9|731674.9|732682.9|731682.9|732699.8|731699.8|732674.9|731674.9|36
1631012940000|2021-09-07 11:09:00|732683.8|731683.8|732674.8|731674.8|732705.5|731705.5|732667.5|731667.5|32
1631012950000|2021-09-07 11:09:10|732677.8|731677.8|732695.9|731695.9|733201.4|731706.8|732671.8|731200.5|32
1631012960000|2021-09-07 11:09:20|732693.1|731693.1|732728.6|731728.6|733230.4|731735.9|732693.1|731206.9|26
1631012970000|2021-09-07 11:09:30|732726.9|731726.9|732752.2|731752.2|733251.7|731752.2|732722.5|731245.9|27
1631012980000|2021-09-07 11:09:40|732752.4|731752.4|732740.5|731740.5|733249.1|731765.5|732726.3|731242.1|33
1631012990000|2021-09-07 11:09:50|732743.1|731743.1|732751.3|731751.3|732755.2|731755.2|732737.5|731737.5|32
1631013000000|2021-09-07 11:10:00|732742.4|731742.4|732725.7|731725.7|733217.7|731746.7|732716.4|731217.7|28
1631013010000|2021-09-07 11:10:10|732725.8|731725.8|732728.1|731728.1|732728.5|731728.5|732725.7|731725.7|18
1631013020000|2021-09-07 11:10:20|732728.6|731728.6|732734.3|731734.3|732735.8|731735.8|732719.4|731719.4|20
1631013030000|2021-09-07 11:10:30|732737|731737|732751.4|731751.4|733234.8|731755.9|732733.1|731229.8|30
1631013040000|2021-09-07 11:10:40|732749.5|731749.5|732745.9|731745.9|733237.7|731782|732737.3|731237.7|37
1631013050000|2021-09-07 11:10:50|732743|731743|732728.6|731728.6|733235.2|731753.4|732720.3|731230.8|33
1631013060000|2021-09-07 11:11:00|732726.2|731726.2|732749.4|731749.4|732754.8|731754.8|732726.2|731726.2|26
1631013070000|2021-09-07 11:11:10|732749.3|731749.3|732746.4|731746.4|732750.1|731750.1|732744.3|731744.3|15
1631013080000|2021-09-07 11:11:20|732743|731743|732735.4|731735.4|732743|731743|732733.3|731733.3|18
1631013090000|2021-09-07 11:11:30|732735.2|731735.2|732736.4|731736.4|732737|731737|732734|731734|22
1631013100000|2021-09-07 11:11:40|732733.6|731733.6|732655.2|731655.2|732738.9|731738.9|732636.1|731636.1|31
1631013110000|2021-09-07 11:11:50|732656.5|731656.5|732642.1|731642.1|732663.4|731663.4|732631.1|731631.1|37
1631013120000|2021-09-07 11:12:00|732642|731642|732612.6|731612.6|733121.9|731642|732611.8|731121.9|31
1631013130000|2021-09-07 11:12:10|732613.2|731613.2|732651.8|731651.8|732654.7|731654.7|732611.5|731611.5|30
1631013140000|2021-09-07 11:12:20|732646.3|731646.3|732673.9|731673.9|733154.5|731673.9|732638.5|731136.1|38
1631013150000|2021-09-07 11:12:30|732666.8|731666.8|732673.6|731673.6|733162.8|731699|732657.8|731162.8|25
1631013160000|2021-09-07 11:12:40|732674.3|731674.3|732711|731711|733215|731716.4|732671|731191.5|25
1631013170000|2021-09-07 11:12:50|732712.1|731712.1|732661.1|731661.1|733163.2|731716.8|732653.5|731160.9|28
1631013180000|2021-09-07 11:13:00|732659.6|731659.6|732670.1|731670.1|732670.1|731670.1|732659.2|731659.2|24
1631013190000|2021-09-07 11:13:10|732667.8|731667.8|732670.3|731670.3|733176.2|731672|732657.7|731164.6|25
1631013200000|2021-09-07 11:13:20|732664.4|731664.4|732665|731665|732673.4|731673.4|732660.1|731660.1|29
1631013210000|2021-09-07 11:13:30|732675|731675|732715.7|731715.7|733218|731716.5|732661.7|731214.2|30
1631013220000|2021-09-07 11:13:40|732708.9|731708.9|733167.3|731167.3|733178.7|731717.5|732656.7|731165|32
1631013230000|2021-09-07 11:13:50|733168.6|731168.6|732697.1|731697.1|733201.9|731702.1|732695.7|731163.5|25
1631013240000|2021-09-07 11:14:00|733231.1|731231.1|732727.4|731727.4|733231.1|731735.4|732711.1|731219|34
1631013250000|2021-09-07 11:14:10|732729.8|731729.8|732741.1|731741.1|732744.3|731744.3|732722.2|731722.2|29
1631013260000|2021-09-07 11:14:20|732740.9|731740.9|732730.6|731730.6|732748.2|731748.2|732724.3|731724.3|28
1631013270000|2021-09-07 11:14:30|732718.3|731718.3|732663.5|731663.5|733181.7|731747|732657.5|731181.7|36
1631013280000|2021-09-07 11:14:40|732667.8|731667.8|732733.4|731733.4|733222.4|731744.3|732662.9|731212.2|34
1631013290000|2021-09-07 11:14:50|732733.5|731733.5|732754.8|731754.8|733257.1|731770.2|732732.1|731243.8|34
1631013300000|2021-09-07 11:15:00|732756.6|731756.6|732752.5|731752.5|733249.1|731763|732734.6|731231.6|37
1631013310000|2021-09-07 11:15:10|732751.6|731751.6|732845.7|731845.7|732847.6|731847.6|732750.3|731750.3|35
1631013320000|2021-09-07 11:15:20|732851.7|731851.7|732921.4|731921.4|733410.4|731933.5|732849.6|731410.4|36
1631013330000|2021-09-07 11:15:30|732927.1|731927.1|733354.6|731354.6|733365.7|731928.5|732857.3|731352.6|32
1631013340000|2021-09-07 11:15:40|733355.8|731355.8|732851.3|731851.3|733355.8|731859.7|732850.5|731352.7|20
1631013350000|2021-09-07 11:15:50|732855|731855|732844|731844|733340.1|731858.2|732832.1|731340.1|23
1631013360000|2021-09-07 11:16:00|732842.4|731842.4|732841.3|731841.3|732851.3|731851.3|732837.9|731837.9|22
1631013370000|2021-09-07 11:16:10|732842.6|731842.6|732830.1|731830.1|732845.5|731845.5|732829.6|731829.6|21
1631013380000|2021-09-07 11:16:20|732831.6|731831.6|732841.8|731841.8|732847|731847|732827.4|731827.4|32
1631013390000|2021-09-07 11:16:30|732840.8|731840.8|732851.2|731851.2|732851.3|731851.3|732821|731821|30
1631013400000|2021-09-07 11:16:40|732852.9|731852.9|732826.5|731826.5|732852.9|731852.9|732799.6|731799.6|27
1631013410000|2021-09-07 11:16:50|732826.3|731826.3|732829.2|731829.2|732843.5|731843.5|732826.3|731826.3|25
1631013420000|2021-09-07 11:17:00|732827.7|731827.7|732882.6|731882.6|733366.5|731884.4|732817.5|731358.4|24
1631013430000|2021-09-07 11:17:10|732883.3|731883.3|732907.9|731907.9|732907.9|731907.9|732872.8|731872.8|25
1631013440000|2021-09-07 11:17:20|733414.7|731414.7|733381|731381|733414.7|731930.8|732903.2|731381|35
1631013450000|2021-09-07 11:17:30|732864.4|731864.4|733342.2|731342.2|733357.1|731864.4|732831.7|731325.1|31
1631013460000|2021-09-07 11:17:40|733348.1|731348.1|732890.8|731890.8|733382.2|731891.4|732872.9|731347.5|32
1631013470000|2021-09-07 11:17:50|732892.6|731892.6|732869.7|731869.7|733387.1|731894.4|732860.8|731381.2|34
1631013480000|2021-09-07 11:18:00|732869.5|731869.5|732869.1|731869.1|732880.7|731880.7|732855.7|731855.7|27
1631013490000|2021-09-07 11:18:10|732867.9|731867.9|732837.4|731837.4|733364.5|731874.2|732826.7|731355.7|31
1631013500000|2021-09-07 11:18:20|733346.6|731346.6|733319.7|731319.7|733346.6|731836.7|732814.6|731319.7|30
1631013510000|2021-09-07 11:18:30|732826.4|731826.4|732812.8|731812.8|733307|731830.5|732812|731299.7|27
1631013520000|2021-09-07 11:18:40|732812.7|731812.7|732817.8|731817.8|732825.7|731825.7|732811.8|731811.8|15
1631013530000|2021-09-07 11:18:50|732814.6|731814.6|732825.9|731825.9|733331.1|731847.2|732814|731320.5|31
1631013540000|2021-09-07 11:19:00|732828|731828|732835.8|731835.8|733321.6|731843.8|732806.8|731321.6|37
1631013550000|2021-09-07 11:19:10|732833.2|731833.2|732832.6|731832.6|732838.2|731838.2|732826.5|731826.5|30
1631013560000|2021-09-07 11:19:20|732836.2|731836.2|732833.6|731833.6|733333.8|731842.3|732820.4|731333.8|32
1631013570000|2021-09-07 11:19:30|732849.8|731849.8|732873.2|731873.2|732877.6|731877.6|732835.6|731835.6|33
1631013580000|2021-09-07 11:19:40|732877|731877|732904|731904|733405.2|731913.7|732868.6|731385.1|32
1631013590000|2021-09-07 11:19:50|732906|731906|732915.1|731915.1|732922.9|731922.9|732906|731906|22
1631013600000|2021-09-07 11:20:00|732915.8|731915.8|732910.5|731910.5|732920.1|731920.1|732900.2|731900.2|27
1631013610000|2021-09-07 11:20:10|732910.8|731910.8|732920.6|731920.6|732930.7|731930.7|732900.6|731900.6|24
1631013620000|2021-09-07 11:20:20|732919.4|731919.4|732931.3|731931.3|732940.5|731940.5|732914.6|731914.6|27
1631013630000|2021-09-07 11:20:30|732932.4|731932.4|732925|731925|732943.8|731943.8|732922.4|731922.4|22
1631013640000|2021-09-07 11:20:40|733406|731406|732916.3|731916.3|733418.8|731916.3|732904.5|731397.9|25
1631013650000|2021-09-07 11:20:50|732916.8|731916.8|732906.6|731906.6|733410.8|731916.8|732897.9|731406.1|31
1631013660000|2021-09-07 11:21:00|732906.9|731906.9|732920.6|731920.6|732927|731927|732901.7|731901.7|30
1631013670000|2021-09-07 11:21:10|732919.6|731919.6|732936.1|731936.1|733444.6|731939.9|732919.5|731435.7|20
1631013680000|2021-09-07 11:21:20|732929.4|731929.4|732915.5|731915.5|732935.3|731935.3|732911.2|731911.2|24
1631013690000|2021-09-07 11:21:30|732928.3|731928.3|732911.6|731911.6|732928.3|731928.3|732907.5|731907.5|24
1631013700000|2021-09-07 11:21:40|732913.2|731913.2|733432.3|731432.3|733432.3|731926|732907.8|731432.3|20
1631013710000|2021-09-07 11:21:50|732940.2|731940.2|732940|731940|732941.4|731941.4|732929.7|731929.7|25
1631013720000|2021-09-07 11:22:00|732946.8|731946.8|732963.7|731963.7|733464.8|731966.1|732946.8|731459.2|19
1631013730000|2021-09-07 11:22:10|732964.8|731964.8|732962|731962|732968.7|731968.7|732962|731962|21
1631013740000|2021-09-07 11:22:20|732962.6|731962.6|732961.2|731961.2|732962.6|731962.6|732939.5|731939.5|18
1631013750000|2021-09-07 11:22:30|732961.9|731961.9|732957.6|731957.6|733473.6|732007.5|732957.6|731472|23
1631013760000|2021-09-07 11:22:40|732959.5|731959.5|732969.5|731969.5|733462.3|731975.1|732951.1|731457|36
1631013770000|2021-09-07 11:22:50|732965.2|731965.2|732971.7|731971.7|732985|731985|732959.7|731959.7|26
1631013780000|2021-09-07 11:23:00|732966|731966|732991.7|731991.7|733481|731992.8|732966|731481|23
1631013790000|2021-09-07 11:23:10|732991|731991|732987.3|731987.3|732991|731991|732978.6|731978.6|20
1631013800000|2021-09-07 11:23:20|732989.2|731989.2|732990.4|731990.4|732991.1|731991.1|732983|731983|23
1631013810000|2021-09-07 11:23:30|732991.5|731991.5|732985|731985|733489.9|732001.5|732985|731476.8|27
1631013820000|2021-09-07 11:23:40|732983.4|731983.4|732982.6|731982.6|732996.4|731996.4|732975.8|731975.8|31
1631013830000|2021-09-07 11:23:50|732980.6|731980.6|732987.3|731987.3|733003.4|732003.4|732980.6|731980.6|30
1631013840000|2021-09-07 11:24:00|732989.9|731989.9|733054.3|732054.3|733567.9|732081.1|732980.5|731482.1|25
1631013850000|2021-09-07 11:24:10|733067|732067|733084.7|732084.7|733584.9|732085.5|733061.2|731548.9|25
1631013860000|2021-09-07 11:24:20|733565.9|731565.9|733069.8|732069.8|733565.9|732076.5|733052.6|731564.5|27
1631013870000|2021-09-07 11:24:30|733054.8|732054.8|733035.6|732035.6|733545.9|732072.9|733033.4|731527.1|22
1631013880000|2021-09-07 11:24:40|733536.7|731536.7|733019.4|732019.4|733536.7|732024.8|733010.3|731516.2|26
1631013890000|2021-09-07 11:24:50|733018.5|732018.5|732974.2|731974.2|733507.8|732018.5|732943.5|731468|26
1631013900000|2021-09-07 11:25:00|732965.7|731965.7|732962.3|731962.3|732971.8|731971.8|732955.3|731955.3|30
1631013910000|2021-09-07 11:25:10|732961.4|731961.4|732962.8|731962.8|733464.2|731963.3|732946.1|731459.6|23
1631013920000|2021-09-07 11:25:20|733469.7|731469.7|732973|731973|733469.7|731973.2|732923.4|731432.7|31
1631013930000|2021-09-07 11:25:30|732972.4|731972.4|732973.5|731973.5|732976.6|731976.6|732966.4|731966.4|20
1631013940000|2021-09-07 11:25:40|732956.3|731956.3|732963.1|731963.1|732970.5|731970.5|732956.3|731956.3|16
1631013950000|2021-09-07 11:25:50|732965.1|731965.1|732981.5|731981.5|733476.9|731995|732950.8|731476.9|23
1631013960000|2021-09-07 11:26:00|732981|731981|732967.9|731967.9|733492.4|731994.8|732966|731480.4|26
1631013970000|2021-09-07 11:26:10|732957.9|731957.9|733004.7|732004.7|733490.9|732016.5|732957.9|731490.9|28
1631013980000|2021-09-07 11:26:20|733005|732005|733490.9|731490.9|733495.1|732005.7|732984.1|731484.6|32
1631013990000|2021-09-07 11:26:30|733490.5|731490.5|733003.7|732003.7|733490.5|732012.7|732985.3|731489.7|23
1631014000000|2021-09-07 11:26:40|733489.6|731489.6|733012.6|732012.6|733503.6|732014|732996.6|731489.6|20
1631014010000|2021-09-07 11:26:50|733007.2|732007.2|732985.2|731985.2|733493.3|732009.2|732984.8|731478.1|18
1631014020000|2021-09-07 11:27:00|732974.6|731974.6|732971|731971|732982.1|731982.1|732960.7|731960.7|31
1631014030000|2021-09-07 11:27:10|732970.9|731970.9|732957.6|731957.6|733455.2|731971.6|732949.6|731455.2|19
1631014040000|2021-09-07 11:27:20|732956.4|731956.4|732982.7|731982.7|732985.1|731985.1|732956.4|731956.4|26
1631014050000|2021-09-07 11:27:30|732984|731984|732979|731979|732986.1|731986.1|732977.4|731977.4|15
1631014060000|2021-09-07 11:27:40|732978.8|731978.8|732858|731858|733449.9|731979.1|732849.3|731354.7|31
1631014070000|2021-09-07 11:27:50|732855.9|731855.9|732845.4|731845.4|732855.9|731855.9|732841.5|731841.5|28
1631014080000|2021-09-07 11:28:00|732845.2|731845.2|732841.1|731841.1|732845.2|731845.2|732836.5|731836.5|23
1631014090000|2021-09-07 11:28:10|732841.6|731841.6|732840.7|731840.7|732850.5|731850.5|732839.2|731839.2|23
1631014100000|2021-09-07 11:28:20|732840.6|731840.6|732845.9|731845.9|732849.7|731849.7|732834.9|731834.9|26
1631014110000|2021-09-07 11:28:30|732845|731845|732850.1|731850.1|732850.3|731850.3|732844.2|731844.2|21
1631014120000|2021-09-07 11:28:40|732849.2|731849.2|732842.1|731842.1|732849.2|731849.2|732839.6|731839.6|19
1631014130000|2021-09-07 11:28:50|732838|731838|733369.5|731369.5|733375.5|731875.5|732829.2|731360.2|29
1631014140000|2021-09-07 11:29:00|733370.2|731370.2|733239.9|731239.9|733378.2|731863.1|732732.3|731239.9|32
1631014150000|2021-09-07 11:29:10|733238.6|731238.6|732748.4|731748.4|733248.5|731749.5|732740|731238.6|22
1631014160000|2021-09-07 11:29:20|732742.7|731742.7|732738.7|731738.7|732742.7|731742.7|732718.5|731718.5|31
1631014170000|2021-09-07 11:29:30|732726.5|731726.5|733269|731269|733270.2|731749.4|732723.4|731240.6|28
1631014180000|2021-09-07 11:29:40|733268.4|731268.4|732770.2|731770.2|733273.3|731778.5|732761.9|731268.4|29
1631014190000|2021-09-07 11:29:50|732769.4|731769.4|732754.5|731754.5|732769.8|731769.8|732754|731754|23
1631014200000|2021-09-07 11:30:00|732751.3|731751.3|732742.2|731742.2|732751.3|731751.3|732734.2|731734.2|20
1631014210000|2021-09-07 11:30:10|732744|731744|732746.7|731746.7|732751.2|731751.2|732736.2|731736.2|25
1631014220000|2021-09-07 11:30:20|732748.1|731748.1|732744|731744|732757.4|731757.4|732739.8|731739.8|27
1631014230000|2021-09-07 11:30:30|732748.8|731748.8|733250|731250|733250|731759.6|732745.6|731248.9|23
1631014240000|2021-09-07 11:30:40|733251.1|731251.1|732740.4|731740.4|733251.1|731748.3|732737|731251.1|23
1631014250000|2021-09-07 11:30:50|732748.8|731748.8|732743.5|731743.5|733231.1|731752.8|732705.5|731229.2|30
1631014260000|2021-09-07 11:31:00|732743.2|731743.2|732742.8|731742.8|733242.4|731745.9|732729.8|731241.9|23
1631014270000|2021-09-07 11:31:10|732744.9|731744.9|732728|731728|732744.9|731744.9|732721.9|731721.9|21
1631014280000|2021-09-07 11:31:20|732728.7|731728.7|732706.8|731706.8|733204.3|731729.6|732701.3|731204.3|22
1631014290000|2021-09-07 11:31:30|732695.4|731695.4|732714.4|731714.4|733221.3|731721.7|732692.5|731207.1|32
1631014300000|2021-09-07 11:31:40|732714.7|731714.7|732724.3|731724.3|732724.3|731724.3|732708.6|731708.6|21
1631014310000|2021-09-07 11:31:50|732723.7|731723.7|732669|731669|733189.6|731723.7|732641.4|731167.7|23
1631014320000|2021-09-07 11:32:00|732662.9|731662.9|732670.3|731670.3|733175|731675.9|732655|731153.5|35
1631014330000|2021-09-07 11:32:10|732672.9|731672.9|732628.4|731628.4|732672.9|731672.9|732621.8|731621.8|33
1631014340000|2021-09-07 11:32:20|732626.3|731626.3|732697.2|731697.2|733163.5|731710.5|732619.6|731156.1|29
1631014350000|2021-09-07 11:32:30|732699.6|731699.6|732678.3|731678.3|733168.5|731701|732672|731168.5|31
1631014360000|2021-09-07 11:32:40|732704.2|731704.2|732633.2|731633.2|733215|731719.5|732627.6|731197.3|34
1631014370000|2021-09-07 11:32:50|732625.4|731625.4|732633.6|731633.6|733139.8|731640.6|732617|731139.8|30
1631014380000|2021-09-07 11:33:00|732636.2|731636.2|732637.3|731637.3|732638.4|731638.4|732630.8|731630.8|24
1631014390000|2021-09-07 11:33:10|732638.7|731638.7|732629.1|731629.1|733130.8|731644.2|732629.1|731126.1|24
1631014400000|2021-09-07 11:33:20|732619.9|731619.9|732648.9|731648.9|732648.9|731648.9|732619.9|731619.9|20
1631014410000|2021-09-07 11:33:30|732648.7|731648.7|732631.4|731631.4|732649.4|731649.4|732628.1|731628.1|30
1631014420000|2021-09-07 11:33:40|732629.9|731629.9|732615.8|731615.8|732631|731631|732615.8|731615.8|25
1631014430000|2021-09-07 11:33:50|732619.4|731619.4|732626.5|731626.5|732627.1|731627.1|732619.3|731619.3|22
1631014440000|2021-09-07 11:34:00|732624.3|731624.3|732628|731628|732629.1|731629.1|732609.5|731609.5|20
1631014450000|2021-09-07 11:34:10|732630.6|731630.6|732625.7|731625.7|733126|731638.9|732625.7|731126|26
1631014460000|2021-09-07 11:34:20|732627|731627|732625.4|731625.4|732628.7|731628.7|732616.7|731616.7|23
1631014470000|2021-09-07 11:34:30|732617.2|731617.2|732570.1|731570.1|732622|731622|732558.7|731558.7|20
1631014480000|2021-09-07 11:34:40|732570|731570|732570.8|731570.8|733078|731575.3|732558.9|731061.5|30
1631014490000|2021-09-07 11:34:50|732573.9|731573.9|732622.4|731622.4|733145.7|731645.8|732573.8|731126.5|34
1631014500000|2021-09-07 11:35:00|732616.4|731616.4|732580.2|731580.2|733077.1|731616.4|732567.4|731077.1|28
1631014510000|2021-09-07 11:35:10|732580.1|731580.1|732524.9|731524.9|733034.8|731580.1|732524.7|731030|30
1631014520000|2021-09-07 11:35:20|732531.1|731531.1|732544.6|731544.6|732544.6|731544.6|732525.2|731525.2|23
1631014530000|2021-09-07 11:35:30|732546.6|731546.6|732562.8|731562.8|733043.6|731564.2|732544.5|731041.4|23
1631014540000|2021-09-07 11:35:40|732563.7|731563.7|732569.5|731569.5|733072.2|731573.4|732562|731066.5|25
1631014550000|2021-09-07 11:35:50|732568.2|731568.2|732572.9|731572.9|732583.8|731583.8|732567.1|731567.1|21
1631014560000|2021-09-07 11:36:00|732571.1|731571.1|732610.4|731610.4|733104.6|731615.8|732567.6|731062.8|33
1631014570000|2021-09-07 11:36:10|732613|731613|732652.7|731652.7|733131.9|731675.8|732613|731128.8|34
1631014580000|2021-09-07 11:36:20|732653.5|731653.5|732652.8|731652.8|733187.9|731664|732651|731154.5|26
1631014590000|2021-09-07 11:36:30|732653.6|731653.6|733130.8|731130.8|733152.1|731667.7|732634|731130.8|24
1631014600000|2021-09-07 11:36:40|732623.5|731623.5|733186.8|731186.8|733186.8|731683.5|732623.5|731138.2|32
1631014610000|2021-09-07 11:36:50|733186.9|731186.9|732695.4|731695.4|733196.7|731698|732669|731177.9|28
1631014620000|2021-09-07 11:37:00|732694.5|731694.5|732700|731700|733180.5|731707.6|732665.8|731169|36
1631014630000|2021-09-07 11:37:10|732700.5|731700.5|733198.5|731198.5|733198.5|731720.3|732692.8|731198.5|31
1631014640000|2021-09-07 11:37:20|732688.1|731688.1|732720|731720|733224.6|731725.9|732685.7|731209.2|32
1631014650000|2021-09-07 11:37:30|732719.5|731719.5|732733.2|731733.2|733228.4|731734.1|732704.1|731226.7|31
1631014660000|2021-09-07 11:37:40|732733.1|731733.1|732713|731713|733241.6|731737.7|732713|731216.3|30
1631014670000|2021-09-07 11:37:50|732714.2|731714.2|733197|731197|733207|731714.5|732705.5|731187.8|33
1631014680000|2021-09-07 11:38:00|732698.4|731698.4|732694.3|731694.3|732702|731702|732689.5|731689.5|29
1631014690000|2021-09-07 11:38:10|732694.6|731694.6|732694.5|731694.5|732699.8|731699.8|732688.2|731688.2|25
1631014700000|2021-09-07 11:38:20|732698.9|731698.9|732697.9|731697.9|732698.9|731698.9|732688.8|731688.8|19
1631014710000|2021-09-07 11:38:30|732697.6|731697.6|732683.6|731683.6|733178.9|731697.6|732653|731178.7|31
1631014720000|2021-09-07 11:38:40|732672.5|731672.5|732725.3|731725.3|733223.9|731736.1|732672.5|731210.9|35
1631014730000|2021-09-07 11:38:50|732723.8|731723.8|732710.3|731710.3|733205.7|731752|732706.8|731201.9|31
1631014740000|2021-09-07 11:39:00|732711.6|731711.6|732757.4|731757.4|733256.1|731760.1|732705.1|731243.6|36
1631014750000|2021-09-07 11:39:10|732758.1|731758.1|732736.5|731736.5|732758.7|731758.7|732720.4|731720.4|31
1631014760000|2021-09-07 11:39:20|732739.4|731739.4|732721.2|731721.2|733219.9|731739.4|732701.6|731219.9|37
1631014770000|2021-09-07 11:39:30|732721|731721|732703|731703|732722|731722|732701.3|731701.3|23
1631014780000|2021-09-07 11:39:40|732706.1|731706.1|732710.2|731710.2|733213|731723.8|732698|731204.4|35
1631014790000|2021-09-07 11:39:50|732715.5|731715.5|732731.7|731731.7|732734.2|731734.2|732711.6|731711.6|30
1631014800000|2021-09-07 11:40:00|732729.9|731729.9|732736.3|731736.3|732736.3|731736.3|732723.2|731723.2|24
1631014810000|2021-09-07 11:40:10|732735.3|731735.3|732753.5|731753.5|732757.4|731757.4|732735.3|731735.3|25
1631014820000|2021-09-07 11:40:20|732753.7|731753.7|732822|731822|733308.7|731829.6|732753.7|731308.7|28
1631014830000|2021-09-07 11:40:30|732823|731823|732828.4|731828.4|732829.7|731829.7|732811.8|731811.8|22
1631014840000|2021-09-07 11:40:40|732814.7|731814.7|732811.2|731811.2|732825.1|731825.1|732811.2|731811.2|23
1631014850000|2021-09-07 11:40:50|732806.1|731806.1|733307.7|731307.7|733317.6|731807|732806.1|731303|23
1631014860000|2021-09-07 11:41:00|733309.5|731309.5|733309.2|731309.2|733321.2|731805.1|732791.2|731304|25
1631014870000|2021-09-07 11:41:10|732804|731804|732806.9|731806.9|733302.8|731809.6|732782.2|731297.3|27
1631014880000|2021-09-07 11:41:20|732797.2|731797.2|732789.5|731789.5|733286.6|731797.5|732776.8|731286|23
1631014890000|2021-09-07 11:41:30|732799.3|731799.3|732803.4|731803.4|733304.5|731811.3|732779.6|731299.7|24
1631014900000|2021-09-07 11:41:40|732805|731805|732805.1|731805.1|732812.2|731812.2|732796.6|731796.6|19
1631014910000|2021-09-07 11:41:50|732804.2|731804.2|732827.7|731827.7|732827.7|731827.7|732801.8|731801.8|23
1631014920000|2021-09-07 11:42:00|732827.2|731827.2|732826.5|731826.5|732831.5|731831.5|732826.5|731826.5|23
1631014930000|2021-09-07 11:42:10|732827.8|731827.8|732815.7|731815.7|733328.4|731837.7|732805.4|731315.6|31
1631014940000|2021-09-07 11:42:20|732816.1|731816.1|733320.9|731320.9|733320.9|731816.4|732802.8|731320.9|29
1631014950000|2021-09-07 11:42:30|733327.5|731327.5|732819.7|731819.7|733328|731819.7|732809.8|731327.1|23
1631014960000|2021-09-07 11:42:40|732814.5|731814.5|732813.4|731813.4|732819.2|731819.2|732812.3|731812.3|22
1631014970000|2021-09-07 11:42:50|732809.2|731809.2|732811.3|731811.3|732812.9|731812.9|732809.2|731809.2|17
1631014980000|2021-09-07 11:43:00|732812.4|731812.4|732821.2|731821.2|732823.4|731823.4|732812.4|731812.4|16
1631014990000|2021-09-07 11:43:10|732813.6|731813.6|732819.2|731819.2|732821|731821|732813.6|731813.6|15
1631015000000|2021-09-07 11:43:20|732818.1|731818.1|732813.5|731813.5|732818.5|731818.5|732809.7|731809.7|19
1631015010000|2021-09-07 11:43:30|732812.4|731812.4|732821.4|731821.4|732822.3|731822.3|732811.8|731811.8|19
1631015020000|2021-09-07 11:43:40|732822.8|731822.8|732818.7|731818.7|732822.8|731822.8|732816.8|731816.8|16
1631015030000|2021-09-07 11:43:50|732818|731818|732837.1|731837.1|733348.1|731837.1|732818|731334.1|18
1631015040000|2021-09-07 11:44:00|732840|731840|732863.7|731863.7|733362.6|731863.7|732819.2|731328.6|37
1631015050000|2021-09-07 11:44:10|732863|731863|732854.5|731854.5|733366|731863|732842.7|731364.9|27
1631015060000|2021-09-07 11:44:20|732848.4|731848.4|732837.5|731837.5|733335.2|731854.9|732829.3|731327.8|25
1631015070000|2021-09-07 11:44:30|732832.6|731832.6|732765.6|731765.6|732857.8|731857.8|732753.5|731753.5|31
1631015080000|2021-09-07 11:44:40|732762.3|731762.3|732773.9|731773.9|733275.4|731773.9|732761.5|731262.7|35
1631015090000|2021-09-07 11:44:50|732775.5|731775.5|732763|731763|732777.5|731777.5|732760.2|731760.2|28
1631015100000|2021-09-07 11:45:00|732765.2|731765.2|733287.8|731287.8|733288.6|731792.6|732765.2|731280.3|27
1631015110000|2021-09-07 11:45:10|733286.5|731286.5|732767|731767|733286.5|731778.5|732745.1|731248.8|36
1631015120000|2021-09-07 11:45:20|732762.2|731762.2|733279.5|731279.5|733279.5|731772.8|732758.6|731278.7|32
1631015130000|2021-09-07 11:45:30|733280.2|731280.2|732778.4|731778.4|733280.2|731783.5|732765.1|731268.9|32
1631015140000|2021-09-07 11:45:40|732777.2|731777.2|732786.6|731786.6|733290.3|731790.5|732777.2|731290.3|24
1631015150000|2021-09-07 11:45:50|732801.9|731801.9|732751.5|731751.5|733282.5|731805.2|732728.2|731282.5|37
1631015160000|2021-09-07 11:46:00|732749.4|731749.4|732747.5|731747.5|732753.6|731753.6|732735.2|731735.2|34
1631015170000|2021-09-07 11:46:10|732747.2|731747.2|732753.1|731753.1|732753.3|731753.3|732738.6|731738.6|26
1631015180000|2021-09-07 11:46:20|732747.6|731747.6|732782.1|731782.1|733287.1|731782.1|732747.6|731274.5|30
1631015190000|2021-09-07 11:46:30|732784.3|731784.3|732778.1|731778.1|732787.1|731787.1|732773.1|731773.1|24
1631015200000|2021-09-07 11:46:40|732783.6|731783.6|732780.9|731780.9|732783.6|731783.6|732774.6|731774.6|27
1631015210000|2021-09-07 11:46:50|732776.2|731776.2|732770.9|731770.9|733284.6|731779.2|732763|731280.7|30
1631015220000|2021-09-07 11:47:00|732769.6|731769.6|732778.5|731778.5|733276.5|731779.4|732763.6|731276.5|31
1631015230000|2021-09-07 11:47:10|732779.1|731779.1|732770.9|731770.9|733274.8|731779.5|732768.7|731274.7|19
1631015240000|2021-09-07 11:47:20|732770.3|731770.3|733277.8|731277.8|733296.9|731789.2|732770|731271.1|24
1631015250000|2021-09-07 11:47:30|733280.7|731280.7|732809|731809|733291.3|731815.7|732787.3|731280.7|29
1631015260000|2021-09-07 11:47:40|732810.6|731810.6|733393.2|731393.2|733401.8|731890.4|732810.6|731393.2|30
1631015270000|2021-09-07 11:47:50|733393.1|731393.1|732895.5|731895.5|733413.5|731899.8|732886.9|731391|26
1631015280000|2021-09-07 11:48:00|732897.7|731897.7|732910.7|731910.7|732910.7|731910.7|732892.6|731892.6|21
1631015290000|2021-09-07 11:48:10|732908.3|731908.3|732880.3|731880.3|732908.3|731908.3|732879.2|731879.2|23
1631015300000|2021-09-07 11:48:20|732880.5|731880.5|732909.2|731909.2|733405.2|731911|732880.5|731405.2|29
1631015310000|2021-09-07 11:48:30|732913|731913|732905.2|731905.2|733422.4|731918.2|732905.2|731413|22
1631015320000|2021-09-07 11:48:40|732911.3|731911.3|732968.4|731968.4|732968.4|731968.4|732908.5|731908.5|29
1631015330000|2021-09-07 11:48:50|733465.6|731465.6|732958.2|731958.2|733465.6|731958.3|732944.7|731458.3|33
1631015340000|2021-09-07 11:49:00|732961.3|731961.3|732958.1|731958.1|732970.8|731970.8|732953.8|731953.8|29
1631015350000|2021-09-07 11:49:10|732958.9|731958.9|733033|732033|733536.5|732035.1|732958.9|731509.6|29
1631015360000|2021-09-07 11:49:20|733027.2|732027.2|733028.8|732028.8|733042.8|732042.8|733017.4|732017.4|34
1631015370000|2021-09-07 11:49:30|733036.1|732036.1|733025.2|732025.2|733036.2|732036.2|733025.2|732025.2|31
1631015380000|2021-09-07 11:49:40|733029|732029|733048.5|732048.5|733058.1|732058.1|733020.9|732020.9|32
1631015390000|2021-09-07 11:49:50|733050.4|732050.4|733053.4|732053.4|733057.9|732057.9|733042.6|732042.6|21
1631015400000|2021-09-07 11:50:00|733056.3|732056.3|733070.1|732070.1|733072.9|732072.9|733055|732055|30
1631015410000|2021-09-07 11:50:10|733069.2|732069.2|733064.7|732064.7|733072.5|732072.5|733061.6|732061.6|21
1631015420000|2021-09-07 11:50:20|733065.4|732065.4|733077.4|732077.4|733077.4|732077.4|733062.1|732062.1|23
1631015430000|2021-09-07 11:50:30|733079.8|732079.8|733030.9|732030.9|733557.8|732079.8|733030.6|731557.8|26
1631015440000|2021-09-07 11:50:40|733031.7|732031.7|733054.9|732054.9|733543.9|732054.9|733029.7|731533.2|27
1631015450000|2021-09-07 11:50:50|733055.3|732055.3|733062.1|732062.1|733570.4|732074.9|733049.6|731570.4|24
1631015460000|2021-09-07 11:51:00|733062.8|732062.8|733093|732093|733107.6|732107.6|733048.4|732048.4|33
1631015470000|2021-09-07 11:51:10|733085.5|732085.5|733157.7|732157.7|733629.8|732157.7|733085.5|731627|25
1631015480000|2021-09-07 11:51:20|733181.6|732181.6|733125.5|732125.5|733670.8|732181.6|733118.6|731668.9|29
1631015490000|2021-09-07 11:51:30|733143.1|732143.1|733155.9|732155.9|733159.5|732159.5|733119|732119|35
1631015500000|2021-09-07 11:51:40|733146.9|732146.9|733108.6|732108.6|733156.8|732156.8|733105|732105|24
1631015510000|2021-09-07 11:51:50|733114.9|732114.9|733114.7|732114.7|733117.6|732117.6|733102.5|732102.5|18
1631015520000|2021-09-07 11:52:00|733107|732107|733156.2|732156.2|733163.6|732163.6|733107|732107|33
1631015530000|2021-09-07 11:52:10|733154.1|732154.1|733184.1|732184.1|733696.9|732190.6|733154.1|731696.9|35
1631015540000|2021-09-07 11:52:20|733183|732183|733161.4|732161.4|733204.5|732204.5|733157.8|732157.8|38
1631015550000|2021-09-07 11:52:30|733161.5|732161.5|733169.5|732169.5|733668.5|732182.9|733161.5|731668.5|29
1631015560000|2021-09-07 11:52:40|733176.2|732176.2|733161.9|732161.9|733668.8|732176.7|733150.8|731666.6|25
1631015570000|2021-09-07 11:52:50|733159.3|732159.3|733077.9|732077.9|733174.1|732174.1|733077.9|732077.9|23
1631015580000|2021-09-07 11:53:00|733071.5|732071.5|733075.1|732075.1|733576.8|732090.6|733044.9|731566.8|29
1631015590000|2021-09-07 11:53:10|733070.7|732070.7|733014.9|732014.9|733519|732080.7|733012.8|731519|23
1631015600000|2021-09-07 11:53:20|733013.6|732013.6|733036|732036|733518.4|732036.7|732994.8|731504.9|26
1631015610000|2021-09-07 11:53:30|733035.6|732035.6|733048.9|732048.9|733054.5|732054.5|733035.6|732035.6|29
1631015620000|2021-09-07 11:53:40|733046|732046|733041.1|732041.1|733058|732058|733025.8|732025.8|26
1631015630000|2021-09-07 11:53:50|733043|732043|733024.1|732024.1|733055.2|732055.2|733017.4|732017.4|26
1631015640000|2021-09-07 11:54:00|733036.6|732036.6|733059.4|732059.4|733060.2|732060.2|733028.4|732028.4|24
1631015650000|2021-09-07 11:54:10|733057.1|732057.1|733079.1|732079.1|733581.3|732092.8|733043.9|731572|26
1631015660000|2021-09-07 11:54:20|733078.6|732078.6|733161.4|732161.4|733605.3|732162.1|733078.6|731593|25
1631015670000|2021-09-07 11:54:30|733158.6|732158.6|733144.7|732144.7|733158.6|732158.6|733131.3|732131.3|29
1631015680000|2021-09-07 11:54:40|733148.3|732148.3|733147.7|732147.7|733151.7|732151.7|733140.6|732140.6|25
1631015690000|2021-09-07 11:54:50|733147.3|732147.3|733147.8|732147.8|733650.5|732159.5|733136.4|731644.3|32
1631015700000|2021-09-07 11:55:00|733137.3|732137.3|733160.9|732160.9|733654.5|732170.3|733136.4|731654.5|37
1631015710000|2021-09-07 11:55:10|733160.4|732160.4|733211.4|732211.4|733702.2|732220.9|733160.4|731689.3|37
1631015720000|2021-09-07 11:55:20|733211.9|732211.9|733200.4|732200.4|733229.8|732229.8|733198.2|732198.2|34
1631015730000|2021-09-07 11:55:30|733206.7|732206.7|733215.2|732215.2|733736.8|732244.5|733196|731732.4|38
1631015740000|2021-09-07 11:55:40|733207.2|732207.2|733223|732223|733231|732231|733207.2|732207.2|34
1631015750000|2021-09-07 11:55:50|733219.9|732219.9|733225.1|732225.1|733229.9|732229.9|733217.1|732217.1|19
1631015760000|2021-09-07 11:56:00|733227.3|732227.3|733213.9|732213.9|733230.9|732230.9|733197.5|732197.5|32
1631015770000|2021-09-07 11:56:10|733214.8|732214.8|733206.8|732206.8|733214.8|732214.8|733198.2|732198.2|23
1631015780000|2021-09-07 11:56:20|733209.1|732209.1|733216.1|732216.1|733219|732219|733208.2|732208.2|25
1631015790000|2021-09-07 11:56:30|733214.4|732214.4|733179.2|732179.2|733217.5|732217.5|733160.5|732160.5|28
1631015800000|2021-09-07 11:56:40|733175.7|732175.7|733159.8|732159.8|733658.4|732188.9|733154.1|731658.4|19
1631015810000|2021-09-07 11:56:50|733164.2|732164.2|733152|732152|733167.5|732167.5|733130.5|732130.5|25
1631015820000|2021-09-07 11:57:00|733155.9|732155.9|733160.5|732160.5|733167.2|732167.2|733152.2|732152.2|26
1631015830000|2021-09-07 11:57:10|733159.7|732159.7|733154.7|732154.7|733161.2|732161.2|733138.4|732138.4|33
1631015840000|2021-09-07 11:57:20|733155.1|732155.1|733137|732137|733155.1|732155.1|733126|732126|35
1631015850000|2021-09-07 11:57:30|733121.5|732121.5|733129.8|732129.8|733636.5|732131.4|733104.5|731625.4|33
1631015860000|2021-09-07 11:57:40|733129|732129|733126.5|732126.5|733623.4|732137|733122|731623.4|27
1631015870000|2021-09-07 11:57:50|733126.1|732126.1|733124.9|732124.9|733126.1|732126.1|733117.3|732117.3|20
1631015880000|2021-09-07 11:58:00|733126.1|732126.1|733136.2|732136.2|733139.8|732139.8|733126.1|732126.1|27
1631015890000|2021-09-07 11:58:10|733138.5|732138.5|733105.4|732105.4|733143.1|732143.1|733094.2|732094.2|29
1631015900000|2021-09-07 11:58:20|733100.7|732100.7|733102.5|732102.5|733613|732122.4|733090.4|731609.9|38
1631015910000|2021-09-07 11:58:30|733099.4|732099.4|733105.3|732105.3|733112.6|732112.6|733089.5|732089.5|34
1631015920000|2021-09-07 11:58:40|733113.5|732113.5|733095.2|732095.2|733600.3|732123.5|733088|731593.6|33
1631015930000|2021-09-07 11:58:50|733092.5|732092.5|733097.8|732097.8|733102.6|732102.6|733088.9|732088.9|22
1631015940000|2021-09-07 11:59:00|733098.5|732098.5|733153.3|732153.3|733634.5|732154.8|733097.6|731626.1|32
1631015950000|2021-09-07 11:59:10|733152.2|732152.2|733127.5|732127.5|733639.4|732164.4|733126.7|731639.4|32
1631015960000|2021-09-07 11:59:20|733125.3|732125.3|733124.5|732124.5|733125.3|732125.3|733119.7|732119.7|20
1631015970000|2021-09-07 11:59:30|733132|732132|733133.4|732133.4|733635.9|732136.8|733125.4|731631.7|23
1631015980000|2021-09-07 11:59:40|733132.1|732132.1|733540.9|731540.9|733551.3|732132.1|733027.1|731525.7|32
1631015990000|2021-09-07 11:59:50|733540|731540|733036.8|732036.8|733540|732049.3|733030.7|731536.3|33
1631016000000|2021-09-07 12:00:00|733043.5|732043.5|732975.6|731975.6|733473.5|732043.5|732952.7|731446.1|39
1631016010000|2021-09-07 12:00:10|732964.9|731964.9|733167.6|732167.6|733677.5|732185.2|732963.5|731481.1|37
1631016020000|2021-09-07 12:00:20|733165.2|732165.2|733161|732161|733671.1|732173.8|733147.8|731660.1|32
1631016030000|2021-09-07 12:00:30|733163.7|732163.7|733164.1|732164.1|733166.4|732166.4|733156.6|732156.6|23
1631016040000|2021-09-07 12:00:40|733159.9|732159.9|733192|732192|733192.8|732192.8|733159.9|732159.9|28
1631016050000|2021-09-07 12:00:50|733192.5|732192.5|733193.3|732193.3|733198|732198|733190.7|732190.7|31
1631016060000|2021-09-07 12:01:00|733192.3|732192.3|733190.6|732190.6|733192.6|732192.6|733182.6|732182.6|24
1631016070000|2021-09-07 12:01:10|733191.3|732191.3|733264.4|732264.4|733744.2|732279.7|733189.5|731744.2|28
1631016080000|2021-09-07 12:01:20|733272.1|732272.1|733288|732288|733754.5|732291.8|733248.3|731754.5|28
1631016090000|2021-09-07 12:01:30|733288.7|732288.7|733287.7|732287.7|733298.1|732298.1|733261.8|732261.8|32
1631016100000|2021-09-07 12:01:40|733283.5|732283.5|733319.7|732319.7|733324.6|732324.6|733283.5|732283.5|30
1631016110000|2021-09-07 12:01:50|733331|732331|733314.4|732314.4|733331|732331|733310.4|732310.4|33
1631016120000|2021-09-07 12:02:00|733324.2|732324.2|733330.7|732330.7|733332.9|732332.9|733316.9|732316.9|28
1631016130000|2021-09-07 12:02:10|733328.7|732328.7|733324|732324|733329.9|732329.9|733306.2|732306.2|33
1631016140000|2021-09-07 12:02:20|733328.3|732328.3|733308.4|732308.4|733828.7|732362.1|733308.4|731799.3|27
1631016150000|2021-09-07 12:02:30|733310.3|732310.3|733311.5|732311.5|733318.6|732318.6|733291.3|732291.3|34
1631016160000|2021-09-07 12:02:40|733319.8|732319.8|733309.3|732309.3|733336.5|732336.5|733307.6|732307.6|31
1631016170000|2021-09-07 12:02:50|733308.1|732308.1|733310.9|732310.9|733770.9|732310.9|733267|731770.9|38
1631016180000|2021-09-07 12:03:00|733317.6|732317.6|733211|732211|733706.4|732318.1|733196|731705.6|40
1631016190000|2021-09-07 12:03:10|733207.2|732207.2|733192.2|732192.2|733694|732217.4|733192.2|731693.5|30
1631016200000|2021-09-07 12:03:20|733205.2|732205.2|733204.9|732204.9|733215|732215|733180.5|732180.5|26
1631016210000|2021-09-07 12:03:30|733203.2|732203.2|733166.8|732166.8|733672.5|732220.5|733164.9|731660.9|28
1631016220000|2021-09-07 12:03:40|733167|732167|733163.5|732163.5|733179|732179|733163.5|732163.5|12
1631016230000|2021-09-07 12:03:50|733166|732166|733165.7|732165.7|733170.7|732170.7|733152.4|732152.4|25
1631016240000|2021-09-07 12:04:00|733176.8|732176.8|733160.1|732160.1|733176.8|732176.8|733151.3|732151.3|25
1631016250000|2021-09-07 12:04:10|733160.8|732160.8|733210.5|732210.5|733217.9|732217.9|733160.8|732160.8|38
1631016260000|2021-09-07 12:04:20|733212.6|732212.6|733203|732203|733780.7|732304.9|733203|731780.7|38
1631016270000|2021-09-07 12:04:30|733204.1|732204.1|733205.1|732205.1|733211.9|732211.9|733198.7|732198.7|30
1631016280000|2021-09-07 12:04:40|733212.7|732212.7|733250.2|732250.2|733252.3|732252.3|733198.3|732198.3|38
1631016290000|2021-09-07 12:04:50|733247|732247|733266.8|732266.8|733293.2|732293.2|733240.9|732240.9|35
1631016300000|2021-09-07 12:05:00|733262|732262|733283.1|732283.1|733292.3|732292.3|733262|732262|34
1631016310000|2021-09-07 12:05:10|733280.2|732280.2|733266.3|732266.3|733769.3|732282.2|733252.5|731747.6|35
1631016320000|2021-09-07 12:05:20|733265.1|732265.1|733266.5|732266.5|733286.2|732286.2|733255.6|732255.6|34
1631016330000|2021-09-07 12:05:30|733776.9|731776.9|733276.2|732276.2|733783.1|732284.7|733270.6|731775.3|28
1631016340000|2021-09-07 12:05:40|733264.1|732264.1|733258.1|732258.1|733264.8|732264.8|733250.3|732250.3|22
1631016350000|2021-09-07 12:05:50|733254.1|732254.1|733403|732403|733414.9|732414.9|733254.1|732254.1|28
1631016360000|2021-09-07 12:06:00|733411.8|732411.8|733464.8|732464.8|733472.7|732472.7|733401|732401|36
1631016370000|2021-09-07 12:06:10|733466.8|732466.8|733395.8|732395.8|733898.8|732466.8|733393.8|731893|38
1631016380000|2021-09-07 12:06:20|733396.1|732396.1|733397.4|732397.4|733414.5|732414.5|733392.8|732392.8|28
1631016390000|2021-09-07 12:06:30|733397.1|732397.1|733396.7|732396.7|733398.9|732398.9|733390.3|732390.3|22
1631016400000|2021-09-07 12:06:40|733403.7|732403.7|733406.5|732406.5|733423.4|732423.4|733391.1|732391.1|28
1631016410000|2021-09-07 12:06:50|733400.3|732400.3|733401.2|732401.2|733907.8|732437.6|733391.8|731907.8|31
1631016420000|2021-09-07 12:07:00|733411.9|732411.9|733376|732376|733411.9|732411.9|733374.3|732374.3|26
1631016430000|2021-09-07 12:07:10|733375.2|732375.2|733370.3|732370.3|733382|732382|733370.1|732370.1|22
1631016440000|2021-09-07 12:07:20|733370.8|732370.8|733385.6|732385.6|733394.5|732394.5|733366.6|732366.6|24
1631016450000|2021-09-07 12:07:30|733385|732385|733376.2|732376.2|733385|732385|733372.3|732372.3|18
1631016460000|2021-09-07 12:07:40|733375.8|732375.8|733367.3|732367.3|733379.2|732379.2|733366.9|732366.9|13
1631016470000|2021-09-07 12:07:50|733366.3|732366.3|733303.3|732303.3|733366.3|732366.3|733239|732239|35
1631016480000|2021-09-07 12:08:00|733296.7|732296.7|733215.2|732215.2|733296.7|732296.7|733201|732201|39
1631016490000|2021-09-07 12:08:10|733210.8|732210.8|733128.6|732128.6|733210.8|732210.8|733103.4|732103.4|40
1631016500000|2021-09-07 12:08:20|733128.4|732128.4|733112.2|732112.2|733128.4|732128.4|733112.2|732112.2|37
1631016510000|2021-09-07 12:08:30|733126.9|732126.9|733189.2|732189.2|733660|732189.2|733120.3|731633|39
1631016520000|2021-09-07 12:08:40|733191.3|732191.3|733266.6|732266.6|733776.1|732277.1|733179.9|731763|39
1631016530000|2021-09-07 12:08:50|733270.3|732270.3|733188.7|732188.7|733771.9|732281.5|733188.7|731737.1|37
1631016540000|2021-09-07 12:09:00|733194.2|732194.2|733260.2|732260.2|733773.3|732276.6|733190.4|731759|39
1631016550000|2021-09-07 12:09:10|733259.7|732259.7|733290.6|732290.6|733802.6|732307.6|733255.2|731774.3|40
1631016560000|2021-09-07 12:09:20|733280.4|732280.4|733272.9|732272.9|733795.5|732295.7|733262|731773.8|38
1631016570000|2021-09-07 12:09:30|733296.3|732296.3|733330|732330|733818.7|732330|733294.2|731804.7|35
1631016580000|2021-09-07 12:09:40|733314.6|732314.6|733306.6|732306.6|733803.4|732328.1|733290.2|731791.2|39
1631016590000|2021-09-07 12:09:50|733303.4|732303.4|733347.5|732347.5|733843.6|732353.8|733301.3|731843.6|39
1631016600000|2021-09-07 12:10:00|733352|732352|733352|732352|733362|732362|733328|732328|37
1631016610000|2021-09-07 12:10:10|733343|732343|733356.9|732356.9|733369.5|732369.5|733343|732343|36
1631016620000|2021-09-07 12:10:20|733352.8|732352.8|733332|732332|733833.1|732361.7|733329|731833.1|35
1631016630000|2021-09-07 12:10:30|733332.3|732332.3|733774|731774|733798.3|732352.7|733323.5|731770.2|34
1631016640000|2021-09-07 12:10:40|733274|732274|733783.3|731783.3|733796.8|732303.4|733265.4|731772.2|38
1631016650000|2021-09-07 12:10:50|733783.2|731783.2|733273.4|732273.4|733783.2|732280.8|733242.2|731755.6|34
1631016660000|2021-09-07 12:11:00|733274.8|732274.8|733289.9|732289.9|733786|732290.3|733264.9|731775.2|34
1631016670000|2021-09-07 12:11:10|733290.1|732290.1|733296.7|732296.7|733799|732301.6|733284.4|731784.3|38
1631016680000|2021-09-07 12:11:20|733296.1|732296.1|733283|732283|733792.5|732298.3|733282.2|731789.1|31
1631016690000|2021-09-07 12:11:30|733285|732285|733277.4|732277.4|733285.7|732285.7|733272.3|732272.3|26
1631016700000|2021-09-07 12:11:40|733278.9|732278.9|733240.7|732240.7|733764.7|732279.5|733235.6|731751.9|32
1631016710000|2021-09-07 12:11:50|733247.4|732247.4|733253.6|732253.6|733767.8|732274.2|733243.2|731751.3|39
1631016720000|2021-09-07 12:12:00|733252.4|732252.4|733721.8|731721.8|733727.4|732253.4|733211|731721.8|34
1631016730000|2021-09-07 12:12:10|733719.1|731719.1|733248|732248|733752.5|732264|733228.4|731719.1|32
1631016740000|2021-09-07 12:12:20|733247.8|732247.8|733249.5|732249.5|733259.8|732259.8|733246.4|732246.4|30
1631016750000|2021-09-07 12:12:30|733244.6|732244.6|733220.8|732220.8|733739.5|732262|733216|731727.8|38
1631016760000|2021-09-07 12:12:40|733221|732221|733183.5|732183.5|733723.8|732226.8|733168.1|731678.9|40
1631016770000|2021-09-07 12:12:50|733185.7|732185.7|733265.9|732265.9|733728.6|732269|733183.4|731728.6|36
1631016780000|2021-09-07 12:13:00|733263.6|732263.6|733305.7|732305.7|733802.3|732324.7|733258.5|731802.3|32
1631016790000|2021-09-07 12:13:10|733307.6|732307.6|733778.9|731778.9|733778.9|732322.1|733262.5|731775.5|35
1631016800000|2021-09-07 12:13:20|733786.7|731786.7|733814.2|731814.2|733814.2|732325|733278.3|731786.7|37
1631016810000|2021-09-07 12:13:30|733818.1|731818.1|733362.5|732362.5|733865.3|732378.6|733339|731816.7|37
1631016820000|2021-09-07 12:13:40|733362|732362|733365.1|732365.1|733852.8|732365.1|733346.9|731848.5|26
1631016830000|2021-09-07 12:13:50|733365.5|732365.5|733368.2|732368.2|733368.5|732368.5|733356.8|732356.8|31
1631016840000|2021-09-07 12:14:00|733367.9|732367.9|733394.7|732394.7|733897.4|732404.4|733365.3|731889.9|31
1631016850000|2021-09-07 12:14:10|733394.3|732394.3|733396.3|732396.3|733408.3|732408.3|733387.8|732387.8|35
1631016860000|2021-09-07 12:14:20|733393.7|732393.7|733406.9|732406.9|733901.1|732422.1|733386|731899.2|35
1631016870000|2021-09-07 12:14:30|733405|732405|733414.2|732414.2|733913.2|732445.3|733386.4|731909.7|36
1631016880000|2021-09-07 12:14:40|733415.7|732415.7|733425.8|732425.8|733935.9|732438|733402|731901.7|39
1631016890000|2021-09-07 12:14:50|733414.9|732414.9|733395.7|732395.7|733423.5|732423.5|733375.1|732375.1|35
1631016900000|2021-09-07 12:15:00|733394.4|732394.4|733395.4|732395.4|733420.6|732420.6|733379.9|732379.9|36
1631016910000|2021-09-07 12:15:10|733393.5|732393.5|733401.7|732401.7|733414.9|732414.9|733373.3|732373.3|31
1631016920000|2021-09-07 12:15:20|733398.2|732398.2|733383.4|732383.4|733903.5|732409.9|733361.5|731860.6|40
1631016930000|2021-09-07 12:15:30|733377.4|732377.4|733366.3|732366.3|733879.6|732383.3|733361|731868.2|32
1631016940000|2021-09-07 12:15:40|733858.7|731858.7|733412.8|732412.8|733900|732443.8|733357.2|731858.7|39
1631016950000|2021-09-07 12:15:50|733414.5|732414.5|733445.7|732445.7|733976.6|732465.1|733414.5|731976.6|35
1631016960000|2021-09-07 12:16:00|733447.9|732447.9|733437.7|732437.7|733452.3|732452.3|733432.4|732432.4|32
1631016970000|2021-09-07 12:16:10|733438.7|732438.7|733419.6|732419.6|733939.4|732441.1|733403.3|731936.9|31
1631016980000|2021-09-07 12:16:20|733417.8|732417.8|733353.2|732353.2|733425|732425|733353.2|732353.2|29
1631016990000|2021-09-07 12:16:30|733360.5|732360.5|733265|732265|733772.3|732362.7|733241.9|731767.7|39
1631017000000|2021-09-07 12:16:40|733263.7|732263.7|733237.1|732237.1|733753|732265|733211.4|731725.9|28
1631017010000|2021-09-07 12:16:50|733742.1|731742.1|733222.3|732222.3|733742.3|732226|733208.1|731719.1|28
1631017020000|2021-09-07 12:17:00|733221.7|732221.7|733236.8|732236.8|733740.9|732252.6|733213.8|731740.9|31
1631017030000|2021-09-07 12:17:10|733236.1|732236.1|733254.1|732254.1|733742.8|732254.1|733228.2|731711.8|32
1631017040000|2021-09-07 12:17:20|733246.7|732246.7|733248.5|732248.5|733753.3|732263.1|733237.6|731751|37
1631017050000|2021-09-07 12:17:30|733248.1|732248.1|733248.2|732248.2|733254.6|732254.6|733237.5|732237.5|34
1631017060000|2021-09-07 12:17:40|733251|732251|733280.2|732280.2|733798.9|732307.1|733239.2|731743.3|39
1631017070000|2021-09-07 12:17:50|733284.8|732284.8|733274.4|732274.4|733789.2|732293.1|733269.5|731789.2|39
1631017080000|2021-09-07 12:18:00|733280.5|732280.5|733255.8|732255.8|733813.5|732306.1|733255.8|731760.7|35
1631017090000|2021-09-07 12:18:10|733265.8|732265.8|733748.6|731748.6|733753.6|732265.8|733252.4|731742.3|37
1631017100000|2021-09-07 12:18:20|733750.1|731750.1|733256.2|732256.2|733766.2|732260.5|733248.3|731738.3|34
1631017110000|2021-09-07 12:18:30|733258.3|732258.3|733241.3|732241.3|733753.3|732258.3|733227.8|731732.2|37
1631017120000|2021-09-07 12:18:40|733240.4|732240.4|733722.7|731722.7|733741.1|732255.8|733217.5|731722.7|26
1631017130000|2021-09-07 12:18:50|733230.5|732230.5|733225.7|732225.7|733230.5|732230.5|733211|732211|25
1631017140000|2021-09-07 12:19:00|733224.4|732224.4|733224.1|732224.1|733755.2|732247|733223.6|731728.6|35
1631017150000|2021-09-07 12:19:10|733235.3|732235.3|733230.5|732230.5|733740.9|732239.1|733207.6|731727|38
1631017160000|2021-09-07 12:19:20|733228.2|732228.2|733241.8|732241.8|733743.7|732241.8|733225|731724.6|34
1631017170000|2021-09-07 12:19:30|733237.2|732237.2|733227.2|732227.2|733242.6|732242.6|733224.1|732224.1|30
1631017180000|2021-09-07 12:19:40|733226.6|732226.6|733210.8|732210.8|733716.6|732226.6|733210.8|731712.9|29
1631017190000|2021-09-07 12:19:50|733209|732209|733220.2|732220.2|733224.2|732224.2|733208.5|732208.5|28
1631017200000|2021-09-07 12:20:00|733217.7|732217.7|733207.8|732207.8|733703.7|732217.7|733202.9|731698.7|28
1631017210000|2021-09-07 12:20:10|733206.7|732206.7|733252|732252|733743.6|732256.7|733196.7|731729.9|37
1631017220000|2021-09-07 12:20:20|733224.4|732224.4|733224|732224|733737.5|732241|733224|731720.3|37
1631017230000|2021-09-07 12:20:30|733210.1|732210.1|733203.9|732203.9|733702.9|732226.6|733199|731702.9|29
1631017240000|2021-09-07 12:20:40|733206.6|732206.6|733097.5|732097.5|733683|732206.6|733097.5|731683|35
1631017250000|2021-09-07 12:20:50|733109.7|732109.7|733120|732120|733662.1|732171.1|733101.4|731612.1|37
1631017260000|2021-09-07 12:21:00|733126.6|732126.6|733146.9|732146.9|733629.9|732149.6|733112.5|731616.3|36
1631017270000|2021-09-07 12:21:10|733142.9|732142.9|733182.1|732182.1|733672.2|732194.5|733142.4|731672.2|29
1631017280000|2021-09-07 12:21:20|733184.2|732184.2|733129.5|732129.5|733671.9|732185.6|733128.3|731656.6|34
1631017290000|2021-09-07 12:21:30|733130.4|732130.4|733137|732137|733143|732143|733130.4|732130.4|21
1631017300000|2021-09-07 12:21:40|733140.4|732140.4|733109.2|732109.2|733141.2|732141.2|733109.2|732109.2|31
1631017310000|2021-09-07 12:21:50|733112.9|732112.9|733047.7|732047.7|733606.6|732112.9|733035|731554|40
1631017320000|2021-09-07 12:22:00|733043.3|732043.3|733126.9|732126.9|733626.3|732126.9|733043.3|731568.6|33
1631017330000|2021-09-07 12:22:10|733129.9|732129.9|733131.5|732131.5|733640.3|732162.1|733118.3|731640.3|33
1631017340000|2021-09-07 12:22:20|733121.9|732121.9|733088.9|732088.9|733618.2|732121.9|733078.7|731618.2|34
1631017350000|2021-09-07 12:22:30|733086.2|732086.2|733101.7|732101.7|733103.5|732103.5|733080.6|732080.6|24
1631017360000|2021-09-07 12:22:40|733099.6|732099.6|733078.1|732078.1|733601.2|732099.6|733073.6|731575.3|29
1631017370000|2021-09-07 12:22:50|733079.1|732079.1|733059.3|732059.3|733572.5|732113.6|733056|731572.5|34
1631017380000|2021-09-07 12:23:00|733073|732073|733051.4|732051.4|733568.6|732073|733043.1|731568.6|35
1631017390000|2021-09-07 12:23:10|733061.4|732061.4|733089.2|732089.2|733093.4|732093.4|733047.8|732047.8|27
1631017400000|2021-09-07 12:23:20|733089.6|732089.6|733112.7|732112.7|733115.2|732115.2|733074.1|732074.1|31
1631017410000|2021-09-07 12:23:30|733113.8|732113.8|733115.3|732115.3|733118.1|732118.1|733092|732092|34
1631017420000|2021-09-07 12:23:40|733113.2|732113.2|733116.3|732116.3|733116.3|732116.3|733101.8|732101.8|22
1631017430000|2021-09-07 12:23:50|733115|732115|733108|732108|733116.1|732116.1|733097|732097|26
1631017440000|2021-09-07 12:24:00|733105.6|732105.6|733120.3|732120.3|733132.4|732132.4|733105.6|732105.6|30
1631017450000|2021-09-07 12:24:10|733110.6|732110.6|733094.6|732094.6|733119.3|732119.3|733080.6|732080.6|28
1631017460000|2021-09-07 12:24:20|733094.1|732094.1|733109.2|732109.2|733628.9|732130.3|733089.2|731623.8|36
1631017470000|2021-09-07 12:24:30|733097.3|732097.3|733119|732119|733136|732136|733097.3|732097.3|35
1631017480000|2021-09-07 12:24:40|733116.6|732116.6|733149|732149|733149|732149|733115.6|732115.6|30
1631017490000|2021-09-07 12:24:50|733137.5|732137.5|733146.6|732146.6|733153.7|732153.7|733133.8|732133.8|24
1631017500000|2021-09-07 12:25:00|733147.4|732147.4|733137.9|732137.9|733153.9|732153.9|733135.9|732135.9|26
1631017510000|2021-09-07 12:25:10|733138|732138|733128.1|732128.1|733144.3|732144.3|733120.4|732120.4|27
1631017520000|2021-09-07 12:25:20|733130|732130|733134.4|732134.4|733134.4|732134.4|733109.9|732109.9|36
1631017530000|2021-09-07 12:25:30|733129.1|732129.1|733113.6|732113.6|733129.1|732129.1|733107.3|732107.3|28
1631017540000|2021-09-07 12:25:40|733115.1|732115.1|733097.5|732097.5|733115.1|732115.1|733081.3|732081.3|23
1631017550000|2021-09-07 12:25:50|733599.3|731599.3|733052.8|732052.8|733599.3|732094.5|733040.9|731553.2|32
1631017560000|2021-09-07 12:26:00|733053.1|732053.1|733607.7|731607.7|733612.6|732089.9|733046.2|731607.7|22
1631017570000|2021-09-07 12:26:10|733108.6|732108.6|733104.3|732104.3|733117|732117|733104.3|732104.3|24
1631017580000|2021-09-07 12:26:20|733103.5|732103.5|733103|732103|733111.7|732111.7|733093.9|732093.9|28
1631017590000|2021-09-07 12:26:30|733103.8|732103.8|733111.2|732111.2|733111.9|732111.9|733103.8|732103.8|17
1631017600000|2021-09-07 12:26:40|733111.1|732111.1|733105.1|732105.1|733114|732114|733105.1|732105.1|16
1631017610000|2021-09-07 12:26:50|733107.3|732107.3|733574.6|731574.6|733574.6|732117.4|733077.2|731574.6|28
1631017620000|2021-09-07 12:27:00|733067.8|732067.8|733064.1|732064.1|733571.5|732077.6|733043.5|731568.5|33
1631017630000|2021-09-07 12:27:10|733063.7|732063.7|733055.2|732055.2|733066.5|732066.5|733049|732049|30
1631017640000|2021-09-07 12:27:20|733057.1|732057.1|733046.8|732046.8|733550.9|732057.1|733046.4|731549.3|25
1631017650000|2021-09-07 12:27:30|733046.4|732046.4|733052|732052|733553|732056.6|733026.3|731553|28
1631017660000|2021-09-07 12:27:40|733050.5|732050.5|733056.7|732056.7|733569|732057.9|733042|731569|25
1631017670000|2021-09-07 12:27:50|733055.4|732055.4|733073.6|732073.6|733076.3|732076.3|733055.4|732055.4|24
1631017680000|2021-09-07 12:28:00|733067|732067|733085.8|732085.8|733102.9|732102.9|733067|732067|36
1631017690000|2021-09-07 12:28:10|733086.1|732086.1|733077.5|732077.5|733097.8|732097.8|733060.3|732060.3|24
1631017700000|2021-09-07 12:28:20|733083|732083|733096.1|732096.1|733617.1|732111.9|733080.4|731617.1|23
1631017710000|2021-09-07 12:28:30|733095.7|732095.7|733109.9|732109.9|733636.3|732130.5|733095.2|731633.3|26
1631017720000|2021-09-07 12:28:40|733126|732126|733096.4|732096.4|733141.6|732141.6|733096.4|732096.4|26
1631017730000|2021-09-07 12:28:50|733090|732090|733104.4|732104.4|733106|732106|733090|732090|26
1631017740000|2021-09-07 12:29:00|733117.9|732117.9|733105.7|732105.7|733617.8|732120.9|733085.5|731617.8|33
1631017750000|2021-09-07 12:29:10|733102.7|732102.7|733130.4|732130.4|733136.1|732136.1|733102.7|732102.7|29
1631017760000|2021-09-07 12:29:20|733124.3|732124.3|733115|732115|733136.2|732136.2|733112.4|732112.4|26
1631017770000|2021-09-07 12:29:30|733113.4|732113.4|733122.5|732122.5|733127.2|732127.2|733108.1|732108.1|24
1631017780000|2021-09-07 12:29:40|733114.9|732114.9|733115|732115|733125.6|732125.6|733104.5|732104.5|25
1631017790000|2021-09-07 12:29:50|733115.3|732115.3|733108.1|732108.1|733122.7|732122.7|733098.7|732098.7|35
1631017800000|2021-09-07 12:30:00|733110|732110|733064.1|732064.1|733575.6|732111.4|733064.1|731567.8|34
1631017810000|2021-09-07 12:30:10|733069.9|732069.9|733080.3|732080.3|733590|732089.5|733057.6|731590|36
1631017820000|2021-09-07 12:30:20|733076.2|732076.2|733115.9|732115.9|733117.9|732117.9|733062.5|732062.5|38
1631017830000|2021-09-07 12:30:30|733114.4|732114.4|733121.2|732121.2|733121.2|732121.2|733098.2|732098.2|34
1631017840000|2021-09-07 12:30:40|733119.3|732119.3|733119.9|732119.9|733123.6|732123.6|733107.6|732107.6|32
1631017850000|2021-09-07 12:30:50|733156.4|732156.4|733614.6|731614.6|733663.4|732158.4|733117.2|731610.7|33
1631017860000|2021-09-07 12:31:00|733598.9|731598.9|733121|732121|733626.4|732124.5|733094.4|731598.9|35
1631017870000|2021-09-07 12:31:10|733128.1|732128.1|733154.6|732154.6|733638.9|732154.6|733116|731630.5|28
1631017880000|2021-09-07 12:31:20|733150.6|732150.6|733125.5|732125.5|733157|732157|733125.5|732125.5|33
1631017890000|2021-09-07 12:31:30|733632.3|731632.3|733087|732087|733632.3|732118.3|733083.2|731606.7|35
1631017900000|2021-09-07 12:31:40|733087.2|732087.2|733084.3|732084.3|733588.4|732089.2|733062.6|731582.4|35
1631017910000|2021-09-07 12:31:50|733082.9|732082.9|733043.1|732043.1|733550.5|732082.9|733040.1|731541.6|33
1631017920000|2021-09-07 12:32:00|733037.8|732037.8|733028.4|732028.4|733037.8|732037.8|733028.4|732028.4|21
1631017930000|2021-09-07 12:32:10|733539.2|731539.2|733022.3|732022.3|733539.2|732029.6|733011.7|731539.2|23
1631017940000|2021-09-07 12:32:20|733022.9|732022.9|733031.3|732031.3|733035.4|732035.4|733020.1|732020.1|28
1631017950000|2021-09-07 12:32:30|733031.4|732031.4|733050|732050|733573.9|732086.5|733029.2|731564.6|33
1631017960000|2021-09-07 12:32:40|733048|732048|733039.6|732039.6|733541.4|732048|733015.1|731538.5|33
1631017970000|2021-09-07 12:32:50|733039.5|732039.5|733027.5|732027.5|733039.9|732039.9|733022.1|732022.1|28
1631017980000|2021-09-07 12:33:00|733025.8|732025.8|733017.4|732017.4|733037.9|732037.9|733015.3|732015.3|28
1631017990000|2021-09-07 12:33:10|733018.5|732018.5|733028.4|732028.4|733553.2|732050.8|733013.5|731553.2|32
1631018000000|2021-09-07 12:33:20|733027|732027|733022.6|732022.6|733034|732034|733011.5|732011.5|27
1631018010000|2021-09-07 12:33:30|733024.2|732024.2|733029|732029|733036.3|732036.3|733013.5|732013.5|21
1631018020000|2021-09-07 12:33:40|733028.5|732028.5|733041.8|732041.8|733042.7|732042.7|733028.5|732028.5|25
1631018030000|2021-09-07 12:33:50|733038.8|732038.8|733155.8|732155.8|733665|732174.9|733026|731663.2|35
1631018040000|2021-09-07 12:34:00|733157.7|732157.7|733147.9|732147.9|733676.1|732173|733145.7|731647.2|36
1631018050000|2021-09-07 12:34:10|733156|732156|733538.9|731538.9|733561|732156|733035.5|731538.9|40
1631018060000|2021-09-07 12:34:20|733537.4|731537.4|733019.6|732019.6|733537.4|732027.5|733010|731528.7|29
1631018070000|2021-09-07 12:34:30|733025.9|732025.9|733019.6|732019.6|733025.9|732025.9|733017.4|732017.4|22
1631018080000|2021-09-07 12:34:40|733015.8|732015.8|733024.3|732024.3|733029.8|732029.8|733012|732012|23
1631018090000|2021-09-07 12:34:50|733025.1|732025.1|733015.4|732015.4|733025.1|732025.1|733015.1|732015.1|18
1631018100000|2021-09-07 12:35:00|733021.7|732021.7|733003.5|732003.5|733021.7|732021.7|733003.4|732003.4|30
1631018110000|2021-09-07 12:35:10|733003.2|732003.2|732893|731893|733003.3|732003.3|732893|731893|31
1631018120000|2021-09-07 12:35:20|732898.3|731898.3|732885.2|731885.2|732898.9|731898.9|732878.8|731878.8|33
1631018130000|2021-09-07 12:35:30|732886.6|731886.6|732866.5|731866.5|732896.8|731896.8|732866.3|731866.3|36
1631018140000|2021-09-07 12:35:40|732868.9|731868.9|732899.9|731899.9|733398.8|731902|732856.7|731396.9|36
1631018150000|2021-09-07 12:35:50|732896.7|731896.7|732865.2|731865.2|733377.6|731898.4|732862.2|731377.6|35
1631018160000|2021-09-07 12:36:00|732866.6|731866.6|732861.5|731861.5|733386.3|731880.1|732848.6|731360.6|38
1631018170000|2021-09-07 12:36:10|732861.9|731861.9|732876.5|731876.5|733378.9|731879.5|732857.3|731375.7|39
1631018180000|2021-09-07 12:36:20|732874.8|731874.8|733321.4|731321.4|733353.2|731875.2|732829.2|731318.1|34
1631018190000|2021-09-07 12:36:30|732810|731810|732782.2|731782.2|733308.3|731814.3|732782.2|731296|25
1631018200000|2021-09-07 12:36:40|732788.9|731788.9|732771.1|731771.1|733271.1|731793.4|732767.3|731271.1|32
1631018210000|2021-09-07 12:36:50|732754.1|731754.1|732736.5|731736.5|733232.4|731770|732725.9|731232.4|35
1631018220000|2021-09-07 12:37:00|732736.1|731736.1|732751.6|731751.6|733267.6|731770.7|732730.1|731246.5|37
1631018230000|2021-09-07 12:37:10|732751.1|731751.1|732748.9|731748.9|733264.8|731757.5|732731.8|731264.8|32
1631018240000|2021-09-07 12:37:20|732741.6|731741.6|732739.8|731739.8|732749.9|731749.9|732739.8|731739.8|24
1631018250000|2021-09-07 12:37:30|732738.5|731738.5|732780.2|731780.2|733281.5|731786|732735.9|731281.5|24
1631018260000|2021-09-07 12:37:40|732779.7|731779.7|732832.2|731832.2|733295.6|731833.5|732773.5|731295.6|34
1631018270000|2021-09-07 12:37:50|732832|731832|732826.3|731826.3|732832.6|731832.6|732824.3|731824.3|22
1631018280000|2021-09-07 12:38:00|732827.8|731827.8|732827.7|731827.7|733336.5|731832.9|732808.7|731336.5|33
1631018290000|2021-09-07 12:38:10|732828.2|731828.2|732828.1|731828.1|732834.1|731834.1|732825.9|731825.9|19
1631018300000|2021-09-07 12:38:20|732829.6|731829.6|732830.2|731830.2|732831.2|731831.2|732823.6|731823.6|14
1631018310000|2021-09-07 12:38:30|732832.4|731832.4|732817.5|731817.5|732832.4|731832.4|732809.8|731809.8|21
1631018320000|2021-09-07 12:38:40|732817.9|731817.9|732820.2|731820.2|732820.7|731820.7|732808.4|731808.4|22
1631018330000|2021-09-07 12:38:50|732821|731821|732833.8|731833.8|732833.8|731833.8|732818.7|731818.7|11
1631018340000|2021-09-07 12:39:00|732831|731831|732828.4|731828.4|732831|731831|732806.8|731806.8|35
1631018350000|2021-09-07 12:39:10|732832.7|731832.7|732835.7|731835.7|732848.1|731848.1|732825.8|731825.8|25
1631018360000|2021-09-07 12:39:20|732835.6|731835.6|732848.5|731848.5|733381.3|731940.6|732820.7|731356.4|31
1631018370000|2021-09-07 12:39:30|732850.4|731850.4|732838.8|731838.8|732856|731856|732830.1|731830.1|30
1631018380000|2021-09-07 12:39:40|732847.5|731847.5|732843.6|731843.6|732861.9|731861.9|732830.1|731830.1|36
1631018390000|2021-09-07 12:39:50|732835.4|731835.4|732843.5|731843.5|732845.7|731845.7|732823.3|731823.3|34
1631018400000|2021-09-07 12:40:00|732843.1|731843.1|732844.7|731844.7|733347|731867.2|732831.2|731347|32
1631018410000|2021-09-07 12:40:10|732849.4|731849.4|732861.1|731861.1|733372.4|731865.4|732845.7|731372.4|30
1631018420000|2021-09-07 12:40:20|732860.2|731860.2|732878.7|731878.7|733382.2|731889|732859.1|731366.4|23
1631018430000|2021-09-07 12:40:30|732876.4|731876.4|732894.4|731894.4|732907|731907|732873.7|731873.7|26
1631018440000|2021-09-07 12:40:40|732897.7|731897.7|732878.2|731878.2|732897.7|731897.7|732875.1|731875.1|33
1631018450000|2021-09-07 12:40:50|732880.1|731880.1|732887.8|731887.8|733403.9|731917.3|732877.7|731390.7|39
1631018460000|2021-09-07 12:41:00|732892.8|731892.8|732835.1|731835.1|732893|731893|732827.2|731827.2|37
1631018470000|2021-09-07 12:41:10|732838.5|731838.5|732846.6|731846.6|732866.8|731866.8|732828.5|731828.5|37
1631018480000|2021-09-07 12:41:20|732851.9|731851.9|732853.6|731853.6|732869.9|731869.9|732848.3|731848.3|36
1631018490000|2021-09-07 12:41:30|732855.2|731855.2|732882.4|731882.4|733384.5|731882.4|732847.6|731378.4|38
1631018500000|2021-09-07 12:41:40|732881.9|731881.9|733415.7|731415.7|733415.7|731914.6|732880.1|731415.7|31
1631018510000|2021-09-07 12:41:50|733417|731417|732897.9|731897.9|733417|731906.5|732894.3|731417|30
1631018520000|2021-09-07 12:42:00|732898.3|731898.3|732898.6|731898.6|732907.2|731907.2|732894.7|731894.7|22
1631018530000|2021-09-07 12:42:10|732896|731896|732900.3|731900.3|732902.3|731902.3|732896|731896|18
1631018540000|2021-09-07 12:42:20|732899.5|731899.5|732915.2|731915.2|732915.2|731915.2|732897.6|731897.6|15
1631018550000|2021-09-07 12:42:30|732918.2|731918.2|732900.5|731900.5|732948|731948|732899.5|731899.5|26
1631018560000|2021-09-07 12:42:40|732908.2|731908.2|732871.1|731871.1|732908.2|731908.2|732856.2|731856.2|33
1631018570000|2021-09-07 12:42:50|732870.5|731870.5|732854.8|731854.8|732870.7|731870.7|732842.6|731842.6|31
1631018580000|2021-09-07 12:43:00|732851.7|731851.7|732840.2|731840.2|732856.1|731856.1|732830.1|731830.1|30
1631018590000|2021-09-07 12:43:10|732835.9|731835.9|732827|731827|732846|731846|732826.7|731826.7|30
1631018600000|2021-09-07 12:43:20|732823.3|731823.3|732829.8|731829.8|732831.5|731831.5|732823.1|731823.1|31
1631018610000|2021-09-07 12:43:30|732837.5|731837.5|732831.5|731831.5|732839.8|731839.8|732820.1|731820.1|31
1631018620000|2021-09-07 12:43:40|732832.3|731832.3|732851.4|731851.4|733350|731851.4|732822.3|731350|26
1631018630000|2021-09-07 12:43:50|732853.6|731853.6|733331.2|731331.2|733356.5|731857.6|732831|731329|25
1631018640000|2021-09-07 12:44:00|732829.2|731829.2|732849.6|731849.6|733368.5|731852.7|732825.9|731333.5|30
1631018650000|2021-09-07 12:44:10|732850.9|731850.9|732920.6|731920.6|732925.9|731925.9|732848|731848|29
1631018660000|2021-09-07 12:44:20|732920.1|731920.1|732854|731854|732921.4|731921.4|732832.8|731832.8|36
1631018670000|2021-09-07 12:44:30|732853.2|731853.2|732839.5|731839.5|732854.7|731854.7|732830|731830|34
1631018680000|2021-09-07 12:44:40|732857.7|731857.7|732843.2|731843.2|732857.7|731857.7|732830|731830|30
1631018690000|2021-09-07 12:44:50|732842.2|731842.2|732838.4|731838.4|732843.5|731843.5|732824.8|731824.8|34
1631018700000|2021-09-07 12:45:00|732839.1|731839.1|732884.9|731884.9|733388.3|731886.5|732839.1|731348.2|34
1631018710000|2021-09-07 12:45:10|732881.4|731881.4|732795|731795|733380.4|731886.5|732794.3|731298.4|29
1631018720000|2021-09-07 12:45:20|732797.4|731797.4|732794.9|731794.9|732798.3|731798.3|732783.4|731783.4|31
1631018730000|2021-09-07 12:45:30|732794.5|731794.5|732767.9|731767.9|733285.7|731794.5|732767.9|731285.7|27
1631018740000|2021-09-07 12:45:40|732766.1|731766.1|732788.6|731788.6|732789.1|731789.1|732766.1|731766.1|28
1631018750000|2021-09-07 12:45:50|732788.4|731788.4|732805.1|731805.1|732814.7|731814.7|732788.4|731788.4|31
1631018760000|2021-09-07 12:46:00|732806.3|731806.3|732796|731796|732806.3|731806.3|732795.4|731795.4|25
1631018770000|2021-09-07 12:46:10|732797.2|731797.2|732815.9|731815.9|732821.7|731821.7|732794|731794|20
1631018780000|2021-09-07 12:46:20|732811.4|731811.4|732818.9|731818.9|732829.3|731829.3|732803.1|731803.1|36
1631018790000|2021-09-07 12:46:30|732817.5|731817.5|732772.8|731772.8|732827.1|731827.1|732772.3|731772.3|36
1631018800000|2021-09-07 12:46:40|732771.1|731771.1|732738.7|731738.7|732781.8|731781.8|732730.8|731730.8|34
1631018810000|2021-09-07 12:46:50|732736.5|731736.5|732741.4|731741.4|732742.9|731742.9|732728|731728|33
1631018820000|2021-09-07 12:47:00|732742.8|731742.8|732725.5|731725.5|732764|731764|732719.2|731719.2|31
1631018830000|2021-09-07 12:47:10|732730.3|731730.3|732760.7|731760.7|733219.7|731770.8|732708.4|731216.3|34
1631018840000|2021-09-07 12:47:20|732751.5|731751.5|732743.9|731743.9|733271.3|731764.6|732729.1|731238.4|30
1631018850000|2021-09-07 12:47:30|732745.2|731745.2|732739.9|731739.9|733246.9|731751.9|732714.8|731234.6|34
1631018860000|2021-09-07 12:47:40|732737.5|731737.5|732762.3|731762.3|732795.1|731795.1|732737|731737|37
1631018870000|2021-09-07 12:47:50|732772.4|731772.4|732834|731834|732834|731834|732746.1|731746.1|31
1631018880000|2021-09-07 12:48:00|732835.8|731835.8|732862.6|731862.6|733379.3|731902.7|732808.4|731320.3|36
1631018890000|2021-09-07 12:48:10|732855.7|731855.7|732907.5|731907.5|732907.5|731907.5|732850.3|731850.3|29
1631018900000|2021-09-07 12:48:20|732903.5|731903.5|732901.4|731901.4|732911|731911|732898.5|731898.5|28
1631018910000|2021-09-07 12:48:30|732901.5|731901.5|732922.5|731922.5|732922.5|731922.5|732901.5|731901.5|22
1631018920000|2021-09-07 12:48:40|732922.1|731922.1|732929.3|731929.3|732929.3|731929.3|732904.4|731904.4|20
1631018930000|2021-09-07 12:48:50|732931.1|731931.1|732937.4|731937.4|732940|731940|732929|731929|21
1631018940000|2021-09-07 12:49:00|732940.7|731940.7|732930|731930|732940.8|731940.8|732915.9|731915.9|26
1631018950000|2021-09-07 12:49:10|732931|731931|732933.3|731933.3|732944.2|731944.2|732911.6|731911.6|27
1631018960000|2021-09-07 12:49:20|732931.7|731931.7|733007.9|732007.9|733433.5|732008.2|732913.9|731430.8|33
1631018970000|2021-09-07 12:49:30|733015.4|732015.4|733456|731456|733460|732020.2|732939.1|731450.6|37
1631018980000|2021-09-07 12:49:40|733459.2|731459.2|732999.9|731999.9|733499.7|731999.9|732930|731399.7|26
1631018990000|2021-09-07 12:49:50|733505.4|731505.4|733615.3|731615.3|733618.8|732112.1|733010|731501.2|35
1631019000000|2021-09-07 12:50:00|733624.2|731624.2|733144.7|732144.7|733641.6|732147.8|733105.2|731610.1|38
1631019010000|2021-09-07 12:50:10|733144.1|732144.1|733088.8|732088.8|733664.2|732158|733083.6|731611.1|38
1631019020000|2021-09-07 12:50:20|733088.1|732088.1|733102.3|732102.3|733615.4|732124.8|733078.3|731587.7|36
1631019030000|2021-09-07 12:50:30|733057.7|732057.7|733084.9|732084.9|733579.5|732099.4|733057.7|731579.5|32
1631019040000|2021-09-07 12:50:40|733091.5|732091.5|733145.7|732145.7|733586.3|732149.9|733079.9|731586.3|35
1631019050000|2021-09-07 12:50:50|733152.2|732152.2|733786.7|731786.7|733795.5|732285.5|733132.9|731674.5|38
1631019060000|2021-09-07 12:51:00|733787|731787|733337|732337|733834.1|732337|733271|731769.4|32
1631019070000|2021-09-07 12:51:10|733324.4|732324.4|733287.4|732287.4|733824.4|732338.6|733284.5|731799.4|39
1631019080000|2021-09-07 12:51:20|733276.6|732276.6|733315.7|732315.7|733829.5|732329.1|733267.6|731784.5|40
1631019090000|2021-09-07 12:51:30|733316.4|732316.4|733357.8|732357.8|733847.7|732359.3|733312.7|731847.7|38
1631019100000|2021-09-07 12:51:40|733355.7|732355.7|733278.3|732278.3|733835|732355.7|733255.6|731778.8|38
1631019110000|2021-09-07 12:51:50|733278.5|732278.5|733688|731688|733742|732280.5|733151|731680.9|37
1631019120000|2021-09-07 12:52:00|733685.1|731685.1|733195.6|732195.6|733709|732200.3|733178|731682.5|34
1631019130000|2021-09-07 12:52:10|733200|732200|733658.6|731658.6|733682|732200|733131.1|731649.3|35
1631019140000|2021-09-07 12:52:20|733649|731649|733661.6|731661.6|733683.2|732198.5|733157.8|731637.2|37
1631019150000|2021-09-07 12:52:30|733161.1|732161.1|733637.9|731637.9|733645.8|732161.4|733125.7|731637.9|28
1631019160000|2021-09-07 12:52:40|733637.6|731637.6|733141.1|732141.1|733644.6|732145.5|733139.3|731633.7|28
1631019170000|2021-09-07 12:52:50|733141.4|732141.4|733146.6|732146.6|733151.9|732151.9|733141.3|732141.3|27
1631019180000|2021-09-07 12:53:00|733143.5|732143.5|733126.5|732126.5|733649.6|732146.9|733117.5|731622.8|31
1631019190000|2021-09-07 12:53:10|733126.9|732126.9|733151.3|732151.3|733652.5|732160.7|733126.9|731651.5|33
1631019200000|2021-09-07 12:53:20|733147.4|732147.4|733193|732193|733706.6|732205.3|733144.6|731666|36
1631019210000|2021-09-07 12:53:30|733195.2|732195.2|733204.4|732204.4|733210.2|732210.2|733194.1|732194.1|29
1631019220000|2021-09-07 12:53:40|733203.2|732203.2|733198.3|732198.3|733205.8|732205.8|733194.3|732194.3|29
1631019230000|2021-09-07 12:53:50|733198.4|732198.4|733149.3|732149.3|733673.4|732205|733149.3|731667.3|28
1631019240000|2021-09-07 12:54:00|733151.6|732151.6|733132.2|732132.2|733653.3|732153.2|733128.2|731645.6|27
1631019250000|2021-09-07 12:54:10|733136.2|732136.2|733154.1|732154.1|733673.5|732170|733136.2|731665.5|31
1631019260000|2021-09-07 12:54:20|733154.6|732154.6|733683.3|731683.3|733696.6|732174.3|733148.8|731672.8|31
1631019270000|2021-09-07 12:54:30|733672.3|731672.3|733168.6|732168.6|733685.4|732172.6|733153.3|731672.3|35
1631019280000|2021-09-07 12:54:40|733164.1|732164.1|733229.7|732229.7|733242.1|732242.1|733164.1|732164.1|37
1631019290000|2021-09-07 12:54:50|733218|732218|733166.9|732166.9|733698.4|732226.4|733164.2|731677.5|35
1631019300000|2021-09-07 12:55:00|733174.5|732174.5|733223.5|732223.5|733713|732223.5|733170.4|731671.3|35
1631019310000|2021-09-07 12:55:10|733221.3|732221.3|733207.8|732207.8|733718.8|732223.6|733197.2|731718.8|25
1631019320000|2021-09-07 12:55:20|733210.4|732210.4|733724|731724|733725.8|732210.4|733204.8|731704.8|26
1631019330000|2021-09-07 12:55:30|733723.2|731723.2|733734.5|731734.5|733751|732226|733202.4|731720.5|28
1631019340000|2021-09-07 12:55:40|733732.1|731732.1|733226.4|732226.4|733732.1|732226.4|733203.8|731711.5|29
1631019350000|2021-09-07 12:55:50|733224.2|732224.2|733221.5|732221.5|733740.4|732229.3|733211|731719.7|30
1631019360000|2021-09-07 12:56:00|733221.6|732221.6|733159.6|732159.6|733715.3|732221.9|733158.4|731688.3|33
1631019370000|2021-09-07 12:56:10|733156.5|732156.5|733678|731678|733734.8|732226|733145.9|731658.2|36
1631019380000|2021-09-07 12:56:20|733153.5|732153.5|733154.9|732154.9|733659.5|732169.2|733150|731658.2|24
1631019390000|2021-09-07 12:56:30|733153.6|732153.6|733158.6|732158.6|733158.6|732158.6|733135.9|732135.9|27
1631019400000|2021-09-07 12:56:40|733155.9|732155.9|733147.8|732147.8|733156.3|732156.3|733147.5|732147.5|19
1631019410000|2021-09-07 12:56:50|733147|732147|733143.3|732143.3|733156.8|732156.8|733143.3|732143.3|22
1631019420000|2021-09-07 12:57:00|733148|732148|733173.3|732173.3|733676.4|732179.4|733148|731663.7|30
1631019430000|2021-09-07 12:57:10|733175.8|732175.8|733708.8|731708.8|733731.7|732215.9|733174.8|731700.8|32
1631019440000|2021-09-07 12:57:20|733711.3|731711.3|733167.9|732167.9|733711.3|732205|733147.6|731669.6|29
1631019450000|2021-09-07 12:57:30|733166.6|732166.6|733159.8|732159.8|733672.6|732167.6|733159.2|731672.1|23
1631019460000|2021-09-07 12:57:40|733170.8|732170.8|733660.1|731660.1|733660.5|732170.9|733160.5|731660.1|24
1631019470000|2021-09-07 12:57:50|733659.7|731659.7|733149.8|732149.8|733662.7|732157.2|733142|731653|27
1631019480000|2021-09-07 12:58:00|733142|732142|733130.9|732130.9|733658.6|732149|733116|731633.2|24
1631019490000|2021-09-07 12:58:10|733138|732138|733168.7|732168.7|733678.7|732174.6|733128.5|731648.8|30
1631019500000|2021-09-07 12:58:20|733169.5|732169.5|733160.6|732160.6|733700.7|732184.6|733160.6|731669.8|31
1631019510000|2021-09-07 12:58:30|733174.7|732174.7|733172.8|732172.8|733687.7|732183.6|733164.4|731673|35
1631019520000|2021-09-07 12:58:40|733170.4|732170.4|733180.1|732180.1|733685.4|732184.5|733161.9|731682.5|34
1631019530000|2021-09-07 12:58:50|733178|732178|733200.8|732200.8|733704.3|732215.8|733178|731694.9|28
1631019540000|2021-09-07 12:59:00|733202|732202|733174.5|732174.5|733711.1|732202|733172.3|731679.4|27
1631019550000|2021-09-07 12:59:10|733166.7|732166.7|733148|732148|733675.2|732179.7|733145.2|731673.4|35
1631019560000|2021-09-07 12:59:20|733610.8|731610.8|732988|731988|733610.8|732092.7|732962|731462.5|40
1631019570000|2021-09-07 12:59:30|732996.2|731996.2|733118.8|732118.8|733644.2|732142.6|732976|731614.5|37
1631019580000|2021-09-07 12:59:40|733113.4|732113.4|733135.4|732135.4|733654.6|732142.5|733100.2|731606.6|37
1631019590000|2021-09-07 12:59:50|733148|732148|733192|732192|733718.4|732221.4|733148|731670.1|33
1631019600000|2021-09-07 13:00:00|733689.7|731689.7|733692.3|731692.3|733747.7|732251.7|733171.5|731686.2|37
1631019610000|2021-09-07 13:00:10|733189.8|732189.8|733243|732243|733774.1|732259.6|733169.9|731677.3|38
1631019620000|2021-09-07 13:00:20|733242.2|732242.2|733132.1|732132.1|733749.7|732253.8|733111|731634.4|40
1631019630000|2021-09-07 13:00:30|733113.7|732113.7|733711.3|731711.3|733757.4|732255.8|733113.7|731701.5|33
1631019640000|2021-09-07 13:00:40|733706.6|731706.6|733134.9|732134.9|733711.4|732142.9|733125|731651.7|27
1631019650000|2021-09-07 13:00:50|733141|732141|733207.7|732207.7|733741.2|732241.2|733137.6|731651.3|34
1631019660000|2021-09-07 13:01:00|733211.6|732211.6|733237.5|732237.5|733752.3|732243.2|733211.6|731713.6|36
1631019670000|2021-09-07 13:01:10|733238.7|732238.7|733218|732218|733788|732282.1|733218|731748|31
1631019680000|2021-09-07 13:01:20|733247.8|732247.8|733227.4|732227.4|733765.6|732262.5|733227.4|731741|35
1631019690000|2021-09-07 13:01:30|733225.5|732225.5|733228.2|732228.2|733765.6|732259.5|733222.7|731745.6|36
1631019700000|2021-09-07 13:01:40|733220.3|732220.3|733225.5|732225.5|733718.1|732234.5|733181.5|731696.8|29
1631019710000|2021-09-07 13:01:50|733723.8|731723.8|733236.8|732236.8|733741|732246.4|733214.3|731723.8|35
1631019720000|2021-09-07 13:02:00|733740.7|731740.7|733268.4|732268.4|733782.3|732271.7|733243.3|731740.7|38
1631019730000|2021-09-07 13:02:10|733270|732270|733276.3|732276.3|733777.4|732276.3|733265.3|731765|29
1631019740000|2021-09-07 13:02:20|733276.7|732276.7|733720.2|731720.2|733778.4|732281.7|733212.5|731716.3|33
1631019750000|2021-09-07 13:02:30|733714.4|731714.4|733224.5|732224.5|733741.4|732239.3|733220.5|731714.4|29
1631019760000|2021-09-07 13:02:40|733224.6|732224.6|733722.2|731722.2|733727.6|732233.2|733210.1|731722.2|30
1631019770000|2021-09-07 13:02:50|733220.8|732220.8|733155.9|732155.9|733747.2|732225.1|733155.9|731680.4|33
1631019780000|2021-09-07 13:03:00|733654|731654|733696.8|731696.8|733696.8|732189.3|733144.4|731648.9|34
1631019790000|2021-09-07 13:03:10|733685.3|731685.3|733172.5|732172.5|733734.2|732228.8|733169|731673.8|37
1631019800000|2021-09-07 13:03:20|733179.9|732179.9|733185|732185|733689.9|732195.9|733168.9|731687.5|38
1631019810000|2021-09-07 13:03:30|733181.7|732181.7|733217.4|732217.4|733708|732217.4|733169.5|731692.1|30
1631019820000|2021-09-07 13:03:40|733204.8|732204.8|733197.1|732197.1|733706.3|732217.6|733183.4|731699.7|35
1631019830000|2021-09-07 13:03:50|733190.2|732190.2|733186|732186|733197.9|732197.9|733173.4|732173.4|38
1631019840000|2021-09-07 13:04:00|733184.8|732184.8|733146.6|732146.6|733671.2|732188.1|733110.6|731626.4|36
1631019850000|2021-09-07 13:04:10|733146.3|732146.3|733156.5|732156.5|733666|732174.9|733141.5|731643.3|31
1631019860000|2021-09-07 13:04:20|733155.3|732155.3|733199.4|732199.4|733687.5|732203|733154.6|731676.6|34
1631019870000|2021-09-07 13:04:30|733204.7|732204.7|733196.2|732196.2|733725|732228.5|733188|731693|38
1631019880000|2021-09-07 13:04:40|733207.5|732207.5|733234.2|732234.2|733734.7|732237.2|733198.2|731707.5|35
1631019890000|2021-09-07 13:04:50|733233.3|732233.3|733727.5|731727.5|733728.3|732233.3|733182.6|731686.1|36
1631019900000|2021-09-07 13:05:00|733724.9|731724.9|733232.6|732232.6|733751.3|732234|733188.8|731680.7|30
1631019910000|2021-09-07 13:05:10|733233.1|732233.1|733337.1|732337.1|733838.2|732337.1|733233.1|731743.9|34
1631019920000|2021-09-07 13:05:20|733330|732330|733295.2|732295.2|733806|732331.7|733269.1|731784.1|37
1631019930000|2021-09-07 13:05:30|733282.5|732282.5|733791.9|731791.9|733791.9|732294.8|733282.1|731787.5|34
1631019940000|2021-09-07 13:05:40|733794.7|731794.7|733253.3|732253.3|733810.4|732300.3|733246.3|731750|38
1631019950000|2021-09-07 13:05:50|733260.8|732260.8|733769|731769|733778.5|732289.4|733256.2|731769|34
1631019960000|2021-09-07 13:06:00|733271.9|732271.9|733260.7|732260.7|733801.9|732302.3|733260.7|731762.5|36
1631019970000|2021-09-07 13:06:10|733774|731774|733317.3|732317.3|733808|732319.2|733268|731774|29
1631019980000|2021-09-07 13:06:20|733311.7|732311.7|733747.4|731747.4|733819.6|732321.5|733281.6|731743.3|28
1631019990000|2021-09-07 13:06:30|733736.3|731736.3|733784.8|731784.8|733804.2|732282.5|733241.7|731726|34
1631020000000|2021-09-07 13:06:40|733286.4|732286.4|733797.5|731797.5|733812|732299.4|733279.9|731782.5|38
1631020010000|2021-09-07 13:06:50|733801.9|731801.9|733770.5|731770.5|733801.9|732296.2|733268.5|731770.5|31
1631020020000|2021-09-07 13:07:00|733778.1|731778.1|733323.7|732323.7|733812.5|732334.7|733285.4|731778.1|34
1631020030000|2021-09-07 13:07:10|733326.2|732326.2|733344.8|732344.8|733824.9|732348.2|733302.8|731809.7|34
1631020040000|2021-09-07 13:07:20|733351.1|732351.1|733328.2|732328.2|733352.5|732352.5|733324.3|732324.3|35
1631020050000|2021-09-07 13:07:30|733323.1|732323.1|733773.4|731773.4|733773.4|732341.8|733261.8|731773.4|36
1631020060000|2021-09-07 13:07:40|733264|732264|733259|732259|733275.8|732275.8|733255.5|732255.5|32
1631020070000|2021-09-07 13:07:50|733260.1|732260.1|733224|732224|733260.1|732260.1|733211.7|732211.7|34
1631020080000|2021-09-07 13:08:00|733223.8|732223.8|733233.6|732233.6|733749.5|732271.1|733214.8|731731.9|35
1631020090000|2021-09-07 13:08:10|733240.9|732240.9|733251.8|732251.8|733262.7|732262.7|733240.9|732240.9|21
1631020100000|2021-09-07 13:08:20|733257|732257|733754.1|731754.1|733754.1|732257|733229.1|731743.3|28
1631020110000|2021-09-07 13:08:30|733243.2|732243.2|733768.2|731768.2|733768.2|732250.8|733232.3|731744.1|32
1631020120000|2021-09-07 13:08:40|733752.5|731752.5|733777.9|731777.9|733785.5|732278.8|733249.4|731752.2|36
1631020130000|2021-09-07 13:08:50|733784.8|731784.8|733284.8|732284.8|733784.8|732284.8|733262.2|731767|39
1631020140000|2021-09-07 13:09:00|733781.8|731781.8|733252|732252|733791.7|732277.3|733234.5|731739.9|38
1631020150000|2021-09-07 13:09:10|733250.8|732250.8|733267.2|732267.2|733783.7|732277.9|733250.8|731758.9|37
1631020160000|2021-09-07 13:09:20|733278.4|732278.4|733316.5|732316.5|733800.9|732316.5|733261.1|731751.6|38
1631020170000|2021-09-07 13:09:30|733312.7|732312.7|733344|732344|733844.1|732344|733312.7|731821.3|36
1631020180000|2021-09-07 13:09:40|733846.2|731846.2|733349|732349|733849.9|732350.7|733335.1|731842.3|31
1631020190000|2021-09-07 13:09:50|733348.8|732348.8|733316.1|732316.1|733841.9|732350.5|733304.7|731801.7|35
1631020200000|2021-09-07 13:10:00|733313.5|732313.5|733318.6|732318.6|733840.9|732333.2|733310.5|731813.3|33
1631020210000|2021-09-07 13:10:10|733319.5|732319.5|733825.4|731825.4|733839.4|732328.9|733312.7|731821.8|28
1631020220000|2021-09-07 13:10:20|733827.7|731827.7|733334.3|732334.3|733853.7|732352|733334.3|731817.8|33
1631020230000|2021-09-07 13:10:30|733845.8|731845.8|733312.1|732312.1|733845.8|732344.6|733296.4|731795.7|34
1631020240000|2021-09-07 13:10:40|733310.6|732310.6|733236.5|732236.5|733826.3|732326.8|733236.5|731734.9|35
1631020250000|2021-09-07 13:10:50|733749.6|731749.6|733739.8|731739.8|733751.7|732254.6|733222.5|731733.2|35
1631020260000|2021-09-07 13:11:00|733738.3|731738.3|733758.1|731758.1|733786.5|732277.6|733254.5|731738.3|27
1631020270000|2021-09-07 13:11:10|733757.3|731757.3|733222.4|732222.4|733776.7|732225.5|733207.5|731713.5|36
1631020280000|2021-09-07 13:11:20|733222.5|732222.5|733198.5|732198.5|733727.1|732230.5|733187.4|731680.1|35
1631020290000|2021-09-07 13:11:30|733197.6|732197.6|733299.9|732299.9|733791.7|732302.8|733197.1|731694|31
1631020300000|2021-09-07 13:11:40|733794.9|731794.9|733779.7|731779.7|733794.9|732287.9|733272.7|731765.1|30
1631020310000|2021-09-07 13:11:50|733779|731779|733795.1|731795.1|733802.2|732302.7|733291|731778.1|33
1631020320000|2021-09-07 13:12:00|733790.5|731790.5|733799.4|731799.4|733799.4|732289.7|733289.7|731783.6|29
1631020330000|2021-09-07 13:12:10|733304|732304|733349.8|732349.8|733830|732351.3|733304|731826.6|24
1631020340000|2021-09-07 13:12:20|733347.7|732347.7|733299.1|732299.1|733817.5|732352.1|733299.1|731785.9|29
1631020350000|2021-09-07 13:12:30|733300.4|732300.4|733333.6|732333.6|733825.3|732338.5|733299.6|731793.2|31
1631020360000|2021-09-07 13:12:40|733333.4|732333.4|733333.1|732333.1|733833.4|732355.1|733331.1|731829.4|30
1631020370000|2021-09-07 13:12:50|733331.6|732331.6|733346.7|732346.7|733346.7|732346.7|733331.6|732331.6|26
1631020380000|2021-09-07 13:13:00|733347.2|732347.2|733330.6|732330.6|733845.5|732347.3|733325.7|731830|22
1631020390000|2021-09-07 13:13:10|733331.6|732331.6|733339.6|732339.6|733340.4|732340.4|733331.6|732331.6|13
1631020400000|2021-09-07 13:13:20|733337.9|732337.9|733331.5|732331.5|733357.3|732357.3|733331.5|732331.5|24
1631020410000|2021-09-07 13:13:30|733331.7|732331.7|733362.2|732362.2|733871.9|732379.5|733319.4|731865.7|29
1631020420000|2021-09-07 13:13:40|733363.7|732363.7|733382.9|732382.9|733879.6|732382.9|733353.5|731851.2|28
1631020430000|2021-09-07 13:13:50|733387.6|732387.6|733377|732377|733387.6|732387.6|733366.5|732366.5|19
1631020440000|2021-09-07 13:14:00|733393.1|732393.1|733415.2|732415.2|733423.4|732423.4|733378.9|732378.9|28
1631020450000|2021-09-07 13:14:10|733412.9|732412.9|733416.5|732416.5|733927.4|732425.8|733402.4|731925.4|24
1631020460000|2021-09-07 13:14:20|733425.1|732425.1|733396.6|732396.6|733923.2|732448.2|733389.1|731902.9|26
1631020470000|2021-09-07 13:14:30|733392.9|732392.9|733475.7|732475.7|733977.4|732478.7|733392.9|731968.8|31
1631020480000|2021-09-07 13:14:40|733475.3|732475.3|733497.4|732497.4|733998|732525.8|733475.3|731986.6|25
1631020490000|2021-09-07 13:14:50|733518.5|732518.5|733552.7|732552.7|734050.2|732561.9|733509|732050.2|29
1631020500000|2021-09-07 13:15:00|733550.9|732550.9|733533.1|732533.1|733558.7|732558.7|733532|732532|29
1631020510000|2021-09-07 13:15:10|733538.1|732538.1|733540.7|732540.7|734045.3|732578.5|733538.1|732032.5|28
1631020520000|2021-09-07 13:15:20|733541.2|732541.2|733508.3|732508.3|733985|732555|733498.4|731985|26
1631020530000|2021-09-07 13:15:30|733510.9|732510.9|734014.5|732014.5|734014.5|732526.2|733498.4|731994.1|27
1631020540000|2021-09-07 13:15:40|734043.8|732043.8|733546.2|732546.2|734043.8|732560|733521.4|732028.5|35
1631020550000|2021-09-07 13:15:50|733543.3|732543.3|733549.9|732549.9|733555.6|732555.6|733539.3|732539.3|22
1631020560000|2021-09-07 13:16:00|733547.1|732547.1|733564.2|732564.2|733572.5|732572.5|733544.2|732544.2|24
1631020570000|2021-09-07 13:16:10|733565.5|732565.5|733551|732551|733570.5|732570.5|733548.5|732548.5|17
1631020580000|2021-09-07 13:16:20|733554.1|732554.1|734027|732027|734053.9|732564.3|733538|732027|25
1631020590000|2021-09-07 13:16:30|733524.9|732524.9|733568.3|732568.3|734068.6|732575.5|733519.4|732044.8|30
1631020600000|2021-09-07 13:16:40|733563.8|732563.8|733470.2|732470.2|734009.2|732563.8|733437|731954.6|35
1631020610000|2021-09-07 13:16:50|733468|732468|733960.8|731960.8|733976.5|732474.8|733447.3|731948.2|33
1631020620000|2021-09-07 13:17:00|733957.6|731957.6|733935.4|731935.4|733978.4|732466.3|733446.1|731932.2|30
1631020630000|2021-09-07 13:17:10|733939.8|731939.8|733439.7|732439.7|733948|732448.1|733429.3|731919.4|28
1631020640000|2021-09-07 13:17:20|733444.7|732444.7|733946.3|731946.3|733946.9|732448.6|733438.8|731937.8|23
1631020650000|2021-09-07 13:17:30|733946.4|731946.4|733953|731953|733967.6|732457.8|733441.9|731938.5|27
1631020660000|2021-09-07 13:17:40|733464.6|732464.6|733470.3|732470.3|733986.5|732470.3|733464.6|731948.6|23
1631020670000|2021-09-07 13:17:50|733984.7|731984.7|733502|732502|734038.8|732554.2|733489.5|731984.7|28
1631020680000|2021-09-07 13:18:00|733502.9|732502.9|733978.9|731978.9|734015.3|732503.4|733496.8|731976.7|26
1631020690000|2021-09-07 13:18:10|733976.7|731976.7|734001.6|732001.6|734005.5|732500|733473.6|731975.5|28
1631020700000|2021-09-07 13:18:20|733496.9|732496.9|734008.3|732008.3|734014.3|732514.7|733492.5|732005.1|22
1631020710000|2021-09-07 13:18:30|734008.7|732008.7|733535.8|732535.8|734015.2|732535.8|733499.6|732007.2|26
1631020720000|2021-09-07 13:18:40|733528.9|732528.9|733523.8|732523.8|733528.9|732528.9|733513.2|732513.2|21
1631020730000|2021-09-07 13:18:50|733524.8|732524.8|733524.2|732524.2|733530.4|732530.4|733521.6|732521.6|21
1631020740000|2021-09-07 13:19:00|733527.9|732527.9|733542.4|732542.4|733572.6|732572.6|733525.9|732525.9|33
1631020750000|2021-09-07 13:19:10|733545.4|732545.4|733441.7|732441.7|734018.3|732546.3|733441.7|731934.8|37
1631020760000|2021-09-07 13:19:20|733438|732438|733953.2|731953.2|733980.6|732476|733438|731950.9|33
1631020770000|2021-09-07 13:19:30|733953.3|731953.3|733371.1|732371.1|733953.3|732445|733354.7|731856.8|34
1631020780000|2021-09-07 13:19:40|733366.4|732366.4|733906.5|731906.5|733930.9|732420.9|733356.8|731905.9|36
1631020790000|2021-09-07 13:19:50|733881.9|731881.9|733865.4|731865.4|733905.5|732364.4|733334.8|731837.4|35
1631020800000|2021-09-07 13:20:00|733865.6|731865.6|733811.9|731811.9|733879.7|732365|733308.1|731802.9|31
1631020810000|2021-09-07 13:20:10|733313.6|732313.6|733326.9|732326.9|733822.9|732329.7|733302.7|731794.1|29
1631020820000|2021-09-07 13:20:20|733321.1|732321.1|733337.2|732337.2|733850.9|732349.7|733299.2|731816.2|33
1631020830000|2021-09-07 13:20:30|733333.6|732333.6|733341.5|732341.5|733857.9|732349.7|733314.5|731805.8|29
1631020840000|2021-09-07 13:20:40|733332.5|732332.5|733359.6|732359.6|733887.2|732364.5|733327.4|731828.3|37
1631020850000|2021-09-07 13:20:50|733357.4|732357.4|733354.9|732354.9|733879.2|732381.8|733345|731845.7|38
1631020860000|2021-09-07 13:21:00|733358.8|732358.8|733369.4|732369.4|733385.7|732385.7|733338.8|732338.8|34
1631020870000|2021-09-07 13:21:10|733391.5|732391.5|733427.4|732427.4|733893.9|732438.1|733388|731893.9|31
1631020880000|2021-09-07 13:21:20|733426|732426|733468.4|732468.4|733966.9|732471.9|733426|731951.9|22
1631020890000|2021-09-07 13:21:30|733462.2|732462.2|733471.8|732471.8|733960.5|732478.8|733421.5|731946.7|32
1631020900000|2021-09-07 13:21:40|733464.4|732464.4|733501.6|732501.6|734008.8|732532.7|733464.4|731985.6|33
1631020910000|2021-09-07 13:21:50|733505.5|732505.5|733535.6|732535.6|734008|732535.6|733485.6|732000.1|31
1631020920000|2021-09-07 13:22:00|733526.8|732526.8|733530.1|732530.1|733555.7|732555.7|733508.7|732508.7|31
1631020930000|2021-09-07 13:22:10|733512|732512|733506.3|732506.3|734034.6|732538.6|733505.2|732013.7|26
1631020940000|2021-09-07 13:22:20|733506.4|732506.4|733547.7|732547.7|734018.7|732550.1|733502.6|732006.3|27
1631020950000|2021-09-07 13:22:30|733548.7|732548.7|733575.4|732575.4|734072.5|732588|733541.4|732059.3|30
1631020960000|2021-09-07 13:22:40|733574.6|732574.6|733567.5|732567.5|733584.1|732584.1|733567.3|732567.3|15
1631020970000|2021-09-07 13:22:50|733562.7|732562.7|733571.1|732571.1|733579.9|732579.9|733558|732558|12
1631020980000|2021-09-07 13:23:00|733572.5|732572.5|733603.5|732603.5|733607.3|732607.3|733564.1|732564.1|27
1631020990000|2021-09-07 13:23:10|733599.1|732599.1|733623.8|732623.8|733625.2|732625.2|733591.3|732591.3|25
1631021000000|2021-09-07 13:23:20|733619.2|732619.2|733617.2|732617.2|733624.1|732624.1|733597.7|732597.7|27
1631021010000|2021-09-07 13:23:30|733616.5|732616.5|733576.3|732576.3|734088|732623.2|733563.8|732066.4|27
1631021020000|2021-09-07 13:23:40|733575.5|732575.5|733552.6|732552.6|733575.5|732575.5|733552.6|732552.6|25
1631021030000|2021-09-07 13:23:50|733549.7|732549.7|733548.3|732548.3|734066.4|732561.8|733542.6|732044.5|14
1631021040000|2021-09-07 13:24:00|734044.3|732044.3|733604.4|732604.4|734108.8|732604.4|733528.6|732044.3|30
1631021050000|2021-09-07 13:24:10|733602.4|732602.4|733573.3|732573.3|733602.4|732602.4|733573.3|732573.3|34
1631021060000|2021-09-07 13:24:20|733575.2|732575.2|733578.1|732578.1|733583.3|732583.3|733572.9|732572.9|18
1631021070000|2021-09-07 13:24:30|733579.1|732579.1|733585.2|732585.2|733590.3|732590.3|733576.5|732576.5|22
1631021080000|2021-09-07 13:24:40|733586.8|732586.8|734068|732068|734068|732590.6|733567.3|732058.6|26
1631021090000|2021-09-07 13:24:50|734069.2|732069.2|733592.5|732592.5|734109.3|732607.2|733561.8|732061|28
1631021100000|2021-09-07 13:25:00|733593.6|732593.6|733615.4|732615.4|734100.9|732627.7|733592.5|732098.6|31
1631021110000|2021-09-07 13:25:10|733611.8|732611.8|733588.5|732588.5|734145.1|732630.8|733573.6|732079.3|35
1631021120000|2021-09-07 13:25:20|734085.9|732085.9|733587.2|732587.2|734108.7|732621.7|733587.2|732085.9|27
1631021130000|2021-09-07 13:25:30|734091.1|732091.1|733666.1|732666.1|734177.2|732676.9|733592.6|732091.1|26
1631021140000|2021-09-07 13:25:40|733670|732670|734143.9|732143.9|734152.5|732674.7|733623|732138.4|29
1631021150000|2021-09-07 13:25:50|734137.6|732137.6|734099.5|732099.5|734139.4|732619.9|733609.8|732094.9|24
1631021160000|2021-09-07 13:26:00|734115.4|732115.4|733646.5|732646.5|734135.2|732661.6|733603|732108.4|23
1631021170000|2021-09-07 13:26:10|733654.4|732654.4|733690.2|732690.2|734186.1|732703.5|733654.4|732127.8|32
1631021180000|2021-09-07 13:26:20|733686.5|732686.5|733707.5|732707.5|734217.4|732708.7|733683.6|732192.2|28
1631021190000|2021-09-07 13:26:30|733699.2|732699.2|733695.2|732695.2|733716|732716|733683.9|732683.9|20
1631021200000|2021-09-07 13:26:40|733695.4|732695.4|734156.3|732156.3|734210.8|732704.6|733688.8|732152.5|25
1631021210000|2021-09-07 13:26:50|734156.5|732156.5|734181.1|732181.1|734183.3|732655.2|733649.5|732152.1|16
1631021220000|2021-09-07 13:27:00|734198.4|732198.4|734195.4|732195.4|734213.4|732726.8|733702.3|732178.5|28
1631021230000|2021-09-07 13:27:10|734185.1|732185.1|734204.4|732204.4|734211.7|732211.7|734184.9|732184.9|20
1631021240000|2021-09-07 13:27:20|734204|732204|733700.4|732700.4|734204.3|732721.6|733680.8|732195.6|24
1631021250000|2021-09-07 13:27:30|733704|732704|734175.1|732175.1|734181.5|732705.6|733681|732153.5|31
1631021260000|2021-09-07 13:27:40|734177|732177|733749.9|732749.9|734211.6|732749.9|733638.4|732148.8|34
1631021270000|2021-09-07 13:27:50|733739.5|732739.5|733726.1|732726.1|733742.1|732742.1|733723.8|732723.8|23
1631021280000|2021-09-07 13:28:00|733725.6|732725.6|734094.2|732094.2|734184.3|732726|733599.4|732094.2|32
1631021290000|2021-09-07 13:28:10|734095.1|732095.1|734067|732067|734117.2|732616.5|733572.6|732049|39
1631021300000|2021-09-07 13:28:20|734065|732065|734076.8|732076.8|734089.8|732581.6|733563.8|732065|33
1631021310000|2021-09-07 13:28:30|734078.6|732078.6|733569.3|732569.3|734124.6|732601.9|733567.8|732047.9|36
1631021320000|2021-09-07 13:28:40|733577.9|732577.9|733553.1|732553.1|734075.9|732577.9|733538.7|732059.6|36
1631021330000|2021-09-07 13:28:50|733550.5|732550.5|733553.9|732553.9|734058|732580.7|733526.8|732024.3|32
1631021340000|2021-09-07 13:29:00|733545.7|732545.7|734036.6|732036.6|734082.8|732554.6|733532.1|732032.8|17
1631021350000|2021-09-07 13:29:10|734038.2|732038.2|733522.1|732522.1|734038.2|732526.8|733512.8|732007.6|19
1631021360000|2021-09-07 13:29:20|733521.3|732521.3|733452.2|732452.2|734015.9|732521.3|733428.5|731945.3|31
1631021370000|2021-09-07 13:29:30|733477.1|732477.1|734002.1|732002.1|734002.1|732488.7|733471.5|731934.1|38
1631021380000|2021-09-07 13:29:40|734001.7|732001.7|734005.7|732005.7|734006.1|732006.1|733949.9|731949.9|26
1631021390000|2021-09-07 13:29:50|734001.8|732001.8|734008.6|732008.6|734029.5|732535.2|733508.9|731989.6|35
1631021400000|2021-09-07 13:30:00|734007.2|732007.2|734015.5|732015.5|734023.1|732511.1|733511.1|731995.8|34
1631021410000|2021-09-07 13:30:10|734019.5|732019.5|733949.4|731949.4|734019.5|732485.5|733452.3|731930.9|40
1631021420000|2021-09-07 13:30:20|733936.5|731936.5|733939.9|731939.9|733960.6|731960.6|733936.4|731936.4|33
1631021430000|2021-09-07 13:30:30|733936|731936|733340.5|732340.5|733943|732352.5|733325.3|731843|38
1631021440000|2021-09-07 13:30:40|733342.3|732342.3|733329.8|732329.8|733891.5|732362.1|733323.8|731833.3|34
1631021450000|2021-09-07 13:30:50|733347.4|732347.4|733310.4|732310.4|733862.9|732348.3|733295.3|731793.3|34
1631021460000|2021-09-07 13:31:00|733308.8|732308.8|733341|732341|733349.9|732349.9|733294.5|732294.5|38
1631021470000|2021-09-07 13:31:10|733346.4|732346.4|733339.6|732339.6|733353.7|732353.7|733335.7|732335.7|34
1631021480000|2021-09-07 13:31:20|733322.4|732322.4|733305.9|732305.9|733353.9|732353.9|733294.4|732294.4|37
1631021490000|2021-09-07 13:31:30|733297.2|732297.2|733210.5|732210.5|733301.4|732301.4|733206.8|732206.8|37
1631021500000|2021-09-07 13:31:40|733208.4|732208.4|733179.4|732179.4|733226.6|732226.6|733179.4|732179.4|37
1631021510000|2021-09-07 13:31:50|733185.5|732185.5|733161.5|732161.5|733213.5|732213.5|733148.2|732148.2|38
1631021520000|2021-09-07 13:32:00|733167.9|732167.9|733047.1|732047.1|733596.9|732167.9|733040.2|731537.1|40
1631021530000|2021-09-07 13:32:10|733039.1|732039.1|733198.2|732198.2|733714.3|732206.5|733035.7|731566.3|40
1631021540000|2021-09-07 13:32:20|733205|732205|733224.5|732224.5|733232.1|732232.1|733203.6|732203.6|35
1631021550000|2021-09-07 13:32:30|733221.5|732221.5|733221.4|732221.4|733234.1|732234.1|733213.5|732213.5|36
1631021560000|2021-09-07 13:32:40|733225.8|732225.8|733125.1|732125.1|733695.4|732225.8|733124.3|731629.3|37
1631021570000|2021-09-07 13:32:50|733119.9|732119.9|733132.5|732132.5|733630.1|732132.5|733116.9|731609.5|36
1631021580000|2021-09-07 13:33:00|733102.9|732102.9|733064.3|732064.3|733632.1|732135.7|733061.2|731562.5|38
1631021590000|2021-09-07 13:33:10|733065.9|732065.9|733152|732152|733640.8|732154.1|733065.9|731571|34
1631021600000|2021-09-07 13:33:20|733155|732155|733068.9|732068.9|733596.6|732155|733066.8|731596.6|38
1631021610000|2021-09-07 13:33:30|733068.4|732068.4|733038.6|732038.6|733567.4|732080.3|733016.8|731540.5|36
1631021620000|2021-09-07 13:33:40|733042.2|732042.2|733055.3|732055.3|733088.6|732088.6|733032.9|732032.9|40
1631021630000|2021-09-07 13:33:50|733054.7|732054.7|733086.6|732086.6|733598.7|732094.5|733039.5|731598.7|39
1631021640000|2021-09-07 13:34:00|733086.1|732086.1|733652.3|731652.3|733654.7|732105|733084.1|731628|38
1631021650000|2021-09-07 13:34:10|733148.8|732148.8|733184.9|732184.9|733683.3|732196|733129.2|731631.7|34
1631021660000|2021-09-07 13:34:20|733263.4|732263.4|733283.7|732283.7|733295.2|732295.2|733235.1|732235.1|34
1631021670000|2021-09-07 13:34:30|733286.8|732286.8|733332.6|732332.6|733791.1|732343.9|733286.8|731791.1|33
1631021680000|2021-09-07 13:34:40|733345.9|732345.9|733327|732327|733345.9|732345.9|733322.8|732322.8|29
1631021690000|2021-09-07 13:34:50|733327.5|732327.5|733308.1|732308.1|733327.5|732327.5|733300.1|732300.1|34
1631021700000|2021-09-07 13:35:00|733324.1|732324.1|733305|732305|733837.3|732338.3|733305|731836.1|36
1631021710000|2021-09-07 13:35:10|733312.6|732312.6|733310.4|732310.4|733339.7|732339.7|733293.4|732293.4|37
1631021720000|2021-09-07 13:35:20|733310|732310|733310.4|732310.4|733323.1|732323.1|733305.6|732305.6|32
1631021730000|2021-09-07 13:35:30|733310.5|732310.5|733322.5|732322.5|733832.6|732355.8|733310.5|731832.6|38
1631021740000|2021-09-07 13:35:40|733322.1|732322.1|733324.8|732324.8|733339|732339|733312.1|732312.1|32
1631021750000|2021-09-07 13:35:50|733292.3|732292.3|733262|732262|733330|732330|733259.8|732259.8|37
1631021760000|2021-09-07 13:36:00|733255|732255|733136.3|732136.3|733732.8|732255|733136.3|731643.8|31
1631021770000|2021-09-07 13:36:10|733633|731633|733589.9|731589.9|733633.8|732130|733093.2|731576.3|36
1631021780000|2021-09-07 13:36:20|733591|731591|733578.7|731578.7|733591|732074.6|733064.2|731563.9|37
1631021790000|2021-09-07 13:36:30|733583.6|731583.6|733224.7|732224.7|733737.2|732229.7|733215.8|731583.6|40
1631021800000|2021-09-07 13:36:40|733218.8|732218.8|733224.9|732224.9|733727.5|732229|733207|731714.1|35
1631021810000|2021-09-07 13:36:50|733225.6|732225.6|733165.6|732165.6|733703.7|732227.4|733162.8|731703.7|31
1631021820000|2021-09-07 13:37:00|733618.8|731618.8|733102.7|732102.7|733619.2|732120.9|733084.4|731605.7|39
1631021830000|2021-09-07 13:37:10|733095.8|732095.8|733047.6|732047.6|733563.9|732104.5|733046|731549.9|38
1631021840000|2021-09-07 13:37:20|733055.5|732055.5|733015.3|732015.3|733512.6|732075.7|733015.3|731512.6|33
1631021850000|2021-09-07 13:37:30|733021.9|732021.9|733072.8|732072.8|733607.9|732109.2|733019.6|731589.2|39
1631021860000|2021-09-07 13:37:40|733074.1|732074.1|733112.6|732112.6|733616.3|732120.8|733071.9|731580|40
1631021870000|2021-09-07 13:37:50|733109.9|732109.9|733093.9|732093.9|733625.5|732112.6|733079|731603.4|36
1631021880000|2021-09-07 13:38:00|733608.6|731608.6|733110.5|732110.5|733608.6|732117.5|733066.9|731608.6|36
1631021890000|2021-09-07 13:38:10|733121.7|732121.7|733119.7|732119.7|733134.5|732134.5|733113.4|732113.4|37
1631021900000|2021-09-07 13:38:20|733120.7|732120.7|732987.6|731987.6|733636|732138.7|732987.6|731479.3|39
1631021910000|2021-09-07 13:38:30|733487.2|731487.2|733436|731436|733490.6|731987.7|732931.1|731422.5|39
1631021920000|2021-09-07 13:38:40|733447.2|731447.2|732912.8|731912.8|733458.8|731962.9|732884.2|731374.5|40
1631021930000|2021-09-07 13:38:50|733428|731428|733482.5|731482.5|733483.5|731965.5|732915.2|731415.5|36
1631021940000|2021-09-07 13:39:00|733483.3|731483.3|732962.1|731962.1|733514.3|731974.4|732944.8|731434.1|39
1631021950000|2021-09-07 13:39:10|732962.3|731962.3|733407.2|731407.2|733453.3|731962.3|732867.4|731357.7|40
1631021960000|2021-09-07 13:39:20|733407.8|731407.8|733423.3|731423.3|733443|731960.4|732936.2|731407.3|36
1631021970000|2021-09-07 13:39:30|732941|731941|732932.4|731932.4|732947|731947|732914.6|731914.6|35
1631021980000|2021-09-07 13:39:40|732933.5|731933.5|732935.8|731935.8|733426.5|731960|732931.8|731421.8|34
1631021990000|2021-09-07 13:39:50|732948.8|731948.8|733438|731438|733440.4|731950.5|732933.7|731434.9|28
1631022000000|2021-09-07 13:40:00|732935.1|731935.1|732918.5|731918.5|733443.1|731946.3|732910.6|731429|38
1631022010000|2021-09-07 13:40:10|732921|731921|733400.2|731400.2|733400.7|731921.3|732877.5|731370|35
1631022020000|2021-09-07 13:40:20|733397.1|731397.1|732895.9|731895.9|733397.1|731898.2|732885.2|731389.8|16
1631022030000|2021-09-07 13:40:30|732893.3|731893.3|732896.5|731896.5|732904.5|731904.5|732881.3|731881.3|23
1631022040000|2021-09-07 13:40:40|732897.4|731897.4|732881.7|731881.7|732898.9|731898.9|732878.5|731878.5|30
1631022050000|2021-09-07 13:40:50|732878.3|731878.3|732884.8|731884.8|732890.1|731890.1|732869.8|731869.8|33
1631022060000|2021-09-07 13:41:00|732884.4|731884.4|732870.2|731870.2|733383.2|731891.5|732859.1|731383.2|39
1631022070000|2021-09-07 13:41:10|732869.5|731869.5|732988.7|731988.7|733011.3|732011.3|732859.3|731859.3|38
1631022080000|2021-09-07 13:41:20|732968.4|731968.4|732973.9|731973.9|732985.5|731985.5|732949|731949|35
1631022090000|2021-09-07 13:41:30|732971.3|731971.3|732912|731912|733415.9|731971.3|732902.6|731412.9|40
1631022100000|2021-09-07 13:41:40|732908.5|731908.5|732907.6|731907.6|732924.3|731924.3|732907.3|731907.3|36
1631022110000|2021-09-07 13:41:50|732913.8|731913.8|732907.6|731907.6|732922.2|731922.2|732895.9|731895.9|31
1631022120000|2021-09-07 13:42:00|732906.4|731906.4|732916.8|731916.8|733403.1|731948.9|732859.9|731378.5|37
1631022130000|2021-09-07 13:42:10|732906.7|731906.7|733422.1|731422.1|733422.1|731926.6|732891|731395.7|37
1631022140000|2021-09-07 13:42:20|732909.8|731909.8|732917.1|731917.1|733438.3|731944.4|732901.5|731405.8|39
1631022150000|2021-09-07 13:42:30|732917.8|731917.8|732918|731918|733445.6|731960.4|732917.8|731418.4|40
1631022160000|2021-09-07 13:42:40|732893.9|731893.9|732906.2|731906.2|733398|731932.3|732877.7|731384|39
1631022170000|2021-09-07 13:42:50|732906.1|731906.1|732884.7|731884.7|733406.5|731918.7|732884.3|731389.8|40
1631022180000|2021-09-07 13:43:00|732886.9|731886.9|733399.2|731399.2|733405.2|731917.9|732867.4|731361.3|39
1631022190000|2021-09-07 13:43:10|732900.3|731900.3|732840.7|731840.7|733400.8|731902.3|732837.1|731382.8|28
1631022200000|2021-09-07 13:43:20|732839.3|731839.3|733409.5|731409.5|733416.9|731909.6|732836.6|731390.6|32
1631022210000|2021-09-07 13:43:30|732909.2|731909.2|732928.7|731928.7|733464.6|731964.1|732899|731417.7|39
1631022220000|2021-09-07 13:43:40|732922.7|731922.7|732894.6|731894.6|733415.9|731945.8|732857.3|731415.9|37
1631022230000|2021-09-07 13:43:50|732871.5|731871.5|732964.4|731964.4|733457.8|731984.8|732866.5|731368|36
1631022240000|2021-09-07 13:44:00|733453.5|731453.5|732951.9|731951.9|733453.8|731957.6|732926.3|731423.5|37
1631022250000|2021-09-07 13:44:10|732952.7|731952.7|733401.2|731401.2|733447.3|731958.3|732901.3|731401.2|30
1631022260000|2021-09-07 13:44:20|732916.1|731916.1|732977.7|731977.7|733492.7|732008.8|732900.7|731467.1|38
1631022270000|2021-09-07 13:44:30|732980.4|731980.4|732947.7|731947.7|733472.6|731997.4|732947.7|731420|32
1631022280000|2021-09-07 13:44:40|732949|731949|733040.2|732040.2|733484.5|732042.5|732932|731459|33
1631022290000|2021-09-07 13:44:50|733038.7|732038.7|733075.3|732075.3|733576.9|732079.1|733038.7|731551.7|35
1631022300000|2021-09-07 13:45:00|733070.9|732070.9|733097.4|732097.4|733596.7|732101.2|733060.5|731596.7|36
1631022310000|2021-09-07 13:45:10|733099.9|732099.9|733112.1|732112.1|733605.8|732113.3|733091.8|731581.9|37
1631022320000|2021-09-07 13:45:20|733111.7|732111.7|733150.7|732150.7|733614.8|732161.9|733096.3|731596.1|38
1631022330000|2021-09-07 13:45:30|733158.2|732158.2|733106.2|732106.2|733632.3|732158.5|733094.8|731607.1|38
1631022340000|2021-09-07 13:45:40|733104.8|732104.8|733644.2|731644.2|733644.2|732143.9|733095|731620.2|34
1631022350000|2021-09-07 13:45:50|733145.2|732145.2|733176.3|732176.3|733664.6|732178.9|733145.2|731664.6|37
1631022360000|2021-09-07 13:46:00|733183.9|732183.9|733299.6|732299.6|733780.6|732302.4|733183.2|731677.1|37
1631022370000|2021-09-07 13:46:10|733299.3|732299.3|733293.3|732293.3|733306.5|732306.5|733293.3|732293.3|30
1631022380000|2021-09-07 13:46:20|733293.4|732293.4|733299.1|732299.1|733799.7|732299.1|733262.8|731791.9|36
1631022390000|2021-09-07 13:46:30|733294.5|732294.5|733286.2|732286.2|733301.1|732301.1|733268.7|732268.7|32
1631022400000|2021-09-07 13:46:40|733287.5|732287.5|733290.4|732290.4|733797|732301.7|733274.7|731779.8|27
1631022410000|2021-09-07 13:46:50|733290.2|732290.2|733321|732321|733324.8|732324.8|733290.2|732290.2|26
1631022420000|2021-09-07 13:47:00|733320.7|732320.7|733323.8|732323.8|733347.8|732347.8|733313.1|732313.1|34
1631022430000|2021-09-07 13:47:10|733320.4|732320.4|733318|732318|733327.3|732327.3|733315.3|732315.3|27
1631022440000|2021-09-07 13:47:20|733318.2|732318.2|733291.2|732291.2|733319.8|732319.8|733269.7|732269.7|30
1631022450000|2021-09-07 13:47:30|733291.9|732291.9|733280|732280|733317.1|732317.1|733278.1|732278.1|35
1631022460000|2021-09-07 13:47:40|733277.8|732277.8|733286.8|732286.8|733297.2|732297.2|733266.5|732266.5|31
1631022470000|2021-09-07 13:47:50|733297.2|732297.2|733308.8|732308.8|733312.1|732312.1|733283.8|732283.8|35
1631022480000|2021-09-07 13:48:00|733316.7|732316.7|733302.8|732302.8|733316.7|732316.7|733263.3|732263.3|39
1631022490000|2021-09-07 13:48:10|733300.4|732300.4|733338.7|732338.7|733342.2|732342.2|733282.6|732282.6|38
1631022500000|2021-09-07 13:48:20|733817.1|731817.1|733853.9|731853.9|733853.9|732351.5|733327|731815.7|39
1631022510000|2021-09-07 13:48:30|733348|732348|733354.7|732354.7|733375.6|732375.6|733348|732348|38
1631022520000|2021-09-07 13:48:40|733355.4|732355.4|733364.6|732364.6|733366.7|732366.7|733355.1|732355.1|27
1631022530000|2021-09-07 13:48:50|733364.5|732364.5|733358.4|732358.4|733364.5|732364.5|733346.4|732346.4|35
1631022540000|2021-09-07 13:49:00|733358.8|732358.8|733359.9|732359.9|733362.5|732362.5|733337|732337|38
1631022550000|2021-09-07 13:49:10|733350.3|732350.3|733350.5|732350.5|733365.1|732365.1|733332.4|732332.4|38
1631022560000|2021-09-07 13:49:20|733352.4|732352.4|733347.9|732347.9|733849.2|732366.2|733338.5|731834.3|34
1631022570000|2021-09-07 13:49:30|733829.3|731829.3|733336.9|732336.9|733829.3|732351.5|733333.7|731816.8|36
1631022580000|2021-09-07 13:49:40|733336.7|732336.7|733316.6|732316.6|733336.7|732336.7|733302.7|732302.7|28
1631022590000|2021-09-07 13:49:50|733319.2|732319.2|733384.6|732384.6|733385|732385|733315.5|732315.5|28
1631022600000|2021-09-07 13:50:00|733387.6|732387.6|733393.2|732393.2|733958.2|732464.2|733384|731878.6|39
1631022610000|2021-09-07 13:50:10|733393.3|732393.3|733362.3|732362.3|733865.6|732400.2|733360.1|731861.3|39
1631022620000|2021-09-07 13:50:20|733361|732361|733358.9|732358.9|733864.7|732376.7|733342.4|731854.6|36
1631022630000|2021-09-07 13:50:30|733359.7|732359.7|733372.2|732372.2|733383.8|732383.8|733349.5|732349.5|28
1631022640000|2021-09-07 13:50:40|733371.3|732371.3|733363|732363|733863.7|732372.4|733355.9|731843.8|39
1631022650000|2021-09-07 13:50:50|733361.3|732361.3|733322.5|732322.5|733836.5|732369.2|733322.5|731817.9|38
1631022660000|2021-09-07 13:51:00|733316.8|732316.8|733275.6|732275.6|733769.4|732316.8|733219|731729.8|38
1631022670000|2021-09-07 13:51:10|733278|732278|733280.2|732280.2|733788.6|732311.6|733276.2|731784.8|37
1631022680000|2021-09-07 13:51:20|733250.5|732250.5|733309.3|732309.3|733776.9|732309.3|733250.5|731753.8|37
1631022690000|2021-09-07 13:51:30|733307.3|732307.3|733296.7|732296.7|733801|732314|733286|731784.6|37
1631022700000|2021-09-07 13:51:40|733295.1|732295.1|733261.2|732261.2|733797.3|732317.4|733261.2|731763.3|32
1631022710000|2021-09-07 13:51:50|733271.5|732271.5|733316.7|732316.7|733750.4|732325.7|733253.6|731749.9|33
1631022720000|2021-09-07 13:52:00|733312.7|732312.7|733336|732336|733336|732336|733298.6|732298.6|35
1631022730000|2021-09-07 13:52:10|733328.3|732328.3|733332.3|732332.3|733335.5|732335.5|733312|732312|29
1631022740000|2021-09-07 13:52:20|733858|731858|733384.6|732384.6|733858|732387.5|733358.3|731858|30
1631022750000|2021-09-07 13:52:30|733383.3|732383.3|733316.7|732316.7|733811.6|732383.9|733315.7|731811.6|35
1631022760000|2021-09-07 13:52:40|733316.9|732316.9|733303.9|732303.9|733319|732319|733302.1|732302.1|19
1631022770000|2021-09-07 13:52:50|733301.9|732301.9|733354|732354|733859.9|732367.9|733299.9|731815.9|31
1631022780000|2021-09-07 13:53:00|733352.2|732352.2|733314.9|732314.9|733826.5|732352.2|733303.5|731822.7|35
1631022790000|2021-09-07 13:53:10|733316.8|732316.8|733273.4|732273.4|733771.7|732316.8|733269.8|731771.7|30
1631022800000|2021-09-07 13:53:20|733275.6|732275.6|733271|732271|733767.6|732277.9|733236.4|731742.5|32
1631022810000|2021-09-07 13:53:30|733273.6|732273.6|733275.6|732275.6|733288.1|732288.1|733251.8|732251.8|26
1631022820000|2021-09-07 13:53:40|733275.9|732275.9|733295|732295|733297|732297|733271|732271|23
1631022830000|2021-09-07 13:53:50|733298.9|732298.9|733391.7|732391.7|733399.9|732399.9|733298.9|732298.9|34
1631022840000|2021-09-07 13:54:00|733881.1|731881.1|733342.1|732342.1|733881.1|732391.4|733322.5|731878.9|39
1631022850000|2021-09-07 13:54:10|733337.1|732337.1|733265.7|732265.7|733841.2|732345.1|733265.7|731814.4|32
1631022860000|2021-09-07 13:54:20|733772.2|731772.2|733262.9|732262.9|733787.5|732287.5|733250.4|731745.8|38
1631022870000|2021-09-07 13:54:30|733264.7|732264.7|733766.4|731766.4|733782|732276.1|733264.7|731757.3|33
1631022880000|2021-09-07 13:54:40|733767.2|731767.2|733287.5|732287.5|733779.3|732293.4|733272.4|731767.2|36
1631022890000|2021-09-07 13:54:50|733288.4|732288.4|733326.2|732326.2|733327.9|732327.9|733276.5|732276.5|34
1631022900000|2021-09-07 13:55:00|733326.7|732326.7|733333.7|732333.7|733837.3|732335.4|733248.9|731780.7|39
1631022910000|2021-09-07 13:55:10|733338.5|732338.5|733312.3|732312.3|733338.5|732338.5|733297.3|732297.3|37
1631022920000|2021-09-07 13:55:20|733313.7|732313.7|733752.3|731752.3|733802.4|732313.7|733242.5|731752.3|39
1631022930000|2021-09-07 13:55:30|733751.7|731751.7|733224.3|732224.3|733751.7|732244.3|733210.5|731726.9|38
1631022940000|2021-09-07 13:55:40|733737|731737|733303|732303|733737|732316.9|733218|731721.7|34
1631022950000|2021-09-07 13:55:50|733303.1|732303.1|733326.5|732326.5|733819.1|732328.5|733301.9|731815.6|37
1631022960000|2021-09-07 13:56:00|733321.1|732321.1|733428.8|732428.8|733432|732432|733311.5|732311.5|34
1631022970000|2021-09-07 13:56:10|733432.8|732432.8|733366.5|732366.5|733456.9|732456.9|733350.7|732350.7|38
1631022980000|2021-09-07 13:56:20|733353.1|732353.1|733374.1|732374.1|733871.1|732381|733345.9|731861|36
1631022990000|2021-09-07 13:56:30|733373.1|732373.1|733339.4|732339.4|733861.2|732373.6|733335.9|731846.4|36
1631023000000|2021-09-07 13:56:40|733341.6|732341.6|733350.4|732350.4|733358.8|732358.8|733341.6|732341.6|26
1631023010000|2021-09-07 13:56:50|733351.4|732351.4|733363.8|732363.8|733363.8|732363.8|733346.1|732346.1|23
1631023020000|2021-09-07 13:57:00|733368.8|732368.8|733220.9|732220.9|733770.3|732368.8|733220.9|731721.2|37
1631023030000|2021-09-07 13:57:10|733221.6|732221.6|733229.8|732229.8|733738.9|732250.5|733212.5|731726.7|33
1631023040000|2021-09-07 13:57:20|733225.4|732225.4|733701.2|731701.2|733717.7|732225.8|733174.1|731678.4|38
1631023050000|2021-09-07 13:57:30|733701.9|731701.9|733097.6|732097.6|733701.9|732164.6|733094.1|731627|31
1631023060000|2021-09-07 13:57:40|733093.1|732093.1|733634.3|731634.3|733634.3|732130.9|733075.9|731585|33
1631023070000|2021-09-07 13:57:50|733625.5|731625.5|733003.9|732003.9|733632.6|732118.9|733003.4|731508.1|38
1631023080000|2021-09-07 13:58:00|733002.4|732002.4|733016.7|732016.7|733017|732017|732996.7|731996.7|33
1631023090000|2021-09-07 13:58:10|733025.7|732025.7|733027.7|732027.7|733048.2|732048.2|733018.3|732018.3|39
1631023100000|2021-09-07 13:58:20|733037|732037|733015.3|732015.3|733040.2|732040.2|733010.6|732010.6|28
1631023110000|2021-09-07 13:58:30|733019|732019|733028.2|732028.2|733033.4|732033.4|733003.9|732003.9|34
1631023120000|2021-09-07 13:58:40|733026.1|732026.1|733023.9|732023.9|733029.5|732029.5|733013|732013|31
1631023130000|2021-09-07 13:58:50|733019.3|732019.3|733043|732043|733063.6|732063.6|733018.6|732018.6|35
1631023140000|2021-09-07 13:59:00|733032.8|732032.8|733006.7|732006.7|733534.7|732038.9|733003.6|731534.7|33
1631023150000|2021-09-07 13:59:10|733007.3|732007.3|733028|732028|733032|732032|732998.8|731998.8|19
1631023160000|2021-09-07 13:59:20|733033.2|732033.2|733005.2|732005.2|733039|732039|733004.5|732004.5|22
1631023170000|2021-09-07 13:59:30|733002.7|732002.7|732953.7|731953.7|733469.1|732002.7|732937.4|731467.9|38
1631023180000|2021-09-07 13:59:40|732951|731951|732939.1|731939.1|733462|731962.9|732907.7|731417.9|39
1631023190000|2021-09-07 13:59:50|732925.1|731925.1|732955.6|731955.6|732973|731973|732919.3|731919.3|36
1631023200000|2021-09-07 14:00:00|732961.5|731961.5|733500.1|731500.1|733531.7|732008.1|732958.2|731490.9|32
1631023210000|2021-09-07 14:00:10|733496.2|731496.2|732837.7|731837.7|733500.8|731902.2|732835.8|731310.4|38
1631023220000|2021-09-07 14:00:20|733329.9|731329.9|732737.3|731737.3|733329.9|731837.5|732737.3|731233|39
1631023230000|2021-09-07 14:00:30|733222.6|731222.6|733238.9|731238.9|733263.8|731741.5|732710.7|731214.3|34
1631023240000|2021-09-07 14:00:40|732734.6|731734.6|733293.4|731293.4|733297.5|731790.4|732734.6|731232.8|31
1631023250000|2021-09-07 14:00:50|733297|731297|733284.7|731284.7|733297|731297|733284|731284|24
1631023260000|2021-09-07 14:01:00|733304.9|731304.9|732815|731815|733326.5|731815|732791.9|731286.4|24
1631023270000|2021-09-07 14:01:10|732841.6|731841.6|732840.5|731840.5|732856.5|731856.5|732831|731831|28
1631023280000|2021-09-07 14:01:20|732839.9|731839.9|732861.4|731861.4|732865.5|731865.5|732837.7|731837.7|30
1631023290000|2021-09-07 14:01:30|732863.1|731863.1|732850.7|731850.7|733367.7|731869.5|732850.7|731359.5|26
1631023300000|2021-09-07 14:01:40|732849.5|731849.5|732866.6|731866.6|732869.9|731869.9|732847.2|731847.2|29
1631023310000|2021-09-07 14:01:50|732865.8|731865.8|732839.5|731839.5|732876.5|731876.5|732837|731837|29
1631023320000|2021-09-07 14:02:00|732843.7|731843.7|732961.6|731961.6|733459|731971.6|732842.2|731459|27
1631023330000|2021-09-07 14:02:10|732965|731965|733524|731524|733540.4|732028.4|732962.5|731469.2|24
1631023340000|2021-09-07 14:02:20|733519.4|731519.4|732997.4|731997.4|733539.7|732023.4|732990.3|731513|35
1631023350000|2021-09-07 14:02:30|733483.9|731483.9|733048.9|732048.9|733483.9|732054.6|732964.6|731483.9|31
1631023360000|2021-09-07 14:02:40|733046.9|732046.9|733550.1|731550.1|733557.1|732061.1|733034.1|731522.5|28
1631023370000|2021-09-07 14:02:50|733546.4|731546.4|733531.6|731531.6|733550.1|732063.1|733036.1|731531.6|27
1631023380000|2021-09-07 14:03:00|733032.4|732032.4|733043.2|732043.2|733561|732059.9|733026.3|731525.5|37
1631023390000|2021-09-07 14:03:10|733047.2|732047.2|733013.9|732013.9|733540.5|732051.6|733013.9|731522.4|32
1631023400000|2021-09-07 14:03:20|733019|732019|733497.3|731497.3|733519.1|732020.6|732997.5|731495.9|28
1631023410000|2021-09-07 14:03:30|733500.1|731500.1|733494|731494|733500.8|731997.2|732991.3|731494|27
1631023420000|2021-09-07 14:03:40|733490.6|731490.6|732952.9|731952.9|733490.6|731958.1|732942.9|731441.9|31
1631023430000|2021-09-07 14:03:50|732965.8|731965.8|732916.5|731916.5|733459.3|731983.9|732916.5|731431.4|34
1631023440000|2021-09-07 14:04:00|732915.7|731915.7|732959.3|731959.3|733485.9|731968.8|732915.7|731444.8|38
1631023450000|2021-09-07 14:04:10|732956.6|731956.6|733001.1|732001.1|733528|732010|732948.8|731434.3|31
1631023460000|2021-09-07 14:04:20|733000.2|732000.2|733035.5|732035.5|733543|732063.2|732996.3|731509.7|30
1631023470000|2021-09-07 14:04:30|733041.3|732041.3|733032.9|732032.9|733579.9|732091|732946.6|731445.2|35
1631023480000|2021-09-07 14:04:40|733053.2|732053.2|733187.4|732187.4|733708|732187.4|733044.4|731534.1|36
1631023490000|2021-09-07 14:04:50|733217.2|732217.2|733239.5|732239.5|733742.1|732250.7|733207.6|731708.6|38
1631023500000|2021-09-07 14:05:00|733240.5|732240.5|733775.4|731775.4|733778.1|732278|733198.8|731710.3|37
1631023510000|2021-09-07 14:05:10|733760.9|731760.9|733697|731697|733808.8|732276.5|733259.7|731697|33
1631023520000|2021-09-07 14:05:20|733703.1|731703.1|733695.9|731695.9|733720.2|732196.8|733196.8|731692.5|33
1631023530000|2021-09-07 14:05:30|733703.3|731703.3|733709.7|731709.7|733728.7|731728.7|733679.2|731679.2|32
1631023540000|2021-09-07 14:05:40|733710.8|731710.8|733331.5|732331.5|733820.6|732354|733227.8|731697.8|37
1631023550000|2021-09-07 14:05:50|733323.8|732323.8|733962.3|731962.3|733962.3|732362.5|733312.5|731812.5|31
1631023560000|2021-09-07 14:06:00|733956.2|731956.2|733421.3|732421.3|733982.3|732468.2|733399|731911.3|40
1631023570000|2021-09-07 14:06:10|733413.6|732413.6|733444.2|732444.2|733935.7|732444.2|733386.2|731892.3|29
1631023580000|2021-09-07 14:06:20|733448.2|732448.2|733904.4|731904.4|733998.8|732450.1|733436.9|731904.4|40
1631023590000|2021-09-07 14:06:30|733407.9|732407.9|733421.7|732421.7|733922.5|732421.7|733404.4|731922.5|32
1631023600000|2021-09-07 14:06:40|733420.5|732420.5|733428|732428|733927.1|732435.1|733420.1|731927.1|24
1631023610000|2021-09-07 14:06:50|733427.7|732427.7|733436.7|732436.7|733941.8|732447.3|733399.1|731901.2|29
1631023620000|2021-09-07 14:07:00|733430.2|732430.2|733381.7|732381.7|733904.7|732436.9|733381.7|731892.5|28
1631023630000|2021-09-07 14:07:10|733891|731891|733386.1|732386.1|733893.4|732386.4|733376.6|731888|21
1631023640000|2021-09-07 14:07:20|733383.1|732383.1|733303.3|732303.3|733385.1|732385.1|733292.1|732292.1|35
1631023650000|2021-09-07 14:07:30|733297.6|732297.6|733808.4|731808.4|733808.4|732329.4|733278.6|731782.9|35
1631023660000|2021-09-07 14:07:40|733807.2|731807.2|733838.7|731838.7|733875.4|732360.4|733360.4|731799.9|36
1631023670000|2021-09-07 14:07:50|733837.5|731837.5|733905.6|731905.6|733906.5|731906.5|733837.5|731837.5|34
1631023680000|2021-09-07 14:08:00|733904.3|731904.3|733770.8|731770.8|733914.7|732413.7|733406|731770.8|35
1631023690000|2021-09-07 14:08:10|733757.5|731757.5|733794|731794|733799.8|731799.8|733757.5|731757.5|30
1631023700000|2021-09-07 14:08:20|733788.9|731788.9|733796.5|731796.5|733797.6|732285.5|733285.5|731762|32
1631023710000|2021-09-07 14:08:30|733787|731787|733282.5|732282.5|733796.1|732285.1|733267.1|731763|32
1631023720000|2021-09-07 14:08:40|733281|732281|733281.7|732281.7|733846.4|732306.7|733278.4|731778.3|39
1631023730000|2021-09-07 14:08:50|733785.2|731785.2|733763.8|731763.8|733792.8|732289|733230.7|731734.6|40
1631023740000|2021-09-07 14:09:00|733761.4|731761.4|733764.5|731764.5|733779.1|732262|733262|731724.6|35
1631023750000|2021-09-07 14:09:10|733755.6|731755.6|733837|731837|733837|732258|733244.5|731745.7|34
1631023760000|2021-09-07 14:09:20|733843.2|731843.2|733364|732364|733887.4|732364.5|733364|731832.7|32
1631023770000|2021-09-07 14:09:30|733891.9|731891.9|733381|732381|733921.1|732420.7|733363.7|731849.7|37
1631023780000|2021-09-07 14:09:40|733382.8|732382.8|733342.2|732342.2|733900.1|732386.3|733339.6|731860.7|40
1631023790000|2021-09-07 14:09:50|733336.7|732336.7|733811.7|731811.7|733843|732348.3|733285.9|731802.5|37
1631023800000|2021-09-07 14:10:00|733307.6|732307.6|733362.1|732362.1|733861.8|732362.1|733307.6|731813.9|40
1631023810000|2021-09-07 14:10:10|733357.4|732357.4|733816.6|731816.6|733873.5|732367.8|733344|731814.2|38
1631023820000|2021-09-07 14:10:20|733818.8|731818.8|733843.7|731843.7|733843.7|731843.7|733807.7|731807.7|32
1631023830000|2021-09-07 14:10:30|733812.3|731812.3|733336.5|732336.5|733875.5|732360.8|733334.3|731811.6|36
1631023840000|2021-09-07 14:10:40|733845.1|731845.1|733874|731874|733891.9|732378.8|733337.9|731845.1|30
1631023850000|2021-09-07 14:10:50|733863.8|731863.8|733853.9|731853.9|733905.9|732403.7|733403.7|731844.9|35
1631023860000|2021-09-07 14:11:00|733850.7|731850.7|733907.5|731907.5|733907.5|732394.3|733365.7|731798.1|38
1631023870000|2021-09-07 14:11:10|733897.3|731897.3|733415.7|732415.7|733910.3|732415.7|733383.8|731891|29
1631023880000|2021-09-07 14:11:20|733392.7|732392.7|733908.6|731908.6|733921.8|732418.8|733392.7|731900.2|33
1631023890000|2021-09-07 14:11:30|733905.3|731905.3|733418.2|732418.2|733923.7|732426|733395.7|731895.5|35
1631023900000|2021-09-07 14:11:40|733420.3|732420.3|733474.2|732474.2|734003.1|732487.9|733417.1|731953.9|33
1631023910000|2021-09-07 14:11:50|733476.8|732476.8|733480.5|732480.5|733999.4|732493.2|733470.6|731980.6|29
1631023920000|2021-09-07 14:12:00|733477.7|732477.7|733463|732463|733975|732490.3|733463|731967|28
1631023930000|2021-09-07 14:12:10|733455.6|732455.6|733922.7|731922.7|733961.2|732462.2|733438.2|731917.3|35
1631023940000|2021-09-07 14:12:20|733938.5|731938.5|733455.9|732455.9|733982.4|732470.3|733421.4|731923.9|31
1631023950000|2021-09-07 14:12:30|733455.7|732455.7|734066.7|732066.7|734069.7|732569.1|733455.7|731961.2|33
1631023960000|2021-09-07 14:12:40|734065.9|732065.9|733569.6|732569.6|734088.4|732575.4|733558|732059.9|31
1631023970000|2021-09-07 14:12:50|733566.6|732566.6|733652.3|732652.3|734146.7|732665.3|733559.7|732079.4|36
1631023980000|2021-09-07 14:13:00|733667|732667|733657.8|732657.8|734176.1|732675.8|733652.3|732159.5|34
1631023990000|2021-09-07 14:13:10|733656|732656|733684.4|732684.4|734199.1|732690.2|733652.4|732153.1|26
1631024000000|2021-09-07 14:13:20|733683.8|732683.8|734143.5|732143.5|734176.4|732695.5|733629.8|732143.5|34
1631024010000|2021-09-07 14:13:30|733646.2|732646.2|733644.6|732644.6|734165.1|732663.3|733618.9|732140|35
1631024020000|2021-09-07 14:13:40|733639.9|732639.9|733673.1|732673.1|734178|732686|733635.1|732153|34
1631024030000|2021-09-07 14:13:50|733684.3|732684.3|733724.2|732724.2|734229.6|732743.7|733684.3|732221.2|33
1631024040000|2021-09-07 14:14:00|733727.8|732727.8|733888.5|732888.5|734403.3|732905.6|733726.8|732283.8|37
1631024050000|2021-09-07 14:14:10|733890.5|732890.5|734402.4|732402.4|734405.3|732907.1|733888|732399.3|26
1631024060000|2021-09-07 14:14:20|734400|732400|733872.6|732872.6|734403.1|732887.7|733852|732388.3|28
1631024070000|2021-09-07 14:14:30|733859.9|732859.9|733863.5|732863.5|733881|732881|733859.8|732859.8|32
1631024080000|2021-09-07 14:14:40|733864.7|732864.7|733868.7|732868.7|734361.5|732914.2|733862.7|732361.5|32
1631024090000|2021-09-07 14:14:50|733889.9|732889.9|733867.1|732867.1|734362.4|732889.9|733859|732362.4|29
1631024100000|2021-09-07 14:15:00|733865.2|732865.2|733847.2|732847.2|734363.6|732874.9|733831.4|732344.5|37
1631024110000|2021-09-07 14:15:10|734286.2|732286.2|733793.9|732793.9|734338.9|732834.7|733762|732286.2|39
1631024120000|2021-09-07 14:15:20|733794.4|732794.4|733842.7|732842.7|734345.6|732847|733780.6|732292|37
1631024130000|2021-09-07 14:15:30|734356.7|732356.7|733884.3|732884.3|734402.4|732907.3|733862.7|732356.7|29
1631024140000|2021-09-07 14:15:40|733889.5|732889.5|733946.6|732946.6|734395.5|732950.7|733883.9|732395.5|29
1631024150000|2021-09-07 14:15:50|733946.9|732946.9|734488|732488|734541.6|733030.9|733924.5|732485.8|39
1631024160000|2021-09-07 14:16:00|733979|732979|734036.1|733036.1|734541.7|733045.2|733979|732505.4|37
1631024170000|2021-09-07 14:16:10|734032.7|733032.7|733936.7|732936.7|734542.3|733046.6|733936.7|732427.6|34
1631024180000|2021-09-07 14:16:20|733936.8|732936.8|734429.8|732429.8|734446.9|732949|733922.3|732428.4|36
1631024190000|2021-09-07 14:16:30|734432.4|732432.4|733869.7|732869.7|734432.4|732924.2|733869.7|732369.8|38
1631024200000|2021-09-07 14:16:40|733879.6|732879.6|733869|732869|734412.3|732910.6|733869|732369.6|35
1631024210000|2021-09-07 14:16:50|733871.2|732871.2|734374.6|732374.6|734378|732874.2|733869.2|732361.2|29
1631024220000|2021-09-07 14:17:00|733892.6|732892.6|733930.3|732930.3|734432.7|732938.1|733892.6|732386.5|34
1631024230000|2021-09-07 14:17:10|733927.2|732927.2|733919.8|732919.8|734443|732935.9|733919.8|732432.3|35
1631024240000|2021-09-07 14:17:20|733922.1|732922.1|733935|732935|734445.6|732935|733915.7|732431.2|30
1631024250000|2021-09-07 14:17:30|733931.9|732931.9|734014|733014|734430.7|733014|733880.7|732391.9|37
1631024260000|2021-09-07 14:17:40|734515.5|732515.5|733958.1|732958.1|734515.5|733010.2|733951.9|732437.4|35
1631024270000|2021-09-07 14:17:50|733960.6|732960.6|734460|732460|734477.6|732978.9|733955.2|732436.5|33
1631024280000|2021-09-07 14:18:00|734448.2|732448.2|733934.6|732934.6|734470.5|732948.5|733934.6|732448.2|30
1631024290000|2021-09-07 14:18:10|734437.7|732437.7|733846.4|732846.4|734437.7|732920|733840.5|732331.5|37
1631024300000|2021-09-07 14:18:20|734342|732342|733766.1|732766.1|734348.9|732837.7|733746.5|732232.7|39
1631024310000|2021-09-07 14:18:30|733765.7|732765.7|733655.8|732655.8|734271.7|732765.7|733655|732154.8|37
1631024320000|2021-09-07 14:18:40|733653|732653|734101.9|732101.9|734149.5|732657.3|733562|732071.5|26
1631024330000|2021-09-07 14:18:50|734099|732099|734157.7|732157.7|734157.7|732689.7|733585.1|732086.5|32
1631024340000|2021-09-07 14:19:00|733662.1|732662.1|733676.4|732676.4|734174.8|732676.4|733633|732117.9|36
1631024350000|2021-09-07 14:19:10|734163.8|732163.8|733608.8|732608.8|734163.8|732650.3|733600.7|732099.5|37
1631024360000|2021-09-07 14:19:20|733603.4|732603.4|734145.3|732145.3|734147.8|732614.1|733599.9|732100.6|33
1631024370000|2021-09-07 14:19:30|734161.8|732161.8|734194.3|732194.3|734222.6|732696|733672.6|732161.8|33
1631024380000|2021-09-07 14:19:40|734192.8|732192.8|734215.3|732215.3|734235.2|732738|733702.7|732192.8|30
1631024390000|2021-09-07 14:19:50|734228.7|732228.7|734176.2|732176.2|734249.7|732736.3|733687.3|732176.2|39
1631024400000|2021-09-07 14:20:00|734165.2|732165.2|733744.7|732744.7|734240.5|732744.7|733711.7|732165.2|34
1631024410000|2021-09-07 14:20:10|733724.8|732724.8|734244.4|732244.4|734250.9|732740.8|733714.7|732172.7|39
1631024420000|2021-09-07 14:20:20|734217.7|732217.7|734215.6|732215.6|734227.1|732723.2|733723.2|732205.2|37
1631024430000|2021-09-07 14:20:30|734214.3|732214.3|734169|732169|734218.5|732717.6|733706|732168.5|28
1631024440000|2021-09-07 14:20:40|734200.7|732200.7|734158.5|732158.5|734201|732679.7|733679.7|732140.7|38
1631024450000|2021-09-07 14:20:50|734154.8|732154.8|734144.1|732144.1|734172.5|732172.5|734134.5|732134.5|34
1631024460000|2021-09-07 14:21:00|734146.7|732146.7|734138.2|732138.2|734160.5|732640.7|733640.7|732118.2|25
1631024470000|2021-09-07 14:21:10|733649|732649|734171.2|732171.2|734183|732666.7|733647|732158.9|32
1631024480000|2021-09-07 14:21:20|734167.4|732167.4|733594.3|732594.3|734180.7|732599.8|733572.1|732077.8|36
1631024490000|2021-09-07 14:21:30|733600.2|732600.2|734060.7|732060.7|734109.7|732600.5|733562.1|732060.7|32
1631024500000|2021-09-07 14:21:40|734067.8|732067.8|734093.6|732093.6|734111.5|732602|733571.6|732065.4|36
1631024510000|2021-09-07 14:21:50|734096.7|732096.7|734191.3|732191.3|734203.1|732661.2|733589.1|732096.7|38
1631024520000|2021-09-07 14:22:00|734166.8|732166.8|733534.4|732534.4|734186.4|732542.1|733522.9|732028.4|39
1631024530000|2021-09-07 14:22:10|733529.1|732529.1|733604.4|732604.4|734126.3|732625.8|733522.5|732078.4|37
1631024540000|2021-09-07 14:22:20|733609.8|732609.8|733588.7|732588.7|734101.2|732609.8|733522.8|732061.5|30
1631024550000|2021-09-07 14:22:30|733577.4|732577.4|734180.9|732180.9|734222.6|732702.8|733577.4|732074.5|35
1631024560000|2021-09-07 14:22:40|734182.7|732182.7|734226.4|732226.4|734237.5|732726.3|733686.8|732180.2|39
1631024570000|2021-09-07 14:22:50|734228.6|732228.6|734229.3|732229.3|734269.5|732764.3|733725.7|732223.6|37
1631024580000|2021-09-07 14:23:00|733745.9|732745.9|734245.9|732245.9|734271.1|732762.3|733745.9|732229.3|33
1631024590000|2021-09-07 14:23:10|734241.4|732241.4|734300.1|732300.1|734302.4|732783.9|733757.6|732241.4|32
1631024600000|2021-09-07 14:23:20|734305.1|732305.1|733826.5|732826.5|734357.6|732826.5|733812|732298.6|26
1631024610000|2021-09-07 14:23:30|733825|732825|734315.6|732315.6|734387.2|732868|733808.9|732313|38
1631024620000|2021-09-07 14:23:40|734310.9|732310.9|734339|732339|734341.6|732341.6|734308.8|732308.8|36
1631024630000|2021-09-07 14:23:50|734339.1|732339.1|734321.7|732321.7|734345.1|732829.5|733820.8|732301.1|33
1631024640000|2021-09-07 14:24:00|734318.6|732318.6|733827.4|732827.4|734324.8|732830.5|733810.9|732310.3|29
1631024650000|2021-09-07 14:24:10|733830.9|732830.9|733798.3|732798.3|734311|732830.9|733785.3|732277.8|31
1631024660000|2021-09-07 14:24:20|733798.9|732798.9|733786.4|732786.4|734314.1|732798.9|733736.6|732237.9|36
1631024670000|2021-09-07 14:24:30|734290.3|732290.3|733740.9|732740.9|734308.6|732795.8|733732.9|732223.6|33
1631024680000|2021-09-07 14:24:40|733740.2|732740.2|734253.9|732253.9|734253.9|732745.6|733728.7|732244.8|32
1631024690000|2021-09-07 14:24:50|734259.9|732259.9|733783.5|732783.5|734286.4|732790.7|733771.9|732248.2|30
1631024700000|2021-09-07 14:25:00|733784|732784|734300.4|732300.4|734310.9|732807.9|733781.1|732286.1|32
1631024710000|2021-09-07 14:25:10|734302.9|732302.9|734320.2|732320.2|734322.1|732816.9|733805.4|732302.1|36
1631024720000|2021-09-07 14:25:20|734316.4|732316.4|734298.8|732298.8|734316.6|732790.8|733782.1|732262.3|34
1631024730000|2021-09-07 14:25:30|734283.7|732283.7|734293.9|732293.9|734309.3|732309.3|734282.1|732282.1|30
1631024740000|2021-09-07 14:25:40|734297.3|732297.3|734294.5|732294.5|734315.1|732315.1|734289.5|732289.5|28
1631024750000|2021-09-07 14:25:50|734292.8|732292.8|733816.7|732816.7|734335.4|732816.7|733816.7|732279.3|30
1631024760000|2021-09-07 14:26:00|734313.6|732313.6|734303.1|732303.1|734315.7|732315.7|734299.8|732299.8|29
1631024770000|2021-09-07 14:26:10|734300.2|732300.2|734307.3|732307.3|734320.7|732320.7|734294|732294|25
1631024780000|2021-09-07 14:26:20|734305|732305|733951.8|732951.8|734478.5|732957.6|733918|732304.2|31
1631024790000|2021-09-07 14:26:30|734462.9|732462.9|734462.7|732462.7|734484|732960.5|733960.5|732431.8|37
1631024800000|2021-09-07 14:26:40|734478.8|732478.8|734427.8|732427.8|734478.8|732940.3|733940.3|732409.9|30
1631024810000|2021-09-07 14:26:50|734419.9|732419.9|734430.3|732430.3|734442.8|732925.5|733920.8|732419.4|33
1631024820000|2021-09-07 14:27:00|734429.4|732429.4|734466.8|732466.8|734469.6|732952.4|733952.4|732425.8|31
1631024830000|2021-09-07 14:27:10|734473.4|732473.4|734481.2|732481.2|734502.5|732995.1|733995.1|732473.4|31
1631024840000|2021-09-07 14:27:20|734487|732487|734415.2|732415.2|734487|732487|734415.2|732415.2|27
1631024850000|2021-09-07 14:27:30|734424.1|732424.1|734396.4|732396.4|734433.3|732433.3|734373.5|732373.5|33
1631024860000|2021-09-07 14:27:40|734397|732397|734396.1|732396.1|734403.2|732403.2|734376.7|732376.7|23
1631024870000|2021-09-07 14:27:50|734396.7|732396.7|734456.2|732456.2|734457.8|732937.4|733917.6|732385.5|30
1631024880000|2021-09-07 14:28:00|734470.9|732470.9|734489|732489|734513.6|732513.6|734470.9|732470.9|37
1631024890000|2021-09-07 14:28:10|734486.3|732486.3|734476.1|732476.1|734518.2|732518.2|734471.6|732471.6|34
1631024900000|2021-09-07 14:28:20|734498.4|732498.4|734496.8|732496.8|734527.9|732981.5|733976.8|732487.7|37
1631024910000|2021-09-07 14:28:30|734509.3|732509.3|734501.5|732501.5|734521.6|732521.6|734481.3|732481.3|31
1631024920000|2021-09-07 14:28:40|734490.7|732490.7|733969.3|732969.3|734512.7|732992.9|733959.7|732461.7|34
1631024930000|2021-09-07 14:28:50|734475.6|732475.6|734446.3|732446.3|734475.6|732951.9|733951.9|732429.6|37
1631024940000|2021-09-07 14:29:00|734448.2|732448.2|734530.6|732530.6|734541.7|733043.7|733967.6|732446.5|38
1631024950000|2021-09-07 14:29:10|734518.2|732518.2|734499.3|732499.3|734539.2|733011.1|734011.1|732497.9|37
1631024960000|2021-09-07 14:29:20|734501.4|732501.4|734492.7|732492.7|734512.5|732512.5|734478.1|732478.1|28
1631024970000|2021-09-07 14:29:30|734494|732494|733974.3|732974.3|734496.9|732974.3|733925.5|732459.2|30
1631024980000|2021-09-07 14:29:40|733991.5|732991.5|734496.1|732496.1|734496.1|732991.5|733981|732473.3|31
1631024990000|2021-09-07 14:29:50|734498.5|732498.5|734522.3|732522.3|734522.3|732522.3|734483.8|732483.8|35
1631025000000|2021-09-07 14:30:00|734520.3|732520.3|734574|732574|734588.2|732588.2|734507.8|732507.8|38
1631025010000|2021-09-07 14:30:10|734569.2|732569.2|734092.3|733092.3|734590.8|733092.3|734070.5|732566.3|27
1631025020000|2021-09-07 14:30:20|734091|733091|734092.6|733092.6|734092.6|733092.6|734071.3|733071.3|28
1631025030000|2021-09-07 14:30:30|734089|733089|734575.6|732575.6|734598.2|733089|734069.7|732570.4|31
1631025040000|2021-09-07 14:30:40|734582.2|732582.2|734579|732579|734595.4|733069.6|734052|732570.6|30
1631025050000|2021-09-07 14:30:50|734053|733053|734572.9|732572.9|734585.6|733082.1|734053|732570.8|32
1631025060000|2021-09-07 14:31:00|734573.4|732573.4|734714.3|732714.3|734722.3|733208.4|734169.5|732572.8|38
1631025070000|2021-09-07 14:31:10|734706.3|732706.3|734826.7|732826.7|734831.4|733203|734191.2|732704.1|37
1631025080000|2021-09-07 14:31:20|734844.8|732844.8|734800.7|732800.7|734863.3|733361|734339.1|732786.4|38
1631025090000|2021-09-07 14:31:30|734808.3|732808.3|734811.9|732811.9|734821|732821|734788.6|732788.6|35
1631025100000|2021-09-07 14:31:40|734810.9|732810.9|734812.5|732812.5|734817.7|732817.7|734803|732803|24
1631025110000|2021-09-07 14:31:50|734811|732811|734811.6|732811.6|734817.1|732817.1|734800.9|732800.9|25
1631025120000|2021-09-07 14:32:00|734812.9|732812.9|734811.5|732811.5|734829.1|732829.1|734792.9|732792.9|35
1631025130000|2021-09-07 14:32:10|734818.5|732818.5|734321.2|733321.2|734846.3|733325.4|734321.2|732798.8|31
1631025140000|2021-09-07 14:32:20|734325.3|733325.3|734346.8|733346.8|734876.9|733357.7|734323.9|732832.4|37
1631025150000|2021-09-07 14:32:30|734347.8|733347.8|734850.7|732850.7|734862.5|733354|734342.6|732840|37
1631025160000|2021-09-07 14:32:40|734856.7|732856.7|734862.9|732862.9|734862.9|732862.9|734830.3|732830.3|36
1631025170000|2021-09-07 14:32:50|734867.6|732867.6|734847.3|732847.3|734867.6|732867.6|734846.6|732846.6|24
1631025180000|2021-09-07 14:33:00|734844.7|732844.7|734815.5|732815.5|734853.7|732853.7|734801|732801|26
1631025190000|2021-09-07 14:33:10|734803.1|732803.1|734819.2|732819.2|734821.9|732821.9|734791.9|732791.9|33
1631025200000|2021-09-07 14:33:20|734809.5|732809.5|734655.2|732655.2|734816.3|732816.3|734644.4|732644.4|39
1631025210000|2021-09-07 14:33:30|734641|732641|734390.5|732390.5|734641|733092.1|733896.5|732390.5|34
1631025220000|2021-09-07 14:33:40|734393.1|732393.1|734404.3|732404.3|734428.9|732902.3|733902.3|732371.5|40
1631025230000|2021-09-07 14:33:50|734412.5|732412.5|734354.8|732354.8|734434.9|732434.9|734298.3|732298.3|39
1631025240000|2021-09-07 14:34:00|734353.7|732353.7|734380.2|732380.2|734406.4|732860.5|733860.5|732342.6|40
1631025250000|2021-09-07 14:34:10|734374.5|732374.5|733914.9|732914.9|734420.1|732914.9|733914.9|732374.5|30
1631025260000|2021-09-07 14:34:20|734415.2|732415.2|733981.9|732981.9|734492.6|732995.7|733937.6|732400.1|38
1631025270000|2021-09-07 14:34:30|733984.4|732984.4|733954.2|732954.2|733986.1|732986.1|733952|732952|32
1631025280000|2021-09-07 14:34:40|733955.4|732955.4|734452.7|732452.7|734468.4|732958.6|733938.7|732438.3|32
1631025290000|2021-09-07 14:34:50|734448.6|732448.6|734543.2|732543.2|734543.6|733053.7|733940.7|732439.8|28
1631025300000|2021-09-07 14:35:00|734552.7|732552.7|734027.4|733027.4|734552.7|733055.2|734027.4|732536.1|38
1631025310000|2021-09-07 14:35:10|734027.8|733027.8|734514.3|732514.3|734550|733055|733965.4|732491|36
1631025320000|2021-09-07 14:35:20|734542.6|732542.6|734477.5|732477.5|734543|733042.8|733983.5|732476.5|39
1631025330000|2021-09-07 14:35:30|733983.9|732983.9|733939.8|732939.8|734459.1|732987.2|733935.8|732447.6|40
1631025340000|2021-09-07 14:35:40|733930.7|732930.7|733904.5|732904.5|734428.9|732942.3|733900.4|732397|35
1631025350000|2021-09-07 14:35:50|733898.3|732898.3|733890.8|732890.8|734395.3|732906.8|733868.2|732386.1|39
1631025360000|2021-09-07 14:36:00|733895.5|732895.5|733817.2|732817.2|734399.9|732911.8|733800.9|732317.7|40
1631025370000|2021-09-07 14:36:10|733823.4|732823.4|733896.1|732896.1|734455|732951.4|733815.3|732313.7|38
1631025380000|2021-09-07 14:36:20|734385.7|732385.7|733838.7|732838.7|734385.7|732838.7|733799|732303.6|35
1631025390000|2021-09-07 14:36:30|733838.9|732838.9|733850.7|732850.7|734367.1|732892.2|733838.9|732350.9|39
1631025400000|2021-09-07 14:36:40|733851|732851|734364.6|732364.6|734378.4|732879|733851|732360.5|35
1631025410000|2021-09-07 14:36:50|733859.3|732859.3|733865.4|732865.4|733869.9|732869.9|733845.4|732845.4|33
1631025420000|2021-09-07 14:37:00|733868.2|732868.2|733851.5|732851.5|734366.2|732888.6|733832.7|732343.2|40
1631025430000|2021-09-07 14:37:10|733852.7|732852.7|733820|732820|733855.7|732855.7|733793.7|732793.7|39
1631025440000|2021-09-07 14:37:20|733821.2|732821.2|734222|732222|734303.8|732821.9|733717.5|732222|40
1631025450000|2021-09-07 14:37:30|734230|732230|733663.3|732663.3|734234.9|732699.9|733661|732173.4|38
1631025460000|2021-09-07 14:37:40|734173|732173|734173.4|732173.4|734180|732679.1|733619.8|732121.6|38
1631025470000|2021-09-07 14:37:50|734167.8|732167.8|734165.1|732165.1|734190.4|732691|733673|732155.9|37
1631025480000|2021-09-07 14:38:00|734157|732157|734175.3|732175.3|734177.4|732691.8|733660.4|732157|38
1631025490000|2021-09-07 14:38:10|733675.3|732675.3|734199.6|732199.6|734216.2|732710.5|733674.1|732179.5|31
1631025500000|2021-09-07 14:38:20|733708.6|732708.6|733747.4|732747.4|734277.1|732770|733708.6|732242.4|38
1631025510000|2021-09-07 14:38:30|733747.2|732747.2|733711.2|732711.2|734227.5|732748.6|733701.5|732194.3|35
1631025520000|2021-09-07 14:38:40|734197.9|732197.9|733693.8|732693.8|734206.3|732703.2|733678.2|732187.1|31
1631025530000|2021-09-07 14:38:50|733692.9|732692.9|733719|732719|733725.8|732725.8|733681.7|732681.7|33
1631025540000|2021-09-07 14:39:00|733720.3|732720.3|733729.8|732729.8|734227|732731.4|733712.9|732215.2|38
1631025550000|2021-09-07 14:39:10|733729.3|732729.3|733718.3|732718.3|734222.5|732737.9|733704.2|732205.2|31
1631025560000|2021-09-07 14:39:20|733729.8|732729.8|733670.4|732670.4|734219.7|732729.8|733669.7|732162.5|32
1631025570000|2021-09-07 14:39:30|734162.2|732162.2|734175.8|732175.8|734178.8|732682.9|733650.5|732162.2|34
1631025580000|2021-09-07 14:39:40|734175.7|732175.7|733651.6|732651.6|734178.8|732672.9|733651.2|732174.3|38
1631025590000|2021-09-07 14:39:50|733657.5|732657.5|733649.7|732649.7|733665.7|732665.7|733649.7|732649.7|33
1631025600000|2021-09-07 14:40:00|733616.6|732616.6|733641.4|732641.4|734122.6|732644.4|733593.5|732107.7|40
1631025610000|2021-09-07 14:40:10|733664.3|732664.3|733687.6|732687.6|733706.3|732706.3|733664.3|732664.3|40
1631025620000|2021-09-07 14:40:20|733694.5|732694.5|733672.8|732672.8|734179.8|732705.5|733661|732179.8|37
1631025630000|2021-09-07 14:40:30|733673.1|732673.1|733569.4|732569.4|734106.4|732674.2|733569.4|732077.5|38
1631025640000|2021-09-07 14:40:40|733575|732575|733570.8|732570.8|734075.8|732590.3|733552.6|732066.9|36
1631025650000|2021-09-07 14:40:50|733573.1|732573.1|733978.4|731978.4|734051.9|732577.4|733446.2|731973|37
1631025660000|2021-09-07 14:41:00|733972.1|731972.1|733494.5|732494.5|733991.4|732494.5|733465.2|731972.1|35
1631025670000|2021-09-07 14:41:10|733488.6|732488.6|733503.9|732503.9|734015.8|732522.4|733488.6|731994.8|38
1631025680000|2021-09-07 14:41:20|733980.8|731980.8|733463.2|732463.2|734006.7|732502.5|733429.7|731935.9|36
1631025690000|2021-09-07 14:41:30|733472.9|732472.9|733465.3|732465.3|733952.6|732475.3|733457.3|731952.6|35
1631025700000|2021-09-07 14:41:40|733467.2|732467.2|733426.6|732426.6|733481.7|732481.7|733420.4|732420.4|29
1631025710000|2021-09-07 14:41:50|733416.7|732416.7|733399.6|732399.6|733423.7|732423.7|733399.6|732399.6|23
1631025720000|2021-09-07 14:42:00|733898.4|731898.4|733382.9|732382.9|733935.2|732441.8|733381.3|731898.4|34
1631025730000|2021-09-07 14:42:10|733379|732379|733416|732416|733421.8|732421.8|733379|732379|29
1631025740000|2021-09-07 14:42:20|733413.4|732413.4|733416.1|732416.1|733428.6|732428.6|733411.5|732411.5|27
1631025750000|2021-09-07 14:42:30|733415.8|732415.8|733391.5|732391.5|733900.3|732418|733389.8|731898.4|27
1631025760000|2021-09-07 14:42:40|733392.9|732392.9|733404.4|732404.4|733406.8|732406.8|733391.2|732391.2|20
1631025770000|2021-09-07 14:42:50|733402.6|732402.6|733907.8|731907.8|733907.8|732406.3|733390.7|731902.9|23
1631025780000|2021-09-07 14:43:00|733394.7|732394.7|733397.9|732397.9|733402.4|732402.4|733391.3|732391.3|25
1631025790000|2021-09-07 14:43:10|733389.8|732389.8|733378.1|732378.1|733389.8|732389.8|733372|732372|27
1631025800000|2021-09-07 14:43:20|733377.7|732377.7|733382.3|732382.3|733382.4|732382.4|733374.6|732374.6|14
1631025810000|2021-09-07 14:43:30|733382|732382|733367.8|732367.8|733382.1|732382.1|733367.8|732367.8|15
1631025820000|2021-09-07 14:43:40|733366.3|732366.3|733377.5|732377.5|733876.3|732382.3|733365.7|731876.3|18
1631025830000|2021-09-07 14:43:50|733376.3|732376.3|733490.1|732490.1|733494.6|732494.6|733372.6|732372.6|14
1631025840000|2021-09-07 14:44:00|733495.7|732495.7|734014.8|732014.8|734014.8|732531|733495.7|732014.8|37
1631025850000|2021-09-07 14:44:10|734014.4|732014.4|733512.5|732512.5|734027.2|732523.2|733478.9|731975.3|32
1631025860000|2021-09-07 14:44:20|733506.5|732506.5|734049.7|732049.7|734079.3|732572.6|733490.1|731990.4|35
1631025870000|2021-09-07 14:44:30|734058.2|732058.2|734062.6|732062.6|734067.4|732067.4|734044.4|732044.4|35
1631025880000|2021-09-07 14:44:40|734059|732059|733471.4|732471.4|734061.8|732564.8|733467.5|731970|37
1631025890000|2021-09-07 14:44:50|733474.5|732474.5|733460.2|732460.2|733948.8|732474.9|733435.1|731948.8|36
1631025900000|2021-09-07 14:45:00|733459.2|732459.2|733501.3|732501.3|734009.1|732508.7|733450.3|731953.3|32
1631025910000|2021-09-07 14:45:10|733973.5|731973.5|733477.7|732477.7|733979.3|732489.5|733458.9|731953.4|37
1631025920000|2021-09-07 14:45:20|733473.8|732473.8|733407.5|732407.5|733932.3|732477.7|733400.2|731932.3|37
1631025930000|2021-09-07 14:45:30|733887.2|731887.2|733447.7|732447.7|733930.9|732452.1|733381|731882.6|34
1631025940000|2021-09-07 14:45:40|733448.4|732448.4|733492.7|732492.7|733986.3|732495.3|733448.4|731974.9|32
1631025950000|2021-09-07 14:45:50|733491.2|732491.2|733521.8|732521.8|733521.8|732521.8|733483.9|732483.9|29
1631025960000|2021-09-07 14:46:00|733519.7|732519.7|733500.7|732500.7|734013.8|732528|733472|732013.8|37
1631025970000|2021-09-07 14:46:10|733495|732495|733501.8|732501.8|734008.4|732526.2|733488.7|732008.4|40
1631025980000|2021-09-07 14:46:20|733499.4|732499.4|733520.8|732520.8|733994.5|732520.8|733499.4|731994.5|36
1631025990000|2021-09-07 14:46:30|733521.9|732521.9|734045.2|732045.2|734062.6|732548.4|733518.6|732044.4|34
1631026000000|2021-09-07 14:46:40|734044.9|732044.9|733568.3|732568.3|734069.3|732600.7|733559.2|732044.9|38
1631026010000|2021-09-07 14:46:50|734035.8|732035.8|734012.4|732012.4|734040.2|732549.9|733516.6|732008.2|35
1631026020000|2021-09-07 14:47:00|734013|732013|734011.6|732011.6|734022.6|732022.6|734010.6|732010.6|26
1631026030000|2021-09-07 14:47:10|734032.3|732032.3|733565.7|732565.7|734072.3|732579.5|733543.7|732032.3|26
1631026040000|2021-09-07 14:47:20|733566.5|732566.5|733564.3|732564.3|734085.1|732580.6|733559.3|732065.1|29
1631026050000|2021-09-07 14:47:30|733564|732564|733551.2|732551.2|733564|732564|733544.2|732544.2|27
1631026060000|2021-09-07 14:47:40|733547.6|732547.6|733533|732533|733550.3|732550.3|733529.5|732529.5|25
1631026070000|2021-09-07 14:47:50|733543.2|732543.2|733567.4|732567.4|734067.1|732575|733533.5|732066|20
1631026080000|2021-09-07 14:48:00|733567.7|732567.7|733602.7|732602.7|733602.7|732602.7|733567.4|732567.4|21
1631026090000|2021-09-07 14:48:10|733601.6|732601.6|733600.8|732600.8|733606.4|732606.4|733588.6|732588.6|25
1631026100000|2021-09-07 14:48:20|733600.4|732600.4|733599.1|732599.1|733604.9|732604.9|733590.9|732590.9|30
1631026110000|2021-09-07 14:48:30|733600.6|732600.6|733601.3|732601.3|733603.1|732603.1|733595|732595|21
1631026120000|2021-09-07 14:48:40|733600.3|732600.3|733595.4|732595.4|734085.2|732602.6|733587.7|732084.9|25
1631026130000|2021-09-07 14:48:50|733593|732593|733588|732588|734079.1|732603.4|733571.9|732058|25
1631026140000|2021-09-07 14:49:00|733585.6|732585.6|733553.6|732553.6|734063.6|732585.6|733535.5|732054.6|32
1631026150000|2021-09-07 14:49:10|733555.2|732555.2|733548.6|732548.6|733555.2|732555.2|733538.4|732538.4|22
1631026160000|2021-09-07 14:49:20|733546.9|732546.9|733565|732565|734076.9|732581.5|733546|732054.1|31
1631026170000|2021-09-07 14:49:30|733560.8|732560.8|733542.9|732542.9|734062.9|732570.4|733521.2|732052.2|37
1631026180000|2021-09-07 14:49:40|733543.1|732543.1|733557.3|732557.3|734046.2|732558.9|733535.3|732036|25
1631026190000|2021-09-07 14:49:50|733557.9|732557.9|733551.7|732551.7|733562.2|732562.2|733549.3|732549.3|24
1631026200000|2021-09-07 14:50:00|733551.8|732551.8|733488.8|732488.8|733551.8|732551.8|733486.5|732486.5|25
1631026210000|2021-09-07 14:50:10|733490.2|732490.2|733596.9|732596.9|734026.5|732596.9|733488.6|732026.5|25
1631026220000|2021-09-07 14:50:20|733584.9|732584.9|733623.9|732623.9|734115.9|732640.8|733577.8|732115.9|38
1631026230000|2021-09-07 14:50:30|733625|732625|733588.7|732588.7|734146.4|732651.9|733587.8|732127.3|36
1631026240000|2021-09-07 14:50:40|733595.7|732595.7|733622.6|732622.6|733622.6|732622.6|733592.7|732592.7|26
1631026250000|2021-09-07 14:50:50|733601.1|732601.1|733575.8|732575.8|734089.6|732601.1|733575|732082.7|23
1631026260000|2021-09-07 14:51:00|734078.9|732078.9|734078.3|732078.3|734082.6|732082.6|734067.6|732067.6|18
1631026270000|2021-09-07 14:51:10|734077.4|732077.4|733594.8|732594.8|734089.3|732597.8|733585.6|732076.8|20
1631026280000|2021-09-07 14:51:20|733589.9|732589.9|733588.1|732588.1|733600|732600|733580.8|732580.8|25
1631026290000|2021-09-07 14:51:30|733588.6|732588.6|734068|732068|734071.4|732594.3|733561|732064.4|20
1631026300000|2021-09-07 14:51:40|733572.4|732572.4|733580.2|732580.2|733580.8|732580.8|733529.1|732529.1|30
1631026310000|2021-09-07 14:51:50|733579|732579|733564.6|732564.6|733583.7|732583.7|733564.6|732564.6|24
1631026320000|2021-09-07 14:52:00|733564.8|732564.8|733558.7|732558.7|733566.4|732566.4|733557.8|732557.8|19
1631026330000|2021-09-07 14:52:10|733559.1|732559.1|733567.8|732567.8|733567.8|732567.8|733552.7|732552.7|23
1631026340000|2021-09-07 14:52:20|733572.2|732572.2|733569.9|732569.9|733580|732580|733549.4|732549.4|35
1631026350000|2021-09-07 14:52:30|733569.8|732569.8|733658.7|732658.7|734160.6|732696|733569.8|732115.4|37
1631026360000|2021-09-07 14:52:40|733658.6|732658.6|733626.5|732626.5|734128.1|732658.6|733615.7|732128.1|31
1631026370000|2021-09-07 14:52:50|733628.7|732628.7|733631.4|732631.4|733636.3|732636.3|733623.8|732623.8|29
1631026380000|2021-09-07 14:53:00|733632.5|732632.5|733626.9|732626.9|733633.5|732633.5|733626.5|732626.5|11
1631026390000|2021-09-07 14:53:10|733628|732628|733639|732639|733639|732639|733626.9|732626.9|13
1631026400000|2021-09-07 14:53:20|733638.8|732638.8|733660.6|732660.6|733660.6|732660.6|733638.8|732638.8|22
1631026410000|2021-09-07 14:53:30|733664.6|732664.6|733683.4|732683.4|733684.1|732684.1|733664.6|732664.6|24
1631026420000|2021-09-07 14:53:40|733680.8|732680.8|733723.9|732723.9|734220|732723.9|733680.2|732216.2|37
1631026430000|2021-09-07 14:53:50|733724.4|732724.4|733711.5|732711.5|733724.4|732724.4|733678.8|732678.8|29
1631026440000|2021-09-07 14:54:00|733709.7|732709.7|733719.1|732719.1|733722.6|732722.6|733709.7|732709.7|22
1631026450000|2021-09-07 14:54:10|733721.6|732721.6|733719.9|732719.9|733749|732749|733716.7|732716.7|28
1631026460000|2021-09-07 14:54:20|733732.7|732732.7|733730.6|732730.6|733739|732739|733719.5|732719.5|27
1631026470000|2021-09-07 14:54:30|733732.3|732732.3|733738.8|732738.8|733743|732743|733730.6|732730.6|28
1631026480000|2021-09-07 14:54:40|733739.5|732739.5|733739.6|732739.6|733740.3|732740.3|733723.8|732723.8|29
1631026490000|2021-09-07 14:54:50|733737.6|732737.6|733747.6|732747.6|733748.9|732748.9|733734.3|732734.3|26
1631026500000|2021-09-07 14:55:00|733748|732748|733763.7|732763.7|734272.6|732769.9|733737.6|732267|33
1631026510000|2021-09-07 14:55:10|733754.2|732754.2|733765.1|732765.1|733765.1|732765.1|733750.5|732750.5|20
1631026520000|2021-09-07 14:55:20|733765.6|732765.6|733745.8|732745.8|733769.4|732769.4|733729.4|732729.4|27
1631026530000|2021-09-07 14:55:30|733744.9|732744.9|733747.7|732747.7|733756.6|732756.6|733743|732743|18
1631026540000|2021-09-07 14:55:40|733748.9|732748.9|733752|732752|733752.5|732752.5|733746.1|732746.1|8
1631026550000|2021-09-07 14:55:50|733749.6|732749.6|733745.2|732745.2|733751.4|732751.4|733745|732745|13
1631026560000|2021-09-07 14:56:00|733745.9|732745.9|733753.1|732753.1|733755.5|732755.5|733738.9|732738.9|31
1631026570000|2021-09-07 14:56:10|733753.4|732753.4|733767.2|732767.2|733769|732769|733753|732753|23
1631026580000|2021-09-07 14:56:20|733766.7|732766.7|733739.8|732739.8|733766.7|732766.7|733727.3|732727.3|23
1631026590000|2021-09-07 14:56:30|733739.5|732739.5|733742.3|732742.3|733751.6|732751.6|733733.4|732733.4|35
1631026600000|2021-09-07 14:56:40|733740.8|732740.8|733656.7|732656.7|734164.2|732740.8|733643.6|732160|36
1631026610000|2021-09-07 14:56:50|733658.1|732658.1|733684.8|732684.8|734171.2|732684.8|733648.5|732171.2|32
1631026620000|2021-09-07 14:57:00|733672.7|732672.7|733662.9|732662.9|733673.7|732673.7|733634.8|732634.8|33
1631026630000|2021-09-07 14:57:10|733669.7|732669.7|733666.3|732666.3|733681.7|732681.7|733659.7|732659.7|28
1631026640000|2021-09-07 14:57:20|733673.6|732673.6|733642.2|732642.2|733673.6|732673.6|733637.8|732637.8|32
1631026650000|2021-09-07 14:57:30|733647.1|732647.1|733615.4|732615.4|733647.1|732647.1|733587.2|732587.2|32
1631026660000|2021-09-07 14:57:40|733619.1|732619.1|733606.5|732606.5|733620.2|732620.2|733601.7|732601.7|28
1631026670000|2021-09-07 14:57:50|733605.9|732605.9|733650.5|732650.5|733651.1|732651.1|733594.5|732594.5|29
1631026680000|2021-09-07 14:58:00|733644.2|732644.2|733618.8|732618.8|733656.1|732656.1|733604|732604|26
1631026690000|2021-09-07 14:58:10|733609.1|732609.1|733595.5|732595.5|733620.2|732620.2|733595.5|732595.5|32
1631026700000|2021-09-07 14:58:20|733603.3|732603.3|733605.2|732605.2|734094.3|732618.7|733587.3|732094.3|31
1631026710000|2021-09-07 14:58:30|733605|732605|733609.8|732609.8|733615.5|732615.5|733595.3|732595.3|29
1631026720000|2021-09-07 14:58:40|733607.7|732607.7|733608.5|732608.5|733620.4|732620.4|733591.9|732591.9|16
1631026730000|2021-09-07 14:58:50|733608.3|732608.3|733553.3|732553.3|733608.3|732608.3|733541.3|732541.3|23
1631026740000|2021-09-07 14:59:00|733566.8|732566.8|733645|732645|734138.9|732674.2|733558.9|732106.9|39
1631026750000|2021-09-07 14:59:10|733677.1|732677.1|733752.5|732752.5|734247.3|732752.5|733656.8|732247.3|40
1631026760000|2021-09-07 14:59:20|733743.9|732743.9|733732.5|732732.5|733744.5|732744.5|733703.8|732703.8|38
1631026770000|2021-09-07 14:59:30|733727.8|732727.8|733698.4|732698.4|734209.4|732737.6|733696.9|732208.7|37
1631026780000|2021-09-07 14:59:40|733700.1|732700.1|733694.3|732694.3|733713.4|732713.4|733692.9|732692.9|30
1631026790000|2021-09-07 14:59:50|733694.9|732694.9|733688.8|732688.8|734180.1|732702.7|733669.1|732172.9|35
1631026800000|2021-09-07 15:00:00|733679|732679|733715.3|732715.3|734203.2|732727.2|733677.6|732189.4|35
1631026810000|2021-09-07 15:00:10|733715.1|732715.1|733712.7|732712.7|733724.6|732724.6|733709.7|732709.7|27
1631026820000|2021-09-07 15:00:20|733713|732713|733746.7|732746.7|734250.5|732762.1|733709.9|732250.5|31
1631026830000|2021-09-07 15:00:30|733761.1|732761.1|733743.3|732743.3|734234.7|732761.1|733711.7|732222|35
1631026840000|2021-09-07 15:00:40|733744.1|732744.1|733741.4|732741.4|733751|732751|733728.9|732728.9|33
1631026850000|2021-09-07 15:00:50|733743|732743|733746.3|732746.3|734267.3|732755.3|733741.7|732250|17
1631026860000|2021-09-07 15:01:00|733752.6|732752.6|733713.4|732713.4|734253.5|732752.6|733708.1|732217.7|21
1631026870000|2021-09-07 15:01:10|733713.9|732713.9|733703.9|732703.9|733714.9|732714.9|733703.9|732703.9|16
1631026880000|2021-09-07 15:01:20|733704.6|732704.6|733713.9|732713.9|733714.6|732714.6|733704.6|732704.6|23
1631026890000|2021-09-07 15:01:30|733713.2|732713.2|734187|732187|734190.3|732721.9|733678.8|732179.6|34
1631026900000|2021-09-07 15:01:40|734186.5|732186.5|733668.6|732668.6|734190.4|732691.7|733668|732183.1|29
1631026910000|2021-09-07 15:01:50|733670.3|732670.3|733598.7|732598.7|734095.8|732672.7|733591.9|732092.8|25
1631026920000|2021-09-07 15:02:00|733598|732598|733575|732575|734093.4|732601.2|733575|732079.3|39
1631026930000|2021-09-07 15:02:10|733566.1|732566.1|733526.1|732526.1|733566.1|732566.1|733506.7|732506.7|34
1631026940000|2021-09-07 15:02:20|733525.1|732525.1|733520|732520|734031|732528.6|733519.5|732027.7|27
1631026950000|2021-09-07 15:02:30|733521|732521|733530.9|732530.9|733533.6|732533.6|733520.2|732520.2|33
1631026960000|2021-09-07 15:02:40|733524.5|732524.5|734011|732011|734032|732528.5|733520.1|732011|27
1631026970000|2021-09-07 15:02:50|734027.9|732027.9|733516.5|732516.5|734027.9|732530.3|733516.2|732023.3|29
1631026980000|2021-09-07 15:03:00|733517.3|732517.3|733520.4|732520.4|734030|732526.5|733510.1|732017.3|33
1631026990000|2021-09-07 15:03:10|733523.9|732523.9|733515.4|732515.4|734009.8|732525.6|733503.9|732007.1|34
1631027000000|2021-09-07 15:03:20|733513.4|732513.4|733510.4|732510.4|734008.1|732521.7|733501.1|732004.9|33
1631027010000|2021-09-07 15:03:30|733512.1|732512.1|733464.1|732464.1|734016.2|732517.2|733450.9|731957.8|26
1631027020000|2021-09-07 15:03:40|733464.2|732464.2|733461.9|732461.9|733466.7|732466.7|733454.6|732454.6|18
1631027030000|2021-09-07 15:03:50|733460.1|732460.1|733476.9|732476.9|733477.3|732477.3|733456.2|732456.2|27
1631027040000|2021-09-07 15:04:00|733469|732469|733483.3|732483.3|733988.8|732493|733467.7|731987.3|28
1631027050000|2021-09-07 15:04:10|733483.2|732483.2|733525.4|732525.4|734033|732530|733479.9|732017.3|31
1631027060000|2021-09-07 15:04:20|733524.9|732524.9|733500.6|732500.6|734008.9|732524.9|733500.4|732001.4|18
1631027070000|2021-09-07 15:04:30|733500.8|732500.8|733956.9|731956.9|733957.1|732501.2|733434.7|731938.6|33
1631027080000|2021-09-07 15:04:40|733444.7|732444.7|733429.1|732429.1|733444.7|732444.7|733416.8|732416.8|23
1631027090000|2021-09-07 15:04:50|733414.2|732414.2|733378.9|732378.9|733930.8|732426.2|733371.9|731871.7|34
1631027100000|2021-09-07 15:05:00|733377.5|732377.5|733883.6|731883.6|733889.1|732388.1|733372.5|731875.5|28
1631027110000|2021-09-07 15:05:10|733882.7|731882.7|733342.4|732342.4|733886.7|732350.7|733337.8|731833.6|31
1631027120000|2021-09-07 15:05:20|733347.6|732347.6|733768.8|731768.8|733799.5|732354|733256.9|731734.8|30
1631027130000|2021-09-07 15:05:30|733269|732269|733802.1|731802.1|733802.1|732293.5|733268.9|731771.3|28
1631027140000|2021-09-07 15:05:40|733304.2|732304.2|733288|732288|733804.2|732304.2|733266.3|731775.6|33
1631027150000|2021-09-07 15:05:50|733296.3|732296.3|733288|732288|733789.3|732307.9|733271|731781.6|32
1631027160000|2021-09-07 15:06:00|733278.5|732278.5|733291.3|732291.3|733782.3|732291.3|733260.9|731769.3|29
1631027170000|2021-09-07 15:06:10|733289.9|732289.9|733284.7|732284.7|733290.7|732290.7|733282|732282|21
1631027180000|2021-09-07 15:06:20|733283.4|732283.4|733298.5|732298.5|733298.5|732298.5|733283.4|732283.4|23
1631027190000|2021-09-07 15:06:30|733296.4|732296.4|733294.7|732294.7|733795.2|732296.9|733275.1|731789.1|33
1631027200000|2021-09-07 15:06:40|733292.6|732292.6|733289.9|732289.9|733295.3|732295.3|733283.3|732283.3|22
1631027210000|2021-09-07 15:06:50|733284.7|732284.7|733343.6|732343.6|733822.9|732343.6|733233.7|731734.1|29
1631027220000|2021-09-07 15:07:00|733349.4|732349.4|733348.4|732348.4|733857|732357.6|733335|731853.5|26
1631027230000|2021-09-07 15:07:10|733375.6|732375.6|733367.5|732367.5|733865.9|732403.8|733367.5|731863|21
1631027240000|2021-09-07 15:07:20|733375.6|732375.6|733860.8|731860.8|733865|732379|733363.4|731860.4|21
1631027250000|2021-09-07 15:07:30|733861|731861|733354.4|732354.4|733863.5|732378.3|733346.5|731861|23
1631027260000|2021-09-07 15:07:40|733862.6|731862.6|733372.4|732372.4|733884.7|732374.4|733351.4|731849.7|24
1631027270000|2021-09-07 15:07:50|733370.5|732370.5|733380.3|732380.3|733382.6|732382.6|733370.5|732370.5|14
1631027280000|2021-09-07 15:08:00|733382|732382|733397.6|732397.6|733899.4|732400.2|733381.4|731899.4|19
1631027290000|2021-09-07 15:08:10|733396|732396|733910.5|731910.5|733912.9|732396.3|733394.5|731896|22
1631027300000|2021-09-07 15:08:20|733908.2|731908.2|733426.9|732426.9|733926.7|732426.9|733409.9|731905.4|19
1631027310000|2021-09-07 15:08:30|733417.6|732417.6|733349.5|732349.5|733858.9|732430.4|733349.5|731858.1|22
1631027320000|2021-09-07 15:08:40|733345.5|732345.5|733384.7|732384.7|733887.7|732391.3|733345.5|731887.7|31
1631027330000|2021-09-07 15:08:50|733384|732384|733935.8|731935.8|733935.8|732385.8|733376.1|731857.7|25
1631027340000|2021-09-07 15:09:00|733448.1|732448.1|733517.3|732517.3|734008.9|732521.4|733448.1|731976.7|34
1631027350000|2021-09-07 15:09:10|733516.6|732516.6|733502.3|732502.3|734018|732541.2|733470.6|731982.7|31
1631027360000|2021-09-07 15:09:20|733492.3|732492.3|733527|732527|733527|732527|733484.7|732484.7|31
1631027370000|2021-09-07 15:09:30|733522|732522|733533.1|732533.1|733544.6|732544.6|733522|732522|22
1631027380000|2021-09-07 15:09:40|733543.4|732543.4|733535.1|732535.1|733543.4|732543.4|733517.3|732517.3|16
1631027390000|2021-09-07 15:09:50|734035.5|732035.5|734041.3|732041.3|734045|732045|734031.8|732031.8|19
1631027400000|2021-09-07 15:10:00|734042.6|732042.6|734051.9|732051.9|734060.6|732552.1|733548.4|732040.4|21
1631027410000|2021-09-07 15:10:10|734056.3|732056.3|734035.9|732035.9|734056.3|732538.4|733529|732034.6|24
1631027420000|2021-09-07 15:10:20|734035.4|732035.4|733999.1|731999.1|734039.8|732501.5|733480.5|731988.3|27
1631027430000|2021-09-07 15:10:30|733998.7|731998.7|734004.6|732004.6|734009.7|732504.6|733497.9|731988.6|14
1631027440000|2021-09-07 15:10:40|734005|732005|733966.8|731966.8|734010.2|732461.4|733454.5|731952.5|28
1631027450000|2021-09-07 15:10:50|733966.4|731966.4|733463|732463|733988.4|732530.4|733463|731966.4|29
1631027460000|2021-09-07 15:11:00|733467.8|732467.8|733998.3|731998.3|733998.3|732497.5|733467.8|731988.1|30
1631027470000|2021-09-07 15:11:10|733489.3|732489.3|733469.4|732469.4|733489.3|732489.3|733469.4|732469.4|24
1631027480000|2021-09-07 15:11:20|733975.6|731975.6|733992.5|731992.5|734004.2|732004.2|733971.8|731971.8|12
1631027490000|2021-09-07 15:11:30|733492.2|732492.2|733488.9|732488.9|733993.8|732497.7|733479.9|731993.8|27
1631027500000|2021-09-07 15:11:40|733484.9|732484.9|733985.6|731985.6|733987.1|732485.5|733475.2|731972.5|23
1631027510000|2021-09-07 15:11:50|733987.7|731987.7|733989.5|731989.5|733989.5|731989.5|733976.2|731976.2|14
1631027520000|2021-09-07 15:12:00|733984.3|731984.3|733504.1|732504.1|734005.9|732524|733492.3|731980.8|28
1631027530000|2021-09-07 15:12:10|733504.2|732504.2|733972.7|731972.7|733984.7|732504.2|733489.8|731972.7|24
1631027540000|2021-09-07 15:12:20|733972|731972|733484.8|732484.8|733972|732484.8|733472.6|731972|15
1631027550000|2021-09-07 15:12:30|733484.6|732484.6|734053.5|732053.5|734053.5|732552.5|733473.7|732053.5|23
1631027560000|2021-09-07 15:12:40|733549.3|732549.3|733544.2|732544.2|734055.4|732554.5|733536.3|732049.4|35
1631027570000|2021-09-07 15:12:50|733542.7|732542.7|733553|732553|734051.6|732555.4|733542.7|732042|19
1631027580000|2021-09-07 15:13:00|733553.3|732553.3|733549.4|732549.4|733553.3|732553.3|733547.8|732547.8|21
1631027590000|2021-09-07 15:13:10|733548.1|732548.1|733490.8|732490.8|734043.7|732551.4|733485.1|731999.1|29
1631027600000|2021-09-07 15:13:20|733987.2|731987.2|733565.5|732565.5|734048.7|732569.8|733483.2|731987.2|27
1631027610000|2021-09-07 15:13:30|733569.4|732569.4|734065.1|732065.1|734065.1|732569.4|733557.3|732054|16
1631027620000|2021-09-07 15:13:40|734063.4|732063.4|733568.8|732568.8|734073.2|732569|733562.8|732054|17
1631027630000|2021-09-07 15:13:50|733562.2|732562.2|733568|732568|733572.7|732572.7|733558.7|732558.7|13
1631027640000|2021-09-07 15:14:00|733565.9|732565.9|733568.5|732568.5|733571.7|732571.7|733565.6|732565.6|16
1631027650000|2021-09-07 15:14:10|733568.9|732568.9|733614|732614|734099.8|732631.4|733568.9|732072.5|22
1631027660000|2021-09-07 15:14:20|733607.8|732607.8|733567.9|732567.9|734148|732640.8|733567.9|732090.3|33
1631027670000|2021-09-07 15:14:30|733612|732612|734141.6|732141.6|734141.6|732640.7|733589.4|732098|29
1631027680000|2021-09-07 15:14:40|733632.7|732632.7|733631.3|732631.3|734128.2|732640.4|733619.9|732128.2|31
1631027690000|2021-09-07 15:14:50|733628.8|732628.8|733669.8|732669.8|734202.7|732676|733625.2|732143.6|35
1631027700000|2021-09-07 15:15:00|733670.4|732670.4|733695.6|732695.6|734215.3|732707.3|733669.8|732186.2|34
1631027710000|2021-09-07 15:15:10|733695.3|732695.3|734280.3|732280.3|734280.3|732780.1|733695.3|732280.3|24
1631027720000|2021-09-07 15:15:20|734277.7|732277.7|733774|732774|734288.9|732778.2|733769|732277.4|23
1631027730000|2021-09-07 15:15:30|733774.2|732774.2|734289|732289|734302.4|732784.6|733774.2|732288.5|19
1631027740000|2021-09-07 15:15:40|733797.6|732797.6|733802.5|732802.5|733803.2|732803.2|733790.7|732790.7|18
1631027750000|2021-09-07 15:15:50|733801.2|732801.2|734310.2|732310.2|734310.2|732803.1|733799|732307.9|18
1631027760000|2021-09-07 15:16:00|734310.3|732310.3|734290.7|732290.7|734310.6|732310.6|734290.7|732290.7|18
1631027770000|2021-09-07 15:16:10|734290.8|732290.8|733783.4|732783.4|734292.8|732791.5|733783.4|732276.2|18
1631027780000|2021-09-07 15:16:20|733779.1|732779.1|733769.4|732769.4|734305.6|732798|733768.9|732268.4|26
1631027790000|2021-09-07 15:16:30|733768.6|732768.6|733777.1|732777.1|733781.7|732781.7|733765.9|732765.9|23
1631027800000|2021-09-07 15:16:40|733776.4|732776.4|734281.6|732281.6|734291.3|732782|733776.4|732271.9|24
1631027810000|2021-09-07 15:16:50|734280.9|732280.9|733767.9|732767.9|734280.9|732780.6|733767.9|732268.6|17
1631027820000|2021-09-07 15:17:00|733764|732764|733779.5|732779.5|733783|732783|733764|732764|18
1631027830000|2021-09-07 15:17:10|733780.7|732780.7|733800|732800|734306.4|732805.6|733776.1|732297.4|21
1631027840000|2021-09-07 15:17:20|733797.7|732797.7|734272.4|732272.4|734279.6|732803.4|733765.7|732270.2|30
1631027850000|2021-09-07 15:17:30|734269.9|732269.9|733778.9|732778.9|734273|732783|733764.3|732266.2|26
1631027860000|2021-09-07 15:17:40|733777.3|732777.3|734237.5|732237.5|734239.3|732778.3|733737|732225.6|27
1631027870000|2021-09-07 15:17:50|734239.6|732239.6|733718.6|732718.6|734239.6|732725.7|733704.2|732215|25
1631027880000|2021-09-07 15:18:00|733719|732719|734244.6|732244.6|734248.6|732719|733719|732218.1|25
1631027890000|2021-09-07 15:18:10|734245.1|732245.1|733734.2|732734.2|734251.9|732745.9|733723.3|732234.9|30
1631027900000|2021-09-07 15:18:20|733733.1|732733.1|733735.8|732735.8|733735.8|732735.8|733728.5|732728.5|22
1631027910000|2021-09-07 15:18:30|733734|732734|734230.1|732230.1|734236.6|732734.8|733734|732228.6|14
1631027920000|2021-09-07 15:18:40|734228.6|732228.6|733709.1|732709.1|734228.9|732722|733698.9|732207.5|24
1631027930000|2021-09-07 15:18:50|733706.8|732706.8|733707.4|732707.4|733713.9|732713.9|733705.5|732705.5|17
1631027940000|2021-09-07 15:19:00|733707.1|732707.1|733640|732640|734171.9|732708.9|733640|732158.6|27
1631027950000|2021-09-07 15:19:10|733647.8|732647.8|733634.4|732634.4|733649.5|732649.5|733634.4|732634.4|19
1631027960000|2021-09-07 15:19:20|733634.6|732634.6|733637.4|732637.4|734150.9|732647.3|733632.4|732129.8|21
1631027970000|2021-09-07 15:19:30|733638.2|732638.2|734173.5|732173.5|734178.8|732684.3|733634.1|732160.2|28
1631027980000|2021-09-07 15:19:40|734171.9|732171.9|734157.3|732157.3|734172.1|732669.8|733655.8|732156.6|15
1631027990000|2021-09-07 15:19:50|733652.1|732652.1|733637.4|732637.4|734144.9|732658.6|733637.4|732139.2|15
1631028000000|2021-09-07 15:20:00|733635.2|732635.2|733548.8|732548.8|734146.1|732642.5|733548.8|732057.7|22
1631028010000|2021-09-07 15:20:10|733552.6|732552.6|733573.9|732573.9|734087.9|732588|733551.4|732068.9|29
1631028020000|2021-09-07 15:20:20|733572.4|732572.4|733545.9|732545.9|734055|732574.9|733537.7|732043.9|24
1631028030000|2021-09-07 15:20:30|733538.9|732538.9|733585.4|732585.4|734090|732585.4|733534.5|732049.3|22
1631028040000|2021-09-07 15:20:40|733579.3|732579.3|733592.6|732592.6|734103.6|732592.6|733560.6|732073.5|25
1631028050000|2021-09-07 15:20:50|733580|732580|733547.8|732547.8|734060.6|732585|733533.7|732034.4|26
1631028060000|2021-09-07 15:21:00|733555.2|732555.2|733571.5|732571.5|733577.1|732577.1|733555.2|732555.2|20
1631028070000|2021-09-07 15:21:10|733569|732569|733570.5|732570.5|733575.4|732575.4|733564.2|732564.2|18
1631028080000|2021-09-07 15:21:20|733572.4|732572.4|733570.1|732570.1|733572.4|732572.4|733569.7|732569.7|11
1631028090000|2021-09-07 15:21:30|733571.8|732571.8|733572.9|732572.9|733580.7|732580.7|733566.5|732566.5|15
1631028100000|2021-09-07 15:21:40|733575.6|732575.6|733654.1|732654.1|734158.5|732664.6|733575.6|732078.9|35
1631028110000|2021-09-07 15:21:50|734155.5|732155.5|734155|732155|734167.7|732668|733652.8|732149.7|27
1631028120000|2021-09-07 15:22:00|734159.9|732159.9|733668.2|732668.2|734181.1|732672.7|733657.5|732159.9|28
1631028130000|2021-09-07 15:22:10|733669|732669|734145.9|732145.9|734173.2|732674.2|733656.4|732145|20
1631028140000|2021-09-07 15:22:20|734154.7|732154.7|734159.2|732159.2|734167.4|732167.4|734151.4|732151.4|18
1631028150000|2021-09-07 15:22:30|734157.9|732157.9|734144.7|732144.7|734164.3|732658.5|733656.5|732135|20
1631028160000|2021-09-07 15:22:40|733631.1|732631.1|734145|732145|734146.8|732631.1|733631.1|732128.1|19
1631028170000|2021-09-07 15:22:50|734143.4|732143.4|734150.9|732150.9|734167.1|732167.1|734140|732140|26
1631028180000|2021-09-07 15:23:00|734151|732151|734158.8|732158.8|734158.8|732656.8|733650.9|732151|11
1631028190000|2021-09-07 15:23:10|734157.8|732157.8|734149.2|732149.2|734157.8|732157.8|734144.5|732144.5|13
1631028200000|2021-09-07 15:23:20|734148.5|732148.5|734154|732154|734154|732154|734148.5|732148.5|15
1631028210000|2021-09-07 15:23:30|734150.9|732150.9|734179.7|732179.7|734181.6|732672.8|733659.7|732143.8|25
1631028220000|2021-09-07 15:23:40|734178.5|732178.5|734172.4|732172.4|734189.9|732189.9|734163.6|732163.6|22
1631028230000|2021-09-07 15:23:50|734174.3|732174.3|734150.7|732150.7|734174.4|732663.6|733645|732140.7|33
1631028240000|2021-09-07 15:24:00|734153.7|732153.7|734181.4|732181.4|734184.4|732184.4|734149.3|732149.3|26
1631028250000|2021-09-07 15:24:10|734170|732170|733667|732667|734173.6|732682.9|733655.5|732157.5|28
1631028260000|2021-09-07 15:24:20|733667.2|732667.2|734191.3|732191.3|734205.5|732670.2|733666.8|732183.2|23
1631028270000|2021-09-07 15:24:30|734195.3|732195.3|734173.5|732173.5|734219.6|732219.6|734167.7|732167.7|24
1631028280000|2021-09-07 15:24:40|733694.3|732694.3|733651.7|732651.7|734184.1|732694.3|733647.1|732149.4|35
1631028290000|2021-09-07 15:24:50|733655|732655|733690.8|732690.8|734177.2|732690.8|733654.6|732171.4|34
1631028300000|2021-09-07 15:25:00|734184.7|732184.7|733677.1|732677.1|734213.6|732696.2|733666.6|732172.9|38
1631028310000|2021-09-07 15:25:10|733669.5|732669.5|734305.8|732305.8|734308|732688.1|733669.1|732177.4|36
1631028320000|2021-09-07 15:25:20|734315.9|732315.9|734310|732310|734317.8|732317.8|734303.7|732303.7|37
1631028330000|2021-09-07 15:25:30|734306.2|732306.2|733810.7|732810.7|734315.2|732823.1|733808.1|732306.2|34
1631028340000|2021-09-07 15:25:40|733815.3|732815.3|733814|732814|734308.5|732823.3|733793.5|732295.9|30
1631028350000|2021-09-07 15:25:50|733809.1|732809.1|733819.1|732819.1|733820.4|732820.4|733799.8|732799.8|15
1631028360000|2021-09-07 15:26:00|733813.5|732813.5|733840.8|732840.8|734337.8|732842.6|733810.3|732329.6|26
1631028370000|2021-09-07 15:26:10|733853.3|732853.3|733847.1|732847.1|733858|732858|733831.8|732831.8|24
1631028380000|2021-09-07 15:26:20|733848.2|732848.2|733838.8|732838.8|734347.1|732858.1|733817.3|732317.1|29
1631028390000|2021-09-07 15:26:30|733836.6|732836.6|734336.2|732336.2|734342.1|732854.9|733829|732336.2|15
1631028400000|2021-09-07 15:26:40|734335.2|732335.2|733838.3|732838.3|734346.6|732845.2|733834.7|732335.2|15
1631028410000|2021-09-07 15:26:50|733838.6|732838.6|733846.5|732846.5|733846.5|732846.5|733833.7|732833.7|13
1631028420000|2021-09-07 15:27:00|733844.9|732844.9|733843.4|732843.4|734329.6|732859|733841.1|732329.6|12
1631028430000|2021-09-07 15:27:10|733851.2|732851.2|733831.7|732831.7|734325.2|732851.2|733824.9|732325.2|20
1631028440000|2021-09-07 15:27:20|733829|732829|733838.9|732838.9|734329.1|732838.9|733821.2|732321.2|31
1631028450000|2021-09-07 15:27:30|733825|732825|733827|732827|733835.5|732835.5|733821.9|732821.9|22
1631028460000|2021-09-07 15:27:40|733822.4|732822.4|733826.3|732826.3|733830.4|732830.4|733822.4|732822.4|21
1631028470000|2021-09-07 15:27:50|733825.9|732825.9|733825.5|732825.5|733833|732833|733815.1|732815.1|31
1631028480000|2021-09-07 15:28:00|733822.7|732822.7|733842.5|732842.5|733845.2|732845.2|733822.6|732822.6|29
1631028490000|2021-09-07 15:28:10|733848|732848|733876|732876|733881.6|732881.6|733840.8|732840.8|18
1631028500000|2021-09-07 15:28:20|733885.7|732885.7|733870.6|732870.6|733885.7|732885.7|733863.2|732863.2|19
1631028510000|2021-09-07 15:28:30|733868.9|732868.9|733849.7|732849.7|734336.5|732873.7|733834.4|732334.3|24
1631028520000|2021-09-07 15:28:40|733838.9|732838.9|733854.3|732854.3|734342|732859.2|733832.3|732307.4|25
1631028530000|2021-09-07 15:28:50|733859.9|732859.9|733808.4|732808.4|734315.1|732864.2|733804.3|732313.4|32
1631028540000|2021-09-07 15:29:00|733808.3|732808.3|733799.3|732799.3|733813.3|732813.3|733786.5|732786.5|21
1631028550000|2021-09-07 15:29:10|733792.3|732792.3|733805.4|732805.4|733806|732806|733790.8|732790.8|17
1631028560000|2021-09-07 15:29:20|733805.9|732805.9|733826.5|732826.5|734332.9|732826.5|733803.9|732332.9|17
1631028570000|2021-09-07 15:29:30|733831.5|732831.5|733836.5|732836.5|733848.4|732848.4|733826.5|732826.5|19
1631028580000|2021-09-07 15:29:40|733841.5|732841.5|733845.7|732845.7|733848.3|732848.3|733836.2|732836.2|21
1631028590000|2021-09-07 15:29:50|733846.7|732846.7|733854|732854|733854.1|732854.1|733844.8|732844.8|21
1631028600000|2021-09-07 15:30:00|733853.6|732853.6|733843.2|732843.2|734327.9|732861.7|733816.5|732322.2|22
1631028610000|2021-09-07 15:30:10|733835.3|732835.3|733812.9|732812.9|733835.3|732835.3|733809.7|732809.7|29
1631028620000|2021-09-07 15:30:20|733823.4|732823.4|733810.5|732810.5|733823.4|732823.4|733802.7|732802.7|27
1631028630000|2021-09-07 15:30:30|733813.5|732813.5|734304.5|732304.5|734304.8|732813.5|733805.5|732304.5|9
1631028640000|2021-09-07 15:30:40|734309|732309|734291.6|732291.6|734317|732317|734290.8|732290.8|21
1631028650000|2021-09-07 15:30:50|733793.9|732793.9|733721.6|732721.6|734248.1|732797.7|733652.4|732175.9|35
1631028660000|2021-09-07 15:31:00|733716.3|732716.3|733674.8|732674.8|733716.3|732716.3|733649.6|732649.6|31
1631028670000|2021-09-07 15:31:10|733696.4|732696.4|733718.6|732718.6|734212.4|732727.2|733692.8|732205.6|36
1631028680000|2021-09-07 15:31:20|733720.4|732720.4|733714.8|732714.8|733735.3|732735.3|733714.2|732714.2|26
1631028690000|2021-09-07 15:31:30|733711.8|732711.8|733714.3|732714.3|733716.6|732716.6|733705.7|732705.7|15
1631028700000|2021-09-07 15:31:40|733715.5|732715.5|733685|732685|733718.2|732718.2|733674.9|732674.9|22
1631028710000|2021-09-07 15:31:50|733698.4|732698.4|733792.5|732792.5|734188|732798.3|733675.5|732175.7|32
1631028720000|2021-09-07 15:32:00|733798.7|732798.7|733748.9|732748.9|734273.5|732807.9|733741.4|732245.3|37
1631028730000|2021-09-07 15:32:10|733746.8|732746.8|733701.9|732701.9|734235.4|732748.3|733678.3|732140.3|35
1631028740000|2021-09-07 15:32:20|733688.8|732688.8|734083.9|732083.9|734124|732692.2|733572.9|732083.9|34
1631028750000|2021-09-07 15:32:30|734086.6|732086.6|734072|732072|734092.6|732594|733565|732062.2|36
1631028760000|2021-09-07 15:32:40|734071.6|732071.6|733578.6|732578.6|734081.3|732578.6|733552.7|732041.8|30
1631028770000|2021-09-07 15:32:50|733575.7|732575.7|734116.9|732116.9|734126.4|732623.6|733563.1|732107|25
1631028780000|2021-09-07 15:33:00|734116.3|732116.3|733581.4|732581.4|734124.5|732586.2|733578.1|732067.8|26
1631028790000|2021-09-07 15:33:10|733584.7|732584.7|733571.6|732571.6|734075.9|732584.7|733569|732072|25
1631028800000|2021-09-07 15:33:20|733571.2|732571.2|733570.5|732570.5|733574.9|732574.9|733570.5|732570.5|14
1631028810000|2021-09-07 15:33:30|733572.1|732572.1|734075.2|732075.2|734075.2|732572.1|733570.9|732069.8|9
1631028820000|2021-09-07 15:33:40|734074.5|732074.5|733532.6|732532.6|734087.2|732585.3|733532.6|732039.2|25
1631028830000|2021-09-07 15:33:50|734025.6|732025.6|733514.1|732514.1|734025.6|732529.6|733499.7|732025.5|20
1631028840000|2021-09-07 15:34:00|733514.4|732514.4|733504.2|732504.2|733519.1|732519.1|733500.5|732500.5|22
1631028850000|2021-09-07 15:34:10|733504.6|732504.6|733968.3|731968.3|733973.2|732507|733496.9|731964.6|25
1631028860000|2021-09-07 15:34:20|733964.4|731964.4|733959.4|731959.4|733969.1|732458.4|733456.5|731958.2|24
1631028870000|2021-09-07 15:34:30|733960.1|731960.1|733427.9|732427.9|733960.1|732476.4|733427.9|731960.1|18
1631028880000|2021-09-07 15:34:40|733439|732439|733452.5|732452.5|733955.6|732455.9|733437.7|731949.4|20
1631028890000|2021-09-07 15:34:50|733937.6|731937.6|733439.4|732439.4|733947.5|732440.8|733437.4|731933.9|21
1631028900000|2021-09-07 15:35:00|733440.1|732440.1|733376.7|732376.7|733903.9|732440.1|733371.8|731870.8|26
1631028910000|2021-09-07 15:35:10|733363.6|732363.6|733360.2|732360.2|733863.4|732366.1|733333.1|731843.1|29
1631028920000|2021-09-07 15:35:20|733360.7|732360.7|733363.3|732363.3|733376.7|732376.7|733350.9|732350.9|25
1631028930000|2021-09-07 15:35:30|733366.6|732366.6|733358.6|732358.6|733366.9|732366.9|733358.6|732358.6|15
1631028940000|2021-09-07 15:35:40|733365.5|732365.5|733884.5|731884.5|733929.8|732420.5|733354|731884.5|34
1631028950000|2021-09-07 15:35:50|733888.8|731888.8|733381.5|732381.5|733893.9|732385.2|733380.6|731884.1|17
1631028960000|2021-09-07 15:36:00|733380.9|732380.9|733361.7|732361.7|733894.5|732386.9|733356.3|731856.9|26
1631028970000|2021-09-07 15:36:10|733362|732362|733384.6|732384.6|733888.7|732384.6|733362|731867.6|31
1631028980000|2021-09-07 15:36:20|733388|732388|733414|732414|733939.8|732435.3|733384|731908|25
1631028990000|2021-09-07 15:36:30|733417.2|732417.2|733912.9|731912.9|733912.9|732417.2|733412.9|731906.1|9
1631029000000|2021-09-07 15:36:40|733911.3|731911.3|733407.8|732407.8|733913|732413.8|733379.5|731908.6|22
1631029010000|2021-09-07 15:36:50|733410.1|732410.1|733411.3|732411.3|733921.5|732421.5|733400.9|731906|33
1631029020000|2021-09-07 15:37:00|733409.6|732409.6|733896|731896|733902.9|732409.7|733381.9|731889|37
1631029030000|2021-09-07 15:37:10|733392.6|732392.6|733369.8|732369.8|733398|732398|733363.1|732363.1|38
1631029040000|2021-09-07 15:37:20|733363.7|732363.7|733923.5|731923.5|733923.5|732432.2|733363.7|731886.9|33
1631029050000|2021-09-07 15:37:30|733423.1|732423.1|733423.6|732423.6|733937.5|732444|733395.3|731906.4|37
1631029060000|2021-09-07 15:37:40|733423.9|732423.9|733873.3|731873.3|733881.8|732431|733384.7|731873.3|34
1631029070000|2021-09-07 15:37:50|733878.3|731878.3|733390|732390|733878.3|732390|733361.3|731861.9|15
1631029080000|2021-09-07 15:38:00|733391.7|732391.7|733396.2|732396.2|733399.9|732399.9|733385.8|732385.8|23
1631029090000|2021-09-07 15:38:10|733395.4|732395.4|733412|732412|733924.4|732418.9|733388.7|731915.4|20
1631029100000|2021-09-07 15:38:20|733414.9|732414.9|733958.9|731958.9|733973.1|732467.8|733414.9|731951.4|25
1631029110000|2021-09-07 15:38:30|733962.4|731962.4|733963.2|731963.2|733963.3|731963.3|733955.5|731955.5|8
1631029120000|2021-09-07 15:38:40|733958.8|731958.8|733513.2|732513.2|734008.9|732516.5|733462.3|731958.8|22
1631029130000|2021-09-07 15:38:50|733511.4|732511.4|733990.5|731990.5|734002.1|732515.5|733503.3|731984.6|16
1631029140000|2021-09-07 15:39:00|733986.4|731986.4|733479.6|732479.6|733997|732491.5|733479.6|731986.4|13
1631029150000|2021-09-07 15:39:10|733493.7|732493.7|733485.9|732485.9|733493.7|732493.7|733480|732480|14
1631029160000|2021-09-07 15:39:20|733487.6|732487.6|733995.6|731995.6|733995.6|732494.2|733484.3|731994.2|15
1631029170000|2021-09-07 15:39:30|734000.6|732000.6|733517.9|732517.9|734016.5|732517.9|733489|732000.6|18
1631029180000|2021-09-07 15:39:40|733508.9|732508.9|733510.2|732510.2|733530.6|732530.6|733495.4|732495.4|22
1631029190000|2021-09-07 15:39:50|733512.7|732512.7|733511.6|732511.6|733525.1|732525.1|733510.6|732510.6|27
1631029200000|2021-09-07 15:40:00|734016.9|732016.9|733518.5|732518.5|734021.8|732518.5|733503.5|732006.8|12
1631029210000|2021-09-07 15:40:10|733510.4|732510.4|733502.4|732502.4|734012.2|732511.4|733484.9|732011.1|20
1631029220000|2021-09-07 15:40:20|733502|732502|733499.3|732499.3|734010.2|732510.3|733486.5|732010.2|17
1631029230000|2021-09-07 15:40:30|733490.8|732490.8|733899.3|731899.3|733904.5|732504.5|733373.2|731879.4|33
1631029240000|2021-09-07 15:40:40|733903|731903|733369.7|732369.7|733913.2|732394.6|733352.3|731868.9|17
1631029250000|2021-09-07 15:40:50|733369.5|732369.5|733361.9|732361.9|733369.5|732369.5|733360.9|732360.9|17
1631029260000|2021-09-07 15:41:00|733361.1|732361.1|733382.5|732382.5|733860.6|732398.4|733335.9|731860.6|29
1631029270000|2021-09-07 15:41:10|733386.4|732386.4|733392.4|732392.4|733899|732405.5|733381.3|731866|21
1631029280000|2021-09-07 15:41:20|733397.1|732397.1|733375|732375|733901.6|732405.3|733375|731873.9|28
1631029290000|2021-09-07 15:41:30|733866.1|731866.1|733382|732382|733885.4|732389.8|733364.7|731866.1|30
1631029300000|2021-09-07 15:41:40|733383|732383|733891.6|731891.6|733893.5|732384.9|733383|731881|25
1631029310000|2021-09-07 15:41:50|733886.1|731886.1|733386.5|732386.5|733894.7|732391.4|733382.4|731874.1|17
1631029320000|2021-09-07 15:42:00|733390.8|732390.8|733389.5|732389.5|733900.4|732404.4|733374.3|731900.4|29
1631029330000|2021-09-07 15:42:10|733388.9|732388.9|733896.5|731896.5|733897.8|732394.2|733382.4|731891.3|18
1631029340000|2021-09-07 15:42:20|733887.6|731887.6|733388.7|732388.7|733893.6|732388.7|733384.6|731887.6|7
1631029350000|2021-09-07 15:42:30|733388.4|732388.4|733390.5|732390.5|733395.5|732395.5|733387.7|732387.7|13
1631029360000|2021-09-07 15:42:40|733388.9|732388.9|733392.1|732392.1|733392.1|732392.1|733377.3|732377.3|18
1631029370000|2021-09-07 15:42:50|733389.3|732389.3|733418.7|732418.7|733423.9|732423.9|733389.3|732389.3|21
1631029380000|2021-09-07 15:43:00|733420.2|732420.2|733428|732428|733429.7|732429.7|733417.2|732417.2|15
1631029390000|2021-09-07 15:43:10|733430.2|732430.2|733423.3|732423.3|733430.2|732430.2|733423.3|732423.3|9
1631029400000|2021-09-07 15:43:20|733424.5|732424.5|733421.7|732421.7|733429.1|732429.1|733421.7|732421.7|9
1631029410000|2021-09-07 15:43:30|733423.1|732423.1|733423.6|732423.6|733426|732426|733415.9|732415.9|9
1631029420000|2021-09-07 15:43:40|733425.5|732425.5|733416.2|732416.2|733425.8|732425.8|733410|732410|18
1631029430000|2021-09-07 15:43:50|733423.5|732423.5|733387|732387|733423.5|732423.5|733359.8|732359.8|21
1631029440000|2021-09-07 15:44:00|733380.5|732380.5|733488.9|732488.9|733488.9|732488.9|733366.9|732366.9|8
1631029450000|2021-09-07 15:44:10|733482.2|732482.2|733362.9|732362.9|733969.9|732485.5|733358.5|731964.6|27
1631029460000|2021-09-07 15:44:20|733358.7|732358.7|733364.2|732364.2|733888.4|732385.1|733356.6|731888.4|27
1631029470000|2021-09-07 15:44:30|733379.6|732379.6|733385.7|732385.7|733390.8|732390.8|733374.3|732374.3|24
1631029480000|2021-09-07 15:44:40|733385.5|732385.5|733371.3|732371.3|733385.6|732385.6|733353.8|732353.8|35
1631029490000|2021-09-07 15:44:50|733369.9|732369.9|733383.1|732383.1|733384.8|732384.8|733357.4|732357.4|22
1631029500000|2021-09-07 15:45:00|733370.2|732370.2|733388.9|732388.9|733893.6|732389|733370.2|731868|19
1631029510000|2021-09-07 15:45:10|733386.7|732386.7|733897.8|731897.8|733897.8|732389.8|733386.7|731887.8|11
1631029520000|2021-09-07 15:45:20|733898.5|731898.5|733397.3|732397.3|733924.7|732430.2|733378.7|731892|17
1631029530000|2021-09-07 15:45:30|733398.4|732398.4|733903.8|731903.8|733931.6|732398.4|733398.4|731903.2|14
1631029540000|2021-09-07 15:45:40|733903.9|731903.9|733915.7|731915.7|733936.9|732411.8|733409.6|731903.2|16
1631029550000|2021-09-07 15:45:50|733914.8|731914.8|733383.7|732383.7|733914.8|732391|733376|731886.2|15
1631029560000|2021-09-07 15:46:00|733385.7|732385.7|733389.8|732389.8|733396.7|732396.7|733383.1|732383.1|11
1631029570000|2021-09-07 15:46:10|733397|732397|733267.7|732267.7|733765.2|732401.3|733262|731765.2|25
1631029580000|2021-09-07 15:46:20|733264|732264|733268.4|732268.4|733274.3|732274.3|733247.2|732247.2|23
1631029590000|2021-09-07 15:46:30|733256.1|732256.1|733219.5|732219.5|733714|732260.8|733210.1|731714|18
1631029600000|2021-09-07 15:46:40|733210.6|732210.6|733177.1|732177.1|733685.4|732221|733166.9|731685.4|24
1631029610000|2021-09-07 15:46:50|733676.8|731676.8|733673.3|731673.3|733680.1|731680.1|733670.7|731670.7|14
1631029620000|2021-09-07 15:47:00|733180.9|732180.9|733172.1|732172.1|733183.7|732183.7|733171.8|732171.8|17
1631029630000|2021-09-07 15:47:10|733183.7|732183.7|733250.8|732250.8|733254.5|732254.5|733183.7|732183.7|21
1631029640000|2021-09-07 15:47:20|733247.6|732247.6|733234.8|732234.8|733251.5|732251.5|733234|732234|11
1631029650000|2021-09-07 15:47:30|733243.2|732243.2|733247|732247|733252.2|732252.2|733243.2|732243.2|13
1631029660000|2021-09-07 15:47:40|733245.3|732245.3|733239.3|732239.3|733249.9|732249.9|733237.5|732237.5|10
1631029670000|2021-09-07 15:47:50|733237.4|732237.4|733242.8|732242.8|733242.8|732242.8|733235.3|732235.3|12
1631029680000|2021-09-07 15:48:00|733240.9|732240.9|733236.6|732236.6|733240.9|732240.9|733236.3|732236.3|6
1631029690000|2021-09-07 15:48:10|733236.7|732236.7|733249.2|732249.2|733251.2|732251.2|733236.7|732236.7|18
1631029700000|2021-09-07 15:48:20|733245.6|732245.6|733272.3|732272.3|733766.7|732272.3|733245.6|731766.7|13
1631029710000|2021-09-07 15:48:30|733263.5|732263.5|733225|732225|733284.4|732284.4|733225|732225|14
1631029720000|2021-09-07 15:48:40|733217|732217|733216.2|732216.2|733221.9|732221.9|733212.8|732212.8|16
1631029730000|2021-09-07 15:48:50|733217.4|732217.4|733221.3|732221.3|733222.8|732222.8|733210.6|732210.6|13
1631029740000|2021-09-07 15:49:00|733221|732221|733258.9|732258.9|733793.6|732273.5|733220.3|731793.6|13
1631029750000|2021-09-07 15:49:10|733262.2|732262.2|733267.9|732267.9|733267.9|732267.9|733241.3|732241.3|13
1631029760000|2021-09-07 15:49:20|733268.3|732268.3|733753.5|731753.5|733786.6|732293.7|733249.2|731753.5|22
1631029770000|2021-09-07 15:49:30|733748.7|731748.7|733815|731815|733815|732325|733307.4|731748.7|15
1631029780000|2021-09-07 15:49:40|733825.1|731825.1|733276|732276|733825.1|732322.8|733276|731776.1|18
1631029790000|2021-09-07 15:49:50|733276.1|732276.1|733749.8|731749.8|733782.9|732276.1|733251.5|731743.3|23
1631029800000|2021-09-07 15:50:00|733752.5|731752.5|733261|732261|733767.5|732276.7|733260|731752.5|17
1631029810000|2021-09-07 15:50:10|733263.5|732263.5|733750.1|731750.1|733781.2|732275.1|733255.8|731749.2|14
1631029820000|2021-09-07 15:50:20|733747.6|731747.6|733759.4|731759.4|733764.4|731764.4|733721.3|731721.3|10
1631029830000|2021-09-07 15:50:30|733761|731761|733758.7|731758.7|733763.2|731763.2|733748.5|731748.5|20
1631029840000|2021-09-07 15:50:40|733702.1|731702.1|733213.1|732213.1|733718.2|732225.2|733195.7|731702.1|18
1631029850000|2021-09-07 15:50:50|733683.9|731683.9|733140.7|732140.7|733683.9|732162|733139.2|731587.2|24
1631029860000|2021-09-07 15:51:00|733140.9|732140.9|733664|731664|733664|732162.2|733138.2|731642.5|11
1631029870000|2021-09-07 15:51:10|733655.5|731655.5|733164.4|732164.4|733664.3|732168|733135.9|731636.7|24
1631029880000|2021-09-07 15:51:20|733163.4|732163.4|733160.2|732160.2|733164.2|732164.2|733154.8|732154.8|15
1631029890000|2021-09-07 15:51:30|733158.3|732158.3|733157.5|732157.5|733655.4|732164.5|733157.3|731641.3|16
1631029900000|2021-09-07 15:51:40|733163.1|732163.1|733649.6|731649.6|733649.6|732163.1|733156|731646.7|16
1631029910000|2021-09-07 15:51:50|733654.6|731654.6|733144|732144|733675.1|732179.4|733142.6|731652.8|17
1631029920000|2021-09-07 15:52:00|733145.2|732145.2|733075.2|732075.2|733651.5|732154.3|733070.1|731576|29
1631029930000|2021-09-07 15:52:10|733076.8|732076.8|733137|732137|733638.7|732151.3|733076.8|731568.9|22
1631029940000|2021-09-07 15:52:20|733622.5|731622.5|733620.3|731620.3|733622.5|731622.5|733618.8|731618.8|7
1631029950000|2021-09-07 15:52:30|733618.7|731618.7|733620|731620|733620.8|731620.8|733618.5|731618.5|6
1631029960000|2021-09-07 15:52:40|733120|732120|733586.7|731586.7|733588.7|732120|733120|731557.5|21
1631029970000|2021-09-07 15:52:50|733587|731587|733581.4|731581.4|733587|731587|733580.6|731580.6|7
1631029980000|2021-09-07 15:53:00|733581|731581|733577.1|731577.1|733583.8|731583.8|733575|731575|13
1631029990000|2021-09-07 15:53:10|733567.7|731567.7|733578.9|731578.9|733583.3|731583.3|733567.7|731567.7|10
1631030000000|2021-09-07 15:53:20|733568.9|731568.9|733652.1|731652.1|733652.1|732152|733103.4|731568.9|31
1631030010000|2021-09-07 15:53:30|733652.3|731652.3|733132.1|732132.1|733652.3|732161.4|733118.6|731609.4|29
1631030020000|2021-09-07 15:53:40|733131.4|732131.4|733645.9|731645.9|733646.4|732147.9|733131.4|731631.2|24
1631030030000|2021-09-07 15:53:50|733128.7|732128.7|733637.3|731637.3|733657.1|732146.7|733127.1|731632.4|22
1631030040000|2021-09-07 15:54:00|733158.2|732158.2|733158|732158|733662.7|732162|733155.1|731639.6|20
1631030050000|2021-09-07 15:54:10|733135.9|732135.9|733690.2|731690.2|733694.4|732171|733135.9|731642.2|29
1631030060000|2021-09-07 15:54:20|733688.5|731688.5|733684.4|731684.4|733695.5|731695.5|733684.3|731684.3|15
1631030070000|2021-09-07 15:54:30|733684.6|731684.6|733691|731691|733692.2|731692.2|733683.8|731683.8|13
1631030080000|2021-09-07 15:54:40|733691.3|731691.3|733693.6|731693.6|733696.8|731696.8|733685.4|731685.4|18
1631030090000|2021-09-07 15:54:50|733694.9|731694.9|733643.1|731643.1|733695.8|731695.8|733639.3|731639.3|17
1631030100000|2021-09-07 15:55:00|733658.7|731658.7|733684.3|731684.3|733688.5|732194|733190.6|731658.7|11
1631030110000|2021-09-07 15:55:10|733206.2|732206.2|733705.8|731705.8|733705.8|732206.2|733189.7|731696.3|24
1631030120000|2021-09-07 15:55:20|733699.8|731699.8|733683|731683|733705.7|731705.7|733681.8|731681.8|22
1631030130000|2021-09-07 15:55:30|733682.9|731682.9|733725.7|731725.7|733729.6|731729.6|733682.3|731682.3|21
1631030140000|2021-09-07 15:55:40|733725.3|731725.3|733227.5|732227.5|733725.3|732230.9|733227.5|731722.1|17
1631030150000|2021-09-07 15:55:50|733228.3|732228.3|733724.3|731724.3|733725.5|732229|733225.2|731723.6|15
1631030160000|2021-09-07 15:56:00|733723.1|731723.1|733669|731669|733727|731727|733664.5|731664.5|20
1631030170000|2021-09-07 15:56:10|733674.5|731674.5|733665.3|731665.3|733674.5|731674.5|733665.3|731665.3|9
1631030180000|2021-09-07 15:56:20|733656.5|731656.5|733642.3|731642.3|733670.9|731670.9|733636.8|731636.8|19
1631030190000|2021-09-07 15:56:30|733637.9|731637.9|733651.4|731651.4|733651.4|731651.4|733637.9|731637.9|6
1631030200000|2021-09-07 15:56:40|733634.4|731634.4|733661.2|731661.2|733663|732151.1|733151.1|731634.4|12
1631030210000|2021-09-07 15:56:50|733665.8|731665.8|733672.6|731672.6|733675.4|731675.4|733660.8|731660.8|13
1631030220000|2021-09-07 15:57:00|733674|731674|733667.7|731667.7|733687.5|732181.6|733181.6|731667.7|17
1631030230000|2021-09-07 15:57:10|733664.4|731664.4|733675.1|731675.1|733679.6|731679.6|733663.3|731663.3|16
1631030240000|2021-09-07 15:57:20|733674.3|731674.3|733724.5|731724.5|733728.2|732229.2|733228.1|731674.3|16
1631030250000|2021-09-07 15:57:30|733722.6|731722.6|733721.6|731721.6|733725.4|731725.4|733719.4|731719.4|18
1631030260000|2021-09-07 15:57:40|733721.4|731721.4|733717|731717|733724.4|731724.4|733717|731717|13
1631030270000|2021-09-07 15:57:50|733721.9|731721.9|733689.3|731689.3|733721.9|731721.9|733682.4|731682.4|22
1631030280000|2021-09-07 15:58:00|733681.3|731681.3|733694.5|731694.5|733694.5|731694.5|733681|731681|5
1631030290000|2021-09-07 15:58:10|733697.9|731697.9|733705|731705|733707.8|731707.8|733695.3|731695.3|23
1631030300000|2021-09-07 15:58:20|733705.5|731705.5|733701.3|731701.3|733709|731709|733701.3|731701.3|9
1631030310000|2021-09-07 15:58:30|733700.3|731700.3|733698|731698|733705.4|731705.4|733694.1|731694.1|11
1631030320000|2021-09-07 15:58:40|733698.5|731698.5|733696.6|731696.6|733715.1|731715.1|733683.2|731683.2|24
1631030330000|2021-09-07 15:58:50|733704.5|731704.5|733697.8|731697.8|733705.6|731705.6|733696.5|731696.5|8
1631030340000|2021-09-07 15:59:00|733695|731695|733275.2|732275.2|733766.3|732279|733267.9|731695|22
1631030350000|2021-09-07 15:59:10|733279.5|732279.5|733817|731817|733819.4|732281.1|733274.4|731806.1|20
1631030360000|2021-09-07 15:59:20|733814.3|731814.3|733812.8|731812.8|733824.1|731824.1|733805.8|731805.8|21
1631030370000|2021-09-07 15:59:30|733815|731815|733817.6|731817.6|733836.6|731836.6|733811.4|731811.4|21
1631030380000|2021-09-07 15:59:40|733816.4|731816.4|733818.4|731818.4|733819.8|731819.8|733816.4|731816.4|11
1631030390000|2021-09-07 15:59:50|733819.4|731819.4|733804.1|731804.1|733819.4|732320.3|733317.5|731800|15
1631030400000|2021-09-07 16:00:00|733818.5|731818.5|733863.4|731863.4|733873.4|732380.2|733361|731818.5|29
1631030410000|2021-09-07 16:00:10|733861.5|731861.5|733273.2|732273.2|733861.5|732293.8|733271.3|731772.7|27
1631030420000|2021-09-07 16:00:20|733277.9|732277.9|733280.8|732280.8|733283.1|732283.1|733277.2|732277.2|16
1631030430000|2021-09-07 16:00:30|733777.4|731777.4|733277|732277|733780.7|732278.7|733277|731774.6|15
1631030440000|2021-09-07 16:00:40|733279.1|732279.1|733773.5|731773.5|733773.5|732280.8|733266.3|731771.8|20
1631030450000|2021-09-07 16:00:50|733772.5|731772.5|733277.9|732277.9|733772.5|732277.9|733274.6|731764.2|14
1631030460000|2021-09-07 16:01:00|733283.4|732283.4|733252.8|732252.8|733771|732286.1|733251|731763.1|29
1631030470000|2021-09-07 16:01:10|733263|732263|733278.1|732278.1|733284.8|732284.8|733248.5|732248.5|35
1631030480000|2021-09-07 16:01:20|733278.8|732278.8|733874|731874|733874|732375.2|733278.8|731789.2|37
1631030490000|2021-09-07 16:01:30|733870|731870|733361.2|732361.2|733874.5|732375.6|733353.1|731863.4|34
1631030500000|2021-09-07 16:01:40|733361|732361|733359.8|732359.8|733867.4|732368.3|733326.9|731828.9|36
1631030510000|2021-09-07 16:01:50|733360.9|732360.9|733368.8|732368.8|733865.2|732373.9|733350.5|731845.6|30
1631030520000|2021-09-07 16:02:00|733370.1|732370.1|733351.3|732351.3|733860.9|732371.3|733324.9|731842.8|29
1631030530000|2021-09-07 16:02:10|733339.3|732339.3|733337.1|732337.1|733834|732342.8|733334.3|731827.6|28
1631030540000|2021-09-07 16:02:20|733338.2|732338.2|733338.1|732338.1|733342.1|732342.1|733334.4|732334.4|25
1631030550000|2021-09-07 16:02:30|733331.3|732331.3|733784.8|731784.8|733830.3|732338.9|733281.5|731784.4|24
1631030560000|2021-09-07 16:02:40|733785.1|731785.1|733374.9|732374.9|733839.4|732374.9|733364.4|731784.8|21
1631030570000|2021-09-07 16:02:50|733376.4|732376.4|733403.5|732403.5|733894.5|732413.5|733376|731886.3|25
1631030580000|2021-09-07 16:03:00|733403.8|732403.8|733893|731893|733893|732409.8|733394.1|731891.3|11
1631030590000|2021-09-07 16:03:10|733897.8|731897.8|733857.3|731857.3|733897.8|732401.5|733368|731857.3|24
1631030600000|2021-09-07 16:03:20|733348.7|732348.7|733383.9|732383.9|733864.2|732385.4|733341.8|731864.2|32
1631030610000|2021-09-07 16:03:30|733382.2|732382.2|733379.4|732379.4|733383.2|732383.2|733361.6|732361.6|31
1631030620000|2021-09-07 16:03:40|733379.8|732379.8|733412.1|732412.1|733893.6|732415.4|733378.1|731893.6|17
1631030630000|2021-09-07 16:03:50|733410.4|732410.4|733405.9|732405.9|733413.3|732413.3|733405.2|732405.2|13
1631030640000|2021-09-07 16:04:00|733405.8|732405.8|733912|731912|733915.8|732418.6|733405.3|731912|19
1631030650000|2021-09-07 16:04:10|733920.5|731920.5|733433.5|732433.5|733920.5|732433.5|733413|731912.9|21
1631030660000|2021-09-07 16:04:20|733925.3|731925.3|733429.4|732429.4|733925.3|732440.7|733427.8|731925.3|21
1631030670000|2021-09-07 16:04:30|733429.5|732429.5|733440.9|732440.9|733440.9|732440.9|733427.8|732427.8|22
1631030680000|2021-09-07 16:04:40|733433.6|732433.6|733408.7|732408.7|733900.4|732435.7|733402.1|731900.4|22
1631030690000|2021-09-07 16:04:50|733407.5|732407.5|733408.2|732408.2|733409.7|732409.7|733406.9|732406.9|24
1631030700000|2021-09-07 16:05:00|733436.5|732436.5|733417.9|732417.9|733436.5|732436.5|733415.6|732415.6|31
1631030710000|2021-09-07 16:05:10|733421.6|732421.6|733399.2|732399.2|733424.5|732424.5|733399.2|732399.2|28
1631030720000|2021-09-07 16:05:20|733404.6|732404.6|733398.3|732398.3|733405.6|732405.6|733398.3|732398.3|26
1631030730000|2021-09-07 16:05:30|733400.2|732400.2|733386|732386|733400.2|732400.2|733382.9|732382.9|23
1631030740000|2021-09-07 16:05:40|733387.7|732387.7|733877.4|731877.4|733877.4|732387.7|733387.1|731874.2|8
1631030750000|2021-09-07 16:05:50|733379.5|732379.5|733377.5|732377.5|733379.5|732379.5|733375.3|732375.3|10
1631030760000|2021-09-07 16:06:00|733379|732379|733381.1|732381.1|733381.2|732381.2|733376.4|732376.4|8
1631030770000|2021-09-07 16:06:10|733381.5|732381.5|733852|731852|733854|732381.5|733348.6|731841|13
1631030780000|2021-09-07 16:06:20|733846.9|731846.9|733862.6|731862.6|733867.8|732363.9|733355.4|731846.9|20
1631030790000|2021-09-07 16:06:30|733860.1|731860.1|733865.1|731865.1|733867.3|731867.3|733859|731859|11
1631030800000|2021-09-07 16:06:40|733864.2|731864.2|733869.8|731869.8|733870.7|731870.7|733861.6|731861.6|12
1631030810000|2021-09-07 16:06:50|733865.7|731865.7|733365.2|732365.2|733865.7|732375.2|733356.6|731850.6|18
1631030820000|2021-09-07 16:07:00|733858.4|731858.4|733857.9|731857.9|733858.8|731858.8|733855.5|731855.5|8
1631030830000|2021-09-07 16:07:10|733858.3|731858.3|733420|732420|733887.5|732432.4|733365.9|731858.3|27
1631030840000|2021-09-07 16:07:20|733420.2|732420.2|733409.4|732409.4|733427|732427|733408.6|732408.6|15
1631030850000|2021-09-07 16:07:30|733410.7|732410.7|733419.3|732419.3|733910.7|732430.5|733409.9|731910.7|25
1631030860000|2021-09-07 16:07:40|733413.3|732413.3|733425.5|732425.5|733432.9|732432.9|733413.3|732413.3|22
1631030870000|2021-09-07 16:07:50|733423.9|732423.9|733424.5|732424.5|733430.8|732430.8|733419.2|732419.2|14
1631030880000|2021-09-07 16:08:00|733423|732423|733427.7|732427.7|733432|732432|733421.3|732421.3|19
1631030890000|2021-09-07 16:08:10|733430.4|732430.4|733420.2|732420.2|733430.4|732430.4|733416.6|732416.6|17
1631030900000|2021-09-07 16:08:20|733418.7|732418.7|733419|732419|733425.7|732425.7|733415.6|732415.6|15
1631030910000|2021-09-07 16:08:30|733417.7|732417.7|733380.8|732380.8|733419.3|732419.3|733369|732369|20
1631030920000|2021-09-07 16:08:40|733378.3|732378.3|733360.3|732360.3|733867.6|732382.1|733360.3|731860.9|20
1631030930000|2021-09-07 16:08:50|733839.1|731839.1|733819|731819|733839.1|732349.9|733329.6|731816|24
1631030940000|2021-09-07 16:09:00|733835.5|731835.5|733329.2|732329.2|733835.5|732353.1|733319.8|731817.4|31
1631030950000|2021-09-07 16:09:10|733326.7|732326.7|733841|731841|733851.6|732343.9|733326.7|731835.9|35
1631030960000|2021-09-07 16:09:20|733342.8|732342.8|733334.3|732334.3|733844.7|732355.4|733330.8|731834|36
1631030970000|2021-09-07 16:09:30|733332.7|732332.7|733310.2|732310.2|733824.9|732333|733310.2|731813|36
1631030980000|2021-09-07 16:09:40|733310.7|732310.7|733733|731733|733772.4|732310.7|733310.7|731730.2|33
1631030990000|2021-09-07 16:09:50|733731.6|731731.6|733727.3|731727.3|733742.5|732247.9|733232.9|731726.4|29
1631031000000|2021-09-07 16:10:00|733234.4|732234.4|733633|731633|733700.6|732234.4|733118.5|731619.9|35
1631031010000|2021-09-07 16:10:10|733630.4|731630.4|733687.5|731687.5|733687.5|732184.1|733137.5|731630.1|29
1631031020000|2021-09-07 16:10:20|733678.2|731678.2|733672.6|731672.6|733680.1|731680.1|733660|731660|23
1631031030000|2021-09-07 16:10:30|733671.2|731671.2|733686.2|731686.2|733686.2|731686.2|733671.2|731671.2|20
1631031040000|2021-09-07 16:10:40|733683.1|731683.1|733682.9|731682.9|733686.8|731686.8|733678.3|731678.3|13
1631031050000|2021-09-07 16:10:50|733684.9|731684.9|733680.9|731680.9|733684.9|731684.9|733679.7|731679.7|13
1631031060000|2021-09-07 16:11:00|733674.5|731674.5|733687.8|731687.8|733730.7|731730.7|733669.2|731669.2|26
1631031070000|2021-09-07 16:11:10|733723.1|731723.1|733790.1|731790.1|733793.7|732296.1|733227.8|731723.1|29
1631031080000|2021-09-07 16:11:20|733795.3|731795.3|733804.6|731804.6|733807.5|731807.5|733793.9|731793.9|16
1631031090000|2021-09-07 16:11:30|733803.5|731803.5|733783.9|731783.9|733803.5|731803.5|733776|731776|18
1631031100000|2021-09-07 16:11:40|733781.5|731781.5|733225.4|732225.4|733781.5|732225.4|733225.4|731715.9|20
1631031110000|2021-09-07 16:11:50|733226.5|732226.5|733731.8|731731.8|733734.7|732229.8|733226.5|731729.1|17
1631031120000|2021-09-07 16:12:00|733736.3|731736.3|733275|732275|733770.9|732275|733258.9|731736.3|17
1631031130000|2021-09-07 16:12:10|733275.1|732275.1|733293.7|732293.7|733793|732294.7|733275.1|731777.7|22
1631031140000|2021-09-07 16:12:20|733291.3|732291.3|733800|731800|733805.9|732307|733291.3|731793.2|22
1631031150000|2021-09-07 16:12:30|733798.9|731798.9|733286.3|732286.3|733803.9|732286.3|733276.2|731782|26
1631031160000|2021-09-07 16:12:40|733286.2|732286.2|733281.5|732281.5|733784.6|732287|733280.8|731779.2|25
1631031170000|2021-09-07 16:12:50|733289.6|732289.6|733286.3|732286.3|733788|732289.6|733280.8|731778.7|25
1631031180000|2021-09-07 16:13:00|733289.5|732289.5|733758.8|731758.8|733778|732290.9|733238|731753.4|27
1631031190000|2021-09-07 16:13:10|733758.6|731758.6|733757|731757|733772.8|731772.8|733754.6|731754.6|28
1631031200000|2021-09-07 16:13:20|733761.8|731761.8|733726.4|731726.4|733766.1|732254|733223.1|731717.5|29
1631031210000|2021-09-07 16:13:30|733725.5|731725.5|733725.5|731725.5|733734.1|732226.9|733225.9|731723.9|28
1631031220000|2021-09-07 16:13:40|733725.8|731725.8|733730|731730|733739|731739|733725.8|731725.8|26
1631031230000|2021-09-07 16:13:50|733729.6|731729.6|733722.3|731722.3|733752.5|732248.3|733248.3|731717.9|30
1631031240000|2021-09-07 16:14:00|733721.9|731721.9|733705.2|731705.2|733724.5|732224|733220.1|731703|30
1631031250000|2021-09-07 16:14:10|733705.5|731705.5|733699.8|731699.8|733709.5|731709.5|733693.2|731693.2|23
1631031260000|2021-09-07 16:14:20|733695.7|731695.7|733698.9|731698.9|733711|731711|733682.9|731682.9|21
1631031270000|2021-09-07 16:14:30|733708.8|731708.8|733697.6|731697.6|733708.8|731708.8|733693.3|731693.3|17
1631031280000|2021-09-07 16:14:40|733701.1|731701.1|733688.7|731688.7|733705.6|731705.6|733687|731687|16
1631031290000|2021-09-07 16:14:50|733689.9|731689.9|733691.7|731691.7|733693.2|731693.2|733688.6|731688.6|10
1631031300000|2021-09-07 16:15:00|733691.6|731691.6|733688.3|731688.3|733691.6|731691.6|733679.1|731679.1|17
1631031310000|2021-09-07 16:15:10|733681.4|731681.4|733696.8|731696.8|733696.8|731696.8|733681.4|731681.4|17
1631031320000|2021-09-07 16:15:20|733699.5|731699.5|733721.1|731721.1|733728.7|731728.7|733699|731699|23
1631031330000|2021-09-07 16:15:30|733725.3|731725.3|733727.4|731727.4|733735.8|731735.8|733720.4|731720.4|19
1631031340000|2021-09-07 16:15:40|733720.4|731720.4|733682|731682|733730.4|731730.4|733668.9|731668.9|24
1631031350000|2021-09-07 16:15:50|733678.5|731678.5|733677.8|731677.8|733679.4|732177.5|733176.4|731668.2|22
1631031360000|2021-09-07 16:16:00|733177.8|732177.8|733656|731656|733668.5|732177.8|733175.5|731644.8|22
1631031370000|2021-09-07 16:16:10|733159.7|732159.7|733157.1|732157.1|733663.5|732160|733141|731649.2|26
1631031380000|2021-09-07 16:16:20|733146.3|732146.3|733643.2|731643.2|733646|732158.7|733141.2|731628|23
1631031390000|2021-09-07 16:16:30|733644|731644|733631.7|731631.7|733649.2|732136.3|733127.8|731625.3|24
1631031400000|2021-09-07 16:16:40|733629.4|731629.4|733133.2|732133.2|733631.9|732135.7|733119.9|731615.5|27
1631031410000|2021-09-07 16:16:50|733122.4|732122.4|733577.3|731577.3|733621.5|732134.6|733064|731577.3|25
1631031420000|2021-09-07 16:17:00|733590.9|731590.9|733086.4|732086.4|733595|732088.9|733073.5|731574.8|27
1631031430000|2021-09-07 16:17:10|733075.5|732075.5|733582.4|731582.4|733588.9|732088.5|733074.7|731580.6|25
1631031440000|2021-09-07 16:17:20|733073.1|732073.1|733564|731564|733564|732084|733065.5|731556.5|23
1631031450000|2021-09-07 16:17:30|733565.1|731565.1|733557.2|731557.2|733573.1|732075.3|733062.4|731557.2|20
1631031460000|2021-09-07 16:17:40|733555|731555|733553.9|731553.9|733560|731560|733553.9|731553.9|9
1631031470000|2021-09-07 16:17:50|733554.2|731554.2|732964.8|731964.8|733560.1|732032.8|732964.8|731468.2|23
1631031480000|2021-09-07 16:18:00|732971.1|731971.1|732965.9|731965.9|733475.5|731974.4|732963.7|731454.3|28
1631031490000|2021-09-07 16:18:10|732962.2|731962.2|732993.9|731993.9|733487.4|732007.3|732962.2|731462.5|36
1631031500000|2021-09-07 16:18:20|732990.6|731990.6|732984.9|731984.9|732993.8|731993.8|732975.4|731975.4|22
1631031510000|2021-09-07 16:18:30|732982.9|731982.9|733485.6|731485.6|733492|731997.3|732978.5|731485.6|22
1631031520000|2021-09-07 16:18:40|733486|731486|733482.8|731482.8|733486|731486|733478.6|731478.6|9
1631031530000|2021-09-07 16:18:50|733483.8|731483.8|733492|731492|733500.1|731500.1|733482.4|731482.4|12
1631031540000|2021-09-07 16:19:00|733493.2|731493.2|732986.9|731986.9|733493.2|731997.7|732985.8|731490.1|12
1631031550000|2021-09-07 16:19:10|732995.4|731995.4|732994.9|731994.9|733000.8|732000.8|732983.4|731983.4|19
1631031560000|2021-09-07 16:19:20|732991.7|731991.7|732983.4|731983.4|732991.7|731991.7|732979.7|731979.7|13
1631031570000|2021-09-07 16:19:30|732985.9|731985.9|732971.3|731971.3|733000.4|732000.4|732965.2|731965.2|14
1631031580000|2021-09-07 16:19:40|732973.2|731973.2|732967.3|731967.3|732973.9|731973.9|732967.3|731967.3|11
1631031590000|2021-09-07 16:19:50|732966.6|731966.6|732970.4|731970.4|732973.1|731973.1|732963.7|731963.7|15
1631031600000|2021-09-07 16:20:00|732970.5|731970.5|732974.8|731974.8|733468.6|731979.8|732959|731464.9|18
1631031610000|2021-09-07 16:20:10|732971.4|731971.4|733471.6|731471.6|733471.6|731988.3|732970.4|731469.9|20
1631031620000|2021-09-07 16:20:20|733470.9|731470.9|732978.9|731978.9|733478.9|731978.9|732978.9|731467.3|12
1631031630000|2021-09-07 16:20:30|732979.4|731979.4|732966.5|731966.5|733476.5|731979.6|732966.5|731441.3|14
1631031640000|2021-09-07 16:20:40|732963.3|731963.3|732972.3|731972.3|732975|731975|732963.3|731963.3|10
1631031650000|2021-09-07 16:20:50|732976.5|731976.5|733049.5|732049.5|733546|732063.5|732972.8|731546|26
1631031660000|2021-09-07 16:21:00|733073.5|732073.5|733064.9|732064.9|733073.5|732073.5|733054.9|732054.9|11
1631031670000|2021-09-07 16:21:10|733061.6|732061.6|733578.6|731578.6|733582|732063|733060.7|731563.7|18
1631031680000|2021-09-07 16:21:20|733581.6|731581.6|733581.8|731581.8|733583.7|731583.7|733577.2|731577.2|13
1631031690000|2021-09-07 16:21:30|733581.3|731581.3|733569.5|731569.5|733599.5|732085.1|733082.9|731569.5|22
1631031700000|2021-09-07 16:21:40|733056.2|732056.2|733064.6|732064.6|733071.7|732071.7|733040.6|732040.6|25
1631031710000|2021-09-07 16:21:50|733062.3|732062.3|733068.2|732068.2|733076.4|732076.4|733058.4|732058.4|13
1631031720000|2021-09-07 16:22:00|733069.7|732069.7|733066.2|732066.2|733071.3|732071.3|733063|732063|13
1631031730000|2021-09-07 16:22:10|733061.2|732061.2|733052.8|732052.8|733540|732067.8|733028.3|731536.7|25
1631031740000|2021-09-07 16:22:20|733052.5|732052.5|733028.3|732028.3|733560.7|732052.5|733025|731533.6|18
1631031750000|2021-09-07 16:22:30|733027.5|732027.5|733021.4|732021.4|733508.7|732027.5|733016.9|731508.7|12
1631031760000|2021-09-07 16:22:40|733022.6|732022.6|733017.8|732017.8|733022.6|732022.6|733016.4|732016.4|13
1631031770000|2021-09-07 16:22:50|733015.4|732015.4|733016.4|732016.4|733018.6|732018.6|733014.2|732014.2|14
1631031780000|2021-09-07 16:23:00|733021.4|732021.4|733021|732021|733023.8|732023.8|733018.5|732018.5|12
1631031790000|2021-09-07 16:23:10|733023.6|732023.6|733018.4|732018.4|733023.6|732023.6|733015.1|732015.1|12
1631031800000|2021-09-07 16:23:20|733018.5|732018.5|733015.7|732015.7|733022.9|732022.9|733014|732014|15
1631031810000|2021-09-07 16:23:30|733016.5|732016.5|733016.2|732016.2|733021.2|732021.2|733016.2|732016.2|11
1631031820000|2021-09-07 16:23:40|733014.4|732014.4|733028.2|732028.2|733545.2|732036.6|733014.4|731527|24
1631031830000|2021-09-07 16:23:50|733033.6|732033.6|733041.3|732041.3|733536.1|732047.5|733033.6|731536.1|25
1631031840000|2021-09-07 16:24:00|733044.6|732044.6|733025.3|732025.3|733046.7|732046.7|733010|732010|31
1631031850000|2021-09-07 16:24:10|733027.4|732027.4|733029.2|732029.2|733534.1|732043.8|733025.9|731522.3|33
1631031860000|2021-09-07 16:24:20|733031|732031|733033.9|732033.9|733047|732047|733031|732031|19
1631031870000|2021-09-07 16:24:30|733036.4|732036.4|733031.8|732031.8|733037.8|732037.8|733031.7|732031.7|12
1631031880000|2021-09-07 16:24:40|733032.1|732032.1|733023.3|732023.3|733032.1|732032.1|733005.6|732005.6|16
1631031890000|2021-09-07 16:24:50|733017.5|732017.5|733032.3|732032.3|733032.3|732032.3|733017.4|732017.4|16
1631031900000|2021-09-07 16:25:00|733031.1|732031.1|733031.2|732031.2|733537|732036.9|733025.1|731502.2|16
1631031910000|2021-09-07 16:25:10|733032|732032|733031.9|732031.9|733038.7|732038.7|733028|732028|17
1631031920000|2021-09-07 16:25:20|733023.4|732023.4|732997.5|731997.5|733527.2|732038|732997.5|731520.8|22
1631031930000|2021-09-07 16:25:30|732995.6|731995.6|732986.5|731986.5|733002.1|732002.1|732986.5|731986.5|19
1631031940000|2021-09-07 16:25:40|732989.1|731989.1|732989.8|731989.8|732990.6|731990.6|732988|731988|12
1631031950000|2021-09-07 16:25:50|732988.7|731988.7|732985.3|731985.3|732994.5|731994.5|732984.9|731984.9|11
1631031960000|2021-09-07 16:26:00|732981.7|731981.7|732994.3|731994.3|733001.3|732001.3|732981.7|731981.7|16
1631031970000|2021-09-07 16:26:10|732990.6|731990.6|732989.9|731989.9|732995.4|731995.4|732989.1|731989.1|9
1631031980000|2021-09-07 16:26:20|732995.7|731995.7|733542.3|731542.3|733546.9|732026.2|732992.4|731542.3|19
1631031990000|2021-09-07 16:26:30|733540.1|731540.1|733046.9|732046.9|733555.1|732051.5|733039|731535.8|18
1631032000000|2021-09-07 16:26:40|733048|732048|733048.9|732048.9|733535.6|732051.7|733038.8|731535.6|15
1631032010000|2021-09-07 16:26:50|733040.1|732040.1|733072.4|732072.4|733073.5|732073.5|733040.1|732040.1|23
1631032020000|2021-09-07 16:27:00|733074.1|732074.1|733069.9|732069.9|733074.1|732074.1|733065.9|732065.9|10
1631032030000|2021-09-07 16:27:10|733070.6|732070.6|733073.2|732073.2|733073.2|732073.2|733060.7|732060.7|17
1631032040000|2021-09-07 16:27:20|733075.3|732075.3|733067.5|732067.5|733076.2|732076.2|733058.4|732058.4|19
1631032050000|2021-09-07 16:27:30|733070.6|732070.6|733026.2|732026.2|733071.9|732071.9|733026.2|732026.2|22
1631032060000|2021-09-07 16:27:40|733044.4|732044.4|733060.3|732060.3|733060.3|732060.3|733040.9|732040.9|16
1631032070000|2021-09-07 16:27:50|733061.8|732061.8|733056|732056|733061.8|732061.8|733045.2|732045.2|17
1631032080000|2021-09-07 16:28:00|733048.9|732048.9|733038|732038|733060|732060|733034|732034|20
1631032090000|2021-09-07 16:28:10|733028.7|732028.7|733026.9|732026.9|733033.7|732033.7|733018.4|732018.4|25
1631032100000|2021-09-07 16:28:20|733031.1|732031.1|733031.8|732031.8|733038|732038|733025.8|732025.8|23
1631032110000|2021-09-07 16:28:30|733032.8|732032.8|733021|732021|733531.4|732034.6|733017.9|731531.4|23
1631032120000|2021-09-07 16:28:40|733018.7|732018.7|733018.2|732018.2|733022.2|732022.2|733014.3|732014.3|23
1631032130000|2021-09-07 16:28:50|733017.4|732017.4|732999.8|731999.8|733017.4|732017.4|732993.4|731993.4|25
1631032140000|2021-09-07 16:29:00|733006.7|732006.7|733497.4|731497.4|733515.2|732006.7|732992.5|731497.4|24
1631032150000|2021-09-07 16:29:10|733497.8|731497.8|733506.1|731506.1|733514|731514|733495.5|731495.5|18
1631032160000|2021-09-07 16:29:20|733505.3|731505.3|733504.5|731504.5|733506.6|731506.6|733494.9|731494.9|9
1631032170000|2021-09-07 16:29:30|733500.1|731500.1|733014.8|732014.8|733508.5|732025|733008.1|731500.1|19
1631032180000|2021-09-07 16:29:40|733019.8|732019.8|733034.6|732034.6|733539|732037.4|733014.6|731533.1|20
1631032190000|2021-09-07 16:29:50|733037|732037|733538|731538|733538|732040.4|733026.4|731538|6
1631032200000|2021-09-07 16:30:00|733539.1|731539.1|733027.6|732027.6|733541.8|732032.4|733027.6|731532|29
1631032210000|2021-09-07 16:30:10|733021|732021|733031.5|732031.5|733529.2|732039.1|733012.7|731528.5|29
1631032220000|2021-09-07 16:30:20|733038.4|732038.4|733059|732059|733563.1|732062.5|733038.4|731549.1|33
1631032230000|2021-09-07 16:30:30|733054.2|732054.2|733058.1|732058.1|733558.6|732066|733054.2|731553.5|29
1631032240000|2021-09-07 16:30:40|733057.5|732057.5|733062.7|732062.7|733562.2|732062.7|733051|731546.7|30
1631032250000|2021-09-07 16:30:50|733055.7|732055.7|733051.9|732051.9|733559.7|732063|733038.8|731552.6|24
1631032260000|2021-09-07 16:31:00|733053.4|732053.4|733045.2|732045.2|733055.5|732055.5|733035.6|732035.6|20
1631032270000|2021-09-07 16:31:10|733016|732016|733005.2|732005.2|733016.6|732016.6|732996.1|731996.1|20
1631032280000|2021-09-07 16:31:20|733005.3|732005.3|732997.6|731997.6|733011.3|732011.3|732995.8|731995.8|17
1631032290000|2021-09-07 16:31:30|733000.3|732000.3|733039.1|732039.1|733047.6|732047.6|733000.3|732000.3|15
1631032300000|2021-09-07 16:31:40|733040.7|732040.7|733044|732044|733051.8|732051.8|733038.5|732038.5|26
1631032310000|2021-09-07 16:31:50|733047.4|732047.4|733024.9|732024.9|733054.5|732054.5|733018.2|732018.2|28
1631032320000|2021-09-07 16:32:00|733021.3|732021.3|733037.7|732037.7|733530.8|732037.7|732999.7|731516|32
1631032330000|2021-09-07 16:32:10|733037.3|732037.3|732991.4|731991.4|733037.3|732037.3|732986|731986|29
1631032340000|2021-09-07 16:32:20|732985.6|731985.6|732996.7|731996.7|733000.1|732000.1|732985.6|731985.6|21
1631032350000|2021-09-07 16:32:30|732999.6|731999.6|733031.5|732031.5|733031.5|732031.5|732996.3|731996.3|25
1631032360000|2021-09-07 16:32:40|733021.7|732021.7|733036.7|732036.7|733050.1|732050.1|733004.3|732004.3|31
1631032370000|2021-09-07 16:32:50|733037.3|732037.3|733060.1|732060.1|733060.9|732060.9|733037.3|732037.3|25
1631032380000|2021-09-07 16:33:00|733058.3|732058.3|733059.5|732059.5|733063.5|732063.5|733051.7|732051.7|27
1631032390000|2021-09-07 16:33:10|733059|732059|733039.6|732039.6|733059|732059|733032.3|732032.3|23
1631032400000|2021-09-07 16:33:20|733034.7|732034.7|733039.9|732039.9|733040.5|732040.5|733032.1|732032.1|19
1631032410000|2021-09-07 16:33:30|733032.9|732032.9|733037.1|732037.1|733041.6|732041.6|733019.2|732019.2|20
1631032420000|2021-09-07 16:33:40|733037.3|732037.3|733036.2|732036.2|733041.9|732041.9|733024.8|732024.8|20
1631032430000|2021-09-07 16:33:50|733024.9|732024.9|732979.9|731979.9|733043.7|732043.7|732979.9|731979.9|27
1631032440000|2021-09-07 16:34:00|732983.7|731983.7|732990.8|731990.8|732990.8|731990.8|732979.3|731979.3|20
1631032450000|2021-09-07 16:34:10|732989.5|731989.5|732986.1|731986.1|732991.3|731991.3|732986.1|731986.1|11
1631032460000|2021-09-07 16:34:20|732984.5|731984.5|732997.3|731997.3|732997.3|731997.3|732984.3|731984.3|11
1631032470000|2021-09-07 16:34:30|732986|731986|733512.4|731512.4|733518.5|732014.7|732986|731512|20
1631032480000|2021-09-07 16:34:40|733509.8|731509.8|733006.9|732006.9|733509.9|732009.1|733006.9|731509.8|8
1631032490000|2021-09-07 16:34:50|733006|732006|733002.7|732002.7|733023|732023|732993.3|731993.3|22
1631032500000|2021-09-07 16:35:00|732997.6|731997.6|732935.4|731935.4|733000.3|732000.3|732931.5|731931.5|20
1631032510000|2021-09-07 16:35:10|732929.3|731929.3|733424.4|731424.4|733434.1|731942|732921|731424.4|18
1631032520000|2021-09-07 16:35:20|733426.6|731426.6|732921.8|731921.8|733438.4|731945.1|732921.8|731426.6|21
1631032530000|2021-09-07 16:35:30|732932.2|731932.2|732940.7|731940.7|732941.2|731941.2|732920.5|731920.5|29
1631032540000|2021-09-07 16:35:40|732947.4|731947.4|732938|731938|732947.4|731947.4|732932.2|731932.2|27
1631032550000|2021-09-07 16:35:50|732941.5|731941.5|732962.2|731962.2|733470.3|731980.9|732940.9|731470.3|27
1631032560000|2021-09-07 16:36:00|732971.2|731971.2|732970|731970|732976.9|731976.9|732961.8|731961.8|21
1631032570000|2021-09-07 16:36:10|732968.4|731968.4|733000.9|732000.9|733485.9|732001.5|732968.4|731465.1|28
1631032580000|2021-09-07 16:36:20|732993.2|731993.2|733003.8|732003.8|733006|732006|732984.4|731984.4|33
1631032590000|2021-09-07 16:36:30|733002.3|732002.3|732973.5|731973.5|733485.7|732002.9|732963.2|731475.6|29
1631032600000|2021-09-07 16:36:40|732984.8|731984.8|732974.5|731974.5|732984.8|731984.8|732961.3|731961.3|26
1631032610000|2021-09-07 16:36:50|732978.8|731978.8|732969.6|731969.6|733475.2|732003.7|732969.6|731475.2|25
1631032620000|2021-09-07 16:37:00|732975.2|731975.2|732975.1|731975.1|732983.4|731983.4|732970.8|731970.8|31
1631032630000|2021-09-07 16:37:10|732974.7|731974.7|732972.9|731972.9|732977.3|731977.3|732969.7|731969.7|24
1631032640000|2021-09-07 16:37:20|732974|731974|732972.9|731972.9|732977.4|731977.4|732971.5|731971.5|17
1631032650000|2021-09-07 16:37:30|732977.7|731977.7|732963.9|731963.9|732980.5|731980.5|732948.3|731948.3|31
1631032660000|2021-09-07 16:37:40|732957.4|731957.4|732979.3|731979.3|732981|731981|732957.4|731957.4|26
1631032670000|2021-09-07 16:37:50|732976.8|731976.8|732975.1|731975.1|732977.4|731977.4|732964|731964|28
1631032680000|2021-09-07 16:38:00|732976.4|731976.4|732973.1|731973.1|732976.4|731976.4|732968.7|731968.7|28
1631032690000|2021-09-07 16:38:10|732980.9|731980.9|732976.7|731976.7|732982.1|731982.1|732968.8|731968.8|17
1631032700000|2021-09-07 16:38:20|732975|731975|733439.4|731439.4|733462|731977.3|732952.9|731439.4|23
1631032710000|2021-09-07 16:38:30|732965.4|731965.4|732946.2|731946.2|733454.9|731965.4|732944.7|731443|19
1631032720000|2021-09-07 16:38:40|732957|731957|733447.3|731447.3|733454.1|731962.3|732946.5|731447.3|22
1631032730000|2021-09-07 16:38:50|733448.7|731448.7|733454|731454|733454|731454|733448.7|731448.7|9
1631032740000|2021-09-07 16:39:00|733450.9|731450.9|732956.6|731956.6|733454.9|731959.4|732956.4|731450.9|13
1631032750000|2021-09-07 16:39:10|732957.3|731957.3|732963.2|731963.2|732965.1|731965.1|732950|731950|21
1631032760000|2021-09-07 16:39:20|732960.5|731960.5|732962.3|731962.3|732967.9|731967.9|732954.5|731954.5|19
1631032770000|2021-09-07 16:39:30|732962.4|731962.4|732961.1|731961.1|732970.1|731970.1|732953.2|731953.2|15
1631032780000|2021-09-07 16:39:40|732960.5|731960.5|732962.2|731962.2|732963.6|731963.6|732957.9|731957.9|10
1631032790000|2021-09-07 16:39:50|732964.2|731964.2|732963.6|731963.6|732974.3|731974.3|732963.6|731963.6|10
1631032800000|2021-09-07 16:40:00|732963.9|731963.9|732963.8|731963.8|732972.3|731972.3|732957.4|731957.4|16
1631032810000|2021-09-07 16:40:10|732960.3|731960.3|732964.4|731964.4|732964.4|731964.4|732956.5|731956.5|14
1631032820000|2021-09-07 16:40:20|732964.5|731964.5|732953.3|731953.3|732965|731965|732953.3|731953.3|14
1631032830000|2021-09-07 16:40:30|732951|731951|732951.5|731951.5|732958.8|731958.8|732946.7|731946.7|11
1631032840000|2021-09-07 16:40:40|732946.6|731946.6|732946.8|731946.8|732951|731951|732946.6|731946.6|14
1631032850000|2021-09-07 16:40:50|732947.5|731947.5|732921.2|731921.2|732947.5|731947.5|732921.2|731921.2|13
1631032860000|2021-09-07 16:41:00|732928.1|731928.1|732929.9|731929.9|732932.9|731932.9|732927.4|731927.4|9
1631032870000|2021-09-07 16:41:10|732927.6|731927.6|732930.4|731930.4|732934.2|731934.2|732927.6|731927.6|6
1631032880000|2021-09-07 16:41:20|732926|731926|732932.3|731932.3|732938.1|731938.1|732923.4|731923.4|16
1631032890000|2021-09-07 16:41:30|732938.9|731938.9|732934.3|731934.3|732940.9|731940.9|732927.3|731927.3|17
1631032900000|2021-09-07 16:41:40|732937.5|731937.5|732946.9|731946.9|732959|731959|732937.5|731937.5|25
1631032910000|2021-09-07 16:41:50|732948.5|731948.5|732930.5|731930.5|732951|731951|732928.8|731928.8|15
1631032920000|2021-09-07 16:42:00|732935.2|731935.2|732956|731956|732957.7|731957.7|732926.6|731926.6|18
1631032930000|2021-09-07 16:42:10|732953.7|731953.7|732959.4|731959.4|732971.3|731971.3|732949.1|731949.1|14
1631032940000|2021-09-07 16:42:20|732962.3|731962.3|732946|731946|733453.4|731962.3|732944.8|731447.9|18
1631032950000|2021-09-07 16:42:30|732948.7|731948.7|732938.3|731938.3|732948.7|731948.7|732933.7|731933.7|16
1631032960000|2021-09-07 16:42:40|732936.8|731936.8|732934.1|731934.1|733438.2|731938|732933.4|731431|12
1631032970000|2021-09-07 16:42:50|732936.1|731936.1|732938.3|731938.3|732940.5|731940.5|732935.9|731935.9|8
1631032980000|2021-09-07 16:43:00|732939.8|731939.8|733428|731428|733436.3|731939.8|732939.8|731428|13
1631032990000|2021-09-07 16:43:10|733427.7|731427.7|733429.5|731429.5|733429.5|731429.5|733427.7|731427.7|9
1631033000000|2021-09-07 16:43:20|733428.1|731428.1|732928.3|731928.3|733428.1|731935.9|732925.9|731427.8|14
1631033010000|2021-09-07 16:43:30|732928.2|731928.2|732930.6|731930.6|732930.6|731930.6|732928.2|731928.2|7
1631033020000|2021-09-07 16:43:40|732928.6|731928.6|733425.8|731425.8|733427.6|731929.6|732928.6|731425|12
1631033030000|2021-09-07 16:43:50|733425.1|731425.1|732941|731941|733426.8|731941|732941|731424.8|6
1631033040000|2021-09-07 16:44:00|732929|731929|732931.7|731931.7|732932.8|731932.8|732928.9|731928.9|10
1631033050000|2021-09-07 16:44:10|733427.1|731427.1|732918.7|731918.7|733433.2|731918.7|732918.7|731426.3|10
1631033060000|2021-09-07 16:44:20|733406.9|731406.9|733351.5|731351.5|733406.9|731909|732848.6|731351.5|24
1631033070000|2021-09-07 16:44:30|732828|731828|733333.9|731333.9|733333.9|731848.1|732804.7|731313.6|30
1631033080000|2021-09-07 16:44:40|733333.4|731333.4|733335.2|731335.2|733362|731861.8|732827.1|731333.4|31
1631033090000|2021-09-07 16:44:50|733333.7|731333.7|732806.9|731806.9|733342.3|731811.6|732806.9|731311.4|17
1631033100000|2021-09-07 16:45:00|733301.5|731301.5|732776.3|731776.3|733301.5|731803|732770.2|731301.5|29
1631033110000|2021-09-07 16:45:10|732778.8|731778.8|732798.9|731798.9|733314.5|731809.8|732778.8|731291.8|32
1631033120000|2021-09-07 16:45:20|732801|731801|732801.8|731801.8|732806.7|731806.7|732795.5|731795.5|29
1631033130000|2021-09-07 16:45:30|732801.9|731801.9|732784|731784|733293.8|731808.7|732783.7|731293.8|24
1631033140000|2021-09-07 16:45:40|732788.3|731788.3|733300.9|731300.9|733300.9|731794.7|732780.2|731300.9|24
1631033150000|2021-09-07 16:45:50|732796.3|731796.3|732808.3|731808.3|732815.2|731815.2|732793.8|731793.8|34
1631033160000|2021-09-07 16:46:00|732811.2|731811.2|732815.9|731815.9|732818.2|731818.2|732803|731803|27
1631033170000|2021-09-07 16:46:10|732812.1|731812.1|732814.7|731814.7|732816.3|731816.3|732804.5|731804.5|23
1631033180000|2021-09-07 16:46:20|732811.7|731811.7|732811.8|731811.8|732817.3|731817.3|732811.7|731811.7|13
1631033190000|2021-09-07 16:46:30|732813.9|731813.9|732822|731822|732831.9|731831.9|732811.6|731811.6|14
1631033200000|2021-09-07 16:46:40|732819.4|731819.4|732824.1|731824.1|732826.1|731826.1|732819.4|731819.4|9
1631033210000|2021-09-07 16:46:50|732822.8|731822.8|732854.5|731854.5|732858.2|731858.2|732822.8|731822.8|15
1631033220000|2021-09-07 16:47:00|732850.8|731850.8|732856.6|731856.6|732857.6|731857.6|732849.2|731849.2|19
1631033230000|2021-09-07 16:47:10|732853.8|731853.8|732858.6|731858.6|732858.6|731858.6|732853.2|731853.2|21
1631033240000|2021-09-07 16:47:20|732857.3|731857.3|732853.6|731853.6|732857.6|731857.6|732853|731853|21
1631033250000|2021-09-07 16:47:30|732855.4|731855.4|732853.1|731853.1|733356.5|731868|732837|731356.5|29
1631033260000|2021-09-07 16:47:40|732840.8|731840.8|732835.3|731835.3|732853.1|731853.1|732823.6|731823.6|24
1631033270000|2021-09-07 16:47:50|732835.9|731835.9|733327.1|731327.1|733328.7|731837.7|732824.9|731318.9|28
1631033280000|2021-09-07 16:48:00|733328.4|731328.4|732788.8|731788.8|733331.3|731829.8|732788.8|731326.8|34
1631033290000|2021-09-07 16:48:10|732795.6|731795.6|732812.5|731812.5|733322.6|731816.2|732790.6|731322.6|23
1631033300000|2021-09-07 16:48:20|732814|731814|732841.2|731841.2|732844.1|731844.1|732814|731814|20
1631033310000|2021-09-07 16:48:30|732841.8|731841.8|732836.5|731836.5|732844.5|731844.5|732835.6|731835.6|10
1631033320000|2021-09-07 16:48:40|732835.1|731835.1|732839.7|731839.7|732841.2|731841.2|732835.1|731835.1|11
1631033330000|2021-09-07 16:48:50|732839.9|731839.9|732840.2|731840.2|732841.8|731841.8|732837.5|731837.5|11
1631033340000|2021-09-07 16:49:00|732839|731839|732839.3|731839.3|732839.7|731839.7|732838.3|731838.3|7
1631033350000|2021-09-07 16:49:10|732839.4|731839.4|732851.9|731851.9|732857.6|731857.6|732839.4|731839.4|17
1631033360000|2021-09-07 16:49:20|732851.2|731851.2|732850.8|731850.8|732853|731853|732847.4|731847.4|9
1631033370000|2021-09-07 16:49:30|732850.2|731850.2|732863.6|731863.6|732865|731865|732849.1|731849.1|15
1631033380000|2021-09-07 16:49:40|732869.5|731869.5|732867.5|731867.5|732869.7|731869.7|732864.6|731864.6|13
1631033390000|2021-09-07 16:49:50|732865.2|731865.2|732844.9|731844.9|732865.2|731865.2|732844.9|731844.9|14
1631033400000|2021-09-07 16:50:00|732844.4|731844.4|732831.7|731831.7|732844.6|731844.6|732829|731829|17
1631033410000|2021-09-07 16:50:10|732830.2|731830.2|732832.1|731832.1|732835.3|731835.3|732830.2|731830.2|9
1631033420000|2021-09-07 16:50:20|732832.8|731832.8|732866.8|731866.8|732872.2|731872.2|732832.8|731832.8|15
1631033430000|2021-09-07 16:50:30|732861.8|731861.8|732876.4|731876.4|732886.8|731886.8|732861.8|731861.8|23
1631033440000|2021-09-07 16:50:40|732873.8|731873.8|732877.1|731877.1|732881.9|731881.9|732866.8|731866.8|23
1631033450000|2021-09-07 16:50:50|732868.2|731868.2|732873.6|731873.6|732877.2|731877.2|732862.2|731862.2|18
1631033460000|2021-09-07 16:51:00|732862|731862|732876|731876|732878|731878|732862|731862|11
1631033470000|2021-09-07 16:51:10|732876.7|731876.7|732873.2|731873.2|732887.4|731887.4|732873.2|731873.2|24
1631033480000|2021-09-07 16:51:20|732876.2|731876.2|732873.4|731873.4|732877.3|731877.3|732872.5|731872.5|16
1631033490000|2021-09-07 16:51:30|732874.5|731874.5|732878.6|731878.6|732878.6|731878.6|732870.7|731870.7|12
1631033500000|2021-09-07 16:51:40|732878.5|731878.5|732881.5|731881.5|732888.5|731888.5|732877.6|731877.6|18
1631033510000|2021-09-07 16:51:50|732884.1|731884.1|732878.8|731878.8|732884.8|731884.8|732878.4|731878.4|17
1631033520000|2021-09-07 16:52:00|732878.6|731878.6|732882.1|731882.1|732887.5|731887.5|732878.6|731878.6|16
1631033530000|2021-09-07 16:52:10|732883.1|731883.1|732886.5|731886.5|732888|731888|732879.2|731879.2|9
1631033540000|2021-09-07 16:52:20|732888|731888|732886.6|731886.6|732888|731888|732884|731884|8
1631033550000|2021-09-07 16:52:30|732890.9|731890.9|732875.7|731875.7|733382.7|731890.9|732871.6|731378.4|21
1631033560000|2021-09-07 16:52:40|732880.5|731880.5|732881.9|731881.9|732886|731886|732879.6|731879.6|25
1631033570000|2021-09-07 16:52:50|732882.3|731882.3|732881.3|731881.3|732884.1|731884.1|732879.9|731879.9|17
1631033580000|2021-09-07 16:53:00|732882.8|731882.8|732882.9|731882.9|732888.9|731888.9|732879.3|731879.3|15
1631033590000|2021-09-07 16:53:10|732882.4|731882.4|732879.1|731879.1|732886.1|731886.1|732877.6|731877.6|22
1631033600000|2021-09-07 16:53:20|732876.4|731876.4|732878|731878|732883|731883|732876.4|731876.4|17
1631033610000|2021-09-07 16:53:30|732874.8|731874.8|732886|731886|732886|731886|732874.7|731874.7|15
1631033620000|2021-09-07 16:53:40|732884.3|731884.3|732887.2|731887.2|732906|731906|732881.2|731881.2|16
1631033630000|2021-09-07 16:53:50|732893.7|731893.7|732898.4|731898.4|732898.4|731898.4|732882.2|731882.2|16
1631033640000|2021-09-07 16:54:00|732896.7|731896.7|732886.9|731886.9|732899.6|731899.6|732885.6|731885.6|20
1631033650000|2021-09-07 16:54:10|732889.3|731889.3|732940.9|731940.9|732955.5|731955.5|732887.3|731887.3|20
1631033660000|2021-09-07 16:54:20|733445.5|731445.5|732938.8|731938.8|733445.5|731951.3|732934.6|731445.5|32
1631033670000|2021-09-07 16:54:30|732942.4|731942.4|732921.1|731921.1|733424|731942.4|732911.8|731422.5|27
1631033680000|2021-09-07 16:54:40|732919|731919|732920.4|731920.4|732925.5|731925.5|732903.9|731903.9|22
1631033690000|2021-09-07 16:54:50|732922.6|731922.6|732952.7|731952.7|732952.7|731952.7|732922.6|731922.6|17
1631033700000|2021-09-07 16:55:00|732939.9|731939.9|732940.9|731940.9|732945.7|731945.7|732932.2|731932.2|17
1631033710000|2021-09-07 16:55:10|732936.5|731936.5|732936.8|731936.8|732943.6|731943.6|732934|731934|13
1631033720000|2021-09-07 16:55:20|732935|731935|732976|731976|732979.4|731979.4|732935|731935|17
1631033730000|2021-09-07 16:55:30|732977.3|731977.3|732962|731962|732977.3|731977.3|732958.1|731958.1|24
1631033740000|2021-09-07 16:55:40|732960.6|731960.6|732960.8|731960.8|732976.9|731976.9|732959.7|731959.7|29
1631033750000|2021-09-07 16:55:50|732961.4|731961.4|732962.5|731962.5|732972.3|731972.3|732957.8|731957.8|16
1631033760000|2021-09-07 16:56:00|732961.8|731961.8|732960.2|731960.2|732972|731972|732960|731960|18
1631033770000|2021-09-07 16:56:10|732960.3|731960.3|732972.4|731972.4|732977.9|731977.9|732942.9|731942.9|27
1631033780000|2021-09-07 16:56:20|732974.2|731974.2|732990.1|731990.1|732999.4|731999.4|732974.2|731974.2|24
1631033790000|2021-09-07 16:56:30|732992.5|731992.5|732996.3|731996.3|732997.5|731997.5|732990.7|731990.7|23
1631033800000|2021-09-07 16:56:40|732989.7|731989.7|732994.8|731994.8|732996.9|731996.9|732989.7|731989.7|21
1631033810000|2021-09-07 16:56:50|732997|731997|733008.4|732008.4|733024.1|732024.1|732987.7|731987.7|20
1631033820000|2021-09-07 16:57:00|733008.2|732008.2|733014.7|732014.7|733014.7|732014.7|733004.5|732004.5|21
1631033830000|2021-09-07 16:57:10|733015.7|732015.7|733017.3|732017.3|733017.3|732017.3|733013.9|732013.9|11
1631033840000|2021-09-07 16:57:20|733018.2|732018.2|733005.1|732005.1|733496.5|732019.2|732998.9|731496.5|23
1631033850000|2021-09-07 16:57:30|732999.7|731999.7|733009.6|732009.6|733022.9|732022.9|732999|731999|21
1631033860000|2021-09-07 16:57:40|733010.1|732010.1|733023.1|732023.1|733026.1|732026.1|733008.1|732008.1|20
1631033870000|2021-09-07 16:57:50|733022.3|732022.3|733033|732033|733037|732037|733021.3|732021.3|17
1631033880000|2021-09-07 16:58:00|733034.2|732034.2|733027.5|732027.5|733037.5|732037.5|733027.5|732027.5|17
1631033890000|2021-09-07 16:58:10|733027.3|732027.3|733026.6|732026.6|733032|732032|733025|732025|26
1631033900000|2021-09-07 16:58:20|733024.6|732024.6|733024.1|732024.1|733027.5|732027.5|733016.5|732016.5|13
1631033910000|2021-09-07 16:58:30|733021.5|732021.5|733025.8|732025.8|733025.8|732025.8|733014.1|732014.1|13
1631033920000|2021-09-07 16:58:40|733024.3|732024.3|733024.1|732024.1|733526|732033|733013.2|731513.9|24
1631033930000|2021-09-07 16:58:50|733024.5|732024.5|733023.2|732023.2|733025.9|732025.9|733015.1|732015.1|19
1631080860000|2021-09-08 06:01:00|733947.5|731947.5|733913.9|731913.9|733947.5|731947.5|733895|731895|17
1631080870000|2021-09-08 06:01:10|733921|731921|733920.9|731920.9|733947.5|731947.5|733847.5|731847.5|26
1631080880000|2021-09-08 06:01:20|733911.4|731911.4|733875.7|731875.7|733932.2|731932.2|733863.6|731863.6|24
1631080890000|2021-09-08 06:01:30|733885.6|731885.6|733870.4|731870.4|733926.3|731926.3|733870|731870|19
1631080900000|2021-09-08 06:01:40|733858|731858|733913.5|731913.5|733922|731922|733858|731858|22
1631080910000|2021-09-08 06:01:50|733896.7|731896.7|734024.5|732024.5|734046.9|732046.9|733896.7|731896.7|19
1631080920000|2021-09-08 06:02:00|734015.9|732015.9|734005.5|732005.5|734028.2|732028.2|733994|731994|15
1631080930000|2021-09-08 06:02:10|733999.7|731999.7|734013.5|732013.5|734025|732025|733994.4|731994.4|17
1631080940000|2021-09-08 06:02:20|734026.1|732026.1|734020.2|732020.2|734026.1|732026.1|734006|732006|16
1631080950000|2021-09-08 06:02:30|734026.4|732026.4|734022.6|732022.6|734045.4|732045.4|734014.5|732014.5|13
1631080960000|2021-09-08 06:02:40|734034.4|732034.4|734103|732103|734123.2|732123.2|734034.4|732034.4|26
1631080970000|2021-09-08 06:02:50|734086|732086|734107.8|732107.8|734147.5|732147.5|734071.4|732071.4|19
1631080980000|2021-09-08 06:03:00|734127|732127|734302.2|732302.2|734442.2|732442.2|734073.7|732073.7|34
1631080990000|2021-09-08 06:03:10|734328.7|732328.7|734377.1|732377.1|734403.2|732403.2|734302.7|732302.7|32
1631081000000|2021-09-08 06:03:20|734380.2|732380.2|734443.7|732443.7|734460.8|732460.8|734345.4|732345.4|31
1631081010000|2021-09-08 06:03:30|734454.9|732454.9|734344.2|732344.2|734466|732466|734320.8|732320.8|25
1631081020000|2021-09-08 06:03:40|734330|732330|734498.9|732498.9|734504.6|732504.6|734330|732330|30
1631081030000|2021-09-08 06:03:50|734502.6|732502.6|734411.1|732411.1|734502.6|732502.6|734399.5|732399.5|24
1631081040000|2021-09-08 06:04:00|734414.5|732414.5|734390.8|732390.8|734430.5|732430.5|734390.8|732390.8|24
1631081050000|2021-09-08 06:04:10|734379.9|732379.9|734376.8|732376.8|734421.1|732421.1|734361.6|732361.6|21
1631081060000|2021-09-08 06:04:20|734380|732380|734326|732326|734395|732395|734315.4|732315.4|14
1631081070000|2021-09-08 06:04:30|734356.4|732356.4|734363.6|732363.6|734372|732372|734342.9|732342.9|16
1631081080000|2021-09-08 06:04:40|734366.6|732366.6|734358.5|732358.5|734373|732373|734358.5|732358.5|12
1631081090000|2021-09-08 06:04:50|734357.4|732357.4|734348.2|732348.2|734384.9|732384.9|734344.7|732344.7|14
1631081100000|2021-09-08 06:05:00|734374.3|732374.3|734375.5|732375.5|734386.7|732386.7|734318.4|732318.4|21
1631081110000|2021-09-08 06:05:10|734374.7|732374.7|734359.4|732359.4|734374.7|732374.7|734355.3|732355.3|9
1631081120000|2021-09-08 06:05:20|734360.9|732360.9|734367.8|732367.8|734380.1|732380.1|734347.6|732347.6|24
1631081130000|2021-09-08 06:05:30|734378.9|732378.9|734355|732355|734378.9|732378.9|734355|732355|15
1631081140000|2021-09-08 06:05:40|734333.7|732333.7|734352.2|732352.2|734359.8|732359.8|734333.2|732333.2|17
1631081150000|2021-09-08 06:05:50|734352.4|732352.4|734353.7|732353.7|734371.3|732371.3|734331.3|732331.3|15
1631081160000|2021-09-08 06:06:00|734340.8|732340.8|734335.1|732335.1|734352.5|732352.5|734333.3|732333.3|12
1631081170000|2021-09-08 06:06:10|734341.4|732341.4|734337.6|732337.6|734353.7|732353.7|734337.6|732337.6|8
1631081180000|2021-09-08 06:06:20|734331.7|732331.7|734352.2|732352.2|734352.2|732352.2|734316.9|732316.9|4
1631081190000|2021-09-08 06:06:30|734345|732345|734350.7|732350.7|734350.7|732350.7|734337.1|732337.1|13
1631081200000|2021-09-08 06:06:40|734341.4|732341.4|734302.2|732302.2|734356.7|732356.7|734302.2|732302.2|12
1631081210000|2021-09-08 06:06:50|734319.1|732319.1|734347.8|732347.8|734357.5|732357.5|734319.1|732319.1|14
1631081220000|2021-09-08 06:07:00|734349.4|732349.4|734371.8|732371.8|734371.8|732371.8|734343.8|732343.8|10
1631081230000|2021-09-08 06:07:10|734368.2|732368.2|734358|732358|734368.2|732368.2|734345.1|732345.1|11
1631081240000|2021-09-08 06:07:20|734352.7|732352.7|734347|732347|734363.5|732363.5|734331.1|732331.1|12
1631081250000|2021-09-08 06:07:30|734351|732351|734343.9|732343.9|734351.1|732351.1|734337|732337|11
1631081260000|2021-09-08 06:07:40|734346|732346|734353|732353|734360.8|732360.8|734346|732346|11
1631081270000|2021-09-08 06:07:50|734346.9|732346.9|734341.5|732341.5|734357.7|732357.7|734339.1|732339.1|10
1631081280000|2021-09-08 06:08:00|734339.1|732339.1|734337.2|732337.2|734361.7|732361.7|734336.5|732336.5|14
1631081290000|2021-09-08 06:08:10|734357|732357|734347.8|732347.8|734357|732357|734339.6|732339.6|8
1631081300000|2021-09-08 06:08:20|734342.5|732342.5|734321.4|732321.4|734347.5|732347.5|734321.4|732321.4|8
1631081310000|2021-09-08 06:08:30|734317|732317|734335.1|732335.1|734361|732361|734317|732317|12
1631081320000|2021-09-08 06:08:40|734346.7|732346.7|734339.3|732339.3|734346.7|732346.7|734329.5|732329.5|14
1631081330000|2021-09-08 06:08:50|734334.5|732334.5|734341|732341|734344.5|732344.5|734333.1|732333.1|18
1631081340000|2021-09-08 06:09:00|734340.3|732340.3|734335.7|732335.7|734352.5|732352.5|734315.5|732315.5|19
1631081350000|2021-09-08 06:09:10|734332|732332|734333|732333|734333.1|732333.1|734326.5|732326.5|10
1631081360000|2021-09-08 06:09:20|734326.8|732326.8|734280.4|732280.4|734331.7|732331.7|734274.4|732274.4|19
1631081370000|2021-09-08 06:09:30|734287.1|732287.1|734281.5|732281.5|734287.8|732287.8|734249.5|732249.5|22
1631081380000|2021-09-08 06:09:40|734285.8|732285.8|734206.3|732206.3|734285.8|732285.8|734174.4|732174.4|21
1631081390000|2021-09-08 06:09:50|734217.2|732217.2|734206.4|732206.4|734217.2|732217.2|734173.4|732173.4|18
1631081400000|2021-09-08 06:10:00|734206.6|732206.6|734200.5|732200.5|734217|732217|734197.9|732197.9|22
1631081410000|2021-09-08 06:10:10|734206.5|732206.5|734328.2|732328.2|734359.1|732359.1|734206.5|732206.5|29
1631081420000|2021-09-08 06:10:20|734329.7|732329.7|734321|732321|734335.4|732335.4|734321|732321|15
1631081430000|2021-09-08 06:10:30|734330.6|732330.6|734373.3|732373.3|734380|732380|734330.6|732330.6|23
1631081440000|2021-09-08 06:10:40|734391.9|732391.9|734377|732377|734392|732392|734371.2|732371.2|18
1631081450000|2021-09-08 06:10:50|734374.4|732374.4|734454.6|732454.6|734495.5|732495.5|734354.9|732354.9|31
1631081460000|2021-09-08 06:11:00|734460.6|732460.6|734434.4|732434.4|734471.1|732471.1|734434.4|732434.4|22
1631081470000|2021-09-08 06:11:10|734453.8|732453.8|734438.7|732438.7|734475.9|732475.9|734438.7|732438.7|24
1631081480000|2021-09-08 06:11:20|734435|732435|734389.9|732389.9|734455.9|732455.9|734373.2|732373.2|26
1631081490000|2021-09-08 06:11:30|734410.7|732410.7|734402|732402|734410.7|732410.7|734336.5|732336.5|21
1631081500000|2021-09-08 06:11:40|734400.1|732400.1|734441.8|732441.8|734449.8|732449.8|734382|732382|25
1631081510000|2021-09-08 06:11:50|734441|732441|734435|732435|734442.1|732442.1|734429.5|732429.5|10
1631081520000|2021-09-08 06:12:00|734441.5|732441.5|734377|732377|734441.5|732441.5|734368.4|732368.4|21
1631081530000|2021-09-08 06:12:10|734381.9|732381.9|734356.5|732356.5|734381.9|732381.9|734299.9|732299.9|20
1631081540000|2021-09-08 06:12:20|734352|732352|734375.7|732375.7|734389.8|732389.8|734284.9|732284.9|21
1631081550000|2021-09-08 06:12:30|734365.2|732365.2|734368.7|732368.7|734390.3|732390.3|734365.2|732365.2|17
1631081560000|2021-09-08 06:12:40|734357.2|732357.2|734355.1|732355.1|734366.9|732366.9|734337.9|732337.9|22
1631081570000|2021-09-08 06:12:50|734355.5|732355.5|734355.3|732355.3|734375|732375|734327.4|732327.4|11
1631081580000|2021-09-08 06:13:00|734342.4|732342.4|734332.2|732332.2|734356.2|732356.2|734323.7|732323.7|19
1631081590000|2021-09-08 06:13:10|734332.9|732332.9|734391.9|732391.9|734423.1|732423.1|734332.9|732332.9|23
1631081600000|2021-09-08 06:13:20|734402.2|732402.2|734365.1|732365.1|734404.4|732404.4|734355.8|732355.8|18
1631081610000|2021-09-08 06:13:30|734367.3|732367.3|734378.4|732378.4|734397.1|732397.1|734363.4|732363.4|22
1631081620000|2021-09-08 06:13:40|734371.5|732371.5|734388.8|732388.8|734402.9|732402.9|734371.5|732371.5|15
1631081630000|2021-09-08 06:13:50|734377.3|732377.3|734340.1|732340.1|734392.1|732392.1|734340.1|732340.1|17
1631081640000|2021-09-08 06:14:00|734357.4|732357.4|734358.5|732358.5|734367.1|732367.1|734351.8|732351.8|9
1631081650000|2021-09-08 06:14:10|734349|732349|734345.9|732345.9|734355.6|732355.6|734340.7|732340.7|15
1631081660000|2021-09-08 06:14:20|734335.5|732335.5|734357.8|732357.8|734373.1|732373.1|734335.5|732335.5|11
1631081670000|2021-09-08 06:14:30|734343.6|732343.6|734339.5|732339.5|734366.2|732366.2|734339.5|732339.5|11
1631081680000|2021-09-08 06:14:40|734339.4|732339.4|734346.4|732346.4|734346.4|732346.4|734337|732337|7
1631081690000|2021-09-08 06:14:50|734341.2|732341.2|734334.1|732334.1|734367.6|732367.6|734333.6|732333.6|18
1631081700000|2021-09-08 06:15:00|734338.3|732338.3|734346.1|732346.1|734354.4|732354.4|734327.9|732327.9|16
1631081710000|2021-09-08 06:15:10|734342.3|732342.3|734397.3|732397.3|734420.6|732420.6|734337.6|732337.6|25
1631081720000|2021-09-08 06:15:20|734394.2|732394.2|734389.4|732389.4|734412|732412|734361.2|732361.2|25
1631081730000|2021-09-08 06:15:30|734386.8|732386.8|734373.9|732373.9|734393.5|732393.5|734370.6|732370.6|11
1631081740000|2021-09-08 06:15:40|734376|732376|734385.5|732385.5|734388.5|732388.5|734364.1|732364.1|15
1631081750000|2021-09-08 06:15:50|734383.4|732383.4|734434.9|732434.9|734447.7|732447.7|734383.4|732383.4|22
1631081760000|2021-09-08 06:16:00|734443.6|732443.6|734440.9|732440.9|734497.3|732497.3|734433.8|732433.8|28
1631081770000|2021-09-08 06:16:10|734457|732457|734423.4|732423.4|734478.5|732478.5|734394.6|732394.6|34
1631081780000|2021-09-08 06:16:20|734413.7|732413.7|734415.9|732415.9|734442.9|732442.9|734405|732405|31
1631081790000|2021-09-08 06:16:30|734403.4|732403.4|734387.2|732387.2|734407.6|732407.6|734362.6|732362.6|28
1631081800000|2021-09-08 06:16:40|734394.6|732394.6|734391.3|732391.3|734396|732396|734370.2|732370.2|13
1631081810000|2021-09-08 06:16:50|734382.4|732382.4|734382.2|732382.2|734397.1|732397.1|734381.3|732381.3|16
1631081820000|2021-09-08 06:17:00|734395.4|732395.4|734456.3|732456.3|734456.3|732456.3|734380.3|732380.3|11
1631081830000|2021-09-08 06:17:10|734447.7|732447.7|734459.8|732459.8|734461.2|732461.2|734435.7|732435.7|29
1631081840000|2021-09-08 06:17:20|734448.3|732448.3|734408|732408|734462.8|732462.8|734402.6|732402.6|35
1631081850000|2021-09-08 06:17:30|734424|732424|734409.6|732409.6|734431.8|732431.8|734406.3|732406.3|16
1631081860000|2021-09-08 06:17:40|734421.5|732421.5|734438.6|732438.6|734454.1|732454.1|734411.2|732411.2|17
1631081870000|2021-09-08 06:17:50|734454.9|732454.9|734438.5|732438.5|734466.2|732466.2|734434.4|732434.4|14
1631081880000|2021-09-08 06:18:00|734447.5|732447.5|734439.8|732439.8|734455.3|732455.3|734438.1|732438.1|14
1631081890000|2021-09-08 06:18:10|734438.1|732438.1|734446.8|732446.8|734462.4|732462.4|734433.3|732433.3|9
1631081900000|2021-09-08 06:18:20|734496|732496|734547.5|732547.5|734550.5|732550.5|734483.7|732483.7|26
1631081910000|2021-09-08 06:18:30|734558|732558|734565.8|732565.8|734580.9|732580.9|734544.7|732544.7|20
1631081920000|2021-09-08 06:18:40|734567.6|732567.6|734540.5|732540.5|734581.5|732581.5|734509.9|732509.9|27
1631081930000|2021-09-08 06:18:50|734545.9|732545.9|734529.4|732529.4|734550.1|732550.1|734512.6|732512.6|30
1631081940000|2021-09-08 06:19:00|734511.7|732511.7|734530.8|732530.8|734531.6|732531.6|734509|732509|21
1631081950000|2021-09-08 06:19:10|734530.3|732530.3|734509.3|732509.3|734530.3|732530.3|734501.4|732501.4|21
1631081960000|2021-09-08 06:19:20|734507.8|732507.8|734491.4|732491.4|734521.8|732521.8|734464.7|732464.7|34
1631081970000|2021-09-08 06:19:30|734489.2|732489.2|734487.2|732487.2|734502.6|732502.6|734470.6|732470.6|30
1631081980000|2021-09-08 06:19:40|734482.8|732482.8|734495.9|732495.9|734529.5|732529.5|734482.8|732482.8|28
1631081990000|2021-09-08 06:19:50|734494.7|732494.7|734510.7|732510.7|734522.4|732522.4|734489.4|732489.4|26
1631082000000|2021-09-08 06:20:00|734501.2|732501.2|734476.4|732476.4|734508.2|732508.2|734467.9|732467.9|20
1631082010000|2021-09-08 06:20:10|734479.9|732479.9|734464|732464|734479.9|732479.9|734460.3|732460.3|10
1631082020000|2021-09-08 06:20:20|734501.9|732501.9|734507.9|732507.9|734525.1|732525.1|734498.8|732498.8|14
1631082030000|2021-09-08 06:20:30|734507.8|732507.8|734497.1|732497.1|734516.4|732516.4|734485.6|732485.6|16
1631082040000|2021-09-08 06:20:40|734504.5|732504.5|734502.1|732502.1|734510.8|732510.8|734486.2|732486.2|18
1631082050000|2021-09-08 06:20:50|734519|732519|734498.6|732498.6|734519|732519|734486.8|732486.8|21
1631082060000|2021-09-08 06:21:00|734491.4|732491.4|734506.5|732506.5|734532.1|732532.1|734484.2|732484.2|33
1631082070000|2021-09-08 06:21:10|734513.2|732513.2|734507.4|732507.4|734520.6|732520.6|734486.5|732486.5|35
1631082080000|2021-09-08 06:21:20|734506.5|732506.5|734541.9|732541.9|734569.9|732569.9|734500.8|732500.8|35
1631082090000|2021-09-08 06:21:30|734541.8|732541.8|734534.9|732534.9|734559.3|732559.3|734501.1|732501.1|25
1631082100000|2021-09-08 06:21:40|734526.9|732526.9|734530.7|732530.7|734544.1|732544.1|734526.9|732526.9|14
1631082110000|2021-09-08 06:21:50|734535.7|732535.7|734544.6|732544.6|734554|732554|734523.9|732523.9|21
1631082120000|2021-09-08 06:22:00|734554.7|732554.7|734560.1|732560.1|734573.2|732573.2|734537.3|732537.3|20
1631082130000|2021-09-08 06:22:10|734567|732567|734566.1|732566.1|734575.2|732575.2|734561|732561|13
1631082140000|2021-09-08 06:22:20|734567.8|732567.8|734814.8|732814.8|734824|732824|734567.8|732567.8|35
1631082150000|2021-09-08 06:22:30|734820.7|732820.7|734879.9|732879.9|734895.5|732895.5|734818.7|732818.7|37
1631082160000|2021-09-08 06:22:40|734885.7|732885.7|734866.9|732866.9|734902.8|732902.8|734861.9|732861.9|36
1631082170000|2021-09-08 06:22:50|734877.6|732877.6|734927.2|732927.2|734927.7|732927.7|734877|732877|35
1631082180000|2021-09-08 06:23:00|734922.8|732922.8|734916.3|732916.3|734936.1|732936.1|734903.5|732903.5|35
1631082190000|2021-09-08 06:23:10|734907.8|732907.8|734895.9|732895.9|734922.7|732922.7|734884.4|732884.4|37
1631082200000|2021-09-08 06:23:20|734900.7|732900.7|734897.7|732897.7|734914.6|732914.6|734881.6|732881.6|30
1631082210000|2021-09-08 06:23:30|734902.3|732902.3|734891.5|732891.5|734903.5|732903.5|734891.5|732891.5|13
1631082220000|2021-09-08 06:23:40|734888.7|732888.7|734934.3|732934.3|734944.1|733406|734406|732888.7|22
1631082230000|2021-09-08 06:23:50|734982.1|732982.1|735008.7|733008.7|735063.1|733063.1|734959.2|732959.2|25
1631082240000|2021-09-08 06:24:00|735008.9|733008.9|735008.9|733008.9|735029.5|733029.5|734997.3|732997.3|35
1631082250000|2021-09-08 06:24:10|735017.3|733017.3|735063.6|733063.6|735092.8|733092.8|735001.6|733001.6|33
1631082260000|2021-09-08 06:24:20|735056.5|733056.5|735148.4|733148.4|735173.5|733173.5|735056.2|733056.2|39
1631082270000|2021-09-08 06:24:30|735161.3|733161.3|735118.1|733118.1|735181.2|733181.2|735114.7|733114.7|39
1631082280000|2021-09-08 06:24:40|735129.2|733129.2|735073.2|733073.2|735141.2|733141.2|735048.7|733048.7|32
1631082290000|2021-09-08 06:24:50|735059.6|733059.6|735057.2|733057.2|735087.4|733087.4|735010|733010|38
1631082300000|2021-09-08 06:25:00|735071.3|733071.3|735106.4|733106.4|735118.3|733118.3|735026.1|733026.1|29
1631082310000|2021-09-08 06:25:10|735103.5|733103.5|735124.5|733124.5|735145.5|733145.5|735091.6|733091.6|27
1631082320000|2021-09-08 06:25:20|735125.2|733125.2|735095.8|733095.8|735137.6|733137.6|735092.7|733092.7|31
1631082330000|2021-09-08 06:25:30|735098.1|733098.1|735121.5|733121.5|735132.6|733132.6|735067.5|733067.5|28
1631082340000|2021-09-08 06:25:40|735121.7|733121.7|735096|733096|735133.2|733133.2|735096|733096|23
1631082350000|2021-09-08 06:25:50|735104.7|733104.7|735033.8|733033.8|735104.7|733104.7|735001.5|733001.5|29
1631082360000|2021-09-08 06:26:00|735038.4|733038.4|735008.9|733008.9|735047.9|733047.9|735008.9|733008.9|24
1631082370000|2021-09-08 06:26:10|734985.7|732985.7|734946.9|732946.9|734992.6|733474.5|734474.5|732941.1|26
1631082380000|2021-09-08 06:26:20|734950|732950|734913|732913|734952.8|732952.8|734902.4|732902.4|29
1631082390000|2021-09-08 06:26:30|734904|732904|734897.8|732897.8|734914|732914|734868.2|732868.2|33
1631082400000|2021-09-08 06:26:40|734901.4|732901.4|734945.3|732945.3|734945.3|732945.3|734842.8|732842.8|30
1631082410000|2021-09-08 06:26:50|734958.2|732958.2|734996.2|732996.2|735012|733012|734958.2|732958.2|30
1631082420000|2021-09-08 06:27:00|734995.8|732995.8|734971.2|732971.2|734997.4|732997.4|734957|732957|27
1631082430000|2021-09-08 06:27:10|734968.1|732968.1|734972.1|732972.1|734972.1|732972.1|734965.8|732965.8|18
1631082440000|2021-09-08 06:27:20|734973.4|732973.4|734958.2|732958.2|734977.6|732977.6|734958.2|732958.2|18
1631082450000|2021-09-08 06:27:30|734967.2|732967.2|734879.4|732879.4|734967.2|732967.2|734844.8|732844.8|30
1631082460000|2021-09-08 06:27:40|734883.2|732883.2|734890.5|732890.5|734904.4|732904.4|734881.4|732881.4|28
1631082470000|2021-09-08 06:27:50|734881.9|732881.9|734915.9|732915.9|734936.3|732936.3|734881.9|732881.9|17
1631082480000|2021-09-08 06:28:00|734916.8|732916.8|734929.5|732929.5|734942.5|732942.5|734895.3|732895.3|25
1631082490000|2021-09-08 06:28:10|734930.3|732930.3|735034.6|733034.6|735041.7|733041.7|734921.1|732921.1|19
1631082500000|2021-09-08 06:28:20|735030.2|733030.2|735021.7|733021.7|735042.8|733042.8|735019.2|733019.2|26
1631082510000|2021-09-08 06:28:30|735018.9|733018.9|735005.2|733005.2|735027|733027|734989.4|732989.4|28
1631082520000|2021-09-08 06:28:40|735002.9|733002.9|734999.8|732999.8|735007.7|733007.7|734976.9|732976.9|25
1631082530000|2021-09-08 06:28:50|734999.2|732999.2|734966.5|732966.5|735011.3|733011.3|734953.8|732953.8|26
1631082540000|2021-09-08 06:29:00|734967.3|732967.3|734993|732993|735015.6|733015.6|734959.3|732959.3|23
1631082550000|2021-09-08 06:29:10|735005.8|733005.8|734970.1|732970.1|735005.8|733005.8|734960.3|732960.3|27
1631082560000|2021-09-08 06:29:20|734970.2|732970.2|735035.5|733035.5|735042.2|733042.2|734970.2|732970.2|23
1631082570000|2021-09-08 06:29:30|735034.9|733034.9|735034|733034|735053.3|733053.3|735032.9|733032.9|22
1631082580000|2021-09-08 06:29:40|735032.8|733032.8|735041.8|733041.8|735048.6|733048.6|735031.1|733031.1|23
1631082590000|2021-09-08 06:29:50|735042.8|733042.8|735003|733003|735043.9|733043.9|735003|733003|21
1631082600000|2021-09-08 06:30:00|735018.3|733018.3|735019.9|733019.9|735043.3|733043.3|735010.8|733010.8|28
1631082610000|2021-09-08 06:30:10|735014.8|733014.8|735023.5|733023.5|735029.4|733029.4|735003.8|733003.8|33
1631082620000|2021-09-08 06:30:20|735025.3|733025.3|735086.2|733086.2|735087.4|733087.4|734993.5|732993.5|31
1631082630000|2021-09-08 06:30:30|735102.6|733102.6|735080.7|733080.7|735114.6|733114.6|735045|733045|36
1631082640000|2021-09-08 06:30:40|735079.8|733079.8|735117.7|733117.7|735140.9|733140.9|735079.8|733079.8|32
1631082650000|2021-09-08 06:30:50|735117.6|733117.6|735164.7|733164.7|735178.4|733178.4|735112.3|733112.3|34
1631082660000|2021-09-08 06:31:00|735176.7|733176.7|735151|733151|735182.6|733182.6|735151|733151|33
1631082670000|2021-09-08 06:31:10|735148.2|733148.2|735115.5|733115.5|735168.8|733168.8|735115.5|733115.5|29
1631082680000|2021-09-08 06:31:20|735118|733118|735184.8|733184.8|735190.3|733668.2|734663.1|733113.9|27
1631082690000|2021-09-08 06:31:30|735177.6|733177.6|735287.5|733287.5|735310.8|733688.7|734677.5|733168.3|32
1631082700000|2021-09-08 06:31:40|735310.3|733310.3|735297.1|733297.1|735365.8|733365.8|735221.3|733221.3|35
1631082710000|2021-09-08 06:31:50|735269.8|733269.8|735309.6|733309.6|735309.6|733309.6|735253.5|733253.5|40
1631082720000|2021-09-08 06:32:00|735312.4|733312.4|735273.1|733273.1|735313.5|733313.5|735263.8|733263.8|35
1631082730000|2021-09-08 06:32:10|735258.1|733258.1|735242|733242|735269.3|733269.3|735238.2|733238.2|35
1631082740000|2021-09-08 06:32:20|735249.4|733249.4|735238.4|733238.4|735259.4|733259.4|735219.6|733219.6|29
1631082750000|2021-09-08 06:32:30|735238.5|733238.5|735228.8|733228.8|735240.8|733240.8|735226.4|733226.4|30
1631082760000|2021-09-08 06:32:40|735225.5|733225.5|735205.5|733205.5|735233.6|733233.6|735193.9|733193.9|33
1631082770000|2021-09-08 06:32:50|735202.3|733202.3|735229.5|733229.5|735246.3|733246.3|735127.9|733127.9|32
1631082780000|2021-09-08 06:33:00|735218.8|733218.8|735171.9|733171.9|735255.2|733753.5|734753.5|733171.9|33
1631082790000|2021-09-08 06:33:10|735180.8|733180.8|735185.1|733185.1|735226.7|733226.7|735174.1|733174.1|33
1631082800000|2021-09-08 06:33:20|735188.2|733188.2|735198.1|733198.1|735252.6|733707.4|734707.4|733177.8|30
1631082810000|2021-09-08 06:33:30|735212.4|733212.4|735175|733175|735212.4|733212.4|735163.2|733163.2|30
1631082820000|2021-09-08 06:33:40|735177.7|733177.7|735193.7|733193.7|735198.4|733198.4|735173.8|733173.8|22
1631082830000|2021-09-08 06:33:50|735163.4|733163.4|735193.5|733193.5|735196.2|733196.2|735163.4|733163.4|17
1631082840000|2021-09-08 06:34:00|735185.4|733185.4|735092.8|733092.8|735186.8|733186.8|735083.6|733083.6|27
1631082850000|2021-09-08 06:34:10|735093.5|733093.5|735074.7|733074.7|735112.7|733578|734576.5|733074.7|31
1631082860000|2021-09-08 06:34:20|735085.1|733085.1|735078|733078|735110.2|733110.2|735075.5|733075.5|23
1631082870000|2021-09-08 06:34:30|735098.6|733098.6|735042.4|733042.4|735098.6|733098.6|735039.9|733039.9|20
1631082880000|2021-09-08 06:34:40|735043.6|733043.6|735097.1|733097.1|735113.8|733113.8|735043.6|733043.6|35
1631082890000|2021-09-08 06:34:50|735098|733098|735008.9|733008.9|735098|733559.7|734554|732998.4|36
1631082900000|2021-09-08 06:35:00|735002.7|733002.7|735003.9|733003.9|735028.3|733028.3|734988.3|732988.3|31
1631082910000|2021-09-08 06:35:10|735004.4|733004.4|735003.3|733003.3|735007.3|733007.3|734992|732992|25
1631082920000|2021-09-08 06:35:20|735009.4|733009.4|734981.1|732981.1|735009.4|733009.4|734972.6|732972.6|27
1631082930000|2021-09-08 06:35:30|734982.2|732982.2|734950.4|732950.4|734983.7|732983.7|734944.3|732944.3|20
1631082940000|2021-09-08 06:35:40|734943.4|732943.4|734970|732970|734979.9|732979.9|734920.5|732920.5|24
1631082950000|2021-09-08 06:35:50|734963.6|732963.6|734462.8|733462.8|734966|733469.9|734462.8|732945.7|17
1631082960000|2021-09-08 06:36:00|734945.9|732945.9|734983|732983|734991.8|733454.9|734453.4|732934.4|28
1631082970000|2021-09-08 06:36:10|734974.1|732974.1|734983.7|732983.7|734988.1|732988.1|734970.2|732970.2|17
1631082980000|2021-09-08 06:36:20|734974.4|732974.4|734942.1|732942.1|734974.4|732974.4|734939.4|732939.4|20
1631082990000|2021-09-08 06:36:30|734945.3|732945.3|734901.9|732901.9|734948.8|732948.8|734882.4|732882.4|22
1631083000000|2021-09-08 06:36:40|734886.9|732886.9|734882.2|732882.2|734974.3|732974.3|734881.4|732881.4|35
1631083010000|2021-09-08 06:36:50|734884.7|732884.7|734883.3|732883.3|734892.8|732892.8|734872.3|732872.3|17
1631083020000|2021-09-08 06:37:00|734879.2|732879.2|734872.8|732872.8|734886.1|732886.1|734871.6|732871.6|19
1631083030000|2021-09-08 06:37:10|734874.4|732874.4|734858.8|732858.8|734884|732884|734858.5|732858.5|24
1631083040000|2021-09-08 06:37:20|734854.2|732854.2|734860.8|732860.8|734867.8|732867.8|734854.2|732854.2|23
1631083050000|2021-09-08 06:37:30|734862.5|732862.5|734870.5|732870.5|734881.3|732881.3|734857|732857|25
1631083060000|2021-09-08 06:37:40|734857.9|732857.9|734853.2|732853.2|734869|732869|734846.5|732846.5|26
1631083070000|2021-09-08 06:37:50|734856.2|732856.2|734867.3|732867.3|734869.9|732869.9|734853.8|732853.8|20
1631083080000|2021-09-08 06:38:00|734860.2|732860.2|734891.9|732891.9|734894|732894|734854.9|732854.9|20
1631083090000|2021-09-08 06:38:10|734895.1|732895.1|734855.2|732855.2|734895.1|732895.1|734846.9|732846.9|23
1631083100000|2021-09-08 06:38:20|734855.7|732855.7|734863.4|732863.4|734879.6|732879.6|734854.1|732854.1|27
1631083110000|2021-09-08 06:38:30|734860.2|732860.2|734852.4|732852.4|734865.9|732865.9|734846.8|732846.8|28
1631083120000|2021-09-08 06:38:40|734854.9|732854.9|734838.8|732838.8|734859|732859|734838.1|732838.1|27
1631083130000|2021-09-08 06:38:50|734837|732837|734852.7|732852.7|734854.1|732854.1|734826.6|732826.6|30
1631083140000|2021-09-08 06:39:00|734855.6|732855.6|734834.7|732834.7|734855.6|732855.6|734833.5|732833.5|25
1631083150000|2021-09-08 06:39:10|734838.2|732838.2|734830.9|732830.9|734839.5|732839.5|734822.9|732822.9|19
1631083160000|2021-09-08 06:39:20|734833.4|732833.4|734856|732856|734863.6|733340.8|734340.8|732829.9|23
1631083170000|2021-09-08 06:39:30|734848|732848|735001.7|733001.7|735014.8|733014.8|734846.4|732846.4|23
1631083180000|2021-09-08 06:39:40|734993.7|732993.7|735011.6|733011.6|735039.3|733039.3|734983.5|732983.5|34
1631083190000|2021-09-08 06:39:50|735011.9|733011.9|734976|732976|735020.3|733478.2|734467.7|732968.9|38
1631083200000|2021-09-08 06:40:00|734977.5|732977.5|735027|733027|735035.9|733035.9|734965.2|732965.2|31
1631083210000|2021-09-08 06:40:10|735028.9|733028.9|735029.3|733029.3|735041.4|733041.4|735022.4|733022.4|30
1631083220000|2021-09-08 06:40:20|735031.4|733031.4|735020.9|733020.9|735031.4|733031.4|735000.8|733000.8|24
1631083230000|2021-09-08 06:40:30|735013.4|733013.4|735008.9|733008.9|735022.1|733504.3|734504.3|732996.9|18
1631083240000|2021-09-08 06:40:40|734999.5|732999.5|734958.1|732958.1|735005.9|733005.9|734944.3|732944.3|28
1631083250000|2021-09-08 06:40:50|734968.8|732968.8|734960.2|732960.2|734970.2|732970.2|734942|732942|24
1631083260000|2021-09-08 06:41:00|734954.2|732954.2|734988.3|732988.3|735000.4|733000.4|734952.7|732952.7|27
1631083270000|2021-09-08 06:41:10|734978.9|732978.9|734975.1|732975.1|734987.7|732987.7|734963.8|732963.8|19
1631083280000|2021-09-08 06:41:20|734971.9|732971.9|734938|732938|734971.9|733458.4|734449.8|732937|23
1631083290000|2021-09-08 06:41:30|734940.8|732940.8|734843.3|732843.3|734940.8|732940.8|734843|732843|26
1631083300000|2021-09-08 06:41:40|734833.9|732833.9|734815.4|732815.4|734845.7|732845.7|734806.5|732806.5|22
1631083310000|2021-09-08 06:41:50|734822.2|732822.2|734807|732807|734827.3|732827.3|734793.2|732793.2|22
1631083320000|2021-09-08 06:42:00|734803.8|732803.8|734828|732828|734833.6|732833.6|734798.6|732798.6|19
1631083330000|2021-09-08 06:42:10|734825.8|732825.8|734830.5|732830.5|734841.9|733340.9|734327.2|732816.4|25
1631083340000|2021-09-08 06:42:20|734829.5|732829.5|734831.1|732831.1|734841.5|732841.5|734819.4|732819.4|20
1631083350000|2021-09-08 06:42:30|734831.2|732831.2|734835.5|732835.5|734847.9|732847.9|734827.4|732827.4|19
1631083360000|2021-09-08 06:42:40|734836.5|732836.5|734842.8|732842.8|734850.3|732850.3|734828.5|732828.5|13
1631083370000|2021-09-08 06:42:50|734840.3|732840.3|734841.9|732841.9|734845.1|732845.1|734838.4|732838.4|11
1631083380000|2021-09-08 06:43:00|734844.4|732844.4|734843.5|732843.5|734850|732850|734838.1|732838.1|13
1631083390000|2021-09-08 06:43:10|734846.5|732846.5|734841.6|732841.6|734848.7|732848.7|734836.1|732836.1|20
1631083400000|2021-09-08 06:43:20|734844.1|732844.1|734824.6|732824.6|734844.7|732844.7|734820.2|732820.2|16
1631083410000|2021-09-08 06:43:30|734826.6|732826.6|734821.8|732821.8|734826.6|732826.6|734816.3|732816.3|16
1631083420000|2021-09-08 06:43:40|734823.2|732823.2|734814.5|732814.5|734839.5|733319.2|734319.2|732812.1|30
1631083430000|2021-09-08 06:43:50|734813.9|732813.9|734802.8|732802.8|734817.5|732817.5|734802.3|732802.3|11
1631083440000|2021-09-08 06:44:00|734806.4|732806.4|734815.2|732815.2|734815.2|732815.2|734801.7|732801.7|4
1631083450000|2021-09-08 06:44:10|734807.3|732807.3|734810.2|732810.2|734819.2|732819.2|734799.9|732799.9|7
1631083460000|2021-09-08 06:44:20|734813.8|732813.8|734812.2|732812.2|734820|732820|734793.5|732793.5|14
1631083470000|2021-09-08 06:44:30|734806.5|732806.5|734801.9|732801.9|734813.6|732813.6|734801.9|732801.9|9
1631083480000|2021-09-08 06:44:40|734807.1|732807.1|734723.8|732723.8|734814.8|733231.5|734231.5|732723.8|19
1631083490000|2021-09-08 06:44:50|734723.9|732723.9|734736.7|732736.7|734737.6|732737.6|734697.2|732697.2|35
1631083500000|2021-09-08 06:45:00|734724.1|732724.1|734717.7|732717.7|734729.7|733201.8|734201.8|732697.4|37
1631083510000|2021-09-08 06:45:10|734723.9|732723.9|734761.6|732761.6|734769|732769|734702.7|732702.7|33
1631083520000|2021-09-08 06:45:20|734760.8|732760.8|734745.4|732745.4|734769.9|732769.9|734745.4|732745.4|17
1631083530000|2021-09-08 06:45:30|734740.1|732740.1|734698.9|732698.9|734752.5|733243|734241.6|732695.8|17
1631083540000|2021-09-08 06:45:40|734701.5|732701.5|734734.7|732734.7|734757.5|732757.5|734698|732698|25
1631083550000|2021-09-08 06:45:50|734741.2|732741.2|734731.5|732731.5|734756.9|733259.4|734257.8|732731.5|16
1631083560000|2021-09-08 06:46:00|734719.7|732719.7|734732.2|732732.2|734736.2|732736.2|734718.9|732718.9|19
1631083570000|2021-09-08 06:46:10|734724.1|732724.1|734730|732730|734731.4|732731.4|734720.4|732720.4|12
1631083580000|2021-09-08 06:46:20|734732.1|732732.1|734721.7|732721.7|734743.5|732743.5|734719.5|732719.5|17
1631083590000|2021-09-08 06:46:30|734736.6|732736.6|734730.5|732730.5|734752.5|732752.5|734721.6|732721.6|13
1631083600000|2021-09-08 06:46:40|734734.2|732734.2|734731.5|732731.5|734735.1|732735.1|734717.8|732717.8|13
1631083610000|2021-09-08 06:46:50|734729.5|732729.5|734718.7|732718.7|734738.4|732738.4|734718.7|732718.7|13
1631083620000|2021-09-08 06:47:00|734717.6|732717.6|734683.8|732683.8|734717.6|733204|734186.7|732661.8|32
1631083630000|2021-09-08 06:47:10|734687.4|732687.4|734675.8|732675.8|734687.4|732687.4|734671.2|732671.2|18
1631083640000|2021-09-08 06:47:20|734682.6|732682.6|734681.1|732681.1|734684.8|732684.8|734671.7|732671.7|7
1631083650000|2021-09-08 06:47:30|734682.7|732682.7|734673.6|732673.6|734685.6|732685.6|734669.3|732669.3|16
1631083660000|2021-09-08 06:47:40|734672.9|732672.9|734735.5|732735.5|734738.6|733233.8|734233.8|732672.9|20
1631083670000|2021-09-08 06:47:50|734733.1|732733.1|734824.1|732824.1|734824.1|733259.5|734259.5|732733.1|21
1631083680000|2021-09-08 06:48:00|734826.1|732826.1|734885.9|732885.9|734892.4|732892.4|734822.6|732822.6|33
1631083690000|2021-09-08 06:48:10|734871.2|732871.2|734894.1|732894.1|734903.7|732903.7|734868.7|732868.7|27
1631083700000|2021-09-08 06:48:20|734895|732895|734843.6|732843.6|734896.1|733347|734347|732843.6|30
1631083710000|2021-09-08 06:48:30|734844.2|732844.2|734820.3|732820.3|734845.2|732845.2|734811.3|732811.3|37
1631083720000|2021-09-08 06:48:40|734820.2|732820.2|734835.6|732835.6|734853.3|732853.3|734813.8|732813.8|28
1631083730000|2021-09-08 06:48:50|734831.7|732831.7|734834.8|732834.8|734854.7|732854.7|734827|732827|31
1631083740000|2021-09-08 06:49:00|734833.3|732833.3|734835.7|732835.7|734851|733334.4|734334.4|732826.8|21
1631083750000|2021-09-08 06:49:10|734819|732819|734824.8|732824.8|734841.5|732841.5|734819|732819|31
1631083760000|2021-09-08 06:49:20|734824.6|732824.6|734831.5|732831.5|734842.1|732842.1|734820.1|732820.1|30
1631083770000|2021-09-08 06:49:30|734829.7|732829.7|734825|732825|734836|732836|734817.3|732817.3|22
1631083780000|2021-09-08 06:49:40|734824.9|732824.9|734827.3|732827.3|734838.3|732838.3|734820.3|732820.3|19
1631083790000|2021-09-08 06:49:50|734834.4|732834.4|734820|732820|734838|732838|734816.1|732816.1|23
1631083800000|2021-09-08 06:50:00|734825.7|732825.7|734918.2|732918.2|734918.2|732918.2|734818.7|732818.7|20
1631083810000|2021-09-08 06:50:10|734930|732930|734926.1|732926.1|734939.8|732939.8|734911.3|732911.3|25
1631083820000|2021-09-08 06:50:20|734926.9|732926.9|734909.1|732909.1|734927.6|732927.6|734909.1|732909.1|12
1631083830000|2021-09-08 06:50:30|734919.5|732919.5|734848.1|732848.1|734923.7|732923.7|734832|732832|23
1631083840000|2021-09-08 06:50:40|734851.1|732851.1|734838.9|732838.9|734855.3|732855.3|734832.3|732832.3|24
1631083850000|2021-09-08 06:50:50|734832.3|732832.3|734807.7|732807.7|734836.5|733310|734310|732807.7|25
1631083860000|2021-09-08 06:51:00|734798.9|732798.9|734814.1|732814.1|734816.5|732816.5|734798.9|732798.9|10
1631083870000|2021-09-08 06:51:10|734817.3|732817.3|734768.3|732768.3|734818.1|732818.1|734762.7|732762.7|13
1631083880000|2021-09-08 06:51:20|734765.2|732765.2|734758.5|732758.5|734777.5|732777.5|734746|732746|29
1631083890000|2021-09-08 06:51:30|734746.7|732746.7|734756.3|732756.3|734764.9|732764.9|734746.7|732746.7|20
1631083900000|2021-09-08 06:51:40|734749.6|732749.6|734797.2|732797.2|734806.5|732806.5|734741.7|732741.7|17
1631083910000|2021-09-08 06:51:50|734798.6|732798.6|734785.6|732785.6|734808.1|732808.1|734782.8|732782.8|17
1631083920000|2021-09-08 06:52:00|734787.5|732787.5|734750|732750|734803.9|733296.7|734264.8|732741.6|32
1631083930000|2021-09-08 06:52:10|734758.8|732758.8|734757.1|732757.1|734784.3|732784.3|734737|732737|30
1631083940000|2021-09-08 06:52:20|734764.7|732764.7|734766.8|732766.8|734792.9|732792.9|734737.4|732737.4|31
1631083950000|2021-09-08 06:52:30|734775.5|732775.5|734803|732803|734811|733312.6|734312.6|732760.5|38
1631083960000|2021-09-08 06:52:40|734809.3|732809.3|734285.7|733285.7|734817.5|733296.2|734285.7|732778.2|32
1631083970000|2021-09-08 06:52:50|734796.4|732796.4|734796.7|732796.7|734808.6|733277.1|734277.1|732769.7|29
1631083980000|2021-09-08 06:53:00|734796.5|732796.5|734781|732781|734809.5|732809.5|734764.2|732764.2|26
1631083990000|2021-09-08 06:53:10|734795.6|732795.6|734857.7|732857.7|734875|733367|734360.9|732793.7|25
1631084000000|2021-09-08 06:53:20|734862.1|732862.1|734844.3|732844.3|734862.1|733366.1|734362.4|732834.4|20
1631084010000|2021-09-08 06:53:30|734842.4|732842.4|734877.9|732877.9|734894.4|732894.4|734841.2|732841.2|30
1631084020000|2021-09-08 06:53:40|734876.9|732876.9|734887.6|732887.6|734889.1|732889.1|734875.2|732875.2|21
1631084030000|2021-09-08 06:53:50|734890.8|732890.8|734932.6|732932.6|734933.4|733385.1|734385.1|732886|30
1631084040000|2021-09-08 06:54:00|734929.3|732929.3|734934.8|732934.8|734949.3|732949.3|734929.3|732929.3|23
1631084050000|2021-09-08 06:54:10|734937.9|732937.9|734940.1|732940.1|734943.3|732943.3|734929.9|732929.9|21
1631084060000|2021-09-08 06:54:20|734939|732939|734918.3|732918.3|734940.7|732940.7|734917.8|732917.8|25
1631084070000|2021-09-08 06:54:30|734926.9|732926.9|734926|732926|734934.4|733422.9|734422.9|732913.6|22
1631084080000|2021-09-08 06:54:40|734927.2|732927.2|734935.4|732935.4|734945|732945|734924.5|732924.5|23
1631084090000|2021-09-08 06:54:50|734934.8|732934.8|734941.4|732941.4|734949|732949|734927.2|732927.2|24
1631084100000|2021-09-08 06:55:00|734911.1|732911.1|734922.3|732922.3|734931.9|732931.9|734869.4|732869.4|34
1631084110000|2021-09-08 06:55:10|734909.3|732909.3|734916.7|732916.7|734937.1|732937.1|734900|732900|31
1631084120000|2021-09-08 06:55:20|734926|732926|734911.9|732911.9|734926|732926|734900.2|732900.2|20
1631084130000|2021-09-08 06:55:30|734922.1|732922.1|734887.8|732887.8|734932|732932|734828.8|732828.8|28
1631084140000|2021-09-08 06:55:40|734873.8|732873.8|734867|732867|734878.6|732878.6|734845.6|732845.6|19
1631084150000|2021-09-08 06:55:50|734868.9|732868.9|734957.6|732957.6|734968.8|733451.4|734451.4|732857|28
1631084160000|2021-09-08 06:56:00|734960.6|732960.6|734966.9|732966.9|734971.8|733479.7|734479.7|732949.6|25
1631084170000|2021-09-08 06:56:10|734963.1|732963.1|734975|732975|735041.1|733513.5|734469.2|732957|30
1631084180000|2021-09-08 06:56:20|734994|732994|734995.9|732995.9|734999.1|732999.1|734976.2|732976.2|17
1631084190000|2021-09-08 06:56:30|735005.5|733005.5|735078.7|733078.7|735109.8|733109.8|735005.5|733005.5|24
1631084200000|2021-09-08 06:56:40|735063.6|733063.6|735103.2|733103.2|735111.1|733111.1|735063.6|733063.6|10
1631084210000|2021-09-08 06:56:50|735154.6|733154.6|735121.3|733121.3|735167.8|733167.8|735085.2|733085.2|22
1631084220000|2021-09-08 06:57:00|735108.3|733108.3|735128.6|733128.6|735141.1|733141.1|735107.4|733107.4|22
1631084230000|2021-09-08 06:57:10|735139.8|733139.8|735139.6|733139.6|735148.4|733148.4|735134.8|733134.8|10
1631084240000|2021-09-08 06:57:20|735136|733136|735051|733051|735137.1|733561.5|734555.1|733045.2|24
1631084250000|2021-09-08 06:57:30|735049.9|733049.9|735062.4|733062.4|735077.3|733565.7|734548.7|733027.9|38
1631084260000|2021-09-08 06:57:40|735060.4|733060.4|734984|732984|735060.4|733564.2|734457.9|732960.4|38
1631084270000|2021-09-08 06:57:50|734983.1|732983.1|734982.3|732982.3|734994.4|733495.4|734460.4|732953.3|33
1631084280000|2021-09-08 06:58:00|734977.5|732977.5|734989.9|732989.9|734998.6|733508.8|734483.1|732969.2|39
1631084290000|2021-09-08 06:58:10|734986.9|732986.9|735078.3|733078.3|735100.2|733100.2|734963.9|732963.9|38
1631084300000|2021-09-08 06:58:20|735078|733078|735059.7|733059.7|735111.2|733111.2|735058.1|733058.1|26
1631084310000|2021-09-08 06:58:30|735053.3|733053.3|734986.2|732986.2|735053.3|733500|734467.9|732974.3|33
1631084320000|2021-09-08 06:58:40|734970.6|732970.6|734976.3|732976.3|735007.1|733499|734487.7|732958.7|30
1631084330000|2021-09-08 06:58:50|734979.8|732979.8|734975.2|732975.2|734998.4|732998.4|734975.2|732975.2|23
1631084340000|2021-09-08 06:59:00|734474.8|733474.8|734985.4|732985.4|734999|733494.5|734467.4|732954.8|31
1631084350000|2021-09-08 06:59:10|734986.5|732986.5|734983.1|732983.1|734997.8|732997.8|734962.4|732962.4|12
1631084360000|2021-09-08 06:59:20|734982.6|732982.6|734984.2|732984.2|734996.4|732996.4|734971.4|732971.4|27
1631084370000|2021-09-08 06:59:30|734985|732985|734985.5|732985.5|735002|733002|734971.9|732971.9|35
1631084380000|2021-09-08 06:59:40|734985|732985|735049.4|733049.4|735063|733063|734984.5|732984.5|31
1631084390000|2021-09-08 06:59:50|735055.7|733055.7|735079.8|733079.8|735084|733084|735041|733041|38
1631084400000|2021-09-08 07:00:00|735075|733075|735174.3|733174.3|735174.3|733662.9|734584.4|733075|37
1631084410000|2021-09-08 07:00:10|734696.2|733696.2|734731.5|733731.5|735270.1|733766.9|734696.2|733237.4|36
1631084420000|2021-09-08 07:00:20|734721.5|733721.5|735278.8|733278.8|735286.7|733744.3|734721.5|733241.7|33
1631084430000|2021-09-08 07:00:30|735285.2|733285.2|734763.5|733763.5|735285.2|733783.5|734736.2|733227.1|33
1631084440000|2021-09-08 07:00:40|734757.7|733757.7|735031.5|733031.5|735260.1|733757.9|734747.9|733025|38
1631084450000|2021-09-08 07:00:50|735031.2|733031.2|735021|733021|735041.8|733041.8|735006.3|733006.3|37
1631084460000|2021-09-08 07:01:00|735010.6|733010.6|734503.2|733503.2|735057.6|733515.3|734483.7|732993.2|30
1631084470000|2021-09-08 07:01:10|734500|733500|734466|733466|734992|733506.4|734464.9|732970.8|32
1631084480000|2021-09-08 07:01:20|734450.3|733450.3|734888.8|732888.8|734987.3|733480.8|734435.1|732888.8|31
1631084490000|2021-09-08 07:01:30|734365.2|733365.2|734865.6|732865.6|734889.6|733379.3|734357.5|732858.7|35
1631084500000|2021-09-08 07:01:40|734871.6|732871.6|734859.9|732859.9|734871.6|733357.2|734253.7|732754.4|38
1631084510000|2021-09-08 07:01:50|734869.5|732869.5|734387.1|733387.1|734893.6|733397|734353.1|732847.7|32
1631084520000|2021-09-08 07:02:00|734395.1|733395.1|734498|733498|734953.9|733498|734331.3|732828|39
1631084530000|2021-09-08 07:02:10|735000.6|733000.6|734946.5|732946.5|735017.7|733521.4|734448.9|732938.6|38
1631084540000|2021-09-08 07:02:20|734903.8|732903.8|734884.6|732884.6|734910.8|733399.4|734370.6|732884.4|40
1631084550000|2021-09-08 07:02:30|734933.4|732933.4|734456|733456|734966.1|733456|734381.9|732884.3|39
1631084560000|2021-09-08 07:02:40|734447.5|733447.5|734427.3|733427.3|735016.2|733488|734427.3|732941|37
1631084570000|2021-09-08 07:02:50|734939.7|732939.7|734962.1|732962.1|734977.7|733461.9|734448.4|732930|38
1631084580000|2021-09-08 07:03:00|734962.3|732962.3|734390|733390|734962.3|733449.8|734390|732890.5|35
1631084590000|2021-09-08 07:03:10|734905.5|732905.5|734909.3|732909.3|734915.8|733403|734384|732899|27
1631084600000|2021-09-08 07:03:20|734914.4|732914.4|734772.5|732772.5|734917.1|733325.5|734318.1|732772.4|37
1631084610000|2021-09-08 07:03:30|734751.2|732751.2|734740.7|732740.7|734763|732763|734728.5|732728.5|39
1631084620000|2021-09-08 07:03:40|734738.3|732738.3|734840.7|732840.7|734848.2|733340.5|734277.5|732738.3|39
1631084630000|2021-09-08 07:03:50|734839.3|732839.3|734330|733330|734841.3|733338.5|734329.1|732832.3|25
1631084640000|2021-09-08 07:04:00|734326|733326|734770.2|732770.2|734797.6|733326|734222.8|732726.7|40
1631084650000|2021-09-08 07:04:10|734767.6|732767.6|734763.8|732763.8|734786.8|732786.8|734758.5|732758.5|33
1631084660000|2021-09-08 07:04:20|734765|732765|734717.8|732717.8|734768.8|733222.2|734222.2|732717.8|32
1631084670000|2021-09-08 07:04:30|734718.9|732718.9|734692.1|732692.1|734721.1|733231.2|734186.5|732687.6|40
1631084680000|2021-09-08 07:04:40|734680|732680|734193.4|733193.4|734714.8|733211.4|734187|732679.9|29
1631084690000|2021-09-08 07:04:50|734187|733187|734184.1|733184.1|734682.3|733199.2|734174.5|732682.3|37
1631084700000|2021-09-08 07:05:00|734204.6|733204.6|734776.9|732776.9|734803.6|733235.2|734160.1|732695.3|40
1631084710000|2021-09-08 07:05:10|734281|733281|734739.4|732739.4|734786.7|733291.9|734227.3|732723.1|40
1631084720000|2021-09-08 07:05:20|734229|733229|734210.5|733210.5|734742.5|733240.3|734210.5|732709|38
1631084730000|2021-09-08 07:05:30|734710|732710|734192.3|733192.3|734720.4|733232.8|734177.3|732673.8|40
1631084740000|2021-09-08 07:05:40|734186.5|733186.5|734237.4|733237.4|734692.2|733239.8|734186.5|732690.4|37
1631084750000|2021-09-08 07:05:50|734223.7|733223.7|734182.2|733182.2|734770.5|733275|734182.1|732713.3|32
1631084760000|2021-09-08 07:06:00|734192.1|733192.1|734817.9|732817.9|734849.2|733339.6|734192.1|732720.7|37
1631084770000|2021-09-08 07:06:10|734808.3|732808.3|734700.8|732700.8|734811.5|733305|734184.3|732691.1|39
1631084780000|2021-09-08 07:06:20|734202.3|733202.3|734355.1|733355.1|734864.4|733359.7|734198.5|732716.9|39
1631084790000|2021-09-08 07:06:30|734356.6|733356.6|734749.6|732749.6|734909.8|733397.2|734248|732744|35
1631084800000|2021-09-08 07:06:40|734749.5|732749.5|734337.5|733337.5|734859.7|733337.5|734306|732749.5|31
1631084810000|2021-09-08 07:06:50|734860.6|732860.6|734377.4|733377.4|734868.5|733377.4|734323|732829.6|38
1631084820000|2021-09-08 07:07:00|734365.2|733365.2|734386.1|733386.1|734902.5|733389.6|734365.2|732880.7|38
1631084830000|2021-09-08 07:07:10|734369.9|733369.9|734374.7|733374.7|734887.3|733386.8|734348.5|732887.3|34
1631084840000|2021-09-08 07:07:20|734375|733375|734282.6|733282.6|734870.7|733383.9|734281.1|732870.7|38
1631084850000|2021-09-08 07:07:30|734272.5|733272.5|734305.2|733305.2|734314|733314|734265.9|733265.9|37
1631084860000|2021-09-08 07:07:40|734304.4|733304.4|734284.5|733284.5|734797.8|733304.4|734239.5|732746.3|35
1631084870000|2021-09-08 07:07:50|734776.4|732776.4|734800.8|732800.8|734800.8|733297.1|734243.6|732753.1|40
1631084880000|2021-09-08 07:08:00|734328.3|733328.3|734862|732862|734878.3|733368.8|734303.8|732857.9|38
1631084890000|2021-09-08 07:08:10|734863.2|732863.2|734372.9|733372.9|734898.9|733397.3|734363.2|732861.1|29
1631084900000|2021-09-08 07:08:20|734375.4|733375.4|734414.8|733414.8|734963.6|733467.6|734359.5|732875.1|35
1631084910000|2021-09-08 07:08:30|734403|733403|734406|733406|734916.1|733410.7|734347.5|732882.4|38
1631084920000|2021-09-08 07:08:40|734390.1|733390.1|734381.2|733381.2|734899.2|733399.3|734371.3|732883.6|38
1631084930000|2021-09-08 07:08:50|734385.6|733385.6|734384|733384|734887.3|733397|734369|732885|35
1631084940000|2021-09-08 07:09:00|734380.8|733380.8|734418.1|733418.1|734949.6|733449.8|734380.8|732888|39
1631084950000|2021-09-08 07:09:10|734416|733416|734982|732982|734989.1|733510.5|734416|732940.4|36
1631084960000|2021-09-08 07:09:20|734960.8|732960.8|734949.9|732949.9|734975.6|733458.4|734450.5|732947.4|33
1631084970000|2021-09-08 07:09:30|734445.7|733445.7|734970.5|732970.5|734972.5|733475.4|734445.2|732943.8|34
1631084980000|2021-09-08 07:09:40|734974.2|732974.2|734455.6|733455.6|734994.7|733496.7|734445.8|732962.2|38
1631084990000|2021-09-08 07:09:50|734459.4|733459.4|735006.8|733006.8|735075.3|733560.7|734459.4|733006.8|39
1631085000000|2021-09-08 07:10:00|735001.3|733001.3|734562.8|733562.8|735046.8|733562.8|734501.3|732967.1|39
1631085010000|2021-09-08 07:10:10|734558.7|733558.7|735153.7|733153.7|735175.9|733663.3|734531|733030.1|40
1631085020000|2021-09-08 07:10:20|735145.4|733145.4|734612.5|733612.5|735164.6|733655.6|734576.6|733090.9|39
1631085030000|2021-09-08 07:10:30|734629.4|733629.4|735182.8|733182.8|735182.8|733677.6|734608.3|733115.5|39
1631085040000|2021-09-08 07:10:40|735172.3|733172.3|734628.5|733628.5|735176.3|733676.5|734625.4|733126.3|38
1631085050000|2021-09-08 07:10:50|734629.1|733629.1|735195.2|733195.2|735213.9|733701.3|734629.1|733133|40
1631085060000|2021-09-08 07:11:00|735200.8|733200.8|734659|733659|735213.5|733704.6|734627.1|733140.5|39
1631085070000|2021-09-08 07:11:10|734659.7|733659.7|735192.9|733192.9|735197.3|733703.5|734630.6|733140.2|38
1631085080000|2021-09-08 07:11:20|735186.7|733186.7|734658|733658|735186.7|733675.6|734636.5|733162.9|36
1631085090000|2021-09-08 07:11:30|734701.4|733701.4|734696.4|733696.4|735227.6|733718.9|734673.7|733177|40
1631085100000|2021-09-08 07:11:40|734701.4|733701.4|734725.8|733725.8|735234.7|733738.4|734695.5|733197.1|37
1631085110000|2021-09-08 07:11:50|734723.8|733723.8|735274|733274|735276.4|733769.5|734712.2|733215|36
1631085120000|2021-09-08 07:12:00|734796.9|733796.9|734895.4|733895.4|735377.6|733900.9|734793.6|733339.1|34
1631085130000|2021-09-08 07:12:10|734894.4|733894.4|734844.4|733844.4|735415.8|733924.5|734840.1|733346|29
1631085140000|2021-09-08 07:12:20|735373.6|733373.6|735352.2|733352.2|735373.6|733859.6|734845.9|733347.9|27
1631085150000|2021-09-08 07:12:30|735350.9|733350.9|734856.2|733856.2|735401.2|733906.3|734856.2|733350.9|32
1631085160000|2021-09-08 07:12:40|734855.2|733855.2|735407.9|733407.9|735407.9|733909.9|734854.7|733340.8|36
1631085170000|2021-09-08 07:12:50|735403.2|733403.2|734882.5|733882.5|735411.1|733905.1|734876.4|733391.5|38
1631085180000|2021-09-08 07:13:00|735388.2|733388.2|735355.2|733355.2|735405.7|733911.1|734848.5|733351.1|39
1631085190000|2021-09-08 07:13:10|735363.7|733363.7|735356.5|733356.5|735392.4|733392.4|735343.2|733343.2|37
1631085200000|2021-09-08 07:13:20|735377.5|733377.5|734884.2|733884.2|735391.8|733884.2|734828.2|733342.6|37
1631085210000|2021-09-08 07:13:30|734878.3|733878.3|735374.8|733374.8|735416.7|733884|734861.1|733317.6|38
1631085220000|2021-09-08 07:13:40|735386.2|733386.2|735346.8|733346.8|735390.8|733858.5|734847.1|733346.8|26
1631085230000|2021-09-08 07:13:50|735358.1|733358.1|734839|733839|735370.5|733855.4|734834.2|733351.2|34
1631085240000|2021-09-08 07:14:00|734835.3|733835.3|734842.7|733842.7|735364|733870.5|734835.3|733329.6|35
1631085250000|2021-09-08 07:14:10|734843.5|733843.5|735346.6|733346.6|735361.8|733862.6|734828.3|733322.3|31
1631085260000|2021-09-08 07:14:20|735352.4|733352.4|735400.4|733400.4|735418.1|733904.7|734840.3|733339.7|36
1631085270000|2021-09-08 07:14:30|735382.6|733382.6|735365.3|733365.3|735416.9|733870.1|734851.5|733350.5|33
1631085280000|2021-09-08 07:14:40|735359|733359|734846.7|733846.7|735414.6|733890.7|734846.7|733359|30
1631085290000|2021-09-08 07:14:50|734835.4|733835.4|735348|733348|735386.1|733898.4|734835.4|733343|36
1631085300000|2021-09-08 07:15:00|735353.7|733353.7|735357.3|733357.3|735391.1|733894.4|734858.6|733347.4|34
1631085310000|2021-09-08 07:15:10|735356.2|733356.2|735373.9|733373.9|735385.5|733385.5|735342.9|733342.9|33
1631085320000|2021-09-08 07:15:20|735372.3|733372.3|735357.4|733357.4|735397.3|733878|734853.3|733353.3|34
1631085330000|2021-09-08 07:15:30|735360.5|733360.5|734838|733838|735374.6|733847.5|734836|733308.1|36
1631085340000|2021-09-08 07:15:40|735346.7|733346.7|735299.2|733299.2|735346.7|733814.5|734814.5|733292.9|35
1631085350000|2021-09-08 07:15:50|735326.9|733326.9|735307.5|733307.5|735326.9|733822.7|734822.7|733299.2|23
1631085360000|2021-09-08 07:16:00|735297.7|733297.7|735305.1|733305.1|735322.1|733322.1|735296.3|733296.3|28
1631085370000|2021-09-08 07:16:10|735295.7|733295.7|735303.3|733303.3|735312.7|733312.7|735295.7|733295.7|26
1631085380000|2021-09-08 07:16:20|735314.4|733314.4|735232|733232|735318.8|733318.8|735209.8|733209.8|39
1631085390000|2021-09-08 07:16:30|735230.9|733230.9|735182.1|733182.1|735232.8|733706.9|734700|733182.1|28
1631085400000|2021-09-08 07:16:40|735187.4|733187.4|735221.1|733221.1|735242.2|733718.3|734703.4|733187.4|37
1631085410000|2021-09-08 07:16:50|735217.8|733217.8|735199.6|733199.6|735226.9|733706.6|734706.6|733194.9|40
1631085420000|2021-09-08 07:17:00|735201.5|733201.5|735189.4|733189.4|735217.2|733697.3|734697.3|733179.7|36
1631085430000|2021-09-08 07:17:10|735185.4|733185.4|735210.9|733210.9|735222.7|733726.1|734692.8|733181.5|39
1631085440000|2021-09-08 07:17:20|735213.6|733213.6|735164|733164|735213.6|733702.1|734663.2|733159.8|35
1631085450000|2021-09-08 07:17:30|735164.5|733164.5|735141|733141|735178|733658.8|734658.8|733132.9|32
1631085460000|2021-09-08 07:17:40|735137.1|733137.1|734591.1|733591.1|735159.5|733650.9|734575.5|733071.3|40
1631085470000|2021-09-08 07:17:50|734594.3|733594.3|734628.7|733628.7|735162.4|733667.7|734585.8|733084|35
1631085480000|2021-09-08 07:18:00|734644.5|733644.5|735138.6|733138.6|735157.2|733644.5|734613.9|733119.5|35
1631085490000|2021-09-08 07:18:10|735129.7|733129.7|734643.2|733643.2|735147|733657.1|734636|733128.4|36
1631085500000|2021-09-08 07:18:20|734644.6|733644.6|734690.2|733690.2|735186.4|733690.2|734638.7|733154.4|31
1631085510000|2021-09-08 07:18:30|734689.6|733689.6|735174.1|733174.1|735189.9|733689.6|734666.9|733171|36
1631085520000|2021-09-08 07:18:40|734660.7|733660.7|734676.6|733676.6|735171.1|733681.2|734610.4|733117.4|32
1631085530000|2021-09-08 07:18:50|734670.3|733670.3|735123.3|733123.3|735189.4|733684.7|734606.1|733118.3|36
1631085540000|2021-09-08 07:19:00|735125.4|733125.4|735145.4|733145.4|735174.6|733643.8|734583.4|733108.9|35
1631085550000|2021-09-08 07:19:10|735136.5|733136.5|735151.4|733151.4|735159.3|733650.7|734625.9|733121.5|36
1631085560000|2021-09-08 07:19:20|735150.1|733150.1|735158.5|733158.5|735162.5|733656.1|734647.3|733140.1|33
1631085570000|2021-09-08 07:19:30|735159.8|733159.8|734704.3|733704.3|735207.4|733714|734674.5|733156.5|27
1631085580000|2021-09-08 07:19:40|734702.3|733702.3|735166.6|733166.6|735204|733704.2|734702.3|733166.6|31
1631085590000|2021-09-08 07:19:50|735147.4|733147.4|735156.6|733156.6|735164.5|733627.9|734620.2|733115|39
1631085600000|2021-09-08 07:20:00|735144.1|733144.1|735144.9|733144.9|735153.9|733153.9|735131.7|733131.7|33
1631085610000|2021-09-08 07:20:10|735145.1|733145.1|735176.6|733176.6|735177.2|733677.7|734645.7|733142.6|31
1631085620000|2021-09-08 07:20:20|735170.3|733170.3|735163.2|733163.2|735182.4|733182.4|735158.9|733158.9|32
1631085630000|2021-09-08 07:20:30|735177.1|733177.1|735302.4|733302.4|735325|733740.4|734740.4|733177.1|40
1631085640000|2021-09-08 07:20:40|735300.5|733300.5|734763.7|733763.7|735330.3|733770.8|734763.7|733270.7|34
1631085650000|2021-09-08 07:20:50|734764.8|733764.8|735265.1|733265.1|735284.6|733782.4|734718.8|733238.1|35
1631085660000|2021-09-08 07:21:00|734773.4|733773.4|735223|733223|735293.3|733786.9|734756.8|733223|35
1631085670000|2021-09-08 07:21:10|735199.9|733199.9|734708.3|733708.3|735227.6|733708.3|734694.5|733199.6|33
1631085680000|2021-09-08 07:21:20|734704.3|733704.3|735177.8|733177.8|735214.1|733704.3|734668.7|733172.7|38
1631085690000|2021-09-08 07:21:30|735192.9|733192.9|734735.8|733735.8|735279.4|733765.1|734718.6|733185.4|35
1631085700000|2021-09-08 07:21:40|734735.9|733735.9|734688.4|733688.4|735268.2|733738|734675.6|733178.9|37
1631085710000|2021-09-08 07:21:50|734689.8|733689.8|735193.4|733193.4|735207.5|733701.4|734689.8|733178|34
1631085720000|2021-09-08 07:22:00|735194.3|733194.3|735224.7|733224.7|735232.6|733724.9|734683.5|733191|39
1631085730000|2021-09-08 07:22:10|735225.7|733225.7|735242.8|733242.8|735244.4|733730.4|734705.1|733200.2|38
1631085740000|2021-09-08 07:22:20|735233.1|733233.1|735234.5|733234.5|735255.7|733741.9|734736.9|733220.4|34
1631085750000|2021-09-08 07:22:30|735234.6|733234.6|735252.6|733252.6|735265.4|733751.4|734748.3|733225.5|34
1631085760000|2021-09-08 07:22:40|735255.1|733255.1|735202.5|733202.5|735261.4|733736|734724.9|733195.4|31
1631085770000|2021-09-08 07:22:50|734684.5|733684.5|735203.4|733203.4|735220.6|733684.5|734684.5|733189.9|29
1631085780000|2021-09-08 07:23:00|735195.2|733195.2|735195.2|733195.2|735215.7|733707.2|734698.9|733192.1|38
1631085790000|2021-09-08 07:23:10|735196.7|733196.7|735265.7|733265.7|735279|733773.7|734695.3|733191.7|37
1631085800000|2021-09-08 07:23:20|735262.1|733262.1|734751.7|733751.7|735265|733775.7|734735.9|733246.7|30
1631085810000|2021-09-08 07:23:30|734749.7|733749.7|735185.3|733185.3|735217|733751.7|734675|733185.3|35
1631085820000|2021-09-08 07:23:40|734674.9|733674.9|734581.8|733581.8|735200.6|733692.4|734561.8|733186.8|35
1631085830000|2021-09-08 07:23:50|734580.9|733580.9|734554.7|733554.7|735059.8|733586.3|734531.5|733059.8|28
1631085840000|2021-09-08 07:24:00|734553.4|733553.4|734547.3|733547.3|735046.1|733571.5|734547.3|733046.1|36
1631085850000|2021-09-08 07:24:10|734547.2|733547.2|734548.7|733548.7|735042.6|733569.7|734535.4|733039.8|32
1631085860000|2021-09-08 07:24:20|734541.2|733541.2|734487.3|733487.3|735061.8|733562.6|734450.7|732983.2|40
1631085870000|2021-09-08 07:24:30|734488.1|733488.1|734527.8|733527.8|735042.8|733548.8|734458.5|733011.7|39
1631085880000|2021-09-08 07:24:40|734565.5|733565.5|734584.4|733584.4|735095.7|733611.6|734565.5|733070.9|33
1631085890000|2021-09-08 07:24:50|734574.9|733574.9|734619.8|733619.8|735134.6|733630|734574.9|733099.6|31
1631085900000|2021-09-08 07:25:00|734660.5|733660.5|734661.3|733661.3|735188.5|733684.4|734651.4|733164.2|34
1631085910000|2021-09-08 07:25:10|734662.2|733662.2|734658|733658|734673.8|733673.8|734652.8|733652.8|33
1631085920000|2021-09-08 07:25:20|734655.2|733655.2|734671.8|733671.8|735190.6|733680.5|734648.9|733182.9|34
1631085930000|2021-09-08 07:25:30|734668.7|733668.7|734657.9|733657.9|735158.3|733669.6|734627.9|733154|27
1631085940000|2021-09-08 07:25:40|734653.4|733653.4|735157.9|733157.9|735170.1|733654.7|734652.9|733147.4|31
1631085950000|2021-09-08 07:25:50|735156.2|733156.2|735166.5|733166.5|735174.2|733174.2|735155.1|733155.1|34
1631085960000|2021-09-08 07:26:00|734656.6|733656.6|734621|733621|735155.5|733659.9|734612.9|733146.7|35
1631085970000|2021-09-08 07:26:10|734624.8|733624.8|734604|733604|735116|733624.8|734589.9|733092.9|32
1631085980000|2021-09-08 07:26:20|734603.5|733603.5|735114.6|733114.6|735121.9|733612.6|734600.3|733107.4|30
1631085990000|2021-09-08 07:26:30|734625.1|733625.1|734595.7|733595.7|735116.1|733645.1|734583.7|733080.6|29
1631086000000|2021-09-08 07:26:40|734590.8|733590.8|734561.2|733561.2|735075.4|733590.8|734557.7|733064.5|32
1631086010000|2021-09-08 07:26:50|734562.7|733562.7|734583.6|733583.6|735085.7|733587.1|734558.8|733079.3|29
1631086020000|2021-09-08 07:27:00|734585.9|733585.9|735077.1|733077.1|735078.8|733594.1|734567.6|733071.7|28
1631086030000|2021-09-08 07:27:10|735090.7|733090.7|734590.8|733590.8|735090.7|733592.9|734582.2|733089|19
1631086040000|2021-09-08 07:27:20|734591.7|733591.7|734575.9|733575.9|734591.7|733591.7|734571.5|733571.5|23
1631086050000|2021-09-08 07:27:30|734573.6|733573.6|735074.6|733074.6|735076.5|733581.7|734568.2|733074.4|25
1631086060000|2021-09-08 07:27:40|735074.1|733074.1|734518.6|733518.6|735074.8|733594.5|734518.6|733071.4|15
1631086070000|2021-09-08 07:27:50|734521.2|733521.2|734516|733516|734533.8|733533.8|734497.3|733497.3|36
1631086080000|2021-09-08 07:28:00|735036.5|733036.5|735044.7|733044.7|735066.3|733546.5|734540.5|733028|33
1631086090000|2021-09-08 07:28:10|735048.1|733048.1|734507.1|733507.1|735048.1|733531.9|734489.5|733040.4|30
1631086100000|2021-09-08 07:28:20|734506.2|733506.2|734948.8|732948.8|734948.8|733506.2|734439|732937.5|34
1631086110000|2021-09-08 07:28:30|734950.3|732950.3|734447|733447|734951.5|733447|734430.4|732944.1|25
1631086120000|2021-09-08 07:28:40|734446.7|733446.7|734448.5|733448.5|734457.8|733457.8|734422.3|733422.3|31
1631086130000|2021-09-08 07:28:50|734446.5|733446.5|734430.8|733430.8|734447.6|733447.6|734417.4|733417.4|31
1631086140000|2021-09-08 07:29:00|734420.4|733420.4|734425.8|733425.8|734427.1|733427.1|734409.2|733409.2|27
1631086150000|2021-09-08 07:29:10|734425.4|733425.4|734387.8|733387.8|734906.4|733429.7|734365.7|732900.3|40
1631086160000|2021-09-08 07:29:20|734916.7|732916.7|734899.6|732899.6|734937.3|733431.1|734399.9|732895.8|39
1631086170000|2021-09-08 07:29:30|734898.4|732898.4|734384.1|733384.1|734925.4|733431.2|734377|732877.7|35
1631086180000|2021-09-08 07:29:40|734395.3|733395.3|734449.4|733449.4|734946.9|733454.8|734383.3|732897.7|27
1631086190000|2021-09-08 07:29:50|734447.8|733447.8|734955.6|732955.6|734957.2|733481.1|734447.8|732954.6|24
1631086200000|2021-09-08 07:30:00|734954.7|732954.7|734469.1|733469.1|734954.7|733479.9|734453.1|732952.8|32
1631086210000|2021-09-08 07:30:10|734469.2|733469.2|734518|733518|735039.3|733551.8|734467.8|733005.8|31
1631086220000|2021-09-08 07:30:20|734526.3|733526.3|734556.7|733556.7|735039.1|733562.2|734526.3|733028.6|37
1631086230000|2021-09-08 07:30:30|734557.4|733557.4|734578.1|733578.1|734590.7|733590.7|734557.4|733557.4|34
1631086240000|2021-09-08 07:30:40|734583.7|733583.7|734549.2|733549.2|735052.2|733583.7|734532.7|733034.7|33
1631086250000|2021-09-08 07:30:50|734545.2|733545.2|734493.1|733493.1|734545.2|733545.2|734489.3|733489.3|37
1631086260000|2021-09-08 07:31:00|734492.3|733492.3|734525.3|733525.3|735029.3|733530.3|734491.5|733029.3|35
1631086270000|2021-09-08 07:31:10|734529.6|733529.6|734553.2|733553.2|735053.9|733556.3|734519.3|733049.3|33
1631086280000|2021-09-08 07:31:20|734543.1|733543.1|734561.7|733561.7|734567.9|733567.9|734537.1|733537.1|33
1631086290000|2021-09-08 07:31:30|734565.3|733565.3|734579.8|733579.8|734589.2|733589.2|734562.2|733562.2|33
1631086300000|2021-09-08 07:31:40|734586.3|733586.3|734539.2|733539.2|734588.5|733588.5|734537.9|733537.9|21
1631086310000|2021-09-08 07:31:50|734538.2|733538.2|734526.6|733526.6|735029.8|733545.3|734524.2|733029.8|34
1631086320000|2021-09-08 07:32:00|734503.4|733503.4|734561.7|733561.7|735046|733565.2|734503.4|733046|28
1631086330000|2021-09-08 07:32:10|734559|733559|734562.4|733562.4|734581.5|733581.5|734545.9|733545.9|30
1631086340000|2021-09-08 07:32:20|734558.4|733558.4|734553.1|733553.1|734569.3|733569.3|734552.6|733552.6|23
1631086350000|2021-09-08 07:32:30|734553.4|733553.4|734520.9|733520.9|735036.5|733553.4|734509.7|733008.9|29
1631086360000|2021-09-08 07:32:40|734517.8|733517.8|734529.9|733529.9|735058|733549.8|734516.7|733058|32
1631086370000|2021-09-08 07:32:50|734530.7|733530.7|734511.2|733511.2|735024.6|733530.7|734499|733000.2|25
1631086380000|2021-09-08 07:33:00|734507.7|733507.7|734531.2|733531.2|735023|733537.9|734502.7|733011.8|34
1631086390000|2021-09-08 07:33:10|734529.8|733529.8|734494.7|733494.7|734529.8|733529.8|734481.7|733481.7|33
1631086400000|2021-09-08 07:33:20|734498.1|733498.1|734486.5|733486.5|734498.1|733498.1|734486.5|733486.5|22
1631086410000|2021-09-08 07:33:30|734491.2|733491.2|734491.7|733491.7|734493|733493|734476.9|733476.9|28
1631086420000|2021-09-08 07:33:40|734495.8|733495.8|734486.8|733486.8|734495.8|733495.8|734486.6|733486.6|26
1631086430000|2021-09-08 07:33:50|734488.1|733488.1|734490.2|733490.2|734492.1|733492.1|734485.7|733485.7|21
1631086440000|2021-09-08 07:34:00|734485.7|733485.7|734497.6|733497.6|734511.2|733511.2|734467.4|733467.4|36
1631086450000|2021-09-08 07:34:10|734491.2|733491.2|734511.8|733511.8|735020.2|733519.2|734482.1|732992.5|33
1631086460000|2021-09-08 07:34:20|734514.5|733514.5|734509.3|733509.3|734514.7|733514.7|734507.1|733507.1|28
1631086470000|2021-09-08 07:34:30|734507.2|733507.2|734530.8|733530.8|734532.1|733532.1|734507.1|733507.1|31
1631086480000|2021-09-08 07:34:40|734529.1|733529.1|734532.2|733532.2|734547.2|733547.2|734522.8|733522.8|27
1631086490000|2021-09-08 07:34:50|734545.4|733545.4|735055.1|733055.1|735079.7|733574.9|734532.4|733049.8|31
1631086500000|2021-09-08 07:35:00|735049.8|733049.8|734541.1|733541.1|735049.8|733546.3|734496.1|733049.8|37
1631086510000|2021-09-08 07:35:10|734542.2|733542.2|734572.3|733572.3|734587.7|733587.7|734535.6|733535.6|39
1631086520000|2021-09-08 07:35:20|734569.9|733569.9|734575.5|733575.5|735079.4|733585.9|734560.5|733079.4|29
1631086530000|2021-09-08 07:35:30|734576.3|733576.3|734626.4|733626.4|734626.4|733626.4|734571.6|733571.6|29
1631086540000|2021-09-08 07:35:40|735137.2|733137.2|734604.8|733604.8|735137.2|733638.3|734599.9|733127.7|33
1631086550000|2021-09-08 07:35:50|734606.3|733606.3|734566.2|733566.2|734606.3|733606.3|734562.4|733562.4|37
1631086560000|2021-09-08 07:36:00|734563|733563|734571.4|733571.4|734577.6|733577.6|734554.1|733554.1|34
1631086570000|2021-09-08 07:36:10|734573.5|733573.5|734578.9|733578.9|734578.9|733578.9|734564.9|733564.9|35
1631086580000|2021-09-08 07:36:20|734576.9|733576.9|734631.7|733631.7|734634|733634|734576.9|733576.9|39
1631086590000|2021-09-08 07:36:30|734625.6|733625.6|734537.9|733537.9|734631.7|733631.7|734533.4|733533.4|32
1631086600000|2021-09-08 07:36:40|734536.3|733536.3|734535.8|733535.8|734547.7|733547.7|734529.2|733529.2|32
1631086610000|2021-09-08 07:36:50|734538.2|733538.2|734546.4|733546.4|734556|733556|734533.5|733533.5|33
1631086620000|2021-09-08 07:37:00|734544.3|733544.3|734581.2|733581.2|734593.5|733593.5|734542.1|733542.1|37
1631086630000|2021-09-08 07:37:10|734580.9|733580.9|734599.1|733599.1|734606.5|733606.5|734568|733568|29
1631086640000|2021-09-08 07:37:20|734602.6|733602.6|734606.8|733606.8|734606.8|733606.8|734597.6|733597.6|14
1631086650000|2021-09-08 07:37:30|734624.1|733624.1|734626.4|733626.4|734636.5|733636.5|734608.4|733608.4|35
1631086660000|2021-09-08 07:37:40|734626.7|733626.7|734613.6|733613.6|734634.3|733634.3|734603|733603|33
1631086670000|2021-09-08 07:37:50|734613.8|733613.8|734620.7|733620.7|734626.7|733626.7|734611.2|733611.2|25
1631086680000|2021-09-08 07:38:00|734615.7|733615.7|734609.7|733609.7|734622.1|733622.1|734609.7|733609.7|30
1631086690000|2021-09-08 07:38:10|734605|733605|734611|733611|734617.8|733617.8|734602|733602|22
1631086700000|2021-09-08 07:38:20|734611.8|733611.8|734607.5|733607.5|734624|733624|734603.9|733603.9|21
1631086710000|2021-09-08 07:38:30|734608.1|733608.1|734588.7|733588.7|734610|733610|734579.8|733579.8|19
1631086720000|2021-09-08 07:38:40|734584.2|733584.2|734556.4|733556.4|734592|733592|734551.9|733551.9|28
1631086730000|2021-09-08 07:38:50|734554.8|733554.8|734558|733558|734570|733570|734547.1|733547.1|26
1631086740000|2021-09-08 07:39:00|734557|733557|734567.6|733567.6|735082.4|733582.9|734542.2|733080.9|28
1631086750000|2021-09-08 07:39:10|734573.4|733573.4|734505.1|733505.1|734573.4|733573.4|734505|733505|31
1631086760000|2021-09-08 07:39:20|734517.8|733517.8|734525|733525|734525|733525|734506.4|733506.4|26
1631086770000|2021-09-08 07:39:30|734520.8|733520.8|734534.1|733534.1|734549.3|733549.3|734519.2|733519.2|25
1631086780000|2021-09-08 07:39:40|734537.9|733537.9|734543.6|733543.6|734550.5|733550.5|734534|733534|26
1631086790000|2021-09-08 07:39:50|734536.1|733536.1|734580.3|733580.3|735065.8|733583.4|734536.1|733057.9|31
1631086800000|2021-09-08 07:40:00|734578.9|733578.9|734583|733583|735075|733583|734558.3|733070.7|37
1631086810000|2021-09-08 07:40:10|734588|733588|734579.4|733579.4|735087.2|733589.6|734566|733085.2|23
1631086820000|2021-09-08 07:40:20|734577.3|733577.3|734559.6|733559.6|734596.9|733596.9|734552.5|733552.5|34
1631086830000|2021-09-08 07:40:30|735057.6|733057.6|734558.6|733558.6|735063.7|733562|734543.8|733057.6|36
1631086840000|2021-09-08 07:40:40|735070.8|733070.8|734543.3|733543.3|735070.8|733570.9|734536.2|733049.7|28
1631086850000|2021-09-08 07:40:50|734547.8|733547.8|734551.2|733551.2|735053.8|733559.9|734538.9|733049.1|21
1631086860000|2021-09-08 07:41:00|735060.3|733060.3|734560.6|733560.6|735060.3|733571.1|734552.4|733060.3|30
1631086870000|2021-09-08 07:41:10|734549.8|733549.8|734526|733526|735046.1|733566.5|734525.8|733030.4|34
1631086880000|2021-09-08 07:41:20|734525.3|733525.3|734519.2|733519.2|734533.4|733533.4|734519.2|733519.2|27
1631086890000|2021-09-08 07:41:30|734524.2|733524.2|734521.9|733521.9|734528.6|733528.6|734517.7|733517.7|31
1631086900000|2021-09-08 07:41:40|734521|733521|734518.7|733518.7|734528.7|733528.7|734516|733516|23
1631086910000|2021-09-08 07:41:50|734520.3|733520.3|734514.1|733514.1|734528.7|733528.7|734513.1|733513.1|23
1631086920000|2021-09-08 07:42:00|734513.2|733513.2|734969.7|732969.7|735004|733516.9|734454.9|732969.6|32
1631086930000|2021-09-08 07:42:10|734970.2|732970.2|734475|733475|734987.5|733487.6|734470.1|732969.6|32
1631086940000|2021-09-08 07:42:20|734474.4|733474.4|735011.8|733011.8|735011.8|733508.1|734474.4|732980.9|35
1631086950000|2021-09-08 07:42:30|735023.3|733023.3|734500.9|733500.9|735023.3|733526.1|734486.1|733009.1|36
1631086960000|2021-09-08 07:42:40|734496.6|733496.6|734486.1|733486.1|734999.3|733507.7|734483.5|732982.8|36
1631086970000|2021-09-08 07:42:50|734495.7|733495.7|734512.1|733512.1|735020.8|733519.6|734472.5|733020.8|33
1631086980000|2021-09-08 07:43:00|734511.1|733511.1|735005.6|733005.6|735015|733514.9|734479.6|732988.8|31
1631086990000|2021-09-08 07:43:10|735003.1|733003.1|734489.4|733489.4|735007.5|733497.9|734488.6|732985.8|19
1631087000000|2021-09-08 07:43:20|734509.4|733509.4|734551|733551|735064|733557.5|734507.6|733064|27
1631087010000|2021-09-08 07:43:30|734553|733553|734566.7|733566.7|734584|733584|734553|733553|21
1631087020000|2021-09-08 07:43:40|734568.2|733568.2|734567.4|733567.4|734578.6|733578.6|734563|733563|16
1631087030000|2021-09-08 07:43:50|734575.2|733575.2|734550.3|733550.3|734580.5|733580.5|734550|733550|30
1631087040000|2021-09-08 07:44:00|734553.9|733553.9|734561.5|733561.5|734576.4|733576.4|734550.6|733550.6|30
1631087050000|2021-09-08 07:44:10|734566.4|733566.4|734553.5|733553.5|734566.7|733566.7|734552.2|733552.2|25
1631087060000|2021-09-08 07:44:20|734551.4|733551.4|734556.5|733556.5|734561.4|733561.4|734551.4|733551.4|20
1631087070000|2021-09-08 07:44:30|734555.8|733555.8|734554.6|733554.6|734565.7|733565.7|734553.2|733553.2|22
1631087080000|2021-09-08 07:44:40|734554.9|733554.9|734563|733563|734567.3|733567.3|734554.9|733554.9|26
1631087090000|2021-09-08 07:44:50|734560.2|733560.2|734550.2|733550.2|734565.2|733565.2|734549.9|733549.9|28
1631087100000|2021-09-08 07:45:00|734551|733551|734561.7|733561.7|734561.7|733561.7|734550.3|733550.3|30
1631087110000|2021-09-08 07:45:10|734557.5|733557.5|734559.7|733559.7|734562|733562|734553.4|733553.4|30
1631087120000|2021-09-08 07:45:20|734560.3|733560.3|734560.7|733560.7|734564.4|733564.4|734555.6|733555.6|18
1631087130000|2021-09-08 07:45:30|734559.7|733559.7|734550.1|733550.1|735061|733587|734549.9|733054.4|28
1631087140000|2021-09-08 07:45:40|734550.7|733550.7|734541.4|733541.4|734560.8|733560.8|734541.4|733541.4|27
1631087150000|2021-09-08 07:45:50|734541.9|733541.9|734539.5|733539.5|734544.8|733544.8|734539.5|733539.5|24
1631087160000|2021-09-08 07:46:00|734543.3|733543.3|734554.4|733554.4|734564.5|733564.5|734539.4|733539.4|23
1631087170000|2021-09-08 07:46:10|734557.3|733557.3|734556.2|733556.2|734559.3|733559.3|734549.2|733549.2|24
1631087180000|2021-09-08 07:46:20|734556.4|733556.4|734558.2|733558.2|735068.5|733568.1|734549.6|733068.5|32
1631087190000|2021-09-08 07:46:30|734557.2|733557.2|734576.5|733576.5|734588.7|733588.7|734557.2|733557.2|28
1631087200000|2021-09-08 07:46:40|734587.3|733587.3|734603.5|733603.5|734605|733605|734568.4|733568.4|36
1631087210000|2021-09-08 07:46:50|734610|733610|734632.3|733632.3|735170.1|733673.3|734610|733137.1|32
1631087220000|2021-09-08 07:47:00|734631.7|733631.7|734636.7|733636.7|734637.8|733637.8|734631.7|733631.7|26
1631087230000|2021-09-08 07:47:10|734639.6|733639.6|734657.6|733657.6|734670.7|733670.7|734630.8|733630.8|35
1631087240000|2021-09-08 07:47:20|734667.5|733667.5|734682.9|733682.9|734682.9|733682.9|734650.3|733650.3|33
1631087250000|2021-09-08 07:47:30|734694.9|733694.9|734773.9|733773.9|734775.3|733775.3|734694.9|733694.9|32
1631087260000|2021-09-08 07:47:40|734767.7|733767.7|735257.5|733257.5|735259.7|733767.7|734755.6|733255.3|27
1631087270000|2021-09-08 07:47:50|735256.9|733256.9|734759.8|733759.8|735263.5|733763.4|734754.4|733255.9|21
1631087280000|2021-09-08 07:48:00|734756.9|733756.9|734709.8|733709.8|735208.7|733757.8|734708.9|733204.9|28
1631087290000|2021-09-08 07:48:10|734712|733712|734698.6|733698.6|734719.3|733719.3|734696.7|733696.7|33
1631087300000|2021-09-08 07:48:20|734699.6|733699.6|734849.4|733849.4|734852.2|733852.2|734698.2|733698.2|31
1631087310000|2021-09-08 07:48:30|734834.5|733834.5|734844|733844|734849.2|733849.2|734834.5|733834.5|24
1631087320000|2021-09-08 07:48:40|734840|733840|734834.5|733834.5|734847.1|733847.1|734834.5|733834.5|18
1631087330000|2021-09-08 07:48:50|734826.8|733826.8|734946.9|733946.9|735440|733949.8|734826.8|733440|38
1631087340000|2021-09-08 07:49:00|734932.3|733932.3|734990.5|733990.5|735005.2|734005.2|734932.3|733932.3|37
1631087350000|2021-09-08 07:49:10|734991.7|733991.7|735624.4|733624.4|735635.2|734121.8|734991.6|733621.5|36
1631087360000|2021-09-08 07:49:20|735621.8|733621.8|735737.4|733737.4|735739.9|734223.8|735197.8|733619.4|33
1631087370000|2021-09-08 07:49:30|735736.4|733736.4|735789.6|733789.6|735800.9|734281|735231|733729.9|32
1631087380000|2021-09-08 07:49:40|735795.8|733795.8|735755.8|733755.8|735801|734288.3|735214.6|733720.3|32
1631087390000|2021-09-08 07:49:50|735748.6|733748.6|735685.6|733685.6|735748.6|734198.7|735136.1|733636.6|40
1631087400000|2021-09-08 07:50:00|735700.2|733700.2|735666.3|733666.3|735700.2|734178.3|735177.4|733607.5|40
1631087410000|2021-09-08 07:50:10|735664.3|733664.3|735654.1|733654.1|735697.4|734150.4|735150.4|733651.7|40
1631087420000|2021-09-08 07:50:20|735162.4|734162.4|735689.2|733689.2|735713.8|734208.9|735162.4|733656.8|40
1631087430000|2021-09-08 07:50:30|735683.4|733683.4|735666.3|733666.3|735697.3|734199.3|735169.5|733657.3|36
1631087440000|2021-09-08 07:50:40|735667.1|733667.1|735658|733658|735667.1|733667.1|735640.8|733640.8|35
1631087450000|2021-09-08 07:50:50|735651.5|733651.5|735603.1|733603.1|735657.9|734142.4|735121.4|733595.5|34
1631087460000|2021-09-08 07:51:00|735601.8|733601.8|735617.3|733617.3|735631.2|734123.3|735109.2|733596.6|38
1631087470000|2021-09-08 07:51:10|735617.4|733617.4|735521.2|733521.2|735617.4|734092.5|735014.2|733508.4|33
1631087480000|2021-09-08 07:51:20|735530.1|733530.1|735502.5|733502.5|735537.5|733537.5|735502.5|733502.5|31
1631087490000|2021-09-08 07:51:30|734998|733998|734938.8|733938.8|735516|733998|734935.3|733438.5|26
1631087500000|2021-09-08 07:51:40|735451.2|733451.2|735052.1|734052.1|735550.8|734052.1|735011.1|733451.2|35
1631087510000|2021-09-08 07:51:50|735041.8|734041.8|735583.3|733583.3|735584.7|734044.6|735037.9|733543.8|30
1631087520000|2021-09-08 07:52:00|735569.4|733569.4|735075.2|734075.2|735578.9|734081.1|735073.9|733569.4|36
1631087530000|2021-09-08 07:52:10|735078.2|734078.2|735596.8|733596.8|735610.5|734088.5|735078.2|733582.9|33
1631087540000|2021-09-08 07:52:20|735597|733597|735654.7|733654.7|735688.6|734181.8|735090.1|733595.2|33
1631087550000|2021-09-08 07:52:30|735133.6|734133.6|735140.7|734140.7|735663.8|734149.1|735115.6|733629|35
1631087560000|2021-09-08 07:52:40|735141.1|734141.1|735132.2|734132.2|735654.9|734150.4|735132.2|733640.1|29
1631087570000|2021-09-08 07:52:50|735592.8|733592.8|735062.6|734062.6|735596.3|734099|735062.6|733586.6|31
1631087580000|2021-09-08 07:53:00|735060.2|734060.2|735406.3|733406.3|735573.7|734070.1|734902.4|733406.3|39
1631087590000|2021-09-08 07:53:10|735400.9|733400.9|735463.9|733463.9|735479.8|733957.2|734896.7|733400.9|28
1631087600000|2021-09-08 07:53:20|735451.9|733451.9|734967.7|733967.7|735481.9|733986.1|734966|733451.9|31
1631087610000|2021-09-08 07:53:30|734971.6|733971.6|735469.3|733469.3|735500.6|734003.6|734953.9|733445.3|31
1631087620000|2021-09-08 07:53:40|735477.9|733477.9|735449.7|733449.7|735477.9|733972.8|734941|733440|32
1631087630000|2021-09-08 07:53:50|735451.7|733451.7|735371.3|733371.3|735451.7|733936.6|734902|733369.8|32
1631087640000|2021-09-08 07:54:00|734873.7|733873.7|735337.7|733337.7|735365.1|733873.7|734827.5|733337.7|35
1631087650000|2021-09-08 07:54:10|735337.6|733337.6|734811.4|733811.4|735337.6|733833.3|734790.1|733297.2|34
1631087660000|2021-09-08 07:54:20|734820|733820|735422.2|733422.2|735442.9|733940.7|734815.9|733331.1|39
1631087670000|2021-09-08 07:54:30|735418.6|733418.6|735397.7|733397.7|735418.6|733924.9|734899.2|733396.6|36
1631087680000|2021-09-08 07:54:40|734903.9|733903.9|734901.9|733901.9|735402.3|733909.4|734885.6|733391.6|39
1631087690000|2021-09-08 07:54:50|734901.5|733901.5|734908.8|733908.8|735412.8|733922.3|734890.9|733410.3|31
1631087700000|2021-09-08 07:55:00|734907.2|733907.2|734962.9|733962.9|735467.5|733968|734907.2|733417.4|31
1631087710000|2021-09-08 07:55:10|734968.4|733968.4|734981.4|733981.4|735512.8|733990.1|734967.7|733476.5|33
1631087720000|2021-09-08 07:55:20|734980.2|733980.2|735493.8|733493.8|735503.7|733984|734969.7|733476.6|38
1631087730000|2021-09-08 07:55:30|735505.7|733505.7|735511.8|733511.8|735520.4|734012.8|735000.7|733500.9|28
1631087740000|2021-09-08 07:55:40|735507.2|733507.2|735538|733538|735552.9|734049.1|735037.8|733504.8|30
1631087750000|2021-09-08 07:55:50|735538.6|733538.6|735510.1|733510.1|735539.4|734032.4|734993.3|733483.7|36
1631087760000|2021-09-08 07:56:00|735503.4|733503.4|735047.6|734047.6|735577|734059.1|734992.3|733498.5|37
1631087770000|2021-09-08 07:56:10|735061.1|734061.1|735561.3|733561.3|735569.7|734069.3|735050.3|733556.9|28
1631087780000|2021-09-08 07:56:20|735564.3|733564.3|735577.8|733577.8|735585.1|734084.8|735070.3|733561.7|34
1631087790000|2021-09-08 07:56:30|735577.3|733577.3|735035.5|734035.5|735587.8|734052.6|735030.4|733533|33
1631087800000|2021-09-08 07:56:40|735035.3|734035.3|735033|734033|735551.4|734064.1|735019.2|733513.7|32
1631087810000|2021-09-08 07:56:50|735033.1|734033.1|735543.4|733543.4|735557.2|734042.8|735012.4|733543.4|25
1631087820000|2021-09-08 07:57:00|735542.1|733542.1|735048.5|734048.5|735584.6|734067.8|735045|733530.7|33
1631087830000|2021-09-08 07:57:10|735048.6|734048.6|735080.8|734080.8|735568|734080.8|735044.9|733555.2|25
1631087840000|2021-09-08 07:57:20|735078.8|734078.8|735067.9|734067.9|735573.6|734083.4|735063|733571|27
1631087850000|2021-09-08 07:57:30|735072.7|734072.7|735580.5|733580.5|735591.9|734083.8|735068.5|733579.7|29
1631087860000|2021-09-08 07:57:40|735587.5|733587.5|735102.9|734102.9|735623|734114.1|735102.5|733578.1|29
1631087870000|2021-09-08 07:57:50|735097.6|734097.6|735120.9|734120.9|735619.6|734122.7|735089.1|733587.6|26
1631087880000|2021-09-08 07:58:00|735110.7|734110.7|735598.2|733598.2|735614.9|734127.8|735097|733597.4|32
1631087890000|2021-09-08 07:58:10|735599|733599|735593.1|733593.1|735599.5|734103.5|735077|733591.3|28
1631087900000|2021-09-08 07:58:20|735594|733594|735102.5|734102.5|735608.9|734107.9|735087.8|733589.6|28
1631087910000|2021-09-08 07:58:30|735084.3|734084.3|735089.7|734089.7|735110.7|734110.7|735082.3|734082.3|30
1631087920000|2021-09-08 07:58:40|735091.9|734091.9|735099.2|734099.2|735605.8|734119.7|735086.3|733603.4|28
1631087930000|2021-09-08 07:58:50|735096.5|734096.5|735568.9|733568.9|735581.6|734096.5|735033.8|733555.8|39
1631087940000|2021-09-08 07:59:00|735574.9|733574.9|735080.2|734080.2|735582.6|734087|735054.2|733558.3|38
1631087950000|2021-09-08 07:59:10|735078.6|734078.6|735570.7|733570.7|735598.9|734096.9|735062.4|733560|30
1631087960000|2021-09-08 07:59:20|735574.9|733574.9|735606.6|733606.6|735609|734109.5|735045.6|733574.2|36
1631087970000|2021-09-08 07:59:30|735597.5|733597.5|735095.5|734095.5|735611.4|734098.1|735080.4|733575.5|36
1631087980000|2021-09-08 07:59:40|735084.7|734084.7|735589.6|733589.6|735589.6|734107.2|735073.9|733583.8|32
1631087990000|2021-09-08 07:59:50|735590|733590|735595.4|733595.4|735595.4|734107.7|735087.8|733580.1|33
1631088000000|2021-09-08 08:00:00|735586.8|733586.8|735158.3|734158.3|735687.2|734159.6|735094.5|733581.9|37
1631088010000|2021-09-08 08:00:10|735160.9|734160.9|735714.3|733714.3|735757.1|734261.5|735156.5|733710.1|38
1631088020000|2021-09-08 08:00:20|735706.3|733706.3|735742.1|733742.1|735746.8|734249.9|735209.9|733706.3|36
1631088030000|2021-09-08 08:00:30|735742.4|733742.4|735190.7|734190.7|735742.6|734224.4|735156.5|733677.5|33
1631088040000|2021-09-08 08:00:40|735189.2|734189.2|735696.8|733696.8|735701.2|734231.9|735186.6|733694.8|31
1631088050000|2021-09-08 08:00:50|735692.5|733692.5|735227.1|734227.1|735736.2|734235.5|735222.1|733690.9|33
1631088060000|2021-09-08 08:01:00|735227.5|734227.5|735240.2|734240.2|735739.4|734243|735206.5|733739.4|33
1631088070000|2021-09-08 08:01:10|735252.6|734252.6|735225.6|734225.6|735742.6|734263.8|735197.6|733738.4|40
1631088080000|2021-09-08 08:01:20|735233.9|734233.9|735719.7|733719.7|735747.7|734245.5|735225.1|733708.7|35
1631088090000|2021-09-08 08:01:30|735719.4|733719.4|735236.8|734236.8|735751|734249.3|735196.2|733708.6|40
1631088100000|2021-09-08 08:01:40|735245.1|734245.1|735746|733746|735746|734250.4|735234.7|733724.6|32
1631088110000|2021-09-08 08:01:50|735728.8|733728.8|735751|733751|735751|734252.7|735220.5|733728.8|34
1631088120000|2021-09-08 08:02:00|735755.6|733755.6|735356.2|734356.2|735861.9|734365|735264.7|733749.3|37
1631088130000|2021-09-08 08:02:10|735356.4|734356.4|735300.3|734300.3|735855.6|734357.8|735286.1|733789.9|33
1631088140000|2021-09-08 08:02:20|735290.1|734290.1|735283.6|734283.6|735778.2|734290.5|735243.7|733762.7|35
1631088150000|2021-09-08 08:02:30|735282.6|734282.6|735251.2|734251.2|735771.4|734290.1|735248.4|733764.9|29
1631088160000|2021-09-08 08:02:40|735249.3|734249.3|735224|734224|735771|734292.9|735224|733755.9|35
1631088170000|2021-09-08 08:02:50|735244.3|734244.3|735236|734236|735732.6|734245.4|735214.8|733732.6|37
1631088180000|2021-09-08 08:03:00|735237.4|734237.4|735195|734195|735721.5|734239|735169.1|733687.3|37
1631088190000|2021-09-08 08:03:10|735199.8|734199.8|735758.2|733758.2|735779.5|734278.1|735194.1|733742.6|36
1631088200000|2021-09-08 08:03:20|735756.9|733756.9|735229.5|734229.5|735767.5|734256.7|735229.5|733736.2|30
1631088210000|2021-09-08 08:03:30|735228.2|734228.2|735749.1|733749.1|735756.5|734244.4|735224.3|733739.1|29
1631088220000|2021-09-08 08:03:40|735748.3|733748.3|735271|734271|735776.2|734281.9|735251.7|733742.1|32
1631088230000|2021-09-08 08:03:50|735269.6|734269.6|735210.9|734210.9|735717.1|734289.2|735204.7|733717.1|34
1631088240000|2021-09-08 08:04:00|735723.5|733723.5|735694.4|733694.4|735737.5|734220.2|735205.4|733694.4|34
1631088250000|2021-09-08 08:04:10|735702.5|733702.5|735179|734179|735702.5|734202.6|735114.1|733613.2|39
1631088260000|2021-09-08 08:04:20|735676.8|733676.8|735130.5|734130.5|735676.8|734177.4|735099.2|733614.6|33
1631088270000|2021-09-08 08:04:30|735124.2|734124.2|735110.3|734110.3|735124.2|734124.2|735076.1|734076.1|39
1631088280000|2021-09-08 08:04:40|735116.2|734116.2|735052.5|734052.5|735517.9|734116.2|735015.5|733517.9|37
1631088290000|2021-09-08 08:04:50|735058.4|734058.4|735136.2|734136.2|735623.6|734139.4|735058.4|733613.4|36
1631088300000|2021-09-08 08:05:00|735138.2|734138.2|735132.4|734132.4|735623.5|734138.2|735118.1|733619.9|33
1631088310000|2021-09-08 08:05:10|735132.2|734132.2|735133.6|734133.6|735646.7|734146.2|735129.8|733635.3|28
1631088320000|2021-09-08 08:05:20|735132.1|734132.1|735163.2|734163.2|735631|734163.2|735111.8|733617.1|39
1631088330000|2021-09-08 08:05:30|735195.7|734195.7|735234.6|734234.6|735737.3|734258.7|735193.3|733719.3|35
1631088340000|2021-09-08 08:05:40|735242.1|734242.1|735278.3|734278.3|735782.7|734292.4|735234.6|733780.7|34
1631088350000|2021-09-08 08:05:50|735288.7|734288.7|735305.1|734305.1|735310.5|734310.5|735269.4|734269.4|33
1631088360000|2021-09-08 08:06:00|735302.6|734302.6|735310.5|734310.5|735800.7|734310.5|735253.5|733770.4|34
1631088370000|2021-09-08 08:06:10|735314|734314|735342.3|734342.3|735358.5|734358.5|735304.6|734304.6|39
1631088380000|2021-09-08 08:06:20|735344.4|734344.4|735343.9|734343.9|735355.8|734355.8|735333.5|734333.5|30
1631088390000|2021-09-08 08:06:30|735343.8|734343.8|735350|734350|735353.6|734353.6|735339.8|734339.8|26
1631088400000|2021-09-08 08:06:40|735351.7|734351.7|735358.5|734358.5|735368.2|734368.2|735347.7|734347.7|29
1631088410000|2021-09-08 08:06:50|735356.8|734356.8|735367.8|734367.8|735379.1|734379.1|735356.3|734356.3|29
1631088420000|2021-09-08 08:07:00|735367.2|734367.2|735328.8|734328.8|735371.9|734371.9|735309.2|734309.2|37
1631088430000|2021-09-08 08:07:10|735329.2|734329.2|735331|734331|735338.1|734338.1|735314.2|734314.2|29
1631088440000|2021-09-08 08:07:20|735330.8|734330.8|735813.4|733813.4|735818.1|734330.8|735286.9|733812.7|38
1631088450000|2021-09-08 08:07:30|735810.8|733810.8|735260.2|734260.2|735810.8|734318.7|735255.5|733787.4|32
1631088460000|2021-09-08 08:07:40|735263.9|734263.9|735272.3|734272.3|735788.2|734290.2|735262|733777.4|31
1631088470000|2021-09-08 08:07:50|735276.3|734276.3|735277.8|734277.8|735285.4|734285.4|735271.3|734271.3|23
1631088480000|2021-09-08 08:08:00|735276.8|734276.8|735308.1|734308.1|735820.5|734328.5|735271.5|733803|33
1631088490000|2021-09-08 08:08:10|735307.5|734307.5|735255.5|734255.5|735759.1|734307.5|735252.3|733751.9|38
1631088500000|2021-09-08 08:08:20|735255.7|734255.7|735256.5|734256.5|735759|734279.6|735230.6|733718.8|32
1631088510000|2021-09-08 08:08:30|735764.5|733764.5|735282.7|734282.7|735764.5|734285.6|735267.8|733764.5|36
1631088520000|2021-09-08 08:08:40|735765.7|733765.7|735768.1|733768.1|735776|734293.8|735249.8|733765|37
1631088530000|2021-09-08 08:08:50|735266|734266|735264|734264|735277|734277|735261.8|734261.8|33
1631088540000|2021-09-08 08:09:00|735263.8|734263.8|735286.2|734286.2|735302|734302|735262.5|734262.5|31
1631088550000|2021-09-08 08:09:10|735292.2|734292.2|735280.6|734280.6|735292.4|734292.4|735260.6|734260.6|30
1631088560000|2021-09-08 08:09:20|735287.3|734287.3|735296|734296|735788.8|734298.4|735275.3|733777.1|28
1631088570000|2021-09-08 08:09:30|735289.1|734289.1|735309.5|734309.5|735806.3|734314.6|735289.1|733798.4|33
1631088580000|2021-09-08 08:09:40|735301.3|734301.3|735311.2|734311.2|735316.6|734316.6|735296.6|734296.6|27
1631088590000|2021-09-08 08:09:50|735317.2|734317.2|735300.3|734300.3|735319.7|734319.7|735288.6|734288.6|28
1631088600000|2021-09-08 08:10:00|735295.6|734295.6|735373.1|734373.1|735382.3|734382.3|735291.9|734291.9|39
1631088610000|2021-09-08 08:10:10|735380.5|734380.5|735388.6|734388.6|735898.8|734412|735373.7|733898.8|33
1631088620000|2021-09-08 08:10:20|735390.2|734390.2|735388.6|734388.6|735863.6|734390.3|735369.4|733863.6|36
1631088630000|2021-09-08 08:10:30|735388.4|734388.4|735411.3|734411.3|735900.2|734416.1|735388|733900.2|35
1631088640000|2021-09-08 08:10:40|735407.8|734407.8|735404.9|734404.9|735414.3|734414.3|735391.1|734391.1|34
1631088650000|2021-09-08 08:10:50|735407.9|734407.9|735397.9|734397.9|735409.6|734409.6|735396.2|734396.2|31
1631088660000|2021-09-08 08:11:00|735397.5|734397.5|735387.8|734387.8|735401.6|734401.6|735376.9|734376.9|28
1631088670000|2021-09-08 08:11:10|735385.6|734385.6|735406.2|734406.2|735414.2|734414.2|735385.6|734385.6|36
1631088680000|2021-09-08 08:11:20|735392|734392|735420.1|734420.1|735929.4|734433.3|735392|733929.4|37
1631088690000|2021-09-08 08:11:30|735432.1|734432.1|735431.7|734431.7|735433.1|734433.1|735402.1|734402.1|31
1631088700000|2021-09-08 08:11:40|735444.5|734444.5|735441.4|734441.4|735444.7|734444.7|735433.8|734433.8|30
1631088710000|2021-09-08 08:11:50|735442.4|734442.4|735853.6|733853.6|735877.2|734442.4|735358.5|733851|31
1631088720000|2021-09-08 08:12:00|735827.1|733827.1|735285.3|734285.3|735827.1|734332.7|735284.9|733780.1|34
1631088730000|2021-09-08 08:12:10|735288.4|734288.4|735296.3|734296.3|735301.6|734301.6|735280.4|734280.4|24
1631088740000|2021-09-08 08:12:20|735308.6|734308.6|735416.6|734416.6|735443.5|734443.5|735300.3|734300.3|40
1631088750000|2021-09-08 08:12:30|735416.7|734416.7|735389.7|734389.7|735909.6|734423.4|735373.9|733872.6|35
1631088760000|2021-09-08 08:12:40|735387.4|734387.4|735388.1|734388.1|735393|734393|735379.4|734379.4|35
1631088770000|2021-09-08 08:12:50|735387.1|734387.1|735366.5|734366.5|735389.7|734389.7|735360.5|734360.5|31
1631088780000|2021-09-08 08:13:00|735362.6|734362.6|735294.3|734294.3|735813.1|734366.5|735287.5|733792.6|33
1631088790000|2021-09-08 08:13:10|735293.6|734293.6|735237|734237|735300.2|734300.2|735235.5|734235.5|38
1631088800000|2021-09-08 08:13:20|735235|734235|735250.1|734250.1|735250.1|734250.1|735232.2|734232.2|30
1631088810000|2021-09-08 08:13:30|735249|734249|735234.8|734234.8|735253.6|734253.6|735234.8|734234.8|22
1631088820000|2021-09-08 08:13:40|735234.9|734234.9|735246.8|734246.8|735260.9|734260.9|735233.4|734233.4|27
1631088830000|2021-09-08 08:13:50|735257|734257|735256.1|734256.1|735262.5|734262.5|735250.6|734250.6|30
1631088840000|2021-09-08 08:14:00|735253.3|734253.3|735290.5|734290.5|735803.1|734295.7|735249.6|733802.9|36
1631088850000|2021-09-08 08:14:10|735288.4|734288.4|735827.4|733827.4|735830.3|734321.9|735283.5|733805.4|38
1631088860000|2021-09-08 08:14:20|735321.4|734321.4|735292.5|734292.5|735827.1|734328.9|735274.6|733809.8|38
1631088870000|2021-09-08 08:14:30|735288.5|734288.5|735272.2|734272.2|735288.7|734288.7|735270.9|734270.9|35
1631088880000|2021-09-08 08:14:40|735271.9|734271.9|735305.2|734305.2|735311.6|734311.6|735268|734268|38
1631088890000|2021-09-08 08:14:50|735303.1|734303.1|735295.7|734295.7|735807.4|734307.2|735272.8|733799.8|37
1631088900000|2021-09-08 08:15:00|735298.7|734298.7|735285.2|734285.2|735830.4|734327.4|735264.6|733790.3|40
1631088910000|2021-09-08 08:15:10|735285.4|734285.4|735285.4|734285.4|735792.5|734304.4|735281.3|733792.5|34
1631088920000|2021-09-08 08:15:20|735287.6|734287.6|735254.8|734254.8|735292.8|734292.8|735252.4|734252.4|29
1631088930000|2021-09-08 08:15:30|735255.3|734255.3|735251.1|734251.1|735263.7|734263.7|735250.1|734250.1|23
1631088940000|2021-09-08 08:15:40|735261.3|734261.3|735260.3|734260.3|735267.2|734267.2|735250.3|734250.3|23
1631088950000|2021-09-08 08:15:50|735260.7|734260.7|735259.8|734259.8|735263.5|734263.5|735245.3|734245.3|23
1631088960000|2021-09-08 08:16:00|735261.8|734261.8|735258.8|734258.8|735290.9|734290.9|735256|734256|32
1631088970000|2021-09-08 08:16:10|735274.7|734274.7|735271.2|734271.2|735274.7|734274.7|735257.7|734257.7|34
1631088980000|2021-09-08 08:16:20|735268.2|734268.2|735278|734278|735283.8|734283.8|735240.4|734240.4|33
1631088990000|2021-09-08 08:16:30|735277.2|734277.2|735294.8|734294.8|735294.8|734294.8|735277.2|734277.2|35
1631089000000|2021-09-08 08:16:40|735294.2|734294.2|735257.2|734257.2|735802.1|734300|735257|733782.2|32
1631089010000|2021-09-08 08:16:50|735257.5|734257.5|735284.7|734284.7|735285.9|734285.9|735257.5|734257.5|38
1631089020000|2021-09-08 08:17:00|735288.7|734288.7|735279.2|734279.2|735291.5|734291.5|735268.2|734268.2|39
1631089030000|2021-09-08 08:17:10|735278.5|734278.5|735292.4|734292.4|735798.9|734292.4|735278.5|733776.4|31
1631089040000|2021-09-08 08:17:20|735290.1|734290.1|735243|734243|735291.5|734291.5|735234.3|734234.3|29
1631089050000|2021-09-08 08:17:30|735237.5|734237.5|735229.3|734229.3|735240.6|734240.6|735218.5|734218.5|25
1631089060000|2021-09-08 08:17:40|735230.2|734230.2|735185.4|734185.4|735239.4|734239.4|735180.7|734180.7|38
1631089070000|2021-09-08 08:17:50|735185|734185|735155.3|734155.3|735696.7|734200.1|735155.3|733670.9|40
1631089080000|2021-09-08 08:18:00|735149.5|734149.5|735162.7|734162.7|735166.8|734166.8|735149.5|734149.5|26
1631089090000|2021-09-08 08:18:10|735169.3|734169.3|735161.9|734161.9|735661.3|734176.5|735150.8|733661.3|29
1631089100000|2021-09-08 08:18:20|735161.6|734161.6|735174.5|734174.5|735174.5|734174.5|735157.3|734157.3|30
1631089110000|2021-09-08 08:18:30|735173|734173|735170.7|734170.7|735180.5|734180.5|735165.7|734165.7|31
1631089120000|2021-09-08 08:18:40|735168.3|734168.3|735170.4|734170.4|735172.9|734172.9|735161.7|734161.7|22
1631089130000|2021-09-08 08:18:50|735173.3|734173.3|735170.1|734170.1|735173.9|734173.9|735157.2|734157.2|17
1631089140000|2021-09-08 08:19:00|735170.8|734170.8|735174.3|734174.3|735197.7|734197.7|735170.5|734170.5|29
1631089150000|2021-09-08 08:19:10|735180|734180|735222.8|734222.8|735229.2|734229.2|735172.5|734172.5|28
1631089160000|2021-09-08 08:19:20|735229.8|734229.8|735226.7|734226.7|735235.3|734235.3|735220.1|734220.1|29
1631089170000|2021-09-08 08:19:30|735227.5|734227.5|735220.3|734220.3|735227.5|734227.5|735215.8|734215.8|21
1631089180000|2021-09-08 08:19:40|735220.7|734220.7|735223.3|734223.3|735228.7|734228.7|735210.6|734210.6|20
1631089190000|2021-09-08 08:19:50|735217|734217|735202.7|734202.7|735224.1|734224.1|735202.7|734202.7|22
1631089200000|2021-09-08 08:20:00|735208|734208|735210.7|734210.7|735216.6|734216.6|735198.5|734198.5|35
1631089210000|2021-09-08 08:20:10|735205.6|734205.6|735199.7|734199.7|735212.8|734212.8|735199.4|734199.4|34
1631089220000|2021-09-08 08:20:20|735199.6|734199.6|735223.4|734223.4|735234.8|734234.8|735199.6|734199.6|31
1631089230000|2021-09-08 08:20:30|735225.6|734225.6|735307.4|734307.4|735313.7|734313.7|735224.5|734224.5|28
1631089240000|2021-09-08 08:20:40|735314.6|734314.6|735385.1|734385.1|735885.2|734389.4|735314.6|733882.4|33
1631089250000|2021-09-08 08:20:50|735385.6|734385.6|735335.5|734335.5|735867.1|734387.3|735333.7|733867.1|36
1631089260000|2021-09-08 08:21:00|735334.9|734334.9|735288|734288|735802.9|734334.9|735282.5|733785.2|35
1631089270000|2021-09-08 08:21:10|735267.5|734267.5|735261.1|734261.1|735303.6|734303.6|735255.8|734255.8|33
1631089280000|2021-09-08 08:21:20|735260.4|734260.4|735248.3|734248.3|735773|734295|735247|733761.2|31
1631089290000|2021-09-08 08:21:30|735248.7|734248.7|735944.6|733944.6|735949|734452|735248.7|733935.4|38
1631089300000|2021-09-08 08:21:40|735938.6|733938.6|735480.8|734480.8|735993|734493.6|735475.8|733938.6|38
1631089310000|2021-09-08 08:21:50|735479.4|734479.4|735489.2|734489.2|735987.3|734503.6|735476.2|733973.7|33
1631089320000|2021-09-08 08:22:00|735487.1|734487.1|735467|734467|735991.5|734491.4|735453.8|733956.4|34
1631089330000|2021-09-08 08:22:10|735466.1|734466.1|735482|734482|735991|734496.6|735458.8|733981|33
1631089340000|2021-09-08 08:22:20|735482.1|734482.1|735473.5|734473.5|735981.8|734483.7|735466.2|733975.1|37
1631089350000|2021-09-08 08:22:30|735475.3|734475.3|735456.1|734456.1|735966.8|734479.5|735456.1|733963.7|33
1631089360000|2021-09-08 08:22:40|735455.1|734455.1|735498.6|734498.6|736035.1|734554.6|735454.9|734022|34
1631089370000|2021-09-08 08:22:50|735497.8|734497.8|735429|734429|735957.7|734497.8|735413.5|733937.9|30
1631089380000|2021-09-08 08:23:00|735433.9|734433.9|735397.7|734397.7|735944|734444.6|735396.4|733899.6|36
1631089390000|2021-09-08 08:23:10|735396.6|734396.6|735488|734488|735488|734488|735391.7|734391.7|25
1631089400000|2021-09-08 08:23:20|735484.4|734484.4|735506.6|734506.6|735541.4|734541.4|735484.4|734484.4|35
1631089410000|2021-09-08 08:23:30|735510.6|734510.6|735535.3|734535.3|735542.5|734542.5|735476.9|734476.9|36
1631089420000|2021-09-08 08:23:40|735527.5|734527.5|735545.5|734545.5|735546.8|734546.8|735527.5|734527.5|30
1631089430000|2021-09-08 08:23:50|735544.5|734544.5|735546.8|734546.8|735565.7|734565.7|735543.4|734543.4|22
1631089440000|2021-09-08 08:24:00|735548.6|734548.6|735538.3|734538.3|735562.9|734562.9|735529.2|734529.2|36
1631089450000|2021-09-08 08:24:10|735537.5|734537.5|735484.8|734484.8|735550.8|734550.8|735477.6|734477.6|36
1631089460000|2021-09-08 08:24:20|735483.9|734483.9|735493.7|734493.7|735523|734523|735470.7|734470.7|36
1631089470000|2021-09-08 08:24:30|735493|734493|735440.1|734440.1|735493|734493|735435.2|734435.2|37
1631089480000|2021-09-08 08:24:40|735441.6|734441.6|735441.1|734441.1|735442.3|734442.3|735432.5|734432.5|36
1631089490000|2021-09-08 08:24:50|735442.5|734442.5|735442.1|734442.1|735951.1|734444.6|735432.5|733941.8|34
1631089500000|2021-09-08 08:25:00|735441|734441|735959.3|733959.3|735967.9|734473.3|735436.9|733947.3|36
1631089510000|2021-09-08 08:25:10|735958.2|733958.2|735994.8|733994.8|735996.1|734497.7|735444.7|733951.8|34
1631089520000|2021-09-08 08:25:20|735480.7|734480.7|735494.2|734494.2|735497.3|734497.3|735480.7|734480.7|27
1631089530000|2021-09-08 08:25:30|735497.7|734497.7|735497.9|734497.9|735500.6|734500.6|735487.1|734487.1|30
1631089540000|2021-09-08 08:25:40|735521.6|734521.6|735563.1|734563.1|735566.4|734566.4|735505.9|734505.9|33
1631089550000|2021-09-08 08:25:50|735570.4|734570.4|735626.1|734626.1|735627.8|734627.8|735565.7|734565.7|34
1631089560000|2021-09-08 08:26:00|735628.8|734628.8|735640.6|734640.6|735651.8|734651.8|735621.5|734621.5|26
1631089570000|2021-09-08 08:26:10|735654.7|734654.7|735651.7|734651.7|735656.9|734656.9|735628|734628|35
1631089580000|2021-09-08 08:26:20|735651|734651|735554.7|734554.7|735651|734651|735540|734540|27
1631089590000|2021-09-08 08:26:30|735557.2|734557.2|735458.8|734458.8|735973.1|734558.8|735454.3|733956.2|35
1631089600000|2021-09-08 08:26:40|735463.7|734463.7|735963.6|733963.6|735966|734470.9|735453.9|733963.6|33
1631089610000|2021-09-08 08:26:50|735970.4|733970.4|735909.7|733909.7|735972.3|734476.9|735437|733908.6|32
1631089620000|2021-09-08 08:27:00|735908.2|733908.2|735833.8|733833.8|735920.2|734417.6|735315.4|733830.5|31
1631089630000|2021-09-08 08:27:10|735844.4|733844.4|735807|733807|735846.6|734331.2|735272.3|733763.9|40
1631089640000|2021-09-08 08:27:20|735807.8|733807.8|735379.5|734379.5|735859.3|734384.2|735300.9|733807.8|30
1631089650000|2021-09-08 08:27:30|735378.6|734378.6|735411.2|734411.2|735894.4|734425.1|735370.8|733877.6|34
1631089660000|2021-09-08 08:27:40|735412.6|734412.6|735429.5|734429.5|735953.6|734437.7|735409.3|733919.9|36
1631089670000|2021-09-08 08:27:50|735429.4|734429.4|735971.8|733971.8|735974.2|734470.9|735424.5|733929.1|24
1631089680000|2021-09-08 08:28:00|735971.1|733971.1|735499.5|734499.5|735992.2|734499.5|735471.4|733968.8|33
1631089690000|2021-09-08 08:28:10|735472.3|734472.3|735548.7|734548.7|736061.4|734554|735472.3|733971.4|34
1631089700000|2021-09-08 08:28:20|735548.8|734548.8|735997.9|733997.9|736083.4|734564.2|735488|733988.9|36
1631089710000|2021-09-08 08:28:30|735993.9|733993.9|735466.1|734466.1|736011.8|734522.8|735465.4|733978.3|40
1631089720000|2021-09-08 08:28:40|735465.9|734465.9|735442.5|734442.5|735935.4|734484|735442.5|733935.4|28
1631089730000|2021-09-08 08:28:50|735446.5|734446.5|735455.3|734455.3|735970.9|734461.2|735439.3|733939|26
1631089740000|2021-09-08 08:29:00|735466.9|734466.9|735573.9|734573.9|736036.1|734595.6|735466.9|734036.1|35
1631089750000|2021-09-08 08:29:10|735575.8|734575.8|736066.5|734066.5|736101.1|734599.8|735565|734066.5|34
1631089760000|2021-09-08 08:29:20|735573.3|734573.3|735579.1|734579.1|735599|734599|735573.2|734573.2|33
1631089770000|2021-09-08 08:29:30|735578.5|734578.5|735600.8|734600.8|735602.3|734602.3|735576.2|734576.2|22
1631089780000|2021-09-08 08:29:40|735599.3|734599.3|735670.7|734670.7|735672.8|734672.8|735597.3|734597.3|28
1631089790000|2021-09-08 08:29:50|735670.9|734670.9|735631.2|734631.2|735670.9|734670.9|735631.2|734631.2|34
1631089800000|2021-09-08 08:30:00|735642|734642|735571.5|734571.5|735643.7|734643.7|735569.4|734569.4|39
1631089810000|2021-09-08 08:30:10|735572.2|734572.2|735559.7|734559.7|736065.8|734576.3|735538.6|734065.8|38
1631089820000|2021-09-08 08:30:20|735548.6|734548.6|735533.2|734533.2|736048.6|734567.5|735532.3|734048.6|25
1631089830000|2021-09-08 08:30:30|735533.3|734533.3|735542|734542|735542|734542|735532.4|734532.4|21
1631089840000|2021-09-08 08:30:40|736070.9|734070.9|735578.3|734578.3|736070.9|734583.3|735560|734069|25
1631089850000|2021-09-08 08:30:50|735575.8|734575.8|735589|734589|735600|734600|735569.4|734569.4|28
1631089860000|2021-09-08 08:31:00|735590|734590|735636.2|734636.2|735643.8|734643.8|735590|734590|36
1631089870000|2021-09-08 08:31:10|735637.2|734637.2|735738.3|734738.3|735770.6|734770.6|735637.2|734637.2|37
1631089880000|2021-09-08 08:31:20|735734.9|734734.9|735718.6|734718.6|736232.4|734743.5|735710.2|734225.4|35
1631089890000|2021-09-08 08:31:30|735719.2|734719.2|735704.1|734704.1|735721.2|734721.2|735696.5|734696.5|28
1631089900000|2021-09-08 08:31:40|735703.2|734703.2|735712.1|734712.1|735721.7|734721.7|735682.6|734682.6|29
1631089910000|2021-09-08 08:31:50|735711.1|734711.1|735716.9|734716.9|735720.4|734720.4|735697.8|734697.8|30
1631089920000|2021-09-08 08:32:00|735697.6|734697.6|736231|734231|736273.9|734747.8|735697.6|734230.3|36
1631089930000|2021-09-08 08:32:10|736228|734228|735704.4|734704.4|736228|734725.1|735687.5|734203.2|33
1631089940000|2021-09-08 08:32:20|735703|734703|735675.6|734675.6|735741.1|734741.1|735675.6|734675.6|26
1631089950000|2021-09-08 08:32:30|735678.5|734678.5|735680.5|734680.5|736179|734728.9|735672.5|734179|32
1631089960000|2021-09-08 08:32:40|735692.2|734692.2|736234|734234|736236.7|734750|735683.4|734234|36
1631089970000|2021-09-08 08:32:50|736231.6|734231.6|735806.9|734806.9|736293.3|734807.9|735747.1|734227.6|31
1631089980000|2021-09-08 08:33:00|735806.2|734806.2|735798.4|734798.4|735806.2|734806.2|735796.1|734796.1|28
1631089990000|2021-09-08 08:33:10|735796.8|734796.8|735764.9|734764.9|736267.2|734796.8|735751.5|734248.5|31
1631090000000|2021-09-08 08:33:20|735762.1|734762.1|735790.6|734790.6|735809.5|734809.5|735762.1|734762.1|38
1631090010000|2021-09-08 08:33:30|735788.3|734788.3|735779.1|734779.1|736266.6|734789.6|735744.6|734264.5|33
1631090020000|2021-09-08 08:33:40|735780.5|734780.5|735698.4|734698.4|736289.9|734797.2|735681.6|734286.7|31
1631090030000|2021-09-08 08:33:50|735698.3|734698.3|736243.7|734243.7|736245.1|734725.7|735697|734227.1|34
1631090040000|2021-09-08 08:34:00|736249.1|734249.1|736238.5|734238.5|736249.1|734744.4|735734.3|734228.8|32
1631090050000|2021-09-08 08:34:10|736238.6|734238.6|736226.9|734226.9|736246.2|734741.7|735741.7|734224|29
1631090060000|2021-09-08 08:34:20|736223.9|734223.9|735716.4|734716.4|736232.5|734727.9|735687.8|734217.7|33
1631090070000|2021-09-08 08:34:30|735715.5|734715.5|735725.4|734725.4|736222|734742.2|735706.4|734219.8|31
1631090080000|2021-09-08 08:34:40|735715.2|734715.2|735745.7|734745.7|735749.7|734749.7|735706.5|734706.5|34
1631090090000|2021-09-08 08:34:50|735744.6|734744.6|735734.1|734734.1|735747.3|734747.3|735726.4|734726.4|25
1631090100000|2021-09-08 08:35:00|735736.3|734736.3|735724.5|734724.5|735757.6|734757.6|735723.8|734723.8|34
1631090110000|2021-09-08 08:35:10|735725.9|734725.9|735692.8|734692.8|735725.9|734725.9|735691.4|734691.4|35
1631090120000|2021-09-08 08:35:20|735691|734691|735678.7|734678.7|735697|734697|735678.1|734678.1|28
1631090130000|2021-09-08 08:35:30|735683.1|734683.1|735693.8|734693.8|736208.8|734700.2|735683.1|734190.2|24
1631090140000|2021-09-08 08:35:40|735693|734693|735687|734687|735694.5|734694.5|735683|734683|27
1631090150000|2021-09-08 08:35:50|735676.3|734676.3|735618.4|734618.4|736117|734676.3|735611.8|734112.5|31
1631090160000|2021-09-08 08:36:00|735619.6|734619.6|735600.4|734600.4|735638.4|734638.4|735600.4|734600.4|33
1631090170000|2021-09-08 08:36:10|735598.5|734598.5|735559.7|734559.7|736095.3|734622.5|735559.7|734095.3|28
1631090180000|2021-09-08 08:36:20|735568.9|734568.9|736070.9|734070.9|736073.9|734612.8|735559.5|734065.7|38
1631090190000|2021-09-08 08:36:30|736071.9|734071.9|735586.2|734586.2|736088.6|734610.5|735571.8|734063.8|34
1631090200000|2021-09-08 08:36:40|735598.4|734598.4|735588.2|734588.2|735600.3|734600.3|735582.4|734582.4|25
1631090210000|2021-09-08 08:36:50|735588.7|734588.7|735590.5|734590.5|736087.4|734596.6|735534.9|734067.5|33
1631090220000|2021-09-08 08:37:00|735589.8|734589.8|735480.9|734480.9|736011|734590|735478.8|734000.4|29
1631090230000|2021-09-08 08:37:10|735480.7|734480.7|735425.2|734425.2|735482.3|734482.3|735424.7|734424.7|31
1631090240000|2021-09-08 08:37:20|735424|734424|735440.1|734440.1|735450.9|734450.9|735417.2|734417.2|25
1631090250000|2021-09-08 08:37:30|735448.4|734448.4|735447.3|734447.3|735448.4|734448.4|735432.7|734432.7|24
1631090260000|2021-09-08 08:37:40|735447.2|734447.2|735425.5|734425.5|735454.5|734454.5|735417|734417|27
1631090270000|2021-09-08 08:37:50|735424|734424|735418.2|734418.2|735932.3|734430.7|735414.3|733925.3|29
1631090280000|2021-09-08 08:38:00|735416|734416|735403|734403|735892.8|734416|735387.5|733892.8|34
1631090290000|2021-09-08 08:38:10|735398.5|734398.5|735399.6|734399.6|735406.8|734406.8|735391.3|734391.3|24
1631090300000|2021-09-08 08:38:20|735392.9|734392.9|735351.4|734351.4|735882.3|734406.2|735336.6|733882.3|33
1631090310000|2021-09-08 08:38:30|735357.9|734357.9|735333.1|734333.1|735357.9|734357.9|735323.7|734323.7|39
1631090320000|2021-09-08 08:38:40|735332.2|734332.2|735314.4|734314.4|735339.6|734339.6|735307.7|734307.7|35
1631090330000|2021-09-08 08:38:50|735313.7|734313.7|735248.7|734248.7|735321.8|734321.8|735239.2|734239.2|32
1631090340000|2021-09-08 08:39:00|735251.4|734251.4|735236.2|734236.2|735252.1|734252.1|735231.9|734231.9|28
1631090350000|2021-09-08 08:39:10|735234.6|734234.6|735244.8|734244.8|735715.8|734248.2|735215.9|733715.8|29
1631090360000|2021-09-08 08:39:20|735244.3|734244.3|735228.2|734228.2|735244.3|734244.3|735223.3|734223.3|21
1631090370000|2021-09-08 08:39:30|735227.9|734227.9|735234.9|734234.9|735236.5|734236.5|735217.2|734217.2|28
1631090380000|2021-09-08 08:39:40|735233.7|734233.7|735243.3|734243.3|735253|734253|735231.4|734231.4|23
1631090390000|2021-09-08 08:39:50|735243.1|734243.1|735237|734237|735250|734250|735235|734235|27
1631090400000|2021-09-08 08:40:00|735234.6|734234.6|735212.5|734212.5|735235.3|734235.3|735207.4|734207.4|36
1631090410000|2021-09-08 08:40:10|735213.9|734213.9|735203.2|734203.2|735220.4|734220.4|735180.1|734180.1|38
1631090420000|2021-09-08 08:40:20|735203.1|734203.1|735191.3|734191.3|735205.4|734205.4|735174.9|734174.9|31
1631090430000|2021-09-08 08:40:30|735192.5|734192.5|735192.2|734192.2|735197.1|734197.1|735174.3|734174.3|37
1631090440000|2021-09-08 08:40:40|735191.8|734191.8|735209.9|734209.9|735729.2|734233.6|735186.5|733724.5|34
1631090450000|2021-09-08 08:40:50|735219.3|734219.3|735208.2|734208.2|735221.1|734221.1|735201.8|734201.8|29
1631090460000|2021-09-08 08:41:00|735206.3|734206.3|735226.2|734226.2|735708.3|734226.2|735200.8|733705.9|25
1631090470000|2021-09-08 08:41:10|735228.1|734228.1|735248.6|734248.6|735742.7|734259.2|735226.1|733742.7|35
1631090480000|2021-09-08 08:41:20|735237.2|734237.2|735307.8|734307.8|735799.3|734307.8|735235.2|733799.3|34
1631090490000|2021-09-08 08:41:30|735306.1|734306.1|735333.8|734333.8|735339.5|734339.5|735304.5|734304.5|35
1631090500000|2021-09-08 08:41:40|735335.3|734335.3|735320.8|734320.8|735855.7|734362.4|735320.8|733855.7|34
1631090510000|2021-09-08 08:41:50|735317.5|734317.5|735303|734303|735801.7|734324.4|735275.3|733774.6|36
1631090520000|2021-09-08 08:42:00|735306|734306|735247.5|734247.5|735821.7|734322.6|735232.3|733749|36
1631090530000|2021-09-08 08:42:10|735250.5|734250.5|735223.8|734223.8|735732.9|734250.5|735222|733732|28
1631090540000|2021-09-08 08:42:20|735222|734222|735772.9|733772.9|735804.2|734286.3|735222|733732.4|34
1631090550000|2021-09-08 08:42:30|735272.9|734272.9|735780.5|733780.5|735804|734286.8|735261.9|733780.5|33
1631090560000|2021-09-08 08:42:40|735781.8|733781.8|735259.9|734259.9|735783.4|734281.2|735259.9|733777.8|36
1631090570000|2021-09-08 08:42:50|735757.6|733757.6|735289.8|734289.8|735799.6|734300.4|735254.3|733757.6|31
1631090580000|2021-09-08 08:43:00|735291.7|734291.7|735338.5|734338.5|735816|734338.5|735276.7|733811.3|33
1631090590000|2021-09-08 08:43:10|735348.9|734348.9|735405.2|734405.2|735890.8|734406.8|735348.9|733871.3|29
1631090600000|2021-09-08 08:43:20|735409.1|734409.1|735396.2|734396.2|735907.8|734409.1|735380|733878.9|35
1631090610000|2021-09-08 08:43:30|735396.4|734396.4|735403.2|734403.2|735419.2|734419.2|735396.4|734396.4|21
1631090620000|2021-09-08 08:43:40|735404.3|734404.3|735886.7|733886.7|735894.1|734405.8|735385.1|733880.8|29
1631090630000|2021-09-08 08:43:50|735885.5|733885.5|735382.1|734382.1|735890.7|734397|735378.5|733883.8|24
1631090640000|2021-09-08 08:44:00|735380|734380|735374.1|734374.1|735388.5|734388.5|735371|734371|33
1631090650000|2021-09-08 08:44:10|735370.4|734370.4|735443|734443|735912.4|734443|735370.4|733902.4|29
1631090660000|2021-09-08 08:44:20|735439.5|734439.5|735453.2|734453.2|735453.3|734453.3|735439.5|734439.5|26
1631090670000|2021-09-08 08:44:30|735454.9|734454.9|735448.4|734448.4|735454.9|734454.9|735439.8|734439.8|20
1631090680000|2021-09-08 08:44:40|735448.6|734448.6|735400.4|734400.4|735448.6|734448.6|735389.4|734389.4|29
1631090690000|2021-09-08 08:44:50|735397.5|734397.5|735924.6|733924.6|735934.9|734429.6|735377.1|733892.8|34
1631090700000|2021-09-08 08:45:00|735922|733922|735455.5|734455.5|735958.8|734458.1|735404.4|733917.4|36
1631090710000|2021-09-08 08:45:10|735961|733961|736049.3|734049.3|736049.3|734540.4|735463.1|733961|31
1631090720000|2021-09-08 08:45:20|735547.3|734547.3|735560.4|734560.4|736070|734565.9|735546.6|734056|36
1631090730000|2021-09-08 08:45:30|735537.1|734537.1|735567.4|734567.4|736073.1|734567.4|735537.1|734060.7|30
1631090740000|2021-09-08 08:45:40|736057.2|734057.2|735553.7|734553.7|736058.1|734563|735543.3|734056.7|30
1631090750000|2021-09-08 08:45:50|735550|734550|735595.1|734595.1|736110.3|734613.3|735524.8|734043.5|39
1631090760000|2021-09-08 08:46:00|735601.1|734601.1|735660.9|734660.9|735678.3|734678.3|735594.9|734594.9|36
1631090770000|2021-09-08 08:46:10|735660.4|734660.4|735705.3|734705.3|736217|734710.4|735658.3|734217|38
1631090780000|2021-09-08 08:46:20|735704.3|734704.3|735689.5|734689.5|735721.6|734721.6|735689.5|734689.5|35
1631090790000|2021-09-08 08:46:30|735693.8|734693.8|735699.6|734699.6|735700.2|734700.2|735659.4|734659.4|36
1631090800000|2021-09-08 08:46:40|735686.8|734686.8|735679.4|734679.4|735695.2|734695.2|735678.1|734678.1|33
1631090810000|2021-09-08 08:46:50|735669.3|734669.3|735663.1|734663.1|735676.8|734676.8|735651.4|734651.4|34
1631090820000|2021-09-08 08:47:00|735662.9|734662.9|735618.8|734618.8|736124.8|734667.2|735612|734124.8|32
1631090830000|2021-09-08 08:47:10|735612.1|734612.1|735602.8|734602.8|735614.8|734614.8|735602.8|734602.8|30
1631090840000|2021-09-08 08:47:20|735604.4|734604.4|736072|734072|736082.4|734604.4|735545.2|734071.5|27
1631090850000|2021-09-08 08:47:30|736071.5|734071.5|735569|734569|736087.8|734569|735548.5|734071.5|24
1631090860000|2021-09-08 08:47:40|735558.5|734558.5|735621.2|734621.2|736126.7|734637.4|735558.5|734124.3|32
1631090870000|2021-09-08 08:47:50|735638.9|734638.9|736156.1|734156.1|736157.5|734651.9|735626.4|734145.6|23
1631090880000|2021-09-08 08:48:00|735640.6|734640.6|735634.8|734634.8|736144.5|734655.4|735633.4|734134.7|36
1631090890000|2021-09-08 08:48:10|736137.2|734137.2|735578.5|734578.5|736145.6|734663.1|735578.5|734086|31
1631090900000|2021-09-08 08:48:20|736066.8|734066.8|735567.2|734567.2|736079.9|734592.2|735562.1|734066.6|35
1631090910000|2021-09-08 08:48:30|735561.7|734561.7|735654|734654|736112|734654|735561.5|734112|32
1631090920000|2021-09-08 08:48:40|735642.7|734642.7|735686.9|734686.9|736174.1|734698.4|735642.7|734174.1|35
1631090930000|2021-09-08 08:48:50|735686.8|734686.8|735695|734695|736207|734703.1|735658.3|734200.1|31
1631090940000|2021-09-08 08:49:00|735696|734696|735690.8|734690.8|735703.9|734703.9|735688.5|734688.5|28
1631090950000|2021-09-08 08:49:10|735695.5|734695.5|735681.8|734681.8|735696.5|734696.5|735680.6|734680.6|24
1631090960000|2021-09-08 08:49:20|735683.5|734683.5|735652.6|734652.6|735683.5|734683.5|735635.9|734635.9|38
1631090970000|2021-09-08 08:49:30|735660.5|734660.5|735653.9|734653.9|736164.3|734669.7|735646.8|734164.3|34
1631090980000|2021-09-08 08:49:40|735647.5|734647.5|735647.8|734647.8|735658.7|734658.7|735636.8|734636.8|35
1631090990000|2021-09-08 08:49:50|735648.7|734648.7|735645.5|734645.5|735661.6|734661.6|735639.9|734639.9|34
1631091000000|2021-09-08 08:50:00|735645.6|734645.6|735639.1|734639.1|736161.9|734668.3|735639.1|734157.2|28
1631091010000|2021-09-08 08:50:10|735641.1|734641.1|735643.7|734643.7|735655.2|734655.2|735637.6|734637.6|26
1631091020000|2021-09-08 08:50:20|735643.2|734643.2|735628.4|734628.4|735643.2|734643.2|735623.9|734623.9|20
1631091030000|2021-09-08 08:50:30|735628.3|734628.3|735605.8|734605.8|736117.4|734628.3|735600.4|734111.6|19
1631091040000|2021-09-08 08:50:40|735606.8|734606.8|735665.8|734665.8|736136|734665.8|735606.4|734136|34
1631091050000|2021-09-08 08:50:50|735657.8|734657.8|735666.6|734666.6|735674.7|734674.7|735652.9|734652.9|34
1631091060000|2021-09-08 08:51:00|735666.3|734666.3|735666.6|734666.6|735667.7|734667.7|735652.5|734652.5|26
1631091070000|2021-09-08 08:51:10|735666|734666|735688.4|734688.4|735694.7|734694.7|735661.8|734661.8|36
1631091080000|2021-09-08 08:51:20|735685.5|734685.5|735686.8|734686.8|735700.2|734700.2|735684.8|734684.8|39
1631091090000|2021-09-08 08:51:30|735686.5|734686.5|735712.8|734712.8|735726.3|734726.3|735685.5|734685.5|30
1631091100000|2021-09-08 08:51:40|735716.8|734716.8|735709.9|734709.9|736222.4|734728.3|735706.5|734217.3|34
1631091110000|2021-09-08 08:51:50|735754.3|734754.3|735754|734754|735762.5|734762.5|735742|734742|26
1631091120000|2021-09-08 08:52:00|735753.8|734753.8|735751.6|734751.6|735762.5|734762.5|735751.6|734751.6|26
1631091130000|2021-09-08 08:52:10|735757|734757|735778.3|734778.3|735778.3|734778.3|735749.7|734749.7|27
1631091140000|2021-09-08 08:52:20|735773.1|734773.1|735756.1|734756.1|735773.1|734773.1|735747.1|734747.1|27
1631091150000|2021-09-08 08:52:30|735755|734755|735753.2|734753.2|735758.4|734758.4|735751.6|734751.6|21
1631091160000|2021-09-08 08:52:40|735752.1|734752.1|735754.8|734754.8|735755.7|734755.7|735751.4|734751.4|14
1631091170000|2021-09-08 08:52:50|735754.3|734754.3|735752.7|734752.7|735755.6|734755.6|735752.7|734752.7|13
1631091180000|2021-09-08 08:53:00|735752.3|734752.3|735748.4|734748.4|735752.3|734752.3|735745.6|734745.6|18
1631091190000|2021-09-08 08:53:10|735749|734749|735747.6|734747.6|735751.1|734751.1|735745.5|734745.5|23
1631091200000|2021-09-08 08:53:20|735745.6|734745.6|735617.6|734617.6|735745.6|734745.6|735608.4|734608.4|35
1631091210000|2021-09-08 08:53:30|735617.8|734617.8|735587|734587|735617.8|734617.8|735584.6|734584.6|31
1631091220000|2021-09-08 08:53:40|735589.1|734589.1|735563|734563|735615.1|734615.1|735552|734552|31
1631091230000|2021-09-08 08:53:50|735560.2|734560.2|735555|734555|735564.7|734564.7|735554.4|734554.4|23
1631091240000|2021-09-08 08:54:00|735555.7|734555.7|735570.9|734570.9|735586.4|734586.4|735553.1|734553.1|28
1631091250000|2021-09-08 08:54:10|735569.5|734569.5|735557.9|734557.9|735569.9|734569.9|735534.6|734534.6|27
1631091260000|2021-09-08 08:54:20|735556.1|734556.1|735561|734561|735563.3|734563.3|735552.2|734552.2|30
1631091270000|2021-09-08 08:54:30|735561.9|734561.9|735637.4|734637.4|735651.4|734651.4|735553.9|734553.9|34
1631091280000|2021-09-08 08:54:40|735639.7|734639.7|735642.4|734642.4|735653.9|734653.9|735634.8|734634.8|31
1631091290000|2021-09-08 08:54:50|735641.5|734641.5|735617.2|734617.2|736123.8|734647.3|735612.8|734123.8|34
1631091300000|2021-09-08 08:55:00|735615.3|734615.3|735556.5|734556.5|735624.2|734624.2|735556.5|734556.5|19
1631091310000|2021-09-08 08:55:10|735536.9|734536.9|735566.7|734566.7|735571.7|734571.7|735536.9|734536.9|33
1631091320000|2021-09-08 08:55:20|735561.6|734561.6|735449.5|734449.5|736044.9|734561.7|735449.5|734044.9|37
1631091330000|2021-09-08 08:55:30|735448.7|734448.7|735400.7|734400.7|735925.8|734453|735387.1|733925.8|29
1631091340000|2021-09-08 08:55:40|735400.6|734400.6|735406.6|734406.6|735913.1|734415.1|735381.5|733906.5|29
1631091350000|2021-09-08 08:55:50|735403.6|734403.6|735458.9|734458.9|735944.5|734458.9|735394.7|733935.8|27
1631091360000|2021-09-08 08:56:00|735452.6|734452.6|735447.9|734447.9|735453.3|734453.3|735446.5|734446.5|17
1631091370000|2021-09-08 08:56:10|735446.8|734446.8|735429.1|734429.1|735446.8|734446.8|735421.5|734421.5|24
1631091380000|2021-09-08 08:56:20|735431.1|734431.1|735441.9|734441.9|735448|734448|735431.1|734431.1|12
1631091390000|2021-09-08 08:56:30|735442.2|734442.2|735454.3|734454.3|735457.4|734457.4|735441.7|734441.7|11
1631091400000|2021-09-08 08:56:40|735457.9|734457.9|735516.6|734516.6|736011.2|734551.4|735457.8|734008.5|39
1631091410000|2021-09-08 08:56:50|735514.7|734514.7|735483.5|734483.5|736010.5|734518.1|735478.2|733998.5|33
1631091420000|2021-09-08 08:57:00|735479.1|734479.1|735482|734482|735984|734486.8|735463.4|733979.6|36
1631091430000|2021-09-08 08:57:10|735477.6|734477.6|736013.6|734013.6|736017.6|734513.8|735464.9|733976.3|34
1631091440000|2021-09-08 08:57:20|736004.6|734004.6|735553.2|734553.2|736030|734553.2|735494.9|733997.9|31
1631091450000|2021-09-08 08:57:30|736068|734068|735546.2|734546.2|736068|734562.7|735522.3|734047.8|33
1631091460000|2021-09-08 08:57:40|735560.6|734560.6|735557.6|734557.6|736074.9|734562.5|735525.6|734045.1|33
1631091470000|2021-09-08 08:57:50|735557.9|734557.9|735528.5|734528.5|736035.7|734557.9|735523.4|734024.1|36
1631091480000|2021-09-08 08:58:00|735525.8|734525.8|736021.5|734021.5|736035|734526.2|735502.6|734021.1|32
1631091490000|2021-09-08 08:58:10|736022.4|734022.4|735556.5|734556.5|736025.2|734571.8|735506.1|734022.4|32
1631091500000|2021-09-08 08:58:20|735560.2|734560.2|735555.1|734555.1|736078|734580.3|735544.1|734078|31
1631091510000|2021-09-08 08:58:30|735556.1|734556.1|735491.5|734491.5|735557.2|734557.2|735482.5|734482.5|28
1631091520000|2021-09-08 08:58:40|735489.3|734489.3|735426.8|734426.8|735492.2|734492.2|735426.8|734426.8|20
1631091530000|2021-09-08 08:58:50|735441.2|734441.2|735403.1|734403.1|735919.1|734442.6|735396.4|733897.2|25
1631091540000|2021-09-08 08:59:00|735399|734399|735411|734411|735948.5|734460|735391.6|733912.8|36
1631091550000|2021-09-08 08:59:10|735434|734434|735422.9|734422.9|735434|734434|735398|734398|27
1631091560000|2021-09-08 08:59:20|735416.3|734416.3|735293|734293|735888.9|734416.3|735293|733810.8|40
1631091570000|2021-09-08 08:59:30|735287.8|734287.8|735348.1|734348.1|735852.7|734348.1|735285.1|733812|35
1631091580000|2021-09-08 08:59:40|735340.9|734340.9|735332.9|734332.9|735862.3|734357.7|735325.3|733825.5|34
1631091590000|2021-09-08 08:59:50|735328.7|734328.7|735323.9|734323.9|735845.1|734349.5|735323.9|733845.1|35
1631091600000|2021-09-08 09:00:00|735326.9|734326.9|735271|734271|735848|734345|735264|733770.1|38
1631091610000|2021-09-08 09:00:10|735263|734263|735364.9|734364.9|735860.6|734374.6|735263|733860.6|32
1631091620000|2021-09-08 09:00:20|735372.2|734372.2|735359.4|734359.4|735857.1|734372.2|735353.3|733853.7|27
1631091630000|2021-09-08 09:00:30|735364.7|734364.7|735381.9|734381.9|735383.8|734383.8|735361.9|734361.9|20
1631091640000|2021-09-08 09:00:40|735382.7|734382.7|735859.6|733859.6|735859.6|734396.3|735356.9|733856.5|23
1631091650000|2021-09-08 09:00:50|735865.5|733865.5|735362.8|734362.8|735873.5|734368.1|735359.9|733858.8|26
1631091660000|2021-09-08 09:01:00|735361.5|734361.5|735322.5|734322.5|735837.4|734365.2|735310.3|733815|27
1631091670000|2021-09-08 09:01:10|735321.4|734321.4|735361.5|734361.5|735855.8|734361.6|735321.4|733854.9|24
1631091680000|2021-09-08 09:01:20|735354.4|734354.4|735336|734336|735841.2|734354.4|735327.2|733833.7|29
1631091690000|2021-09-08 09:01:30|735334.9|734334.9|735348.1|734348.1|735827.5|734348.1|735311|733816.3|22
1631091700000|2021-09-08 09:01:40|735347|734347|735348.3|734348.3|735865.6|734349.2|735339.6|733853.6|19
1631091710000|2021-09-08 09:01:50|735343.8|734343.8|735343.8|734343.8|735345.5|734345.5|735332.6|734332.6|21
1631091720000|2021-09-08 09:02:00|735338.2|734338.2|735341.4|734341.4|735350.9|734350.9|735333.2|734333.2|22
1631091730000|2021-09-08 09:02:10|735341.2|734341.2|735333|734333|735348.5|734348.5|735323.8|734323.8|20
1631091740000|2021-09-08 09:02:20|735331.4|734331.4|735328.9|734328.9|735340.7|734340.7|735328.9|734328.9|15
1631091750000|2021-09-08 09:02:30|735328.4|734328.4|735283.1|734283.1|735795.8|734337.5|735275.4|733780.7|21
1631091760000|2021-09-08 09:02:40|735283.5|734283.5|735243.8|734243.8|735760.4|734285.3|735235|733759.6|27
1631091770000|2021-09-08 09:02:50|735245.7|734245.7|735217.9|734217.9|735738.8|734253.4|735210.9|733733.1|34
1631091780000|2021-09-08 09:03:00|735218|734218|735680.3|733680.3|735724.4|734218.6|735173.8|733678.6|35
1631091790000|2021-09-08 09:03:10|735178.1|734178.1|735190.6|734190.6|735190.6|734190.6|735163.1|734163.1|29
1631091800000|2021-09-08 09:03:20|735186.7|734186.7|735158.9|734158.9|735189|734189|735154.5|734154.5|31
1631091810000|2021-09-08 09:03:30|735157|734157|735158.7|734158.7|735164.3|734164.3|735151.8|734151.8|25
1631091820000|2021-09-08 09:03:40|735159|734159|735126.2|734126.2|735159|734159|735120.1|734120.1|33
1631091830000|2021-09-08 09:03:50|735125.5|734125.5|735130.3|734130.3|735133|734133|735114.5|734114.5|30
1631091840000|2021-09-08 09:04:00|735129.5|734129.5|735125.4|734125.4|735139.2|734139.2|735125.4|734125.4|22
1631091850000|2021-09-08 09:04:10|735121.1|734121.1|735116.1|734116.1|735122.6|734122.6|735116.1|734116.1|23
1631091860000|2021-09-08 09:04:20|735117.5|734117.5|735150.1|734150.1|735152.2|734152.2|735116.1|734116.1|14
1631091870000|2021-09-08 09:04:30|735149.3|734149.3|735129.9|734129.9|735640.1|734156.4|735116.4|733625.7|22
1631091880000|2021-09-08 09:04:40|735131.4|734131.4|735145.2|734145.2|735145.7|734145.7|735123.7|734123.7|15
1631091890000|2021-09-08 09:04:50|735144.8|734144.8|735124.7|734124.7|735151.8|734151.8|735119.6|734119.6|23
1631091900000|2021-09-08 09:05:00|735123|734123|735160.9|734160.9|735682.9|734189|735116.1|733669.4|34
1631091910000|2021-09-08 09:05:10|735161.4|734161.4|735159.2|734159.2|735651.1|734161.4|735123.1|733651.1|32
1631091920000|2021-09-08 09:05:20|735673.8|733673.8|735172.1|734172.1|735673.8|734172.1|735152.5|733662.8|34
1631091930000|2021-09-08 09:05:30|735173.4|734173.4|735175.9|734175.9|735177.3|734177.3|735158.1|734158.1|36
1631091940000|2021-09-08 09:05:40|735174.4|734174.4|735167.2|734167.2|735174.4|734174.4|735164|734164|32
1631091950000|2021-09-08 09:05:50|735163.4|734163.4|735153.3|734153.3|735667.8|734175|735140.6|733656|29
1631091960000|2021-09-08 09:06:00|735166.4|734166.4|735667.1|733667.1|735672.2|734166.4|735133|733643.3|36
1631091970000|2021-09-08 09:06:10|735155.1|734155.1|735169.4|734169.4|735672.6|734181|735146.8|733662|38
1631091980000|2021-09-08 09:06:20|735167.7|734167.7|735157.8|734157.8|735170.7|734170.7|735151.1|734151.1|36
1631091990000|2021-09-08 09:06:30|735147.7|734147.7|735153.1|734153.1|735154.1|734154.1|735147.7|734147.7|20
1631092000000|2021-09-08 09:06:40|735152.9|734152.9|735144.4|734144.4|735655.8|734152.9|735142.5|733655.8|17
1631092010000|2021-09-08 09:06:50|735146.7|734146.7|735189|734189|735681.4|734195.7|735143.9|733668.6|32
1631092020000|2021-09-08 09:07:00|735193.2|734193.2|735175.1|734175.1|735695.4|734201.9|735172.4|733673.9|37
1631092030000|2021-09-08 09:07:10|735180.8|734180.8|735158.5|734158.5|735703|734197.8|735149.2|733655.9|40
1631092040000|2021-09-08 09:07:20|735159.5|734159.5|735148.3|734148.3|735159.9|734159.9|735139.9|734139.9|26
1631092050000|2021-09-08 09:07:30|735146.2|734146.2|735667.6|733667.6|735699|734185.4|735143.2|733660.4|32
1631092060000|2021-09-08 09:07:40|735670.2|733670.2|735180.2|734180.2|735687.1|734185|735151.9|733669.3|26
1631092070000|2021-09-08 09:07:50|735177.6|734177.6|735195.1|734195.1|735721.7|734212|735175.4|733721.7|26
1631092080000|2021-09-08 09:08:00|735195|734195|735197|734197|735215.6|734215.6|735189.1|734189.1|24
1631092090000|2021-09-08 09:08:10|735197.4|734197.4|735199.3|734199.3|735204.2|734204.2|735197.4|734197.4|13
1631092100000|2021-09-08 09:08:20|735200.7|734200.7|735169.2|734169.2|735200.7|734200.7|735153.5|734153.5|27
1631092110000|2021-09-08 09:08:30|735167.3|734167.3|735200|734200|735698.4|734200|735162.3|733698.4|23
1631092120000|2021-09-08 09:08:40|735188.2|734188.2|735188.1|734188.1|735194.4|734194.4|735184|734184|13
1631092130000|2021-09-08 09:08:50|735192.1|734192.1|735184.7|734184.7|735193.6|734193.6|735176.3|734176.3|20
1631092140000|2021-09-08 09:09:00|735184.8|734184.8|735166.7|734166.7|735692.7|734184.8|735162.5|733675.6|28
1631092150000|2021-09-08 09:09:10|735170.4|734170.4|735180.4|734180.4|735189.4|734189.4|735163.3|734163.3|24
1631092160000|2021-09-08 09:09:20|735182.4|734182.4|735172.5|734172.5|735182.4|734182.4|735169|734169|20
1631092170000|2021-09-08 09:09:30|735172|734172|735170.5|734170.5|735172.8|734172.8|735164.3|734164.3|15
1631092180000|2021-09-08 09:09:40|735170.4|734170.4|735165.6|734165.6|735677|734177.4|735148.7|733675.2|29
1631092190000|2021-09-08 09:09:50|735175|734175|735173.1|734173.1|735208.3|734208.3|735164.8|734164.8|24
1631092200000|2021-09-08 09:10:00|735183|734183|735214|734214|735220.5|734220.5|735178.8|734178.8|27
1631092210000|2021-09-08 09:10:10|735214.2|734214.2|735216.1|734216.1|735218.3|734218.3|735209.5|734209.5|18
1631092220000|2021-09-08 09:10:20|735217.3|734217.3|735238.1|734238.1|735253.6|734253.6|735217.3|734217.3|29
1631092230000|2021-09-08 09:10:30|735240.8|734240.8|735253.3|734253.3|735258.1|734258.1|735219.5|734219.5|31
1631092240000|2021-09-08 09:10:40|735256.2|734256.2|735256.7|734256.7|735262.6|734262.6|735245.8|734245.8|30
1631092250000|2021-09-08 09:10:50|735256.4|734256.4|735286.2|734286.2|735794.9|734291.9|735247.3|733794.9|30
1631092260000|2021-09-08 09:11:00|735306.8|734306.8|735406.4|734406.4|735410.8|734410.8|735306.8|734306.8|36
1631092270000|2021-09-08 09:11:10|735405.7|734405.7|735381.8|734381.8|735907.1|734422.3|735373.8|733891.8|34
1631092280000|2021-09-08 09:11:20|735347.3|734347.3|735345.1|734345.1|735353.6|734353.6|735331.4|734331.4|31
1631092290000|2021-09-08 09:11:30|735390.8|734390.8|735402.2|734402.2|735427.7|734427.7|735390.8|734390.8|32
1631092300000|2021-09-08 09:11:40|735403|734403|735442|734442|735451|734451|735370.4|734370.4|29
1631092310000|2021-09-08 09:11:50|735438.8|734438.8|735471.5|734471.5|735476.1|734476.1|735432|734432|29
1631092320000|2021-09-08 09:12:00|735457.9|734457.9|735455.3|734455.3|735499.5|734499.5|735418.3|734418.3|38
1631092330000|2021-09-08 09:12:10|735457.1|734457.1|735434.5|734434.5|735459.5|734459.5|735427.2|734427.2|36
1631092340000|2021-09-08 09:12:20|735420.6|734420.6|735410.7|734410.7|735442.1|734442.1|735405.1|734405.1|38
1631092350000|2021-09-08 09:12:30|735412.1|734412.1|735421.8|734421.8|735421.8|734421.8|735388.5|734388.5|36
1631092360000|2021-09-08 09:12:40|735417.3|734417.3|735422.9|734422.9|735443.9|734443.9|735411.2|734411.2|33
1631092370000|2021-09-08 09:12:50|735421.5|734421.5|735422.7|734422.7|735443.1|734443.1|735420.3|734420.3|26
1631092380000|2021-09-08 09:13:00|735423.9|734423.9|735430.2|734430.2|735431.1|734431.1|735414.8|734414.8|23
1631092390000|2021-09-08 09:13:10|735429.5|734429.5|735431.4|734431.4|735433.4|734433.4|735429.4|734429.4|13
1631092400000|2021-09-08 09:13:20|735429.4|734429.4|735426.4|734426.4|735433.1|734433.1|735423|734423|23
1631092410000|2021-09-08 09:13:30|735425.2|734425.2|735416.5|734416.5|735443.9|734443.9|735410.5|734410.5|33
1631092420000|2021-09-08 09:13:40|735414.4|734414.4|735388.1|734388.1|735415.9|734415.9|735370.4|734370.4|35
1631092430000|2021-09-08 09:13:50|735389|734389|735383.1|734383.1|735395.6|734395.6|735379|734379|36
1631092440000|2021-09-08 09:14:00|735392.2|734392.2|735392.5|734392.5|735412.3|734412.3|735334.3|734334.3|39
1631092450000|2021-09-08 09:14:10|735399.6|734399.6|735392.7|734392.7|735905.1|734421.5|735386.9|733900.1|34
1631092460000|2021-09-08 09:14:20|735906.3|733906.3|735406.4|734406.4|735924.9|734420.5|735405.5|733906.3|30
1631092470000|2021-09-08 09:14:30|735406.6|734406.6|735408.8|734408.8|735913.5|734410.2|735391.2|733899.7|33
1631092480000|2021-09-08 09:14:40|735406.3|734406.3|735395.5|734395.5|735899.1|734412.7|735391.7|733898.1|30
1631092490000|2021-09-08 09:14:50|735395.3|734395.3|735408.7|734408.7|735908.8|734418.2|735391.6|733902.6|28
1631092500000|2021-09-08 09:15:00|735411.3|734411.3|735395.8|734395.8|735918|734418.2|735374.4|733918|35
1631092510000|2021-09-08 09:15:10|735392.2|734392.2|735421.9|734421.9|735429.8|734429.8|735375.6|734375.6|29
1631092520000|2021-09-08 09:15:20|735422.5|734422.5|735427.2|734427.2|735432.6|734432.6|735422.5|734422.5|24
1631092530000|2021-09-08 09:15:30|735426.6|734426.6|735428.6|734428.6|735430.5|734430.5|735418.9|734418.9|24
1631092540000|2021-09-08 09:15:40|735426.4|734426.4|735417.5|734417.5|735428.4|734428.4|735415.2|734415.2|18
1631092550000|2021-09-08 09:15:50|735415.3|734415.3|735410.6|734410.6|735428.7|734428.7|735402.9|734402.9|29
1631092560000|2021-09-08 09:16:00|735410.3|734410.3|735432.3|734432.3|735434.9|734434.9|735405.7|734405.7|32
1631092570000|2021-09-08 09:16:10|735433.4|734433.4|735441.6|734441.6|735442.5|734442.5|735422.2|734422.2|26
1631092580000|2021-09-08 09:16:20|735448|734448|735445.7|734445.7|735467.8|734467.8|735445.7|734445.7|22
1631092590000|2021-09-08 09:16:30|735447.5|734447.5|735453.7|734453.7|735456.7|734456.7|735440.1|734440.1|17
1631092600000|2021-09-08 09:16:40|735467.5|734467.5|735460.6|734460.6|735467.5|734467.5|735452.9|734452.9|20
1631092610000|2021-09-08 09:16:50|735469.7|734469.7|735554.7|734554.7|735554.7|734554.7|735469.7|734469.7|30
1631092620000|2021-09-08 09:17:00|735553.3|734553.3|735545.3|734545.3|735555.1|734555.1|735541|734541|17
1631092630000|2021-09-08 09:17:10|735545.9|734545.9|735547.9|734547.9|735556.4|734556.4|735539.5|734539.5|21
1631092640000|2021-09-08 09:17:20|735553|734553|735553.6|734553.6|735559.9|734559.9|735531|734531|29
1631092650000|2021-09-08 09:17:30|735555.1|734555.1|735531.3|734531.3|735555.1|734555.1|735531.3|734531.3|27
1631092660000|2021-09-08 09:17:40|735529.5|734529.5|735532.2|734532.2|735533.9|734533.9|735522.2|734522.2|17
1631092670000|2021-09-08 09:17:50|735534.5|734534.5|735527.4|734527.4|735540.6|734540.6|735522.2|734522.2|24
1631092680000|2021-09-08 09:18:00|735525.8|734525.8|735535.4|734535.4|735540.7|734540.7|735525.8|734525.8|23
1631092690000|2021-09-08 09:18:10|735536.4|734536.4|735569.8|734569.8|736091.1|734571.8|735534.7|734077.7|17
1631092700000|2021-09-08 09:18:20|735570|734570|735589.5|734589.5|735596.7|734596.7|735567.6|734567.6|26
1631092710000|2021-09-08 09:18:30|735590.2|734590.2|735583|734583|735592.1|734592.1|735582.8|734582.8|11
1631092720000|2021-09-08 09:18:40|735585.9|734585.9|735573.8|734573.8|735596.4|734596.4|735573.8|734573.8|15
1631092730000|2021-09-08 09:18:50|735574.9|734574.9|735601.4|734601.4|735610.5|734610.5|735574.9|734574.9|14
1631092740000|2021-09-08 09:19:00|735597.9|734597.9|735604.2|734604.2|735626.9|734626.9|735595|734595|25
1631092750000|2021-09-08 09:19:10|735601.8|734601.8|735619.9|734619.9|735626.8|734626.8|735601.4|734601.4|17
1631092760000|2021-09-08 09:19:20|735618.7|734618.7|735617.2|734617.2|735619.6|734619.6|735602.9|734602.9|16
1631092770000|2021-09-08 09:19:30|735615.2|734615.2|736099.4|734099.4|736099.4|734615.2|735559.6|734062.8|31
1631092780000|2021-09-08 09:19:40|736102.9|734102.9|735587.3|734587.3|736102.9|734587.3|735580.5|734092|18
1631092790000|2021-09-08 09:19:50|735585.8|734585.8|735586.3|734586.3|735592.6|734592.6|735564.7|734564.7|28
1631092800000|2021-09-08 09:20:00|735571.9|734571.9|735461|734461|735961.4|734573.6|735448.3|733961.4|27
1631092810000|2021-09-08 09:20:10|735459.9|734459.9|735546.9|734546.9|736043.5|734552.5|735459.9|734022.6|29
1631092820000|2021-09-08 09:20:20|735544.6|734544.6|735537.4|734537.4|735554.7|734554.7|735517.8|734517.8|34
1631092830000|2021-09-08 09:20:30|735532.8|734532.8|735547.2|734547.2|735549.2|734549.2|735520.9|734520.9|31
1631092840000|2021-09-08 09:20:40|735548.2|734548.2|735520.5|734520.5|735548.2|734548.2|735511.2|734511.2|20
1631092850000|2021-09-08 09:20:50|735515.4|734515.4|735522.2|734522.2|735522.2|734522.2|735489.8|734489.8|31
1631092860000|2021-09-08 09:21:00|735521.3|734521.3|735503.1|734503.1|735533.4|734533.4|735499.5|734499.5|32
1631092870000|2021-09-08 09:21:10|735499.7|734499.7|735531.5|734531.5|735544.5|734544.5|735499.7|734499.7|28
1631092880000|2021-09-08 09:21:20|735526.3|734526.3|735519.6|734519.6|735535.7|734535.7|735519.6|734519.6|31
1631092890000|2021-09-08 09:21:30|735516.1|734516.1|735519.2|734519.2|735526.1|734526.1|735505.9|734505.9|31
1631092900000|2021-09-08 09:21:40|735517|734517|735519|734519|735531.2|734531.2|735517|734517|33
1631092910000|2021-09-08 09:21:50|735518.8|734518.8|735502.8|734502.8|735518.8|734518.8|735501.5|734501.5|28
1631092920000|2021-09-08 09:22:00|735985.8|733985.8|735964.7|733964.7|735988.2|734503|735455.3|733964|37
1631092930000|2021-09-08 09:22:10|735966.3|733966.3|735510.3|734510.3|735979|734510.3|735463.7|733966.3|33
1631092940000|2021-09-08 09:22:20|735499.2|734499.2|735473|734473|735517.5|734517.5|735473|734473|33
1631092950000|2021-09-08 09:22:30|735488.9|734488.9|735487.7|734487.7|735513.9|734513.9|735478.6|734478.6|35
1631092960000|2021-09-08 09:22:40|735492.6|734492.6|735488.2|734488.2|735496.1|734496.1|735483.2|734483.2|34
1631092970000|2021-09-08 09:22:50|735492.4|734492.4|735454.5|734454.5|735496.1|734496.1|735451.8|734451.8|35
1631092980000|2021-09-08 09:23:00|735461.5|734461.5|735474.1|734474.1|735479.3|734479.3|735444.1|734444.1|33
1631092990000|2021-09-08 09:23:10|735472.6|734472.6|735489.2|734489.2|735979.3|734489.2|735460.3|733978.8|32
1631093000000|2021-09-08 09:23:20|735493.8|734493.8|735529.2|734529.2|735532.1|734532.1|735483|734483|31
1631093010000|2021-09-08 09:23:30|735528.9|734528.9|735461.6|734461.6|736002.1|734531.3|735460.3|734002.1|37
1631093020000|2021-09-08 09:23:40|735467.1|734467.1|735530.1|734530.1|735552.1|734552.1|735467.1|734467.1|33
1631093030000|2021-09-08 09:23:50|735529.4|734529.4|735529.2|734529.2|735536.5|734536.5|735510.7|734510.7|29
1631093040000|2021-09-08 09:24:00|735527.9|734527.9|735541.8|734541.8|735544.4|734544.4|735502.5|734502.5|30
1631093050000|2021-09-08 09:24:10|735539.7|734539.7|735489.3|734489.3|735543.6|734543.6|735484|734484|35
1631093060000|2021-09-08 09:24:20|735491.3|734491.3|735462.8|734462.8|735980.9|734494.5|735447.1|733976.8|31
1631093070000|2021-09-08 09:24:30|735464.2|734464.2|735435.5|734435.5|735464.2|734464.2|735412.4|734412.4|25
1631093080000|2021-09-08 09:24:40|735428.6|734428.6|735493.8|734493.8|735965.2|734499|735425.2|733951.5|35
1631093090000|2021-09-08 09:24:50|735495.9|734495.9|735471.1|734471.1|735982.8|734495.9|735466.8|733966.2|33
1631093100000|2021-09-08 09:25:00|735470|734470|735419.3|734419.3|735481.6|734481.6|735411.3|734411.3|32
1631093110000|2021-09-08 09:25:10|735417.1|734417.1|735448.8|734448.8|735922.3|734448.8|735407.8|733922.3|34
1631093120000|2021-09-08 09:25:20|735446.3|734446.3|735446.4|734446.4|735453.4|734453.4|735442|734442|17
1631093130000|2021-09-08 09:25:30|735444.9|734444.9|735444.4|734444.4|735445.7|734445.7|735439.3|734439.3|27
1631093140000|2021-09-08 09:25:40|735444.9|734444.9|735436.3|734436.3|735449|734449|735429.8|734429.8|28
1631093150000|2021-09-08 09:25:50|735431.5|734431.5|735440.4|734440.4|735443.5|734443.5|735428.9|734428.9|26
1631093160000|2021-09-08 09:26:00|735436.6|734436.6|735416.9|734416.9|735437.9|734437.9|735407.3|734407.3|32
1631093170000|2021-09-08 09:26:10|735414.8|734414.8|735418.6|734418.6|735428.1|734428.1|735410.1|734410.1|35
1631093180000|2021-09-08 09:26:20|735416.9|734416.9|735404.5|734404.5|735420.7|734420.7|735404.5|734404.5|31
1631093190000|2021-09-08 09:26:30|735404.7|734404.7|735396.7|734396.7|735894.5|734418|735386.9|733894.5|31
1631093200000|2021-09-08 09:26:40|735385.6|734385.6|735379.5|734379.5|735400.6|734400.6|735366.4|734366.4|32
1631093210000|2021-09-08 09:26:50|735385|734385|735865|733865|735865|734389.5|735364.8|733865|32
1631093220000|2021-09-08 09:27:00|735366.1|734366.1|735361|734361|735378.4|734378.4|735360.7|734360.7|27
1631093230000|2021-09-08 09:27:10|735362.1|734362.1|735346|734346|735365.8|734365.8|735330.4|734330.4|20
1631093240000|2021-09-08 09:27:20|735345.2|734345.2|735400.4|734400.4|735401.4|734401.4|735340|734340|27
1631093250000|2021-09-08 09:27:30|735399|734399|735431.8|734431.8|735928.5|734439.9|735390.1|733920|35
1631093260000|2021-09-08 09:27:40|735430.6|734430.6|735410.4|734410.4|735430.6|734430.6|735410.4|734410.4|24
1631093270000|2021-09-08 09:27:50|735411.1|734411.1|735416|734416|735416|734416|735410.1|734410.1|19
1631093280000|2021-09-08 09:28:00|735419.1|734419.1|735400.7|734400.7|735419.1|734419.1|735399.9|734399.9|21
1631093290000|2021-09-08 09:28:10|735399.1|734399.1|735400.1|734400.1|735406.1|734406.1|735395.4|734395.4|25
1631093300000|2021-09-08 09:28:20|735407.1|734407.1|735404.7|734404.7|735407.9|734407.9|735398.9|734398.9|19
1631093310000|2021-09-08 09:28:30|735398.9|734398.9|735398.7|734398.7|735420.5|734420.5|735398.7|734398.7|21
1631093320000|2021-09-08 09:28:40|735406.3|734406.3|735406.3|734406.3|735412|734412|735396.2|734396.2|24
1631093330000|2021-09-08 09:28:50|735407.5|734407.5|735390.5|734390.5|735906.2|734407.5|735390.5|733897.5|21
1631093340000|2021-09-08 09:29:00|735390.8|734390.8|735388.5|734388.5|735390.8|734390.8|735388|734388|17
1631093350000|2021-09-08 09:29:10|735388.2|734388.2|735380|734380|735390.9|734390.9|735379.3|734379.3|20
1631093360000|2021-09-08 09:29:20|735380.5|734380.5|735337|734337|735853.5|734381.6|735323.3|733838.7|28
1631093370000|2021-09-08 09:29:30|735351.5|734351.5|735333.4|734333.4|735352.9|734352.9|735322|734322|26
1631093380000|2021-09-08 09:29:40|735343.6|734343.6|735322|734322|735343.6|734343.6|735314.8|734314.8|27
1631093390000|2021-09-08 09:29:50|735320|734320|735831.2|733831.2|735831.2|734338|735320|733824.2|25
1631093400000|2021-09-08 09:30:00|735328.9|734328.9|735288.9|734288.9|735334.5|734334.5|735287.6|734287.6|31
1631093410000|2021-09-08 09:30:10|735284|734284|735214.6|734214.6|735310.2|734310.2|735214.6|734214.6|35
1631093420000|2021-09-08 09:30:20|735214.3|734214.3|735206.7|734206.7|735233.8|734233.8|735206.7|734206.7|30
1631093430000|2021-09-08 09:30:30|735208.1|734208.1|735224.1|734224.1|735728|734233.7|735208.1|733722.7|31
1631093440000|2021-09-08 09:30:40|735222.8|734222.8|735227.8|734227.8|735728.7|734248.8|735218.3|733728.7|27
1631093450000|2021-09-08 09:30:50|735229.9|734229.9|735198|734198|735234|734234|735198|734198|27
1631093460000|2021-09-08 09:31:00|735207.8|734207.8|735195.7|734195.7|735712.3|734212.9|735172.1|733694.7|31
1631093470000|2021-09-08 09:31:10|735195.1|734195.1|735182|734182|735698|734196.9|735170.5|733686.7|26
1631093480000|2021-09-08 09:31:20|735182.5|734182.5|735228.4|734228.4|735705.2|734228.4|735182.5|733702.9|28
1631093490000|2021-09-08 09:31:30|735222.1|734222.1|735219.1|734219.1|735232|734232|735213.6|734213.6|30
1631093500000|2021-09-08 09:31:40|735218.3|734218.3|735234.6|734234.6|735712.7|734236.1|735207.2|733712.7|29
1631093510000|2021-09-08 09:31:50|735236.6|734236.6|735274.4|734274.4|735276|734276|735233.8|734233.8|31
1631093520000|2021-09-08 09:32:00|735261.2|734261.2|735240.2|734240.2|735748.3|734261.2|735229.9|733729|31
1631093530000|2021-09-08 09:32:10|735244.2|734244.2|735279.4|734279.4|735761.3|734301.5|735236.8|733757|32
1631093540000|2021-09-08 09:32:20|735296.9|734296.9|735284|734284|735765|734298.7|735265|733765|29
1631093550000|2021-09-08 09:32:30|735290.5|734290.5|735254|734254|735751.6|734290.5|735239.9|733739.4|33
1631093560000|2021-09-08 09:32:40|735750.1|733750.1|735260.5|734260.5|735750.1|734287|735252.3|733750.1|35
1631093570000|2021-09-08 09:32:50|735260.9|734260.9|735268.8|734268.8|735279.7|734279.7|735259.3|734259.3|29
1631093580000|2021-09-08 09:33:00|735267.8|734267.8|735257.8|734257.8|735277.5|734277.5|735256|734256|31
1631093590000|2021-09-08 09:33:10|735258.3|734258.3|735260.4|734260.4|735264.4|734264.4|735258.3|734258.3|17
1631093600000|2021-09-08 09:33:20|735265.2|734265.2|735255|734255|735265.8|734265.8|735248.4|734248.4|23
1631093610000|2021-09-08 09:33:30|735251.2|734251.2|735253.5|734253.5|735258.2|734258.2|735249.5|734249.5|18
1631093620000|2021-09-08 09:33:40|735271.3|734271.3|735264.2|734264.2|735272.9|734272.9|735262.2|734262.2|25
1631093630000|2021-09-08 09:33:50|735264.4|734264.4|735263.1|734263.1|735270.4|734270.4|735256|734256|25
1631093640000|2021-09-08 09:34:00|735263.6|734263.6|735267.6|734267.6|735273.5|734273.5|735263.6|734263.6|27
1631093650000|2021-09-08 09:34:10|735273.1|734273.1|735265.5|734265.5|735273.1|734273.1|735256.2|734256.2|24
1631093660000|2021-09-08 09:34:20|735269.9|734269.9|735267.2|734267.2|735274.5|734274.5|735255.9|734255.9|29
1631093670000|2021-09-08 09:34:30|735266.7|734266.7|735259.7|734259.7|735275.5|734275.5|735256.5|734256.5|31
1631093680000|2021-09-08 09:34:40|735258.2|734258.2|735259.8|734259.8|735267.6|734267.6|735253|734253|26
1631093690000|2021-09-08 09:34:50|735260.1|734260.1|735259.8|734259.8|735279.6|734279.6|735251.7|734251.7|29
1631093700000|2021-09-08 09:35:00|735256.7|734256.7|735256.7|734256.7|735747.2|734272|735249.6|733747.2|28
1631093710000|2021-09-08 09:35:10|735256.9|734256.9|735233.9|734233.9|735256.9|734256.9|735233.7|734233.7|17
1631093720000|2021-09-08 09:35:20|735233.8|734233.8|735248.1|734248.1|735249.5|734249.5|735233.8|734233.8|15
1631093730000|2021-09-08 09:35:30|735248|734248|735242.8|734242.8|735248.4|734248.4|735230.7|734230.7|25
1631093740000|2021-09-08 09:35:40|735240|734240|735247.9|734247.9|735745.5|734248|735240|733740.8|21
1631093750000|2021-09-08 09:35:50|735249.1|734249.1|735246.6|734246.6|735257.6|734257.6|735246.6|734246.6|17
1631093760000|2021-09-08 09:36:00|735246.2|734246.2|735251.1|734251.1|735760.3|734273.5|735245.5|733760.3|22
1631093770000|2021-09-08 09:36:10|735254.2|734254.2|735245.5|734245.5|735254.2|734254.2|735234.6|734234.6|34
1631093780000|2021-09-08 09:36:20|735247.1|734247.1|735228.7|734228.7|735249.3|734249.3|735226.9|734226.9|29
1631093790000|2021-09-08 09:36:30|735228.8|734228.8|735228.8|734228.8|735237.3|734237.3|735227.6|734227.6|28
1631093800000|2021-09-08 09:36:40|735228.2|734228.2|735241.5|734241.5|735243.8|734243.8|735224.5|734224.5|24
1631093810000|2021-09-08 09:36:50|735244.6|734244.6|735247.4|734247.4|735247.5|734247.5|735235.8|734235.8|23
1631093820000|2021-09-08 09:37:00|735250.6|734250.6|735205|734205|735250.6|734250.6|735198.5|734198.5|31
1631093830000|2021-09-08 09:37:10|735207.8|734207.8|735242|734242|735242|734242|735207.8|734207.8|28
1631093840000|2021-09-08 09:37:20|735253.2|734253.2|735237.3|734237.3|735261.4|734261.4|735207.8|734207.8|33
1631093850000|2021-09-08 09:37:30|735237.7|734237.7|735188.3|734188.3|735241.8|734241.8|735187.4|734187.4|29
1631093860000|2021-09-08 09:37:40|735187.3|734187.3|735186.2|734186.2|735189.6|734189.6|735169.4|734169.4|27
1631093870000|2021-09-08 09:37:50|735182.3|734182.3|735138|734138|735182.3|734182.3|735129.5|734129.5|29
1631093880000|2021-09-08 09:38:00|735130.8|734130.8|735117.5|734117.5|735140.7|734140.7|735117.5|734117.5|32
1631093890000|2021-09-08 09:38:10|735118.2|734118.2|735073.4|734073.4|735130.1|734130.1|735068.5|734068.5|28
1631093900000|2021-09-08 09:38:20|735070.7|734070.7|735052.1|734052.1|735086.2|734086.2|735052.1|734052.1|23
1631093910000|2021-09-08 09:38:30|735049.2|734049.2|735025.3|734025.3|735051|734051|735025.3|734025.3|27
1631093920000|2021-09-08 09:38:40|735026.6|734026.6|734993.2|733993.2|735026.6|734026.6|734992.6|733992.6|22
1631093930000|2021-09-08 09:38:50|734994.1|733994.1|735005.3|734005.3|735005.3|734005.3|734980.1|733980.1|29
1631093940000|2021-09-08 09:39:00|735004.3|734004.3|734985.3|733985.3|735022|734022|734970.7|733970.7|26
1631093950000|2021-09-08 09:39:10|734984.1|733984.1|734878.4|733878.4|734995.7|733995.7|734872.5|733872.5|30
1631093960000|2021-09-08 09:39:20|734868.5|733868.5|734928.5|733928.5|734930.5|733930.5|734821.5|733821.5|39
1631093970000|2021-09-08 09:39:30|734928.7|733928.7|734925.6|733925.6|734946|733946|734860.9|733860.9|34
1631093980000|2021-09-08 09:39:40|734930.3|733930.3|734905|733905|734930.9|733930.9|734900.9|733900.9|27
1631093990000|2021-09-08 09:39:50|734922.2|733922.2|734914.4|733914.4|734922.6|733922.6|734907.4|733907.4|31
1631094000000|2021-09-08 09:40:00|734921.2|733921.2|734920.5|733920.5|734922.3|733922.3|734909|733909|27
1631094010000|2021-09-08 09:40:10|734917.5|733917.5|734931.3|733931.3|734934.8|733934.8|734909.2|733909.2|30
1631094020000|2021-09-08 09:40:20|734931.6|733931.6|734944.9|733944.9|734955.1|733955.1|734931.6|733931.6|22
1631094030000|2021-09-08 09:40:30|734946.4|733946.4|734947.2|733947.2|734947.2|733947.2|734941.7|733941.7|18
1631094040000|2021-09-08 09:40:40|734936.5|733936.5|734967.6|733967.6|734971.9|733971.9|734935.1|733935.1|17
1631094050000|2021-09-08 09:40:50|734963.6|733963.6|734988.2|733988.2|734991.8|733991.8|734958.4|733958.4|21
1631094060000|2021-09-08 09:41:00|734984.9|733984.9|734963.7|733963.7|734984.9|733984.9|734963.7|733963.7|32
1631094070000|2021-09-08 09:41:10|734964.8|733964.8|734969.1|733969.1|734969.6|733969.6|734954.2|733954.2|33
1631094080000|2021-09-08 09:41:20|734968.9|733968.9|734956.6|733956.6|734968.9|733968.9|734956.6|733956.6|23
1631094090000|2021-09-08 09:41:30|734959.7|733959.7|734977.3|733977.3|734982.4|733982.4|734958|733958|23
1631094100000|2021-09-08 09:41:40|735006.1|734006.1|735019.9|734019.9|735022.6|734022.6|735006.1|734006.1|23
1631094110000|2021-09-08 09:41:50|735031.4|734031.4|735017.9|734017.9|735034|734034|734998.3|733998.3|20
1631094120000|2021-09-08 09:42:00|735015.6|734015.6|735024.4|734024.4|735024.7|734024.7|735013.8|734013.8|10
1631094130000|2021-09-08 09:42:10|735022.8|734022.8|735028.1|734028.1|735034.6|734034.6|735022.8|734022.8|6
1631094140000|2021-09-08 09:42:20|735028.9|734028.9|735035.5|734035.5|735039.7|734039.7|735028.9|734028.9|23
1631094150000|2021-09-08 09:42:30|735036.3|734036.3|735028.1|734028.1|735036.3|734036.3|735026.2|734026.2|12
1631094160000|2021-09-08 09:42:40|735027.9|734027.9|735033.6|734033.6|735034.1|734034.1|735013.5|734013.5|19
1631094170000|2021-09-08 09:42:50|735031.2|734031.2|735033.3|734033.3|735036|734036|735030.1|734030.1|13
1631094180000|2021-09-08 09:43:00|735034.8|734034.8|735015|734015|735036.9|734036.9|734990|733990|19
1631094190000|2021-09-08 09:43:10|735012.5|734012.5|735027.8|734027.8|735035.1|734035.1|735012.5|734012.5|23
1631094200000|2021-09-08 09:43:20|735027.3|734027.3|735013.8|734013.8|735027.3|734027.3|735006.3|734006.3|25
1631094210000|2021-09-08 09:43:30|735018.3|734018.3|735016.4|734016.4|735022.6|734022.6|735014.1|734014.1|20
1631094220000|2021-09-08 09:43:40|735020.5|734020.5|735004.3|734004.3|735024|734024|734957|733957|30
1631094230000|2021-09-08 09:43:50|735011.7|734011.7|735018.1|734018.1|735020|734020|735011.7|734011.7|21
1631094240000|2021-09-08 09:44:00|735019.8|734019.8|735026.7|734026.7|735034.1|734034.1|735018|734018|18
1631094250000|2021-09-08 09:44:10|735027.6|734027.6|735070.2|734070.2|735093.9|734093.9|735027.6|734027.6|27
1631094260000|2021-09-08 09:44:20|735073.9|734073.9|735042.1|734042.1|735073.9|734073.9|735037.8|734037.8|17
1631094270000|2021-09-08 09:44:30|735041.7|734041.7|734993.1|733993.1|735057.4|734057.4|734986.9|733986.9|26
1631094280000|2021-09-08 09:44:40|734994.4|733994.4|734994.7|733994.7|735002.9|734002.9|734989.6|733989.6|17
1631094290000|2021-09-08 09:44:50|734994.4|733994.4|735026.5|734026.5|735033.6|734033.6|734994.3|733994.3|20
1631094300000|2021-09-08 09:45:00|735021.9|734021.9|735022.3|734022.3|735034.6|734034.6|735014.7|734014.7|32
1631094310000|2021-09-08 09:45:10|735022|734022|735581.8|733581.8|735581.8|734063.8|735016.6|733572.2|22
1631094320000|2021-09-08 09:45:20|735583.6|733583.6|735144.5|734144.5|735648.1|734147.4|735064|733583.6|34
1631094330000|2021-09-08 09:45:30|735144.8|734144.8|735148.8|734148.8|735152.8|734152.8|735141.7|734141.7|20
1631094340000|2021-09-08 09:45:40|735148|734148|735064.1|734064.1|735605.4|734148|735045.3|733557.5|30
1631094350000|2021-09-08 09:45:50|735064.2|734064.2|735065.2|734065.2|735072.6|734072.6|735055|734055|23
1631094360000|2021-09-08 09:46:00|735053.2|734053.2|735044.4|734044.4|735555.9|734056.4|735034.6|733552.3|26
1631094370000|2021-09-08 09:46:10|735044|734044|735021.2|734021.2|735536|734044|735002.5|733529.2|26
1631094380000|2021-09-08 09:46:20|735018.1|734018.1|735020.6|734020.6|735022|734022|735003.6|734003.6|21
1631094390000|2021-09-08 09:46:30|735021.9|734021.9|735017.7|734017.7|735021.9|734021.9|735011|734011|20
1631094400000|2021-09-08 09:46:40|735017.5|734017.5|735020.4|734020.4|735026.4|734026.4|735012.3|734012.3|27
1631094410000|2021-09-08 09:46:50|735015.2|734015.2|735032.7|734032.7|735034.6|734034.6|735015.2|734015.2|25
1631094420000|2021-09-08 09:47:00|735023.4|734023.4|735017.4|734017.4|735032.6|734032.6|735014.5|734014.5|22
1631094430000|2021-09-08 09:47:10|735018.4|734018.4|735005.5|734005.5|735020.2|734020.2|735002.9|734002.9|19
1631094440000|2021-09-08 09:47:20|735004.3|734004.3|734992.5|733992.5|735008.5|734008.5|734980.9|733980.9|27
1631094450000|2021-09-08 09:47:30|734997.1|733997.1|734990.2|733990.2|735002.8|734002.8|734987.9|733987.9|18
1631094460000|2021-09-08 09:47:40|734998.8|733998.8|735016.2|734016.2|735019.5|734019.5|734995|733995|24
1631094470000|2021-09-08 09:47:50|735015.4|734015.4|734997|733997|735016.1|734016.1|734979.4|733979.4|22
1631094480000|2021-09-08 09:48:00|734995.8|733995.8|734997.7|733997.7|735008.9|734008.9|734995.6|733995.6|24
1631094490000|2021-09-08 09:48:10|734998.5|733998.5|734982.1|733982.1|734998.5|733998.5|734971.4|733971.4|24
1631094500000|2021-09-08 09:48:20|734984.2|733984.2|734958.7|733958.7|735492.5|733995.2|734945|733485.6|24
1631094510000|2021-09-08 09:48:30|734962.3|733962.3|735011.5|734011.5|735492.7|734017.3|734962.3|733465.7|22
1631094520000|2021-09-08 09:48:40|735013.4|734013.4|735014.2|734014.2|735014.5|734014.5|735012.6|734012.6|11
1631094530000|2021-09-08 09:48:50|735013.6|734013.6|735000.7|734000.7|735018.1|734018.1|735000|734000|19
1631094540000|2021-09-08 09:49:00|735000.9|734000.9|734923.3|733923.3|735004.5|734004.5|734914.4|733914.4|21
1631094550000|2021-09-08 09:49:10|734936|733936|734934.6|733934.6|734956.2|733956.2|734928.1|733928.1|21
1631094560000|2021-09-08 09:49:20|734939.8|733939.8|734940.1|733940.1|734940.1|733940.1|734929.2|733929.2|14
1631094570000|2021-09-08 09:49:30|734936.8|733936.8|734950.8|733950.8|734962.9|733962.9|734936.8|733936.8|16
1631094580000|2021-09-08 09:49:40|734944.8|733944.8|734955.8|733955.8|734968|733968|734944.8|733944.8|18
1631094590000|2021-09-08 09:49:50|734955.7|733955.7|734948.6|733948.6|734964.2|733964.2|734929.1|733929.1|25
1631094600000|2021-09-08 09:50:00|734943.7|733943.7|734930.9|733930.9|734944.9|733944.9|734925.8|733925.8|28
1631094610000|2021-09-08 09:50:10|734930.6|733930.6|734933.6|733933.6|735425.3|733935.8|734915.5|733425.3|19
1631094620000|2021-09-08 09:50:20|734932.4|733932.4|734908.8|733908.8|734932.4|733932.4|734900.4|733900.4|18
1631094630000|2021-09-08 09:50:30|734906|733906|734914.9|733914.9|734928.3|733928.3|734897.3|733897.3|24
1631094640000|2021-09-08 09:50:40|734912.1|733912.1|734914|733914|734926.2|733926.2|734907.7|733907.7|18
1631094650000|2021-09-08 09:50:50|734909.7|733909.7|734941.3|733941.3|735440.3|733941.3|734900.9|733438.6|24
1631094660000|2021-09-08 09:51:00|734940|733940|734938.7|733938.7|734940|733940|734924.6|733924.6|33
1631094670000|2021-09-08 09:51:10|734940.9|733940.9|734950.4|733950.4|734950.9|733950.9|734939|733939|20
1631094680000|2021-09-08 09:51:20|734953.3|733953.3|734954.8|733954.8|734957.9|733957.9|734952.5|733952.5|15
1631094690000|2021-09-08 09:51:30|734947.8|733947.8|734934.2|733934.2|734948.7|733948.7|734924.6|733924.6|28
1631094700000|2021-09-08 09:51:40|734934.4|733934.4|734932|733932|734937.3|733937.3|734900.3|733900.3|25
1631094710000|2021-09-08 09:51:50|734930.5|733930.5|734949.1|733949.1|734951.5|733951.5|734930.5|733930.5|22
1631094720000|2021-09-08 09:52:00|734949.8|733949.8|735003.3|734003.3|735003.3|734003.3|734933.6|733933.6|32
1631094730000|2021-09-08 09:52:10|734989.8|733989.8|735053.8|734053.8|735056|734056|734989.8|733989.8|36
1631094740000|2021-09-08 09:52:20|735053.6|734053.6|735054.4|734054.4|735064.9|734064.9|735043.3|734043.3|33
1631094750000|2021-09-08 09:52:30|735049.6|734049.6|735076.9|734076.9|735091.1|734091.1|735039.1|734039.1|33
1631094760000|2021-09-08 09:52:40|735074|734074|735077.9|734077.9|735597.7|734101.1|735070.9|733593.3|39
1631094770000|2021-09-08 09:52:50|735083.2|734083.2|735591.5|733591.5|735599.8|734102.4|735068|733591.5|36
1631094780000|2021-09-08 09:53:00|735096.6|734096.6|735046.8|734046.8|735586.2|734096.6|735046.4|733553.4|26
1631094790000|2021-09-08 09:53:10|735049|734049|735108.6|734108.6|735609.2|734108.6|735049|733573.3|28
1631094800000|2021-09-08 09:53:20|735107.5|734107.5|735060.3|734060.3|735537.7|734112.4|735040.7|733537.7|20
1631094810000|2021-09-08 09:53:30|735060|734060|735101.7|734101.7|735583.8|734106.6|735040.6|733583.8|32
1631094820000|2021-09-08 09:53:40|735099.9|734099.9|735113.5|734113.5|735117|734117|735099.9|734099.9|35
1631094830000|2021-09-08 09:53:50|735111.9|734111.9|735128.6|734128.6|735136.1|734136.1|735109.1|734109.1|24
1631094840000|2021-09-08 09:54:00|735127.3|734127.3|735222.6|734222.6|735245|734245|735127.3|734127.3|32
1631094850000|2021-09-08 09:54:10|735204.3|734204.3|735212.6|734212.6|735217.3|734217.3|735193.6|734193.6|26
1631094860000|2021-09-08 09:54:20|735217.1|734217.1|735196.1|734196.1|735217.1|734217.1|735194.9|734194.9|34
1631094870000|2021-09-08 09:54:30|735195.9|734195.9|735291|734291|735767.8|734291|735180.4|733767.8|26
1631094880000|2021-09-08 09:54:40|735290.5|734290.5|735261.6|734261.6|735290.5|734290.5|735258.7|734258.7|22
1631094890000|2021-09-08 09:54:50|735259.4|734259.4|735239.3|734239.3|735705.9|734271.9|735195.5|733705.9|35
1631094900000|2021-09-08 09:55:00|735741.3|733741.3|735231.9|734231.9|735756.3|734256.1|735231.8|733741.3|33
1631094910000|2021-09-08 09:55:10|735236.8|734236.8|735236|734236|735740.4|734242.7|735215.9|733738.7|23
1631094920000|2021-09-08 09:55:20|735228.4|734228.4|735195|734195|735705|734228.4|735186.7|733678.7|33
1631094930000|2021-09-08 09:55:30|735175.4|734175.4|735197.6|734197.6|735204.1|734204.1|735171.4|734171.4|35
1631094940000|2021-09-08 09:55:40|735183.5|734183.5|735172.4|734172.4|735676.6|734190.9|735161.4|733651.8|36
1631094950000|2021-09-08 09:55:50|735171.9|734171.9|735167.5|734167.5|735171.9|734171.9|735142.9|734142.9|36
1631094960000|2021-09-08 09:56:00|735169.1|734169.1|735156.3|734156.3|735169.7|734169.7|735143.5|734143.5|32
1631094970000|2021-09-08 09:56:10|735148.1|734148.1|735150.6|734150.6|735157.4|734157.4|735132.7|734132.7|36
1631094980000|2021-09-08 09:56:20|735158.6|734158.6|735147.6|734147.6|735158.6|734158.6|735121.1|734121.1|30
1631094990000|2021-09-08 09:56:30|735146.8|734146.8|735170.9|734170.9|735176.8|734176.8|735146.8|734146.8|29
1631095000000|2021-09-08 09:56:40|735173.6|734173.6|735151.4|734151.4|735654.7|734174.5|735145.9|733649.2|24
1631095010000|2021-09-08 09:56:50|735151.9|734151.9|735026.1|734026.1|735613.7|734155.3|735026.1|733608.2|29
1631095020000|2021-09-08 09:57:00|735041.1|734041.1|735065.2|734065.2|735065.7|734065.7|735041.1|734041.1|34
1631095030000|2021-09-08 09:57:10|735064.8|734064.8|735020.7|734020.7|735075.7|734075.7|735020.3|734020.3|36
1631095040000|2021-09-08 09:57:20|735023.5|734023.5|735040.8|734040.8|735047.1|734047.1|735023.5|734023.5|27
1631095050000|2021-09-08 09:57:30|735040.4|734040.4|735075.9|734075.9|735091.2|734091.2|735038.3|734038.3|22
1631095060000|2021-09-08 09:57:40|735073.2|734073.2|735082.3|734082.3|735092.2|734092.2|735062.1|734062.1|26
1631095070000|2021-09-08 09:57:50|735096|734096|735091.8|734091.8|735099.1|734099.1|735088.1|734088.1|23
1631095080000|2021-09-08 09:58:00|735087.8|734087.8|735080.2|734080.2|735091.5|734091.5|735076.6|734076.6|26
1631095090000|2021-09-08 09:58:10|735077.3|734077.3|735075.6|734075.6|735087.7|734087.7|735072.2|734072.2|24
1631095100000|2021-09-08 09:58:20|735075.1|734075.1|735075.4|734075.4|735077.5|734077.5|735073.2|734073.2|12
1631095110000|2021-09-08 09:58:30|735076.2|734076.2|735036.4|734036.4|735532.3|734076.2|735023.7|733531.8|26
1631095120000|2021-09-08 09:58:40|735034.7|734034.7|735021.7|734021.7|735525.2|734034.7|735005|733515.5|26
1631095130000|2021-09-08 09:58:50|735018.4|734018.4|734996.6|733996.6|735504.4|734021.9|734993.4|733504.3|22
1631095140000|2021-09-08 09:59:00|734995.3|733995.3|734954.4|733954.4|735008.1|734008.1|734950|733950|26
1631095150000|2021-09-08 09:59:10|734954.9|733954.9|734902|733902|735401.5|733957.1|734888.8|733399.8|30
1631095160000|2021-09-08 09:59:20|734914.2|733914.2|734918.4|733918.4|734920|733920|734893.6|733893.6|18
1631095170000|2021-09-08 09:59:30|734918|733918|734920.5|733920.5|734933.6|733933.6|734914.3|733914.3|21
1631095180000|2021-09-08 09:59:40|734920.6|733920.6|734918.9|733918.9|734920.6|733920.6|734915|733915|11
1631095190000|2021-09-08 09:59:50|734918.4|733918.4|734920.2|733920.2|734923.6|733923.6|734918.2|733918.2|16
1631095200000|2021-09-08 10:00:00|734919.4|733919.4|734921.2|733921.2|734921.2|733921.2|734880.6|733880.6|29
1631095210000|2021-09-08 10:00:10|734921.1|733921.1|734922.1|733922.1|734922.1|733922.1|734906.6|733906.6|19
1631095220000|2021-09-08 10:00:20|734914.9|733914.9|734934.4|733934.4|734936|733936|734914.9|733914.9|30
1631095230000|2021-09-08 10:00:30|734934.1|733934.1|734935.4|733935.4|734938.3|733938.3|734928.9|733928.9|29
1631095240000|2021-09-08 10:00:40|734929.5|733929.5|734950.9|733950.9|734956.2|733956.2|734926.3|733926.3|30
1631095250000|2021-09-08 10:00:50|734954.3|733954.3|734956.5|733956.5|734968.3|733968.3|734951.6|733951.6|23
1631095260000|2021-09-08 10:01:00|734956.2|733956.2|734954.1|733954.1|734959.1|733959.1|734954.1|733954.1|21
1631095270000|2021-09-08 10:01:10|734955.1|733955.1|734956.9|733956.9|734956.9|733956.9|734953.6|733953.6|10
1631095280000|2021-09-08 10:01:20|734956.2|733956.2|734948.4|733948.4|734956.2|733956.2|734942.8|733942.8|26
1631095290000|2021-09-08 10:01:30|734949.4|733949.4|735445.8|733445.8|735450.1|733960.5|734941.9|733445.8|31
1631095300000|2021-09-08 10:01:40|735435.6|733435.6|734949.4|733949.4|735435.6|733957.6|734931.1|733435.6|31
1631095310000|2021-09-08 10:01:50|734949.1|733949.1|734946.9|733946.9|734953.3|733953.3|734928.2|733928.2|39
1631095320000|2021-09-08 10:02:00|734939.8|733939.8|734936|733936|734949.8|733949.8|734934.1|733934.1|31
1631095330000|2021-09-08 10:02:10|734935.2|733935.2|734840.1|733840.1|734937.5|733937.5|734824.3|733824.3|30
1631095340000|2021-09-08 10:02:20|734825.5|733825.5|734878.3|733878.3|734878.3|733878.3|734825.5|733825.5|30
1631095350000|2021-09-08 10:02:30|734881.8|733881.8|734911.7|733911.7|735411.2|733922.4|734873.7|733389.2|36
1631095360000|2021-09-08 10:02:40|734928.7|733928.7|734848.6|733848.6|735342.8|733928.7|734845.1|733342.8|32
1631095370000|2021-09-08 10:02:50|734853.6|733853.6|734836.4|733836.4|735336.4|733865|734829.8|733336.4|29
1631095380000|2021-09-08 10:03:00|734837.1|733837.1|734783|733783|735303.9|733837.1|734772.4|733262.8|34
1631095390000|2021-09-08 10:03:10|734791.5|733791.5|734802.2|733802.2|734802.6|733802.6|734782.3|733782.3|17
1631095400000|2021-09-08 10:03:20|734826.9|733826.9|734837.8|733837.8|734837.8|733837.8|734822.1|733822.1|19
1631095410000|2021-09-08 10:03:30|734835.4|733835.4|735341.8|733341.8|735341.8|733863.6|734828.6|733337|25
1631095420000|2021-09-08 10:03:40|735342.5|733342.5|734795|733795|735342.5|733840.2|734795|733314.2|21
1631095430000|2021-09-08 10:03:50|735293.4|733293.4|734792.8|733792.8|735293.4|733811|734792.8|733293.4|28
1631095440000|2021-09-08 10:04:00|734792.7|733792.7|734786.9|733786.9|735278.1|733801.8|734738.2|733272.8|30
1631095450000|2021-09-08 10:04:10|734784.5|733784.5|735260.2|733260.2|735282.4|733806.7|734763.2|733256.7|32
1631095460000|2021-09-08 10:04:20|735259.8|733259.8|734759.7|733759.7|735259.8|733771.8|734752.2|733258.2|25
1631095470000|2021-09-08 10:04:30|734762.1|733762.1|734760.9|733760.9|735251.7|733766|734752.8|733251.7|19
1631095480000|2021-09-08 10:04:40|734752.3|733752.3|734782.3|733782.3|735286.1|733788.1|734752.3|733271.8|29
1631095490000|2021-09-08 10:04:50|734777.9|733777.9|734751.7|733751.7|734802|733802|734751.7|733751.7|21
1631095500000|2021-09-08 10:05:00|734766.7|733766.7|734759.6|733759.6|734766.7|733766.7|734747.1|733747.1|29
1631095510000|2021-09-08 10:05:10|734761.8|733761.8|734725.7|733725.7|734765.4|733765.4|734723.6|733723.6|18
1631095520000|2021-09-08 10:05:20|734726.5|733726.5|734722.9|733722.9|734734.7|733734.7|734718.6|733718.6|21
1631095530000|2021-09-08 10:05:30|734725.4|733725.4|734726.8|733726.8|734727.5|733727.5|734714.8|733714.8|17
1631095540000|2021-09-08 10:05:40|734727|733727|734726.4|733726.4|734745.5|733745.5|734717.2|733717.2|20
1631095550000|2021-09-08 10:05:50|734726.6|733726.6|734655.6|733655.6|734729.3|733729.3|734646.1|733646.1|26
1631095560000|2021-09-08 10:06:00|734663.5|733663.5|734659|733659|734670.4|733670.4|734654.6|733654.6|20
1631095570000|2021-09-08 10:06:10|734658.1|733658.1|734656.3|733656.3|734658.1|733658.1|734654.1|733654.1|8
1631095580000|2021-09-08 10:06:20|734656.6|733656.6|734789|733789|734789|733789|734653.5|733653.5|28
1631095590000|2021-09-08 10:06:30|734782.5|733782.5|734711.7|733711.7|734782.5|733782.5|734708|733708|33
1631095600000|2021-09-08 10:06:40|734695.9|733695.9|734701.1|733701.1|734725|733725|734695|733695|33
1631095610000|2021-09-08 10:06:50|734701.6|733701.6|734660.3|733660.3|734727.3|733727.3|734647|733647|34
1631095620000|2021-09-08 10:07:00|734659|733659|734658.4|733658.4|734674|733674|734656.4|733656.4|23
1631095630000|2021-09-08 10:07:10|734654|733654|734633.2|733633.2|734687.8|733687.8|734626.8|733626.8|33
1631095640000|2021-09-08 10:07:20|734633.3|733633.3|734606.9|733606.9|734639|733639|734606.9|733606.9|32
1631095650000|2021-09-08 10:07:30|734613.8|733613.8|734625.3|733625.3|734625.3|733625.3|734609.4|733609.4|31
1631095660000|2021-09-08 10:07:40|734616.5|733616.5|734601.2|733601.2|735088.8|733626.6|734585.1|733088.8|33
1631095670000|2021-09-08 10:07:50|734600.3|733600.3|734594.5|733594.5|734601.2|733601.2|734584.9|733584.9|25
1631095680000|2021-09-08 10:08:00|734593.7|733593.7|734549.6|733549.6|734596.2|733596.2|734530.8|733530.8|34
1631095690000|2021-09-08 10:08:10|734546.6|733546.6|734556.9|733556.9|734563.2|733563.2|734545.6|733545.6|27
1631095700000|2021-09-08 10:08:20|734558.8|733558.8|734504.2|733504.2|734573.4|733573.4|734495.1|733495.1|27
1631095710000|2021-09-08 10:08:30|734523.4|733523.4|734527.7|733527.7|734538.4|733538.4|734502.1|733502.1|32
1631095720000|2021-09-08 10:08:40|734533.5|733533.5|734496.8|733496.8|735057.2|733564.3|734496.8|733056.7|31
1631095730000|2021-09-08 10:08:50|734497.9|733497.9|734501.6|733501.6|734509|733509|734494.5|733494.5|17
1631095740000|2021-09-08 10:09:00|734500.9|733500.9|734492.9|733492.9|734514.4|733514.4|734484.8|733484.8|27
1631095750000|2021-09-08 10:09:10|734494.9|733494.9|734501.9|733501.9|734506.2|733506.2|734474.5|733474.5|23
1631095760000|2021-09-08 10:09:20|734518.9|733518.9|734538.9|733538.9|734538.9|733538.9|734501.7|733501.7|26
1631095770000|2021-09-08 10:09:30|734537.7|733537.7|734541.4|733541.4|734548.5|733548.5|734534.1|733534.1|32
1631095780000|2021-09-08 10:09:40|734543.1|733543.1|734561.2|733561.2|735065.8|733573.6|734539.1|733059.5|29
1631095790000|2021-09-08 10:09:50|734564.6|733564.6|734556.9|733556.9|735090.1|733594.5|734556.9|733067.1|28
1631095800000|2021-09-08 10:10:00|734565.4|733565.4|734515.5|733515.5|734565.4|733565.4|734505.1|733505.1|35
1631095810000|2021-09-08 10:10:10|734514.1|733514.1|734544.2|733544.2|734554.7|733554.7|734514.1|733514.1|38
1631095820000|2021-09-08 10:10:20|734544.4|733544.4|734549.3|733549.3|734553.7|733553.7|734521.3|733521.3|35
1631095830000|2021-09-08 10:10:30|734559.6|733559.6|734554.1|733554.1|734569.7|733569.7|734548.9|733548.9|32
1631095840000|2021-09-08 10:10:40|734555.3|733555.3|734546|733546|734555.3|733555.3|734533.2|733533.2|26
1631095850000|2021-09-08 10:10:50|734545.5|733545.5|734546.9|733546.9|734568|733568|734540.5|733540.5|30
1631095860000|2021-09-08 10:11:00|734556.2|733556.2|734518.5|733518.5|735035.9|733556.2|734518.5|733035.9|22
1631095870000|2021-09-08 10:11:10|734519.3|733519.3|734493.3|733493.3|734519.3|733519.3|734490.5|733490.5|24
1631095880000|2021-09-08 10:11:20|734508.3|733508.3|734426|733426|734949.8|733508.3|734425.4|732942.6|30
1631095890000|2021-09-08 10:11:30|734434.6|733434.6|734401.6|733401.6|734434.6|733434.6|734401.6|733401.6|35
1631095900000|2021-09-08 10:11:40|734401.2|733401.2|734403.3|733403.3|734412.9|733412.9|734393.6|733393.6|25
1631095910000|2021-09-08 10:11:50|734405.6|733405.6|734415.4|733415.4|734932|733417.2|734400.8|732922.6|23
1631095920000|2021-09-08 10:12:00|734406.5|733406.5|734283.6|733283.6|734801.4|733406.5|734258.6|732761.4|39
1631095930000|2021-09-08 10:12:10|734282.1|733282.1|734338.8|733338.8|734805.2|733341.9|734267.7|732757.5|36
1631095940000|2021-09-08 10:12:20|734338|733338|734343.5|733343.5|734347.3|733347.3|734328.9|733328.9|30
1631095950000|2021-09-08 10:12:30|734343|733343|734322.4|733322.4|734343|733343|734307.1|733307.1|35
1631095960000|2021-09-08 10:12:40|734323.6|733323.6|734381.3|733381.3|734911.6|733420.6|734318.9|732911.6|37
1631095970000|2021-09-08 10:12:50|734382|733382|734875.1|732875.1|734888.1|733404.7|734371.4|732875.1|35
1631095980000|2021-09-08 10:13:00|734874.2|732874.2|734351.2|733351.2|734874.2|733365|734326|732826.5|32
1631095990000|2021-09-08 10:13:10|734346.9|733346.9|734342|733342|734359.4|733359.4|734338.2|733338.2|26
1631096000000|2021-09-08 10:13:20|734343.5|733343.5|734316.6|733316.6|734343.5|733343.5|734313|733313|27
1631096010000|2021-09-08 10:13:30|734312.8|733312.8|734386.7|733386.7|734847.8|733400.5|734312.8|732845.9|32
1631096020000|2021-09-08 10:13:40|734383.2|733383.2|734380.1|733380.1|734907.9|733410.6|734370.4|732891.4|29
1631096030000|2021-09-08 10:13:50|734871.6|732871.6|734394|733394|734892.2|733423.5|734368.3|732858.3|30
1631096040000|2021-09-08 10:14:00|734397|733397|734338.9|733338.9|734886|733397|734338.1|732856.1|37
1631096050000|2021-09-08 10:14:10|734335.5|733335.5|734314.6|733314.6|734828.2|733341.5|734298.9|732803.9|35
1631096060000|2021-09-08 10:14:20|734316.3|733316.3|734281.7|733281.7|734816|733323|734278.3|732778.6|29
1631096070000|2021-09-08 10:14:30|734780.4|732780.4|734240.9|733240.9|734780.4|733293.7|734227.3|732729.5|34
1631096080000|2021-09-08 10:14:40|734238.7|733238.7|734221.9|733221.9|734690.6|733246.8|734200.2|732690.6|27
1631096090000|2021-09-08 10:14:50|734221.4|733221.4|734201|733201|734237.7|733237.7|734200.1|733200.1|25
1631096100000|2021-09-08 10:15:00|734210.9|733210.9|734218.1|733218.1|734712|733225.8|734198|732712|34
1631096110000|2021-09-08 10:15:10|734220.4|733220.4|734218.1|733218.1|734228|733228|734210.2|733210.2|31
1631096120000|2021-09-08 10:15:20|734221.1|733221.1|734208.8|733208.8|734221.6|733221.6|734204.7|733204.7|20
1631096130000|2021-09-08 10:15:30|734210.6|733210.6|734231.6|733231.6|734237.8|733237.8|734209.7|733209.7|20
1631096140000|2021-09-08 10:15:40|734239.3|733239.3|734231|733231|734239.3|733239.3|734231|733231|21
1631096150000|2021-09-08 10:15:50|734230.8|733230.8|734232|733232|734239.2|733239.2|734230.8|733230.8|30
1631096160000|2021-09-08 10:16:00|734232.4|733232.4|734206.3|733206.3|734238|733238|734200.4|733200.4|24
1631096170000|2021-09-08 10:16:10|734206.4|733206.4|734213.5|733213.5|734213.5|733213.5|734187.8|733187.8|24
1631096180000|2021-09-08 10:16:20|734213|733213|734313.6|733313.6|734741.7|733322.5|734208.5|732741.7|34
1631096190000|2021-09-08 10:16:30|734317|733317|734359.1|733359.1|734373.1|733373.1|734301.8|733301.8|35
1631096200000|2021-09-08 10:16:40|734357.2|733357.2|734353.9|733353.9|734358.8|733358.8|734337.9|733337.9|19
1631096210000|2021-09-08 10:16:50|734354.1|733354.1|734264|733264|734367.6|733367.6|734249.7|733249.7|24
1631096220000|2021-09-08 10:17:00|734264.2|733264.2|734263|733263|734267.3|733267.3|734261.2|733261.2|17
1631096230000|2021-09-08 10:17:10|734261.7|733261.7|734284.2|733284.2|734284.2|733284.2|734257.4|733257.4|16
1631096240000|2021-09-08 10:17:20|734280.7|733280.7|734277.1|733277.1|734281|733281|734261.5|733261.5|24
1631096250000|2021-09-08 10:17:30|734277.7|733277.7|734266.5|733266.5|734802.1|733321.6|734266.5|732797.4|25
1631096260000|2021-09-08 10:17:40|734268.6|733268.6|734268.2|733268.2|734278.3|733278.3|734267.2|733267.2|12
1631096270000|2021-09-08 10:17:50|734258.4|733258.4|734257.7|733257.7|734268|733268|734251.8|733251.8|25
1631096280000|2021-09-08 10:18:00|734244.3|733244.3|734250.3|733250.3|734262.4|733262.4|734238.2|733238.2|27
1631096290000|2021-09-08 10:18:10|734252.5|733252.5|734253.2|733253.2|734258.4|733258.4|734236.2|733236.2|22
1631096300000|2021-09-08 10:18:20|734246.4|733246.4|734259.5|733259.5|734271.1|733271.1|734246.4|733246.4|26
1631096310000|2021-09-08 10:18:30|734259.1|733259.1|734220.7|733220.7|734264|733264|734220.7|733220.7|29
1631096320000|2021-09-08 10:18:40|734230.7|733230.7|734261.4|733261.4|734757.4|733273.4|734230.7|732753.1|35
1631096330000|2021-09-08 10:18:50|734260.1|733260.1|734261.3|733261.3|734280.2|733280.2|734256.4|733256.4|23
1631096340000|2021-09-08 10:19:00|734269.4|733269.4|734272.3|733272.3|734280.5|733280.5|734266.2|733266.2|22
1631096350000|2021-09-08 10:19:10|734272.5|733272.5|734273.7|733273.7|734273.7|733273.7|734251.9|733251.9|19
1631096360000|2021-09-08 10:19:20|734265.9|733265.9|734294.9|733294.9|734296|733296|734265.9|733265.9|33
1631096370000|2021-09-08 10:19:30|734292.1|733292.1|734344.4|733344.4|734346.2|733346.2|734292.1|733292.1|32
1631096380000|2021-09-08 10:19:40|734338.2|733338.2|734354|733354|734359|733359|734330.3|733330.3|32
1631096390000|2021-09-08 10:19:50|734349.7|733349.7|734382|733382|734385.6|733385.6|734347.4|733347.4|27
1631096400000|2021-09-08 10:20:00|734379.3|733379.3|734347.8|733347.8|734387.3|733387.3|734333.4|733333.4|32
1631096410000|2021-09-08 10:20:10|734353.3|733353.3|734423|733423|734423.6|733423.6|734348.7|733348.7|33
1631096420000|2021-09-08 10:20:20|734418.8|733418.8|734407|733407|734420.9|733420.9|734386.7|733386.7|35
1631096430000|2021-09-08 10:20:30|734410.2|733410.2|734419.7|733419.7|734434.6|733434.6|734403.3|733403.3|34
1631096440000|2021-09-08 10:20:40|734418|733418|734377.3|733377.3|734418|733418|734370.2|733370.2|36
1631096450000|2021-09-08 10:20:50|734378.5|733378.5|734417|733417|734432.2|733432.2|734372.5|733372.5|33
1631096460000|2021-09-08 10:21:00|734421.5|733421.5|734396.4|733396.4|734422.9|733422.9|734390.2|733390.2|33
1631096470000|2021-09-08 10:21:10|734398.2|733398.2|734364.4|733364.4|734410.1|733410.1|734310.9|733310.9|35
1631096480000|2021-09-08 10:21:20|734355.9|733355.9|734360|733360|734404.7|733404.7|734352.7|733352.7|35
1631096490000|2021-09-08 10:21:30|734359.7|733359.7|734365.4|733365.4|734380.4|733380.4|734323|733323|34
1631096500000|2021-09-08 10:21:40|734367.3|733367.3|734358.7|733358.7|734380.5|733380.5|734332.8|733332.8|32
1631096510000|2021-09-08 10:21:50|734357.4|733357.4|734374.7|733374.7|734382.7|733382.7|734357.4|733357.4|25
1631096520000|2021-09-08 10:22:00|734372.3|733372.3|734357.7|733357.7|734372.3|733372.3|734335.7|733335.7|34
1631096530000|2021-09-08 10:22:10|734359.6|733359.6|734364.7|733364.7|734368.2|733368.2|734349.4|733349.4|26
1631096540000|2021-09-08 10:22:20|734363.3|733363.3|734361.3|733361.3|734372|733372|734356.4|733356.4|21
1631096550000|2021-09-08 10:22:30|734340.7|733340.7|734352.6|733352.6|734365.9|733365.9|734340.7|733340.7|26
1631096560000|2021-09-08 10:22:40|734337.3|733337.3|734327.3|733327.3|734342.8|733342.8|734312.3|733312.3|29
1631096570000|2021-09-08 10:22:50|734326.3|733326.3|734314.4|733314.4|734335.5|733335.5|734307.1|733307.1|26
1631096580000|2021-09-08 10:23:00|734314|733314|734320.2|733320.2|734325.4|733325.4|734312.5|733312.5|33
1631096590000|2021-09-08 10:23:10|734321.6|733321.6|734299.7|733299.7|734324.5|733324.5|734299.1|733299.1|22
1631096600000|2021-09-08 10:23:20|734299.3|733299.3|734300.6|733300.6|734302.9|733302.9|734281.2|733281.2|20
1631096610000|2021-09-08 10:23:30|734299.2|733299.2|734269|733269|734302.4|733302.4|734267|733267|30
1631096620000|2021-09-08 10:23:40|734265.5|733265.5|734274.5|733274.5|734275.9|733275.9|734254.4|733254.4|25
1631096630000|2021-09-08 10:23:50|734263.2|733263.2|734295.8|733295.8|734297|733297|734251.8|733251.8|30
1631096640000|2021-09-08 10:24:00|734286.3|733286.3|734287.3|733287.3|734291.9|733291.9|734275|733275|34
1631096650000|2021-09-08 10:24:10|734287.2|733287.2|734289.1|733289.1|734289.1|733289.1|734274.7|733274.7|20
1631096660000|2021-09-08 10:24:20|734283.3|733283.3|734284.7|733284.7|734291|733291|734278.3|733278.3|15
1631096670000|2021-09-08 10:24:30|734285|733285|734243|733243|734302.6|733302.6|734243|733243|33
1631096680000|2021-09-08 10:24:40|734241.1|733241.1|734201.5|733201.5|734246.9|733246.9|734201.5|733201.5|29
1631096690000|2021-09-08 10:24:50|734201.3|733201.3|734192.7|733192.7|734201.9|733201.9|734178.9|733178.9|21
1631096700000|2021-09-08 10:25:00|734191.8|733191.8|734186.6|733186.6|734192.7|733192.7|734182.6|733182.6|21
1631096710000|2021-09-08 10:25:10|734184.8|733184.8|734202.3|733202.3|734202.3|733202.3|734184.8|733184.8|21
1631096720000|2021-09-08 10:25:20|734204.6|733204.6|734201.8|733201.8|734204.6|733204.6|734188.9|733188.9|14
1631096730000|2021-09-08 10:25:30|734201.4|733201.4|734199.6|733199.6|734202.1|733202.1|734198.8|733198.8|15
1631096740000|2021-09-08 10:25:40|734203.7|733203.7|734197.8|733197.8|734219.5|733219.5|734193.9|733193.9|20
1631096750000|2021-09-08 10:25:50|734199|733199|734198.9|733198.9|734209|733209|734195.9|733195.9|21
1631096760000|2021-09-08 10:26:00|734195.4|733195.4|734673.7|732673.7|734674.4|733196|734168.2|732673.7|22
1631096770000|2021-09-08 10:26:10|734677.4|732677.4|734164.8|733164.8|734677.4|733183.5|734156.2|732677.4|27
1631096780000|2021-09-08 10:26:20|734162.9|733162.9|734127.8|733127.8|734644.6|733178.4|734127.8|732644.6|30
1631096790000|2021-09-08 10:26:30|734119|733119|734106.8|733106.8|734130.3|733130.3|734106|733106|37
1631096800000|2021-09-08 10:26:40|734096.1|733096.1|734071.8|733071.8|734096.1|733096.1|734056.2|733056.2|29
1631096810000|2021-09-08 10:26:50|734072.3|733072.3|734072.6|733072.6|734075.4|733075.4|734065.5|733065.5|16
1631096820000|2021-09-08 10:27:00|734071.7|733071.7|734071.2|733071.2|734076.9|733076.9|734070.9|733070.9|16
1631096830000|2021-09-08 10:27:10|734071.4|733071.4|733990.3|732990.3|734072.3|733072.3|733980.2|732980.2|18
1631096840000|2021-09-08 10:27:20|733990.7|732990.7|733949.6|732949.6|733990.7|732990.7|733943|732943|32
1631096850000|2021-09-08 10:27:30|733949.9|732949.9|733945.8|732945.8|733950.2|732950.2|733937|732937|18
1631096860000|2021-09-08 10:27:40|733946.7|732946.7|733958.3|732958.3|733960.1|732960.1|733931.7|732931.7|30
1631096870000|2021-09-08 10:27:50|733959.7|732959.7|733959.1|732959.1|733966.9|732966.9|733942.1|732942.1|27
1631096880000|2021-09-08 10:28:00|733942.2|732942.2|733948.3|732948.3|733954.5|732954.5|733932.7|732932.7|29
1631096890000|2021-09-08 10:28:10|733950.6|732950.6|733943.4|732943.4|733954.8|732954.8|733938.2|732938.2|33
1631096900000|2021-09-08 10:28:20|733938.2|732938.2|733955.1|732955.1|733957.1|732957.1|733937.2|732937.2|21
1631096910000|2021-09-08 10:28:30|733956.2|732956.2|733941.8|732941.8|733964|732964|733941.3|732941.3|15
1631096920000|2021-09-08 10:28:40|733945.4|732945.4|733986.3|732986.3|734505.4|733039.4|733945.4|732498.8|33
1631096930000|2021-09-08 10:28:50|733982|732982|734007.3|733007.3|734007.3|733007.3|733972.9|732972.9|32
1631096940000|2021-09-08 10:29:00|734015|733015|733985.9|732985.9|734018|733018|733977.6|732977.6|30
1631096950000|2021-09-08 10:29:10|733985.5|732985.5|734018.2|733018.2|734472.5|733018.2|733959.2|732462.1|23
1631096960000|2021-09-08 10:29:20|734006.5|733006.5|733974.3|732974.3|734007.1|733007.1|733972.2|732972.2|23
1631096970000|2021-09-08 10:29:30|733976.9|732976.9|733973.3|732973.3|733984.1|732984.1|733958.5|732958.5|28
1631096980000|2021-09-08 10:29:40|733968.2|732968.2|733920.8|732920.8|733978.9|732978.9|733915.3|732915.3|25
1631096990000|2021-09-08 10:29:50|733917.3|732917.3|733922.4|732922.4|733929.1|732929.1|733912.3|732912.3|33
1631097000000|2021-09-08 10:30:00|733922.8|732922.8|733856.1|732856.1|734349.5|732922.8|733813.7|732349.5|40
1631097010000|2021-09-08 10:30:10|733856|732856|733812|732812|733896.5|732896.5|733810.7|732810.7|40
1631097020000|2021-09-08 10:30:20|734310.2|732310.2|733801.3|732801.3|734312.4|732812.8|733789.1|732304.2|37
1631097030000|2021-09-08 10:30:30|733828.7|732828.7|733832.5|732832.5|734334.4|732846.1|733795.8|732325.1|38
1631097040000|2021-09-08 10:30:40|733855.6|732855.6|733822.8|732822.8|734336.1|732855.6|733815.7|732319.5|36
1631097050000|2021-09-08 10:30:50|733826|732826|734254.3|732254.3|734254.3|732826|733749.1|732250.1|26
1631097060000|2021-09-08 10:31:00|734253.1|732253.1|733763.3|732763.3|734261.2|732779.5|733737.8|732252.6|37
1631097070000|2021-09-08 10:31:10|733763.9|732763.9|733629.6|732629.6|734132.1|732764.2|733610.2|732111|36
1631097080000|2021-09-08 10:31:20|733623.9|732623.9|734149.2|732149.2|734158|732651.4|733606.6|732084.4|38
1631097090000|2021-09-08 10:31:30|733648.7|732648.7|733696.6|732696.6|734192.1|732696.6|733648.7|732143.2|30
1631097100000|2021-09-08 10:31:40|733697.7|732697.7|733684.4|732684.4|734200|732704.9|733667|732176.9|32
1631097110000|2021-09-08 10:31:50|733685.9|732685.9|734237.8|732237.8|734262.3|732765.1|733683.6|732204.8|32
1631097120000|2021-09-08 10:32:00|733739.3|732739.3|733739.1|732739.1|733746.8|732746.8|733737.5|732737.5|27
1631097130000|2021-09-08 10:32:10|733739.6|732739.6|733765.6|732765.6|733765.6|732765.6|733712.5|732712.5|31
1631097140000|2021-09-08 10:32:20|733763|732763|733777.5|732777.5|733785.8|732785.8|733763|732763|24
1631097150000|2021-09-08 10:32:30|733778.1|732778.1|733926.7|732926.7|733927|732927|733773.9|732773.9|29
1631097160000|2021-09-08 10:32:40|733925.9|732925.9|733905.8|732905.8|733925.9|732925.9|733894.4|732894.4|28
1631097170000|2021-09-08 10:32:50|733904.8|732904.8|733918.2|732918.2|734381|732923.5|733870.6|732381|32
1631097180000|2021-09-08 10:33:00|733923.5|732923.5|733953.9|732953.9|733953.9|732953.9|733906.5|732906.5|32
1631097190000|2021-09-08 10:33:10|733954.3|732954.3|733963.2|732963.2|733965.7|732965.7|733953.8|732953.8|21
1631097200000|2021-09-08 10:33:20|733962.6|732962.6|734004|733004|734510|733007.6|733957.3|732507.1|31
1631097210000|2021-09-08 10:33:30|734009.3|733009.3|734005.7|733005.7|734026.6|733026.6|733999.5|732999.5|32
1631097220000|2021-09-08 10:33:40|734001|733001|734007.3|733007.3|734020.3|733020.3|733988.7|732988.7|27
1631097230000|2021-09-08 10:33:50|734518.3|732518.3|734010|733010|734518.3|733020.1|734004.8|732514.5|26
1631097240000|2021-09-08 10:34:00|734007.4|733007.4|734006.1|733006.1|734019.4|733019.4|734000.8|733000.8|21
1631097250000|2021-09-08 10:34:10|734005.9|733005.9|733994.2|732994.2|734008.2|733008.2|733985.4|732985.4|32
1631097260000|2021-09-08 10:34:20|733994.6|732994.6|733990.5|732990.5|734001.4|733001.4|733989.6|732989.6|31
1631097270000|2021-09-08 10:34:30|733997.8|732997.8|734002.1|733002.1|734012.2|733012.2|733987.6|732987.6|29
1631097280000|2021-09-08 10:34:40|734001.1|733001.1|734030.2|733030.2|734515.5|733030.2|733989|732515.5|36
1631097290000|2021-09-08 10:34:50|734033.3|733033.3|733994.1|732994.1|734033.3|733033.3|733983.9|732983.9|38
1631097300000|2021-09-08 10:35:00|733993.3|732993.3|734017.8|733017.8|734522.1|733048.9|733991.3|732522.1|28
1631097310000|2021-09-08 10:35:10|734017.6|733017.6|733925.5|732925.5|734017.6|733017.6|733923|732923|30
1631097320000|2021-09-08 10:35:20|733936.1|732936.1|733925.4|732925.4|733937.2|732937.2|733923.5|732923.5|28
1631097330000|2021-09-08 10:35:30|733925.2|732925.2|733922.7|732922.7|733934.8|732934.8|733921.7|732921.7|23
1631097340000|2021-09-08 10:35:40|733922.8|732922.8|733940.7|732940.7|733946.1|732946.1|733922.7|732922.7|28
1631097350000|2021-09-08 10:35:50|733932|732932|733929.6|732929.6|733937.6|732937.6|733922.9|732922.9|31
1631097360000|2021-09-08 10:36:00|733933.2|732933.2|733925.6|732925.6|733942.1|732942.1|733921.5|732921.5|31
1631097370000|2021-09-08 10:36:10|733925.9|732925.9|733909.7|732909.7|733925.9|732925.9|733909.7|732909.7|23
1631097380000|2021-09-08 10:36:20|733909.2|732909.2|733908.9|732908.9|733912.9|732912.9|733907.4|732907.4|22
1631097390000|2021-09-08 10:36:30|733909.2|732909.2|733914.3|732914.3|733918.7|732918.7|733909|732909|15
1631097400000|2021-09-08 10:36:40|733917.6|732917.6|733907.9|732907.9|733917.6|732917.6|733898|732898|17
1631097410000|2021-09-08 10:36:50|733905.8|732905.8|733901.3|732901.3|733910.5|732910.5|733901|732901|19
1631097420000|2021-09-08 10:37:00|733902.6|732902.6|733864.2|732864.2|733902.6|732902.6|733853.6|732853.6|31
1631097430000|2021-09-08 10:37:10|733842.8|732842.8|733918|732918|733918.4|732918.4|733842.8|732842.8|35
1631097440000|2021-09-08 10:37:20|733917.1|732917.1|733928.5|732928.5|733932|732932|733915.7|732915.7|25
1631097450000|2021-09-08 10:37:30|733928.2|732928.2|733928.1|732928.1|733929.8|732929.8|733924.4|732924.4|20
1631097460000|2021-09-08 10:37:40|733928.5|732928.5|733917.8|732917.8|733934.7|732934.7|733916.7|732916.7|23
1631097470000|2021-09-08 10:37:50|733919.5|732919.5|733838.6|732838.6|733930.7|732930.7|733838.6|732838.6|32
1631097480000|2021-09-08 10:38:00|733840.3|732840.3|733843.5|732843.5|733862|732862|733825.3|732825.3|29
1631097490000|2021-09-08 10:38:10|733853|732853|733873.9|732873.9|734368|732878.3|733853|732362.2|36
1631097500000|2021-09-08 10:38:20|733874|732874|733882.6|732882.6|733897.2|732897.2|733863.4|732863.4|37
1631097510000|2021-09-08 10:38:30|734373.9|732373.9|733888.2|732888.2|734374.8|732895.2|733873.3|732370.8|31
1631097520000|2021-09-08 10:38:40|733887.7|732887.7|733875.5|732875.5|734358.5|732887.7|733846.6|732358.5|35
1631097530000|2021-09-08 10:38:50|733874.5|732874.5|733883.8|732883.8|733884.8|732884.8|733873.5|732873.5|27
1631097540000|2021-09-08 10:39:00|733889.6|732889.6|733914.8|732914.8|734439|732949.7|733875|732412.5|35
1631097550000|2021-09-08 10:39:10|733919.4|732919.4|733935.4|732935.4|733936.2|732936.2|733913.5|732913.5|27
1631097560000|2021-09-08 10:39:20|733926.8|732926.8|733943.5|732943.5|733951|732951|733916.7|732916.7|26
1631097570000|2021-09-08 10:39:30|733935.3|732935.3|734010.3|733010.3|734506.2|733032.4|733935.3|732506.2|34
1631097580000|2021-09-08 10:39:40|734009.7|733009.7|734015.1|733015.1|734024.3|733024.3|734003.1|733003.1|28
1631097590000|2021-09-08 10:39:50|734014.8|733014.8|734015.2|733015.2|734040.9|733040.9|734009.7|733009.7|25
1631097600000|2021-09-08 10:40:00|734013.4|733013.4|733982.6|732982.6|734013.4|733013.4|733982.6|732982.6|31
1631097610000|2021-09-08 10:40:10|733970|732970|733957.9|732957.9|733979.7|732979.7|733953.3|732953.3|27
1631097620000|2021-09-08 10:40:20|733965.2|732965.2|734030.7|733030.7|734036|733036|733953.2|732953.2|27
1631097630000|2021-09-08 10:40:30|734031|733031|734024.6|733024.6|734031.6|733031.6|734015.4|733015.4|25
1631097640000|2021-09-08 10:40:40|734024.3|733024.3|734023.4|733023.4|734027.6|733027.6|734014.3|733014.3|26
1631097650000|2021-09-08 10:40:50|734024.3|733024.3|734035.9|733035.9|734040.2|733040.2|734011.3|733011.3|26
1631097660000|2021-09-08 10:41:00|734037|733037|734014.4|733014.4|734038.6|733038.6|734002.8|733002.8|28
1631097670000|2021-09-08 10:41:10|734013|733013|733995.7|732995.7|734013|733013|733980.2|732980.2|25
1631097680000|2021-09-08 10:41:20|734001.9|733001.9|734003.2|733003.2|734013.5|733013.5|733995.7|732995.7|19
1631097690000|2021-09-08 10:41:30|734008|733008|734003.6|733003.6|734008.7|733008.7|733998.7|732998.7|20
1631097700000|2021-09-08 10:41:40|734004|733004|734011.5|733011.5|734011.5|733011.5|733992.3|732992.3|16
1631097710000|2021-09-08 10:41:50|734007.3|733007.3|734040.8|733040.8|734042.7|733042.7|733994.5|732994.5|26
1631097720000|2021-09-08 10:42:00|734041.7|733041.7|734036.6|733036.6|734043.1|733043.1|734031.4|733031.4|16
1631097730000|2021-09-08 10:42:10|734034.2|733034.2|734040.9|733040.9|734043|733043|734034.2|733034.2|10
1631097740000|2021-09-08 10:42:20|734040.5|733040.5|734048.9|733048.9|734056.4|733056.4|734025.6|733025.6|18
1631097750000|2021-09-08 10:42:30|734040.4|733040.4|734041|733041|734046|733046|734037.7|733037.7|19
1631097760000|2021-09-08 10:42:40|734041.1|733041.1|734031.2|733031.2|734041.6|733041.6|734030.4|733030.4|21
1631097770000|2021-09-08 10:42:50|734032.1|733032.1|734020|733020|734040.7|733040.7|734017.8|733017.8|22
1631097780000|2021-09-08 10:43:00|734024.3|733024.3|734028.2|733028.2|734031.4|733031.4|734022.7|733022.7|26
1631097790000|2021-09-08 10:43:10|734027.7|733027.7|734032.2|733032.2|734033.7|733033.7|734027.2|733027.2|16
1631097800000|2021-09-08 10:43:20|734032.5|733032.5|734014.2|733014.2|734033.5|733033.5|734007.3|733007.3|18
1631097810000|2021-09-08 10:43:30|734016.3|733016.3|733995.2|732995.2|734016.3|733016.3|733986.2|732986.2|22
1631097820000|2021-09-08 10:43:40|733994|732994|734033.5|733033.5|734038.6|733038.6|733990|732990|18
1631097830000|2021-09-08 10:43:50|734024.3|733024.3|734035.7|733035.7|734043.1|733043.1|734024.3|733024.3|28
1631097840000|2021-09-08 10:44:00|734022.3|733022.3|734023.5|733023.5|734036.3|733036.3|734013.7|733013.7|27
1631097850000|2021-09-08 10:44:10|734020.8|733020.8|734045.4|733045.4|734045.4|733045.4|734020.8|733020.8|27
1631097860000|2021-09-08 10:44:20|734036.8|733036.8|734036.8|733036.8|734048|733048|734028.2|733028.2|20
1631097870000|2021-09-08 10:44:30|734023|733023|734030.1|733030.1|734033.4|733033.4|734023|733023|21
1631097880000|2021-09-08 10:44:40|734024.9|733024.9|734034|733034|734034.5|733034.5|734014.6|733014.6|24
1631097890000|2021-09-08 10:44:50|734032.8|733032.8|734041.8|733041.8|734047.1|733047.1|734031.6|733031.6|23
1631097900000|2021-09-08 10:45:00|734041.7|733041.7|734007.8|733007.8|734041.7|733041.7|733997.2|732997.2|30
1631097910000|2021-09-08 10:45:10|734007.9|733007.9|733996.2|732996.2|734018.2|733018.2|733996.2|732996.2|23
1631097920000|2021-09-08 10:45:20|733981.2|732981.2|734002.7|733002.7|734005|733005|733981.2|732981.2|20
1631097930000|2021-09-08 10:45:30|734004|733004|734002|733002|734025.5|733025.5|733999|732999|30
1631097940000|2021-09-08 10:45:40|734003.7|733003.7|734022.7|733022.7|734028.6|733028.6|733996.8|732996.8|17
1631097950000|2021-09-08 10:45:50|734022.3|733022.3|734025.6|733025.6|734028.9|733028.9|734019.6|733019.6|20
1631097960000|2021-09-08 10:46:00|734016.6|733016.6|734029.7|733029.7|734036.9|733036.9|734006.4|733006.4|23
1631097970000|2021-09-08 10:46:10|734030|733030|734006.1|733006.1|734033.5|733033.5|734002.4|733002.4|19
1631097980000|2021-09-08 10:46:20|734006.2|733006.2|734021.3|733021.3|734022.1|733022.1|734004.6|733004.6|17
1631097990000|2021-09-08 10:46:30|734021.7|733021.7|734010.7|733010.7|734023.8|733023.8|734009.1|733009.1|21
1631098000000|2021-09-08 10:46:40|734008|733008|734001.3|733001.3|734024.1|733024.1|733995.9|732995.9|16
1631098010000|2021-09-08 10:46:50|733997.3|732997.3|734050|733050|734055|733055|733997.3|732997.3|22
1631098020000|2021-09-08 10:47:00|734048.2|733048.2|734023.1|733023.1|734048.2|733048.2|734018.1|733018.1|28
1631098030000|2021-09-08 10:47:10|734023.8|733023.8|734032.5|733032.5|734038.8|733038.8|734020|733020|25
1631098040000|2021-09-08 10:47:20|734030.9|733030.9|734026.5|733026.5|734030.9|733030.9|734008.6|733008.6|27
1631098050000|2021-09-08 10:47:30|734023.5|733023.5|734030.6|733030.6|734041.2|733041.2|734016|733016|27
1631098060000|2021-09-08 10:47:40|734033.3|733033.3|734037.3|733037.3|734041.6|733041.6|734033.3|733033.3|22
1631098070000|2021-09-08 10:47:50|734038|733038|734042.4|733042.4|734046.3|733046.3|734036|733036|20
1631098080000|2021-09-08 10:48:00|734038.6|733038.6|734041.3|733041.3|734047|733047|734037.1|733037.1|24
1631098090000|2021-09-08 10:48:10|734050|733050|734059|733059|734074.7|733074.7|734050|733050|25
1631098100000|2021-09-08 10:48:20|734057.7|733057.7|734063.2|733063.2|734063.2|733063.2|734053.8|733053.8|13
1631098110000|2021-09-08 10:48:30|734061.6|733061.6|734044.9|733044.9|734064.8|733064.8|734044.9|733044.9|15
1631098120000|2021-09-08 10:48:40|734045.6|733045.6|734089.8|733089.8|734095.9|733095.9|734045.1|733045.1|21
1631098130000|2021-09-08 10:48:50|734096|733096|734098.8|733098.8|734106|733106|734080.2|733080.2|20
1631098140000|2021-09-08 10:49:00|734101.2|733101.2|734125.6|733125.6|734620.1|733133.6|734095.9|732607.1|35
1631098150000|2021-09-08 10:49:10|734123.5|733123.5|734134.8|733134.8|734134.8|733134.8|734111.3|733111.3|27
1631098160000|2021-09-08 10:49:20|734131.3|733131.3|734096.7|733096.7|734131.3|733131.3|734089.2|733089.2|26
1631098170000|2021-09-08 10:49:30|734097|733097|734605|732605|734609.2|733107.1|734090.5|732602.4|14
1631098180000|2021-09-08 10:49:40|734601.8|732601.8|734105.2|733105.2|734601.8|733112.7|734089.6|732601.8|24
1631098190000|2021-09-08 10:49:50|734107.8|733107.8|734072.3|733072.3|734577.1|733109.5|734072.3|732569.2|30
1631098200000|2021-09-08 10:50:00|734070.8|733070.8|734048.1|733048.1|734575.1|733087.5|734048.1|732575.1|30
1631098210000|2021-09-08 10:50:10|734050|733050|734052.2|733052.2|734060.9|733060.9|734048.9|733048.9|29
1631098220000|2021-09-08 10:50:20|734051.1|733051.1|734046.5|733046.5|734058|733058|734030.8|733030.8|27
1631098230000|2021-09-08 10:50:30|734047.1|733047.1|734054|733054|734064.3|733064.3|734037.7|733037.7|31
1631098240000|2021-09-08 10:50:40|734053.4|733053.4|734063.7|733063.7|734068|733068|734037.3|733037.3|33
1631098250000|2021-09-08 10:50:50|734068.6|733068.6|734087.6|733087.6|734087.6|733087.6|734057.9|733057.9|25
1631098260000|2021-09-08 10:51:00|734085.1|733085.1|734055.6|733055.6|734092.4|733092.4|734054.8|733054.8|29
1631098270000|2021-09-08 10:51:10|734056.6|733056.6|734023.2|733023.2|734061.9|733061.9|734023.2|733023.2|26
1631098280000|2021-09-08 10:51:20|734040.4|733040.4|734036.6|733036.6|734051.6|733051.6|734026.9|733026.9|27
1631098290000|2021-09-08 10:51:30|734041.9|733041.9|734043|733043|734058.4|733058.4|734040|733040|20
1631098300000|2021-09-08 10:51:40|734044.3|733044.3|734138.1|733138.1|734138.1|733138.1|734044.3|733044.3|33
1631098310000|2021-09-08 10:51:50|734130.5|733130.5|734138.2|733138.2|734148|733148|734124.5|733124.5|25
1631098320000|2021-09-08 10:52:00|734141|733141|734116.1|733116.1|734141.6|733141.6|734116.1|733116.1|32
1631098330000|2021-09-08 10:52:10|734117.6|733117.6|734086.8|733086.8|734127|733127|734081.2|733081.2|32
1631098340000|2021-09-08 10:52:20|734086.4|733086.4|734116|733116|734117.4|733117.4|734086.4|733086.4|22
1631098350000|2021-09-08 10:52:30|734121.7|733121.7|734085.9|733085.9|734121.7|733121.7|734084.5|733084.5|25
1631098360000|2021-09-08 10:52:40|734088|733088|734082.6|733082.6|734095.3|733095.3|734080.6|733080.6|26
1631098370000|2021-09-08 10:52:50|734090.3|733090.3|734094.1|733094.1|734094.1|733094.1|734087.2|733087.2|31
1631098380000|2021-09-08 10:53:00|734094.5|733094.5|734103.6|733103.6|734104.2|733104.2|734079.4|733079.4|27
1631098390000|2021-09-08 10:53:10|734105.1|733105.1|734115.8|733115.8|734130.4|733130.4|734105.1|733105.1|34
1631098400000|2021-09-08 10:53:20|734116.7|733116.7|734072.3|733072.3|734130.1|733130.1|734069.2|733069.2|30
1631098410000|2021-09-08 10:53:30|734080|733080|734068.2|733068.2|734080|733080|734063.3|733063.3|32
1631098420000|2021-09-08 10:53:40|734067.6|733067.6|734083.5|733083.5|734083.5|733083.5|734065.6|733065.6|21
1631098430000|2021-09-08 10:53:50|734078.4|733078.4|734092.7|733092.7|734105.7|733105.7|734076.9|733076.9|22
1631098440000|2021-09-08 10:54:00|734098.4|733098.4|734092.7|733092.7|734100.8|733100.8|734083.8|733083.8|25
1631098450000|2021-09-08 10:54:10|734092.4|733092.4|734099.1|733099.1|734099.1|733099.1|734092.4|733092.4|17
1631098460000|2021-09-08 10:54:20|734101.1|733101.1|734089.5|733089.5|734101.8|733101.8|734089.5|733089.5|16
1631098470000|2021-09-08 10:54:30|734091.9|733091.9|734079.2|733079.2|734094.9|733094.9|734073.6|733073.6|28
1631098480000|2021-09-08 10:54:40|734077|733077|734008.6|733008.6|734077.7|733077.7|734005.9|733005.9|36
1631098490000|2021-09-08 10:54:50|734007.4|733007.4|734000.6|733000.6|734011.1|733011.1|733995.6|732995.6|26
1631098500000|2021-09-08 10:55:00|733997.7|732997.7|734034|733034|734046.2|733046.2|733991.5|732991.5|33
1631098510000|2021-09-08 10:55:10|734043|733043|734051.5|733051.5|734051.5|733051.5|734032.8|733032.8|24
1631098520000|2021-09-08 10:55:20|734037.5|733037.5|734034.8|733034.8|734047.1|733047.1|734028.5|733028.5|26
1631098530000|2021-09-08 10:55:30|734037.6|733037.6|734043.8|733043.8|734045.9|733045.9|734032.5|733032.5|28
1631098540000|2021-09-08 10:55:40|734042.5|733042.5|734044.8|733044.8|734046.8|733046.8|734036|733036|23
1631098550000|2021-09-08 10:55:50|734045.7|733045.7|734048.5|733048.5|734057.4|733057.4|734040.6|733040.6|21
1631098560000|2021-09-08 10:56:00|734048.1|733048.1|734049.3|733049.3|734054.4|733054.4|734038.2|733038.2|19
1631098570000|2021-09-08 10:56:10|734050.7|733050.7|734053.1|733053.1|734060.4|733060.4|734047.7|733047.7|25
1631098580000|2021-09-08 10:56:20|734051.7|733051.7|734081.9|733081.9|734101.5|733101.5|734044.9|733044.9|23
1631098590000|2021-09-08 10:56:30|734081.7|733081.7|734087.5|733087.5|734094.9|733094.9|734071.9|733071.9|30
1631098600000|2021-09-08 10:56:40|734093.7|733093.7|734070.4|733070.4|734096.9|733096.9|734066.7|733066.7|21
1631098610000|2021-09-08 10:56:50|734068|733068|734075.9|733075.9|734085.8|733085.8|734068|733068|22
1631098620000|2021-09-08 10:57:00|734082.1|733082.1|734100|733100|734111.7|733111.7|734082.1|733082.1|23
1631098630000|2021-09-08 10:57:10|734096.7|733096.7|734103.4|733103.4|734103.4|733103.4|734096.7|733096.7|10
1631098640000|2021-09-08 10:57:20|734096.7|733096.7|734101.1|733101.1|734103|733103|734090.8|733090.8|9
1631098650000|2021-09-08 10:57:30|734094.4|733094.4|734098.9|733098.9|734098.9|733098.9|734085.5|733085.5|15
1631098660000|2021-09-08 10:57:40|734098.3|733098.3|734075.1|733075.1|734579.1|733112.9|734071.8|732578.3|21
1631098670000|2021-09-08 10:57:50|734076.9|733076.9|734079.7|733079.7|734079.7|733079.7|734074|733074|11
1631098680000|2021-09-08 10:58:00|734078|733078|734557.6|732557.6|734562.5|733080.1|734053.2|732554.6|22
1631098690000|2021-09-08 10:58:10|734559|732559|734042.4|733042.4|734570.9|733042.4|734042.4|732538.9|22
1631098700000|2021-09-08 10:58:20|734040.2|733040.2|734045|733045|734047.3|733047.3|734039.6|733039.6|15
1631098710000|2021-09-08 10:58:30|734044.1|733044.1|734548.1|732548.1|734548.1|733049.5|734040.2|732547.4|17
1631098720000|2021-09-08 10:58:40|734055.6|733055.6|734060|733060|734063.1|733063.1|734046.3|733046.3|21
1631098730000|2021-09-08 10:58:50|734059.4|733059.4|734066.3|733066.3|734066.3|733066.3|734043.8|733043.8|18
1631098740000|2021-09-08 10:59:00|734065.8|733065.8|734081.7|733081.7|734587.5|733094.9|734062|732571|29
1631098750000|2021-09-08 10:59:10|734086.8|733086.8|734080.6|733080.6|734087.9|733087.9|734074.2|733074.2|27
1631098760000|2021-09-08 10:59:20|734079.7|733079.7|734094.2|733094.2|734104.8|733104.8|734079.3|733079.3|23
1631098770000|2021-09-08 10:59:30|734099|733099|734093.8|733093.8|734099|733099|734086.2|733086.2|24
1631098780000|2021-09-08 10:59:40|734092.9|733092.9|734098.3|733098.3|734098.3|733098.3|734089.4|733089.4|21
1631098790000|2021-09-08 10:59:50|734602.1|732602.1|734611.1|732611.1|734618.5|732618.5|734597|732597|29
1631098800000|2021-09-08 11:00:00|734617.4|732617.4|734131.5|733131.5|734634|733134.6|734118.6|732616.3|33
1631098810000|2021-09-08 11:00:10|734136.5|733136.5|734139.6|733139.6|734141.8|733141.8|734133.3|733133.3|20
1631098820000|2021-09-08 11:00:20|734144.5|733144.5|734643.7|732643.7|734646.3|733145.5|734141.4|732636.9|16
1631098830000|2021-09-08 11:00:30|734636.5|732636.5|734640.4|732640.4|734652.1|733182.1|734151|732635|28
1631098840000|2021-09-08 11:00:40|734640|732640|734177.7|733177.7|734686|733186.6|734138.2|732640|34
1631098850000|2021-09-08 11:00:50|734180|733180|734161.7|733161.7|734183.4|733183.4|734152.3|733152.3|28
1631098860000|2021-09-08 11:01:00|734164.5|733164.5|734202.5|733202.5|734695.1|733204.2|734164.5|732685.1|27
1631098870000|2021-09-08 11:01:10|734202.8|733202.8|734215|733215|734728.5|733215.3|734183.2|732678.2|34
1631098880000|2021-09-08 11:01:20|734198.9|733198.9|734679|732679|734681.7|733209.4|734182.4|732679|25
1631098890000|2021-09-08 11:01:30|734686.1|732686.1|734646.9|732646.9|734686.1|733186|734176.3|732646.9|20
1631098900000|2021-09-08 11:01:40|734656|732656|734120.1|733120.1|734672.5|733160.1|734116.3|732653.5|26
1631098910000|2021-09-08 11:01:50|734627.7|732627.7|734131.8|733131.8|734633.1|733142.3|734111.9|732603.7|29
1631098920000|2021-09-08 11:02:00|734121.9|733121.9|734106.7|733106.7|734609.6|733124.7|734106.7|732587.5|34
1631098930000|2021-09-08 11:02:10|734107.4|733107.4|734110|733110|734110.9|733110.9|734097|733097|18
1631098940000|2021-09-08 11:02:20|734109.6|733109.6|734109.7|733109.7|734122.6|733122.6|734100.1|733100.1|16
1631098950000|2021-09-08 11:02:30|734108.9|733108.9|734084.9|733084.9|734108.9|733108.9|734084.9|733084.9|13
1631098960000|2021-09-08 11:02:40|734083.1|733083.1|734087.2|733087.2|734092.8|733092.8|734079.8|733079.8|19
1631098970000|2021-09-08 11:02:50|734088.6|733088.6|734090|733090|734092.6|733092.6|734087.4|733087.4|10
1631098980000|2021-09-08 11:03:00|734088.5|733088.5|734081.1|733081.1|734586.8|733094.8|734072.8|732578.4|22
1631098990000|2021-09-08 11:03:10|734079.3|733079.3|734092.1|733092.1|734093.5|733093.5|734079.3|733079.3|21
1631099000000|2021-09-08 11:03:20|734094.4|733094.4|734560.6|732560.6|734587.7|733094.4|734084.9|732558.6|21
1631099010000|2021-09-08 11:03:30|734561.6|732561.6|734541.1|732541.1|734561.6|732561.6|734521.7|732521.7|21
1631099020000|2021-09-08 11:03:40|734541.8|732541.8|734466.2|732466.2|734541.8|732976.5|733949|732451.5|26
1631099030000|2021-09-08 11:03:50|734458.3|732458.3|734457.5|732457.5|734458.3|732458.3|734438|732438|17
1631099040000|2021-09-08 11:04:00|734461.1|732461.1|734464.1|732464.1|734467|732467|734455.9|732455.9|24
1631099050000|2021-09-08 11:04:10|734461.9|732461.9|733921.7|732921.7|734487.4|732981|733921.7|732423.7|26
1631099060000|2021-09-08 11:04:20|733927.2|732927.2|734426.1|732426.1|734435.8|732927.2|733926.4|732409.5|18
1631099070000|2021-09-08 11:04:30|734425|732425|734412.4|732412.4|734428.4|732428.4|734398.8|732398.8|14
1631099080000|2021-09-08 11:04:40|734411.2|732411.2|734432.8|732432.8|734440.3|732924.7|733921.4|732409.4|23
1631099090000|2021-09-08 11:04:50|734422.7|732422.7|734361.5|732361.5|734434.3|732879.9|733846.2|732351.8|27
1631099100000|2021-09-08 11:05:00|734365.3|732365.3|734356.4|732356.4|734370.1|732370.1|734353.4|732353.4|27
1631099110000|2021-09-08 11:05:10|734366|732366|734363.8|732363.8|734370.7|732370.7|734357.6|732357.6|22
1631099120000|2021-09-08 11:05:20|734362.2|732362.2|733875.7|732875.7|734370.8|732894|733860.3|732360.3|27
1631099130000|2021-09-08 11:05:30|733878.7|732878.7|733895.5|732895.5|734389.8|732898|733878.7|732389.8|24
1631099140000|2021-09-08 11:05:40|733894|732894|733957.5|732957.5|734474.8|732966.4|733892.6|732439.4|29
1631099150000|2021-09-08 11:05:50|733963.4|732963.4|734471.6|732471.6|734475.6|732972.6|733956.9|732464.1|25
1631099160000|2021-09-08 11:06:00|733972.4|732972.4|733906.6|732906.6|734500.8|732992.4|733895.6|732411.2|32
1631099170000|2021-09-08 11:06:10|733901.4|732901.4|733920.8|732920.8|734407|732921.4|733899.2|732398.5|31
1631099180000|2021-09-08 11:06:20|733915.8|732915.8|733919.9|732919.9|734410.5|732942.5|733906.3|732408.1|35
1631099190000|2021-09-08 11:06:30|733919.3|732919.3|733910.5|732910.5|733920.5|732920.5|733905.8|732905.8|29
1631099200000|2021-09-08 11:06:40|733905.3|732905.3|733890.5|732890.5|733913.7|732913.7|733890.5|732890.5|22
1631099210000|2021-09-08 11:06:50|733891.6|732891.6|733878.8|732878.8|733903.9|732903.9|733870.7|732870.7|24
1631099220000|2021-09-08 11:07:00|733877.8|732877.8|733847.6|732847.6|734353.8|732880.4|733837.3|732344.5|31
1631099230000|2021-09-08 11:07:10|733849.1|732849.1|733777.5|732777.5|734313.3|732853.2|733766.8|732265.9|31
1631099240000|2021-09-08 11:07:20|733776|732776|733787.2|732787.2|734287.4|732789.4|733764.3|732285.4|37
1631099250000|2021-09-08 11:07:30|733802.2|732802.2|734332.4|732332.4|734339.8|732835.2|733791.1|732286.5|38
1631099260000|2021-09-08 11:07:40|733822.7|732822.7|733885.4|732885.4|734367.8|732891.8|733820.2|732337.9|38
1631099270000|2021-09-08 11:07:50|733882.1|732882.1|734390.4|732390.4|734390.4|732894.5|733876.2|732387.1|24
1631099280000|2021-09-08 11:08:00|734388.2|732388.2|733899.4|732899.4|734405.1|732912.8|733876.9|732377.8|40
1631099290000|2021-09-08 11:08:10|733900.4|732900.4|733890.1|732890.1|733909.7|732909.7|733890|732890|34
1631099300000|2021-09-08 11:08:20|733894.1|732894.1|733878.3|732878.3|734384.5|732910.9|733876.4|732377.2|37
1631099310000|2021-09-08 11:08:30|733876.7|732876.7|733821.9|732821.9|734378|732877.3|733821.9|732330.1|28
1631099320000|2021-09-08 11:08:40|733821.8|732821.8|734297.2|732297.2|734319.2|732821.8|733794.5|732297.2|31
1631099330000|2021-09-08 11:08:50|734295.5|732295.5|733764.9|732764.9|734296.2|732793|733742.7|732266.1|37
1631099340000|2021-09-08 11:09:00|733760.6|732760.6|733779.8|732779.8|734291.5|732810.2|733740.7|732278.6|37
1631099350000|2021-09-08 11:09:10|733775|732775|733787|732787|733812.5|732812.5|733775|732775|33
1631099360000|2021-09-08 11:09:20|733791.3|732791.3|733874.5|732874.5|734355.3|732874.5|733782.7|732291.6|36
1631099370000|2021-09-08 11:09:30|733864.1|732864.1|733884.1|732884.1|734379.2|732900.7|733855.2|732379.2|36
1631099380000|2021-09-08 11:09:40|733881|732881|733850.5|732850.5|734353.1|732884.3|733850.5|732353.1|26
1631099390000|2021-09-08 11:09:50|734349|732349|733872|732872|734360.1|732877.9|733851.8|732349|33
1631099400000|2021-09-08 11:10:00|733873.2|732873.2|733791|732791|734353.3|732873.5|733791|732302.1|28
1631099410000|2021-09-08 11:10:10|733785.5|732785.5|733794.1|732794.1|734288.3|732794.6|733770.3|732274.2|33
1631099420000|2021-09-08 11:10:20|733794.2|732794.2|733814.5|732814.5|733821.5|732821.5|733793.5|732793.5|32
1631099430000|2021-09-08 11:10:30|733813.6|732813.6|733881.2|732881.2|734356.1|732881.2|733813.6|732356.1|29
1631099440000|2021-09-08 11:10:40|733894.7|732894.7|733860.8|732860.8|733894.7|732894.7|733860.8|732860.8|30
1631099450000|2021-09-08 11:10:50|733864.9|732864.9|733875.2|732875.2|733879|732879|733862.1|732862.1|27
1631099460000|2021-09-08 11:11:00|733870.8|732870.8|733760|732760|734278.5|732874.2|733758.4|732259.2|32
1631099470000|2021-09-08 11:11:10|733762.2|732762.2|733727.5|732727.5|734256.3|732765.4|733727.5|732233.3|31
1631099480000|2021-09-08 11:11:20|733729|732729|733662.5|732662.5|734228.4|732729.5|733645|732154.3|32
1631099490000|2021-09-08 11:11:30|733663.1|732663.1|733685.7|732685.7|734187.6|732685.7|733659.3|732173.8|25
1631099500000|2021-09-08 11:11:40|733685.8|732685.8|733694.1|732694.1|733696|732696|733685.8|732685.8|18
1631099510000|2021-09-08 11:11:50|733694.4|732694.4|733726.4|732726.4|733730.7|732730.7|733690.6|732690.6|24
1631099520000|2021-09-08 11:12:00|733727.3|732727.3|733674.4|732674.4|734216.6|732727.7|733670.5|732193.4|34
1631099530000|2021-09-08 11:12:10|733672.7|732672.7|733702.7|732702.7|733705.5|732705.5|733672.7|732672.7|26
1631099540000|2021-09-08 11:12:20|733700.4|732700.4|734210.7|732210.7|734228|732735.5|733689.4|732190.4|32
1631099550000|2021-09-08 11:12:30|734214.7|732214.7|733705|732705|734214.7|732707.1|733704.2|732199.8|15
1631099560000|2021-09-08 11:12:40|733702.5|732702.5|733721.6|732721.6|734222.2|732721.6|733682.2|732183.8|35
1631099570000|2021-09-08 11:12:50|733720.4|732720.4|734208.9|732208.9|734239.1|732764|733720.4|732208.9|29
1631099580000|2021-09-08 11:13:00|734210.1|732210.1|733645.7|732645.7|734210.5|732691.4|733639.8|732123.3|35
1631099590000|2021-09-08 11:13:10|733646|732646|733632.9|732632.9|734128.9|732655.5|733624.7|732128.9|31
1631099600000|2021-09-08 11:13:20|733632.4|732632.4|733639.4|732639.4|734134.9|732641.5|733612.4|732134.9|32
1631099610000|2021-09-08 11:13:30|733638.1|732638.1|733625.8|732625.8|733639.6|732639.6|733625.8|732625.8|28
1631099620000|2021-09-08 11:13:40|733620.8|732620.8|733629.5|732629.5|733638|732638|733611.8|732611.8|34
1631099630000|2021-09-08 11:13:50|733630.1|732630.1|733502.1|732502.1|734076.6|732631|733480.7|731987.7|32
1631099640000|2021-09-08 11:14:00|733500.7|732500.7|733998.1|731998.1|734007.5|732515.4|733486.7|731995.3|39
1631099650000|2021-09-08 11:14:10|733498.5|732498.5|733366.7|732366.7|734002.1|732510.2|733357|731851.6|37
1631099660000|2021-09-08 11:14:20|733368.7|732368.7|733519.8|731519.8|733881.6|732378.8|733206.6|731519.8|37
1631099670000|2021-09-08 11:14:30|733509|731509|733156.6|732156.6|733644.9|732156.6|733156.6|731509|40
1631099680000|2021-09-08 11:14:40|733166.5|732166.5|733709.5|731709.5|733733.9|732166.5|733141.4|731635.1|38
1631099690000|2021-09-08 11:14:50|733712.1|731712.1|733699.2|731699.2|733712.1|731712.1|733647.2|731647.2|35
1631099700000|2021-09-08 11:15:00|733694.2|731694.2|733641.6|731641.6|733694.2|732149.7|733137.7|731633.9|36
1631099710000|2021-09-08 11:15:10|733620.5|731620.5|732996.8|731996.8|733620.5|732129|732996.8|731516.9|35
1631099720000|2021-09-08 11:15:20|733475.1|731475.1|733354.7|731354.7|733475.1|731475.1|733334.4|731334.4|40
1631099730000|2021-09-08 11:15:30|733392.5|731392.5|733371.2|731371.2|733449|731896.5|732896.5|731371.2|40
1631099740000|2021-09-08 11:15:40|733371.1|731371.1|733343.5|731343.5|733427.9|731870.6|732842|731270.3|39
1631099750000|2021-09-08 11:15:50|733345.9|731345.9|733378.9|731378.9|733388.7|731889.1|732878.9|731345.9|34
1631099760000|2021-09-08 11:16:00|732882.3|731882.3|732838|731838|733398.1|731894.6|732832.7|731343.6|38
1631099770000|2021-09-08 11:16:10|732838.9|731838.9|733463.2|731463.2|733476|731959.3|732837.4|731353.5|36
1631099780000|2021-09-08 11:16:20|733464.4|731464.4|732961|731961|733509.7|731978.9|732955|731461.1|27
1631099790000|2021-09-08 11:16:30|732970.2|731970.2|733531.1|731531.1|733559.9|732018.7|732970.2|731515.8|34
1631099800000|2021-09-08 11:16:40|733528.4|731528.4|732983.7|731983.7|733532.8|731998.7|732983.7|731487.5|28
1631099810000|2021-09-08 11:16:50|732975.5|731975.5|732973.9|731973.9|733557|731985.5|732973.9|731471.7|33
1631099820000|2021-09-08 11:17:00|732978.7|731978.7|732934.2|731934.2|733528.2|731983.1|732931.3|731444.2|36
1631099830000|2021-09-08 11:17:10|732932|731932|732945.5|731945.5|733482.4|731960.3|732927.3|731436.3|31
1631099840000|2021-09-08 11:17:20|732945.3|731945.3|732945.3|731945.3|732947.5|731947.5|732941.6|731941.6|26
1631099850000|2021-09-08 11:17:30|732946.6|731946.6|732856.2|731856.2|733419.2|731952.2|732851.9|731368|30
1631099860000|2021-09-08 11:17:40|733349.5|731349.5|733265|731265|733372.1|731859.6|732830.9|731263.4|28
1631099870000|2021-09-08 11:17:50|733305|731305|732801.4|731801.4|733349.4|731840.5|732788.7|731305|39
1631099880000|2021-09-08 11:18:00|732803.9|731803.9|733257.6|731257.6|733311.8|731804.1|732791.2|731246.4|31
1631099890000|2021-09-08 11:18:10|733247|731247|733293.1|731293.1|733296.6|731748.8|732747.4|731247|34
1631099900000|2021-09-08 11:18:20|733295.8|731295.8|732804.8|731804.8|733356.2|731811.3|732781|731271.8|32
1631099910000|2021-09-08 11:18:30|732802.6|731802.6|733240.9|731240.9|733310.8|731805.9|732728.6|731240.9|29
1631099920000|2021-09-08 11:18:40|733244.3|731244.3|733088.7|731088.7|733244.3|731726.7|732565.4|731062.9|38
1631099930000|2021-09-08 11:18:50|733086.3|731086.3|732556.2|731556.2|733088.3|731574.7|732535.9|731075|39
1631099940000|2021-09-08 11:19:00|732550.1|731550.1|732731.2|731731.2|733254.9|731759.6|732550.1|731045.7|37
1631099950000|2021-09-08 11:19:10|732729.2|731729.2|732677.2|731677.2|733237.6|731729.2|732673.5|731180.8|34
1631099960000|2021-09-08 11:19:20|732670.1|731670.1|733201.1|731201.1|733219.2|731672.1|732669.2|731163.1|29
1631099970000|2021-09-08 11:19:30|733196.7|731196.7|732649.1|731649.1|733237.9|731713.8|732644.3|731162.9|32
1631099980000|2021-09-08 11:19:40|733178.8|731178.8|733223.3|731223.3|733278.3|731726|732716.9|731178.8|37
1631099990000|2021-09-08 11:19:50|733226.2|731226.2|732787.6|731787.6|733319.3|731805.1|732787.6|731226.2|31
1631100000000|2021-09-08 11:20:00|732785.3|731785.3|733174.2|731174.2|733295.1|731785.3|732627.7|731121.7|39
1631100010000|2021-09-08 11:20:10|733164|731164|732620.1|731620.1|733214|731681.5|732620.1|731115.1|37
1631100020000|2021-09-08 11:20:20|732619.3|731619.3|732582.4|731582.4|733132.1|731631.3|732582.4|731106.9|31
1631100030000|2021-09-08 11:20:30|732583.3|731583.3|732625|731625|733120.1|731633.1|732582.9|731008.7|32
1631100040000|2021-09-08 11:20:40|732622.8|731622.8|732652.5|731652.5|733163.5|731652.5|732615.2|731163.5|31
1631100050000|2021-09-08 11:20:50|732661.2|731661.2|733144.8|731144.8|733173.1|731661.2|732642.7|731140.4|31
1631100060000|2021-09-08 11:21:00|733146.5|731146.5|732641.6|731641.6|733178.7|731673.1|732640.5|731144.1|34
1631100070000|2021-09-08 11:21:10|732640.5|731640.5|732645.4|731645.4|733177|731671.4|732630.2|731138.4|34
1631100080000|2021-09-08 11:21:20|732641|731641|732673.3|731673.3|733210.1|731707.7|732641|731170.2|33
1631100090000|2021-09-08 11:21:30|732670.4|731670.4|733172.8|731172.8|733192.9|731686.9|732670.4|731170.8|30
1631100100000|2021-09-08 11:21:40|733170.1|731170.1|733275.9|731275.9|733275.9|731761.1|732672.5|731166.6|33
1631100110000|2021-09-08 11:21:50|732761.8|731761.8|732863.6|731863.6|733342.7|731863.6|732761.2|731312.6|39
1631100120000|2021-09-08 11:22:00|732875|731875|732903.3|731903.3|733365.1|731929.8|732846.5|731354.3|37
1631100130000|2021-09-08 11:22:10|732882.8|731882.8|732903.9|731903.9|732911.3|731911.3|732882.8|731882.8|35
1631100140000|2021-09-08 11:22:20|732895.4|731895.4|732891.9|731891.9|732911.9|731911.9|732855.2|731855.2|37
1631100150000|2021-09-08 11:22:30|732884|731884|732854.4|731854.4|732897.1|731897.1|732847|731847|32
1631100160000|2021-09-08 11:22:40|732861.2|731861.2|732855|731855|732879.4|731879.4|732839.4|731839.4|34
1631100170000|2021-09-08 11:22:50|732857.4|731857.4|732857.3|731857.3|732861.9|731861.9|732845.5|731845.5|29
1631100180000|2021-09-08 11:23:00|732852.8|731852.8|732773.2|731773.2|732864.3|731864.3|732690.2|731690.2|34
1631100190000|2021-09-08 11:23:10|732768.8|731768.8|732754.6|731754.6|732769.8|731769.8|732730.9|731730.9|38
1631100200000|2021-09-08 11:23:20|732749.3|731749.3|732736.5|731736.5|732750.1|731750.1|732736.5|731736.5|36
1631100210000|2021-09-08 11:23:30|732751.4|731751.4|732808.4|731808.4|732812.7|731812.7|732739.9|731739.9|37
1631100220000|2021-09-08 11:23:40|732800.4|731800.4|732874.8|731874.8|732874.8|731874.8|732791.2|731791.2|38
1631100230000|2021-09-08 11:23:50|732865.2|731865.2|732882.3|731882.3|732886.5|731886.5|732846.6|731846.6|37
1631100240000|2021-09-08 11:24:00|732882.1|731882.1|732889|731889|732893.3|731893.3|732849.3|731849.3|35
1631100250000|2021-09-08 11:24:10|732883.2|731883.2|732813.8|731813.8|732886.3|731886.3|732811.1|731811.1|39
1631100260000|2021-09-08 11:24:20|732813.9|731813.9|732839.6|731839.6|732856.5|731856.5|732807.7|731807.7|37
1631100270000|2021-09-08 11:24:30|732840.3|731840.3|732838.7|731838.7|732844.3|731844.3|732831.3|731831.3|27
1631100280000|2021-09-08 11:24:40|732838.2|731838.2|732894|731894|732913.1|731913.1|732833|731833|33
1631100290000|2021-09-08 11:24:50|732887.2|731887.2|732865|731865|732890.2|731890.2|732859.4|731859.4|32
1631100300000|2021-09-08 11:25:00|732862.1|731862.1|732840.4|731840.4|732862.1|731862.1|732837.8|731837.8|28
1631100310000|2021-09-08 11:25:10|732839.6|731839.6|732820.1|731820.1|732845.4|731845.4|732769.8|731769.8|36
1631100320000|2021-09-08 11:25:20|732819.5|731819.5|732787.8|731787.8|732819.5|731819.5|732779.5|731779.5|28
1631100330000|2021-09-08 11:25:30|732783.1|731783.1|732755.6|731755.6|732783.7|731783.7|732730.4|731730.4|24
1631100340000|2021-09-08 11:25:40|732751.2|731751.2|732742.8|731742.8|732753.1|731753.1|732742|731742|23
1631100350000|2021-09-08 11:25:50|732742.1|731742.1|732830.8|731830.8|732833.8|731833.8|732742.1|731742.1|35
1631100360000|2021-09-08 11:26:00|732829.7|731829.7|732815.1|731815.1|732865.6|731865.6|732815.1|731815.1|39
1631100370000|2021-09-08 11:26:10|732802.1|731802.1|732797.4|731797.4|732814.8|731814.8|732786.1|731786.1|37
1631100380000|2021-09-08 11:26:20|732788.5|731788.5|732804.3|731804.3|732812.8|731812.8|732787.6|731787.6|36
1631100390000|2021-09-08 11:26:30|732800.5|731800.5|732797|731797|732805.5|731805.5|732790.8|731790.8|29
1631100400000|2021-09-08 11:26:40|732815|731815|732885.5|731885.5|732885.6|731885.6|732810.5|731810.5|34
1631100410000|2021-09-08 11:26:50|732882.8|731882.8|732913.3|731913.3|732920.6|731920.6|732882.8|731882.8|37
1631100420000|2021-09-08 11:27:00|732915.6|731915.6|732936.4|731936.4|732949.9|731949.9|732884.5|731884.5|36
1631100430000|2021-09-08 11:27:10|732941.3|731941.3|732940.7|731940.7|732948.3|731948.3|732934.5|731934.5|23
1631100440000|2021-09-08 11:27:20|732939.6|731939.6|732936.4|731936.4|732940|731940|732933.2|731933.2|15
1631100450000|2021-09-08 11:27:30|732931.6|731931.6|732933.7|731933.7|732948.5|731948.5|732930.8|731930.8|19
1631100460000|2021-09-08 11:27:40|732931.9|731931.9|732937.6|731937.6|732946.3|731946.3|732929|731929|22
1631100470000|2021-09-08 11:27:50|732938.6|731938.6|732937.2|731937.2|732942.3|731942.3|732931.7|731931.7|26
1631100480000|2021-09-08 11:28:00|732937.7|731937.7|732929.8|731929.8|732937.7|731937.7|732928.6|731928.6|25
1631100490000|2021-09-08 11:28:10|732931.5|731931.5|732921.4|731921.4|732932|731932|732910.5|731910.5|23
1631100500000|2021-09-08 11:28:20|732923.1|731923.1|732916.6|731916.6|732926|731926|732914.1|731914.1|16
1631100510000|2021-09-08 11:28:30|732917.4|731917.4|732896.9|731896.9|732922.3|731922.3|732878.2|731878.2|27
1631100520000|2021-09-08 11:28:40|732898.8|731898.8|732882.6|731882.6|733388.2|731905.5|732879.6|731388.2|27
1631100530000|2021-09-08 11:28:50|732884.1|731884.1|732909.4|731909.4|732910.4|731910.4|732881.2|731881.2|36
1631100540000|2021-09-08 11:29:00|732908.4|731908.4|732889.4|731889.4|732957.1|731957.1|732863.5|731863.5|36
1631100550000|2021-09-08 11:29:10|732891.1|731891.1|732852.3|731852.3|732892.2|731892.2|732841.5|731841.5|39
1631100560000|2021-09-08 11:29:20|732859.9|731859.9|732867.7|731867.7|732872.5|731872.5|732842.2|731842.2|35
1631100570000|2021-09-08 11:29:30|732864.5|731864.5|732861.9|731861.9|732869.3|731869.3|732844.2|731844.2|33
1631100580000|2021-09-08 11:29:40|732867.1|731867.1|732868.2|731868.2|732871.7|731871.7|732847|731847|33
1631100590000|2021-09-08 11:29:50|732870.9|731870.9|732878|731878|732884.5|731884.5|732866.8|731866.8|28
1631100600000|2021-09-08 11:30:00|732877.3|731877.3|732846.6|731846.6|732878.7|731878.7|732813.7|731813.7|30
1631100610000|2021-09-08 11:30:10|732845.6|731845.6|732834.6|731834.6|732848.7|731848.7|732825.2|731825.2|34
1631100620000|2021-09-08 11:30:20|732842.8|731842.8|732864.7|731864.7|732864.7|731864.7|732820.1|731820.1|28
1631100630000|2021-09-08 11:30:30|732853.1|731853.1|732922|731922|732937.2|731937.2|732843.7|731843.7|34
1631100640000|2021-09-08 11:30:40|732914.3|731914.3|732913.3|731913.3|732926.6|731926.6|732912.2|731912.2|23
1631100650000|2021-09-08 11:30:50|732912.6|731912.6|732909.1|731909.1|733420.5|731928|732901.7|731411.3|27
1631100660000|2021-09-08 11:31:00|732909.5|731909.5|732901.7|731901.7|733403.1|731910.8|732893.2|731403.1|32
1631100670000|2021-09-08 11:31:10|732907.4|731907.4|732878.5|731878.5|732912.9|731912.9|732876.6|731876.6|33
1631100680000|2021-09-08 11:31:20|733360.5|731360.5|732901.8|731901.8|733372.2|731901.8|732856.5|731360.5|37
1631100690000|2021-09-08 11:31:30|732900.4|731900.4|732923.7|731923.7|732923.7|731923.7|732889.6|731889.6|30
1631100700000|2021-09-08 11:31:40|732922.3|731922.3|733014|732014|733016.7|732016.7|732922.3|731922.3|37
1631100710000|2021-09-08 11:31:50|733007.9|732007.9|732998.5|731998.5|733497.3|732051.6|732988.2|731497.3|37
1631100720000|2021-09-08 11:32:00|732997.8|731997.8|732989.7|731989.7|733497.3|732015.5|732969.7|731485.5|39
1631100730000|2021-09-08 11:32:10|732991.7|731991.7|733014.2|732014.2|733530.9|732041.5|732989.9|731499.9|38
1631100740000|2021-09-08 11:32:20|733526.8|731526.8|732954.1|731954.1|733529|732034.1|732953.5|731477.1|37
1631100750000|2021-09-08 11:32:30|732961|731961|732962.8|731962.8|732979.1|731979.1|732946.6|731946.6|34
1631100760000|2021-09-08 11:32:40|732968.7|731968.7|733025.7|732025.7|733534.2|732028|732963.7|731525.7|38
1631100770000|2021-09-08 11:32:50|733022.4|732022.4|733107.4|732107.4|733613.8|732121.7|733015|731539.3|34
1631100780000|2021-09-08 11:33:00|733118|732118|733139.9|732139.9|733144.8|732144.8|733108.3|732108.3|39
1631100790000|2021-09-08 11:33:10|733130.1|732130.1|733102.8|732102.8|733611.7|732145.3|733093.7|731609|38
1631100800000|2021-09-08 11:33:20|733099.2|732099.2|733118|732118|733582.1|732118.9|733075.7|731579.9|32
1631100810000|2021-09-08 11:33:30|733116.6|732116.6|733139.1|732139.1|733146.5|732146.5|733115.5|732115.5|35
1631100820000|2021-09-08 11:33:40|733146.1|732146.1|733142.6|732142.6|733148.4|732148.4|733139.3|732139.3|28
1631100830000|2021-09-08 11:33:50|733142.7|732142.7|733110.1|732110.1|733625.5|732142.8|733108.1|731611.3|26
1631100840000|2021-09-08 11:34:00|733113.5|732113.5|733125.4|732125.4|733608.9|732128.4|733101.3|731600.3|28
1631100850000|2021-09-08 11:34:10|733127.8|732127.8|733103.9|732103.9|733621|732127.8|733098.8|731600.2|31
1631100860000|2021-09-08 11:34:20|733101.8|732101.8|733086.2|732086.2|733588.5|732102.3|733077|731588|27
1631100870000|2021-09-08 11:34:30|733078.1|732078.1|733093.7|732093.7|733094.9|732094.9|733076.5|732076.5|34
1631100880000|2021-09-08 11:34:40|733082.4|732082.4|733011.3|732011.3|733603.3|732107.3|733011.3|731528.9|27
1631100890000|2021-09-08 11:34:50|733501.2|731501.2|733014.3|732014.3|733561.6|732052|733005.7|731501.2|38
1631100900000|2021-09-08 11:35:00|733500.8|731500.8|733073.9|732073.9|733531.4|732098.1|733028.6|731500.8|39
1631100910000|2021-09-08 11:35:10|733073.2|732073.2|733100.8|732100.8|733116.4|732116.4|733073.2|732073.2|35
1631100920000|2021-09-08 11:35:20|733104.6|732104.6|733088.7|732088.7|733618.8|732108.5|733071.3|731611.6|31
1631100930000|2021-09-08 11:35:30|733087.8|732087.8|733088.2|732088.2|733088.2|732088.2|733081|732081|23
1631100940000|2021-09-08 11:35:40|733087.5|732087.5|733086.4|732086.4|733092.8|732092.8|733086.3|732086.3|31
1631100950000|2021-09-08 11:35:50|733085|732085|733071.2|732071.2|733088.9|732088.9|733066.5|732066.5|27
1631100960000|2021-09-08 11:36:00|733072|732072|733054.8|732054.8|733079.6|732079.6|733043.9|732043.9|26
1631100970000|2021-09-08 11:36:10|733049.2|732049.2|732989.9|731989.9|733062.9|732062.9|732985.4|731985.4|28
1631100980000|2021-09-08 11:36:20|732979.8|731979.8|733021.8|732021.8|733502|732026.2|732973.8|731488.2|35
1631100990000|2021-09-08 11:36:30|733020.8|732020.8|733033.8|732033.8|733035.3|732035.3|733020.4|732020.4|18
1631101000000|2021-09-08 11:36:40|733029.7|732029.7|733003.5|732003.5|733508.7|732029.7|733002.4|731505.6|27
1631101010000|2021-09-08 11:36:50|733005.2|732005.2|733023.8|732023.8|733519.9|732029|732984.6|731508.2|30
1631101020000|2021-09-08 11:37:00|733025|732025|733040|732040|733046.8|732046.8|733013|732013|24
1631101030000|2021-09-08 11:37:10|733049|732049|733061.9|732061.9|733068.5|732068.5|733036.4|732036.4|31
1631101040000|2021-09-08 11:37:20|733047.1|732047.1|733063.5|732063.5|733068.1|732068.1|733047.1|732047.1|25
1631101050000|2021-09-08 11:37:30|733063.4|732063.4|733071.8|732071.8|733075.3|732075.3|733063.4|732063.4|25
1631101060000|2021-09-08 11:37:40|733072.5|732072.5|733070.1|732070.1|733076.5|732076.5|733069.2|732069.2|22
1631101070000|2021-09-08 11:37:50|733076.2|732076.2|733575.6|731575.6|733580.2|732081.7|733069.7|731575.6|21
1631101080000|2021-09-08 11:38:00|733577.3|731577.3|733064.7|732064.7|733577.3|732072.6|733056.5|731568.1|25
1631101090000|2021-09-08 11:38:10|733061.4|732061.4|733050.4|732050.4|733066.6|732066.6|733049.6|732049.6|26
1631101100000|2021-09-08 11:38:20|733050.6|732050.6|733082.2|732082.2|733588.6|732084.9|733050.6|731588.6|31
1631101110000|2021-09-08 11:38:30|733081|732081|733094.8|732094.8|733096.2|732096.2|733079.6|732079.6|24
1631101120000|2021-09-08 11:38:40|733095|732095|733097.8|732097.8|733600|732102.2|733095|731594.3|25
1631101130000|2021-09-08 11:38:50|733101.8|732101.8|733608.4|731608.4|733608.4|732103.4|733087.6|731591.7|31
1631101140000|2021-09-08 11:39:00|733605.9|731605.9|733092.8|732092.8|733606.1|732107.5|733092.8|731605.9|26
1631101150000|2021-09-08 11:39:10|733093.8|732093.8|733105.2|732105.2|733114.6|732114.6|733086.5|732086.5|31
1631101160000|2021-09-08 11:39:20|733104.9|732104.9|733097.6|732097.6|733104.9|732104.9|733096.6|732096.6|12
1631101170000|2021-09-08 11:39:30|733098|732098|733101.8|732101.8|733104.2|732104.2|733095.1|732095.1|11
1631101180000|2021-09-08 11:39:40|733099.4|732099.4|733091.8|732091.8|733099.4|732099.4|733089.4|732089.4|17
1631101190000|2021-09-08 11:39:50|733090.9|732090.9|733081.4|732081.4|733093.3|732093.3|733080.1|732080.1|16
1631101200000|2021-09-08 11:40:00|733079.8|732079.8|733070.7|732070.7|733585.5|732080.1|733058.3|731585.5|30
1631101210000|2021-09-08 11:40:10|733068.3|732068.3|733052.5|732052.5|733548.8|732068.3|733044.3|731548.8|24
1631101220000|2021-09-08 11:40:20|733051.7|732051.7|733070.6|732070.6|733572|732076.1|733018.8|731569.4|29
1631101230000|2021-09-08 11:40:30|733070|732070|733106.4|732106.4|733598.6|732106.9|733068.1|731594.9|14
1631101240000|2021-09-08 11:40:40|733105.3|732105.3|733100.5|732100.5|733105.3|732105.3|733090.1|732090.1|19
1631101250000|2021-09-08 11:40:50|733104.2|732104.2|733087.5|732087.5|733104.7|732104.7|733087.1|732087.1|18
1631101260000|2021-09-08 11:41:00|733087.2|732087.2|733123.8|732123.8|733614.5|732132.1|733085.9|731614.5|31
1631101270000|2021-09-08 11:41:10|733120.7|732120.7|733123.9|732123.9|733605.6|732128.1|733118.1|731605.6|25
1631101280000|2021-09-08 11:41:20|733124|732124|733108.6|732108.6|733126.5|732126.5|733108.4|732108.4|25
1631101290000|2021-09-08 11:41:30|733111.7|732111.7|733099.5|732099.5|733114|732114|733093|732093|25
1631101300000|2021-09-08 11:41:40|733100.5|732100.5|733087.7|732087.7|733100.9|732100.9|733073.3|732073.3|23
1631101310000|2021-09-08 11:41:50|733113.2|732113.2|733114.9|732114.9|733578.6|732119|733092.3|731573.8|25
1631101320000|2021-09-08 11:42:00|733113.2|732113.2|733157.2|732157.2|733646.7|732167|733099.3|731615.2|28
1631101330000|2021-09-08 11:42:10|733156.7|732156.7|733163.6|732163.6|733168.7|732168.7|733156.6|732156.6|27
1631101340000|2021-09-08 11:42:20|733164.4|732164.4|733175.4|732175.4|733183.7|732183.7|733164.4|732164.4|30
1631101350000|2021-09-08 11:42:30|733683.3|731683.3|733181.2|732181.2|733683.3|732216.4|733180.8|731683.3|32
1631101360000|2021-09-08 11:42:40|733177.4|732177.4|733193.4|732193.4|733696.9|732208.8|733175.9|731689.6|34
1631101370000|2021-09-08 11:42:50|733193.2|732193.2|733159.1|732159.1|733193.2|732193.2|733157|732157|19
1631101380000|2021-09-08 11:43:00|733158.5|732158.5|733166.4|732166.4|733177.4|732177.4|733157.9|732157.9|16
1631101390000|2021-09-08 11:43:10|733165.5|732165.5|733164.7|732164.7|733167.9|732167.9|733156.5|732156.5|23
1631101400000|2021-09-08 11:43:20|733168.2|732168.2|733168.3|732168.3|733177|732177|733167.3|732167.3|24
1631101410000|2021-09-08 11:43:30|733173.2|732173.2|733188.3|732188.3|733213.8|732213.8|733156.2|732156.2|32
1631101420000|2021-09-08 11:43:40|733190.6|732190.6|733195.7|732195.7|733697.3|732204.6|733183.1|731677.2|36
1631101430000|2021-09-08 11:43:50|733188.2|732188.2|733213.6|732213.6|733226.7|732226.7|733181|732181|33
1631101440000|2021-09-08 11:44:00|733214.5|732214.5|733192.3|732192.3|733218.1|732218.1|733190.9|732190.9|27
1631101450000|2021-09-08 11:44:10|733192.1|732192.1|733210.1|732210.1|733210.1|732210.1|733183|732183|30
1631101460000|2021-09-08 11:44:20|733205.1|732205.1|733216.5|732216.5|733216.5|732216.5|733202.8|732202.8|23
1631101470000|2021-09-08 11:44:30|733227.7|732227.7|733196.9|732196.9|733227.7|732227.7|733195.8|732195.8|21
1631101480000|2021-09-08 11:44:40|733195.8|732195.8|733198.2|732198.2|733205.4|732205.4|733192.8|732192.8|27
1631101490000|2021-09-08 11:44:50|733198.5|732198.5|733184.1|732184.1|733199.3|732199.3|733164.9|732164.9|29
1631101500000|2021-09-08 11:45:00|733184.4|732184.4|733143.6|732143.6|733686.1|732191.7|733130.1|731686.1|35
1631101510000|2021-09-08 11:45:10|733136.8|732136.8|733166.8|732166.8|733180.5|732180.5|733135.9|732135.9|35
1631101520000|2021-09-08 11:45:20|733180.3|732180.3|733183.1|732183.1|733196.3|732196.3|733167.1|732167.1|32
1631101530000|2021-09-08 11:45:30|733188.5|732188.5|733187.4|732187.4|733203.8|732203.8|733180.9|732180.9|32
1631101540000|2021-09-08 11:45:40|733187.3|732187.3|733183.6|732183.6|733204|732204|733183.6|732183.6|23
1631101550000|2021-09-08 11:45:50|733183.1|732183.1|733200.2|732200.2|733200.2|732200.2|733183.1|732183.1|32
1631101560000|2021-09-08 11:46:00|733197.2|732197.2|733192.1|732192.1|733201.6|732201.6|733186.8|732186.8|25
1631101570000|2021-09-08 11:46:10|733190.9|732190.9|733191.3|732191.3|733193|732193|733185.6|732185.6|16
1631101580000|2021-09-08 11:46:20|733188.6|732188.6|733198.7|732198.7|733199.8|732199.8|733188.6|732188.6|22
1631101590000|2021-09-08 11:46:30|733197.8|732197.8|733234.7|732234.7|733732|732239|733192.8|731724|22
1631101600000|2021-09-08 11:46:40|733256.2|732256.2|733738.4|731738.4|733763.6|732262.6|733236.7|731738.4|26
1631101610000|2021-09-08 11:46:50|733740.3|731740.3|733235.2|732235.2|733742.1|732247.5|733227.3|731740.3|28
1631101620000|2021-09-08 11:47:00|733248.6|732248.6|733253.4|732253.4|733256.1|732256.1|733246.8|732246.8|27
1631101630000|2021-09-08 11:47:10|733253.8|732253.8|733262.6|732262.6|733273.7|732273.7|733246.1|732246.1|29
1631101640000|2021-09-08 11:47:20|733261.1|732261.1|733300.1|732300.1|733774.3|732300.1|733256|731772.5|29
1631101650000|2021-09-08 11:47:30|733297.3|732297.3|733272.7|732272.7|733790.4|732298.8|733264|731771.6|35
1631101660000|2021-09-08 11:47:40|733269.3|732269.3|733262.3|732262.3|733278.5|732278.5|733249.8|732249.8|33
1631101670000|2021-09-08 11:47:50|733257.7|732257.7|733259.3|732259.3|733265.1|732265.1|733254.5|732254.5|15
1631101680000|2021-09-08 11:48:00|733258.7|732258.7|733257.6|732257.6|733270.2|732270.2|733248.2|732248.2|34
1631101690000|2021-09-08 11:48:10|733257.9|732257.9|733257.3|732257.3|733264.7|732264.7|733248.2|732248.2|29
1631101700000|2021-09-08 11:48:20|733251.2|732251.2|733254.2|732254.2|733262.6|732262.6|733243.1|732243.1|20
1631101710000|2021-09-08 11:48:30|733256.3|732256.3|733245.8|732245.8|733256.3|732256.3|733239.5|732239.5|30
1631101720000|2021-09-08 11:48:40|733245.3|732245.3|733269.4|732269.4|733284.3|732284.3|733244.2|732244.2|28
1631101730000|2021-09-08 11:48:50|733267.3|732267.3|733265.8|732265.8|733268.5|732268.5|733264.5|732264.5|18
1631101740000|2021-09-08 11:49:00|733265.3|732265.3|733247.5|732247.5|733268.3|732268.3|733245.1|732245.1|30
1631101750000|2021-09-08 11:49:10|733238.5|732238.5|733236.5|732236.5|733250.6|732250.6|733224.9|732224.9|37
1631101760000|2021-09-08 11:49:20|733236.3|732236.3|733224.9|732224.9|733241.6|732241.6|733220.6|732220.6|31
1631101770000|2021-09-08 11:49:30|733236.2|732236.2|733234.1|732234.1|733238.3|732238.3|733226.6|732226.6|13
1631101780000|2021-09-08 11:49:40|733234.3|732234.3|733256.1|732256.1|733763.5|732258|733234.3|731762.1|22
1631101790000|2021-09-08 11:49:50|733253|732253|733244.2|732244.2|733254.5|732254.5|733244.2|732244.2|17
1631101800000|2021-09-08 11:50:00|733244.1|732244.1|733238|732238|733251.5|732251.5|733234.5|732234.5|29
1631101810000|2021-09-08 11:50:10|733239.8|732239.8|733233.2|732233.2|733241.6|732241.6|733223.9|732223.9|24
1631101820000|2021-09-08 11:50:20|733232|732232|733238.4|732238.4|733243.3|732243.3|733226.1|732226.1|21
1631101830000|2021-09-08 11:50:30|733238.9|732238.9|733220.2|732220.2|733734.7|732238.9|733216.9|731732.7|32
1631101840000|2021-09-08 11:50:40|733220.4|732220.4|733145.5|732145.5|733220.4|732220.4|733137.9|732137.9|28
1631101850000|2021-09-08 11:50:50|733147.8|732147.8|733140.3|732140.3|733147.8|732147.8|733135.1|732135.1|28
1631101860000|2021-09-08 11:51:00|733141.6|732141.6|733142.2|732142.2|733144.9|732144.9|733136.7|732136.7|28
1631101870000|2021-09-08 11:51:10|733142.5|732142.5|733141.3|732141.3|733142.6|732142.6|733137|732137|17
1631101880000|2021-09-08 11:51:20|733139|732139|733119.7|732119.7|733139|732139|733119.7|732119.7|18
1631101890000|2021-09-08 11:51:30|733128.3|732128.3|733124.6|732124.6|733136.8|732136.8|733119.2|732119.2|19
1631101900000|2021-09-08 11:51:40|733123.5|732123.5|733119.9|732119.9|733138.1|732138.1|733117|732117|23
1631101910000|2021-09-08 11:51:50|733120.8|732120.8|733124.8|732124.8|733143.3|732143.3|733119.3|732119.3|25
1631101920000|2021-09-08 11:52:00|733121.3|732121.3|733108.1|732108.1|733125.8|732125.8|733103|732103|22
1631101930000|2021-09-08 11:52:10|733108.5|732108.5|733117.9|732117.9|733121.1|732121.1|733106|732106|20
1631101940000|2021-09-08 11:52:20|733113.9|732113.9|733110.9|732110.9|733607.7|732121.6|733101.1|731604|22
1631101950000|2021-09-08 11:52:30|733114|732114|733061|732061|733563.3|732119.4|733056.8|731561.5|27
1631101960000|2021-09-08 11:52:40|733052.4|732052.4|733063.4|732063.4|733575.3|732067.5|733042.9|731541.3|28
1631101970000|2021-09-08 11:52:50|733062.8|732062.8|733077.4|732077.4|733582.4|732077.4|733053.8|731580.6|25
1631101980000|2021-09-08 11:53:00|733078.8|732078.8|733084|732084|733097.8|732097.8|733074.4|732074.4|31
1631101990000|2021-09-08 11:53:10|733083.7|732083.7|733077|732077|733093.5|732093.5|733073.2|732073.2|29
1631102000000|2021-09-08 11:53:20|733080.8|732080.8|733079.7|732079.7|733097.3|732097.3|733079.2|732079.2|29
1631102010000|2021-09-08 11:53:30|733081.3|732081.3|733114.9|732114.9|733600.3|732115.8|733070.6|731593.1|28
1631102020000|2021-09-08 11:53:40|733114|732114|733121.1|732121.1|733125|732125|733097|732097|32
1631102030000|2021-09-08 11:53:50|733117.5|732117.5|733131.1|732131.1|733131.1|732131.1|733117.5|732117.5|14
1631102040000|2021-09-08 11:54:00|733130.2|732130.2|733138.4|732138.4|733142.1|732142.1|733130.2|732130.2|24
1631102050000|2021-09-08 11:54:10|733139.7|732139.7|733134.4|732134.4|733146.7|732146.7|733133.2|732133.2|23
1631102060000|2021-09-08 11:54:20|733135.7|732135.7|733136.5|732136.5|733151.7|732151.7|733118.3|732118.3|29
1631102070000|2021-09-08 11:54:30|733131.7|732131.7|733124.8|732124.8|733143.2|732143.2|733117.7|732117.7|29
1631102080000|2021-09-08 11:54:40|733126.1|732126.1|733140.1|732140.1|733153.5|732153.5|733118.3|732118.3|38
1631102090000|2021-09-08 11:54:50|733130.5|732130.5|733116.2|732116.2|733148.6|732148.6|733100.5|732100.5|37
1631102100000|2021-09-08 11:55:00|733113.3|732113.3|733122.8|732122.8|733137.4|732137.4|733111.2|732111.2|38
1631102110000|2021-09-08 11:55:10|733125.1|732125.1|733650.9|731650.9|733679|732173.3|733122.9|731625|38
1631102120000|2021-09-08 11:55:20|733644.2|731644.2|733149.3|732149.3|733676.2|732165.4|733141.8|731630.2|34
1631102130000|2021-09-08 11:55:30|733157.1|732157.1|733172.9|732172.9|733665.2|732172.9|733139.8|731651.1|25
1631102140000|2021-09-08 11:55:40|733154|732154|733178.7|732178.7|733691.6|732200.6|733152.9|731672.8|29
1631102150000|2021-09-08 11:55:50|733178.8|732178.8|733199.3|732199.3|733230.2|732230.2|733178.1|732178.1|31
1631102160000|2021-09-08 11:56:00|733195.9|732195.9|733236|732236|733715.7|732239|733189|731688.9|33
1631102170000|2021-09-08 11:56:10|733232.6|732232.6|733270.8|732270.8|733759.5|732282|733228.3|731752.4|31
1631102180000|2021-09-08 11:56:20|733260.7|732260.7|733309.8|732309.8|733314.4|732314.4|733258.5|732258.5|34
1631102190000|2021-09-08 11:56:30|733309.4|732309.4|733329.9|732329.9|733335.5|732335.5|733308.5|732308.5|24
1631102200000|2021-09-08 11:56:40|733333.8|732333.8|733367.3|732367.3|733373|732373|733331.2|732331.2|27
1631102210000|2021-09-08 11:56:50|733366.7|732366.7|733347.8|732347.8|733861|732371.5|733345.6|731861|30
1631102220000|2021-09-08 11:57:00|733366.8|732366.8|733404.8|732404.8|733419.4|732419.4|733360.8|732360.8|28
1631102230000|2021-09-08 11:57:10|733416.5|732416.5|733478.8|732478.8|733478.8|732478.8|733413.2|732413.2|32
1631102240000|2021-09-08 11:57:20|733466.2|732466.2|733503.7|732503.7|733508.2|732508.2|733466.2|732466.2|31
1631102250000|2021-09-08 11:57:30|733492.8|732492.8|733504.3|732504.3|733984.3|732524.4|733477.4|731984.3|33
1631102260000|2021-09-08 11:57:40|733510.3|732510.3|733439.6|732439.6|733511.2|732511.2|733435.9|732435.9|30
1631102270000|2021-09-08 11:57:50|733454.2|732454.2|733473.6|732473.6|733478.7|732478.7|733446.5|732446.5|27
1631102280000|2021-09-08 11:58:00|733474.6|732474.6|733437.5|732437.5|733476.7|732476.7|733437.5|732437.5|23
1631102290000|2021-09-08 11:58:10|733437|732437|733459.6|732459.6|733967|732460.5|733437|731955|20
1631102300000|2021-09-08 11:58:20|733458.3|732458.3|733414.1|732414.1|733966.5|732460.5|733397.7|731942.1|25
1631102310000|2021-09-08 11:58:30|733405.2|732405.2|733403.6|732403.6|733880|732417.3|733375.4|731865.7|31
1631102320000|2021-09-08 11:58:40|733395.3|732395.3|733392.3|732392.3|733878.4|732418.5|733382.7|731878.4|39
1631102330000|2021-09-08 11:58:50|733397.4|732397.4|733401.9|732401.9|733419.8|732419.8|733382|732382|37
1631102340000|2021-09-08 11:59:00|733397.4|732397.4|733832.4|731832.4|733871|732397.4|733333.7|731818.7|39
1631102350000|2021-09-08 11:59:10|733827.6|731827.6|733803.8|731803.8|733832|732336.4|733305.8|731794.5|30
1631102360000|2021-09-08 11:59:20|733803.4|731803.4|733787.6|731787.6|733807.3|731807.3|733771.9|731771.9|27
1631102370000|2021-09-08 11:59:30|733783.4|731783.4|733312.4|732312.4|733813.5|732314.5|733304.8|731780.2|27
1631102380000|2021-09-08 11:59:40|733310.2|732310.2|733340.1|732340.1|733846.3|732347.4|733310.2|731796.7|33
1631102390000|2021-09-08 11:59:50|733338.6|732338.6|733844.3|731844.3|733849.6|732376.9|733338.6|731821.2|38
1631102400000|2021-09-08 12:00:00|733361|732361|733766.3|731766.3|733768.6|732361|733256.1|731744.1|39
1631102410000|2021-09-08 12:00:10|733757.8|731757.8|733230|732230|733757.8|732261.1|733217.4|731697.8|37
1631102420000|2021-09-08 12:00:20|733250.4|732250.4|733251.3|732251.3|733762.8|732274.8|733224.6|731732.3|38
1631102430000|2021-09-08 12:00:30|733256.6|732256.6|733240.9|732240.9|733754.2|732263.8|733223.5|731711.9|34
1631102440000|2021-09-08 12:00:40|733250.1|732250.1|733219.9|732219.9|733250.1|732250.1|733218|732218|24
1631102450000|2021-09-08 12:00:50|733220.7|732220.7|733712.5|731712.5|733741.5|732252.9|733195.6|731694.8|26
1631102460000|2021-09-08 12:01:00|733212.8|732212.8|733217.7|732217.7|733748.9|732257|733198|731723.5|36
1631102470000|2021-09-08 12:01:10|733213.1|732213.1|733214.6|732214.6|733231.4|732231.4|733212.3|732212.3|21
1631102480000|2021-09-08 12:01:20|733218.8|732218.8|733242.1|732242.1|733742.5|732251.5|733218.8|731714.9|34
1631102490000|2021-09-08 12:01:30|733220.2|732220.2|733243.5|732243.5|733247.1|732247.1|733214.9|732214.9|22
1631102500000|2021-09-08 12:01:40|733243.2|732243.2|733222.1|732222.1|733245.8|732245.8|733210.2|732210.2|33
1631102510000|2021-09-08 12:01:50|733225|732225|733143|732143|733708.3|732225|733132.4|731633.5|36
1631102520000|2021-09-08 12:02:00|733136.8|732136.8|733138.5|732138.5|733635.6|732155.4|733135.3|731635.6|34
1631102530000|2021-09-08 12:02:10|733140.2|732140.2|733127.3|732127.3|733162.8|732162.8|733127.3|732127.3|36
1631102540000|2021-09-08 12:02:20|733139.3|732139.3|733134.1|732134.1|733141.4|732141.4|733129.5|732129.5|29
1631102550000|2021-09-08 12:02:30|733124.4|732124.4|733132.6|732132.6|733142.4|732142.4|733124.4|732124.4|28
1631102560000|2021-09-08 12:02:40|733129.8|732129.8|733131.5|732131.5|733139.5|732139.5|733126.9|732126.9|24
1631102570000|2021-09-08 12:02:50|733133.3|732133.3|733126.7|732126.7|733134.6|732134.6|733120.7|732120.7|27
1631102580000|2021-09-08 12:03:00|733126|732126|733019.7|732019.7|733536.8|732129.3|733017.8|731524|36
1631102590000|2021-09-08 12:03:10|733020.1|732020.1|733028.7|732028.7|733040|732040|733010.9|732010.9|36
1631102600000|2021-09-08 12:03:20|733011.8|732011.8|733068.1|732068.1|733566.5|732070.7|733011.8|731555.3|35
1631102610000|2021-09-08 12:03:30|733567.9|731567.9|733075.5|732075.5|733596.7|732092.5|733063|731561.3|38
1631102620000|2021-09-08 12:03:40|733074.2|732074.2|733040.4|732040.4|733541.6|732074.2|733031|731526.5|36
1631102630000|2021-09-08 12:03:50|733053.6|732053.6|733062.9|732062.9|733564.6|732071.6|733047.6|731549.2|30
1631102640000|2021-09-08 12:04:00|733058.1|732058.1|733043.2|732043.2|733516.2|732069.2|733035.3|731503.2|31
1631102650000|2021-09-08 12:04:10|733035.7|732035.7|733053.6|732053.6|733580.5|732080.5|733035.7|731534.9|32
1631102660000|2021-09-08 12:04:20|733057.5|732057.5|733081.7|732081.7|733568.2|732091.8|733053.1|731541.9|27
1631102670000|2021-09-08 12:04:30|733078.7|732078.7|733084.7|732084.7|733087.2|732087.2|733073.4|732073.4|19
1631102680000|2021-09-08 12:04:40|733088.3|732088.3|733103.5|732103.5|733132.4|732132.4|733088.3|732088.3|25
1631102690000|2021-09-08 12:04:50|733101.2|732101.2|733112.4|732112.4|733618|732129.2|733101|731602.4|24
1631102700000|2021-09-08 12:05:00|733108.1|732108.1|733127|732127|733137.2|732137.2|733108.1|732108.1|29
1631102710000|2021-09-08 12:05:10|733135.5|732135.5|733151.3|732151.3|733165.3|732165.3|733132.1|732132.1|25
1631102720000|2021-09-08 12:05:20|733167.6|732167.6|733153.5|732153.5|733170.8|732170.8|733139.8|732139.8|30
1631102730000|2021-09-08 12:05:30|733159.1|732159.1|733154.1|732154.1|733679.3|732184|733139.9|731679.3|31
1631102740000|2021-09-08 12:05:40|733155.7|732155.7|733129.3|732129.3|733167.1|732167.1|733129.3|732129.3|22
1631102750000|2021-09-08 12:05:50|733128.9|732128.9|733142.6|732142.6|733156.3|732156.3|733128.9|732128.9|20
1631102760000|2021-09-08 12:06:00|733141.6|732141.6|733137.2|732137.2|733156.9|732156.9|733134.9|732134.9|17
1631102770000|2021-09-08 12:06:10|733136.6|732136.6|733136|732136|733161.2|732161.2|733136|732136|18
1631102780000|2021-09-08 12:06:20|733135.1|732135.1|733129.8|732129.8|733157.2|732157.2|733127.3|732127.3|25
1631102790000|2021-09-08 12:06:30|733090.2|732090.2|733118.8|732118.8|733600.4|732130.8|733073.6|731580.9|33
1631102800000|2021-09-08 12:06:40|733129.3|732129.3|733129.3|732129.3|733612.2|732140.3|733115.5|731612.2|36
1631102810000|2021-09-08 12:06:50|733129.2|732129.2|733153|732153|733159.8|732159.8|733129.2|732129.2|33
1631102820000|2021-09-08 12:07:00|733136.8|732136.8|733148.2|732148.2|733647.5|732163.8|733122|731618.3|35
1631102830000|2021-09-08 12:07:10|733157.6|732157.6|733156.5|732156.5|733167.5|732167.5|733137.4|732137.4|29
1631102840000|2021-09-08 12:07:20|733159.4|732159.4|733124.9|732124.9|733614.8|732160|733121.1|731614|28
1631102850000|2021-09-08 12:07:30|733117.4|732117.4|733148.5|732148.5|733150.3|732150.3|733116.6|732116.6|26
1631102860000|2021-09-08 12:07:40|733142.1|732142.1|733142.6|732142.6|733148.1|732148.1|733137.4|732137.4|22
1631102870000|2021-09-08 12:07:50|733143|732143|733145.3|732145.3|733145.3|732145.3|733126.3|732126.3|25
1631102880000|2021-09-08 12:08:00|733150.2|732150.2|733144.8|732144.8|733628|732156.3|733121.7|731624|38
1631102890000|2021-09-08 12:08:10|733144.5|732144.5|733143.9|732143.9|733152|732152|733138|732138|23
1631102900000|2021-09-08 12:08:20|733141.7|732141.7|733199.5|732199.5|733212.8|732212.8|733141.1|732141.1|29
1631102910000|2021-09-08 12:08:30|733203.5|732203.5|733145.4|732145.4|733204.1|732204.1|733128.5|732128.5|38
1631102920000|2021-09-08 12:08:40|733135.2|732135.2|733139.4|732139.4|733140.8|732140.8|733133.2|732133.2|28
1631102930000|2021-09-08 12:08:50|733139.7|732139.7|733129.6|732129.6|733633|732143|733126.3|731625.6|26
1631102940000|2021-09-08 12:09:00|733126.3|732126.3|733125.9|732125.9|733147.5|732147.5|733107.9|732107.9|33
1631102950000|2021-09-08 12:09:10|733130.1|732130.1|733590.5|731590.5|733590.5|732133|733096.4|731587|27
1631102960000|2021-09-08 12:09:20|733594|731594|733129.3|732129.3|733614.1|732149.1|733121.5|731591|32
1631102970000|2021-09-08 12:09:30|733129.5|732129.5|733183.1|732183.1|733673.1|732196.6|733129.5|731673.1|35
1631102980000|2021-09-08 12:09:40|733177.9|732177.9|733174.4|732174.4|733652.3|732193.9|733170.2|731652.3|33
1631102990000|2021-09-08 12:09:50|733172.5|732172.5|733211.5|732211.5|733678.2|732224.1|733172.1|731678.2|29
1631103000000|2021-09-08 12:10:00|733207|732207|733152.1|732152.1|733704.5|732207|733142.5|731681|40
1631103010000|2021-09-08 12:10:10|733153.2|732153.2|733155.8|732155.8|733159.9|732159.9|733133.6|732133.6|37
1631103020000|2021-09-08 12:10:20|733182.6|732182.6|733225.7|732225.7|733230.3|732230.3|733159.4|732159.4|37
1631103030000|2021-09-08 12:10:30|733223.5|732223.5|733229.1|732229.1|733240.2|732240.2|733219.6|732219.6|36
1631103040000|2021-09-08 12:10:40|733233.3|732233.3|733251.6|732251.6|733271.8|732271.8|733232.9|732232.9|35
1631103050000|2021-09-08 12:10:50|733250.2|732250.2|733255.1|732255.1|733259.8|732259.8|733247.4|732247.4|33
1631103060000|2021-09-08 12:11:00|733252.8|732252.8|733254.5|732254.5|733260.3|732260.3|733252.8|732252.8|28
1631103070000|2021-09-08 12:11:10|733253.6|732253.6|733256.9|732256.9|733259.3|732259.3|733247.9|732247.9|21
1631103080000|2021-09-08 12:11:20|733256.3|732256.3|733284.1|732284.1|733775.2|732284.1|733251.1|731775.2|30
1631103090000|2021-09-08 12:11:30|733285.5|732285.5|733774.8|731774.8|733779|732285.5|733279|731770.6|31
1631103100000|2021-09-08 12:11:40|733776.4|731776.4|733271.6|732271.6|733783|732281.6|733261.3|731750.2|30
1631103110000|2021-09-08 12:11:50|733271.4|732271.4|733770.4|731770.4|733775.1|732281.7|733271.4|731765.2|27
1631103120000|2021-09-08 12:12:00|733770.7|731770.7|733207.6|732207.6|733770.7|732278.3|733200.9|731717.6|38
1631103130000|2021-09-08 12:12:10|733201.3|732201.3|733199.8|732199.8|733695.2|732212.6|733174|731688|26
1631103140000|2021-09-08 12:12:20|733203.9|732203.9|733156.1|732156.1|733643.4|732203.9|733126.7|731637|37
1631103150000|2021-09-08 12:12:30|733164.1|732164.1|733154.2|732154.2|733167.2|732167.2|733138.8|732138.8|29
1631103160000|2021-09-08 12:12:40|733151.6|732151.6|733516.4|731516.4|733516.4|732153.8|733016.3|731491.7|29
1631103170000|2021-09-08 12:12:50|733023|732023|733010.8|732010.8|733520.6|732039.5|732997.5|731506.2|38
1631103180000|2021-09-08 12:13:00|733013.5|732013.5|733013.3|732013.3|733031|732031|732996.4|731996.4|38
1631103190000|2021-09-08 12:13:10|733026.2|732026.2|733018.5|732018.5|733028.8|732028.8|732997.5|731997.5|38
1631103200000|2021-09-08 12:13:20|733495.3|731495.3|732968.8|731968.8|733495.3|732012.8|732960.6|731456.3|32
1631103210000|2021-09-08 12:13:30|732966.5|731966.5|732975.4|731975.4|732975.7|731975.7|732958.3|731958.3|31
1631103220000|2021-09-08 12:13:40|732986.3|731986.3|732984.9|731984.9|733473.1|732000.8|732967.9|731468.7|38
1631103230000|2021-09-08 12:13:50|732998.7|731998.7|733516.8|731516.8|733516.8|732036.9|732994.3|731506.4|34
1631103240000|2021-09-08 12:14:00|733515.5|731515.5|733029.7|732029.7|733534.9|732040.5|733003.7|731515.5|38
1631103250000|2021-09-08 12:14:10|733029.2|732029.2|732988.8|731988.8|733503.2|732029.2|732988.8|731494.1|34
1631103260000|2021-09-08 12:14:20|732993.1|731993.1|733016.4|732016.4|733556.2|732065.9|732992.9|731516|33
1631103270000|2021-09-08 12:14:30|733021.4|732021.4|733004.5|732004.5|733501.3|732024.5|732998.6|731499.2|37
1631103280000|2021-09-08 12:14:40|733002.6|732002.6|732960.1|731960.1|733418|732002.6|732931.9|731418|38
1631103290000|2021-09-08 12:14:50|732967.7|731967.7|732946.2|731946.2|733450|731967.7|732916.4|731420.3|35
1631103300000|2021-09-08 12:15:00|732950.8|731950.8|732995.1|731995.1|733472.2|731995.1|732930.4|731472.2|40
1631103310000|2021-09-08 12:15:10|732993.1|731993.1|733086.5|732086.5|733557.2|732087.4|732993.1|731513.1|39
1631103320000|2021-09-08 12:15:20|733071.4|732071.4|733056.9|732056.9|733554.7|732072|733048.8|731554.7|34
1631103330000|2021-09-08 12:15:30|733058.6|732058.6|733137.8|732137.8|733142.1|732142.1|733058.6|732058.6|40
1631103340000|2021-09-08 12:15:40|733132.8|732132.8|733152.4|732152.4|733648.9|732157.4|733131.4|731648.9|35
1631103350000|2021-09-08 12:15:50|733142|732142|733151|732151|733164.8|732164.8|733125.6|732125.6|40
1631103360000|2021-09-08 12:16:00|733146.9|732146.9|733064.8|732064.8|733147.4|732147.4|733064.8|732064.8|36
1631103370000|2021-09-08 12:16:10|733068.7|732068.7|733062.3|732062.3|733570|732085|733047.5|731562.8|34
1631103380000|2021-09-08 12:16:20|733055.7|732055.7|733050.2|732050.2|733543.6|732064.3|733038.2|731540|36
1631103390000|2021-09-08 12:16:30|733052.1|732052.1|733056.9|732056.9|733551.9|732079.2|733044|731551.9|31
1631103400000|2021-09-08 12:16:40|733059.6|732059.6|733057.6|732057.6|733564.8|732078.6|733047.3|731560|37
1631103410000|2021-09-08 12:16:50|733057.3|732057.3|733080.8|732080.8|733080.8|732080.8|733041.4|732041.4|30
1631103420000|2021-09-08 12:17:00|733072.1|732072.1|733120.1|732120.1|733628.5|732144.3|733043.6|731628.5|40
1631103430000|2021-09-08 12:17:10|733117.5|732117.5|733134.5|732134.5|733644.4|732143.7|733106.9|731614.1|37
1631103440000|2021-09-08 12:17:20|733132.7|732132.7|733068.5|732068.5|733646.5|732156.7|733058.2|731570.9|37
1631103450000|2021-09-08 12:17:30|733065.9|732065.9|733066.6|732066.6|733583.6|732100.9|733057.8|731578.4|33
1631103460000|2021-09-08 12:17:40|733063.9|732063.9|733070.9|732070.9|733566.6|732081.8|733046.7|731533.2|29
1631103470000|2021-09-08 12:17:50|733068.5|732068.5|733064.7|732064.7|733566.7|732072.6|733052.7|731556.8|32
1631103480000|2021-09-08 12:18:00|733073.9|732073.9|733052.3|732052.3|733559.7|732082.2|733038.1|731531.4|34
1631103490000|2021-09-08 12:18:10|733059.7|732059.7|733046.8|732046.8|733062.9|732062.9|733035.3|732035.3|38
1631103500000|2021-09-08 12:18:20|733042|732042|733043.7|732043.7|733486.4|732057.7|732982|731486.4|39
1631103510000|2021-09-08 12:18:30|733054.3|732054.3|733047.2|732047.2|733060.9|732060.9|733044.1|732044.1|30
1631103520000|2021-09-08 12:18:40|733045.3|732045.3|733078.9|732078.9|733568.4|732085.3|733033|731547|34
1631103530000|2021-09-08 12:18:50|733087.9|732087.9|733129.1|732129.1|733632.2|732136.6|733087.9|731618.8|38
1631103540000|2021-09-08 12:19:00|733128.6|732128.6|733135.4|732135.4|733145.5|732145.5|733108.7|732108.7|34
1631103550000|2021-09-08 12:19:10|733133.9|732133.9|733149.3|732149.3|733149.3|732149.3|733124.3|732124.3|37
1631103560000|2021-09-08 12:19:20|733153.5|732153.5|733143.3|732143.3|733617.4|732153.5|733103.2|731608.6|37
1631103570000|2021-09-08 12:19:30|733135.3|732135.3|733138.6|732138.6|733144.5|732144.5|733123.7|732123.7|39
1631103580000|2021-09-08 12:19:40|733137.3|732137.3|733142.6|732142.6|733150.9|732150.9|733124.1|732124.1|34
1631103590000|2021-09-08 12:19:50|733146.9|732146.9|733149.5|732149.5|733151.4|732151.4|733130.2|732130.2|30
1631103600000|2021-09-08 12:20:00|733146.9|732146.9|733126.1|732126.1|733148.5|732148.5|733125|732125|32
1631103610000|2021-09-08 12:20:10|733124.6|732124.6|733138.4|732138.4|733145.5|732145.5|733119.9|732119.9|34
1631103620000|2021-09-08 12:20:20|733130.1|732130.1|733148.3|732148.3|733648.3|732155.9|733128.5|731648.3|35
1631103630000|2021-09-08 12:20:30|733144|732144|733117.8|732117.8|733616.6|732153.3|733088.9|731596.5|39
1631103640000|2021-09-08 12:20:40|733123.8|732123.8|733130|732130|733136.4|732136.4|733121.4|732121.4|34
1631103650000|2021-09-08 12:20:50|733130.7|732130.7|733058.4|732058.4|733131.6|732131.6|733058.4|732058.4|32
1631103660000|2021-09-08 12:21:00|733064.5|732064.5|733533.3|731533.3|733533.3|732064.5|733013.9|731521.1|40
1631103670000|2021-09-08 12:21:10|733536.1|731536.1|733064.7|732064.7|733540.1|732075.2|733023.8|731531|34
1631103680000|2021-09-08 12:21:20|733064.3|732064.3|733509.8|731509.8|733513|732064.3|733023.7|731501.9|38
1631103690000|2021-09-08 12:21:30|733514.6|731514.6|733073|732073|733561.5|732108.9|733020.8|731514.6|37
1631103700000|2021-09-08 12:21:40|733076.2|732076.2|732981.4|731981.4|733547.9|732076.2|732981.4|731488.1|38
1631103710000|2021-09-08 12:21:50|732979.1|731979.1|732940.3|731940.3|733460.7|731998.2|732940.3|731460.7|33
1631103720000|2021-09-08 12:22:00|732946.4|731946.4|732886.8|731886.8|732946.4|731946.4|732883.1|731883.1|32
1631103730000|2021-09-08 12:22:10|732886.4|731886.4|732881.7|731881.7|732892.8|731892.8|732869.6|731869.6|27
1631103740000|2021-09-08 12:22:20|732880.1|731880.1|732866.5|731866.5|732882.3|731882.3|732865|731865|30
1631103750000|2021-09-08 12:22:30|732866.6|731866.6|732857.7|731857.7|732876|731876|732853.1|731853.1|32
1631103760000|2021-09-08 12:22:40|732857.2|731857.2|732863.5|731863.5|732892.2|731892.2|732852.6|731852.6|28
1631103770000|2021-09-08 12:22:50|732865.9|731865.9|732884.1|731884.1|732904.5|731904.5|732860.2|731860.2|27
1631103780000|2021-09-08 12:23:00|732887.8|731887.8|732887.5|731887.5|732896.6|731896.6|732872.7|731872.7|31
1631103790000|2021-09-08 12:23:10|732887.3|731887.3|732878.3|731878.3|733407.6|731905.8|732878.3|731390.3|23
1631103800000|2021-09-08 12:23:20|732877.2|731877.2|732863.5|731863.5|733369.6|731880.5|732858.8|731365.5|29
1631103810000|2021-09-08 12:23:30|732872.9|731872.9|732858|731858|732872.9|731872.9|732853.5|731853.5|16
1631103820000|2021-09-08 12:23:40|732856.7|731856.7|732899.6|731899.6|733390.9|731901.6|732856.7|731390.9|25
1631103830000|2021-09-08 12:23:50|732902.7|731902.7|732879.9|731879.9|733396.7|731907.8|732879.2|731392.5|24
1631103840000|2021-09-08 12:24:00|732888.8|731888.8|732868.5|731868.5|733378.3|731895|732868.2|731369.2|32
1631103850000|2021-09-08 12:24:10|732872.7|731872.7|732859|731859|732875.9|731875.9|732851.6|731851.6|25
1631103860000|2021-09-08 12:24:20|732858.3|731858.3|732869|731869|733345.1|731878.5|732815.3|731344.1|26
1631103870000|2021-09-08 12:24:30|732861.4|731861.4|732912.4|731912.4|732912.4|731912.4|732843.4|731843.4|31
1631103880000|2021-09-08 12:24:40|732913.5|731913.5|732894.7|731894.7|733367.4|731913.5|732868.9|731367.4|32
1631103890000|2021-09-08 12:24:50|732894.4|731894.4|732890|731890|732894.4|731894.4|732876.7|731876.7|25
1631103900000|2021-09-08 12:25:00|732887.6|731887.6|732916.1|731916.1|732931.3|731931.3|732881.7|731881.7|26
1631103910000|2021-09-08 12:25:10|732915.8|731915.8|732898.1|731898.1|733416.7|731935.9|732880.9|731416.7|32
1631103920000|2021-09-08 12:25:20|732894.4|731894.4|732914.1|731914.1|732918.5|731918.5|732883.6|731883.6|27
1631103930000|2021-09-08 12:25:30|732904.5|731904.5|732892.3|731892.3|732910.9|731910.9|732883.8|731883.8|28
1631103940000|2021-09-08 12:25:40|732893.8|731893.8|733417.2|731417.2|733425.7|731920.3|732885.9|731417.2|30
1631103950000|2021-09-08 12:25:50|732881.9|731881.9|732880.9|731880.9|733394.2|731897.9|732874.2|731361.3|30
1631103960000|2021-09-08 12:26:00|732880.6|731880.6|732877.7|731877.7|733370.7|731880.6|732863.9|731370.7|32
1631103970000|2021-09-08 12:26:10|732863.6|731863.6|732884.9|731884.9|733394.1|731889.1|732863.6|731394.1|24
1631103980000|2021-09-08 12:26:20|732888.4|731888.4|732866.9|731866.9|732904.4|731904.4|732866.9|731866.9|22
1631103990000|2021-09-08 12:26:30|732868|731868|732873.7|731873.7|732894.7|731894.7|732861.9|731861.9|22
1631104000000|2021-09-08 12:26:40|732874.6|731874.6|732876.4|731876.4|733408.8|731915.6|732857|731408.8|34
1631104010000|2021-09-08 12:26:50|732876.5|731876.5|732910.1|731910.1|733379.2|731910.1|732867.4|731379.2|29
1631104020000|2021-09-08 12:27:00|732909.3|731909.3|732900.9|731900.9|732909.3|731909.3|732900.9|731900.9|17
1631104030000|2021-09-08 12:27:10|732898.6|731898.6|732934.9|731934.9|732948.9|731948.9|732898.6|731898.6|20
1631104040000|2021-09-08 12:27:20|732938.2|731938.2|732902.8|731902.8|732948.8|731948.8|732895.5|731895.5|33
1631104050000|2021-09-08 12:27:30|732898.1|731898.1|732888.4|731888.4|732909.5|731909.5|732876.6|731876.6|25
1631104060000|2021-09-08 12:27:40|732891.2|731891.2|732919.5|731919.5|732927|731927|732889.9|731889.9|22
1631104070000|2021-09-08 12:27:50|732920.7|731920.7|732881.2|731881.2|732924.6|731924.6|732875|731875|25
1631104080000|2021-09-08 12:28:00|732897.5|731897.5|732937.9|731937.9|732937.9|731937.9|732884.9|731884.9|37
1631104090000|2021-09-08 12:28:10|732945.3|731945.3|732967|731967|732981.9|731981.9|732945.3|731945.3|21
1631104100000|2021-09-08 12:28:20|732965.5|731965.5|732980.6|731980.6|733469.6|731980.6|732953.5|731466.4|20
1631104110000|2021-09-08 12:28:30|732967.1|731967.1|732959.3|731959.3|732967.8|731967.8|732951.3|731951.3|31
1631104120000|2021-09-08 12:28:40|732957.5|731957.5|732951.6|731951.6|732957.5|731957.5|732940.1|731940.1|25
1631104130000|2021-09-08 12:28:50|732952.2|731952.2|732939.7|731939.7|732954.4|731954.4|732932.2|731932.2|29
1631104140000|2021-09-08 12:29:00|732947.7|731947.7|732889.1|731889.1|732950.1|731950.1|732889.1|731889.1|36
1631104150000|2021-09-08 12:29:10|732889.8|731889.8|732905.8|731905.8|732919.5|731919.5|732887|731887|34
1631104160000|2021-09-08 12:29:20|732916.5|731916.5|732898.2|731898.2|733406.9|731919.7|732883.6|731406.9|35
1631104170000|2021-09-08 12:29:30|732910.3|731910.3|732923.9|731923.9|732946|731946|732900.2|731900.2|37
1631104180000|2021-09-08 12:29:40|732940.6|731940.6|732940.5|731940.5|732964.1|731964.1|732925.4|731925.4|32
1631104190000|2021-09-08 12:29:50|732948.1|731948.1|733439.7|731439.7|733441.3|731948.1|732921.1|731426.8|35
1631104200000|2021-09-08 12:30:00|733440.7|731440.7|733006.2|732006.2|733504.3|732030.4|732944.4|731440.7|39
1631104210000|2021-09-08 12:30:10|733010.6|732010.6|733016.6|732016.6|733018.4|732018.4|733010.6|732010.6|26
1631104220000|2021-09-08 12:30:20|733017.1|732017.1|733070.3|732070.3|733086.2|732086.2|733012.4|732012.4|22
1631104230000|2021-09-08 12:30:30|733066.5|732066.5|732972.7|731972.7|733543.4|732066.5|732972.7|731498.4|40
1631104240000|2021-09-08 12:30:40|732980|731980|732986.3|731986.3|733474.4|731991.6|732965.1|731465.6|35
1631104250000|2021-09-08 12:30:50|732993.4|731993.4|733034.7|732034.7|733522.5|732034.7|732993.4|731519.4|32
1631104260000|2021-09-08 12:31:00|733021.4|732021.4|732995.8|731995.8|733515.2|732021.4|732993.3|731515.2|36
1631104270000|2021-09-08 12:31:10|732990.4|731990.4|732998.2|731998.2|733011|732011|732989.4|731989.4|34
1631104280000|2021-09-08 12:31:20|732994.6|731994.6|733028.5|732028.5|733530|732033.8|732994.6|731501.3|32
1631104290000|2021-09-08 12:31:30|733026.2|732026.2|733054.7|732054.7|733532.6|732058.9|733005|731517.7|33
1631104300000|2021-09-08 12:31:40|733055.9|732055.9|733049.9|732049.9|733055.9|732055.9|733045.1|732045.1|22
1631104310000|2021-09-08 12:31:50|733048.9|732048.9|733063.9|732063.9|733063.9|732063.9|733046.3|732046.3|26
1631104320000|2021-09-08 12:32:00|733060|732060|733055.9|732055.9|733060.8|732060.8|733053.9|732053.9|20
1631104330000|2021-09-08 12:32:10|733056.1|732056.1|733060.4|732060.4|733067.9|732067.9|733054|732054|22
1631104340000|2021-09-08 12:32:20|733060.9|732060.9|733064.5|732064.5|733065.2|732065.2|733056.4|732056.4|24
1631104350000|2021-09-08 12:32:30|733061.4|732061.4|733052|732052|733061.9|732061.9|733051.7|732051.7|20
1631104360000|2021-09-08 12:32:40|733052.8|732052.8|733050.1|732050.1|733549.2|732060.5|733048.5|731542.6|27
1631104370000|2021-09-08 12:32:50|733040.4|732040.4|733017.1|732017.1|733527.9|732047.6|733013.7|731515.7|32
1631104380000|2021-09-08 12:33:00|732991.7|731991.7|732980.2|731980.2|732991.7|731991.7|732968.3|731968.3|35
1631104390000|2021-09-08 12:33:10|732981.5|731981.5|733444.7|731444.7|733451.9|731982.5|732921.4|731426.2|33
1631104400000|2021-09-08 12:33:20|732951.4|731951.4|733047.5|732047.5|733477.5|732057.1|732951.4|731448|35
1631104410000|2021-09-08 12:33:30|733044.3|732044.3|733059.8|732059.8|733060.9|732060.9|733031|732031|27
1631104420000|2021-09-08 12:33:40|733051.4|732051.4|733061.8|732061.8|733070.6|732070.6|733049.9|732049.9|25
1631104430000|2021-09-08 12:33:50|733057.4|732057.4|733119|732119|733139.9|732139.9|733057.4|732057.4|32
1631104440000|2021-09-08 12:34:00|733110|732110|733110.1|732110.1|733114.3|732114.3|733098.1|732098.1|29
1631104450000|2021-09-08 12:34:10|733105|732105|733095.9|732095.9|733602.7|732112.4|733093.4|731592.7|28
1631104460000|2021-09-08 12:34:20|733092.6|732092.6|733092.5|732092.5|733101.9|732101.9|733063.4|732063.4|28
1631104470000|2021-09-08 12:34:30|733100.3|732100.3|733124.7|732124.7|733142.4|732142.4|733096|732096|35
1631104480000|2021-09-08 12:34:40|733120.8|732120.8|733117.9|732117.9|733138.9|732138.9|733095.8|732095.8|34
1631104490000|2021-09-08 12:34:50|733122|732122|733084.1|732084.1|733122|732122|733084.1|732084.1|31
1631104500000|2021-09-08 12:35:00|733075.6|732075.6|733110.9|732110.9|733581.3|732121.1|733070.5|731568.4|37
1631104510000|2021-09-08 12:35:10|733110.5|732110.5|733198.2|732198.2|733693.2|732213.8|733110.4|731693.2|34
1631104520000|2021-09-08 12:35:20|733196.8|732196.8|733185.7|732185.7|733198.4|732198.4|733183.1|732183.1|26
1631104530000|2021-09-08 12:35:30|733187.2|732187.2|733186.7|732186.7|733207.7|732207.7|733179.5|732179.5|27
1631104540000|2021-09-08 12:35:40|733186.8|732186.8|733188.3|732188.3|733190.8|732190.8|733186.7|732186.7|17
1631104550000|2021-09-08 12:35:50|733186.6|732186.6|733186.7|732186.7|733194.9|732194.9|733180.6|732180.6|19
1631104560000|2021-09-08 12:36:00|733182.3|732182.3|733166.6|732166.6|733669.7|732195.5|733166.6|731666|30
1631104570000|2021-09-08 12:36:10|733168.8|732168.8|733137.5|732137.5|733644|732173|733122.7|731626.1|29
1631104580000|2021-09-08 12:36:20|733135|732135|733077.5|732077.5|733582.6|732140.6|733077.5|731582.6|27
1631104590000|2021-09-08 12:36:30|733088.6|732088.6|733590.1|731590.1|733592.9|732108.7|733084.7|731589.8|34
1631104600000|2021-09-08 12:36:40|733600.9|731600.9|733100.5|732100.5|733600.9|732103.7|733088.5|731600.8|33
1631104610000|2021-09-08 12:36:50|733101|732101|733078.9|732078.9|733576|732114.9|733051.7|731544|34
1631104620000|2021-09-08 12:37:00|733077.3|732077.3|733052|732052|733587.2|732078.2|733052|731559|37
1631104630000|2021-09-08 12:37:10|733051.9|732051.9|733042.5|732042.5|733565.3|732061.5|733032.9|731541.2|35
1631104640000|2021-09-08 12:37:20|733041.4|732041.4|733049.5|732049.5|733578.1|732075.4|733036.2|731551.9|23
1631104650000|2021-09-08 12:37:30|733047.8|732047.8|733051.2|732051.2|733554.9|732069.6|733038.2|731548.2|33
1631104660000|2021-09-08 12:37:40|733041.9|732041.9|733490.2|731490.2|733555.1|732043.5|732990.3|731474.4|27
1631104670000|2021-09-08 12:37:50|733492.3|731492.3|732974.5|731974.5|733492.3|731997.8|732970.4|731474.5|33
1631104680000|2021-09-08 12:38:00|732982.6|731982.6|732981.1|731981.1|733490.3|731991.4|732972.5|731480.2|36
1631104690000|2021-09-08 12:38:10|732981.7|731981.7|732967.3|731967.3|732981.7|731981.7|732964.3|731964.3|35
1631104700000|2021-09-08 12:38:20|732972.8|731972.8|732977|731977|732984.5|731984.5|732963.1|731963.1|34
1631104710000|2021-09-08 12:38:30|732972.8|731972.8|733016.9|732016.9|733022.6|732022.6|732969.5|731969.5|37
1631104720000|2021-09-08 12:38:40|733016.2|732016.2|732992|731992|733517.5|732020.7|732988.9|731497.7|39
1631104730000|2021-09-08 12:38:50|733001.7|732001.7|732939.4|731939.4|733450.9|732006.7|732875|731391.4|37
1631104740000|2021-09-08 12:39:00|732948.1|731948.1|732925.4|731925.4|733455|731948.1|732862.4|731427.3|35
1631104750000|2021-09-08 12:39:10|732926.9|731926.9|732933.3|731933.3|733432.2|731943.7|732917.2|731408.6|37
1631104760000|2021-09-08 12:39:20|732936.7|731936.7|732906.3|731906.3|733446.1|731936.7|732871.1|731392.7|34
1631104770000|2021-09-08 12:39:30|732907.7|731907.7|733405.9|731405.9|733429.9|731919.5|732868.3|731405.9|33
1631104780000|2021-09-08 12:39:40|733406.2|731406.2|732920.1|731920.1|733406.2|731923.6|732900.6|731400|32
1631104790000|2021-09-08 12:39:50|732920.4|731920.4|732931.1|731931.1|733457.3|731951.5|732917.3|731420|34
1631104800000|2021-09-08 12:40:00|733424.2|731424.2|732921.8|731921.8|733446.6|731946.9|732920.3|731424.2|38
1631104810000|2021-09-08 12:40:10|732917.8|731917.8|732960|731960|733439.8|731960|732913.7|731421|37
1631104820000|2021-09-08 12:40:20|733466.4|731466.4|732943.2|731943.2|733466.4|731962.4|732933.1|731444.9|36
1631104830000|2021-09-08 12:40:30|732952.5|731952.5|732957.9|731957.9|733478.4|731960|732934.8|731478.4|37
1631104840000|2021-09-08 12:40:40|732950.7|731950.7|733002.5|732002.5|733502.3|732002.5|732931.5|731502.3|36
1631104850000|2021-09-08 12:40:50|733008|732008|733002.1|732002.1|733008|732008|732986.6|731986.6|30
1631104860000|2021-09-08 12:41:00|732995|731995|733057.8|732057.8|733576.9|732074.4|732993.1|731574.5|35
1631104870000|2021-09-08 12:41:10|733066.6|732066.6|733067.8|732067.8|733577.3|732086|733052.5|731571.9|34
1631104880000|2021-09-08 12:41:20|733573.1|731573.1|733024.8|732024.8|733573.1|732077|733020.3|731566.4|36
1631104890000|2021-09-08 12:41:30|733025|732025|733032|732032|733037.1|732037.1|733023.2|732023.2|26
1631104900000|2021-09-08 12:41:40|733031.1|732031.1|733031|732031|733032.1|732032.1|733024.8|732024.8|28
1631104910000|2021-09-08 12:41:50|733037.8|732037.8|733033|732033|733037.8|732037.8|733026.4|732026.4|21
1631104920000|2021-09-08 12:42:00|733033.2|732033.2|733067.6|732067.6|733567.6|732077.9|733033|731565.8|31
1631104930000|2021-09-08 12:42:10|733066.3|732066.3|733048.3|732048.3|733066.3|732066.3|733045.8|732045.8|26
1631104940000|2021-09-08 12:42:20|733048.8|732048.8|733094.4|732094.4|733094.6|732094.6|733047.8|732047.8|23
1631104950000|2021-09-08 12:42:30|733089.3|732089.3|733110.5|732110.5|733112.6|732112.6|733077.5|732077.5|27
1631104960000|2021-09-08 12:42:40|733108.8|732108.8|733129.7|732129.7|733131.3|732131.3|733106|732106|28
1631104970000|2021-09-08 12:42:50|733128.7|732128.7|733129.3|732129.3|733139|732139|733127.7|732127.7|15
1631104980000|2021-09-08 12:43:00|733127.8|732127.8|733118.1|732118.1|733134.4|732134.4|733108.4|732108.4|25
1631104990000|2021-09-08 12:43:10|733117.4|732117.4|733124.8|732124.8|733131.4|732131.4|733100.4|732100.4|22
1631105000000|2021-09-08 12:43:20|733125.4|732125.4|733118.2|732118.2|733126.5|732126.5|733112.5|732112.5|16
1631105010000|2021-09-08 12:43:30|733128.2|732128.2|733117.3|732117.3|733131.3|732131.3|733115.9|732115.9|17
1631105020000|2021-09-08 12:43:40|733117.1|732117.1|733034.7|732034.7|733535.5|732117.1|733033.4|731535.5|15
1631105030000|2021-09-08 12:43:50|733028.3|732028.3|733056.8|732056.8|733057.9|732057.9|733028.3|732028.3|32
1631105040000|2021-09-08 12:44:00|733080.7|732080.7|733057.1|732057.1|733577.5|732089.2|733052.2|731577.5|34
1631105050000|2021-09-08 12:44:10|733058.5|732058.5|733059.2|732059.2|733069.2|732069.2|733034|732034|25
1631105060000|2021-09-08 12:44:20|733056.1|732056.1|733052.1|732052.1|733072.9|732072.9|733045.2|732045.2|27
1631105070000|2021-09-08 12:44:30|733051.3|732051.3|733055.1|732055.1|733550.4|732061.3|733036.7|731550.4|29
1631105080000|2021-09-08 12:44:40|733054.3|732054.3|733042.9|732042.9|733054.3|732054.3|733009.6|732009.6|32
1631105090000|2021-09-08 12:44:50|733044.1|732044.1|733078.7|732078.7|733549.8|732087.3|733031.7|731549.8|37
1631105100000|2021-09-08 12:45:00|733077.3|732077.3|733090.9|732090.9|733593.9|732093.9|733065|731572.9|38
1631105110000|2021-09-08 12:45:10|733088.5|732088.5|733074.2|732074.2|733088.5|732088.5|733060.4|732060.4|34
1631105120000|2021-09-08 12:45:20|733074.3|732074.3|733077.3|732077.3|733078.7|732078.7|733070.2|732070.2|30
1631105130000|2021-09-08 12:45:30|733076.7|732076.7|733061.7|732061.7|733079.3|732079.3|733061.7|732061.7|29
1631105140000|2021-09-08 12:45:40|733074.4|732074.4|733073.3|732073.3|733091.3|732091.3|733066.9|732066.9|38
1631105150000|2021-09-08 12:45:50|733078.3|732078.3|733075.6|732075.6|733601.2|732103.8|733070.1|731601.2|29
1631105160000|2021-09-08 12:46:00|733076.6|732076.6|733119.3|732119.3|733592.7|732126.6|733075.7|731592.7|37
1631105170000|2021-09-08 12:46:10|733113.3|732113.3|733091|732091|733115.7|732115.7|733089.3|732089.3|22
1631105180000|2021-09-08 12:46:20|733090.2|732090.2|733117.4|732117.4|733127.7|732127.7|733089.2|732089.2|23
1631105190000|2021-09-08 12:46:30|733118.2|732118.2|733102.3|732102.3|733118.6|732118.6|733102.3|732102.3|21
1631105200000|2021-09-08 12:46:40|733102.2|732102.2|733084.2|732084.2|733108.5|732108.5|733084.2|732084.2|13
1631105210000|2021-09-08 12:46:50|733097.9|732097.9|733084|732084|733600|732097.9|733077.3|731589.9|30
1631105220000|2021-09-08 12:47:00|733084.7|732084.7|733567.7|731567.7|733574|732086.2|733084.7|731565.9|21
1631105230000|2021-09-08 12:47:10|733568.2|731568.2|733058.7|732058.7|733571.8|732075.2|733051.2|731568.2|22
1631105240000|2021-09-08 12:47:20|733046.9|732046.9|733551.7|731551.7|733552|732055.5|733038.5|731530.2|28
1631105250000|2021-09-08 12:47:30|733550.1|731550.1|733544.6|731544.6|733550.1|731550.1|733539.4|731539.4|24
1631105260000|2021-09-08 12:47:40|733542.2|731542.2|733026.7|732026.7|733544.9|732060.6|733020.2|731542.2|28
1631105270000|2021-09-08 12:47:50|733019.7|732019.7|733025.7|732025.7|733030.1|732030.1|733016.6|732016.6|21
1631105280000|2021-09-08 12:48:00|733030.7|732030.7|733566.3|731566.3|733566.3|732078.6|733019.5|731566.3|24
1631105290000|2021-09-08 12:48:10|733577|731577|733065.2|732065.2|733578.2|732090.5|733050|731569.6|25
1631105300000|2021-09-08 12:48:20|733065.5|732065.5|733561.7|731561.7|733564.9|732075.7|733058.7|731561.7|20
1631105310000|2021-09-08 12:48:30|733561.3|731561.3|733051|732051|733566|732064.4|733046.4|731542.8|23
1631105320000|2021-09-08 12:48:40|733054.3|732054.3|733549.3|731549.3|733550.9|732054.5|733040.6|731549.3|16
1631105330000|2021-09-08 12:48:50|733551.8|731551.8|733056.1|732056.1|733551.9|732056.1|733038.6|731544.3|22
1631105340000|2021-09-08 12:49:00|733049.9|732049.9|733552.1|731552.1|733558.5|732066.3|733049.9|731543.3|27
1631105350000|2021-09-08 12:49:10|733548.9|731548.9|733501.9|731501.9|733548.9|732057|733029.3|731487.4|35
1631105360000|2021-09-08 12:49:20|732987.2|731987.2|732908.9|731908.9|733479.8|731987.2|732908.9|731421.3|32
1631105370000|2021-09-08 12:49:30|732910.8|731910.8|732914.6|731914.6|733412.7|731937.2|732910.8|731411.3|36
1631105380000|2021-09-08 12:49:40|732919.6|731919.6|733402.7|731402.7|733408|731923.3|732877|731395.2|30
1631105390000|2021-09-08 12:49:50|733405.9|731405.9|733413.5|731413.5|733429.6|731934.6|732903.2|731405.9|35
1631105400000|2021-09-08 12:50:00|733422.1|731422.1|732898.3|731898.3|733422.1|731916.2|732893.9|731397.8|32
1631105410000|2021-09-08 12:50:10|732905.5|731905.5|732896.2|731896.2|732907.7|731907.7|732893.8|731893.8|26
1631105420000|2021-09-08 12:50:20|732896.6|731896.6|732937.1|731937.1|733442.5|731937.5|732883.4|731430.8|25
1631105430000|2021-09-08 12:50:30|732937.8|731937.8|732996.4|731996.4|733519.9|732016|732913.9|731481.8|30
1631105440000|2021-09-08 12:50:40|732996.7|731996.7|732987.5|731987.5|733002.9|732002.9|732986.8|731986.8|28
1631105450000|2021-09-08 12:50:50|732988.9|731988.9|733033.5|732033.5|733531|732038.5|732983.3|731521.4|29
1631105460000|2021-09-08 12:51:00|733035.8|732035.8|733076.2|732076.2|733563.6|732076.2|733018.3|731563.6|29
1631105470000|2021-09-08 12:51:10|733079.7|732079.7|733044.3|732044.3|733079.7|732079.7|733041.3|732041.3|32
1631105480000|2021-09-08 12:51:20|733041.3|732041.3|733053.5|732053.5|733054.7|732054.7|733039.3|732039.3|28
1631105490000|2021-09-08 12:51:30|733053.8|732053.8|733757.2|731757.2|733785.4|732272|733049.3|731643.2|28
1631105500000|2021-09-08 12:51:40|733765.4|731765.4|733706|731706|733777.1|732273.8|733245|731693|39
1631105510000|2021-09-08 12:51:50|733705.9|731705.9|733704|731704|733715.4|732217.4|733202.5|731701.8|35
1631105520000|2021-09-08 12:52:00|733713.6|731713.6|733216.5|732216.5|733713.6|732226.6|733200.8|731706.1|35
1631105530000|2021-09-08 12:52:10|733212.3|732212.3|733157.5|732157.5|733663.8|732213.6|733144.2|731641.6|35
1631105540000|2021-09-08 12:52:20|733155.9|732155.9|733620.9|731620.9|733620.9|732159.9|733120.2|731608.5|26
1631105550000|2021-09-08 12:52:30|733619.9|731619.9|733683.9|731683.9|733692.7|731692.7|733616.6|731616.6|33
1631105560000|2021-09-08 12:52:40|733672|731672|733193.9|732193.9|733691|732195.5|733163.9|731661.5|30
1631105570000|2021-09-08 12:52:50|733195.4|732195.4|733154.7|732154.7|733673.8|732195.4|733151.9|731655.7|31
1631105580000|2021-09-08 12:53:00|733154.8|732154.8|733161.6|732161.6|733677.6|732170.8|733154.8|731661.1|29
1631105590000|2021-09-08 12:53:10|733157.9|732157.9|733685.6|731685.6|733694.9|732165.5|733145.2|731654.7|33
1631105600000|2021-09-08 12:53:20|733685.7|731685.7|733155.1|732155.1|733687|732183|733152.9|731664.2|15
1631105610000|2021-09-08 12:53:30|733148.4|732148.4|733155.2|732155.2|733173.5|732173.5|733147|732147|31
1631105620000|2021-09-08 12:53:40|733157.3|732157.3|733156.4|732156.4|733669|732172|733153|731653|25
1631105630000|2021-09-08 12:53:50|733156.9|732156.9|733697.4|731697.4|733704.5|732208.6|733156.9|731693.9|27
1631105640000|2021-09-08 12:54:00|733699.5|731699.5|733212.5|732212.5|733716.7|732231.3|733195.7|731693.2|35
1631105650000|2021-09-08 12:54:10|733217|732217|733188.6|732188.6|733695.3|732230.1|733178.5|731695.3|35
1631105660000|2021-09-08 12:54:20|733193.5|732193.5|733229|732229|733705.2|732229|733177.7|731701|34
1631105670000|2021-09-08 12:54:30|733227.3|732227.3|733681|731681|733693.3|732231.9|733185.1|731681|32
1631105680000|2021-09-08 12:54:40|733672.4|731672.4|733193.2|732193.2|733697.2|732193.2|733162.2|731670.2|33
1631105690000|2021-09-08 12:54:50|733186.9|732186.9|733176.9|732176.9|733189.1|732189.1|733170.6|732170.6|29
1631105700000|2021-09-08 12:55:00|733178.1|732178.1|733669.5|731669.5|733676|732181.6|733170.9|731658|37
1631105710000|2021-09-08 12:55:10|733671.4|731671.4|733188.5|732188.5|733689.2|732189.6|733158.7|731671.4|32
1631105720000|2021-09-08 12:55:20|733187.6|732187.6|733201.7|732201.7|733717.1|732225.9|733182.5|731703.9|35
1631105730000|2021-09-08 12:55:30|733201.6|732201.6|733195.8|732195.8|733701.2|732202|733194.2|731691.2|29
1631105740000|2021-09-08 12:55:40|733197.1|732197.1|733189.9|732189.9|733709.5|732210.5|733187.8|731688.1|30
1631105750000|2021-09-08 12:55:50|733192.9|732192.9|733159.4|732159.4|733675.8|732195.6|733135.3|731640.7|36
1631105760000|2021-09-08 12:56:00|733650.7|731650.7|733143.1|732143.1|733650.7|732146.6|733124.8|731641.7|36
1631105770000|2021-09-08 12:56:10|733144.1|732144.1|733636|731636|733643.1|732144.1|733133|731633|24
1631105780000|2021-09-08 12:56:20|733636.8|731636.8|733095.8|732095.8|733637.5|732095.8|733068.8|731579.8|29
1631105790000|2021-09-08 12:56:30|733086.3|732086.3|733094.2|732094.2|733096.3|732096.3|733086.3|732086.3|29
1631105800000|2021-09-08 12:56:40|733095.4|732095.4|733075|732075|733095.4|732095.4|733070.6|732070.6|29
1631105810000|2021-09-08 12:56:50|733074.8|732074.8|733073.3|732073.3|733582.5|732076.5|733055.4|731565.1|32
1631105820000|2021-09-08 12:57:00|733076.5|732076.5|733453.1|731453.1|733505.8|732077.5|732933|731441.8|34
1631105830000|2021-09-08 12:57:10|733454.3|731454.3|733452.3|731452.3|733486|731988|732943.9|731430.9|35
1631105840000|2021-09-08 12:57:20|733440.9|731440.9|733430.4|731430.4|733451.7|731950.1|732927|731418.9|28
1631105850000|2021-09-08 12:57:30|733429.5|731429.5|732964.6|731964.6|733464.3|731967.3|732933.7|731429.5|29
1631105860000|2021-09-08 12:57:40|732962.4|731962.4|732969|731969|733487.1|731971.2|732952.9|731451.3|34
1631105870000|2021-09-08 12:57:50|732958.7|731958.7|732936.5|731936.5|733455.9|731974.5|732935.1|731432.9|30
1631105880000|2021-09-08 12:58:00|732937.8|731937.8|732924.1|731924.1|733439.7|731941.6|732913.9|731408.2|26
1631105890000|2021-09-08 12:58:10|732926.5|731926.5|732933|731933|732933|731933|732921|731921|23
1631105900000|2021-09-08 12:58:20|732932.4|731932.4|732929.2|731929.2|733464.3|731963.5|732924.4|731456.4|31
1631105910000|2021-09-08 12:58:30|732950.5|731950.5|732939|731939|733451|731950.5|732928.4|731433.1|28
1631105920000|2021-09-08 12:58:40|732926|731926|733445.3|731445.3|733446.9|731941|732912.1|731416.9|24
1631105930000|2021-09-08 12:58:50|733442.5|731442.5|732933.1|731933.1|733444.3|731944.2|732933.1|731432.8|30
1631105940000|2021-09-08 12:59:00|732934.1|731934.1|733494|731494|733501.9|732006.2|732934.1|731462.3|38
1631105950000|2021-09-08 12:59:10|732988.9|731988.9|733045|732045|733551.9|732045|732988.9|731524.1|37
1631105960000|2021-09-08 12:59:20|733544.5|731544.5|733071.2|732071.2|733570|732071.2|733056|731544.5|34
1631105970000|2021-09-08 12:59:30|733055|732055|733064.5|732064.5|733579.2|732075.5|733043.7|731575.2|29
1631105980000|2021-09-08 12:59:40|733065.3|732065.3|733087.5|732087.5|733597|732100.5|733064.4|731570.8|38
1631105990000|2021-09-08 12:59:50|733091.2|732091.2|733129.6|732129.6|733641.1|732135.7|733074.7|731592.5|33
1631106000000|2021-09-08 13:00:00|733625.8|731625.8|732903.7|731903.7|733625.8|732127.7|732902.8|731397.7|39
1631106010000|2021-09-08 13:00:10|732905.5|731905.5|733347.8|731347.8|733408.8|731905.5|732804.6|731330.5|37
1631106020000|2021-09-08 13:00:20|732835.4|731835.4|733336.3|731336.3|733369.6|731865.6|732827.3|731315.8|37
1631106030000|2021-09-08 13:00:30|733337.8|731337.8|732834.1|731834.1|733354|731844.7|732816|731329.1|33
1631106040000|2021-09-08 13:00:40|732835.4|731835.4|733333|731333|733351.6|731846.3|732834.5|731328.6|30
1631106050000|2021-09-08 13:00:50|733330.4|731330.4|732834.8|731834.8|733346.9|731847.6|732830.9|731324.7|34
1631106060000|2021-09-08 13:01:00|732826.9|731826.9|733331.9|731331.9|733337.4|731842.2|732822.6|731323.4|32
1631106070000|2021-09-08 13:01:10|733330.8|731330.8|732823|731823|733330.8|731837.5|732814.1|731330.8|37
1631106080000|2021-09-08 13:01:20|732828.6|731828.6|732845.8|731845.8|732847.5|731847.5|732821|731821|30
1631106090000|2021-09-08 13:01:30|732843.3|731843.3|732866.9|731866.9|732883.1|731883.1|732843.3|731843.3|33
1631106100000|2021-09-08 13:01:40|732864.4|731864.4|732861.2|731861.2|733350.7|731881.6|732850.5|731350.7|36
1631106110000|2021-09-08 13:01:50|732870.1|731870.1|732925.5|731925.5|733374.1|731926.4|732852.2|731374.1|40
1631106120000|2021-09-08 13:02:00|732931.2|731931.2|733049.9|732049.9|733464|732049.9|732921.3|731437.3|40
1631106130000|2021-09-08 13:02:10|733049.8|732049.8|733012.8|732012.8|733530.2|732059|732993.5|731530.2|37
1631106140000|2021-09-08 13:02:20|733013.4|732013.4|733022.4|732022.4|733032.8|732032.8|733009.2|732009.2|36
1631106150000|2021-09-08 13:02:30|733018.7|732018.7|733014.5|732014.5|733032.2|732032.2|733009|732009|18
1631106160000|2021-09-08 13:02:40|733019.8|732019.8|732996.2|731996.2|733506.4|732041.8|732996.2|731506.4|33
1631106170000|2021-09-08 13:02:50|732999.7|731999.7|733020.4|732020.4|733510.5|732032.2|732992.6|731510.5|35
1631106180000|2021-09-08 13:03:00|733017.8|732017.8|733007.5|732007.5|733519.6|732026.5|733003.2|731519.6|38
1631106190000|2021-09-08 13:03:10|732985.4|731985.4|732972.5|731972.5|733026|732026|732971|731971|37
1631106200000|2021-09-08 13:03:20|733469.5|731469.5|732983.1|731983.1|733472.3|731995.5|732949.6|731469.5|36
1631106210000|2021-09-08 13:03:30|732988.3|731988.3|732991.8|731991.8|733002.9|732002.9|732973.7|731973.7|34
1631106220000|2021-09-08 13:03:40|732989.1|731989.1|732971.8|731971.8|732997.6|731997.6|732959.5|731959.5|38
1631106230000|2021-09-08 13:03:50|732971.4|731971.4|732996.1|731996.1|733010.5|732010.5|732971.3|731971.3|34
1631106240000|2021-09-08 13:04:00|733006.4|732006.4|733011.4|732011.4|733018.3|732018.3|732989.9|731989.9|38
1631106250000|2021-09-08 13:04:10|733008.5|732008.5|732996.4|731996.4|733012.7|732012.7|732993.9|731993.9|37
1631106260000|2021-09-08 13:04:20|733000.7|732000.7|732950.5|731950.5|733507|732003.5|732950.5|731496.6|32
1631106270000|2021-09-08 13:04:30|732959.8|731959.8|732950|731950|733468.2|731968.9|732950|731451.9|25
1631106280000|2021-09-08 13:04:40|732964.9|731964.9|732955.8|731955.8|732965.9|731965.9|732929.6|731929.6|26
1631106290000|2021-09-08 13:04:50|732949|731949|732859.5|731859.5|733363.7|731950.4|732838.9|731351.6|29
1631106300000|2021-09-08 13:05:00|732853.9|731853.9|732840.3|731840.3|733344.2|731857.9|732839.8|731344.2|37
1631106310000|2021-09-08 13:05:10|732844.6|731844.6|732818.6|731818.6|732844.6|731844.6|732808.5|731808.5|38
1631106320000|2021-09-08 13:05:20|732833.4|731833.4|732884.7|731884.7|732888.8|731888.8|732833.4|731833.4|31
1631106330000|2021-09-08 13:05:30|732894.1|731894.1|732904.6|731904.6|732923.6|731923.6|732888.9|731888.9|31
1631106340000|2021-09-08 13:05:40|732905.9|731905.9|732989.4|731989.4|733493.5|731993.4|732905.9|731478.3|34
1631106350000|2021-09-08 13:05:50|732990.7|731990.7|733028.9|732028.9|733034.5|732034.5|732990.7|731990.7|33
1631106360000|2021-09-08 13:06:00|733031.6|732031.6|733063|732063|733577.4|732091.7|733031.6|731559.1|36
1631106370000|2021-09-08 13:06:10|733057.2|732057.2|733045.5|732045.5|733546.5|732087.7|733039.8|731538.5|34
1631106380000|2021-09-08 13:06:20|733052.1|732052.1|733089.3|732089.3|733090.9|732090.9|733049|732049|31
1631106390000|2021-09-08 13:06:30|733089.7|732089.7|733127|732127|733128|732128|733084.5|732084.5|33
1631106400000|2021-09-08 13:06:40|733127.1|732127.1|733130.7|732130.7|733695.1|732200.7|733113.5|731686.3|40
1631106410000|2021-09-08 13:06:50|733133.2|732133.2|733151.4|732151.4|733171.4|732171.4|733127.3|732127.3|40
1631106420000|2021-09-08 13:07:00|733151.2|732151.2|733123.8|732123.8|733620.4|732152.2|733099.4|731617|38
1631106430000|2021-09-08 13:07:10|733120.9|732120.9|733077.4|732077.4|733120.9|732120.9|733070|732070|33
1631106440000|2021-09-08 13:07:20|733088.3|732088.3|733077.8|732077.8|733587.8|732088.8|733075|731583.4|28
1631106450000|2021-09-08 13:07:30|733076.7|732076.7|733070.3|732070.3|733099.5|732099.5|733066.6|732066.6|38
1631106460000|2021-09-08 13:07:40|733069.9|732069.9|733067.2|732067.2|733090|732090|733064.8|732064.8|38
1631106470000|2021-09-08 13:07:50|733067.3|732067.3|733097.4|732097.4|733115.6|732115.6|733065.5|732065.5|36
1631106480000|2021-09-08 13:08:00|733104.8|732104.8|733123.3|732123.3|733132.3|732132.3|733094.4|732094.4|37
1631106490000|2021-09-08 13:08:10|733122.5|732122.5|733106.3|732106.3|733670.1|732160|733091.2|731663.8|39
1631106500000|2021-09-08 13:08:20|733086.7|732086.7|733084.1|732084.1|733620.1|732132.1|733084.1|731595.1|33
1631106510000|2021-09-08 13:08:30|733082.4|732082.4|733091.8|732091.8|733099|732099|733078.9|732078.9|23
1631106520000|2021-09-08 13:08:40|733095.8|732095.8|733066.2|732066.2|733095.8|732095.8|733051.5|732051.5|25
1631106530000|2021-09-08 13:08:50|733063.4|732063.4|733103.6|732103.6|733613.1|732116.9|733060.5|731590.8|40
1631106540000|2021-09-08 13:09:00|733101.5|732101.5|733114.7|732114.7|733620.7|732122|733075.7|731616.5|37
1631106550000|2021-09-08 13:09:10|733108.5|732108.5|733110.6|732110.6|733619.6|732116.7|733099.3|731605.3|33
1631106560000|2021-09-08 13:09:20|733109.7|732109.7|733123|732123|733128.9|732128.9|733107.2|732107.2|24
1631106570000|2021-09-08 13:09:30|733121.5|732121.5|733119|732119|733645.7|732128.4|733112.6|731621.4|38
1631106580000|2021-09-08 13:09:40|733619.6|731619.6|733119.3|732119.3|733619.6|732133.5|733084.7|731619.6|36
1631106590000|2021-09-08 13:09:50|733122.9|732122.9|733106.6|732106.6|733615.1|732130.2|733098.9|731610.3|34
1631106600000|2021-09-08 13:10:00|733133|732133|733096.4|732096.4|733633.5|732133|733095.2|731594|38
1631106610000|2021-09-08 13:10:10|733116.7|732116.7|733072.4|732072.4|733595.8|732116.7|733062.4|731587.7|37
1631106620000|2021-09-08 13:10:20|733074.8|732074.8|733056.9|732056.9|733086.4|732086.4|733049.1|732049.1|37
1631106630000|2021-09-08 13:10:30|733059|732059|733041|732041|733555.5|732059|733026.5|731543.5|33
1631106640000|2021-09-08 13:10:40|733032.8|732032.8|733051.8|732051.8|733556.1|732058.9|733032.8|731556.1|37
1631106650000|2021-09-08 13:10:50|733046.3|732046.3|733057|732057|733596.4|732093.3|733046.3|731551|38
1631106660000|2021-09-08 13:11:00|733056.5|732056.5|733057.7|732057.7|733562.8|732074.7|733051.8|731550.3|35
1631106670000|2021-09-08 13:11:10|733059.8|732059.8|732998.3|731998.3|733537.5|732060.3|732973.3|731478.2|36
1631106680000|2021-09-08 13:11:20|732998|731998|733001.1|732001.1|733495.9|732005.1|732977.2|731494.5|33
1631106690000|2021-09-08 13:11:30|732998.4|731998.4|733021|732021|733033.6|732033.6|732991.9|731991.9|28
1631106700000|2021-09-08 13:11:40|733021.2|732021.2|733017.9|732017.9|733537.2|732040.2|732998.6|731511.2|32
1631106710000|2021-09-08 13:11:50|733008.5|732008.5|733060.6|732060.6|733553.5|732060.6|732999.6|731531.8|38
1631106720000|2021-09-08 13:12:00|733065|732065|733069.2|732069.2|733562.5|732100.7|733060.3|731562.5|36
1631106730000|2021-09-08 13:12:10|733073.6|732073.6|733021.7|732021.7|733575.1|732075.4|733007.3|731504.6|31
1631106740000|2021-09-08 13:12:20|733023.3|732023.3|732990.8|731990.8|733502.3|732028.3|732962.4|731479.1|34
1631106750000|2021-09-08 13:12:30|732998.5|731998.5|732974.2|731974.2|733482.4|731998.5|732968.4|731482.4|35
1631106760000|2021-09-08 13:12:40|732972.5|731972.5|733460.9|731460.9|733480.6|731989.3|732955.1|731454.4|35
1631106770000|2021-09-08 13:12:50|732958.3|731958.3|732929.3|731929.3|733451.5|731961.3|732902.2|731418|39
1631106780000|2021-09-08 13:13:00|732932.8|731932.8|732950.4|731950.4|733458.2|731954.3|732929.6|731428.4|39
1631106790000|2021-09-08 13:13:10|732950.9|731950.9|733027.7|732027.7|733514|732032.8|732950.9|731487.2|39
1631106800000|2021-09-08 13:13:20|733027.4|732027.4|733028.6|732028.6|733532|732040.2|733027.4|731528.6|28
1631106810000|2021-09-08 13:13:30|733028.7|732028.7|733529.1|731529.1|733536.2|732036.8|733019.8|731517.5|26
1631106820000|2021-09-08 13:13:40|733530.8|731530.8|733082.3|732082.3|733594.3|732082.9|733050.3|731530.5|26
1631106830000|2021-09-08 13:13:50|733082.9|732082.9|733093.2|732093.2|733103.2|732103.2|733076.7|732076.7|23
1631106840000|2021-09-08 13:14:00|733091.7|732091.7|733071.8|732071.8|733585.6|732094.9|733071.3|731561.4|35
1631106850000|2021-09-08 13:14:10|733068.9|732068.9|733069.4|732069.4|733077.3|732077.3|733061|732061|29
1631106860000|2021-09-08 13:14:20|733069.6|732069.6|733563.1|731563.1|733563.1|732080.3|733067.5|731563.1|27
1631106870000|2021-09-08 13:14:30|733568.1|731568.1|733101.9|732101.9|733587|732111.1|733094|731568.1|25
1631106880000|2021-09-08 13:14:40|733101.5|732101.5|733095.6|732095.6|733597.2|732126.9|733090.2|731579.9|32
1631106890000|2021-09-08 13:14:50|733096.7|732096.7|733114.8|732114.8|733614.5|732121.1|733082.7|731602.8|37
1631106900000|2021-09-08 13:15:00|733119.4|732119.4|733174.5|732174.5|733625.8|732176.1|733099|731623.6|34
1631106910000|2021-09-08 13:15:10|733173.9|732173.9|733176.6|732176.6|733683.1|732183.9|733146.5|731676.7|35
1631106920000|2021-09-08 13:15:20|733176.2|732176.2|733190.7|732190.7|733213.6|732213.6|733166|732166|27
1631106930000|2021-09-08 13:15:30|733186.9|732186.9|733175.8|732175.8|733683|732208.2|733172.8|731683|33
1631106940000|2021-09-08 13:15:40|733175.5|732175.5|733229.7|732229.7|733242.2|732242.2|733169.8|732169.8|30
1631106950000|2021-09-08 13:15:50|733222.4|732222.4|733261|732261|733275|732275|733222.4|732222.4|29
1631106960000|2021-09-08 13:16:00|733268.6|732268.6|733254|732254|733276.3|732276.3|733251.6|732251.6|25
1631106970000|2021-09-08 13:16:10|733252.9|732252.9|733347.7|732347.7|733347.7|732347.7|733247.3|732247.3|29
1631106980000|2021-09-08 13:16:20|733342.9|732342.9|733341.8|732341.8|733362.2|732362.2|733338.8|732338.8|32
1631106990000|2021-09-08 13:16:30|733355.6|732355.6|733327.4|732327.4|733360.1|732360.1|733322.3|732322.3|31
1631107000000|2021-09-08 13:16:40|733325.9|732325.9|733347.9|732347.9|733362.7|732362.7|733320.7|732320.7|36
1631107010000|2021-09-08 13:16:50|733342.2|732342.2|733353.6|732353.6|733363.1|732363.1|733335.3|732335.3|39
1631107020000|2021-09-08 13:17:00|733356|732356|733423.4|732423.4|733425.7|732425.7|733352.3|732352.3|37
1631107030000|2021-09-08 13:17:10|733411.8|732411.8|734124|732124|734124|732625.1|733388|732084.3|39
1631107040000|2021-09-08 13:17:20|734125.6|732125.6|733689.4|732689.4|734207.3|732709.9|733625.1|732117.9|38
1631107050000|2021-09-08 13:17:30|733692.8|732692.8|734129.6|732129.6|734206.1|732700.1|733640.7|732129.6|36
1631107060000|2021-09-08 13:17:40|734125.8|732125.8|733631.3|732631.3|734140.8|732644.3|733629.5|732124.7|24
1631107070000|2021-09-08 13:17:50|733622.4|732622.4|733607.6|732607.6|734113.6|732622.4|733563.1|732050.4|34
1631107080000|2021-09-08 13:18:00|733604.8|732604.8|733630.6|732630.6|733643.3|732643.3|733604.2|732604.2|31
1631107090000|2021-09-08 13:18:10|733635.1|732635.1|734071.1|732071.1|734077.9|732648.2|733569|732071.1|31
1631107100000|2021-09-08 13:18:20|734069|732069|734099|732099|734099|732595.6|733576|732067.2|26
1631107110000|2021-09-08 13:18:30|734113.7|732113.7|733639.3|732639.3|734148.8|732658.5|733608.3|732110.7|28
1631107120000|2021-09-08 13:18:40|733642|732642|733669.5|732669.5|733674.9|732674.9|733642|732642|28
1631107130000|2021-09-08 13:18:50|733672.4|732672.4|733661.6|732661.6|733673|732673|733646.3|732646.3|21
1631107140000|2021-09-08 13:19:00|733663.2|732663.2|733664.1|732664.1|733670.4|732670.4|733653.3|732653.3|23
1631107150000|2021-09-08 13:19:10|733663.5|732663.5|733684.9|732684.9|734177.7|732716|733663.1|732177.7|36
1631107160000|2021-09-08 13:19:20|733679.6|732679.6|733680.7|732680.7|733689.4|732689.4|733668.8|732668.8|26
1631107170000|2021-09-08 13:19:30|733681.7|732681.7|733687.2|732687.2|733689.4|732689.4|733668.8|732668.8|19
1631107180000|2021-09-08 13:19:40|733687|732687|733685.8|732685.8|733706.2|732706.2|733676.8|732676.8|23
1631107190000|2021-09-08 13:19:50|733688|732688|733664.8|732664.8|734173.6|732688.6|733646.7|732168.2|33
1631107200000|2021-09-08 13:20:00|733666.3|732666.3|733679|732679|733686.4|732686.4|733666.3|732666.3|28
1631107210000|2021-09-08 13:20:10|733681.5|732681.5|733687.7|732687.7|734195.5|732692|733669.8|732195.5|25
1631107220000|2021-09-08 13:20:20|733688.3|732688.3|733710.6|732710.6|733718|732718|733681.4|732681.4|21
1631107230000|2021-09-08 13:20:30|733712.7|732712.7|733733.6|732733.6|733743.8|732743.8|733712.1|732712.1|21
1631107240000|2021-09-08 13:20:40|733728.4|732728.4|733714.3|732714.3|733739.3|732739.3|733709.6|732709.6|27
1631107250000|2021-09-08 13:20:50|733713.8|732713.8|733686.2|732686.2|734213.2|732714.4|733669.9|732207.5|27
1631107260000|2021-09-08 13:21:00|733677.6|732677.6|733719.2|732719.2|733719.2|732719.2|733677.6|732677.6|16
1631107270000|2021-09-08 13:21:10|733718|732718|733746.8|732746.8|734231.4|732753.6|733715.9|732228.2|23
1631107280000|2021-09-08 13:21:20|733746.7|732746.7|733822.4|732822.4|733827.6|732827.6|733744.3|732744.3|32
1631107290000|2021-09-08 13:21:30|734365.2|732365.2|733846.8|732846.8|734365.2|732856.5|733829.1|732339.7|40
1631107300000|2021-09-08 13:21:40|733857.3|732857.3|733869|732869|733875.4|732875.4|733844.3|732844.3|37
1631107310000|2021-09-08 13:21:50|733869.6|732869.6|733935|732935|734386.4|732936|733867.4|732386.4|38
1631107320000|2021-09-08 13:22:00|733930.1|732930.1|733888.5|732888.5|734440.2|732942.6|733887.1|732392.6|40
1631107330000|2021-09-08 13:22:10|733888.8|732888.8|733878.9|732878.9|734391.7|732897.1|733878.8|732380.1|31
1631107340000|2021-09-08 13:22:20|733881.5|732881.5|733904.6|732904.6|734409.6|732912.5|733876.4|732406|29
1631107350000|2021-09-08 13:22:30|733904.5|732904.5|733891.9|732891.9|733905.2|732905.2|733885.3|732885.3|32
1631107360000|2021-09-08 13:22:40|733891.5|732891.5|733874.6|732874.6|734385|732891.9|733870.3|732381.6|39
1631107370000|2021-09-08 13:22:50|733875.5|732875.5|733786.7|732786.7|734302.2|732881.7|733778.6|732289.8|31
1631107380000|2021-09-08 13:23:00|733794.4|732794.4|733773|732773|733814.3|732814.3|733772|732772|39
1631107390000|2021-09-08 13:23:10|733749|732749|733758.7|732758.7|733776.7|732776.7|733749|732749|34
1631107400000|2021-09-08 13:23:20|733758.9|732758.9|733767.1|732767.1|733767.1|732767.1|733748.4|732748.4|23
1631107410000|2021-09-08 13:23:30|733766.2|732766.2|733757.7|732757.7|733772.9|732772.9|733757.7|732757.7|23
1631107420000|2021-09-08 13:23:40|734257.2|732257.2|733762.9|732762.9|734257.2|732763.4|733747.8|732254.2|26
1631107430000|2021-09-08 13:23:50|733764.3|732764.3|733764.6|732764.6|734270.2|732793.5|733754.3|732268.3|37
1631107440000|2021-09-08 13:24:00|733754.1|732754.1|734275.5|732275.5|734283.7|732798.6|733754.1|732275.3|38
1631107450000|2021-09-08 13:24:10|733775.6|732775.6|733759|732759|733775.6|732775.6|733752.5|732752.5|37
1631107460000|2021-09-08 13:24:20|733758.5|732758.5|733751.7|732751.7|733762.4|732762.4|733751.7|732751.7|36
1631107470000|2021-09-08 13:24:30|733748.9|732748.9|733686.8|732686.8|734183.6|732748.9|733686.8|732183.6|32
1631107480000|2021-09-08 13:24:40|733688.9|732688.9|733685.2|732685.2|733688.9|732688.9|733678|732678|30
1631107490000|2021-09-08 13:24:50|733685.5|732685.5|733683.3|732683.3|734165|732693.4|733656.2|732165|25
1631107500000|2021-09-08 13:25:00|733692.2|732692.2|733684.9|732684.9|733702.5|732702.5|733684.2|732684.2|28
1631107510000|2021-09-08 13:25:10|733685.5|732685.5|733668.7|732668.7|734186.8|732687|733662.4|732186.2|29
1631107520000|2021-09-08 13:25:20|733666.3|732666.3|733680.3|732680.3|734180.3|732684.7|733656.9|732180.3|31
1631107530000|2021-09-08 13:25:30|733680.4|732680.4|733507.6|732507.6|734088.7|732691.4|733502.3|732010.6|33
1631107540000|2021-09-08 13:25:40|733510.7|732510.7|733360.6|732360.6|734013.5|732510.9|733360.6|731868.9|36
1631107550000|2021-09-08 13:25:50|733364.6|732364.6|733347.8|732347.8|733399.7|732399.7|733344.7|732344.7|38
1631107560000|2021-09-08 13:26:00|733356.8|732356.8|733866.6|731866.6|733887.8|732356.8|733310.9|731816.9|38
1631107570000|2021-09-08 13:26:10|733868.8|731868.8|733840.2|731840.2|733872.2|732355|733326.3|731831.9|30
1631107580000|2021-09-08 13:26:20|733841.2|731841.2|733844.2|731844.2|733858.3|731858.3|733841.2|731841.2|31
1631107590000|2021-09-08 13:26:30|733849.4|731849.4|733334.8|732334.8|733851.4|732348.4|733332.4|731843.8|37
1631107600000|2021-09-08 13:26:40|733326.4|732326.4|733326.9|732326.9|733824.7|732336.8|733313.1|731813.3|35
1631107610000|2021-09-08 13:26:50|733326.3|732326.3|733814.5|731814.5|733817.3|732328.8|733324|731806|25
1631107620000|2021-09-08 13:27:00|733815.5|731815.5|733316.5|732316.5|733815.5|732324|733283.3|731796.9|36
1631107630000|2021-09-08 13:27:10|733351.4|732351.4|733357.9|732357.9|733363.7|732363.7|733349.2|732349.2|29
1631107640000|2021-09-08 13:27:20|733355.8|732355.8|733312.7|732312.7|733824.4|732356.9|733307.5|731802.7|35
1631107650000|2021-09-08 13:27:30|733304.1|732304.1|733367.9|732367.9|733395.8|732395.8|733303.5|732303.5|40
1631107660000|2021-09-08 13:27:40|733386.4|732386.4|733435.8|732435.8|733939.9|732448.8|733373.6|731938.3|37
1631107670000|2021-09-08 13:27:50|733436.1|732436.1|733442.3|732442.3|733463.5|732463.5|733422.4|732422.4|35
1631107680000|2021-09-08 13:28:00|733458.3|732458.3|733971.5|731971.5|733985.2|732464|733444.9|731932.3|39
1631107690000|2021-09-08 13:28:10|733971.9|731971.9|733950.5|731950.5|733971.9|731971.9|733939.8|731939.8|20
1631107700000|2021-09-08 13:28:20|733951.8|731951.8|733985.6|731985.6|734009.2|732517.8|733470.7|731951.8|31
1631107710000|2021-09-08 13:28:30|733974.6|731974.6|733993.4|731993.4|734009.1|732522|733463.6|731974.6|37
1631107720000|2021-09-08 13:28:40|734003.9|732003.9|733489.7|732489.7|734005.9|732501.7|733488.3|731985.5|35
1631107730000|2021-09-08 13:28:50|733488.9|732488.9|733518.8|732518.8|734031.9|732533.1|733474.5|731965.2|34
1631107740000|2021-09-08 13:29:00|733519.2|732519.2|733474.6|732474.6|734026.7|732525.1|733473|731967.8|38
1631107750000|2021-09-08 13:29:10|733475|732475|733943.6|731943.6|733950.9|732475|733436.4|731938.5|26
1631107760000|2021-09-08 13:29:20|733405.8|732405.8|733414.1|732414.1|733419.4|732419.4|733391.2|732391.2|32
1631107770000|2021-09-08 13:29:30|733416.2|732416.2|733406.1|732406.1|733420.1|732420.1|733397|732397|27
1631107780000|2021-09-08 13:29:40|733410.1|732410.1|733420.2|732420.2|733432|732432|733396.5|732396.5|26
1631107790000|2021-09-08 13:29:50|733451.3|732451.3|733398.9|732398.9|733944.3|732451.3|733398.9|731918.8|38
1631107800000|2021-09-08 13:30:00|733383.4|732383.4|733445.4|732445.4|733952.1|732445.4|733325.8|731828|40
1631107810000|2021-09-08 13:30:10|733449.4|732449.4|733873.8|731873.8|733945.1|732450.5|733375.1|731873.6|39
1631107820000|2021-09-08 13:30:20|733862.1|731862.1|733291.2|732291.2|733862.1|732366.1|733286.5|731796.1|35
1631107830000|2021-09-08 13:30:30|733313|732313|733309.5|732309.5|733819.4|732313|733296.6|731786.3|36
1631107840000|2021-09-08 13:30:40|733308.7|732308.7|733753.7|731753.7|733787.4|732315.6|733255.9|731753.7|37
1631107850000|2021-09-08 13:30:50|733754|731754|733263.1|732263.1|733755.8|732271.1|733237.2|731729.3|38
1631107860000|2021-09-08 13:31:00|733262.8|732262.8|733252.4|732252.4|733743.6|732284.4|733238.7|731743.6|39
1631107870000|2021-09-08 13:31:10|733244.8|732244.8|733224.9|732224.9|733734.9|732298.6|733224.9|731734.9|39
1631107880000|2021-09-08 13:31:20|733230.1|732230.1|733178.6|732178.6|733250.9|732250.9|733158.9|732158.9|39
1631107890000|2021-09-08 13:31:30|733167|732167|733027.4|732027.4|733700|732200.4|733026.5|731536.9|40
1631107900000|2021-09-08 13:31:40|733027.8|732027.8|733040.7|732040.7|733041|732041|733021.7|732021.7|35
1631107910000|2021-09-08 13:31:50|733043.9|732043.9|732999.4|731999.4|733593.6|732091.5|732994.3|731557.4|37
1631107920000|2021-09-08 13:32:00|732994.7|731994.7|733447.1|731447.1|733453.6|731998.4|732908.3|731409.5|40
1631107930000|2021-09-08 13:32:10|733439.1|731439.1|733463.9|731463.9|733469.8|731938.7|732913.6|731406.5|39
1631107940000|2021-09-08 13:32:20|733464.9|731464.9|733464.9|731464.9|733489.8|731944|732930.1|731425.8|38
1631107950000|2021-09-08 13:32:30|733469.3|731469.3|733497.5|731497.5|733524.6|732016.3|733016.3|731465.7|38
1631107960000|2021-09-08 13:32:40|733498.8|731498.8|733565.8|731565.8|733565.8|732049.5|733015.7|731498.8|39
1631107970000|2021-09-08 13:32:50|733571|731571|733555.2|731555.2|733608.1|732124.6|733068.2|731555.2|40
1631107980000|2021-09-08 13:33:00|733562.4|731562.4|733498.9|731498.9|733572.1|732047.7|732969|731467|36
1631107990000|2021-09-08 13:33:10|733498.1|731498.1|733527.1|731527.1|733527.1|732030.4|732968.1|731488.7|40
1631108000000|2021-09-08 13:33:20|733517.1|731517.1|733187.2|732187.2|733649.4|732196|733024.4|731517.1|38
1631108010000|2021-09-08 13:33:30|733187.9|732187.9|733175.5|732175.5|733686.5|732195.3|733149.8|731660|40
1631108020000|2021-09-08 13:33:40|733161.4|732161.4|733676.7|731676.7|733679.4|732180.9|733160.5|731649.8|39
1631108030000|2021-09-08 13:33:50|733675.9|731675.9|733665.7|731665.7|733676.4|731676.4|733647.7|731647.7|31
1631108040000|2021-09-08 13:34:00|733652|731652|733680.4|731680.4|733680.4|732178.1|733155.7|731642|40
1631108050000|2021-09-08 13:34:10|733682.9|731682.9|733214.9|732214.9|733712|732238.8|733175.5|731682.9|39
1631108060000|2021-09-08 13:34:20|733197.5|732197.5|733112.6|732112.6|733702.4|732197.5|733096.6|731586.4|36
1631108070000|2021-09-08 13:34:30|733119.2|732119.2|733124.4|732124.4|733616.8|732124.8|733105.2|731608.4|37
1631108080000|2021-09-08 13:34:40|733119|732119|733128.3|732128.3|733135.8|732135.8|733119|732119|29
1631108090000|2021-09-08 13:34:50|733129.1|732129.1|733755|731755|733766.4|732264.3|733126.3|731642.5|34
1631108100000|2021-09-08 13:35:00|733754.3|731754.3|733740.3|731740.3|733755.6|732248.1|733210|731721.4|37
1631108110000|2021-09-08 13:35:10|733738.7|731738.7|733253.1|732253.1|733760.5|732268.3|733236.7|731738.7|38
1631108120000|2021-09-08 13:35:20|733253.5|732253.5|733245.6|732245.6|733258.9|732258.9|733225.8|732225.8|38
1631108130000|2021-09-08 13:35:30|733249.9|732249.9|733264.5|732264.5|733767.1|732286.8|733216.8|731731.4|39
1631108140000|2021-09-08 13:35:40|733245.9|732245.9|733273.6|732273.6|733781.1|732280.9|733237.8|731738.4|39
1631108150000|2021-09-08 13:35:50|733268.8|732268.8|733219.3|732219.3|733796.4|732268.8|733210.9|731720.4|39
1631108160000|2021-09-08 13:36:00|733715.3|731715.3|733743.2|731743.2|733758.1|732263.8|733179.2|731694.4|39
1631108170000|2021-09-08 13:36:10|733747.3|731747.3|733276.4|732276.4|733778.1|732324.1|733244.4|731747.3|37
1631108180000|2021-09-08 13:36:20|733260.6|732260.6|733269.4|732269.4|733276.8|732276.8|733260.6|732260.6|35
1631108190000|2021-09-08 13:36:30|733264.1|732264.1|733233.8|732233.8|733750.3|732265.7|733221.8|731750.3|37
1631108200000|2021-09-08 13:36:40|733236.3|732236.3|733230|732230|733731.1|732252.3|733217.5|731712.1|35
1631108210000|2021-09-08 13:36:50|733224.7|732224.7|733231.3|732231.3|733735|732236.6|733194.1|731688.2|37
1631108220000|2021-09-08 13:37:00|733231.6|732231.6|733246.4|732246.4|733259.4|732259.4|733230.5|732230.5|33
1631108230000|2021-09-08 13:37:10|733249.7|732249.7|733279.2|732279.2|733825.5|732293.3|733249.7|731788.8|34
1631108240000|2021-09-08 13:37:20|733278.9|732278.9|733277.7|732277.7|733289.7|732289.7|733272.5|732272.5|31
1631108250000|2021-09-08 13:37:30|733276.9|732276.9|733236|732236|733283|732283|733213.4|732213.4|34
1631108260000|2021-09-08 13:37:40|733205.6|732205.6|733751.9|731751.9|733751.9|732253.7|733133.4|731670|36
1631108270000|2021-09-08 13:37:50|733752.6|731752.6|733783.6|731783.6|733789.5|732292|733244.5|731743.6|37
1631108280000|2021-09-08 13:38:00|733281.6|732281.6|733312.1|732312.1|733824.6|732314|733269.2|731771.3|33
1631108290000|2021-09-08 13:38:10|733323.9|732323.9|733272|732272|733805.1|732323.9|733256.8|731775.6|37
1631108300000|2021-09-08 13:38:20|733269.9|732269.9|733264|732264|733791.2|732294.5|733253.9|731748.2|33
1631108310000|2021-09-08 13:38:30|733263.7|732263.7|733254.2|732254.2|733263.7|732263.7|733253|732253|24
1631108320000|2021-09-08 13:38:40|733252.8|732252.8|733748.2|731748.2|733748.2|732257.4|733229.2|731743.3|29
1631108330000|2021-09-08 13:38:50|733748.6|731748.6|733255.1|732255.1|733754.7|732255.1|733225.6|731734.6|35
1631108340000|2021-09-08 13:39:00|733255.4|732255.4|733252.3|732252.3|733771.7|732270.1|733247.6|731753.2|37
1631108350000|2021-09-08 13:39:10|733256.3|732256.3|733259.4|732259.4|733778.7|732271|733249.9|731758.6|38
1631108360000|2021-09-08 13:39:20|733261.1|732261.1|733262.9|732262.9|733780.5|732276.3|733259.5|731761.3|38
1631108370000|2021-09-08 13:39:30|733263|732263|733879.1|731879.1|733913.4|732409.1|733256.1|731760.2|40
1631108380000|2021-09-08 13:39:40|733394.5|732394.5|733380.1|732380.1|733902.5|732399.8|733378.3|731885.2|35
1631108390000|2021-09-08 13:39:50|733375.5|732375.5|733341.3|732341.3|733890.3|732392.2|733341.3|731848.1|40
1631108400000|2021-09-08 13:40:00|733348.2|732348.2|733353.4|732353.4|733849.1|732367.2|733335.9|731846.5|37
1631108410000|2021-09-08 13:40:10|733350.3|732350.3|733374.3|732374.3|733856.6|732374.3|733305.7|731813.8|39
1631108420000|2021-09-08 13:40:20|733372.1|732372.1|733387.1|732387.1|733874.7|732389.9|733361.1|731859.7|38
1631108430000|2021-09-08 13:40:30|733389.5|732389.5|733391.5|732391.5|733893.6|732397.1|733376.7|731879|40
1631108440000|2021-09-08 13:40:40|733392.8|732392.8|733388.1|732388.1|733892|732407|733383.5|731889.9|37
1631108450000|2021-09-08 13:40:50|733381.8|732381.8|733384.7|732384.7|733897.7|732396.3|733381.8|731884.3|38
1631108460000|2021-09-08 13:41:00|733385.3|732385.3|733358.1|732358.1|733861.5|732387.6|733358|731861.5|27
1631108470000|2021-09-08 13:41:10|733366.2|732366.2|733329.7|732329.7|733856.1|732366.2|733324|731831.2|31
1631108480000|2021-09-08 13:41:20|733333|732333|733338.3|732338.3|733842.4|732342.1|733330.5|731842.4|26
1631108490000|2021-09-08 13:41:30|733339.1|732339.1|733337.1|732337.1|733342.9|732342.9|733336.1|732336.1|24
1631108500000|2021-09-08 13:41:40|733341.6|732341.6|733333|732333|733359.3|732359.3|733333|732333|38
1631108510000|2021-09-08 13:41:50|733330.2|732330.2|733300.1|732300.1|733779|732330.2|733261.2|731756|35
1631108520000|2021-09-08 13:42:00|733304.5|732304.5|733865.8|731865.8|733886.9|732379.3|733304.5|731840.8|36
1631108530000|2021-09-08 13:42:10|733352.5|732352.5|733766.1|731766.1|733857.5|732360.4|733283|731763.4|39
1631108540000|2021-09-08 13:42:20|733763.4|731763.4|733277|732277|733773.2|732284.9|733232.6|731731.1|39
1631108550000|2021-09-08 13:42:30|733285.3|732285.3|733287.2|732287.2|733785.6|732303|733274.9|731772.4|38
1631108560000|2021-09-08 13:42:40|733287.7|732287.7|733308.3|732308.3|733823.6|732319|733284.5|731807.4|30
1631108570000|2021-09-08 13:42:50|733310.2|732310.2|733283.1|732283.1|733795.1|732310.2|733278.2|731786.4|30
1631108580000|2021-09-08 13:43:00|733279|732279|733285.7|732285.7|733822.5|732335.1|733258.6|731776|36
1631108590000|2021-09-08 13:43:10|733290.7|732290.7|733306.7|732306.7|733791.8|732306.7|733279.7|731791.8|40
1631108600000|2021-09-08 13:43:20|733801.4|731801.4|733286.9|732286.9|733801.4|732294|733275.8|731780.4|38
1631108610000|2021-09-08 13:43:30|733787.7|731787.7|733278.7|732278.7|733821.5|732327.8|733278|731787.7|36
1631108620000|2021-09-08 13:43:40|733287.9|732287.9|733808.4|731808.4|733826.1|732327|733240.2|731737|38
1631108630000|2021-09-08 13:43:50|733811.9|731811.9|733371.6|732371.6|733867.5|732376.5|733297.4|731811.9|39
1631108640000|2021-09-08 13:44:00|733362.2|732362.2|733366.6|732366.6|733370.7|732370.7|733357.8|732357.8|31
1631108650000|2021-09-08 13:44:10|733369.1|732369.1|733378.7|732378.7|733380.2|732380.2|733361.7|732361.7|21
1631108660000|2021-09-08 13:44:20|733377.6|732377.6|733385.1|732385.1|733399|732399|733372.4|732372.4|29
1631108670000|2021-09-08 13:44:30|733385.5|732385.5|733452.5|732452.5|733946.9|732455|733376.3|731946.9|33
1631108680000|2021-09-08 13:44:40|733447.8|732447.8|733883.4|731883.4|733971.8|732457.6|733388.6|731883.4|39
1631108690000|2021-09-08 13:44:50|733371.3|732371.3|733824.7|731824.7|733860.5|732389.5|733321|731824.7|39
1631108700000|2021-09-08 13:45:00|733838.3|731838.3|733256.7|732256.7|733838.3|732328.1|733252.4|731748.8|39
1631108710000|2021-09-08 13:45:10|733261.4|732261.4|733262.5|732262.5|733267.7|732267.7|733251.9|732251.9|37
1631108720000|2021-09-08 13:45:20|733264.2|732264.2|733759.6|731759.6|733762|732265.7|733244.1|731759.6|29
1631108730000|2021-09-08 13:45:30|733762.3|731762.3|733216.4|732216.4|733763.4|732236.8|733188.1|731686.6|33
1631108740000|2021-09-08 13:45:40|733711.5|731711.5|733126.9|732126.9|733728.1|732224.7|733126.9|731656.4|38
1631108750000|2021-09-08 13:45:50|733133.9|732133.9|733178.5|732178.5|733655.5|732188.3|733131.9|731654.6|40
1631108760000|2021-09-08 13:46:00|733687.5|731687.5|733190.9|732190.9|733695.2|732190.9|733127.2|731633.3|39
1631108770000|2021-09-08 13:46:10|733189.8|732189.8|733802.6|731802.6|733806.2|732295.9|733181|731682.3|39
1631108780000|2021-09-08 13:46:20|733801.1|731801.1|733407.1|732407.1|733886.8|732407.1|733301.4|731798.8|40
1631108790000|2021-09-08 13:46:30|733910.6|731910.6|733359.6|732359.6|733910.6|732396.7|733345|731867.4|38
1631108800000|2021-09-08 13:46:40|733360.4|732360.4|733858.1|731858.1|733858.1|732387.9|733345.8|731858.1|35
1631108810000|2021-09-08 13:46:50|733858.4|731858.4|733384.2|732384.2|733858.4|732393.7|733338.9|731855.5|34
1631108820000|2021-09-08 13:47:00|733386.4|732386.4|733453.9|732453.9|733935.6|732456.4|733381.7|731935.6|36
1631108830000|2021-09-08 13:47:10|733464.5|732464.5|733452|732452|733468.1|732468.1|733431.3|732431.3|30
1631108840000|2021-09-08 13:47:20|733439.3|732439.3|733444.2|732444.2|733941.5|732467.9|733427.5|731941.5|36
1631108850000|2021-09-08 13:47:30|733450.8|732450.8|733465.2|732465.2|733965.4|732469.1|733436|731965.4|31
1631108860000|2021-09-08 13:47:40|733462.5|732462.5|733426.9|732426.9|733933.3|732481.6|733417.8|731932.2|33
1631108870000|2021-09-08 13:47:50|733425.1|732425.1|733434.9|732434.9|733444.3|732444.3|733423.7|732423.7|35
1631108880000|2021-09-08 13:48:00|733437.1|732437.1|733435.8|732435.8|733447.6|732447.6|733427.7|732427.7|38
1631108890000|2021-09-08 13:48:10|733435|732435|733444.6|732444.6|733447.7|732447.7|733435|732435|30
1631108900000|2021-09-08 13:48:20|733467.1|732467.1|733463.9|732463.9|734026.3|732516|733441|731972.3|40
1631108910000|2021-09-08 13:48:30|733459.5|732459.5|733487.3|732487.3|733496.3|732496.3|733459.5|732459.5|32
1631108920000|2021-09-08 13:48:40|733491.5|732491.5|733414.8|732414.8|733922|732491.5|733406.9|731885.4|38
1631108930000|2021-09-08 13:48:50|733412|732412|733943.6|731943.6|733956|732448.8|733412|731932.6|39
1631108940000|2021-09-08 13:49:00|733935.3|731935.3|733391.5|732391.5|733949.4|732451.3|733368.1|731886.2|39
1631108950000|2021-09-08 13:49:10|733393|732393|733473.4|732473.4|733974.6|732473.4|733393|731924.4|37
1631108960000|2021-09-08 13:49:20|733470.9|732470.9|733531.1|732531.1|734039.9|732545.8|733468.7|732023.9|39
1631108970000|2021-09-08 13:49:30|733529.3|732529.3|733537.9|732537.9|733551.2|732551.2|733529.3|732529.3|30
1631108980000|2021-09-08 13:49:40|733540|732540|733533.8|732533.8|733546.6|732546.6|733532.5|732532.5|33
1631108990000|2021-09-08 13:49:50|734024|732024|733528.7|732528.7|734024|732539.5|733479.8|732024|36
1631109000000|2021-09-08 13:50:00|733530.4|732530.4|733557.2|732557.2|733569.2|732569.2|733525.1|732525.1|36
1631109010000|2021-09-08 13:50:10|733560.5|732560.5|733567.2|732567.2|733572.4|732572.4|733554.8|732554.8|35
1631109020000|2021-09-08 13:50:20|733567.3|732567.3|733558|732558|733570|732570|733546.6|732546.6|31
1631109030000|2021-09-08 13:50:30|733564.1|732564.1|733563|732563|733570.9|732570.9|733560.6|732560.6|23
1631109040000|2021-09-08 13:50:40|733563.2|732563.2|733563.9|732563.9|733566.4|732566.4|733562.6|732562.6|18
1631109050000|2021-09-08 13:50:50|733564.4|732564.4|734101.8|732101.8|734173.6|732677.8|733556.9|732101.8|31
1631109060000|2021-09-08 13:51:00|733602|732602|733626|732626|734120.8|732630.3|733585.6|732120.8|35
1631109070000|2021-09-08 13:51:10|733621.2|732621.2|733731.6|732731.6|734239.6|732740.2|733607.9|732109.9|37
1631109080000|2021-09-08 13:51:20|733721.4|732721.4|733674.3|732674.3|734257.1|732747.9|733652.3|732148.5|38
1631109090000|2021-09-08 13:51:30|733674.9|732674.9|733668.7|732668.7|734171.5|732687|733660.2|732153.3|36
1631109100000|2021-09-08 13:51:40|733681.4|732681.4|733687.2|732687.2|733700.6|732700.6|733668.7|732668.7|32
1631109110000|2021-09-08 13:51:50|733687.9|732687.9|734068.4|732068.4|734150.5|732689.6|733594.7|732068.4|34
1631109120000|2021-09-08 13:52:00|733551|732551|733412.7|732412.7|734045.8|732560.9|733410.5|731915.6|38
1631109130000|2021-09-08 13:52:10|733423.9|732423.9|733429.2|732429.2|733949.1|732455.3|733422.2|731915.1|36
1631109140000|2021-09-08 13:52:20|733425.3|732425.3|733943.3|731943.3|733950.2|732462.3|733425.3|731921.2|38
1631109150000|2021-09-08 13:52:30|733938.8|731938.8|733818.7|731818.7|733951.8|732440.7|733440.7|731804.1|38
1631109160000|2021-09-08 13:52:40|733843|731843|733881|731881|733883.5|731883.5|733813.6|731813.6|34
1631109170000|2021-09-08 13:52:50|733876.9|731876.9|733882.2|731882.2|733886.1|731886.1|733863.4|731863.4|30
1631109180000|2021-09-08 13:53:00|733883.7|731883.7|733392.8|732392.8|733901|732396|733380.9|731875.8|34
1631109190000|2021-09-08 13:53:10|733398|732398|733442.8|732442.8|733929.4|732442.8|733371.5|731885.6|31
1631109200000|2021-09-08 13:53:20|733924.8|731924.8|733422.1|732422.1|733950|732440.4|733414.2|731911.3|34
1631109210000|2021-09-08 13:53:30|733422.8|732422.8|733441.1|732441.1|733940.3|732441.1|733393.5|731906.5|39
1631109220000|2021-09-08 13:53:40|733438|732438|733404.4|732404.4|733930.3|732438|733393.7|731911|39
1631109230000|2021-09-08 13:53:50|733410.7|732410.7|733317|732317|733827.5|732419.6|733308.4|731810.1|39
1631109240000|2021-09-08 13:54:00|733321.2|732321.2|733834|731834|733840.8|732350.4|733313|731812.1|39
1631109250000|2021-09-08 13:54:10|733826.5|731826.5|733808.7|731808.7|733827.2|732345.1|733312.2|731808.7|26
1631109260000|2021-09-08 13:54:20|733812.5|731812.5|733893.9|731893.9|733893.9|732394.5|733308.6|731812.5|38
1631109270000|2021-09-08 13:54:30|733897.8|731897.8|733939.2|731939.2|733981.2|732482.6|733388.6|731889.3|38
1631109280000|2021-09-08 13:54:40|733455.3|732455.3|733483.2|732483.2|733978.5|732488.9|733437.4|731930.2|40
1631109290000|2021-09-08 13:54:50|733482.1|732482.1|733993.9|731993.9|734000.1|732526|733470.9|731968|40
1631109300000|2021-09-08 13:55:00|733994.1|731994.1|733771.1|731771.1|733998.5|732513.2|733259.9|731757.6|40
1631109310000|2021-09-08 13:55:10|733264.9|732264.9|733725.3|731725.3|733777.2|732278.3|733216.7|731706.1|39
1631109320000|2021-09-08 13:55:20|733714.5|731714.5|733786.2|731786.2|733826.2|732294.9|733233|731714.5|39
1631109330000|2021-09-08 13:55:30|733789.6|731789.6|733253.7|732253.7|733789.6|732263.6|733252.8|731744.3|35
1631109340000|2021-09-08 13:55:40|733254.9|732254.9|733320.4|732320.4|733812.5|732320.4|733251.9|731741.6|33
1631109350000|2021-09-08 13:55:50|733312.6|732312.6|733806.1|731806.1|733854.7|732371.5|733298.9|731802.2|31
1631109360000|2021-09-08 13:56:00|733805.2|731805.2|733757.1|731757.1|733806.1|732308.2|733293.2|731752.1|35
1631109370000|2021-09-08 13:56:10|733756.2|731756.2|733737.2|731737.2|733756.2|732245.7|733238.2|731723.8|34
1631109380000|2021-09-08 13:56:20|733737.8|731737.8|733784.2|731784.2|733806.7|732305.9|733297.9|731730.3|35
1631109390000|2021-09-08 13:56:30|733791.5|731791.5|733730.6|731730.6|733791.5|732276.4|733267.1|731716.1|39
1631109400000|2021-09-08 13:56:40|733730.2|731730.2|733219.5|732219.5|733730.2|732219.5|733219.5|731702|23
1631109410000|2021-09-08 13:56:50|733219|732219|733279.7|732279.7|733784.3|732290.3|733218.8|731716.7|38
1631109420000|2021-09-08 13:57:00|733276.8|732276.8|733831.9|731831.9|733853.1|732344.7|733261.2|731761.7|39
1631109430000|2021-09-08 13:57:10|733836.5|731836.5|733280.9|732280.9|733843.1|732355.3|733257.8|731772.5|28
1631109440000|2021-09-08 13:57:20|733279.3|732279.3|733283.4|732283.4|733773.8|732292|733270.5|731773.8|24
1631109450000|2021-09-08 13:57:30|733282.6|732282.6|733215.6|732215.6|733735.4|732284.2|733193.7|731691|29
1631109460000|2021-09-08 13:57:40|733708.7|731708.7|733222.1|732222.1|733740.1|732244.5|733217|731708.7|39
1631109470000|2021-09-08 13:57:50|733714.2|731714.2|733635.8|731635.8|733734.2|732235.6|733213.1|731635.8|30
1631109480000|2021-09-08 13:58:00|733638|731638|733133.8|732133.8|733643.1|732158|733128.1|731633.8|36
1631109490000|2021-09-08 13:58:10|733135.6|732135.6|733114.9|732114.9|733631.7|732154.6|733113.2|731613.2|40
1631109500000|2021-09-08 13:58:20|733111|732111|733761.1|731761.1|733762.7|732134.3|733110.8|731618.1|40
1631109510000|2021-09-08 13:58:30|733761.7|731761.7|733261.1|732261.1|733769.4|732292.4|733259|731739|34
1631109520000|2021-09-08 13:58:40|733266.5|732266.5|733159.1|732159.1|733697.7|732271.5|733127.6|731633.1|40
1631109530000|2021-09-08 13:58:50|733156|732156|733135.1|732135.1|733644.4|732156|733122.4|731618.6|37
1631109540000|2021-09-08 13:59:00|733143.3|732143.3|733582.1|731582.1|733651.9|732143.3|733075.7|731553.9|27
1631109550000|2021-09-08 13:59:10|733578.1|731578.1|733635.4|731635.4|733635.9|732130.1|733116.8|731564|35
1631109560000|2021-09-08 13:59:20|733636.3|731636.3|733214.5|732214.5|733725.1|732214.5|733152.6|731627.6|36
1631109570000|2021-09-08 13:59:30|733725.1|731725.1|733210.4|732210.4|733730.2|732235.7|733210.4|731704.6|37
1631109580000|2021-09-08 13:59:40|733213.2|732213.2|733222.1|732222.1|733700.1|732224.8|733198.5|731700.1|25
1631109590000|2021-09-08 13:59:50|733222.5|732222.5|733695.9|731695.9|733699.6|732222.5|733222.5|731677.1|21
1631109600000|2021-09-08 14:00:00|733696.6|731696.6|733721|731721|733732.1|731732.1|733682.1|731682.1|27
1631109610000|2021-09-08 14:00:10|733733.9|731733.9|733766.5|731766.5|733799.8|732286|733286|731714.3|39
1631109620000|2021-09-08 14:00:20|733755.4|731755.4|733697.3|731697.3|733824|731824|733697.3|731697.3|40
1631109630000|2021-09-08 14:00:30|733629|731629|733578.6|731578.6|733645.4|731645.4|733562.5|731562.5|40
1631109640000|2021-09-08 14:00:40|733584.3|731584.3|733589.4|731589.4|733605.3|731605.3|733554.4|731554.4|40
1631109650000|2021-09-08 14:00:50|733561.7|731561.7|733589|731589|733606.2|731606.2|733528.9|731528.9|40
1631109660000|2021-09-08 14:01:00|733593.7|731593.7|733645.8|731645.8|733647.8|732122.2|733122.2|731573.6|34
1631109670000|2021-09-08 14:01:10|733644.3|731644.3|733605.2|731605.2|733673.3|731673.3|733583.9|731583.9|40
1631109680000|2021-09-08 14:01:20|733607.9|731607.9|733581.9|731581.9|733613.8|731613.8|733573.7|731573.7|39
1631109690000|2021-09-08 14:01:30|733570.8|731570.8|733458.3|731458.3|733582.4|731582.4|733447.6|731447.6|38
1631109700000|2021-09-08 14:01:40|733459|731459|733444.6|731444.6|733501|731501|733444.6|731444.6|37
1631109710000|2021-09-08 14:01:50|733448.8|731448.8|733423|731423|733467.6|731467.6|733419.7|731419.7|39
1631109720000|2021-09-08 14:02:00|733430|731430|733452.2|731452.2|733460.5|731460.5|733420.6|731420.6|38
1631109730000|2021-09-08 14:02:10|733448.9|731448.9|733470.4|731470.4|733490.2|731490.2|733435.6|731435.6|40
1631109740000|2021-09-08 14:02:20|733480.5|731480.5|733482.3|731482.3|733486.2|731486.2|733461.3|731461.3|34
1631109750000|2021-09-08 14:02:30|733483.9|731483.9|733393.8|731393.8|733490.5|731490.5|733393.8|731393.8|34
1631109760000|2021-09-08 14:02:40|733411.2|731411.2|733409.3|731409.3|733427.3|731427.3|733403.6|731403.6|26
1631109770000|2021-09-08 14:02:50|733411.5|731411.5|732924|731924|733422.5|731933.5|732911.2|731403.1|19
1631109780000|2021-09-08 14:03:00|732921.2|731921.2|733568|731568|733581.7|732000.1|732911.6|731490.8|38
1631109790000|2021-09-08 14:03:10|733565.6|731565.6|733735|731735|733741.2|732260.6|733058.1|731552.1|39
1631109800000|2021-09-08 14:03:20|733712.4|731712.4|733094.9|732094.9|733712.4|732138.4|733051.6|731553.2|39
1631109810000|2021-09-08 14:03:30|733092.1|732092.1|733610.9|731610.9|733610.9|732121.1|733080.2|731571.8|35
1631109820000|2021-09-08 14:03:40|733606.9|731606.9|733090.7|732090.7|733612.9|732134.9|733085.1|731582.4|33
1631109830000|2021-09-08 14:03:50|733092.1|732092.1|733041.4|732041.4|733553.5|732102.9|733025|731529.6|40
1631109840000|2021-09-08 14:04:00|733040.5|732040.5|733035.3|732035.3|733557.9|732052.2|733018.2|731518.2|37
1631109850000|2021-09-08 14:04:10|733040.2|732040.2|733595.7|731595.7|733604.7|732093.2|733032.7|731548.8|38
1631109860000|2021-09-08 14:04:20|733596.5|731596.5|733337.7|732337.7|733845.9|732337.7|733119.9|731596.5|39
1631109870000|2021-09-08 14:04:30|733341.3|732341.3|733296.7|732296.7|733894.9|732411.3|733284.6|731782.4|40
1631109880000|2021-09-08 14:04:40|733301.7|732301.7|733870|731870|733870.5|732387.4|733289.4|731808.1|36
1631109890000|2021-09-08 14:04:50|733876.4|731876.4|733484.7|732484.7|733981.2|732484.7|733371.4|731866.8|38
1631109900000|2021-09-08 14:05:00|733977.4|731977.4|733532.5|732532.5|734075.6|732578.8|733455.9|731956.9|39
1631109910000|2021-09-08 14:05:10|733544|732544|733529.4|732529.4|733556.2|732556.2|733526.5|732526.5|34
1631109920000|2021-09-08 14:05:20|733528.5|732528.5|733459.3|732459.3|734025.5|732528.5|733459.3|731953.7|32
1631109930000|2021-09-08 14:05:30|733460.8|732460.8|733987.3|731987.3|733993.9|732475.7|733450.1|731941.7|33
1631109940000|2021-09-08 14:05:40|733988.5|731988.5|733946|731946|734014.9|732503.4|733448.6|731940.2|34
1631109950000|2021-09-08 14:05:50|733945.3|731945.3|733947.5|731947.5|733947.9|732398.3|733398.3|731893.8|25
1631109960000|2021-09-08 14:06:00|733966.1|731966.1|733993.5|731993.5|734000.5|732465.6|733465.6|731957.9|35
1631109970000|2021-09-08 14:06:10|733992.1|731992.1|734076.1|732076.1|734076.1|732550.4|733512.3|731989.5|34
1631109980000|2021-09-08 14:06:20|734071.7|732071.7|733903.8|731903.8|734089|732607.1|733459.3|731903.8|37
1631109990000|2021-09-08 14:06:30|733907.4|731907.4|733930.5|731930.5|733941.1|732376|733364.5|731865.4|35
1631110000000|2021-09-08 14:06:40|733920.9|731920.9|733327.3|732327.3|733924.1|732374.7|733327.3|731838.2|31
1631110010000|2021-09-08 14:06:50|733837.1|731837.1|733834.8|731834.8|733842.6|731842.6|733831.3|731831.3|30
1631110020000|2021-09-08 14:07:00|733835|731835|733948|731948|733951.6|732388.1|733376.7|731817.2|37
1631110030000|2021-09-08 14:07:10|733948.5|731948.5|733867|731867|733951.9|732445.3|733400|731867|32
1631110040000|2021-09-08 14:07:20|733853.8|731853.8|733623.6|731623.6|733853.8|731853.8|733605.4|731605.4|39
1631110050000|2021-09-08 14:07:30|733626.3|731626.3|733249.1|732249.1|733757.4|732249.1|733199.5|731626.3|37
1631110060000|2021-09-08 14:07:40|733253.8|732253.8|733284.2|732284.2|733764.1|732298.5|733248.7|731755.9|35
1631110070000|2021-09-08 14:07:50|733282.5|732282.5|733244.1|732244.1|733762.3|732291.2|733244.1|731761.4|34
1631110080000|2021-09-08 14:08:00|733239.5|732239.5|733268.1|732268.1|733760.1|732275.7|733219.1|731725.1|34
1631110090000|2021-09-08 14:08:10|733273.9|732273.9|733248.1|732248.1|733273.9|732273.9|733241.2|732241.2|32
1631110100000|2021-09-08 14:08:20|733250.6|732250.6|733233.3|732233.3|733741.8|732255|733227.8|731741.8|21
1631110110000|2021-09-08 14:08:30|733234.3|732234.3|733146.5|732146.5|733685.6|732236.5|733146.5|731638.7|34
1631110120000|2021-09-08 14:08:40|733144.4|732144.4|733704.5|731704.5|733704.5|732177.8|733144.4|731646.3|33
1631110130000|2021-09-08 14:08:50|733703.1|731703.1|733649.8|731649.8|733703.1|732201.4|733143.4|731622.6|29
1631110140000|2021-09-08 14:09:00|733649.9|731649.9|733095.8|732095.8|733649.9|732131|733090.8|731615.9|34
1631110150000|2021-09-08 14:09:10|733104.8|732104.8|733509.9|731509.9|733654.7|732150.5|733015|731509.9|38
1631110160000|2021-09-08 14:09:20|733497|731497|733039.3|732039.3|733572.4|732066.7|732987|731497|39
1631110170000|2021-09-08 14:09:30|733040.7|732040.7|733087.6|732087.6|733614.2|732101.9|733040.7|731557.7|39
1631110180000|2021-09-08 14:09:40|733077.8|732077.8|733539|731539|733573.6|732097.9|733023.5|731539|34
1631110190000|2021-09-08 14:09:50|733532|731532|733034.8|732034.8|733540|732044.8|733000|731530.1|39
1631110200000|2021-09-08 14:10:00|733036.4|732036.4|733503.6|731503.6|733507.7|732038.6|732977.3|731495.9|39
1631110210000|2021-09-08 14:10:10|733005.5|732005.5|733698.5|731698.5|733704.4|732162.8|732990.8|731501.6|37
1631110220000|2021-09-08 14:10:20|733694.9|731694.9|733230.6|732230.6|733733.9|732230.6|733208.3|731694.9|32
1631110230000|2021-09-08 14:10:30|733227.4|732227.4|733204.5|732204.5|733710.9|732227.4|733187.8|731697.8|36
1631110240000|2021-09-08 14:10:40|733219.5|732219.5|733240.5|732240.5|733735.3|732243.6|733213|731732|36
1631110250000|2021-09-08 14:10:50|733239.4|732239.4|733202.8|732202.8|733721.8|732241.8|733198.1|731699.9|37
1631110260000|2021-09-08 14:11:00|733190.2|732190.2|733171.9|732171.9|733681.2|732190.2|733105.7|731627.3|40
1631110270000|2021-09-08 14:11:10|733178.2|732178.2|733216|732216|733713.3|732234.4|733173.8|731703.8|38
1631110280000|2021-09-08 14:11:20|733211.1|732211.1|733224.5|732224.5|733729.3|732227.3|733209.9|731729.3|34
1631110290000|2021-09-08 14:11:30|733225|732225|733189.2|732189.2|733252|732252|733169.8|732169.8|32
1631110300000|2021-09-08 14:11:40|733184.5|732184.5|733286.6|732286.6|733772.5|732286.6|733175.3|731688.5|36
1631110310000|2021-09-08 14:11:50|733286.9|732286.9|733282.6|732282.6|733286.9|732286.9|733271.9|732271.9|29
1631110320000|2021-09-08 14:12:00|733278.1|732278.1|733290.4|732290.4|733318.3|732318.3|733267.9|732267.9|30
1631110330000|2021-09-08 14:12:10|733293|732293|733756.9|731756.9|733827.6|732331.5|733255.6|731756.9|33
1631110340000|2021-09-08 14:12:20|733755.9|731755.9|733254.8|732254.8|733765.6|732272.6|733237.5|731730.5|38
1631110350000|2021-09-08 14:12:30|733253.5|732253.5|733352.8|732352.8|733895.2|732388.1|733230.7|731751.6|37
1631110360000|2021-09-08 14:12:40|733348.7|732348.7|733370.4|732370.4|733860.6|732370.8|733341.4|731838.3|36
1631110370000|2021-09-08 14:12:50|733364.1|732364.1|733390.7|732390.7|733868.1|732398.8|733354.3|731849.8|37
1631110380000|2021-09-08 14:13:00|733400.3|732400.3|733403.7|732403.7|733915.8|732419.5|733378.4|731882.2|32
1631110390000|2021-09-08 14:13:10|733405.3|732405.3|733411.5|732411.5|733923.1|732414|733395.7|731923.1|32
1631110400000|2021-09-08 14:13:20|733412.8|732412.8|733448.5|732448.5|733980.6|732494.9|733392.5|731951.9|39
1631110410000|2021-09-08 14:13:30|733456|732456|733432.4|732432.4|733956.7|732473.7|733419.7|731942|40
1631110420000|2021-09-08 14:13:40|733431|732431|733445.9|732445.9|733955.6|732455.4|733425|731924.6|40
1631110430000|2021-09-08 14:13:50|733447.1|732447.1|733434.6|732434.6|733938.7|732447.1|733422.3|731929.5|36
1631110440000|2021-09-08 14:14:00|733429.2|732429.2|733401.1|732401.1|733937.5|732437|733401.1|731896.7|38
1631110450000|2021-09-08 14:14:10|733410|732410|733916.4|731916.4|733938.9|732410.2|733396.1|731885.5|34
1631110460000|2021-09-08 14:14:20|733924.4|731924.4|733359.6|732359.6|733928.4|732407.7|733359.6|731924.4|34
1631110470000|2021-09-08 14:14:30|733353.1|732353.1|733303.6|732303.6|733846.9|732353.1|733303.6|731803.5|37
1631110480000|2021-09-08 14:14:40|733294.4|732294.4|733795.6|731795.6|733823.2|732318.9|733275.5|731764.9|33
1631110490000|2021-09-08 14:14:50|733305.1|732305.1|733777|731777|733803.3|732305.1|733272.2|731767|36
1631110500000|2021-09-08 14:15:00|733776.7|731776.7|733805|731805|733809.1|732315.8|733271.9|731774.8|39
1631110510000|2021-09-08 14:15:10|733813.3|731813.3|733795|731795|733813.3|732311.1|733292.8|731777.6|37
1631110520000|2021-09-08 14:15:20|733814.5|731814.5|733803|731803|733814.5|732313.6|733302|731790.5|34
1631110530000|2021-09-08 14:15:30|733805.7|731805.7|733310.6|732310.6|733805.7|732314.6|733309.3|731804.2|25
1631110540000|2021-09-08 14:15:40|733310.4|732310.4|733275|732275|733318|732318|733254.4|732254.4|33
1631110550000|2021-09-08 14:15:50|733271.9|732271.9|733248.1|732248.1|733764.6|732273|733248.1|731754.6|32
1631110560000|2021-09-08 14:16:00|733251.5|732251.5|733297.2|732297.2|733297.2|732297.2|733245|732245|39
1631110570000|2021-09-08 14:16:10|733284.4|732284.4|733300.9|732300.9|733321.5|732321.5|733284.4|732284.4|36
1631110580000|2021-09-08 14:16:20|733305.7|732305.7|733304.2|732304.2|733312|732312|733295.7|732295.7|17
1631110590000|2021-09-08 14:16:30|733297.7|732297.7|733290.6|732290.6|733302.3|732302.3|733287.9|732287.9|20
1631110600000|2021-09-08 14:16:40|733289.8|732289.8|733245.4|732245.4|733787|732293.3|733245.4|731739.8|37
1631110610000|2021-09-08 14:16:50|733264.5|732264.5|733270.9|732270.9|733769.8|732272.3|733248.6|731740.6|33
1631110620000|2021-09-08 14:17:00|733263.3|732263.3|733259.6|732259.6|733755.4|732281.7|733242|731732.3|34
1631110630000|2021-09-08 14:17:10|733250.1|732250.1|733265.7|732265.7|733751.7|732269.8|733235.6|731745.2|30
1631110640000|2021-09-08 14:17:20|733259.9|732259.9|733754|731754|733754|732266.9|733259.9|731739.9|28
1631110650000|2021-09-08 14:17:30|733753.8|731753.8|733218.7|732218.7|733754.5|732262.3|733216.1|731731.5|22
1631110660000|2021-09-08 14:17:40|733733.7|731733.7|733257.8|732257.8|733774.3|732275.5|733213.7|731733.7|33
1631110670000|2021-09-08 14:17:50|733256.3|732256.3|733265.4|732265.4|733774.3|732281.3|733245.7|731734.7|31
1631110680000|2021-09-08 14:18:00|733268.9|732268.9|733266|732266|733275.1|732275.1|733261.5|732261.5|34
1631110690000|2021-09-08 14:18:10|733270.5|732270.5|733767.4|731767.4|733767.8|732283.1|733266.9|731767.4|35
1631110700000|2021-09-08 14:18:20|733269.8|732269.8|733280.4|732280.4|733294.4|732294.4|733269.8|732269.8|32
1631110710000|2021-09-08 14:18:30|733279.7|732279.7|733283.2|732283.2|733287.3|732287.3|733268.4|732268.4|23
1631110720000|2021-09-08 14:18:40|733283.9|732283.9|733280.4|732280.4|733285.4|732285.4|733275.1|732275.1|14
1631110730000|2021-09-08 14:18:50|733758.4|731758.4|733274.3|732274.3|733770.3|732274.3|733271.6|731758.4|12
1631110740000|2021-09-08 14:19:00|733267.5|732267.5|733269.4|732269.4|733284.7|732284.7|733266|732266|31
1631110750000|2021-09-08 14:19:10|733268.7|732268.7|733752.2|731752.2|733764.2|732293.7|733266|731751.9|34
1631110760000|2021-09-08 14:19:20|733270.1|732270.1|733271.8|732271.8|733293.2|732293.2|733268.4|732268.4|30
1631110770000|2021-09-08 14:19:30|733276.6|732276.6|733264.2|732264.2|733743.1|732279.5|733238.4|731743.1|35
1631110780000|2021-09-08 14:19:40|733763.3|731763.3|733296.1|732296.1|733778.2|732322|733258.2|731763.3|34
1631110790000|2021-09-08 14:19:50|733309.9|732309.9|733297.4|732297.4|733320.3|732320.3|733295.9|732295.9|28
1631110800000|2021-09-08 14:20:00|733298.4|732298.4|733313.5|732313.5|733797.4|732316.5|733290.4|731780.4|29
1631110810000|2021-09-08 14:20:10|733313.3|732313.3|733277.2|732277.2|733793.9|732313.6|733226.8|731745.1|36
1631110820000|2021-09-08 14:20:20|733272.4|732272.4|733261.9|732261.9|733757.6|732288.3|733253.9|731731.3|36
1631110830000|2021-09-08 14:20:30|733258.6|732258.6|733243|732243|733274|732274|733240|732240|36
1631110840000|2021-09-08 14:20:40|733242.4|732242.4|733301.3|732301.3|733813.3|732320.1|733237|731809.9|34
1631110850000|2021-09-08 14:20:50|733298.5|732298.5|733334.2|732334.2|733806.5|732343.5|733298.5|731804.3|26
1631110860000|2021-09-08 14:21:00|733342.1|732342.1|733972|731972|733972|732474.6|733324.2|731898.1|35
1631110870000|2021-09-08 14:21:10|733984.7|731984.7|733525.1|732525.1|733993.3|732527.5|733485.4|731978.7|32
1631110880000|2021-09-08 14:21:20|733523.5|732523.5|733515|732515|733527.1|732527.1|733513.9|732513.9|17
1631110890000|2021-09-08 14:21:30|733515.9|732515.9|733498.9|732498.9|733985.7|732518.8|733492.9|731985.7|34
1631110900000|2021-09-08 14:21:40|733497.1|732497.1|733521.6|732521.6|733983.3|732522.3|733492.1|731983.3|30
1631110910000|2021-09-08 14:21:50|733515.9|732515.9|733520.2|732520.2|733538.2|732538.2|733515.9|732515.9|25
1631110920000|2021-09-08 14:22:00|733521.2|732521.2|733528.8|732528.8|733528.9|732528.9|733516.5|732516.5|31
1631110930000|2021-09-08 14:22:10|733523.7|732523.7|733542.7|732542.7|734017.5|732542.7|733515.8|732007.8|26
1631110940000|2021-09-08 14:22:20|733542.3|732542.3|733544.1|732544.1|734045|732560.1|733525.1|732018.7|33
1631110950000|2021-09-08 14:22:30|733551.8|732551.8|733561.6|732561.6|734047.2|732567.6|733548.4|732030.3|36
1631110960000|2021-09-08 14:22:40|733563.9|732563.9|733542|732542|734040|732563.9|733527.4|732018.9|36
1631110970000|2021-09-08 14:22:50|733541.5|732541.5|733533|732533|734023.1|732546|733510.6|732020.4|33
1631110980000|2021-09-08 14:23:00|734033.5|732033.5|733477.9|732477.9|734033.5|732537.5|733471.4|731968.3|36
1631110990000|2021-09-08 14:23:10|733955|731955|733944|731944|733970.5|732475.6|733433|731913.3|39
1631111000000|2021-09-08 14:23:20|733943.2|731943.2|734020.8|732020.8|734020.8|732519.1|733446|731943.2|37
1631111010000|2021-09-08 14:23:30|734007.8|732007.8|733942.1|731942.1|734009.6|732507.4|733450.2|731937.1|40
1631111020000|2021-09-08 14:23:40|733955.8|731955.8|733962.1|731962.1|733972.4|732473.9|733438.6|731943.3|38
1631111030000|2021-09-08 14:23:50|733958.4|731958.4|733488.2|732488.2|733996|732493.1|733474|731958.4|25
1631111040000|2021-09-08 14:24:00|733489.2|732489.2|733461.6|732461.6|733991.4|732500.7|733449.7|731949.7|36
1631111050000|2021-09-08 14:24:10|733461.9|732461.9|733457.1|732457.1|733461.9|732461.9|733447.6|732447.6|34
1631111060000|2021-09-08 14:24:20|733460.7|732460.7|734013.3|732013.3|734027.4|732527.8|733455.8|731943.9|35
1631111070000|2021-09-08 14:24:30|734009.7|732009.7|733989.7|731989.7|734027|732521.3|733481.3|731977.5|38
1631111080000|2021-09-08 14:24:40|733986.8|731986.8|733941.3|731941.3|733986.8|732478|733442|731924.6|37
1631111090000|2021-09-08 14:24:50|733943.7|731943.7|733484.9|732484.9|733959.9|732493.4|733442.5|731934|33
1631111100000|2021-09-08 14:25:00|733977.6|731977.6|733486.6|732486.6|733995.2|732492.1|733470.7|731977.6|37
1631111110000|2021-09-08 14:25:10|733489.4|732489.4|733702.1|732702.1|734187.2|732706.9|733488.7|732025.5|35
1631111120000|2021-09-08 14:25:20|733703.5|732703.5|733520.9|732520.9|734172.4|732703.5|733509.7|732005.1|40
1631111130000|2021-09-08 14:25:30|733520|732520|734069.1|732069.1|734069.1|732522.6|733488.7|732003.8|38
1631111140000|2021-09-08 14:25:40|733580.6|732580.6|733644.8|732644.8|734157|732644.8|733561.8|732059.2|39
1631111150000|2021-09-08 14:25:50|733646.6|732646.6|733651.6|732651.6|734181.6|732675.1|733646.6|732144.2|39
1631111160000|2021-09-08 14:26:00|733661.6|732661.6|733773.1|732773.1|734224.5|732773.1|733652.2|732172.7|35
1631111170000|2021-09-08 14:26:10|733770.7|732770.7|733775.6|732775.6|733793.2|732793.2|733769.3|732769.3|36
1631111180000|2021-09-08 14:26:20|733776.5|732776.5|733765.6|732765.6|733777.9|732777.9|733751.9|732751.9|23
1631111190000|2021-09-08 14:26:30|733770.3|732770.3|733761|732761|733775.6|732775.6|733761|732761|21
1631111200000|2021-09-08 14:26:40|733759.8|732759.8|733745.1|732745.1|733770.4|732770.4|733736.8|732736.8|26
1631111210000|2021-09-08 14:26:50|733744.9|732744.9|733739.3|732739.3|733745.2|732745.2|733739.3|732739.3|18
1631111220000|2021-09-08 14:27:00|733739.6|732739.6|733745.5|732745.5|733745.5|732745.5|733739.6|732739.6|17
1631111230000|2021-09-08 14:27:10|733746.6|732746.6|733870.2|732870.2|734372.3|732872.8|733741.3|732318.6|34
1631111240000|2021-09-08 14:27:20|733870.6|732870.6|733837|732837|734332.4|732870.6|733801.7|732319.4|38
1631111250000|2021-09-08 14:27:30|733834.7|732834.7|734526.7|732526.7|734615.8|733075.8|733834.7|732360.4|34
1631111260000|2021-09-08 14:27:40|734527.3|732527.3|734585.3|732585.3|734602.9|733105.3|734013.1|732511|39
1631111270000|2021-09-08 14:27:50|734587.2|732587.2|734230.9|733230.9|734741.9|733233.8|734085.5|732581.9|37
1631111280000|2021-09-08 14:28:00|734235.6|733235.6|734647.5|732647.5|734742.4|733252.5|734142.9|732647.5|40
1631111290000|2021-09-08 14:28:10|734148.5|733148.5|734655.1|732655.1|734690.5|733181|734148.5|732651|35
1631111300000|2021-09-08 14:28:20|734660.3|732660.3|734673.7|732673.7|734673.7|732673.7|734651.8|732651.8|30
1631111310000|2021-09-08 14:28:30|734654.7|732654.7|734773.3|732773.3|734802.8|733152|734143.1|732633.3|40
1631111320000|2021-09-08 14:28:40|734753|732753|734726.2|732726.2|734782.5|732782.5|734718.3|732718.3|40
1631111330000|2021-09-08 14:28:50|734730|732730|734732.4|732732.4|734743.4|732743.4|734713.5|732713.5|33
1631111340000|2021-09-08 14:29:00|734728.4|732728.4|734705.2|732705.2|734733.5|732733.5|734692.1|732692.1|28
1631111350000|2021-09-08 14:29:10|734708|732708|734708.9|732708.9|734717.5|733200.3|734200.3|732678.5|36
1631111360000|2021-09-08 14:29:20|734688.2|732688.2|734684.9|732684.9|734716.1|732716.1|734671.4|732671.4|37
1631111370000|2021-09-08 14:29:30|734691.5|732691.5|734707.6|732707.6|734726.7|732726.7|734678.2|732678.2|39
1631111380000|2021-09-08 14:29:40|734736.3|732736.3|734700.1|732700.1|734742.4|732742.4|734669.3|732669.3|39
1631111390000|2021-09-08 14:29:50|734691.3|732691.3|734343.2|733343.2|734821.6|733350.3|734259.6|732685.8|38
1631111400000|2021-09-08 14:30:00|734344.4|733344.4|734352.3|733352.3|734864.5|733360.2|734339.4|732856.3|33
1631111410000|2021-09-08 14:30:10|734350.5|733350.5|734374.9|733374.9|734853.9|733380.3|734332.3|732806.9|38
1631111420000|2021-09-08 14:30:20|734378.4|733378.4|734428.8|733428.8|734928.1|733428.8|734356.9|732862.9|40
1631111430000|2021-09-08 14:30:30|734430.3|733430.3|734398.9|733398.9|734927.7|733435.3|734398.9|732922.3|37
1631111440000|2021-09-08 14:30:40|734407.5|733407.5|734420|733420|734939.8|733435|734390.5|732906.8|40
1631111450000|2021-09-08 14:30:50|734417.7|733417.7|734418.6|733418.6|734929.4|733424.7|734399.7|732911.3|37
1631111460000|2021-09-08 14:31:00|734423.5|733423.5|734916.1|732916.1|734919.1|733425.6|734375.7|732875|40
1631111470000|2021-09-08 14:31:10|734908.3|732908.3|734380.5|733380.5|734912.3|733412.2|734365.6|732895.9|27
1631111480000|2021-09-08 14:31:20|734375.3|733375.3|734373|733373|734872|733379.4|734349.6|732872|33
1631111490000|2021-09-08 14:31:30|734371.7|733371.7|734417.2|733417.2|734923.7|733423.3|734363.4|732903.5|35
1631111500000|2021-09-08 14:31:40|734415.4|733415.4|734407.8|733407.8|734920.8|733418.2|734398.5|732894.6|35
1631111510000|2021-09-08 14:31:50|734422.2|733422.2|734434.7|733434.7|734440|733440|734422.2|733422.2|33
1631111520000|2021-09-08 14:32:00|734441.3|733441.3|734472|733472|734472|733472|734432.9|733432.9|32
1631111530000|2021-09-08 14:32:10|734981.2|732981.2|734466.7|733466.7|734999.6|733498.3|734464.8|732975.3|35
1631111540000|2021-09-08 14:32:20|734465.1|733465.1|734984.1|732984.1|735000.6|733509.8|734459.6|732984.1|31
1631111550000|2021-09-08 14:32:30|734983.4|732983.4|734464.5|733464.5|734983.4|733478.1|734459.7|732982.1|31
1631111560000|2021-09-08 14:32:40|734466.8|733466.8|734376|733376|734467.5|733467.5|734370.5|733370.5|36
1631111570000|2021-09-08 14:32:50|734341.8|733341.8|734370.4|733370.4|734876|733370.4|734299|732802.9|40
1631111580000|2021-09-08 14:33:00|734372.2|733372.2|734414.5|733414.5|734925.7|733436|734347.4|732866.4|38
1631111590000|2021-09-08 14:33:10|734917.6|732917.6|734423|733423|734923.3|733423.9|734406.4|732916.4|40
1631111600000|2021-09-08 14:33:20|734410|733410|734439.8|733439.8|734912.2|733466.3|734406.5|732911.3|39
1631111610000|2021-09-08 14:33:30|734440.9|733440.9|734955.3|732955.3|734965.2|733486.8|734440.9|732945.8|38
1631111620000|2021-09-08 14:33:40|734956.2|732956.2|734451.8|733451.8|734968.6|733489.9|734449.5|732956.2|38
1631111630000|2021-09-08 14:33:50|734920.5|732920.5|734441.5|733441.5|734931.8|733455.5|734404.4|732899.8|38
1631111640000|2021-09-08 14:34:00|734474.5|733474.5|734473.1|733473.1|734477.8|733477.8|734455|733455|35
1631111650000|2021-09-08 14:34:10|734474.3|733474.3|734472.7|733472.7|734477|733477|734462.4|733462.4|38
1631111660000|2021-09-08 14:34:20|734472.2|733472.2|734478.4|733478.4|734501.9|733501.9|734472.2|733472.2|33
1631111670000|2021-09-08 14:34:30|734490.1|733490.1|734601.7|733601.7|735142.3|733679.6|734490.1|733142.3|40
1631111680000|2021-09-08 14:34:40|734618.7|733618.7|735068.8|733068.8|735068.8|733622.6|734560.9|733068.8|38
1631111690000|2021-09-08 14:34:50|735065|733065|734593.5|733593.5|735065|733608.2|734562.3|733065|39
1631111700000|2021-09-08 14:35:00|734587|733587|734607.6|733607.6|734623.3|733623.3|734587|733587|40
1631111710000|2021-09-08 14:35:10|734615.5|733615.5|734556.5|733556.5|734615.5|733615.5|734556.1|733556.1|35
1631111720000|2021-09-08 14:35:20|734558.9|733558.9|734523.4|733523.4|734558.9|733558.9|734497.7|733497.7|38
1631111730000|2021-09-08 14:35:30|734524.7|733524.7|734559.7|733559.7|734585.7|733585.7|734524.2|733524.2|39
1631111740000|2021-09-08 14:35:40|734565.8|733565.8|734556.5|733556.5|734580.4|733580.4|734550.2|733550.2|37
1631111750000|2021-09-08 14:35:50|734559.5|733559.5|734571|733571|734582|733582|734552.9|733552.9|35
1631111760000|2021-09-08 14:36:00|734574.7|733574.7|734585.7|733585.7|734617.6|733617.6|734574|733574|40
1631111770000|2021-09-08 14:36:10|734589.3|733589.3|734640.2|733640.2|734650|733650|734585.1|733585.1|39
1631111780000|2021-09-08 14:36:20|734647.4|733647.4|734591.4|733591.4|734655.4|733655.4|734565.2|733565.2|36
1631111790000|2021-09-08 14:36:30|734590.6|733590.6|734585.4|733585.4|734590.6|733590.6|734582.5|733582.5|29
1631111800000|2021-09-08 14:36:40|734582.6|733582.6|734593.3|733593.3|734607.5|733607.5|734582.6|733582.6|28
1631111810000|2021-09-08 14:36:50|734694.3|733694.3|734673.1|733673.1|734707.1|733707.1|734652.5|733652.5|37
1631111820000|2021-09-08 14:37:00|734672.8|733672.8|734832.4|733832.4|734841.9|733841.9|734672.5|733672.5|38
1631111830000|2021-09-08 14:37:10|734832.8|733832.8|734837.2|733837.2|734851.2|733851.2|734805.3|733805.3|39
1631111840000|2021-09-08 14:37:20|734835.6|733835.6|734937.3|733937.3|734947.5|733947.5|734818.9|733818.9|37
1631111850000|2021-09-08 14:37:30|734909.9|733909.9|734925.2|733925.2|734937.2|733937.2|734909.9|733909.9|39
1631111860000|2021-09-08 14:37:40|734922.7|733922.7|734760.3|733760.3|734922.7|733922.7|734760.3|733760.3|38
1631111870000|2021-09-08 14:37:50|734758|733758|734771.9|733771.9|735293.9|733801.3|734758|733272.2|40
1631111880000|2021-09-08 14:38:00|734782.3|733782.3|734768.4|733768.4|735274.4|733782.3|734760.1|733262.6|37
1631111890000|2021-09-08 14:38:10|734768.1|733768.1|734768.4|733768.4|735285.3|733781.6|734746|733265.1|40
1631111900000|2021-09-08 14:38:20|734774|733774|734668.5|733668.5|735227.2|733774|734652|733227.2|38
1631111910000|2021-09-08 14:38:30|734666.2|733666.2|734733.3|733733.3|734746.2|733746.2|734664.7|733664.7|38
1631111920000|2021-09-08 14:38:40|734749.1|733749.1|734676.2|733676.2|735198.8|733764.8|734660.4|733198.8|40
1631111930000|2021-09-08 14:38:50|734669.8|733669.8|734680.4|733680.4|734686.8|733686.8|734623.5|733623.5|35
1631111940000|2021-09-08 14:39:00|734673.4|733673.4|734681.4|733681.4|735230.9|733763.1|734672.3|733178.3|38
1631111950000|2021-09-08 14:39:10|734679.7|733679.7|734690.5|733690.5|735168.6|733697.1|734669.8|733168.6|38
1631111960000|2021-09-08 14:39:20|734677.5|733677.5|734652|733652|734688.8|733688.8|734652|733652|36
1631111970000|2021-09-08 14:39:30|734633.9|733633.9|734639.5|733639.5|734656.1|733656.1|734633.9|733633.9|38
1631111980000|2021-09-08 14:39:40|734635.6|733635.6|734631.6|733631.6|734638.6|733638.6|734619.2|733619.2|31
1631111990000|2021-09-08 14:39:50|734631.4|733631.4|734618.8|733618.8|734646.4|733646.4|734618.8|733618.8|32
1631112000000|2021-09-08 14:40:00|734619.3|733619.3|734665.6|733665.6|734666.5|733666.5|734616.8|733616.8|40
1631112010000|2021-09-08 14:40:10|734672.1|733672.1|734732.5|733732.5|734741.5|733741.5|734667.7|733667.7|37
1631112020000|2021-09-08 14:40:20|734733|733733|734728.7|733728.7|734745|733745|734728.1|733728.1|39
1631112030000|2021-09-08 14:40:30|734736.8|733736.8|734737.3|733737.3|735239.9|733744.2|734725.3|733239.9|39
1631112040000|2021-09-08 14:40:40|734735.1|733735.1|734723.7|733723.7|734749.9|733749.9|734720.9|733720.9|39
1631112050000|2021-09-08 14:40:50|734729|733729|734685.2|733685.2|734729|733729|734663.4|733663.4|40
1631112060000|2021-09-08 14:41:00|734682.3|733682.3|734682.3|733682.3|735236.8|733726.3|734682.3|733200.2|40
1631112070000|2021-09-08 14:41:10|734687|733687|734702.2|733702.2|735204.2|733702.2|734646.8|733146.4|40
1631112080000|2021-09-08 14:41:20|734701.7|733701.7|734745.9|733745.9|735193.6|733745.9|734668|733178.6|39
1631112090000|2021-09-08 14:41:30|735249.6|733249.6|735267.9|733267.9|735278.5|733789.3|734728.6|733226.8|38
1631112100000|2021-09-08 14:41:40|735273.6|733273.6|735281|733281|735298.5|733795.4|734777.4|733186.8|39
1631112110000|2021-09-08 14:41:50|735287.7|733287.7|735281.3|733281.3|735287.7|733287.7|735268.5|733268.5|33
1631112120000|2021-09-08 14:42:00|735279.4|733279.4|734936.4|733936.4|735435.8|733936.4|734879.4|733276.8|39
1631112130000|2021-09-08 14:42:10|735444.7|733444.7|735038.4|734038.4|735470.5|734043.5|734958.7|733439.6|37
1631112140000|2021-09-08 14:42:20|735035.5|734035.5|735637|733637|735649.7|734110.8|735035.5|733534.6|36
1631112150000|2021-09-08 14:42:30|735630.6|733630.6|735636.6|733636.6|735642.9|734129.2|735129.2|733489.9|38
1631112160000|2021-09-08 14:42:40|735618.2|733618.2|734979.1|733979.1|735659.2|734108.5|734979.1|733514.5|34
1631112170000|2021-09-08 14:42:50|735484.9|733484.9|734967.8|733967.8|735496.6|733976.1|734964.9|733465|28
1631112180000|2021-09-08 14:43:00|734968.2|733968.2|735501.6|733501.6|735584.1|733972.4|734968.2|733482.3|32
1631112190000|2021-09-08 14:43:10|735509.3|733509.3|735106|734106|735658.1|734120|735093.2|733486.8|36
1631112200000|2021-09-08 14:43:20|735105.2|734105.2|735557.1|733557.1|735635.3|734108.7|735083|733542.1|39
1631112210000|2021-09-08 14:43:30|735561.6|733561.6|735556.3|733556.3|735594.7|734066.2|735054.7|733531.7|37
1631112220000|2021-09-08 14:43:40|735559.4|733559.4|735639.6|733639.6|735639.6|734118.8|735095.6|733559.4|40
1631112230000|2021-09-08 14:43:50|735648|733648|735629.2|733629.2|735666.5|733666.5|735614.1|733614.1|32
1631112240000|2021-09-08 14:44:00|735624.3|733624.3|735611.8|733611.8|735639.8|733639.8|735601.8|733601.8|35
1631112250000|2021-09-08 14:44:10|735608.4|733608.4|735615|733615|735621.1|734123.2|735096.4|733599.9|38
1631112260000|2021-09-08 14:44:20|735611.4|733611.4|735108.9|734108.9|735626.6|734108.9|735086.4|733575|32
1631112270000|2021-09-08 14:44:30|735104.8|734104.8|735618.5|733618.5|735642|734128.3|735104.8|733612.5|39
1631112280000|2021-09-08 14:44:40|735125.1|734125.1|735046.9|734046.9|735643.9|734125.1|735040.5|733572.4|36
1631112290000|2021-09-08 14:44:50|735051.4|734051.4|735513.3|733513.3|735560.9|734056.9|735036.9|733513.3|37
1631112300000|2021-09-08 14:45:00|735520.8|733520.8|735073.6|734073.6|735592.1|734073.6|734999.3|733516.1|39
1631112310000|2021-09-08 14:45:10|735072.9|734072.9|735524.7|733524.7|735583.3|734087|735041.5|733524.7|34
1631112320000|2021-09-08 14:45:20|735531.7|733531.7|735512.1|733512.1|735532|733532|735493|733493|38
1631112330000|2021-09-08 14:45:30|735505.8|733505.8|735610|733610|735618.5|734089.8|734983.9|733480.5|37
1631112340000|2021-09-08 14:45:40|735110.7|734110.7|735635.9|733635.9|735643.3|734123.3|735097|733625|32
1631112350000|2021-09-08 14:45:50|735627.8|733627.8|735605.4|733605.4|735644.3|734113.7|735078.5|733594.2|40
1631112360000|2021-09-08 14:46:00|735599.8|733599.8|735576.6|733576.6|735612.6|734092.1|735091.5|733576.6|33
1631112370000|2021-09-08 14:46:10|735574.3|733574.3|735571.9|733571.9|735601.8|734079.7|735038.6|733546.5|40
1631112380000|2021-09-08 14:46:20|735553.3|733553.3|735066.7|734066.7|735583|734068.8|735031.2|733533.2|40
1631112390000|2021-09-08 14:46:30|735070.3|734070.3|735074.8|734074.8|735602.6|734088.6|735062.8|733579.3|38
1631112400000|2021-09-08 14:46:40|735076.8|734076.8|735080.4|734080.4|735595.4|734090.5|735059.2|733550.3|38
1631112410000|2021-09-08 14:46:50|735079.6|734079.6|735087.2|734087.2|735601.6|734108.5|735059.9|733563.5|40
1631112420000|2021-09-08 14:47:00|735075.9|734075.9|735074.8|734074.8|735603.8|734096.2|735065.2|733575.3|38
1631112430000|2021-09-08 14:47:10|735614|733614|735550.3|733550.3|735616.8|734097|735038.3|733547.6|40
1631112440000|2021-09-08 14:47:20|735561.3|733561.3|735010.4|734010.4|735561.3|734056.1|735003.8|733521.5|40
1631112450000|2021-09-08 14:47:30|735472.3|733472.3|735476.7|733476.7|735486|733974.4|734933.4|733457.3|40
1631112460000|2021-09-08 14:47:40|735486.6|733486.6|735495.3|733495.3|735538.1|733991.6|734961.6|733479|37
1631112470000|2021-09-08 14:47:50|735512.3|733512.3|734991.8|733991.8|735534.4|734003.4|734979.6|733485.5|36
1631112480000|2021-09-08 14:48:00|734990|733990|735464.6|733464.6|735541.9|734000.3|734944.9|733456.7|38
1631112490000|2021-09-08 14:48:10|735454.6|733454.6|734896.1|733896.1|735466.7|733926.6|734890.3|733411.6|36
1631112500000|2021-09-08 14:48:20|734895.6|733895.6|734807.1|733807.1|734895.6|733895.6|734800.8|733800.8|35
1631112510000|2021-09-08 14:48:30|734811.6|733811.6|734861.9|733861.9|735396.7|733905.5|734811.5|733348.4|39
1631112520000|2021-09-08 14:48:40|734861.5|733861.5|734848.5|733848.5|735368.9|733872.5|734848.5|733367.7|37
1631112530000|2021-09-08 14:48:50|734844.3|733844.3|735315.1|733315.1|735322.1|733860.8|734826.5|733310.2|37
1631112540000|2021-09-08 14:49:00|735314.8|733314.8|734809|733809|735345.8|733835.8|734807.8|733314.8|36
1631112550000|2021-09-08 14:49:10|735328.2|733328.2|734812.8|733812.8|735328.2|733822.3|734806.5|733311.3|26
1631112560000|2021-09-08 14:49:20|734813.4|733813.4|734810.3|733810.3|735318|733859.4|734808.8|733318|38
1631112570000|2021-09-08 14:49:30|734797.1|733797.1|734745.7|733745.7|735228.8|733813.5|734730.9|733228.8|39
1631112580000|2021-09-08 14:49:40|734750.7|733750.7|734711.6|733711.6|735227.9|733766.5|734711.6|733227.9|38
1631112590000|2021-09-08 14:49:50|734725.7|733725.7|734707.7|733707.7|735215.8|733730.8|734707.7|733213.7|38
1631112600000|2021-09-08 14:50:00|734711.4|733711.4|734724.6|733724.6|735241.2|733744.6|734711.4|733228.6|38
1631112610000|2021-09-08 14:50:10|734723.5|733723.5|734712.8|733712.8|735227.2|733731.8|734710.4|733222|32
1631112620000|2021-09-08 14:50:20|734720.8|733720.8|734658.5|733658.5|734727.4|733727.4|734653.8|733653.8|38
1631112630000|2021-09-08 14:50:30|734678.8|733678.8|734675.2|733675.2|735156.4|733678.8|734597.7|733130.4|33
1631112640000|2021-09-08 14:50:40|734678.7|733678.7|735165|733165|735188.7|733683.5|734669.1|733165|33
1631112650000|2021-09-08 14:50:50|735170.3|733170.3|734699.8|733699.8|735190.5|733713.5|734697.8|733162.2|35
1631112660000|2021-09-08 14:51:00|735193.1|733193.1|734645.5|733645.5|735193.1|733686|734639.4|733147.4|30
1631112670000|2021-09-08 14:51:10|734644.9|733644.9|734729.4|733729.4|735252.7|733770.5|734643.6|733178.8|32
1631112680000|2021-09-08 14:51:20|734743.8|733743.8|734752|733752|735264|733764.1|734736.1|733243.1|39
1631112690000|2021-09-08 14:51:30|734756.7|733756.7|735227|733227|735307.3|733812.8|734718.8|733222.8|40
1631112700000|2021-09-08 14:51:40|734730.9|733730.9|735311.4|733311.4|735359|733857.3|734706.7|733225.1|39
1631112710000|2021-09-08 14:51:50|734791.1|733791.1|735338.2|733338.2|735359|733851.1|734787.9|733300.3|37
1631112720000|2021-09-08 14:52:00|735336.4|733336.4|734868.2|733868.2|735379.1|733869.1|734856.6|733326.3|32
1631112730000|2021-09-08 14:52:10|734867.3|733867.3|734855|733855|735368.8|733869.3|734845.5|733358.8|37
1631112740000|2021-09-08 14:52:20|734854.7|733854.7|734748.1|733748.1|735292.7|733858.4|734735.9|733242.8|32
1631112750000|2021-09-08 14:52:30|734743.9|733743.9|734729.5|733729.5|735260.9|733767.9|734729.5|733256.3|36
1631112760000|2021-09-08 14:52:40|734730.1|733730.1|734753.1|733753.1|735248.2|733754.6|734703.6|733213.4|40
1631112770000|2021-09-08 14:52:50|734754.4|733754.4|734839.2|733839.2|735355.3|733848.6|734754.4|733325.9|28
1631112780000|2021-09-08 14:53:00|734836.7|733836.7|735369.7|733369.7|735369.9|733878.3|734836.7|733369.7|33
1631112790000|2021-09-08 14:53:10|735378.8|733378.8|734915.2|733915.2|735421.7|733957.6|734886.6|733378.8|39
1631112800000|2021-09-08 14:53:20|734913.7|733913.7|734861|733861|735404|733928.1|734857.3|733357.2|32
1631112810000|2021-09-08 14:53:30|734858|733858|734853.3|733853.3|735364.8|733862.3|734848.5|733351.7|29
1631112820000|2021-09-08 14:53:40|734852.2|733852.2|735379.5|733379.5|735379.5|733861.1|734851.1|733338.4|30
1631112830000|2021-09-08 14:53:50|734895.8|733895.8|734927|733927|735400.4|733927|734873.6|733377.4|39
1631112840000|2021-09-08 14:54:00|735398.5|733398.5|735418|733418|735420.2|733918.2|734880.4|733398.5|37
1631112850000|2021-09-08 14:54:10|734939.6|733939.6|734894.7|733894.7|735432.7|733953.5|734894.7|733396.6|35
1631112860000|2021-09-08 14:54:20|734906.9|733906.9|734894.2|733894.2|735405.8|733908.7|734892.2|733394.6|37
1631112870000|2021-09-08 14:54:30|734893|733893|734940.3|733940.3|735447.7|733946.8|734892.9|733409.2|33
1631112880000|2021-09-08 14:54:40|734936.5|733936.5|735441|733441|735441|733947|734914.6|733387.1|30
1631112890000|2021-09-08 14:54:50|734935.3|733935.3|735373.3|733373.3|735422.8|733936.2|734897.7|733373.3|31
1631112900000|2021-09-08 14:55:00|735378.9|733378.9|735362.8|733362.8|735379.8|733873|734851.5|733360.9|32
1631112910000|2021-09-08 14:55:10|735363.3|733363.3|734863.7|733863.7|735378.4|733868|734863.7|733358.2|16
1631112920000|2021-09-08 14:55:20|734863.8|733863.8|734849.9|733849.9|735366.2|733863.8|734847.6|733338|25
1631112930000|2021-09-08 14:55:30|734863.6|733863.6|734832.3|733832.3|735402.4|733889.3|734831.7|733331.2|29
1631112940000|2021-09-08 14:55:40|734838.5|733838.5|734784.9|733784.9|735351|733846.4|734784.9|733283.5|30
1631112950000|2021-09-08 14:55:50|734790.1|733790.1|734766|733766|735301.8|733797.1|734751.3|733266.2|39
1631112960000|2021-09-08 14:56:00|734744.2|733744.2|735257.4|733257.4|735277.3|733776.7|734738|733250.7|39
1631112970000|2021-09-08 14:56:10|735263.3|733263.3|734679.6|733679.6|735263.3|733761.5|734672.1|733190.7|39
1631112980000|2021-09-08 14:56:20|734677|733677|735141.7|733141.7|735158.4|733685.5|734625.8|733135.7|34
1631112990000|2021-09-08 14:56:30|735139.5|733139.5|734584.5|733584.5|735139.5|733642.2|734578.8|733098.7|34
1631113000000|2021-09-08 14:56:40|734586.9|733586.9|734582.8|733582.8|735091.5|733589.7|734545.1|733049.4|33
1631113010000|2021-09-08 14:56:50|734582.7|733582.7|734537.2|733537.2|735080|733589.5|734520.8|733070.2|33
1631113020000|2021-09-08 14:57:00|734531|733531|734486.5|733486.5|734544.5|733544.5|734476.6|733476.6|40
1631113030000|2021-09-08 14:57:10|734478.2|733478.2|734460.3|733460.3|734970.8|733489|734454.6|732965.7|33
1631113040000|2021-09-08 14:57:20|734460.1|733460.1|734405.7|733405.7|734915.4|733460.1|734402.6|732915.4|24
1631113050000|2021-09-08 14:57:30|734407.1|733407.1|734333|733333|734886.7|733407.1|734333|732872.2|25
1631113060000|2021-09-08 14:57:40|734334.9|733334.9|734311.5|733311.5|734338|733338|734311.5|733311.5|32
1631113070000|2021-09-08 14:57:50|734311|733311|734232.7|733232.7|734311|733311|734182.3|733182.3|38
1631113080000|2021-09-08 14:58:00|734230.5|733230.5|734228.6|733228.6|734238|733238|734198.8|733198.8|38
1631113090000|2021-09-08 14:58:10|734234.3|733234.3|734219.8|733219.8|734234.3|733234.3|734215.3|733215.3|28
1631113100000|2021-09-08 14:58:20|734221.1|733221.1|734200.7|733200.7|734230.9|733230.9|734200.1|733200.1|37
1631113110000|2021-09-08 14:58:30|734205.7|733205.7|734218.6|733218.6|734222|733222|734205.7|733205.7|33
1631113120000|2021-09-08 14:58:40|734225|733225|734204.8|733204.8|734249.2|733249.2|734196.4|733196.4|38
1631113130000|2021-09-08 14:58:50|734208.5|733208.5|734242.3|733242.3|734262.7|733262.7|734204.7|733204.7|37
1631113140000|2021-09-08 14:59:00|734249.3|733249.3|734250.3|733250.3|734258.8|733258.8|734218.1|733218.1|38
1631113150000|2021-09-08 14:59:10|734251.4|733251.4|734237.6|733237.6|734270.2|733270.2|734227.6|733227.6|38
1631113160000|2021-09-08 14:59:20|734227.2|733227.2|734227.9|733227.9|734232.7|733232.7|734211.9|733211.9|31
1631113170000|2021-09-08 14:59:30|734218.1|733218.1|734244.5|733244.5|734251.5|733251.5|734216.6|733216.6|35
1631113180000|2021-09-08 14:59:40|734245.6|733245.6|734203.5|733203.5|734245.6|733245.6|734163.9|733163.9|33
1631113190000|2021-09-08 14:59:50|734203.7|733203.7|734166.6|733166.6|734688.5|733231.5|734166.6|732682|40
1631113200000|2021-09-08 15:00:00|734196.8|733196.8|734830.8|732830.8|734857.6|733375.9|734196.8|732812.1|40
1631113210000|2021-09-08 15:00:10|734840.5|732840.5|734372.5|733372.5|734877.3|733375|734351.6|732810.9|33
1631113220000|2021-09-08 15:00:20|734372.9|733372.9|734340.3|733340.3|734846.9|733372.9|734336.9|732825.4|30
1631113230000|2021-09-08 15:00:30|734800|732800|734797.7|732797.7|734812|733330.2|734305.7|732778.3|31
1631113240000|2021-09-08 15:00:40|734796.7|732796.7|734794|732794|734820.3|733327.5|734295.6|732777.7|34
1631113250000|2021-09-08 15:00:50|734797.8|732797.8|734306.6|733306.6|734818.6|733314.5|734299.3|732792.7|38
1631113260000|2021-09-08 15:01:00|734303|733303|734244.8|733244.8|734727.1|733316.6|734231.4|732707.8|38
1631113270000|2021-09-08 15:01:10|734244.1|733244.1|734239.9|733239.9|734733.2|733245.9|734236.1|732725.9|32
1631113280000|2021-09-08 15:01:20|734239.2|733239.2|734739.3|732739.3|734741.9|733243.3|734239.2|732733.4|30
1631113290000|2021-09-08 15:01:30|734741.3|732741.3|734218|733218|734741.8|733223.9|734210.7|732680.5|28
1631113300000|2021-09-08 15:01:40|734211.4|733211.4|734239.5|733239.5|734725.1|733239.5|734203.5|732711.4|34
1631113310000|2021-09-08 15:01:50|734237.4|733237.4|734751.9|732751.9|734761.3|733267.5|734237.4|732724.8|35
1631113320000|2021-09-08 15:02:00|734750.4|732750.4|734779.9|732779.9|734808.4|733309.4|734253|732741.2|37
1631113330000|2021-09-08 15:02:10|734277.9|733277.9|734295.8|733295.8|734786.9|733306.7|734271.8|732741.3|39
1631113340000|2021-09-08 15:02:20|734297.1|733297.1|734314.2|733314.2|734809.5|733331.9|734294.2|732787.9|32
1631113350000|2021-09-08 15:02:30|734312.1|733312.1|734330.7|733330.7|734814|733330.7|734247.9|732742.2|34
1631113360000|2021-09-08 15:02:40|734330.8|733330.8|734337.4|733337.4|734347.3|733347.3|734327.7|733327.7|34
1631113370000|2021-09-08 15:02:50|734338.7|733338.7|734346.5|733346.5|734391.5|733391.5|734338.7|733338.7|37
1631113380000|2021-09-08 15:03:00|734339.8|733339.8|734309|733309|734339.8|733339.8|734308.5|733308.5|37
1631113390000|2021-09-08 15:03:10|734308.9|733308.9|734263.9|733263.9|734771.3|733311|734250.8|732769.4|26
1631113400000|2021-09-08 15:03:20|734316.9|733316.9|734260.3|733260.3|734316.9|733316.9|734252.7|733252.7|28
1631113410000|2021-09-08 15:03:30|734257.3|733257.3|734305.9|733305.9|734307.8|733307.8|734244.3|733244.3|33
1631113420000|2021-09-08 15:03:40|734305|733305|734265.4|733265.4|734771|733309|734263.8|732771|33
1631113430000|2021-09-08 15:03:50|734266.2|733266.2|734278.9|733278.9|734287.7|733287.7|734257.7|733257.7|29
1631113440000|2021-09-08 15:04:00|734278.4|733278.4|734272.8|733272.8|734287.4|733287.4|734272.1|733272.1|33
1631113450000|2021-09-08 15:04:10|734273.3|733273.3|734319.9|733319.9|734323.5|733323.5|734273|733273|34
1631113460000|2021-09-08 15:04:20|734318.3|733318.3|734355.4|733355.4|734847.5|733355.4|734315.4|732845.5|25
1631113470000|2021-09-08 15:04:30|734352|733352|734350.4|733350.4|734360.6|733360.6|734345.1|733345.1|24
1631113480000|2021-09-08 15:04:40|734350.9|733350.9|734337|733337|734351|733351|734331.8|733331.8|22
1631113490000|2021-09-08 15:04:50|734334.5|733334.5|734316.5|733316.5|734347.8|733347.8|734294.3|733294.3|33
1631113500000|2021-09-08 15:05:00|734326.2|733326.2|734302.6|733302.6|734326.7|733326.7|734302.2|733302.2|35
1631113510000|2021-09-08 15:05:10|734304.5|733304.5|734297.6|733297.6|734308.2|733308.2|734296|733296|21
1631113520000|2021-09-08 15:05:20|734296.7|733296.7|734322|733322|734334|733334|734295.9|733295.9|22
1631113530000|2021-09-08 15:05:30|734321.7|733321.7|734395.9|733395.9|734414.1|733414.1|734321.7|733321.7|23
1631113540000|2021-09-08 15:05:40|734394.7|733394.7|734379.3|733379.3|734398.3|733398.3|734374.8|733374.8|32
1631113550000|2021-09-08 15:05:50|734379.2|733379.2|734368.7|733368.7|734875|733386.9|734368.7|732872|23
1631113560000|2021-09-08 15:06:00|734358.6|733358.6|734383|733383|734875.5|733383|734358.6|732871.2|28
1631113570000|2021-09-08 15:06:10|734398|733398|734510.8|733510.8|734985.6|733516.4|734398|732985.6|34
1631113580000|2021-09-08 15:06:20|734512.3|733512.3|734477.1|733477.1|734986.4|733528.8|734473.9|732986.4|34
1631113590000|2021-09-08 15:06:30|734478.6|733478.6|734532.5|733532.5|734536.6|733536.6|734476.6|733476.6|27
1631113600000|2021-09-08 15:06:40|734531.8|733531.8|734485.4|733485.4|734531.9|733531.9|734485.4|733485.4|33
1631113610000|2021-09-08 15:06:50|734483|733483|734485.6|733485.6|734489.9|733489.9|734458.1|733458.1|39
1631113620000|2021-09-08 15:07:00|734487.3|733487.3|734479.1|733479.1|734501|733501|734479.1|733479.1|20
1631113630000|2021-09-08 15:07:10|734480.2|733480.2|734513.5|733513.5|734991.4|733525.1|734479.7|732991.4|27
1631113640000|2021-09-08 15:07:20|734516.9|733516.9|734475.9|733475.9|734516.9|733516.9|734462.7|733462.7|33
1631113650000|2021-09-08 15:07:30|734482.5|733482.5|734506.8|733506.8|734506.8|733506.8|734468.7|733468.7|37
1631113660000|2021-09-08 15:07:40|734506.4|733506.4|734526|733526|734536.1|733536.1|734493.3|733493.3|32
1631113670000|2021-09-08 15:07:50|734527.5|733527.5|734608.3|733608.3|735093.3|733651.6|734527.5|733093.3|36
1631113680000|2021-09-08 15:08:00|734627.5|733627.5|735160.5|733160.5|735160.5|733691.5|734600|733113.5|32
1631113690000|2021-09-08 15:08:10|734674.7|733674.7|735259|733259|735263.5|733748.9|734671.4|733178.6|37
1631113700000|2021-09-08 15:08:20|735263.6|733263.6|734774.2|733774.2|735290|733805.2|734738.4|733235.3|38
1631113710000|2021-09-08 15:08:30|734765.7|733765.7|734739.7|733739.7|735252.6|733773.8|734726|733214|35
1631113720000|2021-09-08 15:08:40|734741.2|733741.2|734758.4|733758.4|735287.9|733781.9|734725.4|733241.1|39
1631113730000|2021-09-08 15:08:50|734767.6|733767.6|734643.9|733643.9|735130.7|733767.6|734620.2|733130.7|37
1631113740000|2021-09-08 15:09:00|734652.7|733652.7|734720.2|733720.2|735238.3|733734.3|734627.3|733221.3|36
1631113750000|2021-09-08 15:09:10|734719.4|733719.4|734685.4|733685.4|734724.6|733724.6|734661.9|733661.9|34
1631113760000|2021-09-08 15:09:20|734685.2|733685.2|734671|733671|735187.6|733745.8|734671|733163.3|32
1631113770000|2021-09-08 15:09:30|734667.8|733667.8|734664.4|733664.4|734676.6|733676.6|734664.3|733664.3|26
1631113780000|2021-09-08 15:09:40|734664.5|733664.5|734632|733632|735116.5|733679|734625.6|733112.3|34
1631113790000|2021-09-08 15:09:50|734634.4|733634.4|734621.7|733621.7|734634.4|733634.4|734620.4|733620.4|19
1631113800000|2021-09-08 15:10:00|734615.5|733615.5|734523.8|733523.8|734650.6|733650.6|734514.1|733514.1|35
1631113810000|2021-09-08 15:10:10|734519|733519|734509.6|733509.6|734529.2|733529.2|734499.2|733499.2|37
1631113820000|2021-09-08 15:10:20|734494.9|733494.9|734466.7|733466.7|734962.4|733520.1|734456|732962.4|37
1631113830000|2021-09-08 15:10:30|734463.8|733463.8|734471.1|733471.1|734477|733477|734462.5|733462.5|34
1631113840000|2021-09-08 15:10:40|734482|733482|734471.2|733471.2|734985.4|733510.7|734455.8|732964.8|38
1631113850000|2021-09-08 15:10:50|734459.3|733459.3|734484.5|733484.5|734969.8|733506.2|734459.3|732960.2|37
1631113860000|2021-09-08 15:11:00|734482.8|733482.8|734518.4|733518.4|734518.4|733518.4|734473.4|733473.4|29
1631113870000|2021-09-08 15:11:10|734509.6|733509.6|734515.5|733515.5|734518.6|733518.6|734507.4|733507.4|34
1631113880000|2021-09-08 15:11:20|734508.6|733508.6|734972.4|732972.4|734972.4|733511.3|734478.2|732972.4|37
1631113890000|2021-09-08 15:11:30|734462|733462|734444.4|733444.4|734478.8|733478.8|734441.5|733441.5|31
1631113900000|2021-09-08 15:11:40|734442.7|733442.7|734449.9|733449.9|734453.9|733453.9|734442.7|733442.7|20
1631113910000|2021-09-08 15:11:50|734449.4|733449.4|734448.4|733448.4|734462.3|733462.3|734445.6|733445.6|27
1631113920000|2021-09-08 15:12:00|734451.4|733451.4|734455.3|733455.3|734960|733470.4|734441.4|732960|36
1631113930000|2021-09-08 15:12:10|734458.9|733458.9|734365.1|733365.1|734460.8|733460.8|734365.1|733365.1|36
1631113940000|2021-09-08 15:12:20|734365.2|733365.2|734365.8|733365.8|734383.5|733383.5|734348.3|733348.3|38
1631113950000|2021-09-08 15:12:30|734364|733364|734365.6|733365.6|734367.7|733367.7|734357.8|733357.8|21
1631113960000|2021-09-08 15:12:40|734363.8|733363.8|734377.4|733377.4|734387.4|733387.4|734363.8|733363.8|21
1631113970000|2021-09-08 15:12:50|734373.7|733373.7|734395.2|733395.2|734409|733409|734373.7|733373.7|38
1631113980000|2021-09-08 15:13:00|734394.5|733394.5|734360.8|733360.8|734396.6|733396.6|734360.8|733360.8|38
1631113990000|2021-09-08 15:13:10|734366.2|733366.2|734324.8|733324.8|734376.6|733376.6|734316.5|733316.5|36
1631114000000|2021-09-08 15:13:20|734332.4|733332.4|734324.5|733324.5|734332.4|733332.4|734313.4|733313.4|37
1631114010000|2021-09-08 15:13:30|734323.2|733323.2|734363.2|733363.2|734842.2|733375.8|734320.1|732816.1|34
1631114020000|2021-09-08 15:13:40|734362.8|733362.8|734412.9|733412.9|734917.7|733433.8|734360.9|732882.3|33
1631114030000|2021-09-08 15:13:50|734428.7|733428.7|734919.3|732919.3|734919.3|733428.7|734407.8|732908.6|26
1631114040000|2021-09-08 15:14:00|734919.8|732919.8|734415.8|733415.8|734919.8|733421.8|734408.3|732916.3|30
1631114050000|2021-09-08 15:14:10|734415.3|733415.3|734403.8|733403.8|734417.2|733417.2|734389.5|733389.5|31
1631114060000|2021-09-08 15:14:20|734398.7|733398.7|734409.1|733409.1|734420.2|733420.2|734398.7|733398.7|35
1631114070000|2021-09-08 15:14:30|734405.1|733405.1|734459.9|733459.9|734924.8|733467.8|734368.4|732870.9|38
1631114080000|2021-09-08 15:14:40|734945.6|732945.6|734434.2|733434.2|734953.4|733456.4|734412.6|732945.6|36
1631114090000|2021-09-08 15:14:50|734435.5|733435.5|734441.8|733441.8|734948.1|733454.6|734434.3|732932.2|27
1631114100000|2021-09-08 15:15:00|734442.1|733442.1|734413.5|733413.5|734934.5|733453.7|734408.8|732930.1|33
1631114110000|2021-09-08 15:15:10|734415.1|733415.1|734936.1|732936.1|734938.1|733460.3|734407.7|732920|38
1631114120000|2021-09-08 15:15:20|734430|733430|734419.6|733419.6|734922.1|733438.7|734418.1|732922.1|29
1631114130000|2021-09-08 15:15:30|734905.4|732905.4|734424.4|733424.4|734917.3|733439.4|734411.2|732905.4|37
1631114140000|2021-09-08 15:15:40|734423.6|733423.6|734408.2|733408.2|734433.1|733433.1|734408.2|733408.2|31
1631114150000|2021-09-08 15:15:50|734407.5|733407.5|734352.4|733352.4|734412.2|733412.2|734348|733348|36
1631114160000|2021-09-08 15:16:00|734348|733348|734354.8|733354.8|734360.7|733360.7|734346.2|733346.2|25
1631114170000|2021-09-08 15:16:10|734354|733354|734844.2|732844.2|734861.3|733363|734353.1|732844.2|25
1631114180000|2021-09-08 15:16:20|734838|732838|734369.5|733369.5|734838|733378.1|734335.1|732835.1|38
1631114190000|2021-09-08 15:16:30|734364.8|733364.8|734361.2|733361.2|734378.6|733378.6|734336.9|733336.9|37
1631114200000|2021-09-08 15:16:40|734361.1|733361.1|734374.5|733374.5|734387.5|733387.5|734346.3|733346.3|34
1631114210000|2021-09-08 15:16:50|734381.1|733381.1|734374.1|733374.1|734381.1|733381.1|734368|733368|24
1631114220000|2021-09-08 15:17:00|734373.6|733373.6|734367.2|733367.2|734373.6|733373.6|734361.2|733361.2|20
1631114230000|2021-09-08 15:17:10|734364.4|733364.4|734363.8|733363.8|734366.2|733366.2|734361.5|733361.5|16
1631114240000|2021-09-08 15:17:20|734364.4|733364.4|734353.7|733353.7|734867.2|733367.4|734353.7|732843.1|24
1631114250000|2021-09-08 15:17:30|734358.2|733358.2|734351|733351|734852|733376|734351|732850.6|29
1631114260000|2021-09-08 15:17:40|734334.9|733334.9|734348.4|733348.4|734349.7|733349.7|734334.6|733334.6|27
1631114270000|2021-09-08 15:17:50|734340.8|733340.8|734372.2|733372.2|734383.6|733383.6|734340.8|733340.8|31
1631114280000|2021-09-08 15:18:00|734374|733374|734338.9|733338.9|734848.2|733377.7|734332.3|732841.5|32
1631114290000|2021-09-08 15:18:10|734344.3|733344.3|734304.4|733304.4|734847|733350.4|734304.4|732808.2|23
1631114300000|2021-09-08 15:18:20|734308.5|733308.5|734334|733334|734845.2|733349.5|734293.4|732817.4|32
1631114310000|2021-09-08 15:18:30|734344.9|733344.9|734318.4|733318.4|734843.3|733344.9|734315.8|732817.1|34
1631114320000|2021-09-08 15:18:40|734322.3|733322.3|734307.8|733307.8|734819.7|733322.3|734307.8|732810.1|35
1631114330000|2021-09-08 15:18:50|734308.3|733308.3|734244.7|733244.7|734759.9|733324.3|734232.5|732750.6|37
1631114340000|2021-09-08 15:19:00|734243.6|733243.6|734695|732695|734716.1|733249.1|734225|732695|29
1631114350000|2021-09-08 15:19:10|734695.6|732695.6|734671|732671|734695.6|733197.7|734150.3|732658.1|28
1631114360000|2021-09-08 15:19:20|734646.8|732646.8|734671.5|732671.5|734677.3|733175.2|734157.8|732646.8|28
1631114370000|2021-09-08 15:19:30|734664.2|732664.2|734192.8|733192.8|734706.3|733205.9|734166.2|732664.2|38
1631114380000|2021-09-08 15:19:40|734188.7|733188.7|734207|733207|734224|733224|734185.7|733185.7|39
1631114390000|2021-09-08 15:19:50|734205.9|733205.9|734213.6|733213.6|734222.2|733222.2|734198|733198|33
1631114400000|2021-09-08 15:20:00|734723.5|732723.5|734193.2|733193.2|734723.5|733227.2|734190.3|732674.1|29
1631114410000|2021-09-08 15:20:10|734178.4|733178.4|734190.8|733190.8|734204.3|733204.3|734153.7|733153.7|31
1631114420000|2021-09-08 15:20:20|734195.4|733195.4|734104.9|733104.9|734601.9|733203.1|734096.9|732601.9|34
1631114430000|2021-09-08 15:20:30|734107.6|733107.6|734113.3|733113.3|734638|733147.8|734096.2|732605.3|34
1631114440000|2021-09-08 15:20:40|734110.9|733110.9|734126.4|733126.4|734634.5|733138.8|734104.4|732624.3|37
1631114450000|2021-09-08 15:20:50|734127.6|733127.6|734626.4|732626.4|734626.4|733127.6|734109.4|732607.3|31
1631114460000|2021-09-08 15:21:00|734624.4|732624.4|734127.9|733127.9|734628|733145.1|734119|732624.4|32
1631114470000|2021-09-08 15:21:10|734133.2|733133.2|734589.6|732589.6|734608.6|733136.4|734091|732583.1|28
1631114480000|2021-09-08 15:21:20|734591.4|732591.4|734155.7|733155.7|734632.3|733155.7|734085.2|732578.9|32
1631114490000|2021-09-08 15:21:30|734637.1|732637.1|734126.4|733126.4|734637.1|733140.1|734121.6|732605.4|35
1631114500000|2021-09-08 15:21:40|734126.7|733126.7|734126.1|733126.1|734135.5|733135.5|734124.4|733124.4|33
1631114510000|2021-09-08 15:21:50|734127.8|733127.8|734132.6|733132.6|734134.2|733134.2|734113|733113|31
1631114520000|2021-09-08 15:22:00|734612|732612|734064.3|733064.3|734612|733094|734046.4|732603.3|32
1631114530000|2021-09-08 15:22:10|734065.3|733065.3|734501.1|732501.1|734524|733066.5|733988.2|732498.2|27
1631114540000|2021-09-08 15:22:20|734503.9|732503.9|734496.4|732496.4|734503.9|733009.9|733989.2|732483.7|36
1631114550000|2021-09-08 15:22:30|733994.4|732994.4|734489.2|732489.2|734501|732999.1|733984|732481.5|35
1631114560000|2021-09-08 15:22:40|734492.4|732492.4|734002.2|733002.2|734511.6|733006.6|733990.1|732486.6|35
1631114570000|2021-09-08 15:22:50|734001.4|733001.4|734520|732520|734520|733021.2|734000.2|732520|33
1631114580000|2021-09-08 15:23:00|734504.1|732504.1|734446.3|732446.3|734512.6|733010.4|733940.8|732436.2|34
1631114590000|2021-09-08 15:23:10|734448.2|732448.2|733941.3|732941.3|734452.9|732953.3|733941.3|732443.1|24
1631114600000|2021-09-08 15:23:20|733942.8|732942.8|734426.3|732426.3|734433.8|732948.2|733939.5|732412.1|28
1631114610000|2021-09-08 15:23:30|734427.4|732427.4|733948.3|732948.3|734449.8|732948.3|733946.7|732427.4|24
1631114620000|2021-09-08 15:23:40|733946|732946|733952.7|732952.7|733954.5|732954.5|733939.1|732939.1|24
1631114630000|2021-09-08 15:23:50|733950.9|732950.9|733986.3|732986.3|734487.7|732987.6|733946|732429.5|30
1631114640000|2021-09-08 15:24:00|733984.1|732984.1|734059.1|733059.1|734561.3|733072.6|733979|732547.1|33
1631114650000|2021-09-08 15:24:10|734567.7|732567.7|734044.1|733044.1|734567.7|733060.6|734044|732549.9|38
1631114660000|2021-09-08 15:24:20|734048.1|733048.1|734048.1|733048.1|734551.2|733055.5|734036.1|732537.7|34
1631114670000|2021-09-08 15:24:30|734049|733049|734537.8|732537.8|734537.8|733049.6|734044.7|732529.9|18
1631114680000|2021-09-08 15:24:40|734534.4|732534.4|734515.2|732515.2|734541.4|732541.4|734515|732515|15
1631114690000|2021-09-08 15:24:50|734530.1|732530.1|734517.1|732517.1|734539.5|732539.5|734512.6|732512.6|25
1631114700000|2021-09-08 15:25:00|734516.1|732516.1|734040.9|733040.9|734546.6|733044.2|734029.9|732507.2|35
1631114710000|2021-09-08 15:25:10|734045.8|733045.8|734539.9|732539.9|734539.9|733046.9|734037.4|732539.8|32
1631114720000|2021-09-08 15:25:20|734538|732538|734534.8|732534.8|734539.6|732539.6|734534.8|732534.8|17
1631114730000|2021-09-08 15:25:30|734534|732534|734030.9|733030.9|734538.8|733040.1|734016.3|732531.2|25
1631114740000|2021-09-08 15:25:40|734032.7|733032.7|734045|733045|734053.7|733053.7|734029.3|733029.3|24
1631114750000|2021-09-08 15:25:50|734043.8|733043.8|734049.6|733049.6|734055.2|733055.2|734041.6|733041.6|20
1631114760000|2021-09-08 15:26:00|734050.6|733050.6|734054.5|733054.5|734557.1|733059.4|734050.6|732540.3|32
1631114770000|2021-09-08 15:26:10|734053.6|733053.6|734049.5|733049.5|734554.2|733054.3|734047.8|732539|25
1631114780000|2021-09-08 15:26:20|734043.8|733043.8|734028.5|733028.5|734554.6|733043.8|734022.7|732527.8|29
1631114790000|2021-09-08 15:26:30|734022.1|733022.1|734031.7|733031.7|734538|733036.5|734016.5|732525.2|33
1631114800000|2021-09-08 15:26:40|734032.5|733032.5|734048.2|733048.2|734536.4|733048.2|734028|732528.7|33
1631114810000|2021-09-08 15:26:50|734032.6|733032.6|734026.6|733026.6|734527.1|733055.8|734019.4|732519.6|35
1631114820000|2021-09-08 15:27:00|734033.4|733033.4|734054.9|733054.9|734534.3|733054.9|734021|732532|37
1631114830000|2021-09-08 15:27:10|734055.8|733055.8|734035.6|733035.6|734058.4|733058.4|734031.2|733031.2|34
1631114840000|2021-09-08 15:27:20|734036.8|733036.8|734051|733051|734550.6|733059.6|734029.2|732525.3|36
1631114850000|2021-09-08 15:27:30|734059.6|733059.6|734077.3|733077.3|734077.3|733077.3|734049|733049|24
1631114860000|2021-09-08 15:27:40|734079.2|733079.2|734120.9|733120.9|734125.3|733125.3|734065|733065|24
1631114870000|2021-09-08 15:27:50|734121.5|733121.5|734104.2|733104.2|734601|733121.7|734100.2|732595.5|26
1631114880000|2021-09-08 15:28:00|734106.4|733106.4|734104|733104|734110.8|733110.8|734103.5|733103.5|11
1631114890000|2021-09-08 15:28:10|734103.5|733103.5|734545.5|732545.5|734603.3|733110.3|734086.6|732545.5|22
1631114900000|2021-09-08 15:28:20|734551.9|732551.9|734032.5|733032.5|734565.8|733048.2|734032.5|732523.5|30
1631114910000|2021-09-08 15:28:30|734029.2|733029.2|734016.2|733016.2|734038.5|733038.5|734005.7|733005.7|24
1631114920000|2021-09-08 15:28:40|734008.6|733008.6|734018.5|733018.5|734025.1|733025.1|734008.6|733008.6|23
1631114930000|2021-09-08 15:28:50|734018.4|733018.4|734013.3|733013.3|734020.6|733020.6|734004.4|733004.4|21
1631114940000|2021-09-08 15:29:00|734014.9|733014.9|734527.8|732527.8|734538.8|733029.2|734014.5|732527.8|27
1631114950000|2021-09-08 15:29:10|734536.2|732536.2|734035.7|733035.7|734536.2|733039.8|734029.2|732536.2|28
1631114960000|2021-09-08 15:29:20|734036.8|733036.8|734053.2|733053.2|734549.2|733053.2|734032.3|732525.4|22
1631114970000|2021-09-08 15:29:30|734051.9|733051.9|733992.8|732992.8|734556.4|733051.9|733978.4|732499.8|31
1631114980000|2021-09-08 15:29:40|733980|732980|734487.5|732487.5|734498.9|732997.4|733977.6|732480.9|28
1631114990000|2021-09-08 15:29:50|734487.3|732487.3|733990.9|732990.9|734491.9|732998.4|733987.1|732487.3|23
1631115000000|2021-09-08 15:30:00|733988.3|732988.3|734075.4|733075.4|734572.4|733081.3|733987.7|732558.8|36
1631115010000|2021-09-08 15:30:10|734075.8|733075.8|734113.4|733113.4|734594.4|733113.4|734058|732563.7|36
1631115020000|2021-09-08 15:30:20|734107.7|733107.7|734106.2|733106.2|734609.3|733136.5|734099|732604.4|40
1631115030000|2021-09-08 15:30:30|734131.4|733131.4|734205.5|733205.5|734720.9|733225.7|734119.8|732706.9|39
1631115040000|2021-09-08 15:30:40|734204.7|733204.7|734195.3|733195.3|734702.3|733212|734192.5|732700.1|36
1631115050000|2021-09-08 15:30:50|734195|733195|734179.8|733179.8|734698.9|733227.3|734169.1|732698.9|34
1631115060000|2021-09-08 15:31:00|734170.3|733170.3|733983.4|732983.4|734621.1|733176.1|733981|732492.3|38
1631115070000|2021-09-08 15:31:10|733985.5|732985.5|734365.1|732365.1|734441.5|732988.3|733850.9|732361.3|34
1631115080000|2021-09-08 15:31:20|734377|732377|734360|732360|734377.8|732377.8|734342.9|732342.9|30
1631115090000|2021-09-08 15:31:30|734358.7|732358.7|734377.5|732377.5|734378.5|732378.5|734352.4|732352.4|27
1631115100000|2021-09-08 15:31:40|734372.9|732372.9|734332.1|732332.1|734412.9|732841.6|733822.9|732326.2|32
1631115110000|2021-09-08 15:31:50|734333.2|732333.2|734369.8|732369.8|734395.4|732831.1|733813.3|732295.3|36
1631115120000|2021-09-08 15:32:00|734368.8|732368.8|733802.4|732802.4|734381.3|732828.2|733802.4|732281.2|37
1631115130000|2021-09-08 15:32:10|733809.7|732809.7|733813|732813|734311.3|732817.8|733803.1|732272.2|30
1631115140000|2021-09-08 15:32:20|733818.5|732818.5|734308.4|732308.4|734308.4|732821.7|733808.5|732296|21
1631115150000|2021-09-08 15:32:30|734309.1|732309.1|733840.1|732840.1|734338.5|732842.8|733829.4|732289.5|25
1631115160000|2021-09-08 15:32:40|733820.1|732820.1|734325.6|732325.6|734335.6|732840.7|733820.1|732316.7|23
1631115170000|2021-09-08 15:32:50|734326|732326|733774.8|732774.8|734336.2|732784.2|733760.9|732236.8|29
1631115180000|2021-09-08 15:33:00|733776.7|732776.7|733850|732850|734365.8|732857.4|733772|732357|33
1631115190000|2021-09-08 15:33:10|733850.4|732850.4|733889.4|732889.4|733906.6|732906.6|733842.2|732842.2|36
1631115200000|2021-09-08 15:33:20|733871.6|732871.6|733879.3|732879.3|733896.8|732896.8|733861.4|732861.4|37
1631115210000|2021-09-08 15:33:30|733876.9|732876.9|733907.8|732907.8|733927|732927|733864.4|732864.4|32
1631115220000|2021-09-08 15:33:40|733907|732907|733891.2|732891.2|733926.7|732926.7|733888|732888|35
1631115230000|2021-09-08 15:33:50|733890.4|732890.4|733900.6|732900.6|733928|732928|733888.7|732888.7|31
1631115240000|2021-09-08 15:34:00|733904.3|732904.3|733825.8|732825.8|733904.3|732904.3|733817.4|732817.4|31
1631115250000|2021-09-08 15:34:10|733827.3|732827.3|733834.5|732834.5|733835.7|732835.7|733827.3|732827.3|23
1631115260000|2021-09-08 15:34:20|733832|732832|733864.9|732864.9|734371.3|732867.3|733831.8|732369.8|27
1631115270000|2021-09-08 15:34:30|733863.2|732863.2|733905.7|732905.7|734388|732908.4|733859.4|732388|30
1631115280000|2021-09-08 15:34:40|733903.6|732903.6|733922.4|732922.4|733941|732941|733901.5|732901.5|37
1631115290000|2021-09-08 15:34:50|733911.7|732911.7|733892.8|732892.8|733932.1|732932.1|733892.8|732892.8|34
1631115300000|2021-09-08 15:35:00|733894|732894|733928.3|732928.3|733932.9|732932.9|733894|732894|35
1631115310000|2021-09-08 15:35:10|733932.7|732932.7|733927.1|732927.1|733932.9|732932.9|733924.2|732924.2|17
1631115320000|2021-09-08 15:35:20|733926.8|732926.8|733924.5|732924.5|733928.9|732928.9|733924.5|732924.5|17
1631115330000|2021-09-08 15:35:30|733923.3|732923.3|733899.5|732899.5|733923.3|732923.3|733895.3|732895.3|25
1631115340000|2021-09-08 15:35:40|733900|732900|734452.1|732452.1|734452.1|732965.9|733900|732447.5|36
1631115350000|2021-09-08 15:35:50|734451.1|732451.1|733988.5|732988.5|734512.6|733034.7|733939|732449.2|37
1631115360000|2021-09-08 15:36:00|733989.9|732989.9|733911.1|732911.1|733993.1|732993.1|733898.4|732898.4|26
1631115370000|2021-09-08 15:36:10|733914.1|732914.1|733963.6|732963.6|734469.7|732966.5|733911.1|732426.7|34
1631115380000|2021-09-08 15:36:20|733959.6|732959.6|733965.7|732965.7|733971.2|732971.2|733955.4|732955.4|18
1631115390000|2021-09-08 15:36:30|733964.8|732964.8|733948|732948|734458.2|732978.8|733943.6|732458.2|28
1631115400000|2021-09-08 15:36:40|733947.7|732947.7|733939.7|732939.7|733949|732949|733934|732934|25
1631115410000|2021-09-08 15:36:50|733934.3|732934.3|733945.6|732945.6|733946.1|732946.1|733934.3|732934.3|24
1631115420000|2021-09-08 15:37:00|733944.5|732944.5|733947.3|732947.3|733948|732948|733938.2|732938.2|25
1631115430000|2021-09-08 15:37:10|733948.5|732948.5|733931.2|732931.2|734409.3|732949.8|733923.6|732409.3|32
1631115440000|2021-09-08 15:37:20|733928.8|732928.8|734411|732411|734430.3|732939|733899.6|732391.2|33
1631115450000|2021-09-08 15:37:30|734417.5|732417.5|733904.6|732904.6|734417.5|732914.8|733895.3|732411.4|17
1631115460000|2021-09-08 15:37:40|733904.1|732904.1|733941.9|732941.9|734423.7|732945.1|733904.1|732415.5|27
1631115470000|2021-09-08 15:37:50|733943.7|732943.7|733931.1|732931.1|733945.2|732945.2|733929.7|732929.7|21
1631115480000|2021-09-08 15:38:00|733928.8|732928.8|733920.6|732920.6|733931.1|732931.1|733895.6|732895.6|33
1631115490000|2021-09-08 15:38:10|733917|732917|733926.9|732926.9|734423.8|732939.5|733909.8|732421.3|38
1631115500000|2021-09-08 15:38:20|733938.8|732938.8|733936.3|732936.3|733938.8|732938.8|733919|732919|25
1631115510000|2021-09-08 15:38:30|733929.2|732929.2|733927.1|732927.1|733936.2|732936.2|733924.7|732924.7|25
1631115520000|2021-09-08 15:38:40|733925.3|732925.3|733923|732923|733926.6|732926.6|733920.6|732920.6|13
1631115530000|2021-09-08 15:38:50|733923.1|732923.1|733919.2|732919.2|733927|732927|733919.2|732919.2|12
1631115540000|2021-09-08 15:39:00|733925.2|732925.2|733925.4|732925.4|734422.7|732939.5|733919.4|732422.7|24
1631115550000|2021-09-08 15:39:10|733924.1|732924.1|733923.4|732923.4|734431|732940.9|733920.3|732431|28
1631115560000|2021-09-08 15:39:20|733924.2|732924.2|733925.2|732925.2|734420.8|732933.2|733896.3|732420.8|34
1631115570000|2021-09-08 15:39:30|733914.8|732914.8|733907.3|732907.3|733930|732930|733900.2|732900.2|32
1631115580000|2021-09-08 15:39:40|733908|732908|733923.5|732923.5|733925.7|732925.7|733893.7|732893.7|32
1631115590000|2021-09-08 15:39:50|733922.4|732922.4|733925.6|732925.6|733935.6|732935.6|733912.4|732912.4|37
1631115600000|2021-09-08 15:40:00|733924.7|732924.7|734011.9|733011.9|734026.8|733026.8|733907.4|732907.4|35
1631115610000|2021-09-08 15:40:10|734017.5|733017.5|734015.2|733015.2|734027.9|733027.9|733998.3|732998.3|30
1631115620000|2021-09-08 15:40:20|734030.8|733030.8|734020.9|733020.9|734030.8|733030.8|734010.7|733010.7|19
1631115630000|2021-09-08 15:40:30|734026.3|733026.3|734070.9|733070.9|734084.1|733084.1|734022.2|733022.2|26
1631115640000|2021-09-08 15:40:40|734072.7|733072.7|734053.7|733053.7|734084|733084|734049.5|733049.5|25
1631115650000|2021-09-08 15:40:50|734054.8|733054.8|734036.1|733036.1|734056.7|733056.7|734036.1|733036.1|24
1631115660000|2021-09-08 15:41:00|734047.3|733047.3|734048.9|733048.9|734049.6|733049.6|734032|733032|24
1631115670000|2021-09-08 15:41:10|734048.2|733048.2|734048.1|733048.1|734053.1|733053.1|734048.1|733048.1|8
1631115680000|2021-09-08 15:41:20|734047.6|733047.6|734050.2|733050.2|734050.2|733050.2|734040.1|733040.1|19
1631115690000|2021-09-08 15:41:30|734037.1|733037.1|734082.8|733082.8|734082.8|733082.8|734036.8|733036.8|23
1631115700000|2021-09-08 15:41:40|734082.7|733082.7|734075.2|733075.2|734082.9|733082.9|734071.4|733071.4|13
1631115710000|2021-09-08 15:41:50|734076.3|733076.3|734076.4|733076.4|734084.6|733084.6|734074.8|733074.8|16
1631115720000|2021-09-08 15:42:00|734079.2|733079.2|734083.5|733083.5|734083.5|733083.5|734079.2|733079.2|7
1631115730000|2021-09-08 15:42:10|734083.2|733083.2|734084|733084|734085.7|733085.7|734075|733075|10
1631115740000|2021-09-08 15:42:20|734084.3|733084.3|734085.1|733085.1|734085.1|733085.1|734081.7|733081.7|8
1631115750000|2021-09-08 15:42:30|734085.4|733085.4|734089.9|733089.9|734092.3|733092.3|734085.4|733085.4|11
1631115760000|2021-09-08 15:42:40|734091.3|733091.3|734084.1|733084.1|734091.3|733091.3|734072.7|733072.7|16
1631115770000|2021-09-08 15:42:50|734086.5|733086.5|734084.7|733084.7|734099.5|733099.5|734084.7|733084.7|10
1631115780000|2021-09-08 15:43:00|734086|733086|734085.7|733085.7|734090.8|733090.8|734071.5|733071.5|20
1631115790000|2021-09-08 15:43:10|734087.5|733087.5|734087.9|733087.9|734094.2|733094.2|734081.8|733081.8|12
1631115800000|2021-09-08 15:43:20|734087.5|733087.5|734094|733094|734113.2|733113.2|734087.5|733087.5|24
1631115810000|2021-09-08 15:43:30|734089.3|733089.3|734107.9|733107.9|734115.3|733115.3|734089.3|733089.3|22
1631115820000|2021-09-08 15:43:40|734115.1|733115.1|734116.4|733116.4|734133.2|733133.2|734109.7|733109.7|20
1631115830000|2021-09-08 15:43:50|734097.5|733097.5|734098.7|733098.7|734118.4|733118.4|734086.7|733086.7|29
1631115840000|2021-09-08 15:44:00|734098.6|733098.6|734054.5|733054.5|734098.6|733098.6|734052.4|733052.4|36
1631115850000|2021-09-08 15:44:10|734057.2|733057.2|734034.7|733034.7|734057.2|733057.2|734031.2|733031.2|29
1631115860000|2021-09-08 15:44:20|734035.9|733035.9|734510.3|732510.3|734512.3|733037.5|734008.8|732506.4|26
1631115870000|2021-09-08 15:44:30|734512.9|732512.9|734023.4|733023.4|734548.4|733041.6|734019.3|732512.3|21
1631115880000|2021-09-08 15:44:40|734023.6|733023.6|734522.4|732522.4|734524.5|733023.6|734023.6|732518.7|16
1631115890000|2021-09-08 15:44:50|734506|732506|734003|733003|734527.3|733034.6|733987.6|732506|24
1631115900000|2021-09-08 15:45:00|734001.2|733001.2|733931.5|732931.5|734433|733001.2|733906.5|732354|32
1631115910000|2021-09-08 15:45:10|733931.2|732931.2|733924.2|732924.2|733932.2|732932.2|733924.2|732924.2|27
1631115920000|2021-09-08 15:45:20|733923.3|732923.3|733928.5|732928.5|733934.6|732934.6|733923.3|732923.3|26
1631115930000|2021-09-08 15:45:30|733925.2|732925.2|733871|732871|734415.6|732932.5|733865|732399.1|33
1631115940000|2021-09-08 15:45:40|733870.6|732870.6|734297.5|732297.5|734380.7|732874.8|733781.3|732289.8|27
1631115950000|2021-09-08 15:45:50|734294.7|732294.7|733744.5|732744.5|734294.7|732780|733744.5|732243.7|27
1631115960000|2021-09-08 15:46:00|733756.5|732756.5|734212.5|732212.5|734232.5|732756.9|733749.2|732204.2|27
1631115970000|2021-09-08 15:46:10|734208.9|732208.9|734068.6|732068.6|734211.2|732634.9|733628.5|732062.2|25
1631115980000|2021-09-08 15:46:20|734082.5|732082.5|734099.6|732099.6|734133.6|732133.6|734073.7|732073.7|34
1631115990000|2021-09-08 15:46:30|734103.8|732103.8|734036|732036|734113.8|732113.8|734023.2|732023.2|35
1631116000000|2021-09-08 15:46:40|734033.7|732033.7|734017.3|732017.3|734043.3|732541.4|733528.6|732017.3|24
1631116010000|2021-09-08 15:46:50|734026.5|732026.5|734058.2|732058.2|734069.5|732069.5|734026.5|732026.5|23
1631116020000|2021-09-08 15:47:00|734060.6|732060.6|734062.9|732062.9|734072.1|732072.1|734047|732047|20
1631116030000|2021-09-08 15:47:10|734064.6|732064.6|734057.1|732057.1|734065.9|732559.1|733556.5|732053.7|25
1631116040000|2021-09-08 15:47:20|734057.3|732057.3|734056.7|732056.7|734066.9|732560.1|733560.1|732053.8|18
1631116050000|2021-09-08 15:47:30|734059.8|732059.8|734069|732069|734070.5|732070.5|734057.6|732057.6|12
1631116060000|2021-09-08 15:47:40|734084.7|732084.7|734066.2|732066.2|734084.7|732084.7|734064.4|732064.4|14
1631116070000|2021-09-08 15:47:50|734067.8|732067.8|734072.7|732072.7|734074.1|732074.1|734064.2|732064.2|18
1631116080000|2021-09-08 15:48:00|734072.5|732072.5|734065.3|732065.3|734075.3|732563.8|733559.9|732061.7|21
1631116090000|2021-09-08 15:48:10|734077.3|732077.3|734079.5|732079.5|734091.3|732091.3|734062.9|732062.9|17
1631116100000|2021-09-08 15:48:20|734094.2|732094.2|733562|732562|734094.2|732563.4|733562|732070.7|7
1631116110000|2021-09-08 15:48:30|733569.4|732569.4|734063.9|732063.9|734097.5|732578.9|733569.4|732063.9|17
1631116120000|2021-09-08 15:48:40|734066.6|732066.6|733543.1|732543.1|734102.5|732581.8|733543.1|732037|25
1631116130000|2021-09-08 15:48:50|733558.3|732558.3|734056.3|732056.3|734062.5|732579.2|733536.7|732055|28
1631116140000|2021-09-08 15:49:00|734056.1|732056.1|733555.7|732555.7|734086.7|732586|733555.7|732053.5|24
1631116150000|2021-09-08 15:49:10|733556.1|732556.1|733557.7|732557.7|734084.4|732575.4|733549|732048|20
1631116160000|2021-09-08 15:49:20|734073.6|732073.6|733555.6|732555.6|734073.6|732561.3|733554.2|732053.6|10
1631116170000|2021-09-08 15:49:30|733556.6|732556.6|734073.7|732073.7|734088.9|732583.8|733555.5|732064.3|26
1631116180000|2021-09-08 15:49:40|734073|732073|733556.1|732556.1|734082.3|732567.7|733556.1|732072.5|23
1631116190000|2021-09-08 15:49:50|733557.9|732557.9|734086.3|732086.3|734089.3|732600.4|733557.9|732058.7|19
1631116200000|2021-09-08 15:50:00|733583.9|732583.9|733477.5|732477.5|734061.4|732583.9|733466.9|732055.9|26
1631116210000|2021-09-08 15:50:10|733483.3|732483.3|734030.8|732030.8|734034.3|732515.7|733471.4|732030.8|23
1631116220000|2021-09-08 15:50:20|734047.5|732047.5|734043.7|732043.7|734061.8|732543.6|733541.6|732038.2|22
1631116230000|2021-09-08 15:50:30|734046.7|732046.7|733605.6|732605.6|734091.2|732609.1|733483.5|732022.6|19
1631116240000|2021-09-08 15:50:40|734092.7|732092.7|733567|732567|734095|732590.7|733567|732033.6|25
1631116250000|2021-09-08 15:50:50|733567.7|732567.7|734056.4|732056.4|734056.4|732568.7|733566.3|732049.7|13
1631116260000|2021-09-08 15:51:00|734054.2|732054.2|734009.6|732009.6|734059.1|732436.8|733433.7|731927.2|35
1631116270000|2021-09-08 15:51:10|734009.4|732009.4|733568|732568|734088.8|732572.2|733568|732009.4|30
1631116280000|2021-09-08 15:51:20|733571|732571|734058|732058|734072.7|732572.7|733535.8|732041.6|30
1631116290000|2021-09-08 15:51:30|734057.1|732057.1|734047.3|732047.3|734057.1|732551.3|733551.3|732022.5|25
1631116300000|2021-09-08 15:51:40|734046.7|732046.7|734056.3|732056.3|734057|732057|734041.6|732041.6|12
1631116310000|2021-09-08 15:51:50|734056|732056|734048.6|732048.6|734058.5|732550.4|733527.2|732023.8|19
1631116320000|2021-09-08 15:52:00|734048.9|732048.9|734029.6|732029.6|734050|732549.2|733537.5|732020.8|30
1631116330000|2021-09-08 15:52:10|734030.5|732030.5|734034.3|732034.3|734035.9|732035.9|734028|732028|10
1631116340000|2021-09-08 15:52:20|734031.7|732031.7|734021.2|732021.2|734033.6|732033.6|734017.1|732017.1|7
1631116350000|2021-09-08 15:52:30|734026.6|732026.6|734045.9|732045.9|734046|732046|734026.6|732026.6|5
1631116360000|2021-09-08 15:52:40|734043.9|732043.9|734014.9|732014.9|734045.8|732518.5|733518.5|731978|15
1631116370000|2021-09-08 15:52:50|734015.8|732015.8|734001.7|732001.7|734017.1|732514.9|733509.1|731971.3|27
1631116380000|2021-09-08 15:53:00|734000|732000|733501.7|732501.7|734013.2|732509|733500.4|731981.4|18
1631116390000|2021-09-08 15:53:10|733502.7|732502.7|733984.8|731984.8|733999.6|732510.6|733500.6|731974.5|25
1631116400000|2021-09-08 15:53:20|733982.4|731982.4|733997.3|731997.3|733998.6|731998.6|733982.4|731982.4|20
1631116410000|2021-09-08 15:53:30|733995.7|731995.7|734006.5|732006.5|734011.3|732011.3|733995.1|731995.1|19
1631116420000|2021-09-08 15:53:40|734002.9|732002.9|733997.1|731997.1|734005.2|732005.2|733989.2|731989.2|18
1631116430000|2021-09-08 15:53:50|733995.5|731995.5|733519.4|732519.4|734017.3|732519.8|733517.9|731982.5|16
1631116440000|2021-09-08 15:54:00|733517.1|732517.1|733481.1|732481.1|734021.1|732522.1|733481.1|731975.5|23
1631116450000|2021-09-08 15:54:10|733867.1|731867.1|733874.8|731874.8|733882.1|732378.4|733378.4|731837.9|25
1631116460000|2021-09-08 15:54:20|733878.4|731878.4|733874.1|731874.1|733899.8|731899.8|733871.4|731871.4|16
1631116470000|2021-09-08 15:54:30|733875.7|731875.7|733411.4|732411.4|733910.3|732412.3|733380.9|731875.7|16
1631116480000|2021-09-08 15:54:40|733409.9|732409.9|733931|731931|733931|732410.2|733409.9|731877.7|16
1631116490000|2021-09-08 15:54:50|733920.8|731920.8|733906.7|731906.7|733921.3|732423.3|733422.2|731898.8|16
1631116500000|2021-09-08 15:55:00|733905.2|731905.2|733884.9|731884.9|733921|732418.7|733395.5|731866.8|27
1631116510000|2021-09-08 15:55:10|733893.6|731893.6|733419.9|732419.9|733911.3|732422.1|733419.7|731877.2|18
1631116520000|2021-09-08 15:55:20|733421.9|732421.9|733891.7|731891.7|733891.7|732421.9|733418.8|731891.7|13
1631116530000|2021-09-08 15:55:30|733890.6|731890.6|733892.8|731892.8|733900|731900|733874.4|731874.4|16
1631116540000|2021-09-08 15:55:40|733879.8|731879.8|733903.4|731903.4|733903.4|731903.4|733878|731878|15
1631116550000|2021-09-08 15:55:50|733898.7|731898.7|733884.7|731884.7|733898.7|732420.8|733408.5|731866.5|16
1631116560000|2021-09-08 15:56:00|733887.5|731887.5|733886.5|731886.5|733911.8|731911.8|733878.1|731878.1|22
1631116570000|2021-09-08 15:56:10|733892.2|731892.2|733881.8|731881.8|733898.4|731898.4|733881.8|731881.8|14
1631116580000|2021-09-08 15:56:20|733880.1|731880.1|733909.2|731909.2|733909.2|731909.2|733880.1|731880.1|20
1631116590000|2021-09-08 15:56:30|733907.2|731907.2|733446.6|732446.6|733923.3|732452.5|733431.6|731862|23
1631116600000|2021-09-08 15:56:40|733445.6|732445.6|733453.7|732453.7|733939.9|732457.9|733444.8|731934|19
1631116610000|2021-09-08 15:56:50|733454.1|732454.1|733926.2|731926.2|733926.6|732454.1|733454.1|731910.5|8
1631116620000|2021-09-08 15:57:00|733932.5|731932.5|733937.6|731937.6|733947|731947|733932.3|731932.3|12
1631116630000|2021-09-08 15:57:10|733939.1|731939.1|733963.7|731963.7|733979.8|732458.2|733456.1|731933.2|17
1631116640000|2021-09-08 15:57:20|733936|731936|733989.8|731989.8|734002.9|732514.9|733474.1|731936|25
1631116650000|2021-09-08 15:57:30|733494.1|732494.1|733989.4|731989.4|733998.5|732500.2|733494.1|731958.9|23
1631116660000|2021-09-08 15:57:40|733986.9|731986.9|733463.6|732463.6|733989.4|732487.5|733462.8|731953.3|23
1631116670000|2021-09-08 15:57:50|733467.5|732467.5|733974.8|731974.8|733976|732467.5|733467.5|731927.6|23
1631116680000|2021-09-08 15:58:00|733970.8|731970.8|733570.4|732570.4|734037.8|732570.4|733524.5|731970.5|20
1631116690000|2021-09-08 15:58:10|734065.4|732065.4|734063.7|732063.7|734071.5|732572.2|733549.2|732028.6|22
1631116700000|2021-09-08 15:58:20|734051.6|732051.6|733964.7|731964.7|734064.1|732532.3|733473.1|731950.5|23
1631116710000|2021-09-08 15:58:30|733963.8|731963.8|733934.6|731934.6|733965.1|732453.2|733450.3|731910.1|19
1631116720000|2021-09-08 15:58:40|733923.8|731923.8|733893.8|731893.8|733939.4|732439.3|733439.3|731893.8|24
1631116730000|2021-09-08 15:58:50|733928.2|731928.2|733884.8|731884.8|733928.2|731928.2|733880|731880|28
1631116740000|2021-09-08 15:59:00|733926.5|731926.5|733911.4|731911.4|733926.5|732453.5|733430.2|731906.1|23
1631116750000|2021-09-08 15:59:10|733915.3|731915.3|733922.4|731922.4|733950.5|732452.5|733448.9|731893|20
1631116760000|2021-09-08 15:59:20|733921.9|731921.9|733941.2|731941.2|733941.2|731941.2|733916.6|731916.6|15
1631116770000|2021-09-08 15:59:30|733927.1|731927.1|733939.1|731939.1|733946.4|731946.4|733927.1|731927.1|13
1631116780000|2021-09-08 15:59:40|733936.5|731936.5|733812.6|731812.6|733936.5|731936.5|733812.6|731812.6|29
1631116790000|2021-09-08 15:59:50|733810.9|731810.9|733825.4|731825.4|733831.3|732322|733321|731794.2|30
1631116800000|2021-09-08 16:00:00|733799.2|731799.2|733800.5|731800.5|733818.7|731818.7|733781.3|731781.3|23
1631116810000|2021-09-08 16:00:10|733795.9|731795.9|733297.5|732297.5|733818.3|732297.5|733295.5|731789.5|25
1631116820000|2021-09-08 16:00:20|733315.8|732315.8|733795.8|731795.8|733803.8|732315.8|733287.5|731760.2|24
1631116830000|2021-09-08 16:00:30|733792.8|731792.8|733810|731810|733811.9|732312.3|733312.3|731773.5|32
1631116840000|2021-09-08 16:00:40|733809.4|731809.4|733840.4|731840.4|733840.4|732329.6|733316.7|731779.9|26
1631116850000|2021-09-08 16:00:50|733846.4|731846.4|733894.1|731894.1|733911.5|731911.5|733809.8|731809.8|23
1631116860000|2021-09-08 16:01:00|733901|731901|733806|731806|733913.8|732418.3|733418|731791.6|23
1631116870000|2021-09-08 16:01:10|733808|731808|733796.3|731796.3|733818.5|732309.1|733309.1|731778.2|22
1631116880000|2021-09-08 16:01:20|733796.6|731796.6|733759|731759|733806.8|732286.2|733269.7|731748.7|31
1631116890000|2021-09-08 16:01:30|733757.8|731757.8|733758.4|731758.4|733763.9|731763.9|733747.2|731747.2|24
1631116900000|2021-09-08 16:01:40|733753.5|731753.5|733761.9|731761.9|733771.8|731771.8|733734.4|731734.4|27
1631116910000|2021-09-08 16:01:50|733764.9|731764.9|733777.6|731777.6|733777.6|731777.6|733764.9|731764.9|22
1631116920000|2021-09-08 16:02:00|733781.4|731781.4|733281.3|732281.3|733783.6|732286.8|733281.3|731778.4|15
1631116930000|2021-09-08 16:02:10|733762.2|731762.2|733283.9|732283.9|733776.4|732283.9|733280.7|731759.8|22
1631116940000|2021-09-08 16:02:20|733283.1|732283.1|733753|731753|733775.9|732289.1|733261.9|731753|23
1631116950000|2021-09-08 16:02:30|733756.2|731756.2|733251.9|732251.9|733756.2|732259|733242.8|731756.2|34
1631116960000|2021-09-08 16:02:40|733251.7|732251.7|733260.1|732260.1|733260.4|732260.4|733245.2|732245.2|27
1631116970000|2021-09-08 16:02:50|733252.4|732252.4|733255.7|732255.7|733261.6|732261.6|733238.2|732238.2|28
1631116980000|2021-09-08 16:03:00|733248.9|732248.9|733753.5|731753.5|733754.5|732250.2|733240.4|731746.3|24
1631116990000|2021-09-08 16:03:10|733752.4|731752.4|733752.4|731752.4|733755.1|731755.1|733751.6|731751.6|18
1631117000000|2021-09-08 16:03:20|733751.3|731751.3|733279.7|732279.7|733752|732279.7|733275.8|731751.3|13
1631117010000|2021-09-08 16:03:30|733280.4|732280.4|733284.6|732284.6|733779.7|732285.2|733268.4|731779.6|11
1631117020000|2021-09-08 16:03:40|733284.4|732284.4|733285.2|732285.2|733285.6|732285.6|733282.7|732282.7|7
1631117030000|2021-09-08 16:03:50|733285.3|732285.3|733285.9|732285.9|733286.6|732286.6|733285.2|732285.2|8
1631117040000|2021-09-08 16:04:00|733285.6|732285.6|733285.4|732285.4|733286.4|732286.4|733283.2|732283.2|5
1631117050000|2021-09-08 16:04:10|733283.7|732283.7|733267.4|732267.4|733764.5|732287.9|733262.4|731752|27
1631117060000|2021-09-08 16:04:20|733268.2|732268.2|733270.4|732270.4|733273.2|732273.2|733265.5|732265.5|14
1631117070000|2021-09-08 16:04:30|733269|732269|733275.1|732275.1|733764.9|732275.1|733249.4|731761.6|18
1631117080000|2021-09-08 16:04:40|733271.4|732271.4|733774.1|731774.1|733774.1|732279.2|733261.5|731774.1|15
1631117090000|2021-09-08 16:04:50|733769.2|731769.2|733762.7|731762.7|733774.7|731774.7|733755.2|731755.2|12
1631117100000|2021-09-08 16:05:00|733763.2|731763.2|733104.9|732104.9|733775.8|732284.1|733101.1|731589|34
1631117110000|2021-09-08 16:05:10|733618.7|731618.7|733091.2|732091.2|733618.7|732105.1|733086.8|731582.2|40
1631117120000|2021-09-08 16:05:20|733091.4|732091.4|733559.2|731559.2|733559.2|732099.5|733042.1|731539.4|37
1631117130000|2021-09-08 16:05:30|733060.9|732060.9|733575.5|731575.5|733582.5|732086.3|733060.9|731538.8|40
1631117140000|2021-09-08 16:05:40|733562.5|731562.5|733577.3|731577.3|733580.1|731580.1|733557.5|731557.5|31
1631117150000|2021-09-08 16:05:50|733577.9|731577.9|733574.2|731574.2|733577.9|731577.9|733561.7|731561.7|20
1631117160000|2021-09-08 16:06:00|733582.7|731582.7|733577.7|731577.7|733588.7|731588.7|733577.7|731577.7|25
1631117170000|2021-09-08 16:06:10|733578.4|731578.4|733585.3|731585.3|733591.3|731591.3|733575.5|731575.5|29
1631117180000|2021-09-08 16:06:20|733585.6|731585.6|733585|731585|733588.2|731588.2|733569.7|731569.7|27
1631117190000|2021-09-08 16:06:30|733583.3|731583.3|733107|732107|733603.6|732107|733107|731575.7|29
1631117200000|2021-09-08 16:06:40|733106.6|732106.6|733622.3|731622.3|733634.4|732116|733103.4|731598.3|28
1631117210000|2021-09-08 16:06:50|733625.8|731625.8|733619.1|731619.1|733630|731630|733617.1|731617.1|22
1631117220000|2021-09-08 16:07:00|733620.9|731620.9|733585.5|731585.5|733633.8|732104.6|733102.1|731583.4|20
1631117230000|2021-09-08 16:07:10|733588.1|731588.1|733008.7|732008.7|733588.1|732016|733004.4|731481.3|22
1631117240000|2021-09-08 16:07:20|733013.9|732013.9|733005.1|732005.1|733014|732014|733004.8|732004.8|21
1631117250000|2021-09-08 16:07:30|733007.3|732007.3|733498|731498|733501.3|732011.8|733006.5|731486|14
1631117260000|2021-09-08 16:07:40|733497.9|731497.9|733496.3|731496.3|733500.7|731500.7|733496.3|731496.3|6
1631117270000|2021-09-08 16:07:50|733494.6|731494.6|733016.1|732016.1|733506.3|732017.3|733007.4|731490.9|19
1631117280000|2021-09-08 16:08:00|733014.2|732014.2|733482.9|731482.9|733482.9|732014.2|733005|731482.9|14
1631117290000|2021-09-08 16:08:10|733484.4|731484.4|733008.3|732008.3|733490.7|732009|733006|731484.4|9
1631117300000|2021-09-08 16:08:20|733006.8|732006.8|733487.2|731487.2|733487.2|732007.2|733006|731487.2|7
1631117310000|2021-09-08 16:08:30|733494.9|731494.9|733010.6|732010.6|733494.9|732020|733002.1|731494.9|11
1631117320000|2021-09-08 16:08:40|733006.9|732006.9|733500.4|731500.4|733500.6|732006.9|733005.9|731488|6
1631117330000|2021-09-08 16:08:50|733498.6|731498.6|733503.2|731503.2|733506|731506|733496.8|731496.8|9
1631117340000|2021-09-08 16:09:00|733500.3|731500.3|733511.5|731511.5|733511.5|731511.5|733490.1|731490.1|10
1631117350000|2021-09-08 16:09:10|733013.7|732013.7|733012.1|732012.1|733019.9|732019.9|733012.1|732012.1|9
1631117360000|2021-09-08 16:09:20|733011.6|732011.6|733501.9|731501.9|733501.9|732014.7|733011.6|731490.8|14
1631117370000|2021-09-08 16:09:30|733497.5|731497.5|733495.6|731495.6|733497.5|731497.5|733495.6|731495.6|3
1631117380000|2021-09-08 16:09:40|733494.6|731494.6|732990.5|731990.5|733499.6|732010|732990.5|731488.2|21
1631117390000|2021-09-08 16:09:50|732997.9|731997.9|732995.6|731995.6|732998|731998|732994.9|731994.9|15
1631117400000|2021-09-08 16:10:00|732995.1|731995.1|732891.5|731891.5|733386.9|731995.1|732873.8|731381.8|26
1631117410000|2021-09-08 16:10:10|733406.5|731406.5|733373.6|731373.6|733407.7|731907.7|732878.1|731368.5|28
1631117420000|2021-09-08 16:10:20|733375.7|731375.7|732960.8|731960.8|733442.7|731962.1|732895.1|731369|29
1631117430000|2021-09-08 16:10:30|732972.5|731972.5|733585.7|731585.7|733594.1|732089.7|732960.7|731498.7|30
1631117440000|2021-09-08 16:10:40|733586.4|731586.4|733628|731628|733628|732130.4|733101.3|731586.4|24
1631117450000|2021-09-08 16:10:50|733628.6|731628.6|733147.8|732147.8|733643.2|732161.5|733143.4|731617.8|34
1631117460000|2021-09-08 16:11:00|733150.1|732150.1|733110.4|732110.4|733637.7|732151.7|733108.8|731603.1|22
1631117470000|2021-09-08 16:11:10|733598.6|731598.6|733644.9|731644.9|733644.9|731644.9|733598|731598|22
1631117480000|2021-09-08 16:11:20|733625.7|731625.7|733590.9|731590.9|733625.7|732104.1|733103.2|731583.8|27
1631117490000|2021-09-08 16:11:30|733594.7|731594.7|733581.9|731581.9|733595.5|731595.5|733567.6|731567.6|12
1631117500000|2021-09-08 16:11:40|733580.7|731580.7|733491|731491|733601.4|731985.1|732963.8|731457.4|22
1631117510000|2021-09-08 16:11:50|733486.8|731486.8|733482.6|731482.6|733488.5|731488.5|733479.9|731479.9|14
1631117520000|2021-09-08 16:12:00|733483.2|731483.2|733518.8|731518.8|733518.8|732046.2|733039.3|731483.2|24
1631117530000|2021-09-08 16:12:10|733526.8|731526.8|733506.1|731506.1|733526.8|731526.8|733439.8|731439.8|34
1631117540000|2021-09-08 16:12:20|733495.9|731495.9|732962.2|731962.2|733508.4|731973.5|732959.2|731486.9|26
1631117550000|2021-09-08 16:12:30|732952|731952|732873.6|731873.6|733408.9|731952|732855.5|731396.7|31
1631117560000|2021-09-08 16:12:40|732872.7|731872.7|732823.4|731823.4|733321|731878.3|732809.3|731312.5|29
1631117570000|2021-09-08 16:12:50|732819.4|731819.4|732756.3|731756.3|733312.5|731819.4|732756.3|731253.2|34
1631117580000|2021-09-08 16:13:00|733232.5|731232.5|733249.2|731249.2|733256.2|731748.6|732728.3|731231.3|34
1631117590000|2021-09-08 16:13:10|732759|731759|733217|731217|733257.5|731760.6|732727|731215.1|28
1631117600000|2021-09-08 16:13:20|733218.3|731218.3|733222.1|731222.1|733230|731719.5|732719.5|731214.7|31
1631117610000|2021-09-08 16:13:30|733221.6|731221.6|733241.5|731241.5|733247.4|731247.4|733220.9|731220.9|24
1631117620000|2021-09-08 16:13:40|733241.7|731241.7|733234.7|731234.7|733245.4|731245.4|733211.3|731211.3|26
1631117630000|2021-09-08 16:13:50|733238.7|731238.7|733232.6|731232.6|733263|731263|733226.6|731226.6|18
1631117640000|2021-09-08 16:14:00|733238.5|731238.5|733256.2|731256.2|733256.8|731256.8|733238|731238|16
1631117650000|2021-09-08 16:14:10|733255.5|731255.5|733249.1|731249.1|733259.4|731259.4|733239.4|731239.4|22
1631117660000|2021-09-08 16:14:20|733249.7|731249.7|733245.5|731245.5|733257|731257|733243.5|731243.5|17
1631117670000|2021-09-08 16:14:30|733247.1|731247.1|733280.3|731280.3|733281.4|731281.4|733227|731227|25
1631117680000|2021-09-08 16:14:40|733281.1|731281.1|733367|731367|733380.6|731815.7|732815.7|731280.9|32
1631117690000|2021-09-08 16:14:50|733348.2|731348.2|733382|731382|733382|731382|733348.2|731348.2|29
1631117700000|2021-09-08 16:15:00|733363.1|731363.1|733373.2|731373.2|733380.9|731380.9|733349.5|731349.5|19
1631117710000|2021-09-08 16:15:10|733374.7|731374.7|733419|731419|733419|731419|733367.7|731367.7|33
1631117720000|2021-09-08 16:15:20|733409.9|731409.9|733405.3|731405.3|733411.6|731411.6|733376.3|731376.3|21
1631117730000|2021-09-08 16:15:30|733407.6|731407.6|733379.1|731379.1|733409.2|731409.2|733363.3|731363.3|30
1631117740000|2021-09-08 16:15:40|733341.3|731341.3|733236.2|731236.2|733359.5|731743.4|732729.4|731199.1|34
1631117750000|2021-09-08 16:15:50|733240.7|731240.7|733234.4|731234.4|733240.7|731240.7|733196.3|731196.3|30
1631117760000|2021-09-08 16:16:00|733234.7|731234.7|733217.4|731217.4|733235.4|731235.4|733198.7|731198.7|22
1631117770000|2021-09-08 16:16:10|733217.2|731217.2|733187.7|731187.7|733228.8|731228.8|733187.7|731187.7|24
1631117780000|2021-09-08 16:16:20|732711.4|731711.4|732694.1|731694.1|733212.3|731716.1|732688.2|731147.9|26
1631117790000|2021-09-08 16:16:30|732677.6|731677.6|733145.1|731145.1|733168.3|731688.4|732677.6|731069.7|26
1631117800000|2021-09-08 16:16:40|733148.5|731148.5|733150|731150|733168.9|731652.8|732629|731095.1|36
1631117810000|2021-09-08 16:16:50|733150.5|731150.5|733150.2|731150.2|733167.4|731167.4|733149.9|731149.9|34
1631117820000|2021-09-08 16:17:00|733153.2|731153.2|733151.1|731151.1|733163.5|731163.5|733131.1|731131.1|32
1631117830000|2021-09-08 16:17:10|733154.4|731154.4|733098.1|731098.1|733154.4|731614.7|732593.2|731082.3|27
1631117840000|2021-09-08 16:17:20|733070|731070|733141.2|731141.2|733180.8|731655|732655|731065.3|33
1631117850000|2021-09-08 16:17:30|733138.5|731138.5|733149.6|731149.6|733159.9|731159.9|733123|731123|35
1631117860000|2021-09-08 16:17:40|733147.5|731147.5|733143|731143|733153.2|731153.2|733109.9|731109.9|23
1631117870000|2021-09-08 16:17:50|733144.5|731144.5|733148.1|731148.1|733153.6|731650.5|732650.5|731108.9|19
1631117880000|2021-09-08 16:18:00|733148.3|731148.3|733149.4|731149.4|733193.5|731712.3|732679.6|731107.5|25
1631117890000|2021-09-08 16:18:10|733187.8|731187.8|733171.5|731171.5|733187.8|731691.1|732683.2|731153.8|17
1631117900000|2021-09-08 16:18:20|733173.1|731173.1|732695.9|731695.9|733185|731695.9|732695.9|731166.9|12
1631117910000|2021-09-08 16:18:30|732693|731693|733183.9|731183.9|733187|731696.5|732691.9|731168.9|16
1631117920000|2021-09-08 16:18:40|733182|731182|733167.7|731167.7|733182|731680.1|732680.1|731154.7|15
1631117930000|2021-09-08 16:18:50|733172.9|731172.9|733108.8|731108.8|733175.7|731175.7|733058.1|731058.1|24
1631117940000|2021-09-08 16:19:00|733109.2|731109.2|732611.3|731611.3|733111.5|731612.5|732599.6|731109.2|29
1631117950000|2021-09-08 16:19:10|732602.1|731602.1|732616.2|731616.2|733128.6|731616.2|732597|731084.7|31
1631117960000|2021-09-08 16:19:20|732617.9|731617.9|733116.4|731116.4|733117.3|731625.2|732613.4|731113.9|21
1631117970000|2021-09-08 16:19:30|733117.3|731117.3|733113.6|731113.6|733121.5|731121.5|733093.5|731093.5|17
1631117980000|2021-09-08 16:19:40|733110.3|731110.3|733083.1|731083.1|733113.9|731113.9|733069|731069|20
1631117990000|2021-09-08 16:19:50|733081.1|731081.1|733052.3|731052.3|733088.9|731088.9|733026.5|731026.5|30
1631118000000|2021-09-08 16:20:00|733050|731050|732795.4|730795.4|733050.3|731050.3|732747.3|730747.3|39
1631118010000|2021-09-08 16:20:10|732794.3|730794.3|732892.4|730892.4|732901.3|730901.3|732783.1|730783.1|30
1631118020000|2021-09-08 16:20:20|732909.5|730909.5|732901.2|730901.2|732943.3|731422.1|732422.1|730862.1|33
1631118030000|2021-09-08 16:20:30|732905.6|730905.6|732907|730907|732934.3|730934.3|732896.4|730896.4|31
1631118040000|2021-09-08 16:20:40|732909.9|730909.9|732894.3|730894.3|732914.8|730914.8|732876.6|730876.6|27
1631118050000|2021-09-08 16:20:50|732894.7|730894.7|732891.8|730891.8|732908.9|730908.9|732854.9|730854.9|24
1631118060000|2021-09-08 16:21:00|732893.6|730893.6|732842.5|730842.5|732893.6|730893.6|732798.8|730798.8|35
1631118070000|2021-09-08 16:21:10|732849|730849|732863.9|730863.9|732869.2|730869.2|732835.7|730835.7|25
1631118080000|2021-09-08 16:21:20|732863.1|730863.1|732852|730852|732864.7|730864.7|732831|730831|17
1631118090000|2021-09-08 16:21:30|732855.5|730855.5|732847.2|730847.2|732855.5|730855.5|732794.4|730794.4|22
1631118100000|2021-09-08 16:21:40|732806.3|730806.3|732856.6|730856.6|732869.2|730869.2|732806.3|730806.3|22
1631118110000|2021-09-08 16:21:50|732866.6|730866.6|732873.9|730873.9|732877.9|730877.9|732866.6|730866.6|17
1631118120000|2021-09-08 16:22:00|732868|730868|732861.2|730861.2|732873.8|730873.8|732822.1|730822.1|30
1631118130000|2021-09-08 16:22:10|732842.9|730842.9|732848.2|730848.2|732851.1|730851.1|732811.2|730811.2|30
1631118140000|2021-09-08 16:22:20|732839.6|730839.6|732840.8|730840.8|732849.4|730849.4|732837.8|730837.8|17
1631118150000|2021-09-08 16:22:30|732839.2|730839.2|732837.7|730837.7|732841|730841|732835.7|730835.7|12
1631118160000|2021-09-08 16:22:40|732836.9|730836.9|732887.2|730887.2|732888.2|731387.3|732383.6|730836.9|26
1631118170000|2021-09-08 16:22:50|732866.5|730866.5|732881.9|730881.9|732881.9|730881.9|732866.5|730866.5|14
1631118180000|2021-09-08 16:23:00|732881.4|730881.4|732431.4|731431.4|732929.2|731431.4|732431.4|730881.4|22
1631118190000|2021-09-08 16:23:10|732935.9|730935.9|732456.7|731456.7|732949.8|731456.7|732456.7|730911.9|20
1631118200000|2021-09-08 16:23:20|732466.4|731466.4|732963.3|730963.3|732976.1|731473.5|732455.9|730929.3|27
1631118210000|2021-09-08 16:23:30|732963.6|730963.6|732973|730973|732973|731479.1|732470.3|730946.8|20
1631118220000|2021-09-08 16:23:40|732471.1|731471.1|732483.1|731483.1|732483.3|731483.3|732471.1|731471.1|13
1631118230000|2021-09-08 16:23:50|732479.6|731479.6|733002.8|731002.8|733002.8|731482.9|732479.6|730957|17
1631118240000|2021-09-08 16:24:00|732977.8|730977.8|733008.7|731008.7|733008.7|731516.8|732516.8|730956.7|20
1631118250000|2021-09-08 16:24:10|733001.5|731001.5|732951|730951|733018.9|731484|732438.1|730925|22
1631118260000|2021-09-08 16:24:20|732957.2|730957.2|732477.1|731477.1|732980.8|731477.1|732471.3|730947|21
1631118270000|2021-09-08 16:24:30|732478.4|731478.4|732962.7|730962.7|732962.7|731479.3|732474.5|730960.9|13
1631118280000|2021-09-08 16:24:40|732963.9|730963.9|732463.6|731463.6|732969.3|731465.7|732444|730939|25
1631118290000|2021-09-08 16:24:50|732468.4|731468.4|732996|730996|732996.1|731468.4|732468.4|730947.8|17
1631118300000|2021-09-08 16:25:00|732995.5|730995.5|732974.6|730974.6|732995.5|731496.3|732491.6|730974.6|24
1631118310000|2021-09-08 16:25:10|732975.9|730975.9|732517.9|731517.9|733011.5|731517.9|732502.2|730968.5|25
1631118320000|2021-09-08 16:25:20|732516.7|731516.7|732502.7|731502.7|732993.8|731547.8|732492.9|730982|25
1631118330000|2021-09-08 16:25:30|732498.3|731498.3|732933.9|730933.9|732956.8|731506.1|732448.9|730933.9|24
1631118340000|2021-09-08 16:25:40|732943.4|730943.4|732965.7|730965.7|732965.7|731464.9|732449.1|730943.4|23
1631118350000|2021-09-08 16:25:50|732960.4|730960.4|732972.4|730972.4|732985.2|731494|732463.3|730942.6|28
1631118360000|2021-09-08 16:26:00|732974.2|730974.2|732475.3|731475.3|732974.2|731486|732456.8|730974.2|23
1631118370000|2021-09-08 16:26:10|732472.4|731472.4|732975.8|730975.8|732979.5|731485.2|732472.4|730969.9|17
1631118380000|2021-09-08 16:26:20|732976.3|730976.3|732480|731480|732984.4|731487.3|732476|730961|23
1631118390000|2021-09-08 16:26:30|732480.5|731480.5|732474.5|731474.5|732487.5|731487.5|732471.5|731471.5|23
1631118400000|2021-09-08 16:26:40|732475|731475|732453.3|731453.3|732961.5|731478.6|732446.4|730961.5|19
1631118410000|2021-09-08 16:26:50|732459.7|731459.7|732956.5|730956.5|732978.5|731490.4|732453.6|730949.3|21
1631118420000|2021-09-08 16:27:00|732952.7|730952.7|732461.4|731461.4|732964.3|731470.9|732456.2|730950|19
1631118430000|2021-09-08 16:27:10|732464.5|731464.5|732473.9|731473.9|732974.4|731485.4|732462.3|730957.3|21
1631118440000|2021-09-08 16:27:20|732964|730964|732479.8|731479.8|732982|731483.4|732457|730952.3|27
1631118450000|2021-09-08 16:27:30|732472.3|731472.3|732460.4|731460.4|732483.7|731483.7|732446.8|731446.8|16
1631118460000|2021-09-08 16:27:40|732461.7|731461.7|732462.1|731462.1|732462.1|731462.1|732452.4|731452.4|6
1631118470000|2021-09-08 16:27:50|732462.5|731462.5|732953.5|730953.5|732955.6|731462.5|732460|730950.7|9
1631118480000|2021-09-08 16:28:00|732955.5|730955.5|732462.8|731462.8|732968.1|731468.1|732462.8|730950.9|11
1631118490000|2021-09-08 16:28:10|732462.4|731462.4|732484.9|731484.9|732982.6|731484.9|732456.2|730949.3|16
1631118500000|2021-09-08 16:28:20|732481.6|731481.6|732505.4|731505.4|732997.7|731505.4|732480.8|730988.5|18
1631118510000|2021-09-08 16:28:30|732503.2|731503.2|732490.6|731490.6|732504.5|731504.5|732484|731484|9
1631118520000|2021-09-08 16:28:40|732497.7|731497.7|732467.1|731467.1|732989.2|731497.7|732461.1|730979.8|25
1631118530000|2021-09-08 16:28:50|732468.1|731468.1|732475|731475|732477.2|731477.2|732468.1|731468.1|16
1631118540000|2021-09-08 16:29:00|732474.2|731474.2|732468.2|731468.2|732482.9|731482.9|732459.1|731459.1|25
1631118550000|2021-09-08 16:29:10|732464.8|731464.8|732468.9|731468.9|732481.2|731481.2|732464.8|731464.8|14
1631118560000|2021-09-08 16:29:20|732471.9|731471.9|732478.6|731478.6|732478.6|731478.6|732471.6|731471.6|10
1631118570000|2021-09-08 16:29:30|732478.3|731478.3|732528|731528|732536.7|731536.7|732471.3|731471.3|14
1631118580000|2021-09-08 16:29:40|732531.1|731531.1|732511.2|731511.2|733034.3|731539|732505.4|731005|22
1631118590000|2021-09-08 16:29:50|732506.3|731506.3|733013.1|731013.1|733027.7|731544.2|732505.8|730990.7|21
1631118600000|2021-09-08 16:30:00|732516.6|731516.6|732500|731500|732982.3|731516.6|732457.8|730958.2|40
1631118610000|2021-09-08 16:30:10|732495.9|731495.9|733037|731037|733042.7|731523.4|732478.2|730991.9|35
1631118620000|2021-09-08 16:30:20|733040.5|731040.5|732546.6|731546.6|733055.7|731556.1|732542.2|731040.5|26
1631118630000|2021-09-08 16:30:30|732546.1|731546.1|732558|731558|733061.8|731561.7|732545.7|731044.2|23
1631118640000|2021-09-08 16:30:40|732557.8|731557.8|733138.9|731138.9|733139.2|731608.1|732557.8|731055.2|32
1631118650000|2021-09-08 16:30:50|733144.5|731144.5|733168.5|731168.5|733172.8|731657.1|732647.7|731144.5|28
1631118660000|2021-09-08 16:31:00|733170.5|731170.5|732673.7|731673.7|733170.5|731682.1|732663.2|731170.5|10
1631118670000|2021-09-08 16:31:10|732673.2|731673.2|732623.5|731623.5|733161.4|731673.2|732623.4|731126.8|20
1631118680000|2021-09-08 16:31:20|733134.5|731134.5|732629.1|731629.1|733135.9|731635.2|732627|731134.5|22
1631118690000|2021-09-08 16:31:30|732632.7|731632.7|733121.4|731121.4|733125.5|731632.7|732629.3|731116|19
1631118700000|2021-09-08 16:31:40|733120.2|731120.2|732621.1|731621.1|733133.1|731624.2|732619.6|731112.5|19
1631118710000|2021-09-08 16:31:50|732623.2|731623.2|732631.9|731631.9|733127.6|731646.5|732620.5|731127.6|21
1631118720000|2021-09-08 16:32:00|732639.8|731639.8|733057.4|731057.4|733127.7|731646.1|732567.1|731054|31
1631118730000|2021-09-08 16:32:10|732555.5|731555.5|733059.2|731059.2|733072|731579.9|732547.5|731048.1|28
1631118740000|2021-09-08 16:32:20|733057.8|731057.8|733042.4|731042.4|733071.1|731566.4|732557.7|731036.7|28
1631118750000|2021-09-08 16:32:30|733045.8|731045.8|733033.6|731033.6|733053.5|731538|732527|731033.6|21
1631118760000|2021-09-08 16:32:40|733033.3|731033.3|733018.9|731018.9|733033.3|731508.8|732490.2|731003.1|23
1631118770000|2021-09-08 16:32:50|733024.7|731024.7|733012|731012|733036.9|731525.8|732510.6|731009.6|26
1631118780000|2021-09-08 16:33:00|733016.1|731016.1|733010.5|731010.5|733020.2|731509|732506|731007.7|20
1631118790000|2021-09-08 16:33:10|733013.5|731013.5|732509|731509|733021.5|731514.7|732508.6|731007.4|15
1631118800000|2021-09-08 16:33:20|732511|731511|733015.3|731015.3|733016.5|731511|732510.4|731010.9|17
1631118810000|2021-09-08 16:33:30|733018|731018|733032.8|731032.8|733043.7|731043.7|733017.8|731017.8|20
1631118820000|2021-09-08 16:33:40|733033.8|731033.8|733032.1|731032.1|733039.4|731039.4|733027.6|731027.6|15
1631118830000|2021-09-08 16:33:50|733030.1|731030.1|733029|731029|733035.3|731035.3|733023|731023|12
1631118840000|2021-09-08 16:34:00|733028|731028|732543.6|731543.6|733028|731543.6|732520.4|731019.7|20
1631118850000|2021-09-08 16:34:10|733072.1|731072.1|733078.4|731078.4|733080.4|731080.4|733071.4|731071.4|20
1631118860000|2021-09-08 16:34:20|733078.1|731078.1|733070.4|731070.4|733078.1|731568.2|732567.2|731058.4|16
1631118870000|2021-09-08 16:34:30|733071.3|731071.3|733070.1|731070.1|733073.1|731571.1|732562.6|731069.7|18
1631118880000|2021-09-08 16:34:40|733068.5|731068.5|733075.9|731075.9|733116.5|731609.9|732600|731049.8|26
1631118890000|2021-09-08 16:34:50|733074.9|731074.9|733079.5|731079.5|733080.2|731080.2|733074.9|731074.9|15
1631118900000|2021-09-08 16:35:00|733080.6|731080.6|732611.8|731611.8|733080.6|731611.8|732611.8|731075.2|21
1631118910000|2021-09-08 16:35:10|733079.1|731079.1|732578.8|731578.8|733079.1|731579.9|732570.4|731072.4|24
1631118920000|2021-09-08 16:35:20|732579.1|731579.1|733043.8|731043.8|733088.7|731585.3|732553.9|731041.8|27
1631118930000|2021-09-08 16:35:30|733043.7|731043.7|733045.7|731045.7|733045.9|731045.9|733042.8|731042.8|12
1631118940000|2021-09-08 16:35:40|733046.5|731046.5|733044.5|731044.5|733046.7|731046.7|733044.3|731044.3|15
1631118950000|2021-09-08 16:35:50|733045|731045|733040.4|731040.4|733045|731045|733040.4|731040.4|6
1631118960000|2021-09-08 16:36:00|733039.8|731039.8|733039|731039|733049.4|731049.4|733038.8|731038.8|14
1631118970000|2021-09-08 16:36:10|733040.3|731040.3|732537.7|731537.7|733040.3|731538.9|732537.4|731040.1|10
1631118980000|2021-09-08 16:36:20|733040.5|731040.5|733037.8|731037.8|733042.5|731042.5|733032.6|731032.6|15
1631118990000|2021-09-08 16:36:30|733037.2|731037.2|733033.1|731033.1|733039.2|731039.2|733032.6|731032.6|8
1631119000000|2021-09-08 16:36:40|733032.5|731032.5|733032.7|731032.7|733033.4|731033.4|733032.1|731032.1|10
1631119010000|2021-09-08 16:36:50|733028.9|731028.9|733036.6|731036.6|733036.9|731036.9|733028.9|731028.9|8
1631119020000|2021-09-08 16:37:00|733038.3|731038.3|732517.1|731517.1|733048.5|731517.7|732510.9|731014.4|23
1631119030000|2021-09-08 16:37:10|732520.1|731520.1|733028.2|731028.2|733032.3|731530.2|732516.2|731028.2|17
1631119040000|2021-09-08 16:37:20|733028.4|731028.4|733075.3|731075.3|733092.2|731521.9|732521.9|731023.3|17
1631119050000|2021-09-08 16:37:30|733075|731075|733089.8|731089.8|733090.3|731090.3|733074.8|731074.8|12
1631119060000|2021-09-08 16:37:40|733097.1|731097.1|733110.2|731110.2|733110.2|731110.2|733083.4|731083.4|14
1631119070000|2021-09-08 16:37:50|733108.6|731108.6|733113.2|731113.2|733115.9|731115.9|733106.5|731106.5|21
1631119080000|2021-09-08 16:38:00|732603.7|731603.7|733117|731117|733122.5|731603.7|732603.7|731099.7|26
1631119090000|2021-09-08 16:38:10|733115.3|731115.3|733187.5|731187.5|733193.7|731664.2|732628.3|731109|28
1631119100000|2021-09-08 16:38:20|733187.2|731187.2|732683.3|731683.3|733194.2|731687.4|732668.6|731178.7|28
1631119110000|2021-09-08 16:38:30|732682.3|731682.3|732683.7|731683.7|732687.2|731687.2|732678|731678|22
1631119120000|2021-09-08 16:38:40|732684.7|731684.7|732677.1|731677.1|733178.3|731685|732658|731170.7|23
1631119130000|2021-09-08 16:38:50|732672.6|731672.6|732673.5|731673.5|732677.1|731677.1|732672.6|731672.6|20
1631119140000|2021-09-08 16:39:00|732669.9|731669.9|732673.3|731673.3|732675.5|731675.5|732667|731667|21
1631119150000|2021-09-08 16:39:10|732673.5|731673.5|732680.2|731680.2|732687.7|731687.7|732672.3|731672.3|25
1631119160000|2021-09-08 16:39:20|732687.1|731687.1|732677|731677|732687.1|731687.1|732677|731677|14
1631119170000|2021-09-08 16:39:30|732674.1|731674.1|733170.1|731170.1|733179.6|731701.3|732672.9|731169|19
1631119180000|2021-09-08 16:39:40|733169.7|731169.7|732664.5|731664.5|733173.9|731664.5|732662.7|731166.4|13
1631119190000|2021-09-08 16:39:50|732662.6|731662.6|732669.7|731669.7|732675.1|731675.1|732662.6|731662.6|14
1631119200000|2021-09-08 16:40:00|732666.1|731666.1|732671.9|731671.9|732674.8|731674.8|732665.9|731665.9|14
1631119210000|2021-09-08 16:40:10|732671.2|731671.2|733121.6|731121.6|733166.3|731675.2|732623.4|731102.1|23
1631119220000|2021-09-08 16:40:20|733125.7|731125.7|733171.5|731171.5|733173.4|731643.1|732625.7|731108.1|28
1631119230000|2021-09-08 16:40:30|733170|731170|733170.1|731170.1|733171.5|731171.5|733169.6|731169.6|12
1631119240000|2021-09-08 16:40:40|733169.7|731169.7|733171.8|731171.8|733172.1|731172.1|733168.1|731168.1|12
1631119250000|2021-09-08 16:40:50|733171.9|731171.9|733240.8|731240.8|733240.8|731719.9|732719.9|731171.9|17
1631119260000|2021-09-08 16:41:00|733239.6|731239.6|733201|731201|733245.7|731705.5|732681.4|731195.7|36
1631119270000|2021-09-08 16:41:10|733198.5|731198.5|733187.4|731187.4|733204.2|731691.9|732681.1|731187.4|22
1631119280000|2021-09-08 16:41:20|733186.9|731186.9|733152.4|731152.4|733190.8|731684.9|732654.7|731152.4|27
1631119290000|2021-09-08 16:41:30|733146.7|731146.7|733153.7|731153.7|733161.1|731161.1|733146.7|731146.7|19
1631119300000|2021-09-08 16:41:40|733160.4|731160.4|733152.9|731152.9|733160.4|731639.9|732626|731130.6|22
1631119310000|2021-09-08 16:41:50|733147.9|731147.9|733150.3|731150.3|733150.3|731150.3|733142.7|731142.7|12
1631119320000|2021-09-08 16:42:00|733149.3|731149.3|733140.8|731140.8|733150.1|731150.1|733138.3|731138.3|12
1631119330000|2021-09-08 16:42:10|733133.4|731133.4|733151.9|731151.9|733155.5|731155.5|733126|731126|19
1631119340000|2021-09-08 16:42:20|733154.8|731154.8|733153.7|731153.7|733158.9|731158.9|733152.4|731152.4|8
1631119350000|2021-09-08 16:42:30|733153.9|731153.9|733165.8|731165.8|733168|731168|733152.1|731152.1|15
1631119360000|2021-09-08 16:42:40|733163.3|731163.3|733161.9|731161.9|733168.4|731168.4|733158.9|731158.9|12
1631119370000|2021-09-08 16:42:50|733163|731163|733234|731234|733239.4|731667.9|732667.9|731162|21
1631119380000|2021-09-08 16:43:00|732730.5|731730.5|733229.3|731229.3|733231.6|731730.8|732730.5|731226.2|14
1631119390000|2021-09-08 16:43:10|733231.3|731231.3|733237|731237|733237|731237|733230.5|731230.5|10
1631119400000|2021-09-08 16:43:20|733236.2|731236.2|733246.4|731246.4|733248|731248|733234.9|731234.9|12
1631119410000|2021-09-08 16:43:30|733246.3|731246.3|733239.5|731239.5|733246.3|731246.3|733239.5|731239.5|10
1631119420000|2021-09-08 16:43:40|733240.2|731240.2|733241|731241|733257.1|731257.1|733240.2|731240.2|10
1631119430000|2021-09-08 16:43:50|733239.8|731239.8|733244.2|731244.2|733247.5|731247.5|733239.8|731239.8|13
1631119440000|2021-09-08 16:44:00|733243.1|731243.1|733245.2|731245.2|733245.2|731245.2|733242.1|731242.1|7
1631119450000|2021-09-08 16:44:10|733246.1|731246.1|733242.5|731242.5|733246.5|731734.7|732734.7|731240.3|15
1631119460000|2021-09-08 16:44:20|733239.1|731239.1|732747.6|731747.6|733329.8|731755.3|732732.9|731239.1|31
1631119470000|2021-09-08 16:44:30|732748.1|731748.1|732765.1|731765.1|733272.7|731767.3|732748.1|731272.7|23
1631119480000|2021-09-08 16:44:40|732765|731765|732755.8|731755.8|733269.9|731771.2|732754.2|731254.7|19
1631119490000|2021-09-08 16:44:50|732756.3|731756.3|732750.1|731750.1|733263.2|731760.2|732746.4|731255.9|28
1631119500000|2021-09-08 16:45:00|732755.7|731755.7|733269.6|731269.6|733269.7|731755.7|732755.7|731260.8|24
1631119510000|2021-09-08 16:45:10|733267.4|731267.4|733277.7|731277.7|733292.5|731795.5|732776.1|731267.4|24
1631119520000|2021-09-08 16:45:20|733267.1|731267.1|733248|731248|733277.7|731758|732743.2|731248|27
1631119530000|2021-09-08 16:45:30|733241.3|731241.3|733273.7|731273.7|733273.7|731766.5|732759.5|731241.3|21
1631119540000|2021-09-08 16:45:40|733269.5|731269.5|732780.3|731780.3|733288.5|731784.9|732776.9|731269.5|25
1631119550000|2021-09-08 16:45:50|732782.5|731782.5|733265.1|731265.1|733285.7|731791.8|732765|731265.1|25
1631119560000|2021-09-08 16:46:00|733266.4|731266.4|732785.7|731785.7|733287.9|731789|732779.6|731266.2|24
1631119570000|2021-09-08 16:46:10|732785.9|731785.9|733297.6|731297.6|733298.7|731787.9|732785.2|731288.7|19
1631119580000|2021-09-08 16:46:20|733291.8|731291.8|732807.7|731807.7|733291.8|731809.1|732789.1|731289.1|23
1631119590000|2021-09-08 16:46:30|732806.4|731806.4|733395.8|731395.8|733407.5|731894.6|732804.5|731389.9|31
1631119600000|2021-09-08 16:46:40|733394.8|731394.8|733394|731394|733396.2|731890.3|732882.7|731387.1|28
1631119610000|2021-09-08 16:46:50|733393.3|731393.3|732909.4|731909.4|733411.6|731909.4|732897.4|731388.3|24
1631119620000|2021-09-08 16:47:00|732908.4|731908.4|732905.4|731905.4|732908.8|731908.8|732904.9|731904.9|19
1631119630000|2021-09-08 16:47:10|732905.5|731905.5|733410.9|731410.9|733411.3|731907.4|732905.5|731410.9|11
1631119640000|2021-09-08 16:47:20|733410|731410|732949.3|731949.3|733447.2|731949.3|732940.7|731408.9|18
1631119650000|2021-09-08 16:47:30|732947.3|731947.3|732943.4|731943.4|733443.2|731947.3|732938.2|731435|14
1631119660000|2021-09-08 16:47:40|732942|731942|733433.1|731433.1|733451.2|731953.9|732942|731431.8|16
1631119670000|2021-09-08 16:47:50|733432|731432|733434.9|731434.9|733439.7|731439.7|733432|731432|11
1631119680000|2021-09-08 16:48:00|733434.2|731434.2|732935|731935|733440.2|731937.7|732935|731432.7|17
1631119690000|2021-09-08 16:48:10|732935.4|731935.4|733453.1|731453.1|733456.1|731948|732935.4|731435|20
1631119700000|2021-09-08 16:48:20|733453.2|731453.2|732960.1|731960.1|733475.4|731974.5|732960.1|731453.2|23
1631119710000|2021-09-08 16:48:30|732961.1|731961.1|733435.7|731435.7|733459.1|731963.2|732959|731435.7|12
1631119720000|2021-09-08 16:48:40|733436.7|731436.7|733445.9|731445.9|733445.9|731445.9|733435.9|731435.9|13
1631119730000|2021-09-08 16:48:50|733451.5|731451.5|733454.7|731454.7|733461.7|731936|732936|731438.5|18
1631119740000|2021-09-08 16:49:00|733443.3|731443.3|732928.9|731928.9|733454.7|731928.9|732928.9|731419|21
1631119750000|2021-09-08 16:49:10|732928.8|731928.8|732929.1|731929.1|733439.9|731936.1|732917.2|731421|29
1631119760000|2021-09-08 16:49:20|732919.4|731919.4|732918.9|731918.9|733429.7|731932.3|732911.7|731425.8|23
1631119770000|2021-09-08 16:49:30|732920.4|731920.4|733436|731436|733437.7|731933|732917.4|731435.3|30
1631119780000|2021-09-08 16:49:40|733433.7|731433.7|733459.1|731459.1|733459.1|731954.8|732954.5|731433.7|15
1631119790000|2021-09-08 16:49:50|733459.3|731459.3|733453.5|731453.5|733461.9|731461.9|733453.3|731453.3|14
1631119800000|2021-09-08 16:50:00|733453.8|731453.8|732953.4|731953.4|733453.8|731955.2|732941.7|731441.7|21
1631119810000|2021-09-08 16:50:10|733453|731453|733505|731505|733505.6|731505.6|733443.2|731443.2|22
1631119820000|2021-09-08 16:50:20|733506.1|731506.1|733508|731508|733513.3|732006.2|733003.2|731502.9|18
1631119830000|2021-09-08 16:50:30|733507.8|731507.8|733006.5|732006.5|733517.9|732011.1|733003.9|731500|19
1631119840000|2021-09-08 16:50:40|733007.7|732007.7|733003.2|732003.2|733012|732012|733000.8|732000.8|24
1631119850000|2021-09-08 16:50:50|733001.1|732001.1|733486.8|731486.8|733511.8|732006.5|732999.8|731486.8|28
1631119860000|2021-09-08 16:51:00|733487.7|731487.7|733488.7|731488.7|733511.5|732002.7|732995|731483.7|27
1631119870000|2021-09-08 16:51:10|733486.3|731486.3|732924.4|731924.4|733487.1|731982|732924.4|731426|29
1631119880000|2021-09-08 16:51:20|733440|731440|732905.6|731905.6|733440|731918.7|732892.1|731401|25
1631119890000|2021-09-08 16:51:30|732904|731904|732966.5|731966.5|733469.2|731967.3|732900.5|731396|34
1631119900000|2021-09-08 16:51:40|732964.2|731964.2|732937.1|731937.1|733464.2|731968|732916.5|731409.5|30
1631119910000|2021-09-08 16:51:50|732927.4|731927.4|733425.3|731425.3|733428.6|731937.3|732920.4|731415.5|28
1631119920000|2021-09-08 16:52:00|733426.7|731426.7|733460.7|731460.7|733465.5|731465.5|733426.7|731426.7|20
1631119930000|2021-09-08 16:52:10|733456.5|731456.5|733441.6|731441.6|733456.5|731930.9|732929.9|731430.6|14
1631119940000|2021-09-08 16:52:20|733444.7|731444.7|732957.5|731957.5|733468.3|731959.4|732957.5|731438.6|16
1631119950000|2021-09-08 16:52:30|732958.4|731958.4|732939.7|731939.7|733465.5|731958.4|732934.1|731439.2|22
1631119960000|2021-09-08 16:52:40|732940.1|731940.1|733420.1|731420.1|733447.4|731940.4|732936.7|731420.1|15
1631119970000|2021-09-08 16:52:50|733425.8|731425.8|733427.3|731427.3|733432.7|731933|732909.2|731420.5|22
1631119980000|2021-09-08 16:53:00|733428.5|731428.5|732917.5|731917.5|733428.5|731934.4|732914|731426.8|28
1631119990000|2021-09-08 16:53:10|732920.1|731920.1|733423.2|731423.2|733430.9|731922.6|732914.9|731416.8|25
1631120000000|2021-09-08 16:53:20|732910.2|731910.2|732885.3|731885.3|733390.9|731916.2|732880.7|731382.4|27
1631120010000|2021-09-08 16:53:30|732890.5|731890.5|733388.5|731388.5|733407.3|731897.6|732889.2|731380.3|31
1631120020000|2021-09-08 16:53:40|733388|731388|733397.2|731397.2|733400.6|731901.3|732884.1|731388|22
1631120030000|2021-09-08 16:53:50|733401.6|731401.6|733395.4|731395.4|733406.7|731896.3|732884|731384.5|25
1631120040000|2021-09-08 16:54:00|733398.7|731398.7|732897.5|731897.5|733408.7|731908.8|732888.7|731386.7|31
1631120050000|2021-09-08 16:54:10|732896|731896|732881.8|731881.8|733397.4|731900|732881.8|731392.4|30
1631120060000|2021-09-08 16:54:20|733396.8|731396.8|733404|731404|733410.9|731896.8|732880.1|731396.8|31
1631120070000|2021-09-08 16:54:30|733401.4|731401.4|732893.6|731893.6|733407.8|731903.5|732884.2|731393|30
1631120080000|2021-09-08 16:54:40|732895.5|731895.5|732897.3|731897.3|733385.1|731898.8|732890.3|731385.1|27
1631120090000|2021-09-08 16:54:50|732898|731898|733401.4|731401.4|733411.5|731904.7|732891.8|731399.7|25
1631120100000|2021-09-08 16:55:00|733400.7|731400.7|732893.9|731893.9|733408|731910.3|732886.1|731393.5|35
1631120110000|2021-09-08 16:55:10|732896.8|731896.8|732865.6|731865.6|733380|731897|732865.6|731373.3|29
1631120120000|2021-09-08 16:55:20|732870.3|731870.3|732876.9|731876.9|732878.5|731878.5|732858.5|731858.5|24
1631120130000|2021-09-08 16:55:30|732896.2|731896.2|732916.8|731916.8|733428|731927.9|732891.7|731409.6|32
1631120140000|2021-09-08 16:55:40|732916.3|731916.3|733459.9|731459.9|733459.9|731919.2|732897.5|731413.2|30
1631120150000|2021-09-08 16:55:50|733458.8|731458.8|732957.4|731957.4|733461.5|731957.4|732937.3|731452|25
1631120160000|2021-09-08 16:56:00|732953.8|731953.8|733456.6|731456.6|733472|731956.5|732941.6|731441.7|32
1631120170000|2021-09-08 16:56:10|733455|731455|732974.1|731974.1|733486.4|731980.2|732948.6|731454|33
1631120180000|2021-09-08 16:56:20|733505.5|731505.5|733566|731566|733566|732046|733024.2|731505.5|28
1631120190000|2021-09-08 16:56:30|733577.5|731577.5|733183.4|732183.4|733693.6|732183.4|733063.4|731574.4|33
1631120200000|2021-09-08 16:56:40|733182.4|732182.4|733716.9|731716.9|733723.9|732219.6|733168.7|731685.2|38
1631120210000|2021-09-08 16:56:50|733705|731705|733675.9|731675.9|733713.1|732216|733151.8|731667.5|28
1631120220000|2021-09-08 16:57:00|733649.2|731649.2|733635.2|731635.2|733662|732159|733158.9|731631.7|24
1631120230000|2021-09-08 16:57:10|733636.8|731636.8|733613.2|731613.2|733637.3|731637.3|733606.8|731606.8|22
1631120240000|2021-09-08 16:57:20|733616.2|731616.2|733592.1|731592.1|733616.2|731616.2|733576.8|731576.8|33
1631120250000|2021-09-08 16:57:30|733072.3|732072.3|733565|731565|733592.1|732072.3|733072.3|731561.3|22
1631120260000|2021-09-08 16:57:40|733573.5|731573.5|733547.1|731547.1|733579.3|732064.7|733062|731547.1|28
1631120270000|2021-09-08 16:57:50|733543.9|731543.9|733536.9|731536.9|733550|732045.7|733028.3|731530|31
1631120280000|2021-09-08 16:58:00|733536.7|731536.7|733539.2|731539.2|733546.5|732050.1|733035.2|731529|28
1631120290000|2021-09-08 16:58:10|733539|731539|733550.7|731550.7|733564.8|732050.2|733039.1|731533.4|32
1631120300000|2021-09-08 16:58:20|733548.7|731548.7|733558.8|731558.8|733559.2|732054|733049.4|731546.8|35
1631120310000|2021-09-08 16:58:30|733570.7|731570.7|733053.1|732053.1|733570.7|732065.3|733048|731550.9|32
1631120320000|2021-09-08 16:58:40|733064.3|732064.3|733552.1|731552.1|733563|732064.3|733045.4|731542.2|29
1631120330000|2021-09-08 16:58:50|733057.3|732057.3|733049.5|732049.5|733563.6|732060.5|733045.6|731540.6|27
1631167260000|2021-09-09 06:01:00|733491.9|731491.9|733485.8|731485.8|733495.8|731495.8|733477.8|731477.8|19
1631167270000|2021-09-09 06:01:10|733483.1|731483.1|733480.8|731480.8|733487.6|731487.6|733480.8|731480.8|10
1631167280000|2021-09-09 06:01:20|733480.9|731480.9|733477.5|731477.5|733480.9|731480.9|733477.5|731477.5|9
1631167290000|2021-09-09 06:01:30|733477.7|731477.7|733482|731482|733489.6|731489.6|733476.7|731476.7|10
1631167300000|2021-09-09 06:01:40|733480.8|731480.8|733481.4|731481.4|733484.5|731484.5|733470|731470|14
1631167310000|2021-09-09 06:01:50|733479.7|731479.7|733488.4|731488.4|733498.3|731498.3|733479.4|731479.4|22
1631167320000|2021-09-09 06:02:00|733497.6|731497.6|733489.7|731489.7|733499|731499|733479.8|731479.8|16
1631167330000|2021-09-09 06:02:10|733489.4|731489.4|733476.3|731476.3|733502.3|731502.3|733475.1|731475.1|14
1631167340000|2021-09-09 06:02:20|733495.9|731495.9|733536.4|731536.4|733557.2|731557.2|733486.4|731486.4|17
1631167350000|2021-09-09 06:02:30|733550.6|731550.6|733499|731499|733550.6|731550.6|733490|731490|19
1631167360000|2021-09-09 06:02:40|733500.5|731500.5|733475|731475|733500.5|731500.5|733475|731475|11
1631167370000|2021-09-09 06:02:50|733471.5|731471.5|733477.5|731477.5|733493.9|731493.9|733469.7|731469.7|12
1631167380000|2021-09-09 06:03:00|733475.5|731475.5|733477.5|731477.5|733494.1|731494.1|733474.8|731474.8|16
1631167390000|2021-09-09 06:03:10|733475.7|731475.7|733487.6|731487.6|733491.5|731491.5|733474.9|731474.9|16
1631167400000|2021-09-09 06:03:20|733493.5|731493.5|733479.7|731479.7|733493.5|731493.5|733478.2|731478.2|9
1631167410000|2021-09-09 06:03:30|733497.8|731497.8|733483.8|731483.8|733497.8|731497.8|733471.8|731471.8|14
1631167420000|2021-09-09 06:03:40|733482.8|731482.8|733465.5|731465.5|733483.6|731483.6|733465.5|731465.5|12
1631167430000|2021-09-09 06:03:50|733465.3|731465.3|733473.4|731473.4|733514.5|731514.5|733465.1|731465.1|23
1631167440000|2021-09-09 06:04:00|733461.7|731461.7|733371.1|731371.1|733470.4|731470.4|733356.1|731356.1|20
1631167450000|2021-09-09 06:04:10|733371.5|731371.5|733426.6|731426.6|733439.3|731439.3|733364.6|731364.6|28
1631167460000|2021-09-09 06:04:20|733426.5|731426.5|733429.2|731429.2|733445.3|731445.3|733420|731420|13
1631167470000|2021-09-09 06:04:30|733428.5|731428.5|733290.6|731290.6|733429.6|731429.6|733290.6|731290.6|27
1631167480000|2021-09-09 06:04:40|733287.3|731287.3|733294.6|731294.6|733309.1|731309.1|733278.9|731278.9|23
1631167490000|2021-09-09 06:04:50|733295.5|731295.5|733261.6|731261.6|733307.4|731307.4|733257|731257|20
1631167500000|2021-09-09 06:05:00|733270.1|731270.1|733323.1|731323.1|733337.8|731337.8|733263.5|731263.5|29
1631167510000|2021-09-09 06:05:10|733324|731324|733321.8|731321.8|733331.9|731331.9|733295.7|731295.7|26
1631167520000|2021-09-09 06:05:20|733335|731335|733257.6|731257.6|733335|731335|733255.2|731255.2|17
1631167530000|2021-09-09 06:05:30|733245.6|731245.6|733279.7|731279.7|733284.9|731284.9|733238.5|731238.5|13
1631167540000|2021-09-09 06:05:40|733227|731227|733329.4|731329.4|733346.4|731346.4|733227|731227|19
1631167550000|2021-09-09 06:05:50|733335.7|731335.7|733304.8|731304.8|733335.7|731335.7|733304.8|731304.8|19
1631167560000|2021-09-09 06:06:00|733306.4|731306.4|733285.3|731285.3|733324.3|731324.3|733285.3|731285.3|19
1631167570000|2021-09-09 06:06:10|733300.5|731300.5|733295.1|731295.1|733309.3|731309.3|733274.9|731274.9|14
1631167580000|2021-09-09 06:06:20|733301.7|731301.7|733311.7|731311.7|733311.7|731311.7|733289|731289|11
1631167590000|2021-09-09 06:06:30|733306.2|731306.2|733279.8|731279.8|733307.1|731307.1|733277.6|731277.6|19
1631167600000|2021-09-09 06:06:40|733277.6|731277.6|733287.9|731287.9|733300.6|731300.6|733270.1|731270.1|25
1631167610000|2021-09-09 06:06:50|733285.9|731285.9|733284.5|731284.5|733286.3|731286.3|733284.5|731284.5|5
1631167620000|2021-09-09 06:07:00|733285.2|731285.2|733269.2|731269.2|733285.2|731285.2|733256.7|731256.7|20
1631167630000|2021-09-09 06:07:10|733269|731269|733262|731262|733269.1|731269.1|733259.6|731259.6|13
1631167640000|2021-09-09 06:07:20|733269.8|731269.8|733275|731275|733275|731275|733259|731259|23
1631167650000|2021-09-09 06:07:30|733276.2|731276.2|733271.1|731271.1|733277.9|731277.9|733269.5|731269.5|14
1631167660000|2021-09-09 06:07:40|733273|731273|733130.1|731130.1|733274.3|731274.3|733069|731069|24
1631167670000|2021-09-09 06:07:50|733115.7|731115.7|733105.8|731105.8|733134|731134|733102.3|731102.3|25
1631167680000|2021-09-09 06:08:00|733119|731119|733180.6|731180.6|733180.6|731180.6|733089.2|731089.2|31
1631167690000|2021-09-09 06:08:10|733187.2|731187.2|733158.6|731158.6|733188.7|731188.7|733153.9|731153.9|25
1631167700000|2021-09-09 06:08:20|733151.1|731151.1|733090.5|731090.5|733176.8|731176.8|733087.4|731087.4|32
1631167710000|2021-09-09 06:08:30|733089.5|731089.5|733082|731082|733104.4|731104.4|733071.5|731071.5|24
1631167720000|2021-09-09 06:08:40|733080.5|731080.5|733084.5|731084.5|733092.1|731092.1|733069.4|731069.4|19
1631167730000|2021-09-09 06:08:50|733087.5|731087.5|733091.9|731091.9|733096.6|731096.6|733087.5|731087.5|12
1631167740000|2021-09-09 06:09:00|733091.6|731091.6|733087.5|731087.5|733104.4|731104.4|733077.4|731077.4|23
1631167750000|2021-09-09 06:09:10|733098.8|731098.8|733094|731094|733126.5|731126.5|733085.3|731085.3|20
1631167760000|2021-09-09 06:09:20|733092.3|731092.3|733123.4|731123.4|733125.7|731125.7|733086.7|731086.7|27
1631167770000|2021-09-09 06:09:30|733111.4|731111.4|733134.7|731134.7|733140.5|731140.5|733107|731107|18
1631167780000|2021-09-09 06:09:40|733150.2|731150.2|733083.4|731083.4|733150.2|731150.2|733075.1|731075.1|18
1631167790000|2021-09-09 06:09:50|733083.3|731083.3|733048.7|731048.7|733090.1|731090.1|733033.8|731033.8|22
1631167800000|2021-09-09 06:10:00|733058.7|731058.7|733037.4|731037.4|733065.7|731065.7|733028.3|731028.3|22
1631167810000|2021-09-09 06:10:10|733033.5|731033.5|733059.6|731059.6|733060.9|731060.9|733033.5|731033.5|15
1631167820000|2021-09-09 06:10:20|733059.9|731059.9|733016|731016|733059.9|731059.9|732998.3|730998.3|27
1631167830000|2021-09-09 06:10:30|733014.7|731014.7|733005.1|731005.1|733016.9|731016.9|733004.4|731004.4|17
1631167840000|2021-09-09 06:10:40|733000.5|731000.5|732993.1|730993.1|733009.5|731481|732481|730984.2|17
1631167850000|2021-09-09 06:10:50|732995|730995|732995.9|730995.9|733007.1|731007.1|732994.5|730994.5|9
1631167860000|2021-09-09 06:11:00|733001.5|731001.5|733001.9|731001.9|733004|731004|733001.5|731001.5|10
1631167870000|2021-09-09 06:11:10|733001.5|731001.5|733012.6|731012.6|733020.8|731020.8|732999.5|730999.5|14
1631167880000|2021-09-09 06:11:20|733003.5|731003.5|733019.6|731019.6|733019.6|731019.6|733003.1|731003.1|19
1631167890000|2021-09-09 06:11:30|733020|731020|733025.7|731025.7|733031.5|731031.5|733012.9|731012.9|26
1631167900000|2021-09-09 06:11:40|733026.5|731026.5|733026.4|731026.4|733036.9|731036.9|733018|731018|15
1631167910000|2021-09-09 06:11:50|733025.5|731025.5|733029.2|731029.2|733038.3|731038.3|733017.1|731017.1|12
1631167920000|2021-09-09 06:12:00|733039.2|731039.2|733027.9|731027.9|733040.9|731040.9|733027.6|731027.6|12
1631167930000|2021-09-09 06:12:10|733034.7|731034.7|733071.6|731071.6|733092.7|731092.7|733034.2|731034.2|24
1631167940000|2021-09-09 06:12:20|733066.4|731066.4|733073.8|731073.8|733079.1|731079.1|733062.6|731062.6|21
1631167950000|2021-09-09 06:12:30|733072.2|731072.2|733016|731016|733080.1|731080.1|732990.9|730990.9|21
1631167960000|2021-09-09 06:12:40|733016.8|731016.8|733093.2|731093.2|733106.2|731106.2|732990|730990|22
1631167970000|2021-09-09 06:12:50|733090.7|731090.7|733027.2|731027.2|733105.3|731105.3|733021.2|731021.2|22
1631167980000|2021-09-09 06:13:00|733023.5|731023.5|733032.2|731032.2|733032.2|731032.2|732989.5|730989.5|27
1631167990000|2021-09-09 06:13:10|733031.5|731031.5|733036.2|731036.2|733061.4|731061.4|733021.4|731021.4|28
1631168000000|2021-09-09 06:13:20|733034.5|731034.5|733046.2|731046.2|733051.5|731051.5|733026.5|731026.5|24
1631168010000|2021-09-09 06:13:30|733045.9|731045.9|733026.3|731026.3|733049.5|731049.5|733014.6|731014.6|20
1631168020000|2021-09-09 06:13:40|733016.4|731016.4|733020.1|731020.1|733031.3|731031.3|733001|731001|20
1631168030000|2021-09-09 06:13:50|733016.6|731016.6|733026.4|731026.4|733028.5|731028.5|733015.8|731015.8|15
1631168040000|2021-09-09 06:14:00|733030.2|731030.2|733025.1|731025.1|733043.8|731043.8|733016.3|731016.3|23
1631168050000|2021-09-09 06:14:10|733019.4|731019.4|732991.1|730991.1|733032.9|731032.9|732991.1|730991.1|16
1631168060000|2021-09-09 06:14:20|733001|731001|732988.4|730988.4|733001|731001|732987.9|730987.9|13
1631168070000|2021-09-09 06:14:30|732987.2|730987.2|732849.8|730849.8|732987.2|730987.2|732843.3|730843.3|18
1631168080000|2021-09-09 06:14:40|732852.2|730852.2|732842.5|730842.5|732852.2|730852.2|732841.8|730841.8|21
1631168090000|2021-09-09 06:14:50|732843.6|730843.6|732846.7|730846.7|732871.5|730871.5|732843.6|730843.6|16
1631168100000|2021-09-09 06:15:00|732851.4|730851.4|732814.9|730814.9|732862.4|730862.4|732812.7|730812.7|27
1631168110000|2021-09-09 06:15:10|732814|730814|732766.2|730766.2|732818|730818|732757.7|730757.7|17
1631168120000|2021-09-09 06:15:20|732763.7|730763.7|732761.6|730761.6|732776.1|730776.1|732761.6|730761.6|19
1631168130000|2021-09-09 06:15:30|732759.8|730759.8|732770.8|730770.8|732772.1|730772.1|732757.2|730757.2|20
1631168140000|2021-09-09 06:15:40|732773.8|730773.8|732749.9|730749.9|732773.8|730773.8|732743.3|730743.3|18
1631168150000|2021-09-09 06:15:50|732750.1|730750.1|732775.1|730775.1|732781.3|730781.3|732750.1|730750.1|25
1631168160000|2021-09-09 06:16:00|732775.8|730775.8|732881.1|730881.1|732881.1|730881.1|732759|730759|25
1631168170000|2021-09-09 06:16:10|732874.2|730874.2|732878.7|730878.7|732882.9|730882.9|732871.9|730871.9|19
1631168180000|2021-09-09 06:16:20|732886.1|730886.1|732888.4|730888.4|732938|730938|732872.2|730872.2|26
1631168190000|2021-09-09 06:16:30|732886.1|730886.1|732867.2|730867.2|732891.5|730891.5|732867.2|730867.2|18
1631168200000|2021-09-09 06:16:40|732870.5|730870.5|732878.9|730878.9|732889.7|730889.7|732865.7|730865.7|21
1631168210000|2021-09-09 06:16:50|732871.4|730871.4|732881.4|730881.4|732881.4|730881.4|732871.4|730871.4|7
1631168220000|2021-09-09 06:17:00|732881.5|730881.5|732802.1|730802.1|732881.5|730881.5|732752.2|730752.2|28
1631168230000|2021-09-09 06:17:10|732803.3|730803.3|732800.1|730800.1|732808.2|730808.2|732799.7|730799.7|15
1631168240000|2021-09-09 06:17:20|732798.8|730798.8|732785.6|730785.6|732805.1|730805.1|732774.2|730774.2|10
1631168250000|2021-09-09 06:17:30|732801.9|730801.9|732795.9|730795.9|732801.9|730801.9|732795.5|730795.5|8
1631168260000|2021-09-09 06:17:40|732807.5|730807.5|732811.5|730811.5|732824.5|730824.5|732788.2|730788.2|22
1631168270000|2021-09-09 06:17:50|732811.8|730811.8|732810.5|730810.5|732816.6|730816.6|732807.7|730807.7|10
1631168280000|2021-09-09 06:18:00|732814.7|730814.7|732803|730803|732824.4|730824.4|732774.2|730774.2|31
1631168290000|2021-09-09 06:18:10|732804.2|730804.2|732843|730843|732849.5|730849.5|732800.2|730800.2|31
1631168300000|2021-09-09 06:18:20|732847.9|730847.9|732880.2|730880.2|732897.3|730897.3|732842.1|730842.1|20
1631168310000|2021-09-09 06:18:30|732388.5|731388.5|732972.4|730972.4|732981.1|731388.5|732388.5|730885.5|25
1631168320000|2021-09-09 06:18:40|732974.5|730974.5|732950.2|730950.2|732974.5|730974.5|732929.8|730929.8|21
1631168330000|2021-09-09 06:18:50|732953.7|730953.7|733078.4|731078.4|733082.4|731082.4|732952.1|730952.1|18
1631168340000|2021-09-09 06:19:00|733078.1|731078.1|733072.4|731072.4|733080.1|731080.1|733072.4|731072.4|15
1631168350000|2021-09-09 06:19:10|733072.9|731072.9|733053.5|731053.5|733072.9|731072.9|733015.8|731015.8|16
1631168360000|2021-09-09 06:19:20|733046.6|731046.6|733025|731025|733055.7|731055.7|733022|731022|19
1631168370000|2021-09-09 06:19:30|733033.6|731033.6|733063.1|731063.1|733066.1|731066.1|733017.4|731017.4|25
1631168380000|2021-09-09 06:19:40|733065.9|731065.9|733071.8|731071.8|733075.3|731075.3|733060|731060|20
1631168390000|2021-09-09 06:19:50|733072.2|731072.2|733074.5|731074.5|733076.9|731076.9|733062.7|731062.7|14
1631168400000|2021-09-09 06:20:00|733072.5|731072.5|733048.5|731048.5|733072.5|731072.5|733046.6|731046.6|22
1631168410000|2021-09-09 06:20:10|733044.8|731044.8|733006.3|731006.3|733044.8|731044.8|733004.6|731004.6|21
1631168420000|2021-09-09 06:20:20|733004.4|731004.4|732440|731440|733004.4|731440|732440|730944.9|19
1631168430000|2021-09-09 06:20:30|732944.3|730944.3|732941.6|730941.6|732944.3|730944.3|732940.1|730940.1|12
1631168440000|2021-09-09 06:20:40|732939.2|730939.2|732934.5|730934.5|732939.2|730939.2|732934.5|730934.5|17
1631168450000|2021-09-09 06:20:50|732934.4|730934.4|732941.1|730941.1|732941.1|730941.1|732931.4|730931.4|10
1631168460000|2021-09-09 06:21:00|732940|730940|732941.6|730941.6|732941.6|730941.6|732939.5|730939.5|9
1631168470000|2021-09-09 06:21:10|732949.3|730949.3|732905.2|730905.2|732949.3|731432.3|732429.8|730892.4|23
1631168480000|2021-09-09 06:21:20|732901.2|730901.2|732912.1|730912.1|732912.7|730912.7|732899.4|730899.4|15
1631168490000|2021-09-09 06:21:30|732913.3|730913.3|732910.8|730910.8|732913.4|730913.4|732910.2|730910.2|10
1631168500000|2021-09-09 06:21:40|732911.7|730911.7|732978.4|730978.4|732981|730981|732896.2|730896.2|19
1631168510000|2021-09-09 06:21:50|732978|730978|733037.7|731037.7|733044.5|731044.5|732968.1|730968.1|19
1631168520000|2021-09-09 06:22:00|733039.6|731039.6|732993.5|730993.5|733052.9|731052.9|732985.9|730985.9|23
1631168530000|2021-09-09 06:22:10|732994.6|730994.6|733007.3|731007.3|733011.3|731011.3|732984.1|730984.1|17
1631168540000|2021-09-09 06:22:20|733005.6|731005.6|732985.9|730985.9|733007.4|731007.4|732979.4|730979.4|18
1631168550000|2021-09-09 06:22:30|732982|730982|733016.7|731016.7|733018.9|731018.9|732982|730982|19
1631168560000|2021-09-09 06:22:40|733022.2|731022.2|733034.3|731034.3|733035.6|731035.6|733022.2|731022.2|9
1631168570000|2021-09-09 06:22:50|733030.6|731030.6|732979.6|730979.6|733031.6|731031.6|732977.2|730977.2|17
1631168580000|2021-09-09 06:23:00|732978.4|730978.4|732961.3|730961.3|732995.2|730995.2|732940.7|730940.7|22
1631168590000|2021-09-09 06:23:10|732957.7|730957.7|732966.5|730966.5|732977.5|730977.5|732950.1|730950.1|19
1631168600000|2021-09-09 06:23:20|732961.7|730961.7|732926.9|730926.9|732967.5|730967.5|732910.2|730910.2|13
1631168610000|2021-09-09 06:23:30|732930.9|730930.9|732957.9|730957.9|732957.9|730957.9|732928.8|730928.8|20
1631168620000|2021-09-09 06:23:40|732958|730958|732975|730975|732975|730975|732945.4|730945.4|16
1631168630000|2021-09-09 06:23:50|732960.3|730960.3|732959.4|730959.4|732965.6|730965.6|732953.7|730953.7|16
1631168640000|2021-09-09 06:24:00|732958.9|730958.9|732925.5|730925.5|732971.6|730971.6|732925.5|730925.5|25
1631168650000|2021-09-09 06:24:10|732907.3|730907.3|732967.7|730967.7|732967.7|730967.7|732907.3|730907.3|19
1631168660000|2021-09-09 06:24:20|732966.1|730966.1|732968.2|730968.2|732968.2|730968.2|732957.8|730957.8|12
1631168670000|2021-09-09 06:24:30|732967|730967|732973.9|730973.9|732975.3|730975.3|732965.3|730965.3|7
1631168680000|2021-09-09 06:24:40|732973.2|730973.2|732973.7|730973.7|732973.7|730973.7|732972.4|730972.4|7
1631168690000|2021-09-09 06:24:50|732973|730973|732972.4|730972.4|732973.9|730973.9|732972.4|730972.4|6
1631168700000|2021-09-09 06:25:00|732974.4|730974.4|732960.9|730960.9|732974.9|730974.9|732960.6|730960.6|18
1631168710000|2021-09-09 06:25:10|732960.7|730960.7|732951.8|730951.8|732960.7|730960.7|732951.8|730951.8|4
1631168720000|2021-09-09 06:25:20|732953.8|730953.8|732952.9|730952.9|732953.8|730953.8|732950|730950|6
1631168730000|2021-09-09 06:25:30|732950.8|730950.8|732958.4|730958.4|732964.2|730964.2|732950.8|730950.8|12
1631168740000|2021-09-09 06:25:40|732957.4|730957.4|732979.2|730979.2|732990.2|730990.2|732954|730954|19
1631168750000|2021-09-09 06:25:50|732979.4|730979.4|732970.6|730970.6|732997.6|730997.6|732970.4|730970.4|19
1631168760000|2021-09-09 06:26:00|732970.7|730970.7|732969.7|730969.7|732971.2|730971.2|732969.5|730969.5|8
1631168770000|2021-09-09 06:26:10|732970.3|730970.3|732984.8|730984.8|732986.1|730986.1|732970.3|730970.3|11
1631168780000|2021-09-09 06:26:20|732986.4|730986.4|733022.7|731022.7|733022.7|731022.7|732983.8|730983.8|11
1631168790000|2021-09-09 06:26:30|733019.6|731019.6|733082.3|731082.3|733084|731507.5|732507.5|731017.6|14
1631168800000|2021-09-09 06:26:40|733083.1|731083.1|733082.7|731082.7|733095.3|731095.3|733080.4|731080.4|13
1631168810000|2021-09-09 06:26:50|733082.3|731082.3|733081.9|731081.9|733082.3|731082.3|733081.6|731081.6|6
1631168820000|2021-09-09 06:27:00|733082.2|731082.2|733085.8|731085.8|733086.2|731086.2|733082.2|731082.2|11
1631168830000|2021-09-09 06:27:10|733085.2|731085.2|733081.2|731081.2|733087.4|731087.4|733081.2|731081.2|10
1631168840000|2021-09-09 06:27:20|733086.2|731086.2|733092.5|731092.5|733098.7|731098.7|733075.3|731075.3|26
1631168850000|2021-09-09 06:27:30|733091.5|731091.5|733078.7|731078.7|733092.3|731092.3|733078.7|731078.7|16
1631168860000|2021-09-09 06:27:40|733083.2|731083.2|733090.5|731090.5|733092.7|731092.7|733083.2|731083.2|14
1631168870000|2021-09-09 06:27:50|733088.4|731088.4|733097.8|731097.8|733097.8|731097.8|733080.3|731080.3|15
1631168880000|2021-09-09 06:28:00|733087.2|731087.2|733053.6|731053.6|733087.2|731087.2|733053.6|731053.6|12
1631168890000|2021-09-09 06:28:10|733054.4|731054.4|732964.7|730964.7|733067.5|731067.5|732961.6|730961.6|29
1631168900000|2021-09-09 06:28:20|732965|730965|732944.1|730944.1|732965|730965|732909.4|730909.4|29
1631168910000|2021-09-09 06:28:30|732931.6|730931.6|732921.8|730921.8|732944.8|730944.8|732917.2|730917.2|26
1631168920000|2021-09-09 06:28:40|732930.1|730930.1|732985.5|730985.5|732985.5|730985.5|732920.3|730920.3|23
1631168930000|2021-09-09 06:28:50|732985.7|730985.7|732978.6|730978.6|732988.1|730988.1|732948.9|730948.9|25
1631168940000|2021-09-09 06:29:00|732978.9|730978.9|732997.8|730997.8|732999.7|730999.7|732978.9|730978.9|20
1631168950000|2021-09-09 06:29:10|732999.7|730999.7|733106.3|731106.3|733106.3|731106.3|732998.2|730998.2|26
1631168960000|2021-09-09 06:29:20|733103.8|731103.8|733107.2|731107.2|733126.5|731126.5|733100.2|731100.2|23
1631168970000|2021-09-09 06:29:30|733107.5|731107.5|733130.8|731130.8|733141.9|731141.9|733107.5|731107.5|18
1631168980000|2021-09-09 06:29:40|733130.4|731130.4|733118.4|731118.4|733142.9|731142.9|733116.9|731116.9|11
1631168990000|2021-09-09 06:29:50|733113.6|731113.6|733087.6|731087.6|733128.7|731128.7|733085|731085|28
1631169000000|2021-09-09 06:30:00|733085|731085|733065.2|731065.2|733102|731102|733064.3|731064.3|26
1631169010000|2021-09-09 06:30:10|733073.4|731073.4|733072.1|731072.1|733076.6|731076.6|733062.2|731062.2|7
1631169020000|2021-09-09 06:30:20|733071.3|731071.3|733046.7|731046.7|733076.2|731076.2|733043.5|731043.5|21
1631169030000|2021-09-09 06:30:30|733049.3|731049.3|732996.7|730996.7|733049.3|731049.3|732975.9|730975.9|21
1631169040000|2021-09-09 06:30:40|732998.2|730998.2|732955.1|730955.1|733010.8|731456.7|732429|730904.6|30
1631169050000|2021-09-09 06:30:50|732944|730944|732967.7|730967.7|732969.7|731470.4|732456.7|730934.2|29
1631169060000|2021-09-09 06:31:00|732958.2|730958.2|732942.6|730942.6|732961.7|731394.3|732393.7|730889.9|25
1631169070000|2021-09-09 06:31:10|732943.7|730943.7|732464.2|731464.2|732960.6|731464.2|732464.2|730909|29
1631169080000|2021-09-09 06:31:20|732452.3|731452.3|732981.2|730981.2|732981.5|731452.3|732452.3|730952.6|23
1631169090000|2021-09-09 06:31:30|732983.3|730983.3|732983.4|730983.4|732988.9|730988.9|732982.8|730982.8|16
1631169100000|2021-09-09 06:31:40|732984.2|730984.2|732987.8|730987.8|732988|730988|732984.1|730984.1|13
1631169110000|2021-09-09 06:31:50|732988|730988|732976.3|730976.3|732988.2|730988.2|732973.8|730973.8|11
1631169120000|2021-09-09 06:32:00|732980.8|730980.8|732982.6|730982.6|732993.6|730993.6|732980.2|730980.2|15
1631169130000|2021-09-09 06:32:10|732984.7|730984.7|732983|730983|732985.5|730985.5|732978.2|730978.2|7
1631169140000|2021-09-09 06:32:20|732982|730982|732982.4|730982.4|732983|730983|732972.3|730972.3|11
1631169150000|2021-09-09 06:32:30|732975.7|730975.7|732977.7|730977.7|732993.6|730993.6|732964.5|730964.5|21
1631169160000|2021-09-09 06:32:40|732977.4|730977.4|732971.7|730971.7|732980.3|731471.7|732471.7|730970.7|11
1631169170000|2021-09-09 06:32:50|732971.2|730971.2|732975.1|730975.1|732977.6|730977.6|732968.5|730968.5|9
1631169180000|2021-09-09 06:33:00|732967.6|730967.6|732976.2|730976.2|732989.6|730989.6|732967.6|730967.6|13
1631169190000|2021-09-09 06:33:10|732978.5|730978.5|732974.4|730974.4|732984.5|730984.5|732974|730974|12
1631169200000|2021-09-09 06:33:20|732978.4|730978.4|732979.4|730979.4|732988.6|730988.6|732974.7|730974.7|17
1631169210000|2021-09-09 06:33:30|732979.8|730979.8|732992|730992|732992|730992|732979.3|730979.3|12
1631169220000|2021-09-09 06:33:40|732981.3|730981.3|732982|730982|732995.3|730995.3|732980|730980|15
1631169230000|2021-09-09 06:33:50|732981.5|730981.5|732981.1|730981.1|732983.1|730983.1|732975.3|730975.3|16
1631169240000|2021-09-09 06:34:00|732980.1|730980.1|732981|730981|732989.9|730989.9|732980.1|730980.1|6
1631169250000|2021-09-09 06:34:10|732980.3|730980.3|732542.8|731542.8|733069.5|731557|732542.8|730977|27
1631169260000|2021-09-09 06:34:20|732559|731559|733060.9|731060.9|733068.3|731559|732543.5|731054.8|16
1631169270000|2021-09-09 06:34:30|733061.3|731061.3|732582.6|731582.6|733079.8|731582.8|732582.6|731056|18
1631169280000|2021-09-09 06:34:40|732581.9|731581.9|732613.4|731613.4|733111.1|731621.5|732581.9|731078.7|19
1631169290000|2021-09-09 06:34:50|732609.2|731609.2|733118.2|731118.2|733122.2|731609.2|732608.9|731107.4|15
1631169300000|2021-09-09 06:35:00|733108.3|731108.3|732622.5|731622.5|733120|731622.5|732595|731093.5|17
1631169310000|2021-09-09 06:35:10|732617.9|731617.9|733110.7|731110.7|733121.8|731617.9|732617.3|731110.7|11
1631169320000|2021-09-09 06:35:20|733110.9|731110.9|733100.8|731100.8|733117.3|731117.3|733095.3|731095.3|16
1631169330000|2021-09-09 06:35:30|733099.1|731099.1|733064.1|731064.1|733099.1|731583.9|732575.9|731036.6|32
1631169340000|2021-09-09 06:35:40|733055.1|731055.1|732999.7|730999.7|733064.1|731555.5|732555.5|730992.8|35
1631169350000|2021-09-09 06:35:50|733002|731002|732519.5|731519.5|733028.7|731519.5|732501.7|730990.3|38
1631169360000|2021-09-09 06:36:00|732520.2|731520.2|733028.3|731028.3|733035|731525|732507.4|731010.9|35
1631169370000|2021-09-09 06:36:10|733028.4|731028.4|733027.6|731027.6|733032.9|731032.9|733016.8|731016.8|26
1631169380000|2021-09-09 06:36:20|733025.7|731025.7|732521.9|731521.9|733038|731522.8|732509.8|731010.5|35
1631169390000|2021-09-09 06:36:30|732525.2|731525.2|733084.5|731084.5|733088|731593|732525.2|731012.9|30
1631169400000|2021-09-09 06:36:40|732577|731577|733047.5|731047.5|733080.3|731584|732557.5|731044.3|32
1631169410000|2021-09-09 06:36:50|733057.8|731057.8|732575.1|731575.1|733087.2|731596.4|732565.6|731048.9|36
1631169420000|2021-09-09 06:37:00|733112.1|731112.1|733217.3|731217.3|733251.7|731718.9|732572.3|731074.1|39
1631169430000|2021-09-09 06:37:10|733218.6|731218.6|733157.7|731157.7|733241.6|731727.5|732701.8|731157.7|31
1631169440000|2021-09-09 06:37:20|733117.3|731117.3|733112.7|731112.7|733139|731139|733074.2|731074.2|34
1631169450000|2021-09-09 06:37:30|733097.8|731097.8|733111.4|731111.4|733120.1|731598.7|732598.7|731096.6|28
1631169460000|2021-09-09 06:37:40|733112.3|731112.3|733096.2|731096.2|733112.3|731112.3|733094.2|731094.2|22
1631169470000|2021-09-09 06:37:50|733095.9|731095.9|733061.9|731061.9|733107.5|731572.5|732555|731056.1|25
1631169480000|2021-09-09 06:38:00|733061.8|731061.8|732550.9|731550.9|733061.8|731568.9|732538.6|731048.6|27
1631169490000|2021-09-09 06:38:10|732551.1|731551.1|732545.7|731545.7|733048.9|731551.1|732535.5|731048.9|29
1631169500000|2021-09-09 06:38:20|732544.6|731544.6|732538.9|731538.9|732545.9|731545.9|732533|731533|20
1631169510000|2021-09-09 06:38:30|732542.9|731542.9|732536.8|731536.8|732545.8|731545.8|732532.2|731532.2|18
1631169520000|2021-09-09 06:38:40|732537|731537|732538.7|731538.7|732546.6|731546.6|732535.3|731535.3|24
1631169530000|2021-09-09 06:38:50|732547.6|731547.6|733044.9|731044.9|733044.9|731547.6|732534.7|731044.9|17
1631169540000|2021-09-09 06:39:00|733046.9|731046.9|732548.9|731548.9|733055.5|731550.1|732536.6|731039.8|30
1631169550000|2021-09-09 06:39:10|733050.3|731050.3|732525.9|731525.9|733050.3|731526.1|732517.4|731050.3|30
1631169560000|2021-09-09 06:39:20|732525|731525|732521.2|731521.2|732528.2|731528.2|732513.8|731513.8|16
1631169570000|2021-09-09 06:39:30|732520.8|731520.8|732518.9|731518.9|732521.9|731521.9|732515.8|731515.8|11
1631169580000|2021-09-09 06:39:40|732522.4|731522.4|733095.6|731095.6|733134|731548.8|732522.1|731061.2|26
1631169590000|2021-09-09 06:39:50|732588.7|731588.7|733084.8|731084.8|733111.1|731612|732588|731080.1|28
1631169600000|2021-09-09 06:40:00|733089.3|731089.3|732643.9|731643.9|733143.4|731643.9|732605.5|731089.3|37
1631169610000|2021-09-09 06:40:10|733184.5|731184.5|733197.1|731197.1|733198.4|731675.8|732675.8|731167.9|34
1631169620000|2021-09-09 06:40:20|733192.9|731192.9|733193.3|731193.3|733199.9|731702.2|732684.2|731181.8|32
1631169630000|2021-09-09 06:40:30|733183.1|731183.1|733247.5|731247.5|733250.1|731684.9|732682|731176.5|32
1631169640000|2021-09-09 06:40:40|733257.8|731257.8|732803.6|731803.6|733308.4|731804.4|732779.1|731250.4|37
1631169650000|2021-09-09 06:40:50|732793.9|731793.9|733291.3|731291.3|733301.9|731803.1|732793.9|731275.8|28
1631169660000|2021-09-09 06:41:00|733288.3|731288.3|732786|731786|733298.4|731786|732786|731286.7|20
1631169670000|2021-09-09 06:41:10|733292.8|731292.8|732835.2|731835.2|733341.1|731845.1|732791.3|731289.4|27
1631169680000|2021-09-09 06:41:20|732835.6|731835.6|733380.1|731380.1|733410.4|731897.2|732835.6|731331.6|38
1631169690000|2021-09-09 06:41:30|733381|731381|733407.4|731407.4|733470.8|731470.8|733378.4|731378.4|38
1631169700000|2021-09-09 06:41:40|733403.9|731403.9|733376.2|731376.2|733414.4|731909.5|732900.6|731375.3|36
1631169710000|2021-09-09 06:41:50|733380.4|731380.4|733371|731371|733392.2|731876.4|732863.6|731371|29
1631169720000|2021-09-09 06:42:00|733369.9|731369.9|732863.8|731863.8|733384.4|731863.8|732863.8|731363.5|31
1631169730000|2021-09-09 06:42:10|733359|731359|733381.6|731381.6|733400.6|731897.2|732880.2|731359|35
1631169740000|2021-09-09 06:42:20|733380.9|731380.9|732943.4|731943.4|733418.5|731943.7|732938.4|731380.9|35
1631169750000|2021-09-09 06:42:30|732942.6|731942.6|733406.4|731406.4|733434|731942.6|732907.1|731404.7|34
1631169760000|2021-09-09 06:42:40|733418.8|731418.8|733422.6|731422.6|733424.5|731424.5|733406.3|731406.3|27
1631169770000|2021-09-09 06:42:50|733422.5|731422.5|732900.6|731900.6|733426.5|731901.3|732900.6|731397.3|21
1631169780000|2021-09-09 06:43:00|732902|731902|733407.3|731407.3|733412.5|731922.4|732894.2|731376.4|25
1631169790000|2021-09-09 06:43:10|733410.6|731410.6|733290.8|731290.8|733418.2|731418.2|733284.5|731284.5|31
1631169800000|2021-09-09 06:43:20|733294.3|731294.3|733364.9|731364.9|733369.5|731819|732796.1|731294|23
1631169810000|2021-09-09 06:43:30|733365|731365|733362.2|731362.2|733372.7|731874.7|732871.8|731334.7|23
1631169820000|2021-09-09 06:43:40|733360.6|731360.6|733371.9|731371.9|733372.4|731862.3|732860.2|731360.6|22
1631169830000|2021-09-09 06:43:50|733372.1|731372.1|733359.6|731359.6|733372.5|731372.5|733344.1|731344.1|18
1631169840000|2021-09-09 06:44:00|733362.2|731362.2|733418.9|731418.9|733431.9|731942.5|732864.5|731357.6|33
1631169850000|2021-09-09 06:44:10|732933.9|731933.9|732950.3|731950.3|733439.2|731950.3|732933.9|731431.7|32
1631169860000|2021-09-09 06:44:20|732955.1|731955.1|733446|731446|733453.7|731957.4|732954.4|731443.4|30
1631169870000|2021-09-09 06:44:30|733450.3|731450.3|733499.8|731499.8|733523.9|731523.9|733448.8|731448.8|34
1631169880000|2021-09-09 06:44:40|733499.1|731499.1|733293|731293|733572.8|732067.4|733058.7|731290.2|38
1631169890000|2021-09-09 06:44:50|733289.1|731289.1|733367|731367|733367|731367|733262.9|731262.9|31
1631169900000|2021-09-09 06:45:00|733357.6|731357.6|733348|731348|733388.1|731893.8|732845|731334.1|38
1631169910000|2021-09-09 06:45:10|733348.6|731348.6|733362.9|731362.9|733366.9|731366.9|733340.9|731340.9|34
1631169920000|2021-09-09 06:45:20|733356.4|731356.4|733364|731364|733374.6|731374.6|733334.5|731334.5|39
1631169930000|2021-09-09 06:45:30|733357.8|731357.8|733369.2|731369.2|733373.9|731373.9|733355.9|731355.9|35
1631169940000|2021-09-09 06:45:40|733373.5|731373.5|733383.6|731383.6|733396.5|731888.2|732885.9|731357.7|25
1631169950000|2021-09-09 06:45:50|733383.4|731383.4|733364.1|731364.1|733401.4|731401.4|733363.6|731363.6|19
1631169960000|2021-09-09 06:46:00|733365|731365|733383.5|731383.5|733383.5|731887|732879.5|731365|19
1631169970000|2021-09-09 06:46:10|733385.1|731385.1|733388.8|731388.8|733391.1|731391.1|733382.4|731382.4|17
1631169980000|2021-09-09 06:46:20|733388.3|731388.3|733540.9|731540.9|733540.9|732037.4|733013.9|731387.9|30
1631169990000|2021-09-09 06:46:30|733540.3|731540.3|733538.4|731538.4|733546.2|731546.2|733530.2|731530.2|31
1631170000000|2021-09-09 06:46:40|733537.2|731537.2|733443.2|731443.2|733541.4|731541.4|733436.7|731436.7|29
1631170010000|2021-09-09 06:46:50|733442.7|731442.7|733422.7|731422.7|733480.9|731480.9|733418.4|731418.4|26
1631170020000|2021-09-09 06:47:00|733422.3|731422.3|733444.3|731444.3|733476.4|731476.4|733422.3|731422.3|32
1631170030000|2021-09-09 06:47:10|733443.9|731443.9|733444.3|731444.3|733479.7|731479.7|733437.8|731437.8|29
1631170040000|2021-09-09 06:47:20|733440.5|731440.5|733409.1|731409.1|733457.8|731457.8|733409.1|731409.1|28
1631170050000|2021-09-09 06:47:30|733415.8|731415.8|733342.3|731342.3|733417.6|731417.6|733342.3|731342.3|28
1631170060000|2021-09-09 06:47:40|733364.8|731364.8|733302.4|731302.4|733369.2|731369.2|733302.4|731302.4|28
1631170070000|2021-09-09 06:47:50|733316.8|731316.8|733312.1|731312.1|733332|731332|733310.3|731310.3|24
1631170080000|2021-09-09 06:48:00|733311.5|731311.5|733308.2|731308.2|733311.5|731311.5|733307.6|731307.6|11
1631170090000|2021-09-09 06:48:10|733308.4|731308.4|733299.1|731299.1|733309.3|731309.3|733299.1|731299.1|10
1631170100000|2021-09-09 06:48:20|733299.2|731299.2|733299.8|731299.8|733300.6|731300.6|733295.6|731295.6|17
1631170110000|2021-09-09 06:48:30|733300.6|731300.6|733312.6|731312.6|733324.2|731324.2|733296.2|731296.2|24
1631170120000|2021-09-09 06:48:40|733311.3|731311.3|733295.3|731295.3|733331.1|731816|732792.7|731285.6|23
1631170130000|2021-09-09 06:48:50|733292.1|731292.1|733383.5|731383.5|733391.4|731391.4|733287.4|731287.4|33
1631170140000|2021-09-09 06:49:00|733382.8|731382.8|733373.9|731373.9|733407.2|731407.2|733365.3|731365.3|31
1631170150000|2021-09-09 06:49:10|733375|731375|733364.6|731364.6|733386.2|731863|732863|731357.7|30
1631170160000|2021-09-09 06:49:20|733364.5|731364.5|733371.7|731371.7|733379.3|731379.3|733357.1|731357.1|31
1631170170000|2021-09-09 06:49:30|733382|731382|733374.8|731374.8|733384.1|731384.1|733359.8|731359.8|22
1631170180000|2021-09-09 06:49:40|733384.1|731384.1|733356.7|731356.7|733397.4|731397.4|733356.7|731356.7|29
1631170190000|2021-09-09 06:49:50|733366.9|731366.9|733368.9|731368.9|733385.7|731385.7|733359.5|731359.5|22
1631170200000|2021-09-09 06:50:00|733369|731369|733379.9|731379.9|733384|731384|733363.5|731363.5|32
1631170210000|2021-09-09 06:50:10|733380.4|731380.4|733265.3|731265.3|733383|731787|732787|731265.3|31
1631170220000|2021-09-09 06:50:20|733277.2|731277.2|733253.3|731253.3|733284|731768.2|732763.5|731253.3|25
1631170230000|2021-09-09 06:50:30|733269.1|731269.1|733258.2|731258.2|733271|731767.4|732726.3|731215|31
1631170240000|2021-09-09 06:50:40|733265.7|731265.7|733288.6|731288.6|733352.5|731352.5|733249.4|731249.4|34
1631170250000|2021-09-09 06:50:50|733284.5|731284.5|733280.7|731280.7|733298.7|731298.7|733267.5|731267.5|22
1631170260000|2021-09-09 06:51:00|733279.4|731279.4|733279.8|731279.8|733289.1|731289.1|733278|731278|23
1631170270000|2021-09-09 06:51:10|733280.3|731280.3|733275.3|731275.3|733280.3|731280.3|733272.8|731272.8|23
1631170280000|2021-09-09 06:51:20|733277.8|731277.8|733281.3|731281.3|733281.5|731281.5|733262.8|731262.8|29
1631170290000|2021-09-09 06:51:30|733276.1|731276.1|733180.1|731180.1|733277.9|731755.9|732694.5|731173|36
1631170300000|2021-09-09 06:51:40|733173|731173|733187.7|731187.7|733221.6|731221.6|733159.2|731159.2|34
1631170310000|2021-09-09 06:51:50|733207.8|731207.8|733214|731214|733218.8|731218.8|733161.3|731161.3|39
1631170320000|2021-09-09 06:52:00|733205.6|731205.6|733184.3|731184.3|733215.2|731215.2|733157.5|731157.5|35
1631170330000|2021-09-09 06:52:10|733182.5|731182.5|733201.3|731201.3|733223.9|731223.9|733178.3|731178.3|29
1631170340000|2021-09-09 06:52:20|733200.3|731200.3|733153.5|731153.5|733211.6|731211.6|733148.5|731148.5|30
1631170350000|2021-09-09 06:52:30|733160|731160|733160.8|731160.8|733206.3|731206.3|733153.5|731153.5|31
1631170360000|2021-09-09 06:52:40|733160.5|731160.5|733113.9|731113.9|733160.5|731600.9|732600.9|731084.6|36
1631170370000|2021-09-09 06:52:50|733116.3|731116.3|733158.9|731158.9|733158.9|731158.9|733078|731078|32
1631170380000|2021-09-09 06:53:00|733159.7|731159.7|733155.6|731155.6|733180|731180|733150|731150|35
1631170390000|2021-09-09 06:53:10|733156.1|731156.1|733198.8|731198.8|733221.7|731221.7|733156.1|731156.1|31
1631170400000|2021-09-09 06:53:20|733207.1|731207.1|733246.8|731246.8|733286.9|731286.9|733200.5|731200.5|36
1631170410000|2021-09-09 06:53:30|733248.6|731248.6|733288.9|731288.9|733294|731294|733248.6|731248.6|28
1631170420000|2021-09-09 06:53:40|733287.1|731287.1|733387.7|731387.7|733387.7|731387.7|733283.1|731283.1|34
1631170430000|2021-09-09 06:53:50|733381.4|731381.4|733378.3|731378.3|733388.7|731388.7|733361.3|731361.3|28
1631170440000|2021-09-09 06:54:00|733371|731371|733396.2|731396.2|733402.1|731402.1|733371|731371|20
1631170450000|2021-09-09 06:54:10|733396.4|731396.4|733427.7|731427.7|733441.5|731924|732917.3|731396.4|29
1631170460000|2021-09-09 06:54:20|733430.1|731430.1|733524.1|731524.1|733524.1|731524.1|733403|731403|27
1631170470000|2021-09-09 06:54:30|733516.5|731516.5|733581.6|731581.6|733584.5|731584.5|733512.8|731512.8|31
1631170480000|2021-09-09 06:54:40|733571.7|731571.7|733568|731568|733590.7|731590.7|733561.2|731561.2|27
1631170490000|2021-09-09 06:54:50|733567|731567|733553.6|731553.6|733577|732039|733039|731544|30
1631170500000|2021-09-09 06:55:00|733550.2|731550.2|733563|731563|733563|731563|733548.1|731548.1|21
1631170510000|2021-09-09 06:55:10|733560.9|731560.9|733571.2|731571.2|733613.8|732094.7|733092.5|731555.8|29
1631170520000|2021-09-09 06:55:20|733577.4|731577.4|733620.7|731620.7|733622.5|732123.6|733090.7|731574.1|27
1631170530000|2021-09-09 06:55:30|733619.3|731619.3|733613|731613|733639.6|732097.2|733086.7|731593.1|32
1631170540000|2021-09-09 06:55:40|733622.4|731622.4|733640.3|731640.3|733640.3|731640.3|733622.4|731622.4|31
1631170550000|2021-09-09 06:55:50|733636.5|731636.5|733111.5|732111.5|733665.1|732119.2|733089|731598.1|33
1631170560000|2021-09-09 06:56:00|733111.9|732111.9|733122.7|732122.7|733130.5|732130.5|733111.9|732111.9|24
1631170570000|2021-09-09 06:56:10|733120.9|732120.9|733590.8|731590.8|733593.3|732120.9|733075|731572.8|22
1631170580000|2021-09-09 06:56:20|733590.1|731590.1|733606.7|731606.7|733606.7|731606.7|733587.9|731587.9|19
1631170590000|2021-09-09 06:56:30|733598.4|731598.4|733564.7|731564.7|733606.7|732059.6|733059.6|731554|30
1631170600000|2021-09-09 06:56:40|733565.1|731565.1|733572.3|731572.3|733593.5|732094.2|733080.8|731564.2|29
1631170610000|2021-09-09 06:56:50|733571.6|731571.6|733598.3|731598.3|733613|732043.7|733039.2|731539.2|30
1631170620000|2021-09-09 06:57:00|733580.9|731580.9|733592.5|731592.5|733596.8|732097.7|733083.7|731579.3|28
1631170630000|2021-09-09 06:57:10|733596.8|731596.8|733608.9|731608.9|733609.1|732113.1|733105.2|731575.4|31
1631170640000|2021-09-09 06:57:20|733611.2|731611.2|733117.9|732117.9|733622.9|732125|733112.4|731611.2|25
1631170650000|2021-09-09 06:57:30|733117|732117|733636.2|731636.2|733645.9|732133.5|733117|731617.3|27
1631170660000|2021-09-09 06:57:40|733631.1|731631.1|733626.3|731626.3|733636.5|732134.5|733134.5|731620.5|23
1631170670000|2021-09-09 06:57:50|733623.9|731623.9|733628.2|731628.2|733634.4|731634.4|733621.5|731621.5|26
1631170680000|2021-09-09 06:58:00|733628.4|731628.4|733629.4|731629.4|733633.7|731633.7|733627.6|731627.6|24
1631170690000|2021-09-09 06:58:10|733630.8|731630.8|733627.9|731627.9|733633.3|731633.3|733627.7|731627.7|17
1631170700000|2021-09-09 06:58:20|733629.1|731629.1|733604.5|731604.5|733629.1|731629.1|733594.1|731594.1|20
1631170710000|2021-09-09 06:58:30|733572.2|731572.2|733628.4|731628.4|733630|732070.1|733044.9|731572.2|25
1631170720000|2021-09-09 06:58:40|733117.5|732117.5|733613.3|731613.3|733620.9|732117.5|733117.5|731601.3|29
1631170730000|2021-09-09 06:58:50|733611.8|731611.8|733617.1|731617.1|733634.6|731634.6|733608.2|731608.2|17
1631170740000|2021-09-09 06:59:00|733613.3|731613.3|733623.8|731623.8|733623.8|731623.8|733613.3|731613.3|19
1631170750000|2021-09-09 06:59:10|733623.2|731623.2|733110.8|732110.8|733632.5|732119.4|733079.7|731583.4|23
1631170760000|2021-09-09 06:59:20|733119.8|732119.8|733587.1|731587.1|733620.1|732119.8|733118.3|731587.1|21
1631170770000|2021-09-09 06:59:30|733090.7|732090.7|733592.9|731592.9|733600.5|732096|733083|731580|23
1631170780000|2021-09-09 06:59:40|733602.4|731602.4|733082.7|732082.7|733615.7|732109.7|733077.4|731578.9|25
1631170790000|2021-09-09 06:59:50|733070.8|732070.8|733565.8|731565.8|733588.4|732088.5|733070.8|731565.8|24
1631170800000|2021-09-09 07:00:00|733061|732061|733109.7|732109.7|733642.4|732133.7|732978.1|731477.5|40
1631170810000|2021-09-09 07:00:10|733121.7|732121.7|733631|731631|733636|732137.8|733109|731602.3|37
1631170820000|2021-09-09 07:00:20|733629.3|731629.3|733784.9|731784.9|733796.4|732266.4|733261.4|731629.3|40
1631170830000|2021-09-09 07:00:30|733786.5|731786.5|733820.6|731820.6|733832.1|732315.7|733283.7|731771|34
1631170840000|2021-09-09 07:00:40|733829|731829|733389.3|732389.3|733896.1|732407.7|733323.1|731785.5|39
1631170850000|2021-09-09 07:00:50|733398.5|732398.5|733875.7|731875.7|733907.1|732400.1|733372.5|731860.1|37
1631170860000|2021-09-09 07:01:00|733873.8|731873.8|733838.4|731838.4|733873.8|732354|733312.8|731809.7|39
1631170870000|2021-09-09 07:01:10|733837.9|731837.9|733767.5|731767.5|733921.6|732409.7|733356.3|731751.5|37
1631170880000|2021-09-09 07:01:20|733744.6|731744.6|733929.2|731929.2|733932.2|732391.1|733391.1|731744.6|39
1631170890000|2021-09-09 07:01:30|733921.8|731921.8|733989|731989|733991.3|732504|733408.6|731900.1|38
1631170900000|2021-09-09 07:01:40|733483.8|732483.8|733963.1|731963.1|733999.2|732500.8|733481.6|731952.4|35
1631170910000|2021-09-09 07:01:50|733952.5|731952.5|733911.7|731911.7|733961.2|732399.3|733385.3|731885.7|40
1631170920000|2021-09-09 07:02:00|733921.3|731921.3|733456.8|732456.8|733968.4|732456.8|733453.2|731915.8|36
1631170930000|2021-09-09 07:02:10|733461.5|732461.5|733966.6|731966.6|733977.5|732467.8|733456.5|731949.8|35
1631170940000|2021-09-09 07:02:20|733486.3|732486.3|733477.8|732477.8|733994.3|732498.7|733476|731974|40
1631170950000|2021-09-09 07:02:30|733475.5|732475.5|733899|731899|733973.3|732475.5|733374.4|731875.5|39
1631170960000|2021-09-09 07:02:40|733387.4|732387.4|733838.2|731838.2|733867.5|732387.4|733354.6|731836.5|37
1631170970000|2021-09-09 07:02:50|733837|731837|733872.6|731872.6|733884.4|732382.1|733249.1|731739.5|39
1631170980000|2021-09-09 07:03:00|733873.4|731873.4|733848.7|731848.7|733920.6|732374.7|733364.8|731841.9|39
1631170990000|2021-09-09 07:03:10|733849.8|731849.8|733798.6|731798.6|733853.5|731853.5|733795.3|731795.3|35
1631171000000|2021-09-09 07:03:20|733800.8|731800.8|733769.2|731769.2|733800.8|731800.8|733766.5|731766.5|20
1631171010000|2021-09-09 07:03:30|733771.8|731771.8|733758.9|731758.9|733786.3|731786.3|733734.7|731734.7|25
1631171020000|2021-09-09 07:03:40|733759.1|731759.1|733784.1|731784.1|733835.8|732283.7|733258.1|731754.9|37
1631171030000|2021-09-09 07:03:50|733783.9|731783.9|733255.1|732255.1|733789.2|732273.4|733239|731739|31
1631171040000|2021-09-09 07:04:00|733253|732253|733181.9|732181.9|733783.4|732274|733181.9|731658|35
1631171050000|2021-09-09 07:04:10|733678.3|731678.3|733610.9|731610.9|733682.9|732176.9|733093.7|731579.8|39
1631171060000|2021-09-09 07:04:20|733609|731609|733122.3|732122.3|733637.9|732143.5|733116|731609|35
1631171070000|2021-09-09 07:04:30|733122.6|732122.6|733135.6|732135.6|733636|732145.7|733122.5|731635.3|27
1631171080000|2021-09-09 07:04:40|733135.4|732135.4|733631.9|731631.9|733635.1|732143|733127.9|731614.6|31
1631171090000|2021-09-09 07:04:50|733632|731632|733581.4|731581.4|733632.9|732136.3|733078.3|731566.8|29
1631171100000|2021-09-09 07:05:00|733576.7|731576.7|733488|731488|733576.7|731999.6|732974.2|731459.2|36
1631171110000|2021-09-09 07:05:10|733495.1|731495.1|733063.1|732063.1|733565.2|732068.9|732991.2|731488.7|39
1631171120000|2021-09-09 07:05:20|733068.8|732068.8|733506.2|731506.2|733574|732090.9|733067.5|731506.2|35
1631171130000|2021-09-09 07:05:30|733508.2|731508.2|733536.3|731536.3|733554.4|732048.8|733019.7|731504.6|38
1631171140000|2021-09-09 07:05:40|733547.7|731547.7|733487.5|731487.5|733547.7|732049.7|732958|731445.8|39
1631171150000|2021-09-09 07:05:50|733500|731500|733046.2|732046.2|733569.7|732075.9|733027.1|731478.9|35
1631171160000|2021-09-09 07:06:00|733038|732038|733621.8|731621.8|733639|732132.1|733038|731532.1|33
1631171170000|2021-09-09 07:06:10|733626.1|731626.1|733669.3|731669.3|733669.3|732178.1|733138.7|731625.7|32
1631171180000|2021-09-09 07:06:20|733164.4|732164.4|733151|732151|733646.6|732167.4|733130.4|731615.2|34
1631171190000|2021-09-09 07:06:30|733151.2|732151.2|733059|732059|733638.6|732151.2|733048.5|731538.3|34
1631171200000|2021-09-09 07:06:40|733048.5|732048.5|733013.5|732013.5|733575.4|732061.7|733005.5|731497.7|36
1631171210000|2021-09-09 07:06:50|733010.8|732010.8|733385.3|731385.3|733454.6|732011.8|732905.7|731374.7|37
1631171220000|2021-09-09 07:07:00|733388.7|731388.7|733388.9|731388.9|733425.6|731926.2|732885.8|731362.2|40
1631171230000|2021-09-09 07:07:10|733383.7|731383.7|732911.1|731911.1|733423.6|731920.3|732881.5|731368.3|37
1631171240000|2021-09-09 07:07:20|732914.8|731914.8|733387.5|731387.5|733399.4|731917.8|732905.9|731381.9|26
1631171250000|2021-09-09 07:07:30|733391|731391|733308|731308|733391|731884.5|732884.5|731287.2|25
1631171260000|2021-09-09 07:07:40|733311|731311|732698.9|731698.9|733311|731839.2|732683.4|731183.7|39
1631171270000|2021-09-09 07:07:50|733193.6|731193.6|733128.4|731128.4|733213.9|731213.9|733120.2|731120.2|37
1631171280000|2021-09-09 07:08:00|733135.2|731135.2|733187.5|731187.5|733228|731228|733135.2|731135.2|37
1631171290000|2021-09-09 07:08:10|733187.9|731187.9|733180.9|731180.9|733189.7|731607.4|732598.5|731104.5|33
1631171300000|2021-09-09 07:08:20|733179.9|731179.9|733181.6|731181.6|733232|731232|733165.8|731165.8|38
1631171310000|2021-09-09 07:08:30|733176.1|731176.1|733198.2|731198.2|733199.8|731199.8|733132.8|731132.8|38
1631171320000|2021-09-09 07:08:40|733202.4|731202.4|733136.1|731136.1|733204.1|731204.1|733126.3|731126.3|37
1631171330000|2021-09-09 07:08:50|733139.5|731139.5|733119|731119|733157.7|731614.2|732604.2|731107.6|40
1631171340000|2021-09-09 07:09:00|733113.5|731113.5|733191.9|731191.9|733201.7|731617.5|732607.7|731113.5|34
1631171350000|2021-09-09 07:09:10|733194.4|731194.4|732714.3|731714.3|733217.8|731723.4|732692.9|731191.4|38
1631171360000|2021-09-09 07:09:20|732699.2|731699.2|733321.9|731321.9|733324.6|731704|732692.4|731210|37
1631171370000|2021-09-09 07:09:30|733311.8|731311.8|732860.4|731860.4|733373.7|731873.8|732857|731307.8|31
1631171380000|2021-09-09 07:09:40|733362.9|731362.9|733375.5|731375.5|733415.5|731415.5|733343.5|731343.5|36
1631171390000|2021-09-09 07:09:50|733373.1|731373.1|733351.3|731351.3|733373.1|731373.1|733321.9|731321.9|39
1631171400000|2021-09-09 07:10:00|733341.8|731341.8|733411.1|731411.1|733433.1|731916.7|732899.7|731341.8|39
1631171410000|2021-09-09 07:10:10|733416.9|731416.9|732781.6|731781.6|733416.9|731840.5|732781.6|731279.2|37
1631171420000|2021-09-09 07:10:20|732790.6|731790.6|733329.8|731329.8|733349.1|731805.7|732779.8|731266.7|36
1631171430000|2021-09-09 07:10:30|733333|731333|733256.4|731256.4|733333|731805.5|732765.2|731253|34
1631171440000|2021-09-09 07:10:40|733256.8|731256.8|733150.3|731150.3|733263.4|731691.8|732691.8|731142.6|40
1631171450000|2021-09-09 07:10:50|733150|731150|733139.7|731139.7|733177.9|731177.9|733139.7|731139.7|26
1631171460000|2021-09-09 07:11:00|733134.9|731134.9|733162.3|731162.3|733174|731174|733134.9|731134.9|34
1631171470000|2021-09-09 07:11:10|733164.2|731164.2|733174.8|731174.8|733179.6|731179.6|733161.8|731161.8|33
1631171480000|2021-09-09 07:11:20|733165.8|731165.8|733178.3|731178.3|733182.5|731182.5|733163.2|731163.2|30
1631171490000|2021-09-09 07:11:30|733182.2|731182.2|733280|731280|733280|731691.6|732691.6|731182.2|30
1631171500000|2021-09-09 07:11:40|733284.2|731284.2|733295.1|731295.1|733301.1|731301.1|733263.5|731263.5|33
1631171510000|2021-09-09 07:11:50|733293.6|731293.6|733343.5|731343.5|733348.2|731348.2|733293.6|731293.6|35
1631171520000|2021-09-09 07:12:00|733343|731343|733400.9|731400.9|733402.9|731901.5|732855.4|731343|38
1631171530000|2021-09-09 07:12:10|733402.1|731402.1|732861.7|731861.7|733406.5|731861.7|732861.7|731354.2|33
1631171540000|2021-09-09 07:12:20|732863.8|731863.8|733338.1|731338.1|733363.1|731863.8|732835.4|731300.6|36
1631171550000|2021-09-09 07:12:30|733351.6|731351.6|732843.9|731843.9|733351.6|731862|732809|731314.3|39
1631171560000|2021-09-09 07:12:40|733351.3|731351.3|732750.8|731750.8|733356.9|731846.2|732750.8|731254.1|39
1631171570000|2021-09-09 07:12:50|732755.9|731755.9|733217.3|731217.3|733246.4|731755.9|732702|731204.3|40
1631171580000|2021-09-09 07:13:00|733225.9|731225.9|733192.2|731192.2|733225.9|731690|732683.7|731172.7|40
1631171590000|2021-09-09 07:13:10|733192.9|731192.9|732836.7|731836.7|733347.1|731836.7|732708.1|731192.9|40
1631171600000|2021-09-09 07:13:20|732843.2|731843.2|733320.3|731320.3|733351.1|731847.8|732813.3|731315.2|37
1631171610000|2021-09-09 07:13:30|733294.2|731294.2|732816.2|731816.2|733322.2|731816.2|732805.9|731293.8|38
1631171620000|2021-09-09 07:13:40|732817.8|731817.8|733272.2|731272.2|733312.7|731818.5|732770.3|731265.3|39
1631171630000|2021-09-09 07:13:50|733272.7|731272.7|733300.1|731300.1|733300.1|731798.3|732764.5|731267.8|36
1631171640000|2021-09-09 07:14:00|732798|731798|733197.8|731197.8|733300|731798|732701.1|731188.4|37
1631171650000|2021-09-09 07:14:10|733189.9|731189.9|732663.5|731663.5|733191|731690.9|732646.9|731155.5|36
1631171660000|2021-09-09 07:14:20|732661.3|731661.3|733185.4|731185.4|733203.9|731679.6|732648.8|731184.6|35
1631171670000|2021-09-09 07:14:30|733179.9|731179.9|733141|731141|733188.9|731659.2|732649.3|731134|29
1631171680000|2021-09-09 07:14:40|733147.7|731147.7|733185|731185|733193.5|731659.1|732659.1|731131.5|34
1631171690000|2021-09-09 07:14:50|733184.3|731184.3|732697.3|731697.3|733219.9|731722.5|732692.1|731184.3|37
1631171700000|2021-09-09 07:15:00|732691.2|731691.2|732599.3|731599.3|733099.3|731693.8|732584.2|731090.8|37
1631171710000|2021-09-09 07:15:10|732598.4|731598.4|732976.3|730976.3|732985|731598.4|732439.2|730949.7|40
1631171720000|2021-09-09 07:15:20|732966|730966|732922|730922|732988.1|731444.3|732413|730913.6|40
1631171730000|2021-09-09 07:15:30|732927.9|730927.9|732985|730985|732991.7|731428.6|732428.6|730913.6|37
1631171740000|2021-09-09 07:15:40|732976.3|730976.3|732968.1|730968.1|732991.4|730991.4|732951.8|730951.8|33
1631171750000|2021-09-09 07:15:50|732969.5|730969.5|732920.6|730920.6|732969.9|730969.9|732920.6|730920.6|32
1631171760000|2021-09-09 07:16:00|732917.2|730917.2|732884.6|730884.6|732934|730934|732841.1|730841.1|34
1631171770000|2021-09-09 07:16:10|732883.5|730883.5|732865|730865|732887.5|730887.5|732827.4|730827.4|37
1631171780000|2021-09-09 07:16:20|732384.5|731384.5|732833.1|730833.1|732905.4|731384.5|732355.8|730833.1|38
1631171790000|2021-09-09 07:16:30|732829.7|730829.7|732843.3|730843.3|732891.6|731377|732326.4|730826.2|38
1631171800000|2021-09-09 07:16:40|732843.2|730843.2|732334.6|731334.6|732845|731358.7|732315.2|730819.3|34
1631171810000|2021-09-09 07:16:50|732838.1|730838.1|732267.9|731267.9|732838.1|731334.7|732266.2|730763|29
1631171820000|2021-09-09 07:17:00|732265.8|731265.8|732762.5|730762.5|732767|731268.5|732207.2|730721|36
1631171830000|2021-09-09 07:17:10|732762.8|730762.8|732748|730748|732765.1|731271.7|732244.8|730742.7|32
1631171840000|2021-09-09 07:17:20|732704.6|730704.6|732147.3|731147.3|732710|731202.9|732147.3|730644.3|35
1631171850000|2021-09-09 07:17:30|732643.8|730643.8|732141.2|731141.2|732643.8|731147|732126.4|730624.2|38
1631171860000|2021-09-09 07:17:40|732141.9|731141.9|732624.2|730624.2|732644.4|731147.7|732116.9|730622.2|29
1631171870000|2021-09-09 07:17:50|732614.1|730614.1|732086.9|731086.9|732617.2|731119.4|732085.1|730607.5|35
1631171880000|2021-09-09 07:18:00|732082.8|731082.8|732628.5|730628.5|732659.4|731135.4|732057.7|730568.5|40
1631171890000|2021-09-09 07:18:10|732131.2|731131.2|732195.3|731195.3|732707.8|731203.4|732118.5|730625|38
1631171900000|2021-09-09 07:18:20|732192.9|731192.9|732579.3|730579.3|732659.7|731199.1|732139.4|730563.3|36
1631171910000|2021-09-09 07:18:30|732572.6|730572.6|732559.6|730559.6|732572.6|731057.8|732005|730518.6|33
1631171920000|2021-09-09 07:18:40|732557.9|730557.9|732550.4|730550.4|732566.1|730566.1|732525.2|730525.2|38
1631171930000|2021-09-09 07:18:50|732565.9|730565.9|732553.3|730553.3|732609.2|731083.5|732069.8|730540.8|38
1631171940000|2021-09-09 07:19:00|732554.5|730554.5|732475.1|730475.1|732579.6|731066.1|732058.6|730475.1|37
1631171950000|2021-09-09 07:19:10|732485.2|730485.2|732549.3|730549.3|732587.5|730587.5|732485.2|730485.2|40
1631171960000|2021-09-09 07:19:20|732549.6|730549.6|732548.3|730548.3|732579.3|731064.7|732051.7|730516|40
1631171970000|2021-09-09 07:19:30|732540|730540|732397.4|730397.4|732546.5|731031.9|731883.6|730335.4|39
1631171980000|2021-09-09 07:19:40|732397.7|730397.7|732382.7|730382.7|732426.4|730426.4|732361.1|730361.1|35
1631171990000|2021-09-09 07:19:50|732384.6|730384.6|732404|730404|732415.2|730882.7|731882.7|730373.4|35
1631172000000|2021-09-09 07:20:00|732398.1|730398.1|731856.6|730856.6|732410.3|730856.6|731807.7|730308|39
1631172010000|2021-09-09 07:20:10|732353.5|730353.5|732350.9|730350.9|732405.8|730854.2|731852|730350.3|34
1631172020000|2021-09-09 07:20:20|732350.3|730350.3|732301.6|730301.6|732358.1|730358.1|732301.6|730301.6|37
1631172030000|2021-09-09 07:20:30|732301.8|730301.8|732308|730308|732336.1|730336.1|732301.5|730301.5|35
1631172040000|2021-09-09 07:20:40|731807.5|730807.5|732275.4|730275.4|732299.4|730809.3|731807.5|730268.5|35
1631172050000|2021-09-09 07:20:50|732276.3|730276.3|732209.2|730209.2|732313.1|730761.5|731753.8|730197.7|36
1631172060000|2021-09-09 07:21:00|732199.9|730199.9|732184.7|730184.7|732272.5|730272.5|732182.1|730182.1|39
1631172070000|2021-09-09 07:21:10|732184.5|730184.5|732245|730245|732245|730728.9|731728.9|730184.4|39
1631172080000|2021-09-09 07:21:20|732262.3|730262.3|731769.7|730769.7|732292.5|730770.6|731759|730258.6|33
1631172090000|2021-09-09 07:21:30|731773|730773|732327.8|730327.8|732335.3|730773|731773|730268.4|37
1631172100000|2021-09-09 07:21:40|732326|730326|732361.9|730361.9|732361.9|730361.9|732320.2|730320.2|35
1631172110000|2021-09-09 07:21:50|732355.6|730355.6|732440|730440|732451.7|730451.7|732355.6|730355.6|38
1631172120000|2021-09-09 07:22:00|732437|730437|732477.7|730477.7|732479.5|730479.5|732437|730437|35
1631172130000|2021-09-09 07:22:10|732478.4|730478.4|732368.4|730368.4|732481.3|730870.5|731859.7|730328.8|38
1631172140000|2021-09-09 07:22:20|732366.3|730366.3|732411.1|730411.1|732420.1|730420.1|732353.7|730353.7|36
1631172150000|2021-09-09 07:22:30|732407|730407|732458.7|730458.7|732463.2|730950.1|731892.9|730390.5|33
1631172160000|2021-09-09 07:22:40|732447.9|730447.9|732448.5|730448.5|732477.2|730998.5|731964.8|730443.4|39
1631172170000|2021-09-09 07:22:50|732458.9|730458.9|732487.4|730487.4|732493.3|730982.1|731973.9|730457.2|31
1631172180000|2021-09-09 07:23:00|732491.5|730491.5|732493.2|730493.2|732498.4|730977.1|731970.4|730464.5|34
1631172190000|2021-09-09 07:23:10|732494.7|730494.7|732555.5|730555.5|732564.8|731057|732037.9|730493.1|34
1631172200000|2021-09-09 07:23:20|732554.8|730554.8|732553.8|730553.8|732570|730570|732545.7|730545.7|31
1631172210000|2021-09-09 07:23:30|732547.1|730547.1|732025.1|731025.1|732547.1|731025.1|732019.1|730521.1|37
1631172220000|2021-09-09 07:23:40|732025.3|731025.3|732069|731069|732070.9|731070.9|732024.7|731024.7|35
1631172230000|2021-09-09 07:23:50|732070.3|731070.3|732042.9|731042.9|732545.5|731070.7|732041.2|730538.1|30
1631172240000|2021-09-09 07:24:00|732040.6|731040.6|732044.2|731044.2|732061.5|731061.5|732036.1|731036.1|38
1631172250000|2021-09-09 07:24:10|732046.2|731046.2|732042.3|731042.3|732549.1|731049.3|732036.7|730539.6|35
1631172260000|2021-09-09 07:24:20|732044.2|731044.2|732549.9|730549.9|732556.3|731044.2|732042.4|730538.8|30
1631172270000|2021-09-09 07:24:30|732549.8|730549.8|732026.4|731026.4|732553.5|731026.4|732013.4|730518.7|23
1631172280000|2021-09-09 07:24:40|732027|731027|732519.2|730519.2|732543.6|731027|732016|730519.2|21
1631172290000|2021-09-09 07:24:50|732516.3|730516.3|732535.9|730535.9|732545|730545|732515.4|730515.4|28
1631172300000|2021-09-09 07:25:00|732536|730536|732508.8|730508.8|732537.6|730537.6|732496.4|730496.4|34
1631172310000|2021-09-09 07:25:10|732514.9|730514.9|732012.6|731012.6|732524.7|731012.6|732012.6|730499.4|38
1631172320000|2021-09-09 07:25:20|732004.5|731004.5|732496.6|730496.6|732520.5|731015.5|732002|730496.6|33
1631172330000|2021-09-09 07:25:30|732500.4|730500.4|732463.6|730463.6|732511.8|730983.5|731954.7|730463.6|34
1631172340000|2021-09-09 07:25:40|731951.5|730951.5|731865.5|730865.5|732434.5|730951.5|731844.8|730363.7|38
1631172350000|2021-09-09 07:25:50|731866.7|730866.7|732369.5|730369.5|732379.3|730890|731855.8|730366.3|39
1631172360000|2021-09-09 07:26:00|732370.4|730370.4|732433.7|730433.7|732438.1|730897.1|731866.9|730368.8|39
1631172370000|2021-09-09 07:26:10|732439.7|730439.7|732011.5|731011.5|732501.8|731011.5|731984.5|730436.2|40
1631172380000|2021-09-09 07:26:20|732013|731013|731982|730982|732017.6|731017.6|731965.8|730965.8|33
1631172390000|2021-09-09 07:26:30|731980.8|730980.8|731968.4|730968.4|731985|730985|731967|730967|26
1631172400000|2021-09-09 07:26:40|731963.6|730963.6|731952.6|730952.6|731966.6|730966.6|731934.4|730934.4|28
1631172410000|2021-09-09 07:26:50|731967|730967|732043.3|731043.3|732043.3|731043.3|731952.5|730952.5|27
1631172420000|2021-09-09 07:27:00|732042.6|731042.6|732048.7|731048.7|732548.9|731052.4|732036.5|730534.8|33
1631172430000|2021-09-09 07:27:10|732048.8|731048.8|732035.9|731035.9|732050.2|731050.2|732033.1|731033.1|25
1631172440000|2021-09-09 07:27:20|732034.9|731034.9|732049.1|731049.1|732057.1|731057.1|732034.9|731034.9|21
1631172450000|2021-09-09 07:27:30|732048.4|731048.4|732006.7|731006.7|732048.4|731048.4|731995.4|730995.4|28
1631172460000|2021-09-09 07:27:40|732006.2|731006.2|731948.7|730948.7|732006.2|731006.2|731944.9|730944.9|25
1631172470000|2021-09-09 07:27:50|731946.9|730946.9|731943.2|730943.2|732437|731004.8|731935.6|730432.9|33
1631172480000|2021-09-09 07:28:00|731943|730943|732069|731069|732567.4|731075.1|731907.7|730438.4|38
1631172490000|2021-09-09 07:28:10|732568.6|730568.6|732065.8|731065.8|732568.6|731067.1|732065.8|730561|26
1631172500000|2021-09-09 07:28:20|732070.2|731070.2|732067.3|731067.3|732124.2|731124.2|732064.9|731064.9|28
1631172510000|2021-09-09 07:28:30|732068.3|731068.3|732085|731085|732087|731087|732065.9|731065.9|22
1631172520000|2021-09-09 07:28:40|732085.2|731085.2|732586.4|730586.4|732589.4|731097.7|732079.6|730586.3|35
1631172530000|2021-09-09 07:28:50|732581.4|730581.4|732114.8|731114.8|732586.4|731118.3|732063|730580.8|29
1631172540000|2021-09-09 07:29:00|732116.5|731116.5|732155.2|731155.2|732155.2|731155.2|732116.3|731116.3|35
1631172550000|2021-09-09 07:29:10|732160.3|731160.3|732184.7|731184.7|732683.9|731199.3|732154.9|730683.9|32
1631172560000|2021-09-09 07:29:20|732189.8|731189.8|732198.3|731198.3|732200.4|731200.4|732189.8|731189.8|26
1631172570000|2021-09-09 07:29:30|732197.2|731197.2|732195.7|731195.7|732198|731198|732176|731176|27
1631172580000|2021-09-09 07:29:40|732194.6|731194.6|732196.1|731196.1|732229.4|731229.4|732192.4|731192.4|32
1631172590000|2021-09-09 07:29:50|732194|731194|732233.9|731233.9|732236.4|731236.4|732183.3|731183.3|33
1631172600000|2021-09-09 07:30:00|732230.1|731230.1|732105.2|731105.2|732652|731230.1|732075.9|730648.3|40
1631172610000|2021-09-09 07:30:10|732108.7|731108.7|732107.2|731107.2|732619.3|731145.6|732102.7|730613.5|36
1631172620000|2021-09-09 07:30:20|732106.9|731106.9|732118.4|731118.4|732625.1|731142.3|732106.9|730625.1|37
1631172630000|2021-09-09 07:30:30|732110.1|731110.1|732141.2|731141.2|732612.2|731141.2|732104|730612.2|31
1631172640000|2021-09-09 07:30:40|732140|731140|732192.2|731192.2|732197.7|731197.7|732129.6|731129.6|35
1631172650000|2021-09-09 07:30:50|732187.1|731187.1|732226|731226|732226|731226|732187.1|731187.1|27
1631172660000|2021-09-09 07:31:00|732216.3|731216.3|732209.7|731209.7|732229.8|731229.8|732203.6|731203.6|26
1631172670000|2021-09-09 07:31:10|732210.5|731210.5|732266.4|731266.4|732277.1|731277.1|732193.1|731193.1|29
1631172680000|2021-09-09 07:31:20|732267|731267|732250.6|731250.6|732282.4|731282.4|732243.2|731243.2|33
1631172690000|2021-09-09 07:31:30|732250|731250|732269|731269|732269.6|731269.6|732245.7|731245.7|22
1631172700000|2021-09-09 07:31:40|732276.5|731276.5|732304.7|731304.7|732312.3|731312.3|732264.4|731264.4|36
1631172710000|2021-09-09 07:31:50|732315.8|731315.8|732317.8|731317.8|732328.3|731328.3|732299.8|731299.8|28
1631172720000|2021-09-09 07:32:00|732292.5|731292.5|732303.4|731303.4|732308.5|731308.5|732287.4|731287.4|28
1631172730000|2021-09-09 07:32:10|732302.8|731302.8|732312.4|731312.4|732313.6|731313.6|732300.9|731300.9|18
1631172740000|2021-09-09 07:32:20|732310.8|731310.8|732309.5|731309.5|732311.9|731311.9|732306.9|731306.9|15
1631172750000|2021-09-09 07:32:30|732309.7|731309.7|732329|731329|732823.2|731332.7|732299.1|730823|32
1631172760000|2021-09-09 07:32:40|732325.7|731325.7|732252.4|731252.4|732385.6|731385.6|732230.8|731230.8|36
1631172770000|2021-09-09 07:32:50|732250|731250|732176.6|731176.6|732739.6|731250|732172.1|730734.2|32
1631172780000|2021-09-09 07:33:00|732181.3|731181.3|732669.8|730669.8|732672.8|731181.3|732127.1|730649.4|29
1631172790000|2021-09-09 07:33:10|732669.9|730669.9|732171.4|731171.4|732670.9|731192.1|732169.3|730669.9|26
1631172800000|2021-09-09 07:33:20|732166.7|731166.7|732206.6|731206.6|732702|731213.7|732157.8|730683.7|26
1631172810000|2021-09-09 07:33:30|732205.9|731205.9|732725.4|730725.4|732725.4|731244|732205.9|730710.1|26
1631172820000|2021-09-09 07:33:40|732245.2|731245.2|732271.5|731271.5|732760.1|731289.1|732229.4|730758.6|26
1631172830000|2021-09-09 07:33:50|732293.5|731293.5|732274.8|731274.8|732293.5|731293.5|732266.7|731266.7|22
1631172840000|2021-09-09 07:34:00|732272.8|731272.8|732264.7|731264.7|732288.6|731288.6|732264.7|731264.7|30
1631172850000|2021-09-09 07:34:10|732750.5|730750.5|732245.4|731245.4|732750.9|731274.2|732243.4|730750.5|31
1631172860000|2021-09-09 07:34:20|732255.3|731255.3|732278.5|731278.5|732752.7|731278.5|732231.9|730717|30
1631172870000|2021-09-09 07:34:30|732258|731258|732238.9|731238.9|732756.4|731279.2|732234.6|730739.7|32
1631172880000|2021-09-09 07:34:40|732237.7|731237.7|732711.5|730711.5|732747.5|731247.7|732210.8|730710.7|31
1631172890000|2021-09-09 07:34:50|732711.8|730711.8|732223.8|731223.8|732721.2|731237|732195.5|730711.8|34
1631172900000|2021-09-09 07:35:00|732235|731235|732238.3|731238.3|732717.2|731240.1|732202.2|730713.1|36
1631172910000|2021-09-09 07:35:10|732239.5|731239.5|732242.4|731242.4|732761.1|731264.4|732232.3|730754|31
1631172920000|2021-09-09 07:35:20|732250.1|731250.1|732211.4|731211.4|732706.6|731250.6|732177.5|730706.6|32
1631172930000|2021-09-09 07:35:30|732210.9|731210.9|732210.1|731210.1|732725.9|731235.1|732195.1|730700.6|31
1631172940000|2021-09-09 07:35:40|732209.7|731209.7|732209.6|731209.6|732211.9|731211.9|732204.4|731204.4|19
1631172950000|2021-09-09 07:35:50|732209.2|731209.2|732716.2|730716.2|732716.2|731237.5|732205|730716.2|21
1631172960000|2021-09-09 07:36:00|732717.9|730717.9|732237.8|731237.8|732718.3|731237.8|732226.8|730714.1|19
1631172970000|2021-09-09 07:36:10|732235.2|731235.2|732276.6|731276.6|732276.6|731276.6|732235.2|731235.2|29
1631172980000|2021-09-09 07:36:20|732281|731281|732259.4|731259.4|732281|731281|732255.8|731255.8|25
1631172990000|2021-09-09 07:36:30|732258.9|731258.9|732269.7|731269.7|732271.8|731271.8|732251.3|731251.3|28
1631173000000|2021-09-09 07:36:40|732270.8|731270.8|732348.8|731348.8|732351|731351|732270.1|731270.1|30
1631173010000|2021-09-09 07:36:50|732348.2|731348.2|732345.5|731345.5|732349.5|731349.5|732344.8|731344.8|22
1631173020000|2021-09-09 07:37:00|732345.1|731345.1|732278.4|731278.4|732347.8|731347.8|732272.7|731272.7|28
1631173030000|2021-09-09 07:37:10|732281.5|731281.5|732289.4|731289.4|732290.5|731290.5|732280.8|731280.8|24
1631173040000|2021-09-09 07:37:20|732292.9|731292.9|732318.1|731318.1|732328.5|731328.5|732292.9|731292.9|28
1631173050000|2021-09-09 07:37:30|732322.2|731322.2|732336.7|731336.7|732344.9|731344.9|732322.2|731322.2|26
1631173060000|2021-09-09 07:37:40|732337.9|731337.9|732339.2|731339.2|732361.6|731361.6|732337.9|731337.9|27
1631173070000|2021-09-09 07:37:50|732341.8|731341.8|732357.2|731357.2|732866.1|731361|732340.1|730854.8|25
1631173080000|2021-09-09 07:38:00|732357.1|731357.1|732334.5|731334.5|732851.1|731359|732323.1|730851.1|32
1631173090000|2021-09-09 07:38:10|732334.4|731334.4|732366.6|731366.6|732368.1|731368.1|732328.6|731328.6|35
1631173100000|2021-09-09 07:38:20|732365.7|731365.7|732407.2|731407.2|732921.8|731434.8|732363.6|730906.1|31
1631173110000|2021-09-09 07:38:30|732402.1|731402.1|732446.7|731446.7|732944.5|731454.4|732379.8|730867.2|31
1631173120000|2021-09-09 07:38:40|732441.9|731441.9|732448.1|731448.1|732452|731452|732431.9|731431.9|34
1631173130000|2021-09-09 07:38:50|732447|731447|732416.4|731416.4|732447.5|731447.5|732416.4|731416.4|30
1631173140000|2021-09-09 07:39:00|732415.2|731415.2|732435|731435|732436.4|731436.4|732413.6|731413.6|28
1631173150000|2021-09-09 07:39:10|732434.3|731434.3|732447.3|731447.3|732461.4|731461.4|732430.9|731430.9|20
1631173160000|2021-09-09 07:39:20|732449.2|731449.2|732442.6|731442.6|732451.3|731451.3|732442.6|731442.6|23
1631173170000|2021-09-09 07:39:30|732443.8|731443.8|732438|731438|732445.6|731445.6|732438|731438|16
1631173180000|2021-09-09 07:39:40|732438.2|731438.2|732447.2|731447.2|732457.9|731457.9|732438.2|731438.2|24
1631173190000|2021-09-09 07:39:50|732446.2|731446.2|732454|731454|732456.6|731456.6|732444.2|731444.2|21
1631173200000|2021-09-09 07:40:00|732454.1|731454.1|732355.3|731355.3|732880.7|731454.1|732345.1|730850.5|32
1631173210000|2021-09-09 07:40:10|732365.5|731365.5|732864.4|730864.4|732880.2|731383.5|732356.8|730854|29
1631173220000|2021-09-09 07:40:20|732362.9|731362.9|732356.1|731356.1|732367.5|731367.5|732356.1|731356.1|31
1631173230000|2021-09-09 07:40:30|732353.8|731353.8|732372.6|731372.6|732844.7|731379|732348.5|730844.6|33
1631173240000|2021-09-09 07:40:40|732370.4|731370.4|732375.6|731375.6|732847.2|731379.9|732355.6|730845.7|33
1631173250000|2021-09-09 07:40:50|732373.6|731373.6|732383.1|731383.1|732871.9|731395.1|732366.5|730871.9|33
1631173260000|2021-09-09 07:41:00|732378.3|731378.3|732257|731257|732744.8|731382|732227.8|730744.8|38
1631173270000|2021-09-09 07:41:10|732261.4|731261.4|732307.8|731307.8|732808.9|731330.2|732258.2|730791.9|38
1631173280000|2021-09-09 07:41:20|732308.3|731308.3|732315.9|731315.9|732324.7|731324.7|732308|731308|35
1631173290000|2021-09-09 07:41:30|732825.6|730825.6|732334.5|731334.5|732836.7|731339|732327|730825.6|29
1631173300000|2021-09-09 07:41:40|732334.9|731334.9|732288.7|731288.7|732812.3|731336.6|732288.7|730792.4|31
1631173310000|2021-09-09 07:41:50|732782.3|730782.3|732235|731235|732782.3|731293.8|732220.6|730718.9|39
1631173320000|2021-09-09 07:42:00|732240.8|731240.8|732306.5|731306.5|732799.8|731308|732225.4|730729.7|37
1631173330000|2021-09-09 07:42:10|732305.5|731305.5|732807.4|730807.4|732812.9|731315.4|732290|730776.6|31
1631173340000|2021-09-09 07:42:20|732810.2|730810.2|732312.4|731312.4|732816.3|731320.6|732311.2|730810.2|30
1631173350000|2021-09-09 07:42:30|732314.3|731314.3|732281.3|731281.3|732797|731321.1|732278.7|730784.2|34
1631173360000|2021-09-09 07:42:40|732291.6|731291.6|732202.8|731202.8|732775.9|731292.3|732190.6|730686.2|36
1631173370000|2021-09-09 07:42:50|732215.5|731215.5|732792|730792|732795.5|731305.9|732215.5|730718.3|36
1631173380000|2021-09-09 07:43:00|732292|731292|732274.9|731274.9|732785|731298.5|732274.9|730780.3|32
1631173390000|2021-09-09 07:43:10|732274.2|731274.2|732134.6|731134.6|732640.5|731336.5|732128.8|730639.3|31
1631173400000|2021-09-09 07:43:20|732134.2|731134.2|732132.3|731132.3|732143.8|731143.8|732126.7|731126.7|28
1631173410000|2021-09-09 07:43:30|732131.8|731131.8|732136|731136|732141.8|731141.8|732123.2|731123.2|21
1631173420000|2021-09-09 07:43:40|732129|731129|732135.2|731135.2|732138.3|731138.3|732123.4|731123.4|32
1631173430000|2021-09-09 07:43:50|732134.9|731134.9|732152.2|731152.2|732649.2|731165.5|732122.6|730644.3|31
1631173440000|2021-09-09 07:44:00|732152|731152|732005.7|731005.7|732636.5|731152|731978.6|730560.1|36
1631173450000|2021-09-09 07:44:10|732008.1|731008.1|732522.2|730522.2|732528.2|731027|731999.9|730505.4|33
1631173460000|2021-09-09 07:44:20|732523.3|730523.3|732029|731029|732535.4|731041.7|732020.4|730519.2|32
1631173470000|2021-09-09 07:44:30|732028.2|731028.2|732024.3|731024.3|732040.9|731040.9|732017.1|731017.1|26
1631173480000|2021-09-09 07:44:40|732521.5|730521.5|732016.2|731016.2|732522.8|731019|732001.8|730513.5|26
1631173490000|2021-09-09 07:44:50|732014.5|731014.5|732010.2|731010.2|732027.2|731027.2|731983.9|730983.9|35
1631173500000|2021-09-09 07:45:00|732005.9|731005.9|732012.8|731012.8|732018.8|731018.8|731994.4|730994.4|33
1631173510000|2021-09-09 07:45:10|732010.1|731010.1|732036.9|731036.9|732548.3|731048.2|732010.1|730537.7|33
1631173520000|2021-09-09 07:45:20|732041|731041|732057.2|731057.2|732557.4|731066.1|732028.6|730544.8|36
1631173530000|2021-09-09 07:45:30|732060.2|731060.2|732042.8|731042.8|732547.6|731073.5|732035.8|730534.7|38
1631173540000|2021-09-09 07:45:40|732035.4|731035.4|732037.7|731037.7|732043.8|731043.8|732026.7|731026.7|27
1631173550000|2021-09-09 07:45:50|732028.5|731028.5|732005.2|731005.2|732042.3|731042.3|731998.5|730998.5|22
1631173560000|2021-09-09 07:46:00|732002.2|731002.2|732006.7|731006.7|732019.2|731019.2|731999.8|730999.8|31
1631173570000|2021-09-09 07:46:10|732005.1|731005.1|731987.5|730987.5|732016.3|731016.3|731986.5|730986.5|31
1631173580000|2021-09-09 07:46:20|731990.2|730990.2|731915.1|730915.1|731997.1|730997.1|731908|730908|21
1631173590000|2021-09-09 07:46:30|731913.3|730913.3|731939|730939|731942.4|730942.4|731913.3|730913.3|25
1631173600000|2021-09-09 07:46:40|731936|730936|731923.5|730923.5|731936.3|730936.3|731921.5|730921.5|22
1631173610000|2021-09-09 07:46:50|731933|730933|731927.1|730927.1|731933.4|730933.4|731911.5|730911.5|22
1631173620000|2021-09-09 07:47:00|731928.4|730928.4|731937.4|730937.4|731944.1|730944.1|731923|730923|28
1631173630000|2021-09-09 07:47:10|731931.1|730931.1|731942.1|730942.1|732442.1|730946.2|731927.4|730436.5|32
1631173640000|2021-09-09 07:47:20|731941.1|730941.1|732452.8|730452.8|732452.8|730968.1|731936.9|730437.8|38
1631173650000|2021-09-09 07:47:30|731951.7|730951.7|731988.4|730988.4|732476.7|730991.3|731948.4|730476.7|37
1631173660000|2021-09-09 07:47:40|731997.4|730997.4|731992.5|730992.5|732008.9|731008.9|731980.9|730980.9|32
1631173670000|2021-09-09 07:47:50|731954.1|730954.1|731938.9|730938.9|732426.5|730959.2|731902.4|730426.5|32
1631173680000|2021-09-09 07:48:00|731936.4|730936.4|731947.5|730947.5|731961.8|730961.8|731919.2|730919.2|33
1631173690000|2021-09-09 07:48:10|731960.1|730960.1|731922.1|730922.1|732443|730965.2|731920.4|730442|34
1631173700000|2021-09-09 07:48:20|731938.5|730938.5|731837.6|730837.6|732351.6|730938.6|731826.6|730351.6|35
1631173710000|2021-09-09 07:48:30|731838.8|730838.8|731875.5|730875.5|731880.4|730880.4|731832.4|730832.4|38
1631173720000|2021-09-09 07:48:40|731863.8|730863.8|731839.1|730839.1|731866.7|730866.7|731821.6|730821.6|35
1631173730000|2021-09-09 07:48:50|731839.7|730839.7|731877.4|730877.4|731880.6|730880.6|731837.7|730837.7|32
1631173740000|2021-09-09 07:49:00|731877.6|730877.6|731880.2|730880.2|731896|730896|731874.4|730874.4|33
1631173750000|2021-09-09 07:49:10|731880.6|730880.6|731827.5|730827.5|731898.8|730898.8|731822.7|730822.7|31
1631173760000|2021-09-09 07:49:20|731815.5|730815.5|731840.5|730840.5|731852.9|730852.9|731812.3|730812.3|33
1631173770000|2021-09-09 07:49:30|731847.1|730847.1|731854.5|730854.5|731875.9|730875.9|731835.9|730835.9|35
1631173780000|2021-09-09 07:49:40|731855.4|730855.4|731870.9|730870.9|731872.2|730872.2|731838.1|730838.1|36
1631173790000|2021-09-09 07:49:50|731870.8|730870.8|731888|730888|731889.9|730889.9|731847.2|730847.2|37
1631173800000|2021-09-09 07:50:00|731886.9|730886.9|731901.8|730901.8|731901.8|730901.8|731875.5|730875.5|33
1631173810000|2021-09-09 07:50:10|731900.7|730900.7|731909.5|730909.5|732381.8|730922.2|731879|730381.8|36
1631173820000|2021-09-09 07:50:20|731911.6|730911.6|731940.1|730940.1|731940.1|730940.1|731909.6|730909.6|34
1631173830000|2021-09-09 07:50:30|731941.9|730941.9|731940|730940|732448.2|730942.7|731925.6|730441|27
1631173840000|2021-09-09 07:50:40|731938.3|730938.3|731888.5|730888.5|732376.5|730938.3|731881.4|730370.7|35
1631173850000|2021-09-09 07:50:50|731892.4|730892.4|731892.7|730892.7|731898.7|730898.7|731876.6|730876.6|31
1631173860000|2021-09-09 07:51:00|731893.5|730893.5|731879.4|730879.4|731894.3|730894.3|731866.9|730866.9|34
1631173870000|2021-09-09 07:51:10|731879.5|730879.5|731865.7|730865.7|732400.1|730903.8|731855|730400.1|36
1631173880000|2021-09-09 07:51:20|731858.7|730858.7|731806.8|730806.8|732317|730858.7|731806.6|730315.1|38
1631173890000|2021-09-09 07:51:30|731809.9|730809.9|731667.3|730667.3|732281.3|730809.9|731662.3|730215.8|40
1631173900000|2021-09-09 07:51:40|732165.5|730165.5|732185.9|730185.9|732191|730690.9|731663.1|730165.5|30
1631173910000|2021-09-09 07:51:50|732189.5|730189.5|731691.4|730691.4|732190.4|730691.4|731686.8|730189.5|20
1631173920000|2021-09-09 07:52:00|731690.7|730690.7|731623.1|730623.1|732161.3|730690.7|731621|730120.8|36
1631173930000|2021-09-09 07:52:10|731620.4|730620.4|731511.1|730511.1|732132.9|730648|731509.9|730014.3|37
1631173940000|2021-09-09 07:52:20|731511.4|730511.4|731534|730534|732043.4|730550.1|731509.8|730004.9|32
1631173950000|2021-09-09 07:52:30|731541.6|730541.6|732032.5|730032.5|732046.4|730543.9|731494.3|730032.5|38
1631173960000|2021-09-09 07:52:40|732031.9|730031.9|731517.1|730517.1|732031.9|730540.7|731515.4|730031.8|33
1631173970000|2021-09-09 07:52:50|731526.6|730526.6|731839.9|729839.9|732006.4|730528.1|731308.9|729811.4|36
1631173980000|2021-09-09 07:53:00|731353.4|730353.4|731816.7|729816.7|731825.1|730358.8|731301.5|729806.3|38
1631173990000|2021-09-09 07:53:10|731315.9|730315.9|731356|730356|731357.2|730357.2|731307.8|730307.8|38
1631174000000|2021-09-09 07:53:20|731360.7|730360.7|731370.5|730370.5|731904.4|730385.5|731341.4|729851.6|37
1631174010000|2021-09-09 07:53:30|731375.9|730375.9|731302.1|730302.1|731862.6|730377.5|731285|729800.2|33
1631174020000|2021-09-09 07:53:40|731293.8|730293.8|731889.5|729889.5|731889.5|730378.3|731293.8|729839.4|33
1631174030000|2021-09-09 07:53:50|731874.3|729874.3|731341.6|730341.6|731885.4|730346.6|731338.5|729832.1|33
1631174040000|2021-09-09 07:54:00|731342.3|730342.3|731332.4|730332.4|731851.6|730342.3|731308.7|729809.5|32
1631174050000|2021-09-09 07:54:10|731323.6|730323.6|731393.1|730393.1|731866.9|730395.6|731323.6|729866.9|34
1631174060000|2021-09-09 07:54:20|731392.4|730392.4|731470.4|730470.4|731482.5|730482.5|731392.4|730392.4|32
1631174070000|2021-09-09 07:54:30|731462.6|730462.6|731477.5|730477.5|732004.1|730498|731452.9|729973.3|38
1631174080000|2021-09-09 07:54:40|731469.9|730469.9|732003.7|730003.7|732020|730476.9|731409.9|729947.8|38
1631174090000|2021-09-09 07:54:50|732005.5|730005.5|731467.3|730467.3|732019.3|730484.9|731461|729972.2|33
1631174100000|2021-09-09 07:55:00|731961.8|729961.8|731931.6|729931.6|731961.8|730417.4|731392.5|729884.2|31
1631174110000|2021-09-09 07:55:10|731934.8|729934.8|731951.4|729951.4|731969.3|730470.7|731388.6|729886.8|34
1631174120000|2021-09-09 07:55:20|731452.6|730452.6|731462.8|730462.8|731969|730462.8|731448.7|729967|29
1631174130000|2021-09-09 07:55:30|731462.5|730462.5|731449.9|730449.9|731952|730462.5|731426.9|729919.9|34
1631174140000|2021-09-09 07:55:40|731452.8|730452.8|731935.1|729935.1|731955.9|730452.8|731448|729930|25
1631174150000|2021-09-09 07:55:50|731936.8|729936.8|731943.2|729943.2|731964.7|730479.2|731436.8|729933.7|37
1631174160000|2021-09-09 07:56:00|731941.5|729941.5|731372.4|730372.4|731942.7|730392.2|731360.6|729867.5|36
1631174170000|2021-09-09 07:56:10|731371.7|730371.7|731336.4|730336.4|731860.5|730371.7|731322.4|729829.8|36
1631174180000|2021-09-09 07:56:20|731338.5|730338.5|731773.5|729773.5|731860.3|730359.8|731247.1|729769.8|38
1631174190000|2021-09-09 07:56:30|731773.4|729773.4|731788.1|729788.1|731800.8|730297.8|731270|729769.4|32
1631174200000|2021-09-09 07:56:40|731787.9|729787.9|731311.1|730311.1|731824.1|730335.7|731284.1|729785.2|34
1631174210000|2021-09-09 07:56:50|731309.5|730309.5|731337.8|730337.8|731864|730362.3|731309.5|729838.1|37
1631174220000|2021-09-09 07:57:00|731835.3|729835.3|731282.5|730282.5|731847.1|730349|731277.3|729775|34
1631174230000|2021-09-09 07:57:10|731281.1|730281.1|731779.8|729779.8|731784.1|730283.6|731276.3|729779.8|26
1631174240000|2021-09-09 07:57:20|731776.4|729776.4|731495.2|729495.2|731780|730285.5|731101.1|729475.3|32
1631174250000|2021-09-09 07:57:30|731485.8|729485.8|731592.4|729592.4|731617|729984|730966.9|729474.4|39
1631174260000|2021-09-09 07:57:40|731590.5|729590.5|731608|729608|731608|730113.8|731065.2|729560.2|38
1631174270000|2021-09-09 07:57:50|731114.1|730114.1|731690.8|729690.8|731701.3|730135.7|731097.2|729585.9|31
1631174280000|2021-09-09 07:58:00|731681.6|729681.6|731230.1|730230.1|731779.2|730230.1|731205|729653.7|38
1631174290000|2021-09-09 07:58:10|731232.2|730232.2|731214.5|730214.5|731740|730246.5|731214.5|729720.3|38
1631174300000|2021-09-09 07:58:20|731217.9|730217.9|731689|729689|731719.9|730226.6|731215.6|729687.3|34
1631174310000|2021-09-09 07:58:30|731693.3|729693.3|731716.1|729716.1|731716.1|730180.1|731135.5|729635.2|40
1631174320000|2021-09-09 07:58:40|731701.3|729701.3|731693.2|729693.2|731717.8|730201.6|731156.3|729671.2|38
1631174330000|2021-09-09 07:58:50|731693.4|729693.4|731662.1|729662.1|731697.4|730194|731156|729657.3|37
1631174340000|2021-09-09 07:59:00|731662.6|729662.6|731723.4|729723.4|731726.8|730200.5|731158.2|729658.1|32
1631174350000|2021-09-09 07:59:10|731708.4|729708.4|731192.4|730192.4|731717.4|730196.9|731168.5|729677.5|38
1631174360000|2021-09-09 07:59:20|731710.1|729710.1|731236|730236|731752.5|730236|731190.5|729696.9|34
1631174370000|2021-09-09 07:59:30|731234.6|730234.6|731308.2|730308.2|731818.4|730316.2|731234.6|729742.9|35
1631174380000|2021-09-09 07:59:40|731785.4|729785.4|731764.3|729764.3|731785.4|730244.1|731231.3|729736.6|36
1631174390000|2021-09-09 07:59:50|731753.6|729753.6|731717.8|729717.8|731757.3|730242.6|731214.4|729713|31
1631174400000|2021-09-09 08:00:00|731715.8|729715.8|731588.2|729588.2|731715.8|730211.2|731083|729562|36
1631174410000|2021-09-09 08:00:10|731568.2|729568.2|731565.1|729565.1|731625.4|730100.4|731056.7|729565.1|38
1631174420000|2021-09-09 08:00:20|731564.5|729564.5|731532.5|729532.5|731575.6|730084.4|731043|729531.9|32
1631174430000|2021-09-09 08:00:30|731031.6|730031.6|731513.5|729513.5|731570.7|730068.3|731017.4|729513.5|35
1631174440000|2021-09-09 08:00:40|731518.7|729518.7|730964.4|729964.4|731518.7|730019.8|730957|729454.2|35
1631174450000|2021-09-09 08:00:50|730970.7|729970.7|731410.7|729410.7|731459|729977.5|730897.4|729374.9|37
1631174460000|2021-09-09 08:01:00|730914.6|729914.6|731328.8|729328.8|731424.5|729914.9|730914.6|729322.2|38
1631174470000|2021-09-09 08:01:10|731352.1|729352.1|731366.4|729366.4|731431.9|729908.3|730884|729348.4|38
1631174480000|2021-09-09 08:01:20|731351.7|729351.7|731370.4|729370.4|731413.2|729903|730872.7|729333.5|39
1631174490000|2021-09-09 08:01:30|731358.9|729358.9|731312.7|729312.7|731358.9|729848.9|730848.9|729295.6|36
1631174500000|2021-09-09 08:01:40|731315.2|729315.2|731329.3|729329.3|731329.8|729329.8|731297.1|729297.1|34
1631174510000|2021-09-09 08:01:50|731328.6|729328.6|731349.5|729349.5|731381|729859.5|730859.5|729291.8|31
1631174520000|2021-09-09 08:02:00|731344.5|729344.5|730812.1|729812.1|731344.5|729820.6|730802.1|729282.8|36
1631174530000|2021-09-09 08:02:10|730811.5|729811.5|731254.6|729254.6|731305|729814.9|730668.8|729158.3|35
1631174540000|2021-09-09 08:02:20|731257.1|729257.1|731254.8|729254.8|731261.7|729751.6|730732.2|729230|36
1631174550000|2021-09-09 08:02:30|731259.1|729259.1|731335.4|729335.4|731339.2|729844.2|730831.8|729254.9|35
1631174560000|2021-09-09 08:02:40|731336.2|729336.2|731289.1|729289.1|731336.2|729336.2|731252.4|729252.4|37
1631174570000|2021-09-09 08:02:50|731288.6|729288.6|731415|729415|731428.3|729856|730856|729283.8|35
1631174580000|2021-09-09 08:03:00|731412.8|729412.8|731390.4|729390.4|731426.5|729426.5|731383|729383|31
1631174590000|2021-09-09 08:03:10|731390.9|729390.9|731345.3|729345.3|731400.9|729898|730868|729341.9|30
1631174600000|2021-09-09 08:03:20|731344.5|729344.5|731259.9|729259.9|731359.9|729863.8|730841.8|729259.9|28
1631174610000|2021-09-09 08:03:30|731255.4|729255.4|731227.5|729227.5|731255.4|729732.5|730723.8|729216.4|37
1631174620000|2021-09-09 08:03:40|731228.9|729228.9|731236.4|729236.4|731240.2|729240.2|731228.9|729228.9|30
1631174630000|2021-09-09 08:03:50|731235|729235|731261.6|729261.6|731275.8|729768.2|730750.8|729235|33
1631174640000|2021-09-09 08:04:00|731260.6|729260.6|730764.1|729764.1|731261|729770.4|730745.9|729258.7|25
1631174650000|2021-09-09 08:04:10|730768.1|729768.1|731295.1|729295.1|731315.7|729825.7|730759.8|729242.1|34
1631174660000|2021-09-09 08:04:20|731288.4|729288.4|730875|729875|731383.4|729877|730821.4|729288.4|38
1631174670000|2021-09-09 08:04:30|730874.9|729874.9|731412.4|729412.4|731434.7|729940.3|730874.1|729383.1|32
1631174680000|2021-09-09 08:04:40|731420.9|729420.9|730912.8|729912.8|731459.5|729962.3|730912.8|729406.5|39
1631174690000|2021-09-09 08:04:50|730929|729929|731428.9|729428.9|731453.7|729954.4|730917.5|729401|37
1631174700000|2021-09-09 08:05:00|730932.7|729932.7|731263.3|729263.3|731419.8|729932.7|730764.4|729256.4|38
1631174710000|2021-09-09 08:05:10|731260.6|729260.6|731408.5|729408.5|731408.5|729910.9|730801.3|729249.4|40
1631174720000|2021-09-09 08:05:20|731423.3|729423.3|731405|729405|731450.8|729936.1|730921.1|729400.6|37
1631174730000|2021-09-09 08:05:30|731391.5|729391.5|731450|729450|731457.1|729947.2|730947.2|729387.4|30
1631174740000|2021-09-09 08:05:40|731449.3|729449.3|731484.7|729484.7|731484.7|729985.7|730948.7|729436.4|38
1631174750000|2021-09-09 08:05:50|731481.2|729481.2|730938.5|729938.5|731516.7|730018.5|730937|729444.3|39
1631174760000|2021-09-09 08:06:00|730933.8|729933.8|731506.3|729506.3|731518.1|730028.3|730931.9|729496.6|37
1631174770000|2021-09-09 08:06:10|731019.4|730019.4|731008.6|730008.6|731019.7|730019.7|730995.1|729995.1|29
1631174780000|2021-09-09 08:06:20|731010|730010|731066.4|730066.4|731540|730068.9|730997.5|729540|34
1631174790000|2021-09-09 08:06:30|731065.3|730065.3|731545|729545|731566|730065.3|731050.4|729545|27
1631174800000|2021-09-09 08:06:40|731046.2|730046.2|731075.5|730075.5|731076.9|730076.9|731036.3|730036.3|33
1631174810000|2021-09-09 08:06:50|731073|730073|731080|730080|731092.5|730092.5|731061.5|730061.5|38
1631174820000|2021-09-09 08:07:00|731079.8|730079.8|731073.9|730073.9|731090.7|730090.7|731073.9|730073.9|36
1631174830000|2021-09-09 08:07:10|731080.3|730080.3|731085.9|730085.9|731091.4|730091.4|731075.4|730075.4|32
1631174840000|2021-09-09 08:07:20|731086.5|730086.5|731067.8|730067.8|731114.8|730114.8|731067.8|730067.8|36
1631174850000|2021-09-09 08:07:30|731073.9|730073.9|731055.7|730055.7|731073.9|730073.9|731052|730052|28
1631174860000|2021-09-09 08:07:40|731052.2|730052.2|731108.6|730108.6|731576.6|730108.6|731052.2|729576.6|36
1631174870000|2021-09-09 08:07:50|731120.5|730120.5|731072.1|730072.1|731120.5|730120.5|731070.9|730070.9|35
1631174880000|2021-09-09 08:08:00|731070.6|730070.6|731101.9|730101.9|731588.2|730117.6|731070.6|729588.2|39
1631174890000|2021-09-09 08:08:10|731102.4|730102.4|731105.6|730105.6|731609.9|730113.3|731088.1|729609.3|37
1631174900000|2021-09-09 08:08:20|731106|730106|731110.4|730110.4|731141|730141|731091|730091|36
1631174910000|2021-09-09 08:08:30|731112.3|730112.3|731106.4|730106.4|731123.5|730123.5|731096.7|730096.7|35
1631174920000|2021-09-09 08:08:40|731601.1|729601.1|731094|730094|731601.1|730102.1|731084.6|729579.5|28
1631174930000|2021-09-09 08:08:50|731094.5|730094.5|731088.5|730088.5|731095.9|730095.9|731086.5|730086.5|31
1631174940000|2021-09-09 08:09:00|731088.8|730088.8|731092.7|730092.7|731096.2|730096.2|731069.9|730069.9|31
1631174950000|2021-09-09 08:09:10|731101.3|730101.3|731104.7|730104.7|731613.3|730110.7|731082.7|729587.9|33
1631174960000|2021-09-09 08:09:20|731104.9|730104.9|731095.9|730095.9|731119.4|730119.4|731079.3|730079.3|32
1631174970000|2021-09-09 08:09:30|731093.3|730093.3|731098.7|730098.7|731101.2|730101.2|731080.5|730080.5|29
1631174980000|2021-09-09 08:09:40|731093.4|730093.4|730927.3|729927.3|731471.8|730093.4|730927.3|729435.4|38
1631174990000|2021-09-09 08:09:50|730888|729888|730881.2|729881.2|730922.3|729922.3|730871.7|729871.7|38
1631175000000|2021-09-09 08:10:00|730877.8|729877.8|731363.7|729363.7|731371.7|729877.9|730872.7|729358.4|31
1631175010000|2021-09-09 08:10:10|731365|729365|730887.3|729887.3|731401.4|729899.1|730887.3|729365|25
1631175020000|2021-09-09 08:10:20|730885.3|729885.3|731382|729382|731407.9|729907.5|730885.3|729373.9|37
1631175030000|2021-09-09 08:10:30|730897.9|729897.9|730920.6|729920.6|731409|729920.6|730869.9|729367.6|40
1631175040000|2021-09-09 08:10:40|730903|729903|730887.9|729887.9|731392.8|729909.6|730870.1|729392.8|38
1631175050000|2021-09-09 08:10:50|730877.1|729877.1|730861.3|729861.3|730891.7|729891.7|730857.3|729857.3|37
1631175060000|2021-09-09 08:11:00|730856.6|729856.6|730840.6|729840.6|731310.5|729856.6|730809.9|729302.1|38
1631175070000|2021-09-09 08:11:10|730830.7|729830.7|731242.2|729242.2|731317|729841.5|730748.9|729242.2|40
1631175080000|2021-09-09 08:11:20|731249.5|729249.5|730756.1|729756.1|731256.1|729756.1|730726.6|729237.6|36
1631175090000|2021-09-09 08:11:30|730747.5|729747.5|730787.4|729787.4|731284|729787.4|730735.9|729251.6|37
1631175100000|2021-09-09 08:11:40|730788.1|729788.1|730884.6|729884.6|731390.1|729892.2|730771.4|729267.3|38
1631175110000|2021-09-09 08:11:50|730887|729887|730865.4|729865.4|731390.7|729887|730864.1|729377.4|37
1631175120000|2021-09-09 08:12:00|730863.5|729863.5|731354.9|729354.9|731354.9|729873.4|730854.6|729354.9|32
1631175130000|2021-09-09 08:12:10|730835.2|729835.2|731251.4|729251.4|731327.6|729849.3|730737.9|729240.9|34
1631175140000|2021-09-09 08:12:20|731246.6|729246.6|730753.8|729753.8|731311.4|729791.9|730753.8|729246.6|35
1631175150000|2021-09-09 08:12:30|730760.3|729760.3|731243.2|729243.2|731267.9|729783.2|730746.4|729242|35
1631175160000|2021-09-09 08:12:40|731241.6|729241.6|730731.8|729731.8|731249.1|729748.2|730727.6|729236.6|32
1631175170000|2021-09-09 08:12:50|730740.5|729740.5|730736.9|729736.9|730740.5|729740.5|730728.9|729728.9|27
1631175180000|2021-09-09 08:13:00|730729.4|729729.4|730761.3|729761.3|730780|729780|730725.2|729725.2|27
1631175190000|2021-09-09 08:13:10|731251.9|729251.9|730657.9|729657.9|731251.9|729757.1|730654.9|729237.1|32
1631175200000|2021-09-09 08:13:20|730655|729655|731194|729194|731231.5|729730.6|730642.1|729137.5|29
1631175210000|2021-09-09 08:13:30|731189|729189|731154.9|729154.9|731202.7|729666.6|730658.8|729154.8|33
1631175220000|2021-09-09 08:13:40|731154.5|729154.5|730617.2|729617.2|731161.4|729642.7|730617.2|729126.3|35
1631175230000|2021-09-09 08:13:50|730619.7|729619.7|730617.7|729617.7|731131|729626.4|730607.5|729121.8|26
1631175240000|2021-09-09 08:14:00|730625.9|729625.9|730687.5|729687.5|731217.3|729702.8|730624.3|729116.1|37
1631175250000|2021-09-09 08:14:10|730688.3|729688.3|731195.9|729195.9|731202.7|729693.2|730668.9|729176.2|38
1631175260000|2021-09-09 08:14:20|731183.8|729183.8|730654|729654|731183.8|729674.4|730637.4|729164.1|31
1631175270000|2021-09-09 08:14:30|730660.9|729660.9|731213.5|729213.5|731266.6|729774.2|730657.4|729164.3|38
1631175280000|2021-09-09 08:14:40|731222.8|729222.8|730746.8|729746.8|731250.5|729746.8|730744.8|729209.2|28
1631175290000|2021-09-09 08:14:50|730733|729733|730733.1|729733.1|730741.7|729741.7|730732.8|729732.8|14
1631175300000|2021-09-09 08:15:00|731229|729229|731188.7|729188.7|731229|729722.5|730628.2|729116.2|34
1631175310000|2021-09-09 08:15:10|730676.6|729676.6|731193.3|729193.3|731201|729676.6|730676.6|729159.7|32
1631175320000|2021-09-09 08:15:20|731195.1|729195.1|730651.2|729651.2|731195.1|729719.5|730644.5|729140.1|38
1631175330000|2021-09-09 08:15:30|730648.3|729648.3|731149.1|729149.1|731164.9|729664.8|730646.4|729149.1|37
1631175340000|2021-09-09 08:15:40|731153.7|729153.7|730646.1|729646.1|731153.7|729658|730630.1|729133.7|37
1631175350000|2021-09-09 08:15:50|730635.7|729635.7|730620.7|729620.7|730648.7|729648.7|730620.7|729620.7|33
1631175360000|2021-09-09 08:16:00|730624.1|729624.1|731121|729121|731136.4|729631.3|730620.7|729115.7|35
1631175370000|2021-09-09 08:16:10|731122.8|729122.8|731134.7|729134.7|731137.7|729631.8|730620.6|729114.3|33
1631175380000|2021-09-09 08:16:20|731131.3|729131.3|731142.5|729142.5|731145.3|729644.9|730604.8|729118.7|39
1631175390000|2021-09-09 08:16:30|731143.2|729143.2|730700|729700|731146.8|729700|730645|729132.2|30
1631175400000|2021-09-09 08:16:40|730699.8|729699.8|730710.7|729710.7|730727.9|729727.9|730698.7|729698.7|35
1631175410000|2021-09-09 08:16:50|730711.9|729711.9|730725|729725|731223.5|729745.4|730702.6|729216.7|33
1631175420000|2021-09-09 08:17:00|730729.2|729729.2|730714.2|729714.2|731220.5|729729.9|730711.3|729220.5|38
1631175430000|2021-09-09 08:17:10|730717.8|729717.8|730732.8|729732.8|730742.7|729742.7|730713.6|729713.6|35
1631175440000|2021-09-09 08:17:20|730733.3|729733.3|730756.8|729756.8|730783|729783|730729.1|729729.1|35
1631175450000|2021-09-09 08:17:30|730768|729768|731280|729280|731281.9|729782.6|730741.2|729240.8|34
1631175460000|2021-09-09 08:17:40|731270.7|729270.7|730760.1|729760.1|731275.2|729795.7|730760.1|729266.7|35
1631175470000|2021-09-09 08:17:50|730757|729757|730774|729774|731251.2|729793.9|730747.6|729250.6|36
1631175480000|2021-09-09 08:18:00|731262|729262|730699.1|729699.1|731262|729745.9|730698|729262|39
1631175490000|2021-09-09 08:18:10|730705.3|729705.3|730759.9|729759.9|730759.9|729759.9|730704.8|729704.8|36
1631175500000|2021-09-09 08:18:20|730756.1|729756.1|730835.7|729835.7|731255|729835.7|730752.7|729250.9|33
1631175510000|2021-09-09 08:18:30|730839.3|729839.3|730876.7|729876.7|730899.1|729899.1|730826.1|729826.1|37
1631175520000|2021-09-09 08:18:40|730868|729868|731347.2|729347.2|731372.8|729868|730812.6|729314.9|40
1631175530000|2021-09-09 08:18:50|731339.7|729339.7|730847.6|729847.6|731341.8|729868|730833.1|729339.7|31
1631175540000|2021-09-09 08:19:00|730847.9|729847.9|730901.8|729901.8|731391.3|729908.5|730847.3|729342.9|23
1631175550000|2021-09-09 08:19:10|730905.7|729905.7|730901.6|729901.6|731406.1|729910.5|730898.5|729391.5|28
1631175560000|2021-09-09 08:19:20|730900.7|729900.7|731416.6|729416.6|731428.1|729928.3|730861.8|729361.2|36
1631175570000|2021-09-09 08:19:30|730908.9|729908.9|731444.8|729444.8|731446.6|729946.3|730903.5|729414.4|37
1631175580000|2021-09-09 08:19:40|731445.7|729445.7|731424.5|729424.5|731445.7|729945.6|730905.4|729403.5|33
1631175590000|2021-09-09 08:19:50|731423.3|729423.3|730951.4|729951.4|731445.5|729967|730927|729423.3|37
1631175600000|2021-09-09 08:20:00|730951.9|729951.9|730963.2|729963.2|730972.9|729972.9|730942.6|729942.6|29
1631175610000|2021-09-09 08:20:10|730957.8|729957.8|730969.1|729969.1|730969.7|729969.7|730943.1|729943.1|37
1631175620000|2021-09-09 08:20:20|730966.9|729966.9|730977.6|729977.6|730997.2|729997.2|730948.1|729948.1|26
1631175630000|2021-09-09 08:20:30|731002.1|730002.1|730933.4|729933.4|731505.1|730002.1|730930|729442|34
1631175640000|2021-09-09 08:20:40|731440.7|729440.7|730947.8|729947.8|731460.2|729951.5|730927.6|729440.7|31
1631175650000|2021-09-09 08:20:50|730936.8|729936.8|730980.6|729980.6|730991.4|729991.4|730933.7|729933.7|29
1631175660000|2021-09-09 08:21:00|730956.5|729956.5|730940.3|729940.3|731481|729984.8|730938.4|729440.6|30
1631175670000|2021-09-09 08:21:10|730944.5|729944.5|730928.9|729928.9|731436.8|729944.5|730908.4|729428.5|33
1631175680000|2021-09-09 08:21:20|730929.3|729929.3|730960.2|729960.2|730964.5|729964.5|730928.3|729928.3|26
1631175690000|2021-09-09 08:21:30|730957.7|729957.7|731469.7|729469.7|731469.7|729983|730948|729469.7|28
1631175700000|2021-09-09 08:21:40|731460.1|729460.1|730974.2|729974.2|731482.2|729995.8|730954.8|729460.1|31
1631175710000|2021-09-09 08:21:50|730974.3|729974.3|730958.9|729958.9|731452.5|729974.3|730935.2|729444|31
1631175720000|2021-09-09 08:22:00|730960|729960|730973.6|729973.6|731495|730003.2|730954.2|729490.2|37
1631175730000|2021-09-09 08:22:10|730974.5|729974.5|730972.1|729972.1|730985|729985|730961.2|729961.2|32
1631175740000|2021-09-09 08:22:20|730973.9|729973.9|731010.7|730010.7|731519.9|730013.9|730968.4|729519.9|36
1631175750000|2021-09-09 08:22:30|731006.2|730006.2|731017.7|730017.7|731497.4|730029|730991.7|729497.4|39
1631175760000|2021-09-09 08:22:40|731003.7|730003.7|731024.1|730024.1|731033.1|730033.1|731003.3|730003.3|33
1631175770000|2021-09-09 08:22:50|731017.3|730017.3|731062.3|730062.3|731561.9|730068.9|731017.3|729553|23
1631175780000|2021-09-09 08:23:00|731059.6|730059.6|731041.4|730041.4|731556.6|730061|731029.2|729548.6|27
1631175790000|2021-09-09 08:23:10|731039.7|730039.7|731037.2|730037.2|731055|730055|730991.9|729991.9|37
1631175800000|2021-09-09 08:23:20|731034.6|730034.6|731029.7|730029.7|731038.8|730038.8|731029.7|730029.7|27
1631175810000|2021-09-09 08:23:30|731012.2|730012.2|731536.7|729536.7|731536.7|730019.1|731003.6|729536.7|30
1631175820000|2021-09-09 08:23:40|731536|729536|731028.4|730028.4|731536|730029.6|731011.9|729514.7|28
1631175830000|2021-09-09 08:23:50|731025.7|730025.7|731032.8|730032.8|731032.8|730032.8|731025.7|730025.7|21
1631175840000|2021-09-09 08:24:00|731032.3|730032.3|731030.5|730030.5|731047.4|730047.4|731020.7|730020.7|27
1631175850000|2021-09-09 08:24:10|731032.6|730032.6|731029.2|730029.2|731034.1|730034.1|731025.7|730025.7|16
1631175860000|2021-09-09 08:24:20|731030.9|730030.9|731084.8|730084.8|731587.4|730090.6|731030.9|729578.4|17
1631175870000|2021-09-09 08:24:30|731573.1|729573.1|731089.8|730089.8|731582.7|730095.1|731077.6|729571.8|16
1631175880000|2021-09-09 08:24:40|731076.6|730076.6|731079.2|730079.2|731084.9|730084.9|731072.6|730072.6|23
1631175890000|2021-09-09 08:24:50|731081.1|730081.1|731084.8|730084.8|731086.9|730086.9|731076.8|730076.8|15
1631175900000|2021-09-09 08:25:00|731086.2|730086.2|731017.1|730017.1|731092.2|730092.2|731017.1|730017.1|19
1631175910000|2021-09-09 08:25:10|731018.3|730018.3|731019|730019|731019.2|730019.2|731003.4|730003.4|26
1631175920000|2021-09-09 08:25:20|731021.7|730021.7|731025.2|730025.2|731025.2|730025.2|731018.2|730018.2|14
1631175930000|2021-09-09 08:25:30|731024.8|730024.8|731027.4|730027.4|731543.6|730055.4|731024.8|729532|28
1631175940000|2021-09-09 08:25:40|731040.8|730040.8|731056|730056|731550|730058.7|731040.8|729549.9|21
1631175950000|2021-09-09 08:25:50|731054.2|730054.2|731547.9|729547.9|731556.8|730054.2|731051|729535|12
1631175960000|2021-09-09 08:26:00|731041.1|730041.1|731052|730052|731567|730058.8|731041.1|729561.4|28
1631175970000|2021-09-09 08:26:10|731046.1|730046.1|731050.7|730050.7|731053.2|730053.2|731043.3|730043.3|22
1631175980000|2021-09-09 08:26:20|731047.3|730047.3|731038|730038|731047.3|730047.3|731030.3|730030.3|19
1631175990000|2021-09-09 08:26:30|731040|730040|731023.8|730023.8|731040|730040|731008.2|730008.2|26
1631176000000|2021-09-09 08:26:40|731023.1|730023.1|731036.1|730036.1|731542.1|730037.4|731016.1|729536.8|22
1631176010000|2021-09-09 08:26:50|731036.3|730036.3|731057.4|730057.4|731064|730064|731029.5|730029.5|30
1631176020000|2021-09-09 08:27:00|731059.5|730059.5|731059.9|730059.9|731542.6|730064|731038.1|729541.3|32
1631176030000|2021-09-09 08:27:10|731057.6|730057.6|731057.1|730057.1|731067.4|730067.4|731047.5|730047.5|23
1631176040000|2021-09-09 08:27:20|731055.8|730055.8|731121.4|730121.4|731131.7|730131.7|731043.2|730043.2|34
1631176050000|2021-09-09 08:27:30|731132.2|730132.2|731083.6|730083.6|731141.9|730141.9|731082.9|730082.9|37
1631176060000|2021-09-09 08:27:40|731078.5|730078.5|731075.6|730075.6|731617.5|730114.3|731064.6|729606.3|31
1631176070000|2021-09-09 08:27:50|731079.8|730079.8|731091.7|730091.7|731098.8|730098.8|731079.8|730079.8|29
1631176080000|2021-09-09 08:28:00|731088.3|730088.3|731106.7|730106.7|731613.7|730123|731087.5|729599|29
1631176090000|2021-09-09 08:28:10|731103.9|730103.9|731114.5|730114.5|731114.6|730114.6|731099.6|730099.6|23
1631176100000|2021-09-09 08:28:20|731113.7|730113.7|731110.7|730110.7|731137.8|730137.8|731109.2|730109.2|30
1631176110000|2021-09-09 08:28:30|731123.8|730123.8|731103.5|730103.5|731614.8|730123.8|731100.9|729614.8|26
1631176120000|2021-09-09 08:28:40|731109.7|730109.7|731106.9|730106.9|731110.4|730110.4|731083.1|730083.1|23
1631176130000|2021-09-09 08:28:50|731098.4|730098.4|731137.6|730137.6|731147.5|730147.5|731098.4|730098.4|23
1631176140000|2021-09-09 08:29:00|731114.7|730114.7|731122.9|730122.9|731133.2|730133.2|731113.6|730113.6|16
1631176150000|2021-09-09 08:29:10|731122.7|730122.7|731133.6|730133.6|731143.5|730143.5|731101.2|730101.2|35
1631176160000|2021-09-09 08:29:20|731125.2|730125.2|731127.7|730127.7|731142.5|730142.5|731125.2|730125.2|31
1631176170000|2021-09-09 08:29:30|731132.8|730132.8|731140|730140|731147.6|730147.6|731132.8|730132.8|31
1631176180000|2021-09-09 08:29:40|731150.5|730150.5|731158.5|730158.5|731184.9|730184.9|731150.5|730150.5|31
1631176190000|2021-09-09 08:29:50|731158.2|730158.2|731181.7|730181.7|731682.5|730184.9|731158.2|729682.5|31
1631176200000|2021-09-09 08:30:00|731172|730172|731172.6|730172.6|731178.3|730178.3|731169.8|730169.8|21
1631176210000|2021-09-09 08:30:10|731174.9|730174.9|731171.4|730171.4|731189.5|730189.5|731170.4|730170.4|31
1631176220000|2021-09-09 08:30:20|731168.9|730168.9|731179.5|730179.5|731181.5|730181.5|731168.9|730168.9|26
1631176230000|2021-09-09 08:30:30|731179.8|730179.8|731176.9|730176.9|731202.5|730202.5|731176.3|730176.3|30
1631176240000|2021-09-09 08:30:40|731171.1|730171.1|731175.8|730175.8|731182.2|730182.2|731168.5|730168.5|27
1631176250000|2021-09-09 08:30:50|731175.1|730175.1|731176.4|730176.4|731189.4|730189.4|731175.1|730175.1|18
1631176260000|2021-09-09 08:31:00|731177.3|730177.3|731194.7|730194.7|731196.2|730196.2|731168|730168|21
1631176270000|2021-09-09 08:31:10|731193.8|730193.8|731183.3|730183.3|731193.8|730193.8|731172.3|730172.3|29
1631176280000|2021-09-09 08:31:20|731191.3|730191.3|731235|730235|731717.6|730235|731180.6|729717.6|32
1631176290000|2021-09-09 08:31:30|731236.8|730236.8|731217.5|730217.5|731238.3|730238.3|731205.2|730205.2|32
1631176300000|2021-09-09 08:31:40|731216.9|730216.9|731202.5|730202.5|731216.9|730216.9|731202.5|730202.5|27
1631176310000|2021-09-09 08:31:50|731201.7|730201.7|731197.4|730197.4|731201.7|730201.7|731194.9|730194.9|23
1631176320000|2021-09-09 08:32:00|731208.9|730208.9|731189.8|730189.8|731208.9|730208.9|731167.3|730167.3|35
1631176330000|2021-09-09 08:32:10|731188|730188|731178.2|730178.2|731706.2|730210.2|731175.8|729706.2|32
1631176340000|2021-09-09 08:32:20|731181.8|730181.8|731200|730200|731209.6|730209.6|731173.6|730173.6|31
1631176350000|2021-09-09 08:32:30|731202.5|730202.5|731196.3|730196.3|731212.2|730212.2|731190.6|730190.6|28
1631176360000|2021-09-09 08:32:40|731198.4|730198.4|731185.4|730185.4|731201.2|730201.2|731177.9|730177.9|26
1631176370000|2021-09-09 08:32:50|731185.8|730185.8|731164.4|730164.4|731200.5|730200.5|731161.3|730161.3|22
1631176380000|2021-09-09 08:33:00|731165|730165|731157.9|730157.9|731179|730179|731155.1|730155.1|23
1631176390000|2021-09-09 08:33:10|731160.7|730160.7|731168.4|730168.4|731173.9|730173.9|731143.3|730143.3|28
1631176400000|2021-09-09 08:33:20|731162.5|730162.5|731151.3|730151.3|731171.3|730171.3|731141.5|730141.5|25
1631176410000|2021-09-09 08:33:30|731149.6|730149.6|731164.3|730164.3|731657.8|730164.3|731124.4|729654.1|22
1631176420000|2021-09-09 08:33:40|731144.1|730144.1|731153.1|730153.1|731647.3|730159|731134|729640.5|27
1631176430000|2021-09-09 08:33:50|731154.7|730154.7|731165.9|730165.9|731170.2|730170.2|731135.2|730135.2|26
1631176440000|2021-09-09 08:34:00|731161|730161|731182.1|730182.1|731193.2|730193.2|731161|730161|28
1631176450000|2021-09-09 08:34:10|731191.5|730191.5|731164.2|730164.2|731192|730192|731161.7|730161.7|25
1631176460000|2021-09-09 08:34:20|731164.6|730164.6|731171|730171|731171.8|730171.8|731164.1|730164.1|18
1631176470000|2021-09-09 08:34:30|731168.9|730168.9|731159.9|730159.9|731671.2|730169.7|731154.6|729647|16
1631176480000|2021-09-09 08:34:40|731160.5|730160.5|731172.3|730172.3|731173|730173|731160.5|730160.5|15
1631176490000|2021-09-09 08:34:50|731172.4|730172.4|731147|730147|731648.9|730172.4|731132.5|729630.4|22
1631176500000|2021-09-09 08:35:00|731145|730145|731110|730110|731145|730145|731108.4|730108.4|31
1631176510000|2021-09-09 08:35:10|731111.6|730111.6|731032.5|730032.5|731545.2|730111.6|731025.7|729545.2|35
1631176520000|2021-09-09 08:35:20|731027.2|730027.2|731058.1|730058.1|731567.4|730058.1|731027.2|729555.7|27
1631176530000|2021-09-09 08:35:30|731054.9|730054.9|731536.7|729536.7|731536.7|730061.8|731018.8|729526|28
1631176540000|2021-09-09 08:35:40|731536.6|729536.6|731027|730027|731536.6|730051.2|731022.8|729532.7|23
1631176550000|2021-09-09 08:35:50|731029|730029|731036.6|730036.6|731046.8|730046.8|731020.8|730020.8|25
1631176560000|2021-09-09 08:36:00|731045.1|730045.1|731017.9|730017.9|731530.3|730045.1|731017.7|729525.5|31
1631176570000|2021-09-09 08:36:10|731023.7|730023.7|730983.9|729983.9|731023.7|730023.7|730969.1|729969.1|31
1631176580000|2021-09-09 08:36:20|730982.7|729982.7|730988.1|729988.1|730988.3|729988.3|730981.2|729981.2|11
1631176590000|2021-09-09 08:36:30|730988.2|729988.2|730945.1|729945.1|731454.5|729988.2|730944.9|729452|21
1631176600000|2021-09-09 08:36:40|730949.1|729949.1|730965.1|729965.1|730965.1|729965.1|730949.1|729949.1|20
1631176610000|2021-09-09 08:36:50|730964.5|729964.5|730984.4|729984.4|731475.3|729984.6|730964.5|729472|22
1631176620000|2021-09-09 08:37:00|730985.1|729985.1|730984.7|729984.7|730986.9|729986.9|730972.8|729972.8|19
1631176630000|2021-09-09 08:37:10|730985.3|729985.3|730979.9|729979.9|730985.7|729985.7|730976.1|729976.1|15
1631176640000|2021-09-09 08:37:20|730974.2|729974.2|730975|729975|731437.1|729990.4|730928.8|729427|25
1631176650000|2021-09-09 08:37:30|730974|729974|731487.8|729487.8|731489.2|729988.3|730940.5|729443.4|33
1631176660000|2021-09-09 08:37:40|731487.2|729487.2|731003.4|730003.4|731505.1|730018.7|730998.2|729487.2|24
1631176670000|2021-09-09 08:37:50|731008.2|730008.2|731000.4|730000.4|731505.1|730010|730996.7|729497.5|26
1631176680000|2021-09-09 08:38:00|730997.8|729997.8|730965.8|729965.8|730997.8|729997.8|730960.5|729960.5|27
1631176690000|2021-09-09 08:38:10|730977.3|729977.3|730978|729978|730993.7|729993.7|730951.7|729951.7|29
1631176700000|2021-09-09 08:38:20|730984.7|729984.7|730986.1|729986.1|731506.1|730003.5|730981.7|729484.6|31
1631176710000|2021-09-09 08:38:30|730987.2|729987.2|731004|730004|731004.8|730004.8|730987.2|729987.2|25
1631176720000|2021-09-09 08:38:40|731003.8|730003.8|731003.1|730003.1|731005.9|730005.9|730992.8|729992.8|16
1631176730000|2021-09-09 08:38:50|731004|730004|731596.5|729596.5|731601.8|730099.1|731004|729592.6|30
1631176740000|2021-09-09 08:39:00|731597.4|729597.4|731531.6|729531.6|731597.4|730082.4|731023.3|729509.1|38
1631176750000|2021-09-09 08:39:10|731530|729530|731058.8|730058.8|731572.4|730075.9|731041|729527.2|36
1631176760000|2021-09-09 08:39:20|731055.8|730055.8|731086.1|730086.1|731097|730097|731055.8|730055.8|31
1631176770000|2021-09-09 08:39:30|731087|730087|731159.7|730159.7|731674.6|730175.8|731087|729659.6|29
1631176780000|2021-09-09 08:39:40|731162.4|730162.4|731688.7|729688.7|731689.1|730192.6|731159.8|729681.6|33
1631176790000|2021-09-09 08:39:50|731686.2|729686.2|731168.9|730168.9|731688.2|730190.5|731142|729648.8|31
1631176800000|2021-09-09 08:40:00|731168.4|730168.4|731165.6|730165.6|731672.2|730171.8|731140.4|729629.7|35
1631176810000|2021-09-09 08:40:10|731158.6|730158.6|731170.7|730170.7|731170.7|730170.7|731158.6|730158.6|26
1631176820000|2021-09-09 08:40:20|731169.4|730169.4|731179.9|730179.9|731189.1|730189.1|731164.7|730164.7|31
1631176830000|2021-09-09 08:40:30|731182.1|730182.1|731115|730115|731614.9|730184.3|731108.4|729614.9|25
1631176840000|2021-09-09 08:40:40|731111.7|730111.7|731111|730111|731118.6|730118.6|731105.8|730105.8|27
1631176850000|2021-09-09 08:40:50|731114.2|730114.2|731080.8|730080.8|731114.2|730114.2|731079.2|730079.2|22
1631176860000|2021-09-09 08:41:00|731083.7|730083.7|731079.4|730079.4|731090.4|730090.4|731074.6|730074.6|30
1631176870000|2021-09-09 08:41:10|731080.6|730080.6|731087.5|730087.5|731089.6|730089.6|731075.6|730075.6|20
1631176880000|2021-09-09 08:41:20|731089.2|730089.2|731070.2|730070.2|731586.6|730107.5|731070.2|729579.5|24
1631176890000|2021-09-09 08:41:30|731064.3|730064.3|731107.4|730107.4|731588|730107.4|731053.7|729588|29
1631176900000|2021-09-09 08:41:40|731105.6|730105.6|731112|730112|731113.5|730113.5|731093|730093|32
1631176910000|2021-09-09 08:41:50|731112.3|730112.3|731116.5|730116.5|731127.3|730127.3|731112.1|730112.1|24
1631176920000|2021-09-09 08:42:00|731111.4|730111.4|731090.9|730090.9|731576.1|730111.4|731085.1|729576.1|30
1631176930000|2021-09-09 08:42:10|731093.1|730093.1|731570.4|729570.4|731570.4|730093.1|731046.5|729570.4|35
1631176940000|2021-09-09 08:42:20|731065.6|730065.6|731102.6|730102.6|731119.2|730119.2|731065.6|730065.6|35
1631176950000|2021-09-09 08:42:30|731102.7|730102.7|731099.4|730099.4|731619.6|730108.4|731094.7|729612.7|26
1631176960000|2021-09-09 08:42:40|731108.6|730108.6|731077.5|730077.5|731590|730108.6|731073.1|729577.6|35
1631176970000|2021-09-09 08:42:50|731088.6|730088.6|731072.6|730072.6|731577|730088.7|731030.4|729532.8|35
1631176980000|2021-09-09 08:43:00|731072.5|730072.5|731064.9|730064.9|731072.5|730072.5|731044|730044|30
1631176990000|2021-09-09 08:43:10|731056.9|730056.9|731097.1|730097.1|731567.8|730097.1|731056.9|729567.8|35
1631177000000|2021-09-09 08:43:20|731093.3|730093.3|731069.7|730069.7|731098.9|730098.9|731065.2|730065.2|37
1631177010000|2021-09-09 08:43:30|731070|730070|731059.8|730059.8|731072.8|730072.8|731047.7|730047.7|32
1631177020000|2021-09-09 08:43:40|731057.4|730057.4|731055.2|730055.2|731067.2|730067.2|731047.8|730047.8|30
1631177030000|2021-09-09 08:43:50|731055.3|730055.3|731622.8|729622.8|731630.2|730090.1|731055.3|729570.3|37
1631177040000|2021-09-09 08:44:00|731619.3|729619.3|731106.2|730106.2|731627.7|730122.7|731099.7|729596|33
1631177050000|2021-09-09 08:44:10|731598.9|729598.9|731112.9|730112.9|731619.8|730121|731100|729586.3|34
1631177060000|2021-09-09 08:44:20|731112.8|730112.8|731057.8|730057.8|731601.8|730112.8|731034|729548.1|33
1631177070000|2021-09-09 08:44:30|731055.5|730055.5|731057.1|730057.1|731059.6|730059.6|731051.1|730051.1|18
1631177080000|2021-09-09 08:44:40|731056.3|730056.3|730991.1|729991.1|731523.9|730080.4|730973.7|729481.7|36
1631177090000|2021-09-09 08:44:50|730988.9|729988.9|731476.9|729476.9|731476.9|729995.6|730965.8|729474|37
1631177100000|2021-09-09 08:45:00|731474.8|729474.8|730901.2|729901.2|731474.8|729976.1|730896.4|729412.8|37
1631177110000|2021-09-09 08:45:10|730903|729903|730901.9|729901.9|730903|729903|730885.1|729885.1|28
1631177120000|2021-09-09 08:45:20|730891.1|729891.1|730893.5|729893.5|730898.6|729898.6|730878.1|729878.1|27
1631177130000|2021-09-09 08:45:30|730892.1|729892.1|730886.8|729886.8|730912|729912|730879.5|729879.5|31
1631177140000|2021-09-09 08:45:40|730898.7|729898.7|730899.6|729899.6|730905.9|729905.9|730881.9|729881.9|26
1631177150000|2021-09-09 08:45:50|730900.9|729900.9|730911.3|729911.3|731409|729921.1|730898.7|729403.4|35
1631177160000|2021-09-09 08:46:00|730909.6|729909.6|730878.7|729878.7|731370.4|729910.9|730853.7|729370.4|34
1631177170000|2021-09-09 08:46:10|730880.3|729880.3|730833.5|729833.5|731349.6|729887|730827.1|729335|33
1631177180000|2021-09-09 08:46:20|730833.1|729833.1|730804.5|729804.5|730833.4|729833.4|730800|729800|29
1631177190000|2021-09-09 08:46:30|730812.1|729812.1|730816.5|729816.5|731324.2|729830.4|730807|729324.2|25
1631177200000|2021-09-09 08:46:40|730815.1|729815.1|730805.6|729805.6|730824.1|729824.1|730798|729798|25
1631177210000|2021-09-09 08:46:50|730809.2|729809.2|730831.8|729831.8|731314.1|729837.9|730794.1|729314.1|31
1631177220000|2021-09-09 08:47:00|730829.4|729829.4|730841.8|729841.8|730857.5|729857.5|730829.4|729829.4|31
1631177230000|2021-09-09 08:47:10|730842.2|729842.2|730853.6|729853.6|730853.6|729853.6|730842|729842|22
1631177240000|2021-09-09 08:47:20|730846.1|729846.1|730806.5|729806.5|730846.1|729846.1|730806.5|729806.5|30
1631177250000|2021-09-09 08:47:30|730806.3|729806.3|730782.5|729782.5|731280.4|729813.3|730779|729280.4|31
1631177260000|2021-09-09 08:47:40|730770.9|729770.9|730779.1|729779.1|730784.5|729784.5|730770.9|729770.9|25
1631177270000|2021-09-09 08:47:50|730779.2|729779.2|730780.9|729780.9|730788.3|729788.3|730774.8|729774.8|23
1631177280000|2021-09-09 08:48:00|730778.4|729778.4|730777.7|729777.7|731279.8|729787.9|730771.6|729279.8|31
1631177290000|2021-09-09 08:48:10|730779.3|729779.3|730795|729795|730806.8|729806.8|730777.4|729777.4|24
1631177300000|2021-09-09 08:48:20|730793.6|729793.6|730770|729770|730793.6|729793.6|730765.6|729765.6|21
1631177310000|2021-09-09 08:48:30|730768.3|729768.3|730789.6|729789.6|731292.4|729808.9|730768.3|729292.4|22
1631177320000|2021-09-09 08:48:40|730787.5|729787.5|730804.7|729804.7|731314|729815.7|730787.1|729302.1|33
1631177330000|2021-09-09 08:48:50|730810.8|729810.8|730793.4|729793.4|731284.2|729816.2|730792|729284.2|35
1631177340000|2021-09-09 08:49:00|730798.3|729798.3|730791.3|729791.3|730805.1|729805.1|730789.9|729789.9|28
1631177350000|2021-09-09 08:49:10|730793.3|729793.3|730794.9|729794.9|730831.8|729831.8|730787.4|729787.4|27
1631177360000|2021-09-09 08:49:20|730796.8|729796.8|730793|729793|730811.4|729811.4|730791.8|729791.8|27
1631177370000|2021-09-09 08:49:30|730793.6|729793.6|730790.6|729790.6|730807|729807|730788.2|729788.2|33
1631177380000|2021-09-09 08:49:40|730793.8|729793.8|730778.4|729778.4|730796.6|729796.6|730775.3|729775.3|20
1631177390000|2021-09-09 08:49:50|730781.9|729781.9|730789.9|729789.9|730799.7|729799.7|730778.1|729778.1|18
1631177400000|2021-09-09 08:50:00|730788.9|729788.9|730787.8|729787.8|730791.6|729791.6|730786.2|729786.2|13
1631177410000|2021-09-09 08:50:10|730787.3|729787.3|730801.4|729801.4|730801.4|729801.4|730767.7|729767.7|15
1631177420000|2021-09-09 08:50:20|730810.4|729810.4|730773.2|729773.2|730810.4|729810.4|730767.2|729767.2|26
1631177430000|2021-09-09 08:50:30|730772.5|729772.5|730807.8|729807.8|730817.1|729817.1|730772.5|729772.5|22
1631177440000|2021-09-09 08:50:40|730791.6|729791.6|730798.3|729798.3|730813.5|729813.5|730784.7|729784.7|20
1631177450000|2021-09-09 08:50:50|730800.7|729800.7|730813.3|729813.3|731316.7|729826.7|730793.2|729316.7|28
1631177460000|2021-09-09 08:51:00|730810.7|729810.7|730810.8|729810.8|730824.5|729824.5|730786|729786|29
1631177470000|2021-09-09 08:51:10|730802.5|729802.5|730802.1|729802.1|730810.1|729810.1|730792.5|729792.5|25
1631177480000|2021-09-09 08:51:20|730794.8|729794.8|730795.3|729795.3|730810.2|729810.2|730786.7|729786.7|27
1631177490000|2021-09-09 08:51:30|731292.1|729292.1|730788.5|729788.5|731292.1|729797|730771.7|729278|33
1631177500000|2021-09-09 08:51:40|730786.8|729786.8|730773.4|729773.4|730805.9|729805.9|730773.4|729773.4|21
1631177510000|2021-09-09 08:51:50|730761.4|729761.4|730780.7|729780.7|730801.2|729801.2|730761.4|729761.4|19
1631177520000|2021-09-09 08:52:00|730765.7|729765.7|730677.1|729677.1|731213.3|729775.2|730668.9|729182.7|31
1631177530000|2021-09-09 08:52:10|730679.5|729679.5|730673.5|729673.5|730688.3|729688.3|730644.8|729644.8|32
1631177540000|2021-09-09 08:52:20|730668.6|729668.6|730657.8|729657.8|730670.2|729670.2|730656.9|729656.9|23
1631177550000|2021-09-09 08:52:30|730658.6|729658.6|730662.2|729662.2|730664.2|729664.2|730658.3|729658.3|19
1631177560000|2021-09-09 08:52:40|730661.2|729661.2|730657|729657|730661.2|729661.2|730656.9|729656.9|12
1631177570000|2021-09-09 08:52:50|730658.5|729658.5|730657.6|729657.6|730674.2|729674.2|730641.7|729641.7|17
1631177580000|2021-09-09 08:53:00|730657.4|729657.4|730735.7|729735.7|730736.7|729736.7|730656.7|729656.7|31
1631177590000|2021-09-09 08:53:10|730745.5|729745.5|730726.9|729726.9|730745.5|729745.5|730717.2|729717.2|29
1631177600000|2021-09-09 08:53:20|730729.3|729729.3|730727.9|729727.9|730729.3|729729.3|730720.3|729720.3|13
1631177610000|2021-09-09 08:53:30|730728.4|729728.4|730724.1|729724.1|730728.4|729728.4|730716.4|729716.4|18
1631177620000|2021-09-09 08:53:40|730724.6|729724.6|730737.9|729737.9|730737.9|729737.9|730718.8|729718.8|12
1631177630000|2021-09-09 08:53:50|730738.8|729738.8|730817.6|729817.6|731291.8|729817.6|730734.3|729291.8|30
1631177640000|2021-09-09 08:54:00|730802.8|729802.8|730791.3|729791.3|731300.4|729803.2|730763.8|729292.7|35
1631177650000|2021-09-09 08:54:10|731298.8|729298.8|730772.6|729772.6|731298.8|729790.3|730766.1|729298.8|33
1631177660000|2021-09-09 08:54:20|730771.6|729771.6|730774.4|729774.4|730788.7|729788.7|730769.9|729769.9|23
1631177670000|2021-09-09 08:54:30|730770.4|729770.4|730800.4|729800.4|730810.6|729810.6|730770.4|729770.4|31
1631177680000|2021-09-09 08:54:40|730799.6|729799.6|730850.7|729850.7|730850.7|729850.7|730792.5|729792.5|27
1631177690000|2021-09-09 08:54:50|730846.8|729846.8|730921.3|729921.3|731367.1|729928.6|730840|729367.1|35
1631177700000|2021-09-09 08:55:00|730922.2|729922.2|730913.2|729913.2|730931.4|729931.4|730902.7|729902.7|32
1631177710000|2021-09-09 08:55:10|730913|729913|730932.6|729932.6|731436.4|729961.3|730912.4|729436.4|24
1631177720000|2021-09-09 08:55:20|730938.9|729938.9|730937.5|729937.5|730943.5|729943.5|730906.5|729906.5|27
1631177730000|2021-09-09 08:55:30|730938|729938|730991.9|729991.9|731000.3|730000.3|730937|729937|34
1631177740000|2021-09-09 08:55:40|730996.9|729996.9|731000|730000|731002|730002|730994.8|729994.8|29
1631177750000|2021-09-09 08:55:50|731002|730002|731005.5|730005.5|731008.5|730008.5|730995.1|729995.1|28
1631177760000|2021-09-09 08:56:00|730996.1|729996.1|730988.6|729988.6|730996.1|729996.1|730973.7|729973.7|38
1631177770000|2021-09-09 08:56:10|730988.5|729988.5|730968.6|729968.6|731468.2|729988.5|730945.9|729468.2|37
1631177780000|2021-09-09 08:56:20|730966.9|729966.9|731020.5|730020.5|731499.3|730021|730966.9|729490.8|35
1631177790000|2021-09-09 08:56:30|731523.5|729523.5|731015.3|730015.3|731523.5|730036.6|731011.6|729523.5|33
1631177800000|2021-09-09 08:56:40|731015.1|730015.1|731513.7|729513.7|731516.7|730018.9|730998.8|729501.2|33
1631177810000|2021-09-09 08:56:50|731514.4|729514.4|731509.5|729509.5|731548|730055.6|731016|729506.1|32
1631177820000|2021-09-09 08:57:00|731505.7|729505.7|731502.9|729502.9|731513.8|729513.8|731502.7|729502.7|22
1631177830000|2021-09-09 08:57:10|731502.3|729502.3|731479.4|729479.4|731502.8|729972.7|730944.2|729443.3|27
1631177840000|2021-09-09 08:57:20|730979.9|729979.9|731029.1|730029.1|731503.7|730029.1|730973.8|729503.5|40
1631177850000|2021-09-09 08:57:30|731023.1|730023.1|730973.2|729973.2|731503.1|730028.2|730967.4|729482.7|36
1631177860000|2021-09-09 08:57:40|730971|729971|731515.5|729515.5|731520.6|730026.1|730963.2|729471.9|35
1631177870000|2021-09-09 08:57:50|731519.6|729519.6|731016.9|730016.9|731519.6|730021.8|731016.5|729516.4|20
1631177880000|2021-09-09 08:58:00|731016|730016|731042|730042|731042.6|730042.6|731009.7|730009.7|25
1631177890000|2021-09-09 08:58:10|731042.3|730042.3|731031|730031|731042.4|730042.4|731017.9|730017.9|26
1631177900000|2021-09-09 08:58:20|731030.9|730030.9|731044.6|730044.6|731045.3|730045.3|731025.5|730025.5|25
1631177910000|2021-09-09 08:58:30|731043.6|730043.6|731039.4|730039.4|731043.9|730043.9|731033.8|730033.8|30
1631177920000|2021-09-09 08:58:40|731038.7|730038.7|731040.3|730040.3|731042.6|730042.6|731034.4|730034.4|24
1631177930000|2021-09-09 08:58:50|731039.8|730039.8|731539.5|729539.5|731539.5|730039.8|731023.7|729523|23
1631177940000|2021-09-09 08:59:00|731540.4|729540.4|731047|730047|731543.5|730047.3|731028.3|729540.4|25
1631177950000|2021-09-09 08:59:10|731043.8|730043.8|731042.6|730042.6|731534.4|730043.8|731023.7|729532.6|28
1631177960000|2021-09-09 08:59:20|731041.1|730041.1|731025|730025|731045.9|730045.9|731025|730025|20
1631177970000|2021-09-09 08:59:30|731024.8|730024.8|731002.7|730002.7|731033|730033|730999.7|729999.7|19
1631177980000|2021-09-09 08:59:40|731003.1|730003.1|731479.2|729479.2|731479.2|730003.8|730969.6|729479.2|25
1631177990000|2021-09-09 08:59:50|731478.2|729478.2|730988.8|729988.8|731478.2|729990.4|730977.4|729476|28
1631178000000|2021-09-09 09:00:00|730989.3|729989.3|731042.1|730042.1|731536.7|730043.1|730989.3|729511.2|34
1631178010000|2021-09-09 09:00:10|731042.3|730042.3|731068.7|730068.7|731555|730073.2|731042.3|729551.9|29
1631178020000|2021-09-09 09:00:20|731069.4|730069.4|731048.5|730048.5|731589.2|730088.5|731020.5|729561.4|39
1631178030000|2021-09-09 09:00:30|731544.6|729544.6|731513.7|729513.7|731544.6|730020|731014.5|729508.6|25
1631178040000|2021-09-09 09:00:40|731018.4|730018.4|731012.8|730012.8|731516.8|730022.1|731011.3|729512|26
1631178050000|2021-09-09 09:00:50|731012.6|730012.6|731011.8|730011.8|731021.2|730021.2|731010.2|730010.2|24
1631178060000|2021-09-09 09:01:00|731013.4|730013.4|730991.5|729991.5|731495.4|730018.6|730986.6|729481.2|27
1631178070000|2021-09-09 09:01:10|730991.8|729991.8|730982.3|729982.3|730996|729996|730974.5|729974.5|28
1631178080000|2021-09-09 09:01:20|730982.7|729982.7|730988.1|729988.1|730992.9|729992.9|730974.9|729974.9|33
1631178090000|2021-09-09 09:01:30|730984.8|729984.8|730994.2|729994.2|730994.7|729994.7|730984.1|729984.1|29
1631178100000|2021-09-09 09:01:40|730995.3|729995.3|731006.9|730006.9|731006.9|730006.9|730989.5|729989.5|22
1631178110000|2021-09-09 09:01:50|731009|730009|731079.8|730079.8|731565.8|730081.2|730998.4|729565.8|28
1631178120000|2021-09-09 09:02:00|731073.9|730073.9|731560.5|729560.5|731563.8|730075.2|731053.1|729549.8|33
1631178130000|2021-09-09 09:02:10|731559.3|729559.3|731514.2|729514.2|731559.3|730066.5|731013.9|729510.2|33
1631178140000|2021-09-09 09:02:20|731519.5|729519.5|731027.3|730027.3|731527.8|730029|731022.1|729519.5|22
1631178150000|2021-09-09 09:02:30|731027.6|730027.6|731024.5|730024.5|731032.4|730032.4|731015.9|730015.9|25
1631178160000|2021-09-09 09:02:40|731023.9|730023.9|731022.6|730022.6|731525.8|730029.6|731022.6|729519.9|20
1631178170000|2021-09-09 09:02:50|731023.9|730023.9|730989.2|729989.2|731500.5|730023.9|730984.2|729491.9|32
1631178180000|2021-09-09 09:03:00|730990.2|729990.2|730974.9|729974.9|731485.5|729997.3|730974.9|729485.5|31
1631178190000|2021-09-09 09:03:10|730977.6|729977.6|730977.9|729977.9|730989.4|729989.4|730975.8|729975.8|29
1631178200000|2021-09-09 09:03:20|730985|729985|730984.1|729984.1|731508.2|730006.6|730980.7|729486.8|30
1631178210000|2021-09-09 09:03:30|730985|729985|730993.3|729993.3|730993.3|729993.3|730984.6|729984.6|22
1631178220000|2021-09-09 09:03:40|730988.5|729988.5|730981.4|729981.4|730990|729990|730978|729978|24
1631178230000|2021-09-09 09:03:50|730980.7|729980.7|730983|729983|730997.1|729997.1|730976.7|729976.7|23
1631178240000|2021-09-09 09:04:00|730981.7|729981.7|730987.3|729987.3|730987.3|729987.3|730976.8|729976.8|25
1631178250000|2021-09-09 09:04:10|730983.3|729983.3|730988.4|729988.4|730992.5|729992.5|730971.7|729971.7|25
1631178260000|2021-09-09 09:04:20|730987.3|729987.3|731038.2|730038.2|731535|730038.2|730982.6|729496.4|28
1631178270000|2021-09-09 09:04:30|731037.7|730037.7|731542.2|729542.2|731544.9|730044.4|731029.5|729542.2|24
1631178280000|2021-09-09 09:04:40|731040|730040|731042.2|730042.2|731052.2|730052.2|731036.4|730036.4|23
1631178290000|2021-09-09 09:04:50|731041.9|730041.9|731012.1|730012.1|731049.3|730049.3|731012.1|730012.1|25
1631178300000|2021-09-09 09:05:00|731017.3|730017.3|731033.9|730033.9|731036.8|730036.8|731007.8|730007.8|32
1631178310000|2021-09-09 09:05:10|731033.3|730033.3|731034.9|730034.9|731036.5|730036.5|731030.7|730030.7|22
1631178320000|2021-09-09 09:05:20|731033.1|730033.1|731005.8|730005.8|731036|730036|731005.8|730005.8|21
1631178330000|2021-09-09 09:05:30|731008.4|730008.4|731052.2|730052.2|731535.3|730054.2|731001.1|729535.3|27
1631178340000|2021-09-09 09:05:40|731056.6|730056.6|731044.4|730044.4|731062.5|730062.5|731043.8|730043.8|28
1631178350000|2021-09-09 09:05:50|731048.4|730048.4|731042.3|730042.3|731532.6|730048.4|731022.8|729532.6|29
1631178360000|2021-09-09 09:06:00|731038.6|730038.6|731077.2|730077.2|731080.3|730080.3|731033.7|730033.7|26
1631178370000|2021-09-09 09:06:10|731075.2|730075.2|731141.3|730141.3|731148.8|730148.8|731075.2|730075.2|33
1631178380000|2021-09-09 09:06:20|731129.7|730129.7|731156.2|730156.2|731173.6|730173.6|731129.7|730129.7|37
1631178390000|2021-09-09 09:06:30|731156.5|730156.5|731138.9|730138.9|731662.6|730172.7|731128.9|729636.3|36
1631178400000|2021-09-09 09:06:40|731140.4|730140.4|731657|729657|731658.1|730145|731128.2|729657|28
1631178410000|2021-09-09 09:06:50|731656.5|729656.5|731129.9|730129.9|731656.5|730169.8|731121.2|729653.9|33
1631178420000|2021-09-09 09:07:00|731136.3|730136.3|731102|730102|731155.1|730155.1|731098.9|730098.9|34
1631178430000|2021-09-09 09:07:10|731107.4|730107.4|731105.6|730105.6|731112.5|730112.5|731089.9|730089.9|33
1631178440000|2021-09-09 09:07:20|731097|730097|731109.3|730109.3|731117.2|730117.2|731090.1|730090.1|38
1631178450000|2021-09-09 09:07:30|731109.6|730109.6|731657.5|729657.5|731657.5|730181.8|731109.3|729656|34
1631178460000|2021-09-09 09:07:40|731158.4|730158.4|731128.2|730128.2|731663.5|730158.4|731109.1|729631.6|38
1631178470000|2021-09-09 09:07:50|731119.4|730119.4|731095.4|730095.4|731618|730125.7|731084.7|729594.7|38
1631178480000|2021-09-09 09:08:00|731086.4|730086.4|731608.6|729608.6|731631.5|730111.3|731074|729596.6|35
1631178490000|2021-09-09 09:08:10|731608.1|729608.1|731085.7|730085.7|731608.1|730104.8|731062|729604.6|28
1631178500000|2021-09-09 09:08:20|731081.5|730081.5|731079.2|730079.2|731083.1|730083.1|731079.2|730079.2|10
1631178510000|2021-09-09 09:08:30|731062.1|730062.1|731072.3|730072.3|731072.3|730072.3|731057.6|730057.6|14
1631178520000|2021-09-09 09:08:40|731074.7|730074.7|731069.3|730069.3|731577.2|730076.9|731047.7|729577.2|33
1631178530000|2021-09-09 09:08:50|731060.3|730060.3|731065.7|730065.7|731069.3|730069.3|731056|730056|24
1631178540000|2021-09-09 09:09:00|731055.2|730055.2|731005|730005|731063.9|730063.9|731005|730005|22
1631178550000|2021-09-09 09:09:10|731024.5|730024.5|731011.4|730011.4|731025.1|730025.1|730997.6|729997.6|29
1631178560000|2021-09-09 09:09:20|731005|730005|730999.9|729999.9|731011.2|730011.2|730972.8|729972.8|35
1631178570000|2021-09-09 09:09:30|730997.2|729997.2|731371.1|729371.1|731458|730006.6|730985.7|729371.1|28
1631178580000|2021-09-09 09:09:40|731374.8|729374.8|730840.1|729840.1|731374.8|729867.3|730840.1|729347.7|24
1631178590000|2021-09-09 09:09:50|730843.4|729843.4|730842.3|729842.3|731341.6|729843.7|730821.8|729326.4|19
1631178600000|2021-09-09 09:10:00|730842.4|729842.4|730830.6|729830.6|731349.9|729852.9|730830.6|729349.9|29
1631178610000|2021-09-09 09:10:10|730836|729836|730815|729815|730836|729836|730814.5|729814.5|30
1631178620000|2021-09-09 09:10:20|730815.5|729815.5|730816.4|729816.4|730816.4|729816.4|730812.1|729812.1|25
1631178630000|2021-09-09 09:10:30|730832.2|729832.2|731347.9|729347.9|731350|729845.6|730823.8|729341.8|26
1631178640000|2021-09-09 09:10:40|731342|729342|730833.5|729833.5|731342|729836.1|730829.6|729342|25
1631178650000|2021-09-09 09:10:50|730834|729834|730831|729831|730836.6|729836.6|730829.2|729829.2|26
1631178660000|2021-09-09 09:11:00|730828.3|729828.3|730874.4|729874.4|731363.5|729874.4|730828.3|729356.9|25
1631178670000|2021-09-09 09:11:10|730871.9|729871.9|730864.5|729864.5|730874|729874|730854.2|729854.2|26
1631178680000|2021-09-09 09:11:20|730862.3|729862.3|730848.9|729848.9|731356.6|729865.1|730840.5|729347.6|27
1631178690000|2021-09-09 09:11:30|730851.2|729851.2|730878.1|729878.1|731368.8|729878.1|730826.1|729350.9|31
1631178700000|2021-09-09 09:11:40|730875.1|729875.1|730936.6|729936.6|731448.5|729960.3|730875.1|729392.8|38
1631178710000|2021-09-09 09:11:50|730943.7|729943.7|731442.4|729442.4|731442.4|729943.7|730912|729412.9|32
1631178720000|2021-09-09 09:12:00|731441.9|729441.9|730930.5|729930.5|731451.7|729950.8|730920.3|729441.9|34
1631178730000|2021-09-09 09:12:10|730929.9|729929.9|730960.8|729960.8|731463.2|729968.5|730929.5|729453.1|32
1631178740000|2021-09-09 09:12:20|730957.5|729957.5|731435.9|729435.9|731448.1|729966.6|730935.6|729429.5|32
1631178750000|2021-09-09 09:12:30|731436|729436|730936.2|729936.2|731438.3|729937.2|730912.9|729430.1|27
1631178760000|2021-09-09 09:12:40|730936.3|729936.3|730962.7|729962.7|731464.6|729971.3|730935.6|729454.1|31
1631178770000|2021-09-09 09:12:50|730963.3|729963.3|731468.4|729468.4|731471.9|729966.4|730957.8|729464.3|31
1631178780000|2021-09-09 09:13:00|731473|729473|730939.6|729939.6|731473|729974.7|730937.4|729452.1|33
1631178790000|2021-09-09 09:13:10|730937.8|729937.8|730981.9|729981.9|731488.3|729985.8|730935.6|729483.4|26
1631178800000|2021-09-09 09:13:20|730985.9|729985.9|731025.7|730025.7|731507.3|730026.7|730957.5|729480.6|34
1631178810000|2021-09-09 09:13:30|731020.8|730020.8|731012.7|730012.7|731513.5|730025.2|731000.4|729513.5|31
1631178820000|2021-09-09 09:13:40|731019|730019|731519.4|729519.4|731535.2|730035.7|731015.7|729519.4|31
1631178830000|2021-09-09 09:13:50|731520.5|729520.5|731030.2|730030.2|731520.5|730033.6|731014.9|729518|26
1631178840000|2021-09-09 09:14:00|731032.5|730032.5|731034.3|730034.3|731037.7|730037.7|731024.5|730024.5|25
1631178850000|2021-09-09 09:14:10|731031|730031|731066.2|730066.2|731084.6|730084.6|731027.2|730027.2|25
1631178860000|2021-09-09 09:14:20|731065.3|730065.3|731079.8|730079.8|731091.1|730091.1|731065.3|730065.3|26
1631178870000|2021-09-09 09:14:30|731084.3|730084.3|731132.2|730132.2|731649.7|730140.5|731084.3|729649.7|31
1631178880000|2021-09-09 09:14:40|731131.5|730131.5|731656.3|729656.3|731656.3|730141.9|731124.1|729656.3|28
1631178890000|2021-09-09 09:14:50|731148.5|730148.5|731131.3|730131.3|731148.5|730148.5|731113.2|730113.2|31
1631178900000|2021-09-09 09:15:00|731132.6|730132.6|731164.5|730164.5|731180.8|730180.8|731132.6|730132.6|28
1631178910000|2021-09-09 09:15:10|731166.3|730166.3|731194.6|730194.6|731194.6|730194.6|731161.9|730161.9|24
1631178920000|2021-09-09 09:15:20|731194.7|730194.7|731321.2|730321.2|731321.2|730321.2|731190.8|730190.8|19
1631178930000|2021-09-09 09:15:30|731318.1|730318.1|731338.1|730338.1|731360|730360|731316|730316|34
1631178940000|2021-09-09 09:15:40|731337.8|730337.8|731339.8|730339.8|731345.6|730345.6|731330.6|730330.6|30
1631178950000|2021-09-09 09:15:50|731340.4|730340.4|731339.7|730339.7|731350.1|730350.1|731338.5|730338.5|23
1631178960000|2021-09-09 09:16:00|731336.1|730336.1|731323.5|730323.5|731341.6|730341.6|731313|730313|26
1631178970000|2021-09-09 09:16:10|731303.7|730303.7|731314.4|730314.4|731321.9|730321.9|731303.7|730303.7|32
1631178980000|2021-09-09 09:16:20|731301.9|730301.9|731308.5|730308.5|731323.4|730323.4|731301.9|730301.9|36
1631178990000|2021-09-09 09:16:30|731304.1|730304.1|731299|730299|731309.5|730309.5|731275.4|730275.4|32
1631179000000|2021-09-09 09:16:40|731297.9|730297.9|731281.3|730281.3|731300.6|730300.6|731276.1|730276.1|25
1631179010000|2021-09-09 09:16:50|731287.9|730287.9|731299.9|730299.9|731307|730307|731272|730272|28
1631179020000|2021-09-09 09:17:00|731304.3|730304.3|731787.9|729787.9|731787.9|730312.2|731280|729787.9|29
1631179030000|2021-09-09 09:17:10|731787.6|729787.6|731277.9|730277.9|731793.9|730301|731272.3|729762.3|29
1631179040000|2021-09-09 09:17:20|731281.2|730281.2|731303.1|730303.1|731316.9|730316.9|731280.9|730280.9|26
1631179050000|2021-09-09 09:17:30|731305.9|730305.9|731306.3|730306.3|731321.6|730321.6|731295.4|730295.4|18
1631179060000|2021-09-09 09:17:40|731307|730307|731299.8|730299.8|731315.5|730315.5|731285.1|730285.1|22
1631179070000|2021-09-09 09:17:50|731302.5|730302.5|731822.1|729822.1|731825.4|730338.8|731299.8|729822.1|26
1631179080000|2021-09-09 09:18:00|731821.1|729821.1|731803.1|729803.1|731821.1|730337.5|731305|729791|27
1631179090000|2021-09-09 09:18:10|731809.2|729809.2|731334.9|730334.9|731822.6|730342|731321.3|729809.2|28
1631179100000|2021-09-09 09:18:20|731332.3|730332.3|731336.3|730336.3|731832.4|730341.9|731327.6|729821.9|14
1631179110000|2021-09-09 09:18:30|731336.1|730336.1|731334.3|730334.3|731336.1|730336.1|731325|730325|15
1631179120000|2021-09-09 09:18:40|731331.8|730331.8|731337.1|730337.1|731341.5|730341.5|731331.8|730331.8|16
1631179130000|2021-09-09 09:18:50|731337.9|730337.9|731823.8|729823.8|731823.8|730338.8|731329.8|729818.2|18
1631179140000|2021-09-09 09:19:00|731825.1|729825.1|731342.3|730342.3|731825.3|730345.1|731318.2|729813.8|31
1631179150000|2021-09-09 09:19:10|731341.8|730341.8|731334.9|730334.9|731341.8|730341.8|731334.5|730334.5|14
1631179160000|2021-09-09 09:19:20|731332|730332|731309.1|730309.1|731820.5|730335.5|731302.7|729810|28
1631179170000|2021-09-09 09:19:30|731804.2|729804.2|731314.6|730314.6|731812.6|730314.7|731313.5|729804.2|15
1631179180000|2021-09-09 09:19:40|731316.4|730316.4|731787.8|729787.8|731798.7|730333.5|731292.8|729787.8|28
1631179190000|2021-09-09 09:19:50|731794.9|729794.9|731281.3|730281.3|731794.9|730303.1|731274.1|729772.2|25
1631179200000|2021-09-09 09:20:00|731278.3|730278.3|731272.1|730272.1|731794|730294.6|731269.2|729792.6|28
1631179210000|2021-09-09 09:20:10|731266.2|730266.2|731269.2|730269.2|731778.6|730271.7|731262.4|729761.1|30
1631179220000|2021-09-09 09:20:20|731267.1|730267.1|731153.9|730153.9|731764.6|730267.1|731151.6|729681|29
1631179230000|2021-09-09 09:20:30|731154.9|730154.9|731179.7|730179.7|731654.5|730180.7|731144.3|729654.5|36
1631179240000|2021-09-09 09:20:40|731173.3|730173.3|731192.5|730192.5|731696.5|730198.2|731173.3|729684.4|26
1631179250000|2021-09-09 09:20:50|731189.5|730189.5|731190.3|730190.3|731191.9|730191.9|731186.8|730186.8|18
1631179260000|2021-09-09 09:21:00|731191.6|730191.6|731241.1|730241.1|731246.2|730246.2|731187.6|730187.6|25
1631179270000|2021-09-09 09:21:10|731243|730243|731241.3|730241.3|731250.2|730250.2|731241.3|730241.3|21
1631179280000|2021-09-09 09:21:20|731240.7|730240.7|731205.5|730205.5|731243.5|730243.5|731205.5|730205.5|22
1631179290000|2021-09-09 09:21:30|731725.8|729725.8|731217.5|730217.5|731725.8|730224|731215.1|729716.4|22
1631179300000|2021-09-09 09:21:40|731217.6|730217.6|731235|730235|731716.8|730236.4|731209.5|729716.8|18
1631179310000|2021-09-09 09:21:50|731232.8|730232.8|731307.7|730307.7|731313.5|730313.5|731232.2|730232.2|18
1631179320000|2021-09-09 09:22:00|731304.4|730304.4|731317.7|730317.7|731784.2|730321.9|731272.1|729784.2|37
1631179330000|2021-09-09 09:22:10|731313.6|730313.6|731287.1|730287.1|731782.9|730316|731265.1|729782.9|35
1631179340000|2021-09-09 09:22:20|731287.8|730287.8|731288.1|730288.1|731797.9|730293.9|731266.4|729797.9|33
1631179350000|2021-09-09 09:22:30|731281.1|730281.1|731210.4|730210.4|731287.1|730287.1|731189.2|730189.2|35
1631179360000|2021-09-09 09:22:40|731202.5|730202.5|731161.2|730161.2|731202.5|730202.5|731161.2|730161.2|34
1631179370000|2021-09-09 09:22:50|731170.4|730170.4|731172.3|730172.3|731181.8|730181.8|731149.4|730149.4|36
1631179380000|2021-09-09 09:23:00|731164.9|730164.9|731159.3|730159.3|731671.7|730176.1|731143.5|729671.7|31
1631179390000|2021-09-09 09:23:10|731168.9|730168.9|731656.7|729656.7|731659.5|730174.3|731154.2|729656.7|29
1631179400000|2021-09-09 09:23:20|731154.1|730154.1|731210.7|730210.7|731702.1|730218.8|731151.2|729702.1|29
1631179410000|2021-09-09 09:23:30|731221.4|730221.4|731186.9|730186.9|731723.5|730221.4|731174.1|729709.5|34
1631179420000|2021-09-09 09:23:40|731187.5|730187.5|731164.4|730164.4|731659.1|730194.5|731164.4|729659.1|28
1631179430000|2021-09-09 09:23:50|731169.5|730169.5|731154.3|730154.3|731656.2|730178.5|731152.1|729656.2|33
1631179440000|2021-09-09 09:24:00|731151.9|730151.9|731086.1|730086.1|731616.4|730151.9|731084.7|729616.4|38
1631179450000|2021-09-09 09:24:10|731090.8|730090.8|731109.5|730109.5|731618.2|730118.8|731073|729606.7|34
1631179460000|2021-09-09 09:24:20|731114.7|730114.7|731097.6|730097.6|731124.6|730124.6|731095.9|730095.9|30
1631179470000|2021-09-09 09:24:30|731096.6|730096.6|731635.5|729635.5|731636.5|730100.9|731095.8|729633.2|26
1631179480000|2021-09-09 09:24:40|731117.5|730117.5|731112.6|730112.6|731619.4|730122.7|731104.9|729614.4|30
1631179490000|2021-09-09 09:24:50|731114.1|730114.1|731123.2|730123.2|731629.9|730141.3|731100.5|729612.8|34
1631179500000|2021-09-09 09:25:00|731125.3|730125.3|731073.5|730073.5|731599.5|730130.8|731073.5|729592.1|32
1631179510000|2021-09-09 09:25:10|731075.2|730075.2|731058.1|730058.1|731083.8|730083.8|731058.1|730058.1|23
1631179520000|2021-09-09 09:25:20|731054.9|730054.9|731062.5|730062.5|731073.9|730073.9|731054.9|730054.9|25
1631179530000|2021-09-09 09:25:30|731066.8|730066.8|731073.7|730073.7|731076.4|730076.4|731065.2|730065.2|17
1631179540000|2021-09-09 09:25:40|731071.7|730071.7|731079.7|730079.7|731079.7|730079.7|731061.2|730061.2|21
1631179550000|2021-09-09 09:25:50|731071|730071|731073.7|730073.7|731074.4|730074.4|731067.1|730067.1|17
1631179560000|2021-09-09 09:26:00|731072.9|730072.9|731072.9|730072.9|731076.9|730076.9|731067|730067|13
1631179570000|2021-09-09 09:26:10|731073.6|730073.6|731066.5|730066.5|731083.3|730083.3|731066.5|730066.5|23
1631179580000|2021-09-09 09:26:20|731065.9|730065.9|731073|730073|731080.2|730080.2|731065.9|730065.9|19
1631179590000|2021-09-09 09:26:30|731079|730079|731167|730167|731674.8|730173.8|731070.4|729581|24
1631179600000|2021-09-09 09:26:40|731168.7|730168.7|731125.7|730125.7|731641.7|730168.7|731123.1|729630.5|28
1631179610000|2021-09-09 09:26:50|731127.8|730127.8|731126.7|730126.7|731139.2|730139.2|731121.4|730121.4|25
1631179620000|2021-09-09 09:27:00|731123.8|730123.8|731199.2|730199.2|731704.8|730216.9|731123.8|729630|31
1631179630000|2021-09-09 09:27:10|731194.6|730194.6|731174.9|730174.9|731685|730198.9|731169.7|729667.5|30
1631179640000|2021-09-09 09:27:20|731175.6|730175.6|731183.7|730183.7|731185.9|730185.9|731163|730163|23
1631179650000|2021-09-09 09:27:30|731180.7|730180.7|731173.5|730173.5|731189.1|730189.1|731167.2|730167.2|23
1631179660000|2021-09-09 09:27:40|731170.7|730170.7|731172.7|730172.7|731177.3|730177.3|731163.7|730163.7|26
1631179670000|2021-09-09 09:27:50|731167.2|730167.2|731135.9|730135.9|731628.9|730179.1|731134.2|729628.5|27
1631179680000|2021-09-09 09:28:00|731136.1|730136.1|731081.3|730081.3|731136.2|730136.2|731061.2|730061.2|34
1631179690000|2021-09-09 09:28:10|731080.2|730080.2|731073.6|730073.6|731081|730081|731052.9|730052.9|33
1631179700000|2021-09-09 09:28:20|731595|729595|731079.6|730079.6|731595|730103.3|731065.1|729595|28
1631179710000|2021-09-09 09:28:30|731080.8|730080.8|731071.5|730071.5|731081.2|730081.2|731063.6|730063.6|20
1631179720000|2021-09-09 09:28:40|731061.5|730061.5|731059.2|730059.2|731062.3|730062.3|731058.3|730058.3|17
1631179730000|2021-09-09 09:28:50|731058.6|730058.6|731064.1|730064.1|731066.5|730066.5|731056.3|730056.3|16
1631179740000|2021-09-09 09:29:00|731063|730063|731054.5|730054.5|731063|730063|730994.1|729994.1|34
1631179750000|2021-09-09 09:29:10|731058.3|730058.3|731079.5|730079.5|731541.1|730079.5|731004|729505.3|34
1631179760000|2021-09-09 09:29:20|731079|730079|731071.9|730071.9|731573.8|730086.4|731070.2|729567|30
1631179770000|2021-09-09 09:29:30|731072.9|730072.9|731077.5|730077.5|731576.4|730083.2|731059.8|729551.3|31
1631179780000|2021-09-09 09:29:40|731082|730082|731115.9|730115.9|731120.8|730120.8|731082|730082|27
1631179790000|2021-09-09 09:29:50|731132.9|730132.9|731092|730092|731607.1|730133.1|731088.4|729600.3|27
1631179800000|2021-09-09 09:30:00|731091.4|730091.4|731108.4|730108.4|731113.9|730113.9|731091.4|730091.4|24
1631179810000|2021-09-09 09:30:10|731108.2|730108.2|731101.1|730101.1|731134.2|730134.2|731094.5|730094.5|28
1631179820000|2021-09-09 09:30:20|731108.5|730108.5|731030.4|730030.4|731108.5|730108.5|731027.3|730027.3|32
1631179830000|2021-09-09 09:30:30|731026|730026|731559.9|729559.9|731576.6|730067.6|731011.1|729559.9|29
1631179840000|2021-09-09 09:30:40|731563.1|729563.1|731010.1|730010.1|731573.6|730068.4|730978.9|729561|36
1631179850000|2021-09-09 09:30:50|730992.4|729992.4|730985.6|729985.6|731501|730004.5|730976.1|729484.1|30
1631179860000|2021-09-09 09:31:00|730980.2|729980.2|731513.1|729513.1|731515.3|730013.5|730972.9|729501.6|30
1631179870000|2021-09-09 09:31:10|731512.9|729512.9|731017.3|730017.3|731514|730028.2|731006.3|729511.7|35
1631179880000|2021-09-09 09:31:20|731018.5|730018.5|731005.8|730005.8|731025.9|730025.9|731003|730003|35
1631179890000|2021-09-09 09:31:30|731018.5|730018.5|731000.1|730000.1|731018.5|730018.5|731000.1|730000.1|25
1631179900000|2021-09-09 09:31:40|730997.8|729997.8|731008.1|730008.1|731016.4|730016.4|730986.9|729986.9|28
1631179910000|2021-09-09 09:31:50|731001.6|730001.6|731018.7|730018.7|731020.3|730020.3|730980.1|729980.1|23
1631179920000|2021-09-09 09:32:00|731004.1|730004.1|731003.2|730003.2|731004.1|730004.1|730985|729985|24
1631179930000|2021-09-09 09:32:10|731003.5|730003.5|731486.4|729486.4|731523.6|730028.5|730984.6|729485.5|33
1631179940000|2021-09-09 09:32:20|731484.7|729484.7|731471.6|729471.6|731484.7|729978.8|730963.2|729466.1|24
1631179950000|2021-09-09 09:32:30|731469.7|729469.7|730988|729988|731485.9|729998.9|730956.8|729465.2|28
1631179960000|2021-09-09 09:32:40|731480.3|729480.3|730981|729981|731494.9|729984|730980.7|729480.1|19
1631179970000|2021-09-09 09:32:50|730982.9|729982.9|730971|729971|731000.2|730000.2|730954.9|729954.9|28
1631179980000|2021-09-09 09:33:00|730970.1|729970.1|730997.5|729997.5|731006.5|730006.5|730959.4|729959.4|28
1631179990000|2021-09-09 09:33:10|731002.5|730002.5|730977.5|729977.5|731490.7|730011.6|730975.6|729489.6|30
1631180000000|2021-09-09 09:33:20|730977|729977|730929.2|729929.2|731427|729984.5|730929.2|729427|22
1631180010000|2021-09-09 09:33:30|730934|729934|730941.4|729941.4|730952.5|729952.5|730928.3|729928.3|34
1631180020000|2021-09-09 09:33:40|730942.7|729942.7|730938.8|729938.8|730942.7|729942.7|730928.7|729928.7|24
1631180030000|2021-09-09 09:33:50|730941|729941|730929.2|729929.2|730949.2|729949.2|730928.6|729928.6|26
1631180040000|2021-09-09 09:34:00|730925.9|729925.9|730920.8|729920.8|731417.4|729937.9|730895.4|729408.7|36
1631180050000|2021-09-09 09:34:10|730922.9|729922.9|730922.5|729922.5|730923.7|729923.7|730898.2|729898.2|23
1631180060000|2021-09-09 09:34:20|730921.6|729921.6|730925.7|729925.7|730925.7|729925.7|730907.8|729907.8|23
1631180070000|2021-09-09 09:34:30|730925.2|729925.2|730972|729972|731477|729976.2|730925.2|729435.7|31
1631180080000|2021-09-09 09:34:40|730968.4|729968.4|730859|729859|731459.1|729968.4|730851.4|729359.3|32
1631180090000|2021-09-09 09:34:50|730860.3|729860.3|730927.4|729927.4|731434.7|729937|730860.3|729373.4|33
1631180100000|2021-09-09 09:35:00|730927.8|729927.8|731372|729372|731388.6|729928.7|730871.9|729371.4|35
1631180110000|2021-09-09 09:35:10|731372.5|729372.5|730916|729916|731395.3|729917.9|730891.4|729372.5|29
1631180120000|2021-09-09 09:35:20|730907.2|729907.2|730891.4|729891.4|731405.1|729907.2|730883.7|729405.1|27
1631180130000|2021-09-09 09:35:30|730890.9|729890.9|730887.7|729887.7|730894.3|729894.3|730883.1|729883.1|20
1631180140000|2021-09-09 09:35:40|730889.2|729889.2|730893.4|729893.4|730899.4|729899.4|730887|729887|21
1631180150000|2021-09-09 09:35:50|730892.8|729892.8|730839.3|729839.3|731380.4|729893.8|730819.5|729379.3|33
1631180160000|2021-09-09 09:36:00|730839.7|729839.7|730845|729845|731356.7|729852|730839.2|729350.6|31
1631180170000|2021-09-09 09:36:10|730845.8|729845.8|730848.6|729848.6|731347.6|729867.9|730829.3|729338|38
1631180180000|2021-09-09 09:36:20|730849.4|729849.4|730909.7|729909.7|731408.3|729928.6|730843.2|729399.1|32
1631180190000|2021-09-09 09:36:30|730910|729910|730909.8|729909.8|730921.9|729921.9|730900.9|729900.9|31
1631180200000|2021-09-09 09:36:40|730902.4|729902.4|730871.5|729871.5|731393.5|729902.4|730870.8|729393.5|23
1631180210000|2021-09-09 09:36:50|730872|729872|731376|729376|731376|729896.4|730871.5|729374.3|24
1631180220000|2021-09-09 09:37:00|731343.7|729343.7|731369.7|729369.7|731374.8|729872.2|730850|729343.7|35
1631180230000|2021-09-09 09:37:10|731369.4|729369.4|730906.2|729906.2|731403.3|729907.1|730867.1|729369.4|31
1631180240000|2021-09-09 09:37:20|730902.7|729902.7|730916.9|729916.9|731426.2|729919.8|730886|729397.1|29
1631180250000|2021-09-09 09:37:30|730910.9|729910.9|730918|729918|730918.6|729918.6|730900|729900|27
1631180260000|2021-09-09 09:37:40|730918.2|729918.2|730905.8|729905.8|730918.3|729918.3|730895.4|729895.4|22
1631180270000|2021-09-09 09:37:50|730906.7|729906.7|730892.8|729892.8|730911.6|729911.6|730887.2|729887.2|29
1631180280000|2021-09-09 09:38:00|730891.2|729891.2|730895.3|729895.3|730895.3|729895.3|730890.9|729890.9|23
1631180290000|2021-09-09 09:38:10|730921.3|729921.3|730919.8|729919.8|730929|729929|730901.5|729901.5|28
1631180300000|2021-09-09 09:38:20|730913.2|729913.2|730912.3|729912.3|730930.5|729930.5|730912.3|729912.3|19
1631180310000|2021-09-09 09:38:30|730904.9|729904.9|730924.4|729924.4|730930.4|729930.4|730904.9|729904.9|17
1631180320000|2021-09-09 09:38:40|730923.7|729923.7|730902.6|729902.6|730923.9|729923.9|730902.6|729902.6|22
1631180330000|2021-09-09 09:38:50|730905.4|729905.4|730905.3|729905.3|730908.8|729908.8|730903.8|729903.8|21
1631180340000|2021-09-09 09:39:00|730905|729905|730925|729925|731432.7|729926.4|730905|729432.7|20
1631180350000|2021-09-09 09:39:10|731447.5|729447.5|730959.9|729959.9|731447.5|729961.3|730944.8|729445.9|26
1631180360000|2021-09-09 09:39:20|730966.9|729966.9|730958.4|729958.4|730966.9|729966.9|730947.5|729947.5|30
1631180370000|2021-09-09 09:39:30|730986.7|729986.7|731003.1|730003.1|731046.8|730046.8|730934.7|729934.7|30
1631180380000|2021-09-09 09:39:40|730998.3|729998.3|730976.7|729976.7|731015.7|730015.7|730963|729963|35
1631180390000|2021-09-09 09:39:50|730961.5|729961.5|730974|729974|731003.7|730003.7|730961.5|729961.5|35
1631180400000|2021-09-09 09:40:00|730986.6|729986.6|730955.6|729955.6|731470.3|729986.6|730953.9|729466.5|35
1631180410000|2021-09-09 09:40:10|730954.8|729954.8|731442.5|729442.5|731458.2|729971|730918.3|729442.5|36
1631180420000|2021-09-09 09:40:20|731444|729444|731422.6|729422.6|731444|729951.7|730910.7|729422.6|34
1631180430000|2021-09-09 09:40:30|731415.3|729415.3|730892.9|729892.9|731415.3|729914|730892.9|729415.3|24
1631180440000|2021-09-09 09:40:40|730899.8|729899.8|730858.6|729858.6|730911.2|729911.2|730858.6|729858.6|27
1631180450000|2021-09-09 09:40:50|730863.1|729863.1|730886.5|729886.5|731397.3|729901.6|730853.1|729397.3|38
1631180460000|2021-09-09 09:41:00|730886.8|729886.8|730917.6|729917.6|731447.6|729942.2|730886.8|729439.8|28
1631180470000|2021-09-09 09:41:10|730919.4|729919.4|730928.5|729928.5|731453.2|729942.3|730910.8|729427.6|33
1631180480000|2021-09-09 09:41:20|730933.3|729933.3|730913.7|729913.7|731446.2|729943.5|730913.7|729431|36
1631180490000|2021-09-09 09:41:30|730911.3|729911.3|731442|729442|731449.6|729944.1|730911.3|729440.3|27
1631180500000|2021-09-09 09:41:40|731453.2|729453.2|730967.8|729967.8|731453.2|729972.5|730928|729433.4|34
1631180510000|2021-09-09 09:41:50|730965|729965|730962.5|729962.5|730965|729965|730957.3|729957.3|19
1631180520000|2021-09-09 09:42:00|730964.3|729964.3|730960.2|729960.2|730970.6|729970.6|730957.9|729957.9|19
1631180530000|2021-09-09 09:42:10|730960.5|729960.5|731032.8|730032.8|731534.8|730035.7|730959.5|729532|25
1631180540000|2021-09-09 09:42:20|731041|730041|731026.2|730026.2|731041|730041|731022.7|730022.7|25
1631180550000|2021-09-09 09:42:30|731025.8|730025.8|731054|730054|731061.5|730061.5|731024.7|730024.7|26
1631180560000|2021-09-09 09:42:40|731041.1|730041.1|730897.6|729897.6|731527.2|730041.1|730897.6|729527.2|34
1631180570000|2021-09-09 09:42:50|730885.2|729885.2|730804.8|729804.8|730885.2|729885.2|730803.7|729803.7|34
1631180580000|2021-09-09 09:43:00|730810.1|729810.1|730729.7|729729.7|730819.5|729819.5|730729.3|729729.3|28
1631180590000|2021-09-09 09:43:10|730728|729728|730727.3|729727.3|730737.9|729737.9|730715.2|729715.2|28
1631180600000|2021-09-09 09:43:20|730728.9|729728.9|731326.3|729326.3|731326.3|729728.9|730723.3|729221.6|28
1631180610000|2021-09-09 09:43:30|730826.5|729826.5|731259.8|729259.8|731320.3|729826.5|730779.7|729259.8|25
1631180620000|2021-09-09 09:43:40|731252.8|729252.8|731164.5|729164.5|731252.8|729726.8|730675|729161.5|32
1631180630000|2021-09-09 09:43:50|731160.8|729160.8|731178.5|729178.5|731178.9|729684.6|730667.6|729160.8|28
1631180640000|2021-09-09 09:44:00|731178.9|729178.9|730696.5|729696.5|731201.6|729702.1|730682.6|729170.1|32
1631180650000|2021-09-09 09:44:10|730699.7|729699.7|731196.1|729196.1|731229.8|729714.2|730675.9|729168.5|35
1631180660000|2021-09-09 09:44:20|731197|729197|730675.7|729675.7|731197|729683.5|730629.7|729126.4|38
1631180670000|2021-09-09 09:44:30|730663.7|729663.7|730651|729651|731143.3|729666.3|730625.5|729128|30
1631180680000|2021-09-09 09:44:40|730631.9|729631.9|730642.5|729642.5|731163.6|729667.7|730631.9|729146|30
1631180690000|2021-09-09 09:44:50|730640.7|729640.7|730663|729663|731158.8|729684.5|730640.7|729138.4|28
1631180700000|2021-09-09 09:45:00|730665.2|729665.2|731147.3|729147.3|731187.9|729669.1|730657|729144.6|30
1631180710000|2021-09-09 09:45:10|731158.4|729158.4|731190.5|729190.5|731200.6|729683.8|730657.5|729158.4|29
1631180720000|2021-09-09 09:45:20|731204.1|729204.1|731177.5|729177.5|731204.1|729692.6|730683.9|729163.4|28
1631180730000|2021-09-09 09:45:30|731176.7|729176.7|730680.2|729680.2|731186.2|729689.1|730680|729176.7|20
1631180740000|2021-09-09 09:45:40|730681.2|729681.2|731147.1|729147.1|731191.8|729698.2|730663.4|729144.3|27
1631180750000|2021-09-09 09:45:50|731151.7|729151.7|730660.1|729660.1|731151.7|729662.1|730636.9|729117.3|19
1631180760000|2021-09-09 09:46:00|730664.2|729664.2|730658.5|729658.5|731157|729664.2|730658.5|729140.7|24
1631180770000|2021-09-09 09:46:10|730657.7|729657.7|730688.7|729688.7|731172.2|729692|730657.7|729158.7|21
1631180780000|2021-09-09 09:46:20|730689.6|729689.6|730692.2|729692.2|730692.2|729692.2|730665.5|729665.5|30
1631180790000|2021-09-09 09:46:30|730695.1|729695.1|730703.2|729703.2|730703.2|729703.2|730688.3|729688.3|23
1631180800000|2021-09-09 09:46:40|730702|729702|730688.5|729688.5|731179.7|729702|730677.5|729176.8|29
1631180810000|2021-09-09 09:46:50|730687.6|729687.6|730674.5|729674.5|730687.6|729687.6|730664|729664|21
1631180820000|2021-09-09 09:47:00|730675.1|729675.1|730713.7|729713.7|731215.8|729726.5|730671.4|729195.7|27
1631180830000|2021-09-09 09:47:10|730714.1|729714.1|730730.3|729730.3|730738.5|729738.5|730703.9|729703.9|25
1631180840000|2021-09-09 09:47:20|730727.2|729727.2|730707.9|729707.9|730727.2|729727.2|730707.9|729707.9|27
1631180850000|2021-09-09 09:47:30|730708|729708|730706.5|729706.5|730712.7|729712.7|730706.5|729706.5|15
1631180860000|2021-09-09 09:47:40|730690.6|729690.6|730714|729714|731209.4|729714|730685.6|729185.5|27
1631180870000|2021-09-09 09:47:50|730713|729713|730724.8|729724.8|730727.3|729727.3|730711.3|729711.3|15
1631180880000|2021-09-09 09:48:00|730724.2|729724.2|731210.5|729210.5|731210.6|729726.5|730709.3|729202.9|26
1631180890000|2021-09-09 09:48:10|730711.1|729711.1|730713.1|729713.1|730716.6|729716.6|730708.2|729708.2|22
1631180900000|2021-09-09 09:48:20|730713.2|729713.2|731199.8|729199.8|731203.6|729713.3|730711.3|729199.8|15
1631180910000|2021-09-09 09:48:30|731200|729200|731204.1|729204.1|731204.5|729204.5|731200|729200|15
1631180920000|2021-09-09 09:48:40|731204.5|729204.5|730709.5|729709.5|731204.5|729715.1|730707|729204.5|18
1631180930000|2021-09-09 09:48:50|730710.8|729710.8|731215|729215|731215|729722.9|730708.1|729215|21
1631180940000|2021-09-09 09:49:00|731215.3|729215.3|730819|729819|731314.2|729819|730738.8|729214.5|31
1631180950000|2021-09-09 09:49:10|730810.3|729810.3|730783.6|729783.6|731301.8|729829.1|730783.6|729285.2|28
1631180960000|2021-09-09 09:49:20|731275.3|729275.3|731277.5|729277.5|731286.9|729796.6|730766.6|729266.6|37
1631180970000|2021-09-09 09:49:30|730779.6|729779.6|731284.4|729284.4|731294|729793.8|730765.6|729255.7|40
1631180980000|2021-09-09 09:49:40|731286.2|729286.2|731266.6|729266.6|731309.4|729808.9|730786.8|729266.6|32
1631180990000|2021-09-09 09:49:50|731270|729270|731237.8|729237.8|731281|729281|731218|729218|26
1631181000000|2021-09-09 09:50:00|731236|729236|731236.2|729236.2|731239.5|729239.5|731225.9|729225.9|27
1631181010000|2021-09-09 09:50:10|731232.9|729232.9|730727.1|729727.1|731236.6|729730.5|730722.3|729230.1|28
1631181020000|2021-09-09 09:50:20|730725.9|729725.9|731263.7|729263.7|731273|729735.1|730722.8|729239.1|22
1631181030000|2021-09-09 09:50:30|731263.9|729263.9|731242.6|729242.6|731264.7|729264.7|731238.5|729238.5|25
1631181040000|2021-09-09 09:50:40|731234.2|729234.2|731262.8|729262.8|731268.5|729268.5|731234.2|729234.2|24
1631181050000|2021-09-09 09:50:50|731263.9|729263.9|731321.2|729321.2|731352.3|729767.4|730763.7|729263.9|34
1631181060000|2021-09-09 09:51:00|731307.5|729307.5|730857.7|729857.7|731382.9|729879.1|730857.7|729306.9|35
1631181070000|2021-09-09 09:51:10|730857.2|729857.2|730853.5|729853.5|730860.2|729860.2|730850|729850|23
1631181080000|2021-09-09 09:51:20|730855.5|729855.5|730877.7|729877.7|731391.2|729884.7|730854.1|729378|29
1631181090000|2021-09-09 09:51:30|730871.1|729871.1|730872|729872|731394.4|729876.3|730864.1|729394.4|29
1631181100000|2021-09-09 09:51:40|730866.8|729866.8|730906.4|729906.4|731403.5|729906.8|730863.8|729367.9|24
1631181110000|2021-09-09 09:51:50|730901.5|729901.5|730884.6|729884.6|730902.3|729902.3|730884.6|729884.6|18
1631181120000|2021-09-09 09:52:00|730881.7|729881.7|730903.6|729903.6|730904.5|729904.5|730881.7|729881.7|19
1631181130000|2021-09-09 09:52:10|730904.8|729904.8|730909|729909|730910.6|729910.6|730903.4|729903.4|19
1631181140000|2021-09-09 09:52:20|730909.4|729909.4|730921.4|729921.4|730936.4|729936.4|730909.4|729909.4|21
1631181150000|2021-09-09 09:52:30|730920.4|729920.4|730920.9|729920.9|731436.2|729936|730889.1|729416.2|31
1631181160000|2021-09-09 09:52:40|730920.6|729920.6|731414.6|729414.6|731422.3|729920.6|730918.7|729408.1|28
1631181170000|2021-09-09 09:52:50|731416|729416|730960.6|729960.6|731420.7|729977|730934.1|729405.6|28
1631181180000|2021-09-09 09:53:00|730974.2|729974.2|730971.8|729971.8|731474.7|729983.5|730941.9|729445.2|32
1631181190000|2021-09-09 09:53:10|730971.6|729971.6|730935.1|729935.1|731423.1|729974.6|730918.7|729418|30
1631181200000|2021-09-09 09:53:20|730935.8|729935.8|730954.4|729954.4|731445.1|729954.4|730916.2|729423.8|40
1631181210000|2021-09-09 09:53:30|730954.3|729954.3|730952.1|729952.1|730955.7|729955.7|730938.7|729938.7|29
1631181220000|2021-09-09 09:53:40|730952.5|729952.5|730976.5|729976.5|730977|729977|730947.9|729947.9|25
1631181230000|2021-09-09 09:53:50|730976.4|729976.4|730978.2|729978.2|730978.2|729978.2|730965.8|729965.8|20
1631181240000|2021-09-09 09:54:00|730966.3|729966.3|730995.4|729995.4|731490.5|729995.4|730966.3|729490.5|22
1631181250000|2021-09-09 09:54:10|730995.8|729995.8|730950.8|729950.8|731465.5|729996|730946.1|729447.6|24
1631181260000|2021-09-09 09:54:20|730955.2|729955.2|730958.2|729958.2|730958.2|729958.2|730948.3|729948.3|23
1631181270000|2021-09-09 09:54:30|730958.1|729958.1|731444.6|729444.6|731479.1|729976.4|730948.1|729444.6|25
1631181280000|2021-09-09 09:54:40|731446.2|729446.2|731461.3|729461.3|731462.6|729948.7|730948.7|729435.8|20
1631181290000|2021-09-09 09:54:50|731457.8|729457.8|730976.7|729976.7|731458.4|729976.7|730932.2|729457.6|26
1631181300000|2021-09-09 09:55:00|730977.1|729977.1|730949.6|729949.6|731467.4|729977.4|730949.6|729443.4|23
1631181310000|2021-09-09 09:55:10|730953.8|729953.8|730960.8|729960.8|730967.1|729967.1|730944.2|729944.2|30
1631181320000|2021-09-09 09:55:20|730952|729952|731461.8|729461.8|731465.4|729969.7|730947.8|729457.1|23
1631181330000|2021-09-09 09:55:30|731464.1|729464.1|730963.1|729963.1|731464.1|729964.3|730938|729461.1|25
1631181340000|2021-09-09 09:55:40|730947|729947|730941.1|729941.1|731446.8|729950.4|730925.8|729426.5|28
1631181350000|2021-09-09 09:55:50|730942.7|729942.7|730956.2|729956.2|731458.9|729963.8|730942.7|729449.6|16
1631181360000|2021-09-09 09:56:00|730947.8|729947.8|730948.7|729948.7|731462.5|729964.3|730947.8|729444.8|28
1631181370000|2021-09-09 09:56:10|730950.9|729950.9|730948.3|729948.3|730950.9|729950.9|730933.7|729933.7|17
1631181380000|2021-09-09 09:56:20|730948.4|729948.4|730929.1|729929.1|731438.6|729948.6|730917.4|729418.7|25
1631181390000|2021-09-09 09:56:30|730919.2|729919.2|730939.9|729939.9|730939.9|729939.9|730919.2|729919.2|15
1631181400000|2021-09-09 09:56:40|730940.1|729940.1|730942.6|729942.6|730942.6|729942.6|730933.5|729933.5|14
1631181410000|2021-09-09 09:56:50|730945.5|729945.5|730929.3|729929.3|730950.3|729950.3|730928.5|729928.5|28
1631181420000|2021-09-09 09:57:00|730924.9|729924.9|730937.9|729937.9|731437.9|729946|730924.9|729431.9|28
1631181430000|2021-09-09 09:57:10|730931.1|729931.1|731463.5|729463.5|731463.5|729964.8|730930|729463.5|29
1631181440000|2021-09-09 09:57:20|730974.7|729974.7|730962.9|729962.9|730974.7|729974.7|730945.8|729945.8|31
1631181450000|2021-09-09 09:57:30|730963.3|729963.3|730952.5|729952.5|730963.3|729963.3|730942.6|729942.6|25
1631181460000|2021-09-09 09:57:40|730956.8|729956.8|730955.6|729955.6|730956.8|729956.8|730941.4|729941.4|23
1631181470000|2021-09-09 09:57:50|730952.5|729952.5|730955.6|729955.6|730956|729956|730949.9|729949.9|15
1631181480000|2021-09-09 09:58:00|730953.2|729953.2|730946.2|729946.2|730957.5|729957.5|730941.2|729941.2|15
1631181490000|2021-09-09 09:58:10|730955.3|729955.3|730962|729962|730964.6|729964.6|730948.9|729948.9|25
1631181500000|2021-09-09 09:58:20|730962.2|729962.2|730921.9|729921.9|731419.3|729962.2|730916.2|729413.5|21
1631181510000|2021-09-09 09:58:30|730920.9|729920.9|730919.3|729919.3|730920.9|729920.9|730912.8|729912.8|22
1631181520000|2021-09-09 09:58:40|730919.7|729919.7|730926|729926|730942.9|729942.9|730915.4|729915.4|16
1631181530000|2021-09-09 09:58:50|730927.4|729927.4|730952.1|729952.1|731450|729959.4|730920.3|729444.6|23
1631181540000|2021-09-09 09:59:00|730953.2|729953.2|730979.1|729979.1|731471.4|729979.1|730953.2|729468|20
1631181550000|2021-09-09 09:59:10|730979|729979|730981.2|729981.2|730989.4|729989.4|730969.1|729969.1|18
1631181560000|2021-09-09 09:59:20|730981.3|729981.3|730953.7|729953.7|731464.2|729981.4|730952|729464.2|21
1631181570000|2021-09-09 09:59:30|730955.8|729955.8|730927.5|729927.5|730956.2|729956.2|730915.4|729915.4|24
1631181580000|2021-09-09 09:59:40|730926.6|729926.6|731476.8|729476.8|731480.5|729966.4|730919.8|729476.8|21
1631181590000|2021-09-09 09:59:50|731477.5|729477.5|730993.6|729993.6|731495.6|730001.4|730965.9|729466.9|22
1631181600000|2021-09-09 10:00:00|730995|729995|731507|729507|731507|729998.3|730988.7|729503.8|20
1631181610000|2021-09-09 10:00:10|731006|730006|730971.7|729971.7|731475.9|730007.4|730971.7|729466.7|22
1631181620000|2021-09-09 10:00:20|730971.8|729971.8|731517.1|729517.1|731520|729984.8|730970.2|729482.9|21
1631181630000|2021-09-09 10:00:30|731516.6|729516.6|731018.1|730018.1|731518.2|730018.1|731013.5|729513.4|14
1631181640000|2021-09-09 10:00:40|731016.7|730016.7|731022.1|730022.1|731512.7|730024.5|730992.5|729496.9|24
1631181650000|2021-09-09 10:00:50|731017.1|730017.1|731021.7|730021.7|731509.8|730024.4|730997.1|729508.6|29
1631181660000|2021-09-09 10:01:00|731022.6|730022.6|731025|730025|731032.3|730032.3|731012.9|730012.9|30
1631181670000|2021-09-09 10:01:10|731025.9|730025.9|731035.3|730035.3|731531|730035.3|731008|729527.1|32
1631181680000|2021-09-09 10:01:20|731030.9|730030.9|731010.8|730010.8|731515.7|730030.9|731002.4|729506.2|33
1631181690000|2021-09-09 10:01:30|731010|730010|731010.2|730010.2|731010.6|730010.6|731005.5|730005.5|19
1631181700000|2021-09-09 10:01:40|731006|730006|731535.6|729535.6|731568.6|730026.6|731004.8|729532.1|32
1631181710000|2021-09-09 10:01:50|731542.5|729542.5|731024.6|730024.6|731545.1|730032.8|731024.6|729529.1|26
1631181720000|2021-09-09 10:02:00|731015.2|730015.2|731504.7|729504.7|731518.1|730024.8|731015.2|729498|25
1631181730000|2021-09-09 10:02:10|731502.5|729502.5|731003.4|730003.4|731504.8|730007.1|730986.5|729502.2|20
1631181740000|2021-09-09 10:02:20|731005.6|730005.6|731001.1|730001.1|731500.9|730006.4|730991.6|729499.1|18
1631181750000|2021-09-09 10:02:30|731000.4|730000.4|730995.7|729995.7|731006.2|730006.2|730995.7|729995.7|9
1631181760000|2021-09-09 10:02:40|730998.3|729998.3|730994.1|729994.1|731001.6|730001.6|730994.1|729994.1|17
1631181770000|2021-09-09 10:02:50|730995|729995|730771.3|729771.3|731468.8|730021.9|730771.3|729361.2|31
1631181780000|2021-09-09 10:03:00|730779.5|729779.5|730725.8|729725.8|731260.8|729779.5|730719.7|729210.7|29
1631181790000|2021-09-09 10:03:10|730723|729723|730737.7|729737.7|730740.6|729740.6|730720.8|729720.8|18
1631181800000|2021-09-09 10:03:20|730713|729713|731214.7|729214.7|731229.8|729720.6|730713|729210.6|27
1631181810000|2021-09-09 10:03:30|731207.2|729207.2|731258|729258|731258|729755.6|730741.7|729207.2|31
1631181820000|2021-09-09 10:03:40|731260.7|729260.7|731263.6|729263.6|731263.6|729766.6|730751.5|729259.8|19
1631181830000|2021-09-09 10:03:50|731264.6|729264.6|731244.6|729244.6|731264.6|729264.6|731230.7|729230.7|21
1631181840000|2021-09-09 10:04:00|731245.1|729245.1|731249.2|729249.2|731252.5|729252.5|731245.1|729245.1|15
1631181850000|2021-09-09 10:04:10|731248.8|729248.8|731199|729199|731248.8|729745.5|730692.9|729183|26
1631181860000|2021-09-09 10:04:20|731198.9|729198.9|731201.4|729201.4|731216.6|729713.3|730688.2|729195.7|24
1631181870000|2021-09-09 10:04:30|731204.1|729204.1|730746|729746|731233.1|729746|730704.1|729203.6|28
1631181880000|2021-09-09 10:04:40|730746.1|729746.1|730776.3|729776.3|731290.6|729788.5|730746.1|729276.9|34
1631181890000|2021-09-09 10:04:50|730776.1|729776.1|731300.8|729300.8|731300.8|729801|730771.4|729289.2|24
1631181900000|2021-09-09 10:05:00|731301.6|729301.6|730794.4|729794.4|731301.6|729815.3|730780.2|729284.4|26
1631181910000|2021-09-09 10:05:10|730786.7|729786.7|731186|729186|731272.6|729787.7|730680.1|729186|21
1631181920000|2021-09-09 10:05:20|730676|729676|730704.8|729704.8|730709.7|729709.7|730662.3|729662.3|29
1631181930000|2021-09-09 10:05:30|730707|729707|730710.5|729710.5|731205.8|729713.8|730702.2|729199.6|32
1631181940000|2021-09-09 10:05:40|730706.8|729706.8|730703.7|729703.7|730713.6|729713.6|730698.9|729698.9|27
1631181950000|2021-09-09 10:05:50|730701.3|729701.3|730713.6|729713.6|730713.6|729713.6|730701.3|729701.3|19
1631181960000|2021-09-09 10:06:00|730706.9|729706.9|730705.9|729705.9|731211|729735.4|730704.5|729211|30
1631181970000|2021-09-09 10:06:10|730707.2|729707.2|730697.1|729697.1|730708.9|729708.9|730690.3|729690.3|25
1631181980000|2021-09-09 10:06:20|730669.9|729669.9|730894.5|728894.5|730931.3|729673.5|730377.6|728831.9|35
1631181990000|2021-09-09 10:06:30|730884.2|728884.2|730912.1|728912.1|730931.6|729425.1|730396|728884.2|39
1631182000000|2021-09-09 10:06:40|730911.1|728911.1|730940.4|728940.4|730954.9|729417.6|730415|728908.5|34
1631182010000|2021-09-09 10:06:50|730939.1|728939.1|730465.7|729465.7|730940.1|729469.8|730416.3|728939.1|34
1631182020000|2021-09-09 10:07:00|730464.3|729464.3|730957.4|728957.4|730964.3|729477.8|730459.1|728956.4|31
1631182030000|2021-09-09 10:07:10|730460.5|729460.5|730981.8|728981.8|730982.6|729460.5|730460.5|728974.2|19
1631182040000|2021-09-09 10:07:20|730473.5|729473.5|730494.6|729494.6|730508.1|729508.1|730473.5|729473.5|26
1631182050000|2021-09-09 10:07:30|730493.8|729493.8|730527.8|729527.8|731019.4|729527.8|730489.7|729017.7|24
1631182060000|2021-09-09 10:07:40|730527.9|729527.9|731049.4|729049.4|731066.8|729566.1|730527.6|729043.7|34
1631182070000|2021-09-09 10:07:50|731040.5|729040.5|730548.6|729548.6|731050.1|729560.1|730529.3|729040.5|25
1631182080000|2021-09-09 10:08:00|730545.8|729545.8|731035.6|729035.6|731059|729566.4|730526.7|729030.8|30
1631182090000|2021-09-09 10:08:10|731038.3|729038.3|730551.2|729551.2|731049.9|729551.2|730525.2|729038.3|27
1631182100000|2021-09-09 10:08:20|730550.6|729550.6|731055.3|729055.3|731065.6|729552.7|730548.6|729041.1|28
1631182110000|2021-09-09 10:08:30|731053.9|729053.9|730602.8|729602.8|731137.9|729636.6|730556.3|729053.6|33
1631182120000|2021-09-09 10:08:40|730599.1|729599.1|731107.8|729107.8|731141.9|729633.6|730579.4|729105.5|31
1631182130000|2021-09-09 10:08:50|731113|729113|730629.7|729629.7|731125.5|729629.7|730606.1|729091.4|31
1631182140000|2021-09-09 10:09:00|730627.2|729627.2|730618|729618|731156.1|729673.7|730618|729139.7|29
1631182150000|2021-09-09 10:09:10|730618.5|729618.5|731102.4|729102.4|731111.8|729618.5|730529.9|729021.8|31
1631182160000|2021-09-09 10:09:20|731099.8|729099.8|730533.3|729533.3|731105|729607.7|730529.7|729024.3|36
1631182170000|2021-09-09 10:09:30|730536.2|729536.2|730486.6|729486.6|731046|729557.8|730466|728975.3|34
1631182180000|2021-09-09 10:09:40|730965.2|728965.2|730476|729476|730982.8|729483.1|730471.6|728965.2|24
1631182190000|2021-09-09 10:09:50|730479.9|729479.9|730485.4|729485.4|730490.3|729490.3|730477.4|729477.4|22
1631182200000|2021-09-09 10:10:00|730481.3|729481.3|730470.3|729470.3|730503.6|729503.6|730466|729466|27
1631182210000|2021-09-09 10:10:10|730471.3|729471.3|730473.1|729473.1|730488.2|729488.2|730450.9|729450.9|29
1631182220000|2021-09-09 10:10:20|730466.9|729466.9|730463.6|729463.6|730960.5|729482.7|730459.3|728960.5|31
1631182230000|2021-09-09 10:10:30|730463.2|729463.2|730470.4|729470.4|730471.1|729471.1|730458.5|729458.5|22
1631182240000|2021-09-09 10:10:40|730447.7|729447.7|730407.5|729407.5|730940.9|729447.7|730393.4|728909.6|30
1631182250000|2021-09-09 10:10:50|730404|729404|730407.8|729407.8|730411.9|729411.9|730399.7|729399.7|17
1631182260000|2021-09-09 10:11:00|730408.1|729408.1|730429|729429|730933.5|729459.9|730408.1|728929.6|32
1631182270000|2021-09-09 10:11:10|730440.3|729440.3|730451.5|729451.5|730953.4|729463.4|730439.3|728949.3|28
1631182280000|2021-09-09 10:11:20|730452.9|729452.9|730485.5|729485.5|730487.1|729487.1|730451.5|729451.5|31
1631182290000|2021-09-09 10:11:30|730485.8|729485.8|731127.2|729127.2|731127.6|729577.3|730479.5|729056.5|30
1631182300000|2021-09-09 10:11:40|731126.1|729126.1|731014.7|729014.7|731126.1|729588.5|730498.8|729014.7|28
1631182310000|2021-09-09 10:11:50|730510.1|729510.1|730515.2|729515.2|730515.9|729515.9|730502.7|729502.7|23
1631182320000|2021-09-09 10:12:00|730504.6|729504.6|730435.1|729435.1|730961|729509.4|730413|728961|37
1631182330000|2021-09-09 10:12:10|730443|729443|730425.9|729425.9|730463.1|729463.1|730425.9|729425.9|31
1631182340000|2021-09-09 10:12:20|730426|729426|730432.1|729432.1|730439.3|729439.3|730417.5|729417.5|28
1631182350000|2021-09-09 10:12:30|730426.2|729426.2|730430.6|729430.6|730443.5|729443.5|730426.2|729426.2|29
1631182360000|2021-09-09 10:12:40|730430.2|729430.2|730427|729427|730916.9|729454.2|730422.6|728916.9|24
1631182370000|2021-09-09 10:12:50|730439.2|729439.2|730473.9|729473.9|730974.9|729494|730436.6|728951.5|30
1631182380000|2021-09-09 10:13:00|730481.9|729481.9|730428.2|729428.2|730997.3|729498.8|730427.4|728968.8|31
1631182390000|2021-09-09 10:13:10|730427.2|729427.2|730433.3|729433.3|730433.3|729433.3|730410.2|729410.2|31
1631182400000|2021-09-09 10:13:20|730417.6|729417.6|730350.9|729350.9|730431.2|729431.2|730342.8|729342.8|30
1631182410000|2021-09-09 10:13:30|730339.9|729339.9|730351.2|729351.2|730354.6|729354.6|730339.9|729339.9|25
1631182420000|2021-09-09 10:13:40|730350.8|729350.8|730359.9|729359.9|730847.1|729365|730341|728847.1|25
1631182430000|2021-09-09 10:13:50|730362.9|729362.9|730369.9|729369.9|730370.7|729370.7|730354.3|729354.3|21
1631182440000|2021-09-09 10:14:00|730361.7|729361.7|730349.4|729349.4|730881.7|729391.9|730342.3|728836.9|33
1631182450000|2021-09-09 10:14:10|730350.2|729350.2|730340.9|729340.9|730352.3|729352.3|730323.8|729323.8|29
1631182460000|2021-09-09 10:14:20|730340.5|729340.5|730379.7|729379.7|730876.3|729406.3|730327.2|728866.8|33
1631182470000|2021-09-09 10:14:30|730374.3|729374.3|730302.8|729302.8|730383.2|729383.2|730288.8|729288.8|39
1631182480000|2021-09-09 10:14:40|730293.8|729293.8|730254.1|729254.1|730299.3|729299.3|730245|729245|30
1631182490000|2021-09-09 10:14:50|730257|729257|730163|729163|730662.5|729257|730143.2|728648.1|34
1631182500000|2021-09-09 10:15:00|730162.3|729162.3|730166.5|729166.5|730168.3|729168.3|730133.8|729133.8|35
1631182510000|2021-09-09 10:15:10|730165.7|729165.7|730143.2|729143.2|730169.4|729169.4|730118.3|729118.3|38
1631182520000|2021-09-09 10:15:20|730140.3|729140.3|730131|729131|730148.1|729148.1|730128.9|729128.9|36
1631182530000|2021-09-09 10:15:30|730133.1|729133.1|730126.5|729126.5|730157.3|729157.3|730122.4|729122.4|28
1631182540000|2021-09-09 10:15:40|730129.4|729129.4|730133.5|729133.5|730158.7|729158.7|730124.9|729124.9|31
1631182550000|2021-09-09 10:15:50|730134|729134|730135.9|729135.9|730150|729150|730133|729133|35
1631182560000|2021-09-09 10:16:00|730137.8|729137.8|730165.6|729165.6|730165.6|729165.6|730131|729131|27
1631182570000|2021-09-09 10:16:10|730733.5|728733.5|730264.1|729264.1|730770.7|729271.3|730231.1|728733.5|34
1631182580000|2021-09-09 10:16:20|730265.8|729265.8|730274.5|729274.5|730278.7|729278.7|730252.6|729252.6|24
1631182590000|2021-09-09 10:16:30|730289.1|729289.1|730300.8|729300.8|730808.4|729330.9|730280|728808.4|34
1631182600000|2021-09-09 10:16:40|730301.5|729301.5|730299.5|729299.5|730809.8|729309.6|730292.8|728791.3|24
1631182610000|2021-09-09 10:16:50|730301.1|729301.1|730303.7|729303.7|730796|729325.9|730290.7|728796|28
1631182620000|2021-09-09 10:17:00|730806.5|728806.5|730350.8|729350.8|730840.2|729350.8|730311.9|728806.5|31
1631182630000|2021-09-09 10:17:10|730836.7|728836.7|730852.2|728852.2|730857.5|729357.5|730322.8|728824.2|39
1631182640000|2021-09-09 10:17:20|730838.5|728838.5|730818.3|728818.3|730842.7|729354.7|730317.8|728815.7|34
1631182650000|2021-09-09 10:17:30|730821|728821|730346.6|729346.6|730834.8|729348.5|730326.1|728821|31
1631182660000|2021-09-09 10:17:40|730347.8|729347.8|730357.9|729357.9|730857|729360.7|730331.6|728831.3|36
1631182670000|2021-09-09 10:17:50|730358.3|729358.3|730356.8|729356.8|730363.1|729363.1|730346.8|729346.8|27
1631182680000|2021-09-09 10:18:00|730358.9|729358.9|730422.5|729422.5|730925.3|729423.8|730354.9|728861.7|32
1631182690000|2021-09-09 10:18:10|730426.1|729426.1|730247.5|729247.5|730941.6|729440.5|730242.9|728753.6|35
1631182700000|2021-09-09 10:18:20|730239.5|729239.5|730243.3|729243.3|730761.2|729257.5|730238|728735.2|29
1631182710000|2021-09-09 10:18:30|730238.5|729238.5|730757.8|728757.8|730776|729264.5|730236.6|728757.8|31
1631182720000|2021-09-09 10:18:40|730757.3|728757.3|730273.5|729273.5|730757.3|729280.8|730254.9|728757.3|31
1631182730000|2021-09-09 10:18:50|730804|728804|730403.7|729403.7|730892.4|729403.7|730319.4|728800|38
1631182740000|2021-09-09 10:19:00|730401.6|729401.6|730439.3|729439.3|730959.1|729458.7|730400.2|728899.2|39
1631182750000|2021-09-09 10:19:10|730438.8|729438.8|730435|729435|730940.5|729447.7|730414.9|728937.5|32
1631182760000|2021-09-09 10:19:20|730436.1|729436.1|730460.4|729460.4|730972.6|729470.2|730430.2|728946|29
1631182770000|2021-09-09 10:19:30|730457.8|729457.8|730446.8|729446.8|730457.9|729457.9|730441.7|729441.7|31
1631182780000|2021-09-09 10:19:40|730443.2|729443.2|730453.3|729453.3|730962.1|729457.4|730439.4|728926.8|33
1631182790000|2021-09-09 10:19:50|730456.7|729456.7|730449.4|729449.4|730948.5|729458.4|730439|728940.5|33
1631182800000|2021-09-09 10:20:00|730438.7|729438.7|730421.4|729421.4|730445.4|729445.4|730421.4|729421.4|30
1631182810000|2021-09-09 10:20:10|730428.8|729428.8|730464.8|729464.8|730963.8|729464.8|730424.5|728963.8|32
1631182820000|2021-09-09 10:20:20|730468.6|729468.6|730955|728955|730955|729470.7|730456.8|728952.2|32
1631182830000|2021-09-09 10:20:30|730953.2|728953.2|730446.2|729446.2|730960.3|729460.2|730445.8|728952.5|22
1631182840000|2021-09-09 10:20:40|730445.5|729445.5|730422|729422|730926.1|729445.5|730406.5|728926.1|33
1631182850000|2021-09-09 10:20:50|730425.4|729425.4|730424.7|729424.7|730435.7|729435.7|730417.1|729417.1|25
1631182860000|2021-09-09 10:21:00|730424|729424|730430.7|729430.7|730437.2|729437.2|730422.3|729422.3|29
1631182870000|2021-09-09 10:21:10|730432.1|729432.1|730437.7|729437.7|730438.3|729438.3|730420.9|729420.9|27
1631182880000|2021-09-09 10:21:20|730434.4|729434.4|730463.4|729463.4|730466.9|729466.9|730429.6|729429.6|28
1631182890000|2021-09-09 10:21:30|730462.9|729462.9|730493|729493|730513|729513|730462.2|729462.2|35
1631182900000|2021-09-09 10:21:40|730484.2|729484.2|730466.7|729466.7|730489.4|729489.4|730436.6|729436.6|35
1631182910000|2021-09-09 10:21:50|730464.7|729464.7|730471.7|729471.7|730978.2|729484.2|730447.2|728978.2|30
1631182920000|2021-09-09 10:22:00|730463.1|729463.1|730470|729470|730484|729484|730443.4|729443.4|36
1631182930000|2021-09-09 10:22:10|730460.3|729460.3|730444.9|729444.9|730468.6|729468.6|730444.4|729444.4|28
1631182940000|2021-09-09 10:22:20|730444.4|729444.4|730437.3|729437.3|730446.1|729446.1|730436.6|729436.6|16
1631182950000|2021-09-09 10:22:30|730436.9|729436.9|730378.8|729378.8|730880.7|729436.9|730367|728874.4|28
1631182960000|2021-09-09 10:22:40|730366.7|729366.7|730312.8|729312.8|730381.7|729381.7|730312.8|729312.8|23
1631182970000|2021-09-09 10:22:50|730306.9|729306.9|730319.9|729319.9|730322.2|729322.2|730303.7|729303.7|24
1631182980000|2021-09-09 10:23:00|730319.5|729319.5|730318.1|729318.1|730321.9|729321.9|730311.9|729311.9|21
1631182990000|2021-09-09 10:23:10|730316.6|729316.6|730284.2|729284.2|730316.9|729316.9|730270.1|729270.1|29
1631183000000|2021-09-09 10:23:20|730281.9|729281.9|730285.4|729285.4|730304.3|729304.3|730270|729270|29
1631183010000|2021-09-09 10:23:30|730286.9|729286.9|730189.3|729189.3|730733|729286.9|730185.3|728733|31
1631183020000|2021-09-09 10:23:40|730189.5|729189.5|730252.9|729252.9|730753.2|729262.8|730122.8|728753.2|38
1631183030000|2021-09-09 10:23:50|730251.9|729251.9|730253|729253|730259.4|729259.4|730239.8|729239.8|33
1631183040000|2021-09-09 10:24:00|730251|729251|730239.2|729239.2|730251|729251|730220.9|729220.9|35
1631183050000|2021-09-09 10:24:10|730257.2|729257.2|730261.3|729261.3|730765.4|729273.4|730246.7|728754.1|33
1631183060000|2021-09-09 10:24:20|730257.2|729257.2|730243.1|729243.1|730257.3|729257.3|730224.5|729224.5|35
1631183070000|2021-09-09 10:24:30|730239.1|729239.1|730154.8|729154.8|730244.9|729244.9|730154.8|729154.8|35
1631183080000|2021-09-09 10:24:40|730161.1|729161.1|730019|729019|730634.2|729161.1|729957.8|728634.2|39
1631183090000|2021-09-09 10:24:50|730005.2|729005.2|730012.6|729012.6|730516.2|729030.4|729982.8|728475.4|39
1631183100000|2021-09-09 10:25:00|730011.5|729011.5|730009|729009|730017.8|729017.8|729992.8|728992.8|35
1631183110000|2021-09-09 10:25:10|730007.7|729007.7|729997.3|728997.3|730017.6|729017.6|729985|728985|29
1631183120000|2021-09-09 10:25:20|729995.7|728995.7|730080.3|729080.3|730597.5|729087.4|729995.7|728581.8|36
1631183130000|2021-09-09 10:25:30|730088.1|729088.1|730092|729092|730105.1|729105.1|730080|729080|32
1631183140000|2021-09-09 10:25:40|730098.8|729098.8|730069.1|729069.1|730584.4|729101.6|730064.7|728583.6|33
1631183150000|2021-09-09 10:25:50|730068.7|729068.7|730107.5|729107.5|730551.5|729107.5|730059.5|728551.5|35
1631183160000|2021-09-09 10:26:00|730107.7|729107.7|730152.9|729152.9|730152.9|729152.9|730095.1|729095.1|35
1631183170000|2021-09-09 10:26:10|730151.9|729151.9|730196|729196|730212.3|729212.3|730151.9|729151.9|33
1631183180000|2021-09-09 10:26:20|730204.2|729204.2|730775.3|728775.3|730823|729336.7|730204.2|728766.6|35
1631183190000|2021-09-09 10:26:30|730285.5|729285.5|730222|729222|730739.3|729285.5|730222|728734.8|31
1631183200000|2021-09-09 10:26:40|730234.5|729234.5|730270.9|729270.9|730276.2|729276.2|730231.1|729231.1|23
1631183210000|2021-09-09 10:26:50|730271.9|729271.9|730246|729246|730754.4|729288.3|730230.8|728737.2|32
1631183220000|2021-09-09 10:27:00|730246.4|729246.4|730267.8|729267.8|730783.7|729276.8|730240.1|728712|35
1631183230000|2021-09-09 10:27:10|730271.7|729271.7|730742.6|728742.6|730746.4|729271.7|730240.6|728727.4|32
1631183240000|2021-09-09 10:27:20|730243.3|729243.3|730241|729241|730733.2|729245.9|730213.2|728727.2|33
1631183250000|2021-09-09 10:27:30|730236|729236|730207.8|729207.8|730243|729243|730204.4|729204.4|32
1631183260000|2021-09-09 10:27:40|730212.2|729212.2|730290|729290|730791.3|729302.9|730212.2|728744.5|36
1631183270000|2021-09-09 10:27:50|730298.8|729298.8|730268.2|729268.2|730799|729304.3|730267.9|728781.5|32
1631183280000|2021-09-09 10:28:00|730275.1|729275.1|730295.3|729295.3|730318.7|729318.7|730265|729265|32
1631183290000|2021-09-09 10:28:10|730295.7|729295.7|730252.9|729252.9|730770.2|729302.5|730242.7|728770.2|35
1631183300000|2021-09-09 10:28:20|730247.9|729247.9|730237.8|729237.8|730727.6|729260.6|730217.2|728709.8|37
1631183310000|2021-09-09 10:28:30|730237.9|729237.9|730230|729230|730260.6|729260.6|730219.6|729219.6|29
1631183320000|2021-09-09 10:28:40|730722.2|728722.2|730199.9|729199.9|730722.2|729236.4|730187.3|728718.8|33
1631183330000|2021-09-09 10:28:50|730199.2|729199.2|730198.6|729198.6|730214.8|729214.8|730194.4|729194.4|29
1631183340000|2021-09-09 10:29:00|730205|729205|730206.3|729206.3|730223.4|729223.4|730194.4|729194.4|30
1631183350000|2021-09-09 10:29:10|730205|729205|730214.9|729214.9|730219|729219|730204.6|729204.6|20
1631183360000|2021-09-09 10:29:20|730213.8|729213.8|730249|729249|730757.8|729249.4|730191.4|728746.3|39
1631183370000|2021-09-09 10:29:30|730248.3|729248.3|730242.4|729242.4|730259.2|729259.2|730209.8|729209.8|35
1631183380000|2021-09-09 10:29:40|730237.6|729237.6|730257.1|729257.1|730257.1|729257.1|730210.5|729210.5|24
1631183390000|2021-09-09 10:29:50|730249.6|729249.6|730201|729201|730255.4|729255.4|730187.4|729187.4|26
1631183400000|2021-09-09 10:30:00|730198.5|729198.5|730191|729191|730208.8|729208.8|730191|729191|30
1631183410000|2021-09-09 10:30:10|730194|729194|730193.7|729193.7|730202.2|729202.2|730187.6|729187.6|22
1631183420000|2021-09-09 10:30:20|730192.6|729192.6|730134.7|729134.7|730648.7|729205.8|730096.6|728636.2|35
1631183430000|2021-09-09 10:30:30|730133.2|729133.2|730140.5|729140.5|730145.7|729145.7|730123.4|729123.4|32
1631183440000|2021-09-09 10:30:40|730138.7|729138.7|730171.2|729171.2|730645.6|729187.1|730126.2|728645.6|38
1631183450000|2021-09-09 10:30:50|730176.1|729176.1|730164.5|729164.5|730178|729178|730153.2|729153.2|31
1631183460000|2021-09-09 10:31:00|730165.9|729165.9|730142.9|729142.9|730165.9|729165.9|730120.5|729120.5|30
1631183470000|2021-09-09 10:31:10|730143|729143|730139.3|729139.3|730151.7|729151.7|730122.2|729122.2|25
1631183480000|2021-09-09 10:31:20|730143.4|729143.4|730184.7|729184.7|730704.4|729207.8|730125.4|728700.9|33
1631183490000|2021-09-09 10:31:30|730180.8|729180.8|730176.6|729176.6|730694.8|729193.4|730151.1|728675.5|36
1631183500000|2021-09-09 10:31:40|730170|729170|730211|729211|730216.1|729216.1|730168.9|729168.9|34
1631183510000|2021-09-09 10:31:50|730706.8|728706.8|730186.7|729186.7|730709|729203.8|730186.7|728699.6|28
1631183520000|2021-09-09 10:32:00|730183.1|729183.1|730184.6|729184.6|730704.5|729200.4|730169.8|728704.5|36
1631183530000|2021-09-09 10:32:10|730187.3|729187.3|730177.9|729177.9|730198|729198|730176.1|729176.1|31
1631183540000|2021-09-09 10:32:20|730178.9|729178.9|730177.1|729177.1|730700|729207.1|730167|728679.1|31
1631183550000|2021-09-09 10:32:30|730178.7|729178.7|730730.5|728730.5|730732.4|729225.3|730174.4|728710.2|24
1631183560000|2021-09-09 10:32:40|730723.3|728723.3|730253.4|729253.4|730731.1|729259.6|730231.3|728715.7|27
1631183570000|2021-09-09 10:32:50|730259.9|729259.9|730248|729248|730259.9|729259.9|730246.9|729246.9|21
1631183580000|2021-09-09 10:33:00|730245.3|729245.3|730244.2|729244.2|730259.2|729259.2|730230.3|729230.3|24
1631183590000|2021-09-09 10:33:10|730237.7|729237.7|730241.7|729241.7|730251.1|729251.1|730231.6|729231.6|22
1631183600000|2021-09-09 10:33:20|730240|729240|730332.5|729332.5|730332.5|729332.5|730221.9|729221.9|29
1631183610000|2021-09-09 10:33:30|730349.2|729349.2|730341.7|729341.7|730866.5|729358.5|730329.3|728866.5|26
1631183620000|2021-09-09 10:33:40|730343.2|729343.2|730407.7|729407.7|730913.9|729431.4|730335.9|728849|26
1631183630000|2021-09-09 10:33:50|730416.1|729416.1|730421.9|729421.9|730932.6|729436.8|730405.5|728916.9|29
1631183640000|2021-09-09 10:34:00|730425.8|729425.8|730462.7|729462.7|730953.1|729476|730425.8|728935.5|36
1631183650000|2021-09-09 10:34:10|730957|728957|730471.6|729471.6|730957|729481.4|730440.5|728945.3|18
1631183660000|2021-09-09 10:34:20|730471.4|729471.4|730441.7|729441.7|730990.7|729474.2|730423.5|728922|21
1631183670000|2021-09-09 10:34:30|730439.8|729439.8|730445.3|729445.3|730454.2|729454.2|730439.8|729439.8|23
1631183680000|2021-09-09 10:34:40|730445.6|729445.6|730314.7|729314.7|730936.2|729446.2|730311.8|728826.6|27
1631183690000|2021-09-09 10:34:50|730313.8|729313.8|730324.4|729324.4|730831.3|729334.3|730313.8|728817.6|37
1631183700000|2021-09-09 10:35:00|730321.2|729321.2|730304.8|729304.8|730823|729331.3|730280.8|728792|37
1631183710000|2021-09-09 10:35:10|730305|729305|730767.5|728767.5|730807.4|729308|730264.9|728767.5|37
1631183720000|2021-09-09 10:35:20|730266.3|729266.3|730266.1|729266.1|730775.5|729278.9|730257.2|728762.7|29
1631183730000|2021-09-09 10:35:30|730264.6|729264.6|730862.5|728862.5|730879.9|729369.3|730257.4|728815.8|34
1631183740000|2021-09-09 10:35:40|730866.5|728866.5|730872.2|728872.2|730892.5|729394|730367.9|728866.5|36
1631183750000|2021-09-09 10:35:50|730876.7|728876.7|730373.5|729373.5|730900.5|729399.5|730373.5|728876.7|22
1631183760000|2021-09-09 10:36:00|730372|729372|730419|729419|730923.4|729421.3|730372|728921|24
1631183770000|2021-09-09 10:36:10|730415.8|729415.8|730933.7|728933.7|730933.7|729448.5|730407.5|728924.4|19
1631183780000|2021-09-09 10:36:20|730912.3|728912.3|730437.6|729437.6|730926.4|729438.9|730407|728912.3|19
1631183790000|2021-09-09 10:36:30|730444.2|729444.2|730426.7|729426.7|730444.2|729444.2|730420.7|729420.7|16
1631183800000|2021-09-09 10:36:40|730426.6|729426.6|730962.8|728962.8|730995.6|729466.4|730422.5|728962.8|20
1631183810000|2021-09-09 10:36:50|730962.3|728962.3|730384.5|729384.5|730993.5|729413.9|730356.4|728880|30
1631183820000|2021-09-09 10:37:00|730383.4|729383.4|730413.1|729413.1|730974.5|729461.4|730383.4|728907.5|37
1631183830000|2021-09-09 10:37:10|730424.9|729424.9|730855.3|728855.3|730955.8|729440.6|730340.4|728853.1|37
1631183840000|2021-09-09 10:37:20|730888.4|728888.4|730460.2|729460.2|730961.4|729460.2|730439.4|728888.4|26
1631183850000|2021-09-09 10:37:30|730461.9|729461.9|730450.4|729450.4|730461.9|729461.9|730438.6|729438.6|29
1631183860000|2021-09-09 10:37:40|730444.6|729444.6|730459.9|729459.9|730474.1|729474.1|730443.5|729443.5|24
1631183870000|2021-09-09 10:37:50|730460.2|729460.2|730461.7|729461.7|730476.5|729476.5|730445.3|729445.3|19
1631183880000|2021-09-09 10:38:00|730460.6|729460.6|730455.4|729455.4|730461.6|729461.6|730451.1|729451.1|24
1631183890000|2021-09-09 10:38:10|730456.5|729456.5|730445.7|729445.7|730962.1|729457.2|730440.4|728949.1|21
1631183900000|2021-09-09 10:38:20|730427.3|729427.3|730428.2|729428.2|730441.6|729441.6|730406.8|729406.8|20
1631183910000|2021-09-09 10:38:30|730436|729436|730422.6|729422.6|730436|729436|730422.4|729422.4|17
1631183920000|2021-09-09 10:38:40|730429|729429|730437.6|729437.6|730446.4|729446.4|730414.7|729414.7|24
1631183930000|2021-09-09 10:38:50|730441.2|729441.2|730936.4|728936.4|730964.2|729458|730438.8|728922.1|32
1631183940000|2021-09-09 10:39:00|730937.3|728937.3|730443.9|729443.9|730948.9|729450.3|730437.8|728926.4|20
1631183950000|2021-09-09 10:39:10|730447.2|729447.2|730451|729451|730454.2|729454.2|730434.7|729434.7|14
1631183960000|2021-09-09 10:39:20|730444.2|729444.2|730448.4|729448.4|730966.6|729455.5|730409.7|728961.5|31
1631183970000|2021-09-09 10:39:30|730446.5|729446.5|730437.3|729437.3|730446.5|729446.5|730433.6|729433.6|13
1631183980000|2021-09-09 10:39:40|730438.8|729438.8|730449.6|729449.6|730971|729458.5|730423|728967.9|24
1631183990000|2021-09-09 10:39:50|730447.2|729447.2|730442.8|729442.8|730453.7|729453.7|730435.9|729435.9|16
1631184000000|2021-09-09 10:40:00|730457.2|729457.2|730396.6|729396.6|730457.2|729457.2|730396.6|729396.6|22
1631184010000|2021-09-09 10:40:10|730396.2|729396.2|730445.1|729445.1|730448.1|729448.1|730396.2|729396.2|26
1631184020000|2021-09-09 10:40:20|730440|729440|730971.3|728971.3|730971.3|729469.5|730421.2|728963.6|27
1631184030000|2021-09-09 10:40:30|730953.7|728953.7|730427.7|729427.7|730960.7|729467.3|730426.9|728949.3|20
1631184040000|2021-09-09 10:40:40|730427.6|729427.6|730473.2|729473.2|730483|729483|730427.6|729427.6|22
1631184050000|2021-09-09 10:40:50|730474.7|729474.7|730476.3|729476.3|730493.2|729493.2|730474.7|729474.7|15
1631184060000|2021-09-09 10:41:00|730477.2|729477.2|730476.1|729476.1|730493.1|729493.1|730460.9|729460.9|17
1631184070000|2021-09-09 10:41:10|730472.7|729472.7|730484.5|729484.5|730493.7|729493.7|730470.6|729470.6|18
1631184080000|2021-09-09 10:41:20|730478.9|729478.9|730445.5|729445.5|730968.4|729490.1|730422|728931.5|21
1631184090000|2021-09-09 10:41:30|730444.4|729444.4|730979.7|728979.7|730979.7|729448.6|730422.9|728974.9|24
1631184100000|2021-09-09 10:41:40|730966.1|728966.1|730472.6|729472.6|730966.1|729491.4|730442|728965.7|22
1631184110000|2021-09-09 10:41:50|730454.9|729454.9|730462.2|729462.2|730466.3|729466.3|730454.9|729454.9|16
1631184120000|2021-09-09 10:42:00|730461.9|729461.9|730452.7|729452.7|730974.4|729480.3|730430.9|728941.6|19
1631184130000|2021-09-09 10:42:10|730447.4|729447.4|730452.1|729452.1|730939.9|729454.7|730421.8|728937.9|25
1631184140000|2021-09-09 10:42:20|730448.6|729448.6|730955.4|728955.4|730965.1|729470|730441.7|728946.7|19
1631184150000|2021-09-09 10:42:30|730452.9|729452.9|730951.5|728951.5|730962.4|729452.9|730437|728927.5|20
1631184160000|2021-09-09 10:42:40|730944.5|728944.5|730432.8|729432.8|730948.2|729432.8|730427.5|728942.6|9
1631184170000|2021-09-09 10:42:50|730433.2|729433.2|730944.3|728944.3|730975.1|729447.8|730426.5|728931.6|17
1631184180000|2021-09-09 10:43:00|730948|728948|730423.1|729423.1|730948|729440.2|730423.1|728936.3|12
1631184190000|2021-09-09 10:43:10|730422.1|729422.1|730427.4|729427.4|730428|729428|730421.4|729421.4|11
1631184200000|2021-09-09 10:43:20|730429.8|729429.8|730958.8|728958.8|730977.8|729484.7|730429.8|728957.1|27
1631184210000|2021-09-09 10:43:30|730978.2|728978.2|730477.5|729477.5|731036.2|729492.6|730446.1|728969.3|26
1631184220000|2021-09-09 10:43:40|730475.8|729475.8|730466.1|729466.1|731008.9|729496.5|730458.6|728944.9|28
1631184230000|2021-09-09 10:43:50|730461.9|729461.9|730982.6|728982.6|731007|729478.4|730456.8|728974.6|23
1631184240000|2021-09-09 10:44:00|730973.9|728973.9|730962.5|728962.5|730973.9|729477.2|730465.7|728962.5|12
1631184250000|2021-09-09 10:44:10|730961.9|728961.9|730490.3|729490.3|730972.6|729511.4|730485.2|728961.9|19
1631184260000|2021-09-09 10:44:20|730474.7|729474.7|730469.8|729469.8|730964|729474.7|730445.2|728959.4|31
1631184270000|2021-09-09 10:44:30|730464.8|729464.8|730542.2|729542.2|731006.3|729558.5|730449.9|728944.7|34
1631184280000|2021-09-09 10:44:40|730530.8|729530.8|730527.1|729527.1|730543.2|729543.2|730519.6|729519.6|23
1631184290000|2021-09-09 10:44:50|730521.2|729521.2|731005.1|729005.1|731007|729526|730510.7|729003.2|25
1631184300000|2021-09-09 10:45:00|731002.8|729002.8|730971.8|728971.8|731003.7|729494.6|730484.9|728970.5|31
1631184310000|2021-09-09 10:45:10|730971.4|728971.4|730514.1|729514.1|731016.1|729514.1|730482.7|728970|30
1631184320000|2021-09-09 10:45:20|730510.5|729510.5|730519.7|729519.7|731048.5|729529.4|730505.5|729048.5|31
1631184330000|2021-09-09 10:45:30|730520.9|729520.9|731044.8|729044.8|731047.7|729548.2|730518.8|729040.2|32
1631184340000|2021-09-09 10:45:40|731039.3|729039.3|730491.3|729491.3|731051.7|729567.2|730491.3|729010.9|29
1631184350000|2021-09-09 10:45:50|730491.6|729491.6|730486.9|729486.9|731016.3|729513.2|730482.9|728996.8|31
1631184360000|2021-09-09 10:46:00|730487.9|729487.9|730495|729495|730994.4|729505.2|730487.9|728994.4|31
1631184370000|2021-09-09 10:46:10|730495.4|729495.4|730481.4|729481.4|731001.3|729526.3|730468.4|728981.1|31
1631184380000|2021-09-09 10:46:20|730477.4|729477.4|730473.4|729473.4|730490.7|729490.7|730452.7|729452.7|34
1631184390000|2021-09-09 10:46:30|730473.7|729473.7|730486.5|729486.5|730492.9|729492.9|730469.4|729469.4|29
1631184400000|2021-09-09 10:46:40|730478.4|729478.4|730492.1|729492.1|730492.3|729492.3|730467.4|729467.4|31
1631184410000|2021-09-09 10:46:50|730492.3|729492.3|731004.8|729004.8|731004.8|729493.8|730464.3|728967.2|34
1631184420000|2021-09-09 10:47:00|731001.5|729001.5|730565.2|729565.2|731070.6|729573.1|730485.1|729001.5|33
1631184430000|2021-09-09 10:47:10|730569.7|729569.7|730557.1|729557.1|730575.2|729575.2|730542.2|729542.2|32
1631184440000|2021-09-09 10:47:20|730557.2|729557.2|731061.2|729061.2|731079|729592.2|730549|729053.9|35
1631184450000|2021-09-09 10:47:30|730543.7|729543.7|730590.3|729590.3|731061.4|729607|730542.5|729059.2|37
1631184460000|2021-09-09 10:47:40|730600.7|729600.7|730558.9|729558.9|731077|729600.7|730550.9|729068.8|30
1631184470000|2021-09-09 10:47:50|730573.1|729573.1|730571.3|729571.3|730576|729576|730554.9|729554.9|29
1631184480000|2021-09-09 10:48:00|730567.4|729567.4|730563.4|729563.4|730568.7|729568.7|730559.3|729559.3|19
1631184490000|2021-09-09 10:48:10|730570.9|729570.9|730566.2|729566.2|731038.8|729578.9|730547|729038.8|15
1631184500000|2021-09-09 10:48:20|730557.4|729557.4|730562.1|729562.1|730570.4|729570.4|730557.4|729557.4|16
1631184510000|2021-09-09 10:48:30|730561.8|729561.8|730571.7|729571.7|730571.7|729571.7|730557.8|729557.8|12
1631184520000|2021-09-09 10:48:40|730559.1|729559.1|730571.8|729571.8|731075.4|729571.8|730546|729050.3|9
1631184530000|2021-09-09 10:48:50|730568.5|729568.5|730578.6|729578.6|730578.6|729578.6|730559.6|729559.6|12
1631184540000|2021-09-09 10:49:00|730569.1|729569.1|730561.9|729561.9|731073.1|729589.9|730540.5|729052.5|23
1631184550000|2021-09-09 10:49:10|731079.7|729079.7|730609.8|729609.8|731111.7|729614.4|730579.5|729076.2|27
1631184560000|2021-09-09 10:49:20|730627.8|729627.8|730615.3|729615.3|730647.8|729647.8|730607.4|729607.4|33
1631184570000|2021-09-09 10:49:30|730608.3|729608.3|730609.1|729609.1|730620.4|729620.4|730579.5|729579.5|25
1631184580000|2021-09-09 10:49:40|730606.4|729606.4|730594.1|729594.1|731106|729617.1|730573.7|729079.1|29
1631184590000|2021-09-09 10:49:50|730592.5|729592.5|730604|729604|730607.3|729607.3|730576.5|729576.5|27
1631184600000|2021-09-09 10:50:00|730594.6|729594.6|731091.3|729091.3|731100.6|729600.8|730574.3|729078.8|28
1631184610000|2021-09-09 10:50:10|730560.2|729560.2|730569.6|729569.6|730571|729571|730549.1|729549.1|28
1631184620000|2021-09-09 10:50:20|730566.3|729566.3|730553|729553|730566.3|729566.3|730544|729544|15
1631184630000|2021-09-09 10:50:30|730553.4|729553.4|731029.4|729029.4|731039.9|729557.5|730499.7|728989.2|26
1631184640000|2021-09-09 10:50:40|731028.8|729028.8|730523.4|729523.4|731028.8|729551.8|730507.3|729008.9|31
1631184650000|2021-09-09 10:50:50|730519.1|729519.1|730520|729520|730532.8|729532.8|730516.7|729516.7|23
1631184660000|2021-09-09 10:51:00|730508.6|729508.6|730515.1|729515.1|731022.8|729529|730492.6|729022.8|36
1631184670000|2021-09-09 10:51:10|730517.4|729517.4|730516.5|729516.5|730534|729534|730515.9|729515.9|29
1631184680000|2021-09-09 10:51:20|730515|729515|730529.2|729529.2|730533.5|729533.5|730510.7|729510.7|29
1631184690000|2021-09-09 10:51:30|730530|729530|730540.8|729540.8|730548.3|729548.3|730523.9|729523.9|37
1631184700000|2021-09-09 10:51:40|730538.9|729538.9|730535.4|729535.4|730543|729543|730519.1|729519.1|29
1631184710000|2021-09-09 10:51:50|730522.9|729522.9|730540.9|729540.9|730548.7|729548.7|730488.9|729488.9|26
1631184720000|2021-09-09 10:52:00|730544.2|729544.2|730540.5|729540.5|730546.5|729546.5|730536.7|729536.7|15
1631184730000|2021-09-09 10:52:10|730538.9|729538.9|730534|729534|730538.9|729538.9|730530.1|729530.1|12
1631184740000|2021-09-09 10:52:20|730535.7|729535.7|730535.6|729535.6|730539.5|729539.5|730530.8|729530.8|13
1631184750000|2021-09-09 10:52:30|730535.5|729535.5|730537.2|729537.2|730539.8|729539.8|730533.1|729533.1|13
1631184760000|2021-09-09 10:52:40|730534.9|729534.9|730542.9|729542.9|730542.9|729542.9|730531.1|729531.1|20
1631184770000|2021-09-09 10:52:50|730539.1|729539.1|730542.7|729542.7|730560.9|729560.9|730536.7|729536.7|22
1631184780000|2021-09-09 10:53:00|730548.4|729548.4|730534.9|729534.9|730556.9|729556.9|730534.9|729534.9|23
1631184790000|2021-09-09 10:53:10|730533.2|729533.2|730537.6|729537.6|730541.9|729541.9|730529.3|729529.3|16
1631184800000|2021-09-09 10:53:20|730535.4|729535.4|730553.7|729553.7|730553.7|729553.7|730533.8|729533.8|11
1631184810000|2021-09-09 10:53:30|730540|729540|730529.7|729529.7|730540|729540|730528|729528|23
1631184820000|2021-09-09 10:53:40|730526.4|729526.4|730533.4|729533.4|730554.1|729554.1|730526.4|729526.4|20
1631184830000|2021-09-09 10:53:50|730536|729536|730548.5|729548.5|730557.3|729557.3|730528.7|729528.7|25
1631184840000|2021-09-09 10:54:00|730553.3|729553.3|730550.5|729550.5|730557.2|729557.2|730541.2|729541.2|25
1631184850000|2021-09-09 10:54:10|730550.6|729550.6|730542.3|729542.3|730550.6|729550.6|730541.2|729541.2|15
1631184860000|2021-09-09 10:54:20|730544|729544|730560.3|729560.3|730567.4|729567.4|730542.4|729542.4|12
1631184870000|2021-09-09 10:54:30|730560.4|729560.4|730558.8|729558.8|730562.9|729562.9|730550.1|729550.1|23
1631184880000|2021-09-09 10:54:40|730557.7|729557.7|730556.7|729556.7|730565.4|729565.4|730555.2|729555.2|19
1631184890000|2021-09-09 10:54:50|730557|729557|730592.8|729592.8|730615.8|729615.8|730554.8|729554.8|30
1631184900000|2021-09-09 10:55:00|730591.9|729591.9|730561.3|729561.3|731097.9|729595|730561.3|729097.9|23
1631184910000|2021-09-09 10:55:10|730562.3|729562.3|730571.1|729571.1|730577.7|729577.7|730558|729558|17
1631184920000|2021-09-09 10:55:20|730570.1|729570.1|730574.7|729574.7|730577.1|729577.1|730560.2|729560.2|16
1631184930000|2021-09-09 10:55:30|730572.9|729572.9|730606.1|729606.1|731117.2|729616.2|730572.9|729089.5|17
1631184940000|2021-09-09 10:55:40|730606.9|729606.9|730613.7|729613.7|730619.7|729619.7|730601.1|729601.1|17
1631184950000|2021-09-09 10:55:50|730612.6|729612.6|730615.5|729615.5|730616.1|729616.1|730608.8|729608.8|17
1631184960000|2021-09-09 10:56:00|730615.1|729615.1|731150.8|729150.8|731152.4|729618.5|730608.4|729110.4|19
1631184970000|2021-09-09 10:56:10|731152.9|729152.9|731149.2|729149.2|731164.9|729661|730640.8|729145.5|22
1631184980000|2021-09-09 10:56:20|731158.2|729158.2|731159.7|729159.7|731165.6|729664|730633|729132.6|34
1631184990000|2021-09-09 10:56:30|731163.5|729163.5|731180.9|729180.9|731195.3|729195.3|731163.5|729163.5|28
1631185000000|2021-09-09 10:56:40|731179.8|729179.8|731200.7|729200.7|731210.8|729687.6|730675.9|729176.7|27
1631185010000|2021-09-09 10:56:50|731199.5|729199.5|731208.6|729208.6|731208.6|729688.5|730687.8|729185.7|26
1631185020000|2021-09-09 10:57:00|731208.9|729208.9|730709.4|729709.4|731208.9|729712.1|730701.9|729197.1|24
1631185030000|2021-09-09 10:57:10|730709.2|729709.2|730699.6|729699.6|730709.2|729709.2|730694.1|729694.1|16
1631185040000|2021-09-09 10:57:20|730704.3|729704.3|730704.1|729704.1|730708.4|729708.4|730692|729692|15
1631185050000|2021-09-09 10:57:30|730705.5|729705.5|730777.4|729777.4|731199.3|729778.8|730696.1|729199.3|21
1631185060000|2021-09-09 10:57:40|730774.5|729774.5|730866.6|729866.6|731355.5|729884.2|730774.5|729351.6|27
1631185070000|2021-09-09 10:57:50|730862.5|729862.5|730864.6|729864.6|730871.5|729871.5|730848.8|729848.8|33
1631185080000|2021-09-09 10:58:00|730863.5|729863.5|730853.5|729853.5|731341.7|729863.5|730824.7|729329|36
1631185090000|2021-09-09 10:58:10|730834.8|729834.8|730857.8|729857.8|730870.3|729870.3|730834.8|729834.8|32
1631185100000|2021-09-09 10:58:20|730860.2|729860.2|730852.7|729852.7|730866.8|729866.8|730841.7|729841.7|32
1631185110000|2021-09-09 10:58:30|730856.6|729856.6|730875.3|729875.3|731382.4|729884.4|730846.5|729363.3|32
1631185120000|2021-09-09 10:58:40|730891.3|729891.3|730880.4|729880.4|731371.5|729891.3|730859.3|729361.5|29
1631185130000|2021-09-09 10:58:50|730880.9|729880.9|731385.8|729385.8|731386.4|729892|730878.6|729385|22
1631185140000|2021-09-09 10:59:00|731388.4|729388.4|730885.7|729885.7|731388.4|729892.8|730860.1|729388.4|39
1631185150000|2021-09-09 10:59:10|730883.3|729883.3|730873.4|729873.4|731387.1|729891.2|730852.6|729369.2|36
1631185160000|2021-09-09 10:59:20|730877.5|729877.5|730889.5|729889.5|730898.3|729898.3|730877.5|729877.5|31
1631185170000|2021-09-09 10:59:30|730874.5|729874.5|730859.2|729859.2|731433.8|729944.3|730859.2|729363.7|39
1631185180000|2021-09-09 10:59:40|730856.7|729856.7|730867.6|729867.6|730875.9|729875.9|730843.4|729843.4|27
1631185190000|2021-09-09 10:59:50|730859.2|729859.2|731358.4|729358.4|731358.4|729882.9|730854.4|729355.1|29
1631185200000|2021-09-09 11:00:00|731356.7|729356.7|730878.3|729878.3|731375.8|729885.5|730874.8|729350.1|35
1631185210000|2021-09-09 11:00:10|730881.3|729881.3|730885.7|729885.7|730891.3|729891.3|730877.3|729877.3|26
1631185220000|2021-09-09 11:00:20|730884.9|729884.9|730876.7|729876.7|730887.1|729887.1|730874.2|729874.2|22
1631185230000|2021-09-09 11:00:30|730876.5|729876.5|730882.2|729882.2|730882.2|729882.2|730871.2|729871.2|24
1631185240000|2021-09-09 11:00:40|730873.8|729873.8|730871.6|729871.6|731386.9|729875.6|730867.9|729367.8|24
1631185250000|2021-09-09 11:00:50|730873.5|729873.5|731377.4|729377.4|731381.6|729887.4|730873.3|729375.6|17
1631185260000|2021-09-09 11:01:00|731379.8|729379.8|730861|729861|731404.8|729888|730859.8|729362.3|35
1631185270000|2021-09-09 11:01:10|730862.4|729862.4|731352.4|729352.4|731363.9|729862.4|730831.9|729337.5|22
1631185280000|2021-09-09 11:01:20|731353.6|729353.6|731346.1|729346.1|731366.9|729875.8|730871.3|729346.1|17
1631185290000|2021-09-09 11:01:30|731348.3|729348.3|731353.5|729353.5|731355.3|729355.3|731344.8|729344.8|14
1631185300000|2021-09-09 11:01:40|731354.3|729354.3|731242.3|729242.3|731354.3|729747.5|730746.7|729242.3|21
1631185310000|2021-09-09 11:01:50|731243.5|729243.5|730734.2|729734.2|731243.5|729737.1|730730|729229.9|18
1631185320000|2021-09-09 11:02:00|730745.1|729745.1|731256.9|729256.9|731264.8|729746.2|730742.9|729230.3|25
1631185330000|2021-09-09 11:02:10|731257.4|729257.4|730799.1|729799.1|731295.5|729799.1|730799.1|729244.7|25
1631185340000|2021-09-09 11:02:20|731323.6|729323.6|730896.5|729896.5|731405.3|729905.7|730812.3|729322|28
1631185350000|2021-09-09 11:02:30|730906.7|729906.7|730868.1|729868.1|731385.6|729906.7|730859.8|729367.3|19
1631185360000|2021-09-09 11:02:40|730867|729867|730869.9|729869.9|731403.7|729906.9|730859.4|729367|27
1631185370000|2021-09-09 11:02:50|730874.4|729874.4|731329.9|729329.9|731392.9|729890.7|730874.4|729329.9|23
1631185380000|2021-09-09 11:03:00|731332.8|729332.8|731326.8|729326.8|731337.6|729844.1|730819.5|729324|24
1631185390000|2021-09-09 11:03:10|731328.3|729328.3|731325.7|729325.7|731341.1|729842.9|730833.7|729325.5|19
1631185400000|2021-09-09 11:03:20|731338.4|729338.4|730832.7|729832.7|731344.2|729858.5|730832.7|729327|17
1631185410000|2021-09-09 11:03:30|730834.2|729834.2|731336|729336|731354.2|729840|730830.9|729317|29
1631185420000|2021-09-09 11:03:40|731334.6|729334.6|731337.7|729337.7|731357.7|729838.1|730838.1|729329.1|30
1631185430000|2021-09-09 11:03:50|731337.9|729337.9|731342.7|729342.7|731344.6|729833.9|730808.5|729311.5|27
1631185440000|2021-09-09 11:04:00|731347.9|729347.9|731344.8|729344.8|731358.1|729844.7|730828.7|729325.4|31
1631185450000|2021-09-09 11:04:10|731339.6|729339.6|731326.8|729326.8|731357.4|729827.1|730815.7|729318.5|29
1631185460000|2021-09-09 11:04:20|731331.5|729331.5|731193.6|729193.6|731345.9|729829.6|730717.7|729182.9|27
1631185470000|2021-09-09 11:04:30|731183.7|729183.7|731192.1|729192.1|731195.4|729195.4|731183.7|729183.7|29
1631185480000|2021-09-09 11:04:40|731172.3|729172.3|731203.8|729203.8|731203.8|729691.1|730662.1|729172.3|27
1631185490000|2021-09-09 11:04:50|731194.4|729194.4|730673.4|729673.4|731195.4|729675|730673.4|729167.1|20
1631185500000|2021-09-09 11:05:00|730680.6|729680.6|731169.3|729169.3|731202.2|729680.6|730664.6|729166.3|33
1631185510000|2021-09-09 11:05:10|731173.1|729173.1|730670.9|729670.9|731186.6|729687.9|730665.3|729167.3|39
1631185520000|2021-09-09 11:05:20|730666.9|729666.9|730660.6|729660.6|731169.5|729685|730651.9|729162.7|30
1631185530000|2021-09-09 11:05:30|730662.3|729662.3|731163|729163|731167.9|729669.8|730657.5|729163|26
1631185540000|2021-09-09 11:05:40|731164|729164|731063.4|729063.4|731164|729614.5|730582.4|729063.4|37
1631185550000|2021-09-09 11:05:50|731061|729061|730583.2|729583.2|731090.3|729583.2|730552.3|729061|33
1631185560000|2021-09-09 11:06:00|730588.1|729588.1|730607.9|729607.9|730607.9|729607.9|730575.1|729575.1|37
1631185570000|2021-09-09 11:06:10|730600.6|729600.6|730577.2|729577.2|731091.5|729600.6|730577.2|729088|40
1631185580000|2021-09-09 11:06:20|730580.7|729580.7|730650.3|729650.3|731152.8|729655.9|730557.9|729134|35
1631185590000|2021-09-09 11:06:30|730648.9|729648.9|731155.5|729155.5|731157.4|729683.2|730648.9|729155.5|38
1631185600000|2021-09-09 11:06:40|730655.8|729655.8|730627.3|729627.3|731128.4|729668.4|730621.1|729119|34
1631185610000|2021-09-09 11:06:50|730623.2|729623.2|730619|729619|731130.8|729641|730606.4|729119.4|36
1631185620000|2021-09-09 11:07:00|730638.7|729638.7|730596.8|729596.8|731131.8|729638.7|730596.8|729103|36
1631185630000|2021-09-09 11:07:10|730601.8|729601.8|730630.1|729630.1|731121.7|729644.9|730592.2|729121.7|36
1631185640000|2021-09-09 11:07:20|730634.1|729634.1|730660.4|729660.4|731156.2|729662.9|730632|729151.9|36
1631185650000|2021-09-09 11:07:30|730660.6|729660.6|730653.2|729653.2|730665.3|729665.3|730645.7|729645.7|29
1631185660000|2021-09-09 11:07:40|730652.7|729652.7|731170.1|729170.1|731170.3|729660.4|730646.6|729159.3|25
1631185670000|2021-09-09 11:07:50|731170.3|729170.3|731159.6|729159.6|731171.3|729171.3|731159.6|729159.6|15
1631185680000|2021-09-09 11:08:00|731157.1|729157.1|731074|729074|731163.7|729651.7|730650.8|729073.4|34
1631185690000|2021-09-09 11:08:10|731076|729076|731104.2|729104.2|731104.2|729104.2|731074.8|729074.8|23
1631185700000|2021-09-09 11:08:20|731088.7|729088.7|731087.4|729087.4|731103.1|729592.1|730579.2|729079.9|38
1631185710000|2021-09-09 11:08:30|731115|729115|730567|729567|731115|729614.5|730558.6|729053.1|39
1631185720000|2021-09-09 11:08:40|730565.9|729565.9|730567.5|729567.5|730576.7|729576.7|730556.4|729556.4|35
1631185730000|2021-09-09 11:08:50|730566.1|729566.1|730573.2|729573.2|730573.9|729573.9|730563.6|729563.6|31
1631185740000|2021-09-09 11:09:00|730571.4|729571.4|731103.9|729103.9|731114.5|729606|730570.1|729078.5|30
1631185750000|2021-09-09 11:09:10|731098.8|729098.8|730605.4|729605.4|731101.8|729607.1|730581.7|729088.3|32
1631185760000|2021-09-09 11:09:20|731107.7|729107.7|730598.7|729598.7|731107.7|729600.9|730563.5|729066.1|36
1631185770000|2021-09-09 11:09:30|730597.3|729597.3|730593|729593|731107.7|729608.6|730590|729086.4|37
1631185780000|2021-09-09 11:09:40|730572.6|729572.6|730566.1|729566.1|731099.2|729592.4|730554.8|729054.1|34
1631185790000|2021-09-09 11:09:50|730564|729564|730508.4|729508.4|731017.2|729567.1|730508|729017.2|32
1631185800000|2021-09-09 11:10:00|730513.8|729513.8|730919.4|728919.4|730953.1|729518.1|730438.1|728919.4|38
1631185810000|2021-09-09 11:10:10|730417.3|729417.3|730442.1|729442.1|730927.3|729453.2|730415.4|728923.2|39
1631185820000|2021-09-09 11:10:20|730444.4|729444.4|731021.9|729021.9|731028.1|729459|730432|728941.8|40
1631185830000|2021-09-09 11:10:30|731022.7|729022.7|731020.2|729020.2|731033.7|729540.1|730511.7|729011.4|38
1631185840000|2021-09-09 11:10:40|730519.8|729519.8|730547.5|729547.5|730552.9|729552.9|730503.5|729503.5|37
1631185850000|2021-09-09 11:10:50|730542.3|729542.3|730555.8|729555.8|731068.2|729569.9|730535|729058.6|36
1631185860000|2021-09-09 11:11:00|730554.8|729554.8|730553.8|729553.8|730564.9|729564.9|730546.2|729546.2|36
1631185870000|2021-09-09 11:11:10|730537.4|729537.4|730480.3|729480.3|730547|729547|730476.2|729476.2|35
1631185880000|2021-09-09 11:11:20|730946.7|728946.7|730441|729441|730946.7|729469|730410|728930.3|39
1631185890000|2021-09-09 11:11:30|730442.6|729442.6|730429.6|729429.6|730448.2|729448.2|730429.6|729429.6|39
1631185900000|2021-09-09 11:11:40|730433.3|729433.3|730425.7|729425.7|730444.3|729444.3|730419.5|729419.5|33
1631185910000|2021-09-09 11:11:50|730419.4|729419.4|730430|729430|730441.9|729441.9|730419.4|729419.4|26
1631185920000|2021-09-09 11:12:00|730435.4|729435.4|730427.7|729427.7|730458.7|729458.7|730405.7|729405.7|37
1631185930000|2021-09-09 11:12:10|730429.3|729429.3|730367|729367|730429.3|729429.3|730356.8|729356.8|35
1631185940000|2021-09-09 11:12:20|730370.6|729370.6|730372.4|729372.4|730849.8|729372.4|730332.1|728849.8|35
1631185950000|2021-09-09 11:12:30|730370.5|729370.5|730333.4|729333.4|730371.9|729371.9|730333.4|729333.4|34
1631185960000|2021-09-09 11:12:40|730359.1|729359.1|730363.2|729363.2|730381.8|729381.8|730338.8|729338.8|34
1631185970000|2021-09-09 11:12:50|730362.8|729362.8|730370.7|729370.7|730373.4|729373.4|730347.5|729347.5|23
1631185980000|2021-09-09 11:13:00|730370.8|729370.8|730302.9|729302.9|730372|729372|730302.9|729302.9|28
1631185990000|2021-09-09 11:13:10|730301.1|729301.1|730247.6|729247.6|730301.1|729301.1|730244.6|729244.6|23
1631186000000|2021-09-09 11:13:20|730248.6|729248.6|730220.3|729220.3|730249.9|729249.9|730192.9|729192.9|25
1631186010000|2021-09-09 11:13:30|730219.7|729219.7|730214.3|729214.3|730219.7|729219.7|730208.1|729208.1|21
1631186020000|2021-09-09 11:13:40|730216.2|729216.2|730222.8|729222.8|730764.2|729273.8|730213.3|728761.5|23
1631186030000|2021-09-09 11:13:50|730228|729228|730211.2|729211.2|730229.5|729229.5|730201.9|729201.9|30
1631186040000|2021-09-09 11:14:00|730197.3|729197.3|730164.7|729164.7|730228.4|729228.4|730164.7|729164.7|34
1631186050000|2021-09-09 11:14:10|730176|729176|730064.2|729064.2|730176|729176|730047.2|729047.2|38
1631186060000|2021-09-09 11:14:20|730115.7|729115.7|730061.7|729061.7|730146.3|729146.3|730047.6|729047.6|35
1631186070000|2021-09-09 11:14:30|730058.8|729058.8|730092.8|729092.8|730106.1|729106.1|730028.1|729028.1|35
1631186080000|2021-09-09 11:14:40|730102|729102|730097.3|729097.3|730102|729102|730077|729077|32
1631186090000|2021-09-09 11:14:50|730097.1|729097.1|730148.9|729148.9|730212.1|729212.1|730080.7|729080.7|34
1631186100000|2021-09-09 11:15:00|730149|729149|730195.2|729195.2|730205|729205|730143.4|729143.4|40
1631186110000|2021-09-09 11:15:10|730189.3|729189.3|730239.9|729239.9|730255.7|729255.7|730177.1|729177.1|40
1631186120000|2021-09-09 11:15:20|730232.1|729232.1|730255.1|729255.1|730255.1|729255.1|730226.7|729226.7|35
1631186130000|2021-09-09 11:15:30|730254.7|729254.7|730266.3|729266.3|730266.3|729266.3|730233.9|729233.9|34
1631186140000|2021-09-09 11:15:40|730266.5|729266.5|730355.4|729355.4|730355.4|729355.4|730260.9|729260.9|31
1631186150000|2021-09-09 11:15:50|730354.5|729354.5|730307.6|729307.6|730370|729370|730300.8|729300.8|37
1631186160000|2021-09-09 11:16:00|730290.9|729290.9|730261.2|729261.2|730297.1|729297.1|730259.1|729259.1|30
1631186170000|2021-09-09 11:16:10|730260.3|729260.3|730221.5|729221.5|730747.5|729263.1|730221.5|728747.5|27
1631186180000|2021-09-09 11:16:20|730236.8|729236.8|730228.9|729228.9|730240|729240|730228.5|729228.5|20
1631186190000|2021-09-09 11:16:30|730228.4|729228.4|730244.7|729244.7|730245.6|729245.6|730206.3|729206.3|29
1631186200000|2021-09-09 11:16:40|730212.3|729212.3|730183.5|729183.5|730237.1|729237.1|730179.8|729179.8|39
1631186210000|2021-09-09 11:16:50|730190.5|729190.5|730226.1|729226.1|730240.4|729240.4|730181.8|729181.8|31
1631186220000|2021-09-09 11:17:00|730226.4|729226.4|730219.1|729219.1|730226.4|729226.4|730182.9|729182.9|31
1631186230000|2021-09-09 11:17:10|730221.1|729221.1|730220.4|729220.4|730224|729224|730209.7|729209.7|27
1631186240000|2021-09-09 11:17:20|730219.3|729219.3|730252|729252|730259.5|729259.5|730213.4|729213.4|38
1631186250000|2021-09-09 11:17:30|730250.7|729250.7|730285.5|729285.5|730303.1|729303.1|730247.9|729247.9|37
1631186260000|2021-09-09 11:17:40|730280.6|729280.6|730314.7|729314.7|730856.3|729362.6|730269.4|728856.3|31
1631186270000|2021-09-09 11:17:50|730329.3|729329.3|730361.5|729361.5|730381.8|729381.8|730303.9|729303.9|36
1631186280000|2021-09-09 11:18:00|730363.1|729363.1|730303.4|729303.4|730365.8|729365.8|730283.5|729283.5|35
1631186290000|2021-09-09 11:18:10|730307|729307|730216.1|729216.1|730740.3|729319.8|730207|728728.5|37
1631186300000|2021-09-09 11:18:20|730200.5|729200.5|730199.8|729199.8|730219.6|729219.6|730185.8|729185.8|32
1631186310000|2021-09-09 11:18:30|730202.2|729202.2|730239.5|729239.5|730735.3|729262.3|730202.2|728735.3|38
1631186320000|2021-09-09 11:18:40|730249.1|729249.1|730248|729248|730255.5|729255.5|730228.3|729228.3|36
1631186330000|2021-09-09 11:18:50|730245.9|729245.9|730269.2|729269.2|730272.2|729272.2|730233.9|729233.9|28
1631186340000|2021-09-09 11:19:00|730270.8|729270.8|730325.2|729325.2|730325.2|729325.2|730241.4|729241.4|35
1631186350000|2021-09-09 11:19:10|730327.7|729327.7|730236.7|729236.7|730740.1|729327.7|730222.4|728721.4|39
1631186360000|2021-09-09 11:19:20|730218.8|729218.8|730746.1|728746.1|730746.1|729239.2|730211.3|728712.2|38
1631186370000|2021-09-09 11:19:30|730260.3|729260.3|730189|729189|730751.8|729260.3|730185.2|728685.4|31
1631186380000|2021-09-09 11:19:40|730193.9|729193.9|730160.4|729160.4|730651.9|729194.6|730154|728645.4|31
1631186390000|2021-09-09 11:19:50|730170.7|729170.7|730183.2|729183.2|730183.2|729183.2|730166.9|729166.9|28
1631186400000|2021-09-09 11:20:00|730187|729187|730181.8|729181.8|730683.9|729200.5|730163.7|728671|39
1631186410000|2021-09-09 11:20:10|730182.3|729182.3|730176.7|729176.7|730680.4|729183.5|730167.5|728673.5|37
1631186420000|2021-09-09 11:20:20|730175.2|729175.2|730187.7|729187.7|730188.6|729188.6|730161|729161|32
1631186430000|2021-09-09 11:20:30|730188.9|729188.9|730209.5|729209.5|730709.2|729209.5|730177.9|728707.9|32
1631186440000|2021-09-09 11:20:40|730207.2|729207.2|730206.7|729206.7|730212|729212|730173.8|729173.8|36
1631186450000|2021-09-09 11:20:50|730208.5|729208.5|730199.9|729199.9|730712.1|729210.6|730192.5|728683.6|36
1631186460000|2021-09-09 11:21:00|730203.7|729203.7|730177.7|729177.7|730203.7|729203.7|730171.2|729171.2|34
1631186470000|2021-09-09 11:21:10|730171.9|729171.9|730207.7|729207.7|730711.6|729216.8|730164.8|728711.6|36
1631186480000|2021-09-09 11:21:20|730184.6|729184.6|730196.6|729196.6|730691.4|729196.7|730167.4|728673.4|38
1631186490000|2021-09-09 11:21:30|730197|729197|730198.6|729198.6|730704|729211.4|730180.7|728704|28
1631186500000|2021-09-09 11:21:40|730199|729199|730265.2|729265.2|730777.6|729284.9|730172.7|728754.3|37
1631186510000|2021-09-09 11:21:50|730266.1|729266.1|730275.7|729275.7|730766.8|729290.7|730233.7|728743|37
1631186520000|2021-09-09 11:22:00|730271.1|729271.1|730282.3|729282.3|730779.1|729289.9|730254.5|728779.1|31
1631186530000|2021-09-09 11:22:10|730276.2|729276.2|730312.1|729312.1|730312.1|729312.1|730276.2|729276.2|29
1631186540000|2021-09-09 11:22:20|730311.1|729311.1|730316.9|729316.9|730321.3|729321.3|730302.4|729302.4|27
1631186550000|2021-09-09 11:22:30|730318.7|729318.7|730316.8|729316.8|730318.7|729318.7|730310|729310|18
1631186560000|2021-09-09 11:22:40|730313.1|729313.1|730316.8|729316.8|730317.5|729317.5|730312.8|729312.8|21
1631186570000|2021-09-09 11:22:50|730317.6|729317.6|730340.3|729340.3|730828.8|729345.4|730315.8|728828.8|20
1631186580000|2021-09-09 11:23:00|730341.7|729341.7|730315.5|729315.5|730341.7|729341.7|730314.1|729314.1|24
1631186590000|2021-09-09 11:23:10|730314.8|729314.8|730335.5|729335.5|730337.9|729337.9|730314.8|729314.8|22
1631186600000|2021-09-09 11:23:20|730334|729334|730337|729337|730343.5|729343.5|730322.3|729322.3|21
1631186610000|2021-09-09 11:23:30|730335.8|729335.8|730334.9|729334.9|730336.6|729336.6|730328.9|729328.9|19
1631186620000|2021-09-09 11:23:40|730334.2|729334.2|730334.4|729334.4|730340.6|729340.6|730331.5|729331.5|16
1631186630000|2021-09-09 11:23:50|730335.1|729335.1|730332.3|729332.3|730335.1|729335.1|730328.4|729328.4|18
1631186640000|2021-09-09 11:24:00|730333.8|729333.8|730331.7|729331.7|730337.7|729337.7|730321|729321|28
1631186650000|2021-09-09 11:24:10|730332.7|729332.7|730331.7|729331.7|730336|729336|730323.8|729323.8|21
1631186660000|2021-09-09 11:24:20|730330.7|729330.7|730343.5|729343.5|730344.9|729344.9|730325|729325|28
1631186670000|2021-09-09 11:24:30|730340.9|729340.9|730345.1|729345.1|730844.6|729349.6|730338.8|728842.4|22
1631186680000|2021-09-09 11:24:40|730346.8|729346.8|730346.9|729346.9|730347.9|729347.9|730342.3|729342.3|18
1631186690000|2021-09-09 11:24:50|730343.2|729343.2|730344|729344|730347.9|729347.9|730333.6|729333.6|25
1631186700000|2021-09-09 11:25:00|730334.5|729334.5|730335.9|729335.9|730349|729349|730329.9|729329.9|28
1631186710000|2021-09-09 11:25:10|730333.3|729333.3|730385.8|729385.8|730391|729391|730319.8|729319.8|26
1631186720000|2021-09-09 11:25:20|730389.1|729389.1|730386.3|729386.3|730397.1|729397.1|730379.7|729379.7|27
1631186730000|2021-09-09 11:25:30|730384.7|729384.7|730389.3|729389.3|730398.3|729398.3|730384.7|729384.7|20
1631186740000|2021-09-09 11:25:40|730389.1|729389.1|730349.1|729349.1|730395.7|729395.7|730348.9|729348.9|31
1631186750000|2021-09-09 11:25:50|730349.4|729349.4|730317.5|729317.5|730808.4|729349.4|730309.7|728806|29
1631186760000|2021-09-09 11:26:00|730322.4|729322.4|730336.5|729336.5|730336.5|729336.5|730306.8|729306.8|31
1631186770000|2021-09-09 11:26:10|730342.5|729342.5|730383.4|729383.4|730395.8|729395.8|730332.8|729332.8|33
1631186780000|2021-09-09 11:26:20|730381.3|729381.3|730408.8|729408.8|730410.7|729410.7|730348.8|729348.8|33
1631186790000|2021-09-09 11:26:30|730407.9|729407.9|730424.1|729424.1|730984.6|729489.7|730394.2|728912|32
1631186800000|2021-09-09 11:26:40|730408.5|729408.5|730416.4|729416.4|730429.5|729429.5|730397.7|729397.7|33
1631186810000|2021-09-09 11:26:50|730414.6|729414.6|730430.2|729430.2|730926.7|729438.2|730414.6|728926.7|24
1631186820000|2021-09-09 11:27:00|730427.6|729427.6|730417.3|729417.3|730434.5|729434.5|730401.2|729401.2|22
1631186830000|2021-09-09 11:27:10|730411|729411|730416|729416|730420.6|729420.6|730410.2|729410.2|19
1631186840000|2021-09-09 11:27:20|730413.6|729413.6|730402.9|729402.9|730416.4|729416.4|730394.2|729394.2|24
1631186850000|2021-09-09 11:27:30|730401.4|729401.4|730402.5|729402.5|730409.7|729409.7|730401.4|729401.4|16
1631186860000|2021-09-09 11:27:40|730401.4|729401.4|730408.2|729408.2|730408.4|729408.4|730401.4|729401.4|12
1631186870000|2021-09-09 11:27:50|730408.5|729408.5|730403|729403|730410.2|729410.2|730401.8|729401.8|18
1631186880000|2021-09-09 11:28:00|730404.9|729404.9|730354|729354|730406.3|729406.3|730331|729331|28
1631186890000|2021-09-09 11:28:10|730356.3|729356.3|730342.1|729342.1|730357|729357|730340.3|729340.3|21
1631186900000|2021-09-09 11:28:20|730341.9|729341.9|730304|729304|730822.4|729353.9|730301.9|728822.4|30
1631186910000|2021-09-09 11:28:30|730305.7|729305.7|730273.7|729273.7|730772.5|729308.9|730259.5|728767|38
1631186920000|2021-09-09 11:28:40|730263.5|729263.5|730239.6|729239.6|730753.2|729263.5|730229.1|728753.2|35
1631186930000|2021-09-09 11:28:50|730245.9|729245.9|730227.5|729227.5|730716.3|729245.9|730221|728716.3|33
1631186940000|2021-09-09 11:29:00|730230.3|729230.3|730210.6|729210.6|730230.3|729230.3|730183.2|729183.2|33
1631186950000|2021-09-09 11:29:10|730211.8|729211.8|730259.5|729259.5|730779.7|729312.6|730211.8|728719.6|33
1631186960000|2021-09-09 11:29:20|730261.1|729261.1|730241.2|729241.2|730742|729261.1|730232.7|728742|31
1631186970000|2021-09-09 11:29:30|730238|729238|730245.7|729245.7|730733.3|729247.5|730229.8|728733.3|24
1631186980000|2021-09-09 11:29:40|730241.9|729241.9|730201.4|729201.4|730257.9|729257.9|730201.4|729201.4|36
1631186990000|2021-09-09 11:29:50|730211.5|729211.5|730147.4|729147.4|730676.1|729214|730144.2|728671.8|38
1631187000000|2021-09-09 11:30:00|730129.3|729129.3|730133.6|729133.6|730651.3|729191.8|730129.3|728634.1|37
1631187010000|2021-09-09 11:30:10|730157.8|729157.8|730149.4|729149.4|730158.3|729158.3|730141.3|729141.3|30
1631187020000|2021-09-09 11:30:20|730147.9|729147.9|730171.2|729171.2|730174.7|729174.7|730147.9|729147.9|23
1631187030000|2021-09-09 11:30:30|730171.3|729171.3|730158.3|729158.3|730632.6|729171.3|730132.8|728632.6|29
1631187040000|2021-09-09 11:30:40|730146.3|729146.3|730147.5|729147.5|730649.6|729165.7|730128.8|728630|34
1631187050000|2021-09-09 11:30:50|730160.6|729160.6|730164.6|729164.6|730674.6|729216|730152.6|728654.9|37
1631187060000|2021-09-09 11:31:00|730160.2|729160.2|730186.2|729186.2|730658.1|729194.9|730144.8|728648|34
1631187070000|2021-09-09 11:31:10|730168.8|729168.8|730180.3|729180.3|730655.4|729196.6|730147.7|728655.4|37
1631187080000|2021-09-09 11:31:20|730181.7|729181.7|730175.4|729175.4|730196|729196|730169.7|729169.7|34
1631187090000|2021-09-09 11:31:30|730191.6|729191.6|730237.4|729237.4|730266.6|729266.6|730176.3|729176.3|31
1631187100000|2021-09-09 11:31:40|730245.4|729245.4|730810.2|728810.2|730812.3|729289.1|730245.4|728744.8|31
1631187110000|2021-09-09 11:31:50|730802.8|728802.8|730744.2|728744.2|730802.8|729305.8|730242.8|728744.2|36
1631187120000|2021-09-09 11:32:00|730741.3|728741.3|730746.5|728746.5|730773.7|729270.8|730221.8|728710.2|37
1631187130000|2021-09-09 11:32:10|730748.4|728748.4|730210|729210|730760.1|729255.3|730206.6|728693.1|30
1631187140000|2021-09-09 11:32:20|730208.7|729208.7|730724.7|728724.7|730735.1|729239.5|730200|728701.7|29
1631187150000|2021-09-09 11:32:30|730734|728734|730779.5|728779.5|730785.6|729284.8|730242.1|728734|34
1631187160000|2021-09-09 11:32:40|730770.5|728770.5|730214.7|729214.7|730770.5|729291|730199.3|728685.7|35
1631187170000|2021-09-09 11:32:50|730220.3|729220.3|730221.1|729221.1|730231.4|729231.4|730216.4|729216.4|21
1631187180000|2021-09-09 11:33:00|730226.6|729226.6|730156.5|729156.5|730689.5|729228.1|730150.5|728638.8|27
1631187190000|2021-09-09 11:33:10|730151.1|729151.1|730187.5|729187.5|730690.7|729189.6|730151.1|728664.5|32
1631187200000|2021-09-09 11:33:20|730184|729184|730194.8|729194.8|730696.6|729208.6|730175.2|728683.6|24
1631187210000|2021-09-09 11:33:30|730195.3|729195.3|730170.1|729170.1|730689.5|729195.3|730162.5|728671|26
1631187220000|2021-09-09 11:33:40|730184.9|729184.9|730135.7|729135.7|730184.9|729184.9|730129.5|729129.5|23
1631187230000|2021-09-09 11:33:50|730139.1|729139.1|730132.4|729132.4|730640|729139.1|730130.5|728618.3|14
1631187240000|2021-09-09 11:34:00|730131.5|729131.5|730145.4|729145.4|730153.1|729153.1|730131.5|729131.5|15
1631187250000|2021-09-09 11:34:10|730144.3|729144.3|730225.6|729225.6|730774.7|729266.2|730144.3|728742.1|37
1631187260000|2021-09-09 11:34:20|730230.3|729230.3|730234.9|729234.9|730237.9|729237.9|730230|729230|26
1631187270000|2021-09-09 11:34:30|730240|729240|730202.5|729202.5|730703.7|729244.8|730197.9|728692.2|33
1631187280000|2021-09-09 11:34:40|730197.8|729197.8|730198.2|729198.2|730672.1|729201.5|730184.4|728670.9|21
1631187290000|2021-09-09 11:34:50|730196.8|729196.8|730212.5|729212.5|730713.2|729217.5|730195.2|728696.3|35
1631187300000|2021-09-09 11:35:00|730202.3|729202.3|730215.5|729215.5|730694|729215.5|730192.8|728689.6|36
1631187310000|2021-09-09 11:35:10|730212.3|729212.3|730689.3|728689.3|730716.4|729216.1|730187.3|728689.3|27
1631187320000|2021-09-09 11:35:20|730194.6|729194.6|730207.7|729207.7|730717.6|729216.8|730194.6|728702.4|25
1631187330000|2021-09-09 11:35:30|730217.6|729217.6|730227.2|729227.2|730753.9|729251.8|730205.2|728723.1|34
1631187340000|2021-09-09 11:35:40|730224.7|729224.7|730225.6|729225.6|730750.3|729243.4|730219.6|728715.4|35
1631187350000|2021-09-09 11:35:50|730736.5|728736.5|730769.5|728769.5|730804.7|729286.7|730269.6|728729.8|39
1631187360000|2021-09-09 11:36:00|730778.8|728778.8|730763.8|728763.8|730780.6|729268.4|730254.5|728757.7|37
1631187370000|2021-09-09 11:36:10|730771.2|728771.2|730772.7|728772.7|730789.5|729287.4|730258.3|728757.8|33
1631187380000|2021-09-09 11:36:20|730770.4|728770.4|730297.6|729297.6|730817|729307.3|730279.1|728770.4|33
1631187390000|2021-09-09 11:36:30|730806.1|728806.1|730782.6|728782.6|730806.8|729303.3|730264.9|728751.8|33
1631187400000|2021-09-09 11:36:40|730787.7|728787.7|730784.1|728784.1|730793.6|729294.6|730258.2|728764.5|36
1631187410000|2021-09-09 11:36:50|730779.9|728779.9|730230.1|729230.1|730779.9|729270.2|730230.1|728734.4|38
1631187420000|2021-09-09 11:37:00|730228.8|729228.8|730253.3|729253.3|730770.3|729261.9|730228.8|728735.2|39
1631187430000|2021-09-09 11:37:10|730248.9|729248.9|730247.9|729247.9|730759.6|729256.1|730235.3|728727.8|34
1631187440000|2021-09-09 11:37:20|730247.4|729247.4|730236.1|729236.1|730748.2|729247.4|730219.6|728718.7|37
1631187450000|2021-09-09 11:37:30|730735.3|728735.3|730740|728740|730757.1|729242.5|730219.1|728713|37
1631187460000|2021-09-09 11:37:40|730746.8|728746.8|730233.2|729233.2|730761.2|729243.6|730216.9|728728.2|31
1631187470000|2021-09-09 11:37:50|730238.6|729238.6|730241.5|729241.5|730803.7|729304.8|730214.5|728733.9|34
1631187480000|2021-09-09 11:38:00|730712.9|728712.9|730273.1|729273.1|730779.7|729280.6|730220.5|728712.1|38
1631187490000|2021-09-09 11:38:10|730763.3|728763.3|730800.4|728800.4|730809.7|729284.3|730254.9|728763.3|36
1631187500000|2021-09-09 11:38:20|730794.2|728794.2|730790.2|728790.2|730807.1|728807.1|730788.8|728788.8|18
1631187510000|2021-09-09 11:38:30|730789|728789|730792.6|728792.6|730803.9|728803.9|730782.1|728782.1|18
1631187520000|2021-09-09 11:38:40|730804.5|728804.5|730811.1|728811.1|730815.9|729309.6|730286.9|728777.6|29
1631187530000|2021-09-09 11:38:50|730819.5|728819.5|730832|728832|730832|729304.6|730286.5|728761.2|28
1631187540000|2021-09-09 11:39:00|730825.8|728825.8|730736.5|728736.5|730825.8|729309.6|730217.2|728721.9|33
1631187550000|2021-09-09 11:39:10|730736.4|728736.4|730239.5|729239.5|730736.4|729242.8|730221.5|728708|28
1631187560000|2021-09-09 11:39:20|730232.5|729232.5|730234|729234|730241.8|729241.8|730230.3|729230.3|25
1631187570000|2021-09-09 11:39:30|730229.1|729229.1|730250.8|729250.8|730766.5|729265.3|730220.8|728730.7|33
1631187580000|2021-09-09 11:39:40|730248.9|729248.9|730241.1|729241.1|730255.3|729255.3|730233.9|729233.9|22
1631187590000|2021-09-09 11:39:50|730232|729232|730235|729235|730744.9|729244.1|730215|728716.9|31
1631187600000|2021-09-09 11:40:00|730232.9|729232.9|730226.6|729226.6|730747.9|729232.9|730208.2|728708.4|33
1631187610000|2021-09-09 11:40:10|730216.2|729216.2|730216.3|729216.3|730730.3|729231.9|730204.8|728716.7|28
1631187620000|2021-09-09 11:40:20|730214.9|729214.9|730708.9|728708.9|730724.2|729230|730204.3|728708.9|31
1631187630000|2021-09-09 11:40:30|730709.4|728709.4|730211.5|729211.5|730716.7|729220.6|730202.4|728705.9|26
1631187640000|2021-09-09 11:40:40|730213.1|729213.1|730248|729248|730754.7|729248|730202.4|728688|35
1631187650000|2021-09-09 11:40:50|730246.5|729246.5|730711.5|728711.5|730744.3|729253.3|730211.5|728694.9|32
1631187660000|2021-09-09 11:41:00|730709.4|728709.4|730735.6|728735.6|730741|729228.3|730208.7|728698.4|34
1631187670000|2021-09-09 11:41:10|730741.2|728741.2|730231.3|729231.3|730749.9|729240|730228.9|728720.7|29
1631187680000|2021-09-09 11:41:20|730234.9|729234.9|730208.1|729208.1|730729.9|729234.9|730190.1|728694.5|38
1631187690000|2021-09-09 11:41:30|730210.4|729210.4|730209|729209|730722.5|729227.3|730189.8|728695.1|33
1631187700000|2021-09-09 11:41:40|730225|729225|730219.4|729219.4|730717.5|729225.9|730201.7|728717.5|25
1631187710000|2021-09-09 11:41:50|730217.9|729217.9|730773.5|728773.5|730788.4|729231.8|730210.9|728753.2|29
1631187720000|2021-09-09 11:42:00|730258.4|729258.4|730763|728763|730774.7|729276.1|730249.2|728746.5|27
1631187730000|2021-09-09 11:42:10|730758.4|728758.4|730760.9|728760.9|730764.1|728764.1|730749.2|728749.2|17
1631187740000|2021-09-09 11:42:20|730763.7|728763.7|730770.3|728770.3|730770.3|729265.8|730255.1|728754.9|18
1631187750000|2021-09-09 11:42:30|730785|728785|730795.7|728795.7|730804.7|729298|730269.9|728759.6|25
1631187760000|2021-09-09 11:42:40|730783.2|728783.2|730802.7|728802.7|730810.7|729310|730293.3|728783.2|35
1631187770000|2021-09-09 11:42:50|730802.9|728802.9|730794.7|728794.7|730803|728803|730782.3|728782.3|18
1631187780000|2021-09-09 11:43:00|730793.4|728793.4|730803|728803|730805.4|729298.6|730298.1|728790.1|29
1631187790000|2021-09-09 11:43:10|730802.1|728802.1|730302|729302|730807.2|729302.8|730299.2|728782.9|29
1631187800000|2021-09-09 11:43:20|730795.6|728795.6|730825.7|728825.7|730842.8|729307.5|730294.2|728789.2|32
1631187810000|2021-09-09 11:43:30|730829.4|728829.4|730809.3|728809.3|730831.2|729329.2|730300|728786.3|27
1631187820000|2021-09-09 11:43:40|730814.9|728814.9|730867.2|728867.2|730881.1|729360.1|730345.4|728799.3|37
1631187830000|2021-09-09 11:43:50|730894.1|728894.1|730413.7|729413.7|730926.6|729416.2|730409.2|728886|33
1631187840000|2021-09-09 11:44:00|730417.2|729417.2|730959.6|728959.6|730974.7|729431.9|730397.1|728898.2|40
1631187850000|2021-09-09 11:44:10|730966|728966|730996.7|728996.7|731015.7|729015.7|730962.7|728962.7|33
1631187860000|2021-09-09 11:44:20|731001.7|729001.7|731000.1|729000.1|731006.3|729507.1|730487.7|728982|30
1631187870000|2021-09-09 11:44:30|730992.1|728992.1|730946.8|728946.8|731006.4|729006.4|730946.8|728946.8|25
1631187880000|2021-09-09 11:44:40|730961.6|728961.6|730951.5|728951.5|730975|728975|730931.5|728931.5|29
1631187890000|2021-09-09 11:44:50|731056.5|729056.5|730949.7|728949.7|731057|729057|730940.3|728940.3|17
1631187900000|2021-09-09 11:45:00|730946.9|728946.9|730938.6|728938.6|731017.5|729017.5|730929.5|728929.5|31
1631187910000|2021-09-09 11:45:10|730947|728947|730918|728918|730954.2|728954.2|730846.1|728846.1|36
1631187920000|2021-09-09 11:45:20|730895|728895|730949.5|728949.5|731008.2|729008.2|730882|728882|40
1631187930000|2021-09-09 11:45:30|730976.4|728976.4|730936.4|728936.4|730976.4|728976.4|730890.9|728890.9|38
1631187940000|2021-09-09 11:45:40|730932|728932|730993.9|728993.9|731014.7|729014.7|730908.8|728908.8|37
1631187950000|2021-09-09 11:45:50|730987.2|728987.2|731072.1|729072.1|731101.7|729101.7|730968.6|728968.6|29
1631187960000|2021-09-09 11:46:00|731024.9|729024.9|731094.2|729094.2|731110|729110|730962.7|728962.7|34
1631187970000|2021-09-09 11:46:10|731095.1|729095.1|730936.2|728936.2|731095.1|729095.1|730900.5|728900.5|40
1631187980000|2021-09-09 11:46:20|730926.9|728926.9|730878.4|728878.4|730937.9|728937.9|730835.1|728835.1|35
1631187990000|2021-09-09 11:46:30|730902.1|728902.1|730923|728923|730952.3|728952.3|730880.5|728880.5|39
1631188000000|2021-09-09 11:46:40|730921.3|728921.3|730956.5|728956.5|731006|729006|730921.3|728921.3|33
1631188010000|2021-09-09 11:46:50|730999.6|728999.6|730990.7|728990.7|731044.7|729044.7|730953.9|728953.9|35
1631188020000|2021-09-09 11:47:00|731030.1|729030.1|730977.6|728977.6|731049.4|729049.4|730951.4|728951.4|40
1631188030000|2021-09-09 11:47:10|730969|728969|730953|728953|730997.6|728997.6|730909.3|728909.3|40
1631188040000|2021-09-09 11:47:20|730959.7|728959.7|730946.9|728946.9|730984.1|729465.2|730433.3|728931.8|38
1631188050000|2021-09-09 11:47:30|730926.1|728926.1|730398.3|729398.3|730926.4|729438.4|730369|728843|40
1631188060000|2021-09-09 11:47:40|730390.9|729390.9|730876.3|728876.3|730890.8|729390.9|730373.1|728868.8|34
1631188070000|2021-09-09 11:47:50|730874|728874|730883.6|728883.6|730907.2|729422.3|730373.2|728857.5|39
1631188080000|2021-09-09 11:48:00|730869.4|728869.4|730749.1|728749.1|730887.9|729401.2|730257.2|728744.6|39
1631188090000|2021-09-09 11:48:10|730760.9|728760.9|730803.7|728803.7|730869.4|729330.3|730272|728752.3|39
1631188100000|2021-09-09 11:48:20|730813.4|728813.4|730762.2|728762.2|730824.6|729360|730297.1|728752.3|38
1631188110000|2021-09-09 11:48:30|730759.7|728759.7|730199.1|729199.1|730759.7|729222.8|730199.1|728705.9|34
1631188120000|2021-09-09 11:48:40|730697.3|728697.3|730235.5|729235.5|730733.8|729235.8|730185.2|728672.7|36
1631188130000|2021-09-09 11:48:50|730229.9|729229.9|730181.1|729181.1|730726.5|729229.9|730174.9|728689.2|30
1631188140000|2021-09-09 11:49:00|730666.5|728666.5|730714.2|728714.2|730714.2|729182.4|730161.4|728660.9|35
1631188150000|2021-09-09 11:49:10|730206.7|729206.7|730199.5|729199.5|730700.9|729217.1|730177.4|728692|38
1631188160000|2021-09-09 11:49:20|730194.5|729194.5|730111.4|729111.4|730194.5|729194.5|730106.5|729106.5|36
1631188170000|2021-09-09 11:49:30|730114.8|729114.8|730014.4|729014.4|730115.1|729115.1|730009.3|729009.3|38
1631188180000|2021-09-09 11:49:40|730026.9|729026.9|730162.6|728162.6|730339.1|729026.9|729686.2|728151.4|39
1631188190000|2021-09-09 11:49:50|730167.9|728167.9|730101.6|728101.6|730234.9|728234.9|730101.6|728101.6|39
1631188200000|2021-09-09 11:50:00|730106.6|728106.6|729935.9|727935.9|730106.6|728537.7|729537.7|727935.9|40
1631188210000|2021-09-09 11:50:10|729917.8|727917.8|729843.6|727843.6|729926|727926|729742.3|727742.3|40
1631188220000|2021-09-09 11:50:20|729845.2|727845.2|729831.9|727831.9|729935.9|727935.9|729828.9|727828.9|40
1631188230000|2021-09-09 11:50:30|729831.3|727831.3|729804.5|727804.5|729842.1|727842.1|729752.5|727752.5|40
1631188240000|2021-09-09 11:50:40|729789.1|727789.1|729938|727938|729956.8|727956.8|729789.1|727789.1|40
1631188250000|2021-09-09 11:50:50|729937.3|727937.3|730106|728106|730109.8|728544.1|729503.5|727937.3|39
1631188260000|2021-09-09 11:51:00|730091.1|728091.1|729957.7|727957.7|730099.6|728099.6|729952.6|727952.6|39
1631188270000|2021-09-09 11:51:10|729958.1|727958.1|730080.4|728080.4|730127.2|728127.2|729958.1|727958.1|30
1631188280000|2021-09-09 11:51:20|730076|728076|730035|728035|730152.5|728152.5|730014.1|728014.1|38
1631188290000|2021-09-09 11:51:30|730038.1|728038.1|730006.2|728006.2|730094.3|728094.3|730006.2|728006.2|36
1631188300000|2021-09-09 11:51:40|729994|727994|730058.4|728058.4|730064.1|728064.1|729956.4|727956.4|24
1631188310000|2021-09-09 11:51:50|730047.3|728047.3|730031|728031|730077.7|728077.7|730023.6|728023.6|35
1631188320000|2021-09-09 11:52:00|730033.4|728033.4|730048|728048|730052.9|728052.9|730033.4|728033.4|28
1631188330000|2021-09-09 11:52:10|730044.3|728044.3|730013.2|728013.2|730051.3|728549.1|729544.5|727948.3|27
1631188340000|2021-09-09 11:52:20|730036.3|728036.3|729935|727935|730052.5|728545|729545|727919.5|36
1631188350000|2021-09-09 11:52:30|729938.8|727938.8|729892|727892|729945.5|728378.6|729332.1|727816.8|38
1631188360000|2021-09-09 11:52:40|729862.9|727862.9|729947.5|727947.5|729954.8|727954.8|729862.9|727862.9|37
1631188370000|2021-09-09 11:52:50|729944.6|727944.6|729905.8|727905.8|729948.1|727948.1|729862.2|727862.2|38
1631188380000|2021-09-09 11:53:00|729907.3|727907.3|729986.1|727986.1|730005.4|728439.4|729431.6|727896.5|36
1631188390000|2021-09-09 11:53:10|729987.8|727987.8|730002.1|728002.1|730002.1|728002.1|729954.2|727954.2|26
1631188400000|2021-09-09 11:53:20|729999.8|727999.8|729484.5|728484.5|730023.2|728490.9|729484.5|727960|35
1631188410000|2021-09-09 11:53:30|729973.3|727973.3|729893.7|727893.7|730037.9|728537.9|729515.7|727893.7|37
1631188420000|2021-09-09 11:53:40|729907|727907|729896.6|727896.6|729940.3|727940.3|729855.6|727855.6|38
1631188430000|2021-09-09 11:53:50|729894.7|727894.7|729915.2|727915.2|729916.7|727916.7|729883.5|727883.5|33
1631188440000|2021-09-09 11:54:00|729915.6|727915.6|729937.5|727937.5|729969.1|727969.1|729901.5|727901.5|33
1631188450000|2021-09-09 11:54:10|729941.8|727941.8|729975.7|727975.7|729995.8|727995.8|729936.9|727936.9|35
1631188460000|2021-09-09 11:54:20|729978.6|727978.6|729992|727992|730002.5|728490.7|729490.7|727961.4|33
1631188470000|2021-09-09 11:54:30|729977.9|727977.9|729976.9|727976.9|730005.8|728005.8|729956.1|727956.1|38
1631188480000|2021-09-09 11:54:40|729980|727980|730013.8|728013.8|730022.6|728518.9|729518.9|727980|36
1631188490000|2021-09-09 11:54:50|730017.1|728017.1|730081.4|728081.4|730081.4|728561.4|729499.4|727991|37
1631188500000|2021-09-09 11:55:00|730074.7|728074.7|730054.5|728054.5|730085|728563.1|729535.7|728032.8|35
1631188510000|2021-09-09 11:55:10|730056.5|728056.5|730024.8|728024.8|730057.8|728546.1|729541.1|728018|31
1631188520000|2021-09-09 11:55:20|730023.4|728023.4|729521.7|728521.7|730027.9|728531.6|729513.8|727989.5|36
1631188530000|2021-09-09 11:55:30|729522.7|728522.7|729480.1|728480.1|729979.8|728522.9|729467.4|727958.6|34
1631188540000|2021-09-09 11:55:40|729454|728454|729470|728470|730005.5|728515.6|729454|727965.4|39
1631188550000|2021-09-09 11:55:50|729491.6|728491.6|729463.8|728463.8|729959.5|728495.6|729439.8|727949.4|40
1631188560000|2021-09-09 11:56:00|729954.2|727954.2|729967.9|727967.9|729968.2|728474.5|729439.4|727943|34
1631188570000|2021-09-09 11:56:10|729458.7|728458.7|729981.3|727981.3|729987.8|728500.5|729458.7|727966.2|33
1631188580000|2021-09-09 11:56:20|729983.3|727983.3|729492.4|728492.4|729986.5|728492.4|729456|727980.4|32
1631188590000|2021-09-09 11:56:30|729470.1|728470.1|729486.4|728486.4|729983.9|728496.2|729461.3|727969|31
1631188600000|2021-09-09 11:56:40|729985|727985|729441.8|728441.8|729985|728487.8|729441.8|727945.6|28
1631188610000|2021-09-09 11:56:50|729443|728443|729438.2|728438.2|729450.4|728450.4|729434.9|728434.9|31
1631188620000|2021-09-09 11:57:00|729438.3|728438.3|729960.6|727960.6|729960.6|728466.5|729427|727954.1|33
1631188630000|2021-09-09 11:57:10|729953.3|727953.3|729988.2|727988.2|729988.2|728479.2|729440.1|727953.3|37
1631188640000|2021-09-09 11:57:20|729986|727986|729436.7|728436.7|729986|728486|729427.4|727959.3|38
1631188650000|2021-09-09 11:57:30|729439.5|728439.5|729443.2|728443.2|729979.5|728463.5|729428.9|727938.8|39
1631188660000|2021-09-09 11:57:40|729450.5|728450.5|729441.1|728441.1|729946.3|728461.6|729430|727944|39
1631188670000|2021-09-09 11:57:50|729441.4|728441.4|729422.8|728422.8|729930|728441.4|729406.4|727921.5|35
1631188680000|2021-09-09 11:58:00|729409|728409|729459|728459|729962|728464.2|729382.8|727919|37
1631188690000|2021-09-09 11:58:10|729454.5|728454.5|729463.7|728463.7|729470.4|728470.4|729448.4|728448.4|37
1631188700000|2021-09-09 11:58:20|729463.6|728463.6|729463|728463|729464.3|728464.3|729453|728453|21
1631188710000|2021-09-09 11:58:30|729464|728464|729355.4|728355.4|729972.7|728464.3|729353.1|727859.4|32
1631188720000|2021-09-09 11:58:40|729324.4|728324.4|729218.8|728218.8|729746.2|728324.4|729204.7|727703.5|39
1631188730000|2021-09-09 11:58:50|729228|728228|729204.2|728204.2|729230.4|728230.4|729204.2|728204.2|35
1631188740000|2021-09-09 11:59:00|729203.4|728203.4|729628.4|727628.4|729714.4|728203.4|729108|727602.9|40
1631188750000|2021-09-09 11:59:10|729623.8|727623.8|729561.8|727561.8|729628.2|728132.2|729041.2|727542.1|31
1631188760000|2021-09-09 11:59:20|729551|727551|729532.4|727532.4|729560.2|727560.2|729525|727525|27
1631188770000|2021-09-09 11:59:30|729527.4|727527.4|729033.8|728033.8|729533.9|728044.9|729030.8|727527.4|33
1631188780000|2021-09-09 11:59:40|729038.8|728038.8|729529.4|727529.4|729529.4|728038.8|729010.6|727520.2|35
1631188790000|2021-09-09 11:59:50|729536.2|727536.2|729076.1|728076.1|729547.9|728079.1|729017.9|727536.2|25
1631188800000|2021-09-09 12:00:00|729075.6|728075.6|729717.2|727717.2|729717.2|728209.4|729051.8|727570.9|38
1631188810000|2021-09-09 12:00:10|729246.7|728246.7|729241|728241|729762|728284.1|729241|727719.5|36
1631188820000|2021-09-09 12:00:20|729238.5|728238.5|729719.4|727719.4|729749|728245.9|729219.6|727706.4|40
1631188830000|2021-09-09 12:00:30|729722.3|727722.3|729711.2|727711.2|729747|728216.1|729216.1|727705.4|32
1631188840000|2021-09-09 12:00:40|729701.2|727701.2|729646.6|727646.6|729707.9|728201.6|729141.3|727625.2|35
1631188850000|2021-09-09 12:00:50|729647.4|727647.4|729694.7|727694.7|729717.5|728205|729161.8|727645.9|38
1631188860000|2021-09-09 12:01:00|729689.2|727689.2|729657|727657|729711.5|728169.7|729167.8|727638.2|39
1631188870000|2021-09-09 12:01:10|729657.9|727657.9|729717.6|727717.6|729724.4|727724.4|729648.9|727648.9|33
1631188880000|2021-09-09 12:01:20|729718.6|727718.6|729153.8|728153.8|729721.2|728212.5|729153.8|727675.7|36
1631188890000|2021-09-09 12:01:30|729154.3|728154.3|729194.6|728194.6|729706.9|728204.1|729147.4|727698.5|33
1631188900000|2021-09-09 12:01:40|729221.9|728221.9|729246.5|728246.5|729741.1|728258.7|729221.9|727741.1|36
1631188910000|2021-09-09 12:01:50|729249.8|728249.8|729729.1|727729.1|729729.1|728273.4|729240.7|727729.1|32
1631188920000|2021-09-09 12:02:00|729753.5|727753.5|729233.6|728233.6|729753.5|728271.5|729233.6|727739.8|38
1631188930000|2021-09-09 12:02:10|729216.7|728216.7|729626.3|727626.3|729698.1|728224.1|729130|727624.9|38
1631188940000|2021-09-09 12:02:20|729647.6|727647.6|729620.6|727620.6|729651.4|728168.9|729125.9|727575.5|39
1631188950000|2021-09-09 12:02:30|729620.9|727620.9|729129.2|728129.2|729642.4|728141|729127.2|727620.5|38
1631188960000|2021-09-09 12:02:40|729158|728158|729725.1|727725.1|729725.1|728239.3|729149.5|727687.7|36
1631188970000|2021-09-09 12:02:50|729239.5|728239.5|729202.8|728202.8|729736.6|728239.5|729199.6|727703.3|33
1631188980000|2021-09-09 12:03:00|729192.4|728192.4|729590.6|727590.6|729668.5|728192.4|729123.7|727563.2|39
1631188990000|2021-09-09 12:03:10|729582.8|727582.8|729594.8|727594.8|729598.1|727598.1|729560.8|727560.8|38
1631189000000|2021-09-09 12:03:20|729579.5|727579.5|729033.6|728033.6|729588.9|728075.5|729032.3|727553.6|32
1631189010000|2021-09-09 12:03:30|729032.3|728032.3|729541.9|727541.9|729558.3|728069.1|729023.9|727536.2|33
1631189020000|2021-09-09 12:03:40|729547.9|727547.9|729594.5|727594.5|729613.4|728088.6|729047.7|727547.9|37
1631189030000|2021-09-09 12:03:50|729613.1|727613.1|729738.8|727738.8|729738.8|728221.6|729138.5|727608.6|40
1631189040000|2021-09-09 12:04:00|729228.4|728228.4|729707|727707|729744.4|728250.6|729200.6|727693.4|39
1631189050000|2021-09-09 12:04:10|729706.8|727706.8|729135.3|728135.3|729706.8|728196.4|729118.7|727637.5|39
1631189060000|2021-09-09 12:04:20|729135.6|728135.6|729579.7|727579.7|729579.7|728156.4|729131.8|727578.6|34
1631189070000|2021-09-09 12:04:30|729582.8|727582.8|729070.1|728070.1|729586.3|728071.7|729045.2|727543.5|37
1631189080000|2021-09-09 12:04:40|729562.2|727562.2|729120.7|728120.7|729617.2|728126.7|729068.8|727556.1|39
1631189090000|2021-09-09 12:04:50|729145.1|728145.1|729095.9|728095.9|729613.8|728145.1|729073.3|727592.6|38
1631189100000|2021-09-09 12:05:00|729082.8|728082.8|729017.5|728017.5|729550.7|728091.6|729009.5|727521.6|32
1631189110000|2021-09-09 12:05:10|728983.8|727983.8|729393.3|727393.3|729417.9|727983.8|728983.8|727358.1|40
1631189120000|2021-09-09 12:05:20|729387.3|727387.3|729388.5|727388.5|729404.3|727404.3|729344.5|727344.5|38
1631189130000|2021-09-09 12:05:30|729389.6|727389.6|729364.2|727364.2|729406.2|727406.2|729338.7|727338.7|40
1631189140000|2021-09-09 12:05:40|729369|727369|729358.8|727358.8|729375.6|727375.6|729339.3|727339.3|37
1631189150000|2021-09-09 12:05:50|729361.3|727361.3|729456.2|727456.2|729462|727462|729342.1|727342.1|33
1631189160000|2021-09-09 12:06:00|729454.2|727454.2|728964.4|727964.4|729478.8|727964.7|728943.5|727440.4|33
1631189170000|2021-09-09 12:06:10|728948.7|727948.7|729364.4|727364.4|729458.7|727956.4|728905.6|727329.9|38
1631189180000|2021-09-09 12:06:20|729355.2|727355.2|728902.7|727902.7|729411.8|727918.7|728902.7|727339.3|37
1631189190000|2021-09-09 12:06:30|728914.1|727914.1|729426|727426|729460.7|727956.2|728910.9|727414.3|36
1631189200000|2021-09-09 12:06:40|729423.9|727423.9|728905.6|727905.6|729448.5|727943.3|728904.7|727390.3|38
1631189210000|2021-09-09 12:06:50|728887.8|727887.8|729522.5|727522.5|729531|728034.1|728887.8|727423.2|34
1631189220000|2021-09-09 12:07:00|729549.1|727549.1|729073|728073|729587.3|728088.1|729040.7|727542.6|40
1631189230000|2021-09-09 12:07:10|729074.4|728074.4|729167.1|728167.1|729649.2|728167.6|729063.3|727640.1|37
1631189240000|2021-09-09 12:07:20|729646.1|727646.1|729115.7|728115.7|729670.6|728171.6|729109.3|727632.3|37
1631189250000|2021-09-09 12:07:30|729112.3|728112.3|729177.6|728177.6|729675.4|728178.6|729110.6|727652|38
1631189260000|2021-09-09 12:07:40|729173.8|728173.8|729174.7|728174.7|729176.9|728176.9|729164.3|728164.3|34
1631189270000|2021-09-09 12:07:50|729169.5|728169.5|729170|728170|729175.5|728175.5|729163.7|728163.7|22
1631189280000|2021-09-09 12:08:00|729170.5|728170.5|729075.8|728075.8|729682.2|728192.2|729075.8|727682.2|35
1631189290000|2021-09-09 12:08:10|729076.4|728076.4|729070.4|728070.4|729587.4|728108.9|729038.2|727557.3|38
1631189300000|2021-09-09 12:08:20|729082.9|728082.9|729107.7|728107.7|729612.8|728116.7|729082.9|727605.3|38
1631189310000|2021-09-09 12:08:30|729107.4|728107.4|729132.2|728132.2|729626.3|728133.8|729107.4|727622.1|37
1631189320000|2021-09-09 12:08:40|729133.4|728133.4|729143.1|728143.1|729649|728159.7|729111.5|727649|38
1631189330000|2021-09-09 12:08:50|729146.3|728146.3|729672.4|727672.4|729672.4|728162|729120.2|727644.9|35
1631189340000|2021-09-09 12:09:00|729669.3|727669.3|729176.1|728176.1|729683.6|728187.2|729149|727629.8|34
1631189350000|2021-09-09 12:09:10|729165.3|728165.3|729285.1|728285.1|729817.8|728326.4|729162.5|727817.8|31
1631189360000|2021-09-09 12:09:20|729296|728296|729322.5|728322.5|729784.1|728334.9|729296|727765.2|38
1631189370000|2021-09-09 12:09:30|729320.9|728320.9|729313.7|728313.7|729808.3|728326|729297.1|727807.1|32
1631189380000|2021-09-09 12:09:40|729297.3|728297.3|729245.9|728245.9|729776|728349.9|729245.9|727750.2|34
1631189390000|2021-09-09 12:09:50|729262.9|728262.9|729747.8|727747.8|729797.6|728262.9|729213.1|727721.7|39
1631189400000|2021-09-09 12:10:00|729750|727750|729621.2|727621.2|729770.1|728262.2|729093.3|727604.1|40
1631189410000|2021-09-09 12:10:10|729619|727619|729558.4|727558.4|729622|727622|729542|727542|35
1631189420000|2021-09-09 12:10:20|729567.5|727567.5|729468.3|727468.3|729570|727570|729458.3|727458.3|38
1631189430000|2021-09-09 12:10:30|729475.4|727475.4|728980.9|727980.9|729489.2|727990|728980.9|727443.4|38
1631189440000|2021-09-09 12:10:40|728983.9|727983.9|729492.9|727492.9|729492.9|727998.2|728967.2|727455.5|37
1631189450000|2021-09-09 12:10:50|729490|727490|729473.2|727473.2|729491.7|727491.7|729450.2|727450.2|33
1631189460000|2021-09-09 12:11:00|729474.2|727474.2|729448.9|727448.9|729475.7|727475.7|729446.6|727446.6|33
1631189470000|2021-09-09 12:11:10|729449.4|727449.4|729530.9|727530.9|729533.9|728025.9|729025.9|727439.9|37
1631189480000|2021-09-09 12:11:20|729528.1|727528.1|729081.2|728081.2|729591.1|728085|729057.5|727525.4|37
1631189490000|2021-09-09 12:11:30|729079.7|728079.7|729046.2|728046.2|729562.1|728107.9|729046.2|727545.6|31
1631189500000|2021-09-09 12:11:40|729053.7|728053.7|729061.1|728061.1|729083.8|728083.8|729025.7|728025.7|30
1631189510000|2021-09-09 12:11:50|729078.7|728078.7|729629.6|727629.6|729629.6|728101.8|729054.9|727562.6|34
1631189520000|2021-09-09 12:12:00|729138.5|728138.5|729678.4|727678.4|729717.3|728200|729138.5|727648.6|36
1631189530000|2021-09-09 12:12:10|729690.5|727690.5|729769.9|727769.9|729775.5|728232.4|729180.3|727679.3|36
1631189540000|2021-09-09 12:12:20|729774.5|727774.5|729778.3|727778.3|729790.8|728278.5|729277.5|727755.7|36
1631189550000|2021-09-09 12:12:30|729273.2|728273.2|729361.8|728361.8|729877.1|728391.8|729270.9|727827|32
1631189560000|2021-09-09 12:12:40|729365.8|728365.8|729372.6|728372.6|729374.5|728374.5|729361|728361|31
1631189570000|2021-09-09 12:12:50|729372.7|728372.7|729346.8|728346.8|729378|728378|729346.8|728346.8|33
1631189580000|2021-09-09 12:13:00|729353.2|728353.2|729362.2|728362.2|729874.6|728378.2|729336.7|727866.3|37
1631189590000|2021-09-09 12:13:10|729360.5|728360.5|729392.4|728392.4|729893.1|728393.5|729346.9|727839.1|34
1631189600000|2021-09-09 12:13:20|729376.6|728376.6|729880.4|727880.4|729897.1|728383.9|729337.2|727824.6|37
1631189610000|2021-09-09 12:13:30|729876.3|727876.3|729388.4|728388.4|729901.9|728428.4|729388.4|727876.3|33
1631189620000|2021-09-09 12:13:40|729387.8|728387.8|729388|728388|729897.2|728390.8|729368.1|727897.2|28
1631189630000|2021-09-09 12:13:50|729394.4|728394.4|729413.5|728413.5|729907.5|728422.6|729361.2|727907.5|34
1631189640000|2021-09-09 12:14:00|729409.9|728409.9|729386.8|728386.8|729422.1|728422.1|729381.3|728381.3|35
1631189650000|2021-09-09 12:14:10|729387.3|728387.3|729391.1|728391.1|729406.9|728406.9|729376.1|728376.1|37
1631189660000|2021-09-09 12:14:20|729391.6|728391.6|729442.1|728442.1|729442.1|728442.1|729391.4|728391.4|39
1631189670000|2021-09-09 12:14:30|729423.5|728423.5|729400.9|728400.9|729932.9|728440.8|729381.1|727919.6|39
1631189680000|2021-09-09 12:14:40|729416.5|728416.5|729422.6|728422.6|729444.4|728444.4|729404.1|728404.1|37
1631189690000|2021-09-09 12:14:50|729442.8|728442.8|729418.1|728418.1|729442.8|728442.8|729410|728410|31
1631189700000|2021-09-09 12:15:00|729416.1|728416.1|729404.8|728404.8|729913.9|728416.1|729389.8|727883.1|39
1631189710000|2021-09-09 12:15:10|729413|728413|729349|728349|729413.1|728413.1|729349|728349|31
1631189720000|2021-09-09 12:15:20|729336.3|728336.3|729374.9|728374.9|729401.8|728401.8|729320.7|728320.7|38
1631189730000|2021-09-09 12:15:30|729373.6|728373.6|729377.2|728377.2|729871|728385|729368.6|727871|36
1631189740000|2021-09-09 12:15:40|729378.4|728378.4|729387.3|728387.3|729394.4|728394.4|729369.6|728369.6|35
1631189750000|2021-09-09 12:15:50|729387.9|728387.9|729372|728372|729883.5|728387.9|729358.8|727872.4|25
1631189760000|2021-09-09 12:16:00|729370.4|728370.4|729331.7|728331.7|729861.8|728378.3|729330.4|727854.8|27
1631189770000|2021-09-09 12:16:10|729329.7|728329.7|729255.2|728255.2|729768.4|728345.5|729242.9|727765.3|32
1631189780000|2021-09-09 12:16:20|729254.5|728254.5|729250.7|728250.7|729795.9|728272.1|729243|727742.2|40
1631189790000|2021-09-09 12:16:30|729258.1|728258.1|729247.1|728247.1|729804.5|728307.1|729223|727736.5|38
1631189800000|2021-09-09 12:16:40|729742.3|727742.3|729245.4|728245.4|729760.7|728269.5|729238.8|727742.3|33
1631189810000|2021-09-09 12:16:50|729248.4|728248.4|729211.6|728211.6|729749.1|728274.1|729208.9|727708.3|36
1631189820000|2021-09-09 12:17:00|729212|728212|729233.8|728233.8|729745.4|728256.4|729194.9|727710.3|37
1631189830000|2021-09-09 12:17:10|729233.9|728233.9|729231.1|728231.1|729769.5|728257.7|729199.7|727702.2|30
1631189840000|2021-09-09 12:17:20|729234.4|728234.4|729280|728280|729765.7|728280|729220.2|727762.5|39
1631189850000|2021-09-09 12:17:30|729282.9|728282.9|729755.9|727755.9|729763.1|728283.2|729262.1|727752.4|30
1631189860000|2021-09-09 12:17:40|729754.5|727754.5|729279|728279|729782.9|728280.6|729260.3|727748.3|30
1631189870000|2021-09-09 12:17:50|729276.9|728276.9|729824.9|727824.9|729824.9|728310.5|729272|727824.9|32
1631189880000|2021-09-09 12:18:00|729322.2|728322.2|729294.1|728294.1|729322.2|728322.2|729284|728284|29
1631189890000|2021-09-09 12:18:10|729787.9|727787.9|729756.8|727756.8|729787.9|728280.5|729243.4|727756.8|32
1631189900000|2021-09-09 12:18:20|729751.5|727751.5|729306.1|728306.1|729778.6|728309.3|729264.1|727745.3|27
1631189910000|2021-09-09 12:18:30|729294.2|728294.2|729368.4|728368.4|729869.2|728374.9|729290.8|727860.3|33
1631189920000|2021-09-09 12:18:40|729357.2|728357.2|729401|728401|729415.5|728415.5|729357.2|728357.2|35
1631189930000|2021-09-09 12:18:50|729413.8|728413.8|729408.5|728408.5|729424.5|728424.5|729401.9|728401.9|32
1631189940000|2021-09-09 12:19:00|729408.3|728408.3|729410|728410|729413.1|728413.1|729408|728408|24
1631189950000|2021-09-09 12:19:10|729409.4|728409.4|729411.2|728411.2|729412.4|728412.4|729402|728402|14
1631189960000|2021-09-09 12:19:20|729412.3|728412.3|729439.2|728439.2|729447.9|728447.9|729407.8|728407.8|28
1631189970000|2021-09-09 12:19:30|729440.5|728440.5|729439.8|728439.8|729443.9|728443.9|729417|728417|39
1631189980000|2021-09-09 12:19:40|729438.4|728438.4|729446.6|728446.6|729453.2|728453.2|729416.6|728416.6|30
1631189990000|2021-09-09 12:19:50|729438.2|728438.2|729450.9|728450.9|729450.9|728450.9|729424.2|728424.2|31
1631190000000|2021-09-09 12:20:00|729451.7|728451.7|729465.9|728465.9|729477.9|728477.9|729431.5|728431.5|37
1631190010000|2021-09-09 12:20:10|729466.7|728466.7|729431.2|728431.2|729487.4|728487.4|729416.5|728416.5|34
1631190020000|2021-09-09 12:20:20|729431.1|728431.1|729378.3|728378.3|729912.4|728438.3|729367.8|727903.2|38
1631190030000|2021-09-09 12:20:30|729374.8|728374.8|729381.4|728381.4|729404.4|728404.4|729363.3|728363.3|40
1631190040000|2021-09-09 12:20:40|729359.6|728359.6|729400.4|728400.4|729899.2|728412.1|729359.6|727899.2|38
1631190050000|2021-09-09 12:20:50|729401.8|728401.8|729399.3|728399.3|729421|728421|729384.6|728384.6|30
1631190060000|2021-09-09 12:21:00|729398.5|728398.5|729395.1|728395.1|729926|728424.9|729394.9|727926|36
1631190070000|2021-09-09 12:21:10|729389.2|728389.2|729441.5|728441.5|729443.5|728443.5|729389.2|728389.2|37
1631190080000|2021-09-09 12:21:20|729428.4|728428.4|729470.7|728470.7|729480.1|728480.1|729406.6|728406.6|31
1631190090000|2021-09-09 12:21:30|729458.5|728458.5|729459.2|728459.2|729479.7|728479.7|729450.8|728450.8|30
1631190100000|2021-09-09 12:21:40|729455.9|728455.9|729472.5|728472.5|729479.6|728479.6|729454.2|728454.2|29
1631190110000|2021-09-09 12:21:50|729471.2|728471.2|729504.8|728504.8|729512.1|728512.1|729466.8|728466.8|30
1631190120000|2021-09-09 12:22:00|729522.5|728522.5|729385.7|728385.7|730022|728525.7|729357.6|727878.2|34
1631190130000|2021-09-09 12:22:10|729894.3|727894.3|729355.7|728355.7|729894.3|728398.7|729352.6|727862.6|35
1631190140000|2021-09-09 12:22:20|729353.4|728353.4|729416.9|728416.9|729885|728421.1|729353.4|727885|38
1631190150000|2021-09-09 12:22:30|729415|728415|729956.8|727956.8|729956.8|728449.5|729396.4|727951.1|37
1631190160000|2021-09-09 12:22:40|729442.9|728442.9|729902.7|727902.7|729951.5|728466.6|729423.1|727895.6|39
1631190170000|2021-09-09 12:22:50|729411.9|728411.9|729409.6|728409.6|729932.8|728428.4|729389.5|727895.3|35
1631190180000|2021-09-09 12:23:00|729396.9|728396.9|729954.7|727954.7|729954.7|728428.1|729376|727888.8|36
1631190190000|2021-09-09 12:23:10|729906.9|727906.9|729411.2|728411.2|729906.9|728416.2|729369.6|727865.3|36
1631190200000|2021-09-09 12:23:20|729410.9|728410.9|729424.7|728424.7|729926.8|728436.6|729410.9|727924.6|36
1631190210000|2021-09-09 12:23:30|729430|728430|729933.5|727933.5|729949.7|728442.5|729401.3|727911.1|35
1631190220000|2021-09-09 12:23:40|729433|728433|729964.7|727964.7|729964.7|728459.4|729430.6|727935.3|33
1631190230000|2021-09-09 12:23:50|729971.4|727971.4|730040.8|728040.8|730040.8|728513.8|729442.3|727957.4|38
1631190240000|2021-09-09 12:24:00|730031.9|728031.9|729512.4|728512.4|730031.9|728518.2|729493|727996.3|38
1631190250000|2021-09-09 12:24:10|729512.3|728512.3|729530.6|728530.6|730052.1|728555.9|729506.5|728052.1|31
1631190260000|2021-09-09 12:24:20|730009.2|728009.2|729558.6|728558.6|730069.7|728572.5|729471.7|727965.3|37
1631190270000|2021-09-09 12:24:30|729556.7|728556.7|729622.7|728622.7|730122.7|728622.7|729556.7|728107|39
1631190280000|2021-09-09 12:24:40|729626.1|728626.1|729621.2|728621.2|729639.3|728639.3|729617|728617|35
1631190290000|2021-09-09 12:24:50|729617.2|728617.2|729635.7|728635.7|730141.2|728645.2|729607.9|728122.6|32
1631190300000|2021-09-09 12:25:00|729644|728644|730347.1|728347.1|730347.1|728857.5|729641.9|728206.4|35
1631190310000|2021-09-09 12:25:10|730347.7|728347.7|730407.7|728407.7|730407.7|728922.3|729826.8|728347.7|39
1631190320000|2021-09-09 12:25:20|730505.3|728505.3|730074.6|729074.6|730653.3|729141|730065.2|728505.3|39
1631190330000|2021-09-09 12:25:30|730577.9|728577.9|730693.8|728693.8|730693.8|729163.4|730158.3|728576.3|37
1631190340000|2021-09-09 12:25:40|730687.1|728687.1|730723.4|728723.4|730751.1|729243.8|730210|728684.2|35
1631190350000|2021-09-09 12:25:50|730709.7|728709.7|730722|728722|730741.8|729237.3|730208.9|728709.7|35
1631190360000|2021-09-09 12:26:00|730732.7|728732.7|730743.4|728743.4|730787.5|729274.2|730261.5|728706.3|39
1631190370000|2021-09-09 12:26:10|730723.2|728723.2|730783.2|728783.2|730815.9|729306.9|730288.2|728723.2|36
1631190380000|2021-09-09 12:26:20|730788.5|728788.5|730732.3|728732.3|730813.7|729245.3|730227.2|728704.8|39
1631190390000|2021-09-09 12:26:30|730226.1|729226.1|730805.3|728805.3|730810.3|729302.4|730216|728777.5|34
1631190400000|2021-09-09 12:26:40|730796.3|728796.3|730301.2|729301.2|730816.2|729325.4|730294.3|728724.1|34
1631190410000|2021-09-09 12:26:50|730821.6|728821.6|730821.6|728821.6|730849.2|729354.5|730322.7|728819.7|33
1631190420000|2021-09-09 12:27:00|730324.1|729324.1|730307.5|729307.5|730833.7|729330.4|730307.5|728801.9|30
1631190430000|2021-09-09 12:27:10|730302.2|729302.2|730732.4|728732.4|730749.2|729302.2|730293|728717.7|29
1631190440000|2021-09-09 12:27:20|730704.4|728704.4|730726.9|728726.9|730743.8|729239.1|730187.4|728704.4|29
1631190450000|2021-09-09 12:27:30|730729.7|728729.7|730719.1|728719.1|730733.2|728733.2|730698.9|728698.9|29
1631190460000|2021-09-09 12:27:40|730715.5|728715.5|730234.1|729234.1|730760.3|729234.8|730219.1|728714.6|30
1631190470000|2021-09-09 12:27:50|730233.8|729233.8|730850.5|728850.5|730938.2|729436.2|730231.4|728850.5|33
1631190480000|2021-09-09 12:28:00|730857|728857|730857.7|728857.7|730888.4|729366.8|730351.8|728838.9|36
1631190490000|2021-09-09 12:28:10|730856.9|728856.9|730342.4|729342.4|730862.5|729345.1|730328.6|728831.3|30
1631190500000|2021-09-09 12:28:20|730340.6|729340.6|730277.4|729277.4|730816.6|729340.6|730277.4|728806.2|34
1631190510000|2021-09-09 12:28:30|730256.1|729256.1|730822.2|728822.2|730834.3|729342.1|730244.4|728750.5|32
1631190520000|2021-09-09 12:28:40|730825|728825|730889.5|728889.5|730922.4|728922.4|730728.4|728728.4|35
1631190530000|2021-09-09 12:28:50|730883.6|728883.6|730875.1|728875.1|730958.4|728958.4|730861.5|728861.5|35
1631190540000|2021-09-09 12:29:00|730876|728876|730932.2|728932.2|730932.2|728932.2|730857|728857|28
1631190550000|2021-09-09 12:29:10|730939|728939|730960.2|728960.2|730976.8|728976.8|730939|728939|33
1631190560000|2021-09-09 12:29:20|730959.9|728959.9|730845.9|728845.9|730979.7|729380.8|730375|728838.8|34
1631190570000|2021-09-09 12:29:30|730845.1|728845.1|730858.2|728858.2|730877|728877|730842.3|728842.3|33
1631190580000|2021-09-09 12:29:40|730858.8|728858.8|730844.6|728844.6|730862.8|728862.8|730839.3|728839.3|26
1631190590000|2021-09-09 12:29:50|730850.2|728850.2|730961.9|728961.9|730980|729366.3|730366.3|728824.6|32
1631190600000|2021-09-09 12:30:00|730951.9|728951.9|730983.4|728983.4|730987.9|728987.9|730923.7|728923.7|34
1631190610000|2021-09-09 12:30:10|730980.7|728980.7|731030.1|729030.1|731030.1|729503.4|730465.6|728961.4|39
1631190620000|2021-09-09 12:30:20|731015.8|729015.8|731119|729119|731122.3|729538.2|730537.2|729009.7|38
1631190630000|2021-09-09 12:30:30|731109.4|729109.4|731066.7|729066.7|731131.8|729131.8|731038.3|729038.3|39
1631190640000|2021-09-09 12:30:40|731063.5|729063.5|731120.1|729120.1|731120.1|729612|730612|729063.5|39
1631190650000|2021-09-09 12:30:50|731120.2|729120.2|731221.7|729221.7|731288.9|729288.9|731120.2|729120.2|40
1631190660000|2021-09-09 12:31:00|731208|729208|731366.8|729366.8|731367|729367|731208|729208|34
1631190670000|2021-09-09 12:31:10|731382.1|729382.1|731440|729440|731441.9|729441.9|731382.1|729382.1|31
1631190680000|2021-09-09 12:31:20|731473.3|729473.3|731571.8|729571.8|731593.4|729593.4|731450.9|729450.9|36
1631190690000|2021-09-09 12:31:30|731572.2|729572.2|731538.2|729538.2|731572.2|729572.2|731519.6|729519.6|36
1631190700000|2021-09-09 12:31:40|731527.8|729527.8|731532.6|729532.6|731598.6|729598.6|731516.4|729516.4|31
1631190710000|2021-09-09 12:31:50|731537.4|729537.4|731561.2|729561.2|731579.5|729579.5|731527.4|729527.4|34
1631190720000|2021-09-09 12:32:00|731550|729550|731445.5|729445.5|731564.2|730052.8|731052.8|729445.5|40
1631190730000|2021-09-09 12:32:10|731422|729422|731426.8|729426.8|731515.2|730021.5|730944.2|729419.2|39
1631190740000|2021-09-09 12:32:20|731436.3|729436.3|731340.3|729340.3|731447.8|729447.8|731331.2|729331.2|34
1631190750000|2021-09-09 12:32:30|731333.9|729333.9|731146.8|729146.8|731333.9|729333.9|731146.8|729146.8|35
1631190760000|2021-09-09 12:32:40|731148.1|729148.1|731104|729104|731152|729152|731099.4|729099.4|37
1631190770000|2021-09-09 12:32:50|731105.2|729105.2|731112.4|729112.4|731113.5|729113.5|731078.9|729078.9|40
1631190780000|2021-09-09 12:33:00|731120|729120|731081.3|729081.3|731125.5|729125.5|731081|729081|34
1631190790000|2021-09-09 12:33:10|731081.9|729081.9|731151|729151|731172.5|729172.5|731081.9|729081.9|37
1631190800000|2021-09-09 12:33:20|731141.4|729141.4|731213.5|729213.5|731249.6|729249.6|731136|729136|38
1631190810000|2021-09-09 12:33:30|731224.1|729224.1|731333.1|729333.1|731343|729343|731224.1|729224.1|39
1631190820000|2021-09-09 12:33:40|731330.1|729330.1|731199.5|729199.5|731356.8|729837.8|730736.6|729164.9|37
1631190830000|2021-09-09 12:33:50|731193.3|729193.3|731247.5|729247.5|731255.1|729255.1|731187.4|729187.4|38
1631190840000|2021-09-09 12:34:00|731237.6|729237.6|731240.9|729240.9|731250|729740.9|730697.9|729190|39
1631190850000|2021-09-09 12:34:10|731243|729243|731129.4|729129.4|731243|729243|731129.4|729129.4|40
1631190860000|2021-09-09 12:34:20|730628.8|729628.8|730624.8|729624.8|731146.5|729639.6|730624.8|729119.3|36
1631190870000|2021-09-09 12:34:30|730623.4|729623.4|731155.5|729155.5|731164.8|729652.2|730623|729132.3|33
1631190880000|2021-09-09 12:34:40|731151.6|729151.6|731193.6|729193.6|731193.6|729193.6|731124.5|729124.5|23
1631190890000|2021-09-09 12:34:50|731204.1|729204.1|731259.7|729259.7|731287.4|729287.4|731202.2|729202.2|38
1631190900000|2021-09-09 12:35:00|731257|729257|731297.8|729297.8|731325.2|729325.2|731257|729257|38
1631190910000|2021-09-09 12:35:10|731297.1|729297.1|731323.6|729323.6|731347.1|729347.1|731293.9|729293.9|35
1631190920000|2021-09-09 12:35:20|731322.2|729322.2|731258.1|729258.1|731322.4|729322.4|731246.5|729246.5|39
1631190930000|2021-09-09 12:35:30|731263.3|729263.3|731134.5|729134.5|731263.3|729263.3|731134.5|729134.5|34
1631190940000|2021-09-09 12:35:40|731133.2|729133.2|731126.5|729126.5|731135.2|729632.4|730625.4|729113.8|36
1631190950000|2021-09-09 12:35:50|731132.5|729132.5|731118.2|729118.2|731132.5|729634.2|730622.2|729109.1|33
1631190960000|2021-09-09 12:36:00|731120.7|729120.7|731138.2|729138.2|731157.2|729653.1|730626.7|729117.4|36
1631190970000|2021-09-09 12:36:10|731150.1|729150.1|731078.8|729078.8|731150.1|729653.3|730630.2|729071.6|37
1631190980000|2021-09-09 12:36:20|731068.8|729068.8|730457.4|729457.4|731068.8|729538.6|730456.1|728963.6|40
1631190990000|2021-09-09 12:36:30|730458|729458|731000.1|729000.1|731001.4|729480.5|730458|728975|31
1631191000000|2021-09-09 12:36:40|730997|728997|731019.6|729019.6|731023.5|729023.5|730997|728997|24
1631191010000|2021-09-09 12:36:50|731016.2|729016.2|731140.7|729140.7|731140.7|729521.7|730521.7|729016.2|36
1631191020000|2021-09-09 12:37:00|731140.2|729140.2|731253.5|729253.5|731253.5|729716.3|730690.4|729140.2|39
1631191030000|2021-09-09 12:37:10|731252.9|729252.9|731211.6|729211.6|731264.8|729264.8|731200.1|729200.1|40
1631191040000|2021-09-09 12:37:20|731206.8|729206.8|731182.2|729182.2|731208.1|729208.1|731178.2|729178.2|37
1631191050000|2021-09-09 12:37:30|731181.7|729181.7|731304|729304|731325|729325|731181.7|729181.7|37
1631191060000|2021-09-09 12:37:40|731307.1|729307.1|731380.1|729380.1|731392|729880|730840.2|729303.2|37
1631191070000|2021-09-09 12:37:50|731379.9|729379.9|730819.2|729819.2|731379.9|729845.7|730814.5|729310.1|39
1631191080000|2021-09-09 12:38:00|730817.8|729817.8|731436.6|729436.6|731447.6|729817.8|730817.8|729305.9|36
1631191090000|2021-09-09 12:38:10|731443.6|729443.6|730926.9|729926.9|731474.2|729973.8|730912.6|729415.4|37
1631191100000|2021-09-09 12:38:20|730926.6|729926.6|731344|729344|731386.8|729927.5|730808.4|729325.4|40
1631191110000|2021-09-09 12:38:30|731343.3|729343.3|731371.7|729371.7|731389.5|729901|730862|729343.3|40
1631191120000|2021-09-09 12:38:40|731381.8|729381.8|730943.5|729943.5|731439.8|729946|730923.5|729359.6|37
1631191130000|2021-09-09 12:38:50|730945.7|729945.7|731445.8|729445.8|731463.7|729953.9|730900.5|729404|37
1631191140000|2021-09-09 12:39:00|731442.3|729442.3|731535.2|729535.2|731540.3|730032.7|730937.3|729442.3|39
1631191150000|2021-09-09 12:39:10|731539.1|729539.1|731085.1|730085.1|731592.1|730087.2|731040.4|729533.6|37
1631191160000|2021-09-09 12:39:20|731087.7|730087.7|731622.2|729622.2|731636|730125.2|731087.7|729579.4|38
1631191170000|2021-09-09 12:39:30|731129|730129|731609.3|729609.3|731645.7|730129|731106.9|729586.8|37
1631191180000|2021-09-09 12:39:40|731602.5|729602.5|731561.5|729561.5|731610.8|730062.4|731055.3|729556.7|31
1631191190000|2021-09-09 12:39:50|731561|729561|731410.4|729410.4|731562.2|730045.8|730903|729404.1|39
1631191200000|2021-09-09 12:40:00|731389.5|729389.5|731285.5|729285.5|731393.4|729898.2|730898.2|729248.6|39
1631191210000|2021-09-09 12:40:10|731280.8|729280.8|731340.2|729340.2|731374.7|729374.7|731274.6|729274.6|36
1631191220000|2021-09-09 12:40:20|731340.9|729340.9|731352.8|729352.8|731374.7|729374.7|731304.1|729304.1|34
1631191230000|2021-09-09 12:40:30|731345.9|729345.9|731347.4|729347.4|731367.2|729367.2|731310.8|729310.8|38
1631191240000|2021-09-09 12:40:40|731346.1|729346.1|731394.5|729394.5|731405.4|729405.4|731330|729330|36
1631191250000|2021-09-09 12:40:50|731402|729402|731382.4|729382.4|731443.4|729924.5|730922.1|729377.4|39
1631191260000|2021-09-09 12:41:00|731396.8|729396.8|731445.8|729445.8|731447.8|729933.3|730933.3|729396.8|39
1631191270000|2021-09-09 12:41:10|731441.9|729441.9|731515.8|729515.8|731527.6|729527.6|731427|729427|40
1631191280000|2021-09-09 12:41:20|731519.9|729519.9|731494.7|729494.7|731519.9|729519.9|731475.6|729475.6|35
1631191290000|2021-09-09 12:41:30|731493.5|729493.5|730997.2|729997.2|731504.2|730010.8|730994|729477.9|33
1631191300000|2021-09-09 12:41:40|731001.4|730001.4|730798.2|729798.2|731474.4|730001.4|730798.2|729307.6|39
1631191310000|2021-09-09 12:41:50|731284.5|729284.5|731369.9|729369.9|731386.5|729830.9|730804.3|729284.5|38
1631191320000|2021-09-09 12:42:00|731375.9|729375.9|731393.9|729393.9|731417.7|729860.8|730857|729333.6|38
1631191330000|2021-09-09 12:42:10|731394.2|729394.2|731530.5|729530.5|731530.5|729904.5|730890.3|729391.2|39
1631191340000|2021-09-09 12:42:20|731523.3|729523.3|731541.5|729541.5|731548.3|729548.3|731468.3|729468.3|38
1631191350000|2021-09-09 12:42:30|731547.9|729547.9|731588.5|729588.5|731604.7|730082.7|731075.5|729547.5|37
1631191360000|2021-09-09 12:42:40|731591|729591|731572.1|729572.1|731646.9|729646.9|731559.6|729559.6|38
1631191370000|2021-09-09 12:42:50|731573.7|729573.7|731521.8|729521.8|731576|730027.5|731027.5|729517.1|40
1631191380000|2021-09-09 12:43:00|731520.9|729520.9|731017.1|730017.1|731543.1|730019.2|731009.2|729511.6|37
1631191390000|2021-09-09 12:43:10|731517.6|729517.6|731586.5|729586.5|731586.5|730053.2|731053.2|729501.6|40
1631191400000|2021-09-09 12:43:20|731580.1|729580.1|731543.2|729543.2|731595.1|730099.3|731077.9|729514.9|39
1631191410000|2021-09-09 12:43:30|731560.5|729560.5|731217.7|730217.7|731720.9|730219.8|731099.5|729556.7|37
1631191420000|2021-09-09 12:43:40|731721.1|729721.1|731681.7|729681.7|731776|730191.6|731168.9|729607.5|40
1631191430000|2021-09-09 12:43:50|731680.5|729680.5|731741.8|729741.8|731766.7|730247.9|731195.4|729680.5|39
1631191440000|2021-09-09 12:44:00|731752.1|729752.1|731676.6|729676.6|731759.2|729759.2|731649.3|729649.3|38
1631191450000|2021-09-09 12:44:10|731678.5|729678.5|731697.3|729697.3|731704|729704|731640|729640|35
1631191460000|2021-09-09 12:44:20|731704|729704|731294|730294|731797.3|730294|731267.8|729700.2|38
1631191470000|2021-09-09 12:44:30|731801.9|729801.9|731326.1|730326.1|731833.5|730329|731310.8|729795.2|35
1631191480000|2021-09-09 12:44:40|731327.4|730327.4|731328.4|730328.4|731857.2|730357.6|731323.5|729820.3|40
1631191490000|2021-09-09 12:44:50|731313.5|730313.5|731849.2|729849.2|731854|730353.4|731313.5|729832.2|37
1631191500000|2021-09-09 12:45:00|731346.4|730346.4|731835.5|729835.5|731850.4|730346.4|731306.1|729835.5|40
1631191510000|2021-09-09 12:45:10|731840.9|729840.9|731841.1|729841.1|731854.3|730348|731296.2|729808.2|40
1631191520000|2021-09-09 12:45:20|731828.6|729828.6|731966.9|729966.9|732040.2|730532|731348.5|729828.6|38
1631191530000|2021-09-09 12:45:30|731959.5|729959.5|731403.6|730403.6|731974.6|730451.1|731403.6|729909.3|40
1631191540000|2021-09-09 12:45:40|731905|729905|731416.7|730416.7|731921.9|730426.7|731404.6|729883.8|36
1631191550000|2021-09-09 12:45:50|731400.8|730400.8|731342.3|730342.3|731892.2|730401.9|731341|729834.8|40
1631191560000|2021-09-09 12:46:00|731832.1|729832.1|731755|729755|731832.1|730276.4|731222.7|729718.4|39
1631191570000|2021-09-09 12:46:10|731745.8|729745.8|731669.2|729669.2|731749.2|730217.4|731211.7|729669.2|41
1631191580000|2021-09-09 12:46:20|731655.7|729655.7|731626.9|729626.9|731666.5|730126|731118.1|729604.7|39
1631191590000|2021-09-09 12:46:30|731609.8|729609.8|731612.5|729612.5|731628.3|730091.4|731088.2|729586|40
1631191600000|2021-09-09 12:46:40|731615.3|729615.3|731617|729617|731627.8|730077.2|731077.2|729568.3|39
1631191610000|2021-09-09 12:46:50|731651.4|729651.4|731162.2|730162.2|731702.6|730163.3|731121.6|729598.2|39
1631191620000|2021-09-09 12:47:00|731165.5|730165.5|731770.3|729770.3|731770.4|730271.6|731121.3|729580.2|38
1631191630000|2021-09-09 12:47:10|731261.8|730261.8|731617.5|729617.5|731746.2|730261.8|731254.1|729604.1|40
1631191640000|2021-09-09 12:47:20|731610.1|729610.1|731497|729497|731610.1|729610.1|731476.5|729476.5|40
1631191650000|2021-09-09 12:47:30|731499.2|729499.2|731525.5|729525.5|731537.2|729537.2|731489.5|729489.5|36
1631191660000|2021-09-09 12:47:40|731528.1|729528.1|731525.2|729525.2|731537.4|729537.4|731492|729492|39
1631191670000|2021-09-09 12:47:50|731518.2|729518.2|731523.1|729523.1|731529.6|729999.4|730999.4|729460.4|40
1631191680000|2021-09-09 12:48:00|731523.2|729523.2|731603.9|729603.9|731638.8|730097.9|731097.9|729480.4|38
1631191690000|2021-09-09 12:48:10|731609.1|729609.1|731721.7|729721.7|731742.8|729742.8|731582.1|729582.1|40
1631191700000|2021-09-09 12:48:20|731718.4|729718.4|731664.8|729664.8|731780.8|729780.8|731623.9|729623.9|40
1631191710000|2021-09-09 12:48:30|731665.8|729665.8|731645.6|729645.6|731715.8|729715.8|731604|729604|41
1631191720000|2021-09-09 12:48:40|731640.4|729640.4|731119.2|730119.2|731644.6|730128.8|731119.2|729612.1|37
1631191730000|2021-09-09 12:48:50|731612.8|729612.8|731574.6|729574.6|731633.5|730140.4|731114.3|729562.9|38
1631191740000|2021-09-09 12:49:00|731572|729572|731527.2|729527.2|731615.5|730107.4|731061.6|729527.2|39
1631191750000|2021-09-09 12:49:10|731514.9|729514.9|731320.7|729320.7|731514.9|729922.4|730825.9|729320.7|40
1631191760000|2021-09-09 12:49:20|731332.7|729332.7|731322.6|729322.6|731355.5|729355.5|731309.2|729309.2|38
1631191770000|2021-09-09 12:49:30|731328.7|729328.7|731384.1|729384.1|731441.3|729895.2|730885.7|729314.6|40
1631191780000|2021-09-09 12:49:40|731386.1|729386.1|731336.8|729336.8|731390.4|729390.4|731328.9|729328.9|39
1631191790000|2021-09-09 12:49:50|731335.9|729335.9|731214.5|729214.5|731339.5|729339.5|731197.4|729197.4|38
1631191800000|2021-09-09 12:50:00|731228.1|729228.1|731279.6|729279.6|731289.1|729289.1|731207.2|729207.2|38
1631191810000|2021-09-09 12:50:10|731281.8|729281.8|731269.1|729269.1|731288.4|729786.5|730762.7|729269.1|36
1631191820000|2021-09-09 12:50:20|731268.9|729268.9|731249.1|729249.1|731268.9|729728.4|730707.4|729200.7|40
1631191830000|2021-09-09 12:50:30|731243.2|729243.2|730828|729828|731330|729833.5|730772.7|729243.2|35
1631191840000|2021-09-09 12:50:40|730818|729818|731293.7|729293.7|731352.9|729841.7|730808|729279.8|39
1631191850000|2021-09-09 12:50:50|731299.7|729299.7|730689.3|729689.3|731300.2|729762.1|730689.1|729176.1|38
1631191860000|2021-09-09 12:51:00|731173.6|729173.6|730642.7|729642.7|731173.6|729668.7|730612.2|729068|39
1631191870000|2021-09-09 12:51:10|730644.1|729644.1|730583.5|729583.5|731168|729653.3|730576.8|729088|36
1631191880000|2021-09-09 12:51:20|730580.7|729580.7|730564.7|729564.7|731067.9|729580.7|730538.4|729043.6|38
1631191890000|2021-09-09 12:51:30|731047.6|729047.6|731051.6|729051.6|731051.6|729526.7|730509.6|728998.5|38
1631191900000|2021-09-09 12:51:40|731052|729052|730680.8|729680.8|731166.8|729680.8|730599|729046.6|40
1631191910000|2021-09-09 12:51:50|731173.9|729173.9|730671.9|729671.9|731195|729686.5|730660.8|729167.7|36
1631191920000|2021-09-09 12:52:00|730675.7|729675.7|731217.3|729217.3|731238.1|729676.6|730675.7|729169.6|33
1631191930000|2021-09-09 12:52:10|731215|729215|731216.4|729216.4|731223.6|729223.6|731201.3|729201.3|27
1631191940000|2021-09-09 12:52:20|731222.3|729222.3|731275.1|729275.1|731298.5|729298.5|731222.3|729222.3|33
1631191950000|2021-09-09 12:52:30|731279.1|729279.1|731315.2|729315.2|731322.4|729322.4|731271.6|729271.6|36
1631191960000|2021-09-09 12:52:40|731317.1|729317.1|731311.5|729311.5|731334|729810.2|730805.6|729303.5|33
1631191970000|2021-09-09 12:52:50|731306.6|729306.6|731291.3|729291.3|731315.6|729798.1|730798.1|729291.3|36
1631191980000|2021-09-09 12:53:00|731292.8|729292.8|731250.4|729250.4|731305.9|729800.7|730790.4|729250.4|30
1631191990000|2021-09-09 12:53:10|731257.2|729257.2|731043.1|729043.1|731261.6|729671.5|730538.5|729039.2|39
1631192000000|2021-09-09 12:53:20|730532.9|729532.9|731002.7|729002.7|731042.2|729532.9|730490.7|728977.1|39
1631192010000|2021-09-09 12:53:30|731002.2|729002.2|730401.7|729401.7|731002.2|729481.7|730401.7|728898.5|40
1631192020000|2021-09-09 12:53:40|730878|728878|730828.6|728828.6|730882.3|729374.6|730340.5|728819.4|33
1631192030000|2021-09-09 12:53:50|730826.9|728826.9|730367.1|729367.1|730879.3|729382.6|730340.1|728822.5|32
1631192040000|2021-09-09 12:54:00|730350.2|729350.2|730350.6|729350.6|730876.5|729364.3|730303.5|728797.5|37
1631192050000|2021-09-09 12:54:10|730352.8|729352.8|730867.7|728867.7|730874.1|729353.8|730348.1|728843.7|38
1631192060000|2021-09-09 12:54:20|730870.4|728870.4|730833.4|728833.4|730870.4|729353.2|730341.2|728824.2|35
1631192070000|2021-09-09 12:54:30|730839.8|728839.8|730844.7|728844.7|730859.3|729345.1|730300.6|728785.8|36
1631192080000|2021-09-09 12:54:40|730845.8|728845.8|730895.8|728895.8|730923.4|729352.5|730339.3|728827.1|32
1631192090000|2021-09-09 12:54:50|730899.2|728899.2|730903.5|728903.5|730975|728975|730888|728888|33
1631192100000|2021-09-09 12:55:00|730932.6|728932.6|730940.6|728940.6|730951.2|729454.8|730451.5|728931|31
1631192110000|2021-09-09 12:55:10|730939.6|728939.6|730423.3|729423.3|730941.1|729432.8|730410.4|728895.2|39
1631192120000|2021-09-09 12:55:20|730937.5|728937.5|730973|728973|731000.4|729448.2|730448.2|728933.4|39
1631192130000|2021-09-09 12:55:30|730981.3|728981.3|731132.5|729132.5|731132.5|729600.5|730600.5|728975.6|31
1631192140000|2021-09-09 12:55:40|731170.9|729170.9|731139.7|729139.7|731181.3|729695.7|730676.7|729097.7|38
1631192150000|2021-09-09 12:55:50|731109.3|729109.3|731095.6|729095.6|731131.5|729622.3|730622.3|729085.3|40
1631192160000|2021-09-09 12:56:00|731090.8|729090.8|731107.4|729107.4|731124.6|729609.4|730588.7|729069.3|37
1631192170000|2021-09-09 12:56:10|731108.9|729108.9|731078.1|729078.1|731121.2|729588.2|730573.1|729061.2|40
1631192180000|2021-09-09 12:56:20|731083.5|729083.5|731057.7|729057.7|731083.5|729575.2|730550.8|729039.1|37
1631192190000|2021-09-09 12:56:30|731056.7|729056.7|731037.3|729037.3|731065.8|729065.8|731023.7|729023.7|38
1631192200000|2021-09-09 12:56:40|731036.3|729036.3|731069|729069|731080.8|729544.2|730523.5|729024.3|33
1631192210000|2021-09-09 12:56:50|731078.4|729078.4|730860.1|728860.1|731078.4|729506.8|730412.9|728860.1|39
1631192220000|2021-09-09 12:57:00|730855.2|728855.2|730927.2|728927.2|730935.6|729442.5|730292.2|728802.5|40
1631192230000|2021-09-09 12:57:10|730913.1|728913.1|730923.2|728923.2|730944.5|729431.3|730386.3|728889|39
1631192240000|2021-09-09 12:57:20|730922.9|728922.9|730909.4|728909.4|730957|728957|730902.6|728902.6|37
1631192250000|2021-09-09 12:57:30|730914|728914|730417.9|729417.9|730914|729422.4|730386.1|728896.8|33
1631192260000|2021-09-09 12:57:40|730912.4|728912.4|730934.9|728934.9|730949.5|729451.5|730413.9|728912.4|35
1631192270000|2021-09-09 12:57:50|730468.7|729468.7|730498.7|729498.7|730509.3|729509.3|730433.1|729433.1|34
1631192280000|2021-09-09 12:58:00|730488|729488|730594.3|729594.3|730600.5|729600.5|730482.5|729482.5|35
1631192290000|2021-09-09 12:58:10|730593.7|729593.7|730612.1|729612.1|731126.7|729625.5|730593.7|729117.7|40
1631192300000|2021-09-09 12:58:20|731109.6|729109.6|731145.4|729145.4|731146.6|729146.6|731109.6|729109.6|38
1631192310000|2021-09-09 12:58:30|731136.4|729136.4|731136.1|729136.1|731150.9|729150.9|731126.5|729126.5|38
1631192320000|2021-09-09 12:58:40|731142.4|729142.4|731153.8|729153.8|731182|729182|731142.4|729142.4|33
1631192330000|2021-09-09 12:58:50|731138.7|729138.7|730650.1|729650.1|731157|729655.8|730650.1|729138.6|30
1631192340000|2021-09-09 12:59:00|730675|729675|730683.8|729683.8|731195.1|729688.5|730666.2|729171.1|35
1631192350000|2021-09-09 12:59:10|730684.2|729684.2|730696.1|729696.1|730701|729701|730677.4|729677.4|28
1631192360000|2021-09-09 12:59:20|730698.9|729698.9|730635.6|729635.6|731205.9|729715.8|730617.9|729146.3|38
1631192370000|2021-09-09 12:59:30|730632.2|729632.2|730613.2|729613.2|731119.1|729637|730596.2|729117.6|35
1631192380000|2021-09-09 12:59:40|730606.6|729606.6|730649.5|729649.5|731142.9|729649.5|730601.3|729125.7|34
1631192390000|2021-09-09 12:59:50|730635.5|729635.5|731167.8|729167.8|731184.3|729688.7|730635.5|729158.6|32
1631192400000|2021-09-09 13:00:00|731163.5|729163.5|730616.1|729616.1|731169.6|729665.3|730609|729132.4|39
1631192410000|2021-09-09 13:00:10|730612.2|729612.2|730644.6|729644.6|730661.3|729661.3|730605.6|729605.6|38
1631192420000|2021-09-09 13:00:20|730662.2|729662.2|731167.2|729167.2|731185.3|729720.1|730648.3|729160.1|38
1631192430000|2021-09-09 13:00:30|731164.8|729164.8|731173.3|729173.3|731179.4|729179.4|731148.3|729148.3|37
1631192440000|2021-09-09 13:00:40|731173.8|729173.8|730650.2|729650.2|731206.4|729650.2|730634.5|729142.1|33
1631192450000|2021-09-09 13:00:50|730647.9|729647.9|731097.1|729097.1|731097.1|729647.9|730610.1|729097.1|35
1631192460000|2021-09-09 13:01:00|730598.9|729598.9|731329.9|729329.9|731342.2|729788.7|730598.9|729123|39
1631192470000|2021-09-09 13:01:10|731329.5|729329.5|731269.3|729269.3|731350.7|729811.3|730733.2|729236.2|40
1631192480000|2021-09-09 13:01:20|731267.6|729267.6|731352|729352|731394.2|729884|730792.4|729228|39
1631192490000|2021-09-09 13:01:30|731365.8|729365.8|731456.2|729456.2|731469|729958.7|730861.3|729365.8|38
1631192500000|2021-09-09 13:01:40|730955.5|729955.5|731449.5|729449.5|731469.1|729962.5|730913.5|729421.1|40
1631192510000|2021-09-09 13:01:50|731456.8|729456.8|731454.2|729454.2|731486.1|729960|730956.6|729430.8|38
1631192520000|2021-09-09 13:02:00|731461.1|729461.1|731507.8|729507.8|731507.8|730006.7|730977.7|729433.8|36
1631192530000|2021-09-09 13:02:10|731011.2|730011.2|730940.7|729940.7|731523.2|730011.3|730940.7|729455.1|34
1631192540000|2021-09-09 13:02:20|730946.5|729946.5|730977.1|729977.1|731476.7|729977.1|730937.7|729439.2|39
1631192550000|2021-09-09 13:02:30|731477.3|729477.3|731495.4|729495.4|731495.4|729973.4|730932|729433.5|40
1631192560000|2021-09-09 13:02:40|731494.7|729494.7|731535.5|729535.5|731538.3|730042|730983.4|729486.2|38
1631192570000|2021-09-09 13:02:50|731529.8|729529.8|731056.5|730056.5|731552.5|730056.5|731047.5|729528.6|36
1631192580000|2021-09-09 13:03:00|731560.9|729560.9|731086.5|730086.5|731589.3|730091.2|731070.3|729560|36
1631192590000|2021-09-09 13:03:10|731086.8|730086.8|731622|729622|731703.8|730165.7|731084.7|729596.3|40
1631192600000|2021-09-09 13:03:20|731636.6|729636.6|731133|730133|731667.8|730166.3|731113.7|729624.6|40
1631192610000|2021-09-09 13:03:30|731124.5|730124.5|731132.9|730132.9|731635|730140.9|731103.8|729611.9|38
1631192620000|2021-09-09 13:03:40|731130.3|730130.3|731067.6|730067.6|731648.8|730130.3|731067.6|729543.1|39
1631192630000|2021-09-09 13:03:50|731068.8|730068.8|731044.4|730044.4|731572.8|730071.3|731010.5|729529.8|39
1631192640000|2021-09-09 13:04:00|731043.1|730043.1|731557|729557|731573.7|730073.2|731039.8|729526|38
1631192650000|2021-09-09 13:04:10|731053.1|730053.1|731469.2|729469.2|731543.2|730053.1|730961.9|729469.2|39
1631192660000|2021-09-09 13:04:20|731481.8|729481.8|731420|729420|731493.1|729990.1|730922.3|729411|40
1631192670000|2021-09-09 13:04:30|731420.3|729420.3|731016.5|730016.5|731528.9|730023.9|730931|729418.9|39
1631192680000|2021-09-09 13:04:40|731016.7|730016.7|730918.7|729918.7|731454.6|730019.9|730903.1|729454.6|34
1631192690000|2021-09-09 13:04:50|730901.4|729901.4|730961.2|729961.2|731462.1|729963.5|730899.9|729439.4|35
1631192700000|2021-09-09 13:05:00|730958.8|729958.8|731002.8|730002.8|731507.3|730026.3|730947.8|729438.8|37
1631192710000|2021-09-09 13:05:10|731504.8|729504.8|731522.3|729522.3|731534.5|730031|731023.2|729489.2|36
1631192720000|2021-09-09 13:05:20|731520.4|729520.4|731072.9|730072.9|731576.8|730087.5|731066.4|729507.1|36
1631192730000|2021-09-09 13:05:30|731083.9|730083.9|731088.8|730088.8|731091.6|730091.6|731070.4|730070.4|36
1631192740000|2021-09-09 13:05:40|731091|730091|731079.1|730079.1|731091.2|730091.2|731072.5|730072.5|28
1631192750000|2021-09-09 13:05:50|731076.9|730076.9|731488|729488|731488|730082.3|730983.4|729448.7|35
1631192760000|2021-09-09 13:06:00|731483.6|729483.6|731536.6|729536.6|731536.6|730022.5|730987.2|729481.9|37
1631192770000|2021-09-09 13:06:10|731537.8|729537.8|730989.7|729989.7|731546|729989.7|730965.8|729472.9|37
1631192780000|2021-09-09 13:06:20|731505.2|729505.2|731024.2|730024.2|731541.7|730039.6|731016.8|729496.3|39
1631192790000|2021-09-09 13:06:30|731020.3|730020.3|731540.2|729540.2|731549.4|730020.3|730967.3|729486.6|33
1631192800000|2021-09-09 13:06:40|731543.9|729543.9|731033.2|730033.2|731543.9|730045.1|731019.2|729524.9|28
1631192810000|2021-09-09 13:06:50|731026.4|730026.4|730938.2|729938.2|731527.4|730044.5|730938.2|729438.1|34
1631192820000|2021-09-09 13:07:00|730925.9|729925.9|730859.8|729859.8|731433.9|729940.5|730840.3|729343.5|40
1631192830000|2021-09-09 13:07:10|730858.4|729858.4|730755.5|729755.5|731348.1|729859.1|730741.2|729249.8|39
1631192840000|2021-09-09 13:07:20|730751.7|729751.7|731245.3|729245.3|731249|729760.7|730747.8|729196.5|39
1631192850000|2021-09-09 13:07:30|731217.9|729217.9|731159.4|729159.4|731243.4|729243.4|731154.4|729154.4|39
1631192860000|2021-09-09 13:07:40|731161.9|729161.9|730589.2|729589.2|731168|729589.2|730568.5|729070|39
1631192870000|2021-09-09 13:07:50|730587.5|729587.5|730496.5|729496.5|731052.6|729587.5|730488.9|728996.5|40
1631192880000|2021-09-09 13:08:00|730996.9|728996.9|730559.4|729559.4|731040.9|729559.4|730461.6|728954.7|39
1631192890000|2021-09-09 13:08:10|731084.9|729084.9|731084.1|729084.1|731098.7|729098.7|731068.2|729068.2|39
1631192900000|2021-09-09 13:08:20|731084.7|729084.7|731080.9|729080.9|731094|729563.6|730549.3|729065.7|39
1631192910000|2021-09-09 13:08:30|731080.5|729080.5|731058.9|729058.9|731102.5|729574.7|730565.9|729034.4|39
1631192920000|2021-09-09 13:08:40|731051.8|729051.8|731010.9|729010.9|731053.7|729555.1|730491.7|728964.9|36
1631192930000|2021-09-09 13:08:50|731010.2|729010.2|730952.4|728952.4|731010.2|729010.2|730949.3|728949.3|40
1631192940000|2021-09-09 13:09:00|730957.8|728957.8|730846.9|728846.9|730974.1|729420.1|730396.7|728834|40
1631192950000|2021-09-09 13:09:10|730820.8|728820.8|730610.4|728610.4|730847.1|729325.7|730180.6|728581|40
1631192960000|2021-09-09 13:09:20|730618.9|728618.9|730615.2|728615.2|730742.4|728742.4|730614|728614|38
1631192970000|2021-09-09 13:09:30|730609.5|728609.5|730678.9|728678.9|730678.9|728678.9|730588.7|728588.7|40
1631192980000|2021-09-09 13:09:40|730675.3|728675.3|730699.3|728699.3|730757.6|729233.5|730198.5|728665.2|37
1631192990000|2021-09-09 13:09:50|730697.2|728697.2|730799.5|728799.5|730804.2|728804.2|730697.2|728697.2|39
1631193000000|2021-09-09 13:10:00|730797.7|728797.7|730804.5|728804.5|730829.8|728829.8|730775.2|728775.2|37
1631193010000|2021-09-09 13:10:10|730796.6|728796.6|730785.7|728785.7|730796.6|728796.6|730769.6|728769.6|39
1631193020000|2021-09-09 13:10:20|730790.5|728790.5|730965.2|728965.2|730980|728980|730764.8|728764.8|34
1631193030000|2021-09-09 13:10:30|730973.3|728973.3|730994|728994|731018.2|729018.2|730954.1|728954.1|38
1631193040000|2021-09-09 13:10:40|730988.4|728988.4|731012.6|729012.6|731021.3|729021.3|730945|728945|40
1631193050000|2021-09-09 13:10:50|731007.9|729007.9|730834.3|728834.3|731047.3|729047.3|730834.3|728834.3|40
1631193060000|2021-09-09 13:11:00|730835.3|728835.3|730950.3|728950.3|730967.9|728967.9|730835.3|728835.3|39
1631193070000|2021-09-09 13:11:10|730952|728952|730833.2|728833.2|730956.7|728956.7|730820.4|728820.4|39
1631193080000|2021-09-09 13:11:20|730833|728833|730809.9|728809.9|730840.2|728840.2|730769.9|728769.9|38
1631193090000|2021-09-09 13:11:30|730810|728810|730750.1|728750.1|730822.1|728822.1|730727.9|728727.9|38
1631193100000|2021-09-09 13:11:40|730757.9|728757.9|730816.2|728816.2|730830.6|729286.5|730255.7|728746.7|35
1631193110000|2021-09-09 13:11:50|730800.6|728800.6|730933.6|728933.6|730975.9|728975.9|730800.6|728800.6|40
1631193120000|2021-09-09 13:12:00|730937|728937|731015|729015|731051.8|729051.8|730929|728929|39
1631193130000|2021-09-09 13:12:10|731018.9|729018.9|731020.9|729020.9|731034.8|729034.8|730975.2|728975.2|38
1631193140000|2021-09-09 13:12:20|731031.2|729031.2|731004.9|729004.9|731061.9|729551.8|730543.5|729004.9|39
1631193150000|2021-09-09 13:12:30|730990.6|728990.6|730913|728913|730998.6|728998.6|730895.5|728895.5|40
1631193160000|2021-09-09 13:12:40|730925.1|728925.1|730927.6|728927.6|730963.7|728963.7|730902.7|728902.7|40
1631193170000|2021-09-09 13:12:50|730929.7|728929.7|731163.5|729163.5|731167.7|729167.7|730915.6|728915.6|39
1631193180000|2021-09-09 13:13:00|731165.5|729165.5|731122|729122|731167.3|729638.8|730638.8|729110.3|38
1631193190000|2021-09-09 13:13:10|731107.8|729107.8|731121.5|729121.5|731145|729145|731104.3|729104.3|35
1631193200000|2021-09-09 13:13:20|731125|729125|731084.3|729084.3|731130.4|729130.4|731084.3|729084.3|34
1631193210000|2021-09-09 13:13:30|731086.9|729086.9|731068.9|729068.9|731091.4|729091.4|731049.5|729049.5|32
1631193220000|2021-09-09 13:13:40|731069|729069|731030.8|729030.8|731071.4|729071.4|730995.1|728995.1|40
1631193230000|2021-09-09 13:13:50|731032.4|729032.4|730807.8|728807.8|731032.4|729517.7|730517.1|728803.5|39
1631193240000|2021-09-09 13:14:00|730811|728811|730914.8|728914.8|730924|728924|730811|728811|39
1631193250000|2021-09-09 13:14:10|730911.4|728911.4|730927.9|728927.9|730941|728941|730881.4|728881.4|35
1631193260000|2021-09-09 13:14:20|730929.1|728929.1|730970.2|728970.2|730970.5|728970.5|730929.1|728929.1|31
1631193270000|2021-09-09 13:14:30|730959.1|728959.1|730982.4|728982.4|731001.2|729001.2|730959.1|728959.1|33
1631193280000|2021-09-09 13:14:40|730990.1|728990.1|730997.3|728997.3|731033.2|729033.2|730979.5|728979.5|32
1631193290000|2021-09-09 13:14:50|731000.6|729000.6|730999.7|728999.7|731007.3|729007.3|730996.4|728996.4|33
1631193300000|2021-09-09 13:15:00|731008.9|729008.9|731126.5|729126.5|731130.2|729535.6|730526.3|729004.6|35
1631193310000|2021-09-09 13:15:10|731129|729129|731090.4|729090.4|731139.5|729574|730573.9|729072.2|37
1631193320000|2021-09-09 13:15:20|731077.5|729077.5|731108.1|729108.1|731137.8|729605.7|730605.7|729070.1|40
1631193330000|2021-09-09 13:15:30|731113.5|729113.5|730621.3|729621.3|731141.9|729621.3|730607.2|729084.1|38
1631193340000|2021-09-09 13:15:40|730621.2|729621.2|731211.4|729211.4|731213.8|729654.5|730612.1|729148.3|37
1631193350000|2021-09-09 13:15:50|731205.4|729205.4|731142.5|729142.5|731209.7|729688.8|730633.4|729121.2|37
1631193360000|2021-09-09 13:16:00|730642.9|729642.9|730641|729641|731139.3|729643|730624.5|729116.4|36
1631193370000|2021-09-09 13:16:10|730640.9|729640.9|730522.2|729522.2|731152.6|729673|730521.5|729096.1|40
1631193380000|2021-09-09 13:16:20|730510|729510|731057.4|729057.4|731057.4|729555.4|730510|729043.5|35
1631193390000|2021-09-09 13:16:30|731041.6|729041.6|730574.6|729574.6|731111|729593.3|730527.3|729025|39
1631193400000|2021-09-09 13:16:40|730578.8|729578.8|730518.1|729518.1|731009.5|729578.8|730511|729009.5|37
1631193410000|2021-09-09 13:16:50|730516.5|729516.5|730515.5|729515.5|731026.2|729528.7|730487.9|729011.7|38
1631193420000|2021-09-09 13:17:00|730511.2|729511.2|730525.3|729525.3|731027.7|729540.9|730504.6|729025.8|38
1631193430000|2021-09-09 13:17:10|730525.4|729525.4|730618.6|729618.6|731029.7|729634.7|730514.3|729022.7|37
1631193440000|2021-09-09 13:17:20|730605|729605|730615.4|729615.4|730618.7|729618.7|730605|729605|28
1631193450000|2021-09-09 13:17:30|730616.2|729616.2|730671.7|729671.7|730705.3|729705.3|730616.2|729616.2|36
1631193460000|2021-09-09 13:17:40|730676.8|729676.8|730675.8|729675.8|730679.3|729679.3|730661.7|729661.7|35
1631193470000|2021-09-09 13:17:50|730671.8|729671.8|730673.2|729673.2|730682|729682|730652.8|729652.8|34
1631193480000|2021-09-09 13:18:00|730671.6|729671.6|730678.9|729678.9|730686.8|729686.8|730666.1|729666.1|28
1631193490000|2021-09-09 13:18:10|730680.5|729680.5|730672.8|729672.8|730683.8|729683.8|730665|729665|24
1631193500000|2021-09-09 13:18:20|730660.8|729660.8|730682.3|729682.3|730687.3|729687.3|730660.8|729660.8|26
1631193510000|2021-09-09 13:18:30|730682.5|729682.5|730677.7|729677.7|730683.1|729683.1|730656.3|729656.3|31
1631193520000|2021-09-09 13:18:40|730665|729665|731287.9|729287.9|731287.9|729801.3|730663.8|729287.9|30
1631193530000|2021-09-09 13:18:50|730786.9|729786.9|730827.2|729827.2|731317.9|729835.5|730777.2|729301.1|38
1631193540000|2021-09-09 13:19:00|730827.1|729827.1|730955.1|729955.1|731328.4|729955.1|730825.5|729327.9|33
1631193550000|2021-09-09 13:19:10|730953.4|729953.4|731451.2|729451.2|731453.9|729986.2|730953.4|729443|32
1631193560000|2021-09-09 13:19:20|731453.1|729453.1|730917.4|729917.4|731453.2|729953.7|730899.8|729414.3|38
1631193570000|2021-09-09 13:19:30|730915.5|729915.5|731284.7|729284.7|731424.2|729921.5|730780.5|729284.7|40
1631193580000|2021-09-09 13:19:40|731269.9|729269.9|730761.3|729761.3|731281.9|729777.7|730717.5|729213.7|40
1631193590000|2021-09-09 13:19:50|730763.5|729763.5|731273|729273|731301.3|729804|730754.3|729272.7|37
1631193600000|2021-09-09 13:20:00|731254.7|729254.7|730726.3|729726.3|731258.4|729731|730708|729180.3|37
1631193610000|2021-09-09 13:20:10|730727.4|729727.4|730710.2|729710.2|731240.1|729730.2|730667.9|729197.4|38
1631193620000|2021-09-09 13:20:20|730724.2|729724.2|730709.4|729709.4|731229.4|729731.6|730694.4|729209.5|37
1631193630000|2021-09-09 13:20:30|730692.2|729692.2|730723.5|729723.5|731209.1|729723.5|730684|729190.2|38
1631193640000|2021-09-09 13:20:40|730711.9|729711.9|730754.7|729754.7|730754.7|729754.7|730699.2|729699.2|40
1631193650000|2021-09-09 13:20:50|730754|729754|730711.6|729711.6|731285.4|729791.1|730711.6|729197.1|38
1631193660000|2021-09-09 13:21:00|730703.6|729703.6|730685.2|729685.2|731211.2|729710|730669.8|729177.6|40
1631193670000|2021-09-09 13:21:10|730686.1|729686.1|730682.2|729682.2|731203.1|729695.6|730674.9|729193.5|34
1631193680000|2021-09-09 13:21:20|730680.1|729680.1|730698.3|729698.3|730698.5|729698.5|730677.4|729677.4|25
1631193690000|2021-09-09 13:21:30|730695.9|729695.9|730698|729698|730704.7|729704.7|730687.1|729687.1|31
1631193700000|2021-09-09 13:21:40|730697.8|729697.8|731255.3|729255.3|731255.3|729754.8|730697.6|729224.7|34
1631193710000|2021-09-09 13:21:50|731253.4|729253.4|730684.1|729684.1|731253.8|729726.2|730676.1|729178.3|36
1631193720000|2021-09-09 13:22:00|730684.2|729684.2|731230.5|729230.5|731249.7|729750.2|730681.3|729191.3|34
1631193730000|2021-09-09 13:22:10|731229.4|729229.4|731193.4|729193.4|731250.7|729763.2|730661|729192.6|36
1631193740000|2021-09-09 13:22:20|730681.1|729681.1|731255|729255|731255|729724|730681.1|729199.5|37
1631193750000|2021-09-09 13:22:30|731250.8|729250.8|731085.5|729085.5|731251.2|729751.9|730596.3|729063|35
1631193760000|2021-09-09 13:22:40|731085.4|729085.4|731129.7|729129.7|731130.5|729641.1|730627.2|729084.6|35
1631193770000|2021-09-09 13:22:50|731127.9|729127.9|730710.1|729710.1|731220.1|729710.1|730635|729125.4|35
1631193780000|2021-09-09 13:23:00|730712.9|729712.9|730750.2|729750.2|731261.5|729755.1|730712.9|729221.6|35
1631193790000|2021-09-09 13:23:10|730749.7|729749.7|731257.8|729257.8|731262.2|729749.7|730720.2|729234|36
1631193800000|2021-09-09 13:23:20|731258.2|729258.2|731310.9|729310.9|731330.4|729824.2|730756.7|729258.2|39
1631193810000|2021-09-09 13:23:30|731311.1|729311.1|730737.5|729737.5|731311.2|729816.9|730714.3|729223.4|33
1631193820000|2021-09-09 13:23:40|731198.9|729198.9|730674.4|729674.4|731218.9|729720.4|730665.7|729147.1|38
1631193830000|2021-09-09 13:23:50|730667.5|729667.5|730662.9|729662.9|730681.7|729681.7|730651.3|729651.3|37
1631193840000|2021-09-09 13:24:00|730663.2|729663.2|731090.8|729090.8|731126.6|729677|730581.4|729084.9|38
1631193850000|2021-09-09 13:24:10|731093.9|729093.9|731065.8|729065.8|731119.5|729609.9|730593.2|729051.7|38
1631193860000|2021-09-09 13:24:20|731068.4|729068.4|731084.4|729084.4|731095.6|729590.5|730560.6|729049.6|38
1631193870000|2021-09-09 13:24:30|731085.5|729085.5|731083.5|729083.5|731144.4|729661.7|730582.5|729083.5|36
1631193880000|2021-09-09 13:24:40|731089.2|729089.2|731103.6|729103.6|731135.1|729629.6|730584.9|729080.4|36
1631193890000|2021-09-09 13:24:50|731103.8|729103.8|730606.1|729606.1|731115.7|729608.4|730589.6|729098.7|36
1631193900000|2021-09-09 13:25:00|730599.5|729599.5|730509.1|729509.1|730609.5|729609.5|730487.3|729487.3|36
1631193910000|2021-09-09 13:25:10|730484.1|729484.1|730523.3|729523.3|731048.6|729538.2|730484.1|729026|38
1631193920000|2021-09-09 13:25:20|730520.5|729520.5|730558.6|729558.6|731047.9|729562.1|730520.5|729034.5|36
1631193930000|2021-09-09 13:25:30|731079.8|729079.8|730583|729583|731096.7|729603.3|730565.4|729065.5|38
1631193940000|2021-09-09 13:25:40|730580.3|729580.3|731118.6|729118.6|731120.8|729601.6|730561|729099.3|33
1631193950000|2021-09-09 13:25:50|731126.6|729126.6|730639.3|729639.3|731145.5|729653.6|730621.1|729126.6|32
1631193960000|2021-09-09 13:26:00|730639.1|729639.1|730642.1|729642.1|731140.1|729642.2|730614.5|729130.7|39
1631193970000|2021-09-09 13:26:10|730633.3|729633.3|730658.2|729658.2|731164.7|729673.3|730630.2|729164.7|38
1631193980000|2021-09-09 13:26:20|730671.5|729671.5|730761.1|729761.1|731171|729763.3|730648.7|729171|37
1631193990000|2021-09-09 13:26:30|730723.5|729723.5|730654.6|729654.6|731260.8|729777.2|730654.6|729161.9|40
1631194000000|2021-09-09 13:26:40|730660.5|729660.5|730624.6|729624.6|731156.5|729661.6|730618.2|729143.5|38
1631194010000|2021-09-09 13:26:50|730632.7|729632.7|730672.3|729672.3|731190.8|729690.1|730608.3|729134.5|37
1631194020000|2021-09-09 13:27:00|731175.5|729175.5|730754.9|729754.9|731271.4|729772.3|730668.2|729175.5|37
1631194030000|2021-09-09 13:27:10|730753.6|729753.6|730791.1|729791.1|731287.1|729791.2|730725.3|729245.6|38
1631194040000|2021-09-09 13:27:20|730788.8|729788.8|731196.9|729196.9|731234.6|729791.4|730695.7|729188.6|36
1631194050000|2021-09-09 13:27:30|730683.9|729683.9|730676.4|729676.4|731172.3|729717.3|730519.3|729035.8|35
1631194060000|2021-09-09 13:27:40|730701.4|729701.4|730731.2|729731.2|731254.2|729748.7|730676.7|729209.8|39
1631194070000|2021-09-09 13:27:50|731240.9|729240.9|730761.5|729761.5|731271|729768.7|730711.9|729240.9|36
1631194080000|2021-09-09 13:28:00|730766.6|729766.6|730669.2|729669.2|731202.8|729766.6|730659.7|729166.1|40
1631194090000|2021-09-09 13:28:10|731187.8|729187.8|730689.8|729689.8|731199.3|729707|730671.2|729164.4|33
1631194100000|2021-09-09 13:28:20|730685|729685|730718.4|729718.4|731195.8|729726|730671.5|729191.5|30
1631194110000|2021-09-09 13:28:30|730713.3|729713.3|731174.6|729174.6|731194|729713.3|730636.5|729162.9|34
1631194120000|2021-09-09 13:28:40|731170.1|729170.1|730644.8|729644.8|731191.2|729701.1|730640.9|729138.8|39
1631194130000|2021-09-09 13:28:50|731167.9|729167.9|730647.7|729647.7|731206.1|729685.7|730647.7|729162.2|37
1631194140000|2021-09-09 13:29:00|730661.2|729661.2|730658.6|729658.6|730673.1|729673.1|730646.4|729646.4|33
1631194150000|2021-09-09 13:29:10|731155.8|729155.8|730679.7|729679.7|731213.2|729708.9|730679.7|729150.9|37
1631194160000|2021-09-09 13:29:20|730679|729679|731174.9|729174.9|731174.9|729679|730642.6|729174.9|36
1631194170000|2021-09-09 13:29:30|730689.3|729689.3|731187.4|729187.4|731196.4|729702.6|730679.6|729180.8|31
1631194180000|2021-09-09 13:29:40|731182.7|729182.7|730687.4|729687.4|731202.8|729723.2|730676|729182.7|32
1631194190000|2021-09-09 13:29:50|730686|729686|730676.5|729676.5|730690.1|729690.1|730671.3|729671.3|29
1631194200000|2021-09-09 13:30:00|730675.6|729675.6|730719.2|729719.2|731284.7|729788.9|730675.6|729202.4|40
1631194210000|2021-09-09 13:30:10|730708.3|729708.3|730744.4|729744.4|731280.9|729784.6|730696.5|729219.5|39
1631194220000|2021-09-09 13:30:20|730755.6|729755.6|730728.6|729728.6|731270|729770.4|730706.8|729229.3|40
1631194230000|2021-09-09 13:30:30|730722.9|729722.9|731230|729230|731265.9|729755.4|730722.9|729229.2|34
1631194240000|2021-09-09 13:30:40|730731.8|729731.8|730696.9|729696.9|731198.5|729731.8|730685.9|729160.4|38
1631194250000|2021-09-09 13:30:50|730696.1|729696.1|731254.9|729254.9|731275.9|729767.6|730696.1|729209|39
1631194260000|2021-09-09 13:31:00|731270.1|729270.1|730970.3|729970.3|731461.7|729970.4|730800.3|729270.1|37
1631194270000|2021-09-09 13:31:10|730958.9|729958.9|731399.4|729399.4|731411.8|729963.9|730845.1|729354.4|40
1631194280000|2021-09-09 13:31:20|731369.7|729369.7|731344.8|729344.8|731394.1|729892|730817.9|729327.3|40
1631194290000|2021-09-09 13:31:30|731362.2|729362.2|730891.9|729891.9|731430|729909.2|730839|729362.2|40
1631194300000|2021-09-09 13:31:40|730885.5|729885.5|730904.5|729904.5|731408|729909.4|730844.2|729354.2|39
1631194310000|2021-09-09 13:31:50|730909.3|729909.3|730926.5|729926.5|731440|729941.3|730908.1|729401.1|35
1631194320000|2021-09-09 13:32:00|730927.6|729927.6|730973.9|729973.9|731480.3|729981.8|730910.9|729387.2|40
1631194330000|2021-09-09 13:32:10|730971.2|729971.2|731423.4|729423.4|731423.4|729978|730880.6|729401.2|40
1631194340000|2021-09-09 13:32:20|731407.2|729407.2|730952.3|729952.3|731467.3|729955.9|730899.8|729404.1|36
1631194350000|2021-09-09 13:32:30|730939.5|729939.5|731459.7|729459.7|731517.4|730018.4|730904.4|729418.6|39
1631194360000|2021-09-09 13:32:40|731444|729444|730956|729956|731469.4|729974.7|730918.8|729403|40
1631194370000|2021-09-09 13:32:50|730988.7|729988.7|731016.7|730016.7|731488.7|730022.3|730979.2|729488.7|38
1631194380000|2021-09-09 13:33:00|731005.2|730005.2|731486.4|729486.4|731486.4|730020.3|730952.9|729447.3|38
1631194390000|2021-09-09 13:33:10|730981.8|729981.8|730993.1|729993.1|731477.9|730029.9|730956.5|729477.9|40
1631194400000|2021-09-09 13:33:20|730995.7|729995.7|730930|729930|731482.7|729995.7|730929.3|729413.2|40
1631194410000|2021-09-09 13:33:30|731419.3|729419.3|730897.5|729897.5|731427.6|729930.5|730866.2|729385.8|40
1631194420000|2021-09-09 13:33:40|731383.6|729383.6|731399.4|729399.4|731427.9|729924.4|730889.2|729364.9|40
1631194430000|2021-09-09 13:33:50|730885.6|729885.6|730896.8|729896.8|731444.5|729918.1|730885.6|729383.5|36
1631194440000|2021-09-09 13:34:00|731375.8|729375.8|731213|729213|731405.8|729878.9|730703.7|729213|39
1631194450000|2021-09-09 13:34:10|731223.8|729223.8|731214.4|729214.4|731281.2|729767.9|730726.5|729211.7|40
1631194460000|2021-09-09 13:34:20|731214.5|729214.5|731163.5|729163.5|731230.1|729693.4|730678.9|729144.1|38
1631194470000|2021-09-09 13:34:30|731144.7|729144.7|731232|729232|731259.5|729259.5|731136.2|729136.2|39
1631194480000|2021-09-09 13:34:40|731255.6|729255.6|730787.8|729787.8|731294|729789.4|730750.2|729226.4|34
1631194490000|2021-09-09 13:34:50|730793.7|729793.7|731285.6|729285.6|731290.4|729793.7|730773.7|729268.5|35
1631194500000|2021-09-09 13:35:00|731284.3|729284.3|731224.6|729224.6|731284.8|729745.9|730711.5|729210.9|37
1631194510000|2021-09-09 13:35:10|731225.6|729225.6|731192.9|729192.9|731234.9|729234.9|731191.8|729191.8|37
1631194520000|2021-09-09 13:35:20|731197.4|729197.4|730718.7|729718.7|731233.3|729734.5|730676.2|729184.2|39
1631194530000|2021-09-09 13:35:30|730720.8|729720.8|730669.8|729669.8|731230.1|729727.4|730642.8|729161.7|40
1631194540000|2021-09-09 13:35:40|730664.8|729664.8|730642.6|729642.6|731158.9|729664.8|730594.8|729103.9|39
1631194550000|2021-09-09 13:35:50|731150.6|729150.6|731091.1|729091.1|731201.7|729706.1|730572|729080.7|40
1631194560000|2021-09-09 13:36:00|730596.7|729596.7|731139|729139|731151.5|729646.4|730589.7|729130.6|39
1631194570000|2021-09-09 13:36:10|730629.1|729629.1|730658.2|729658.2|731157.8|729678.4|730629.1|729133|40
1631194580000|2021-09-09 13:36:20|730662.7|729662.7|730505.1|729505.1|731139.4|729670.5|730505.1|729016.3|40
1631194590000|2021-09-09 13:36:30|730512.4|729512.4|730486.2|729486.2|731004.6|729526.1|730474.7|728996.6|39
1631194600000|2021-09-09 13:36:40|730972.1|728972.1|730462.4|729462.4|730978.3|729480.6|730427.2|728969.2|36
1631194610000|2021-09-09 13:36:50|730483.4|729483.4|730439.8|729439.8|730981.4|729483.4|730430.2|728937.2|33
1631194620000|2021-09-09 13:37:00|730439.6|729439.6|730444.5|729444.5|730947.9|729464.6|730424.7|728932.3|39
1631194630000|2021-09-09 13:37:10|730436.6|729436.6|730357.1|729357.1|730912.7|729439.2|730357.1|728849.9|39
1631194640000|2021-09-09 13:37:20|730351.5|729351.5|730408.5|729408.5|730940.2|729445.9|730340.3|728858.2|34
1631194650000|2021-09-09 13:37:30|730942.4|728942.4|730378.9|729378.9|730942.4|729415.2|730367.4|728873.8|37
1631194660000|2021-09-09 13:37:40|730392.2|729392.2|730373.5|729373.5|730899.9|729403.3|730353.9|728850.6|34
1631194670000|2021-09-09 13:37:50|730361.5|729361.5|730267.7|729267.7|730863.5|729361.7|730244|728750.4|38
1631194680000|2021-09-09 13:38:00|730272.9|729272.9|730222.6|729222.6|730768.6|729273.3|730222.6|728765.2|38
1631194690000|2021-09-09 13:38:10|730218.1|729218.1|730217.8|729217.8|730721.3|729235.8|730198.3|728710.2|38
1631194700000|2021-09-09 13:38:20|730222.8|729222.8|730255|729255|730731.3|729255.8|730220.1|728724.8|40
1631194710000|2021-09-09 13:38:30|730238.9|729238.9|730266.5|729266.5|730749.5|729273.7|730238.1|728749.5|38
1631194720000|2021-09-09 13:38:40|730266.7|729266.7|730250.6|729250.6|730283.4|729283.4|730250.6|729250.6|32
1631194730000|2021-09-09 13:38:50|730252.7|729252.7|730273.4|729273.4|730275.4|729275.4|730236.1|729236.1|36
1631194740000|2021-09-09 13:39:00|730273|729273|730282.7|729282.7|730285.4|729285.4|730240.4|729240.4|33
1631194750000|2021-09-09 13:39:10|730271.7|729271.7|730283.1|729283.1|730283.1|729283.1|730269.1|729269.1|30
1631194760000|2021-09-09 13:39:20|730283.2|729283.2|730227.4|729227.4|730285.8|729285.8|730202.2|729202.2|35
1631194770000|2021-09-09 13:39:30|730223.9|729223.9|730237.1|729237.1|730250.9|729250.9|730204.8|729204.8|36
1631194780000|2021-09-09 13:39:40|730236.6|729236.6|730234.7|729234.7|730242.2|729242.2|730207.8|729207.8|33
1631194790000|2021-09-09 13:39:50|730239.5|729239.5|730698.7|728698.7|730700.1|729245.3|730185.9|728698.7|38
1631194800000|2021-09-09 13:40:00|730208.1|729208.1|730190.5|729190.5|730718.2|729251.9|730172.7|728679.5|40
1631194810000|2021-09-09 13:40:10|730187.1|729187.1|730206.1|729206.1|730752.6|729229.7|730187.1|728743.1|38
1631194820000|2021-09-09 13:40:20|730218.3|729218.3|730582.3|728582.3|730694.9|729236.3|730151.7|728582.3|38
1631194830000|2021-09-09 13:40:30|730600.3|728600.3|730675.2|728675.2|730678.8|729173.2|730049.7|728542|39
1631194840000|2021-09-09 13:40:40|730675.3|728675.3|730650.9|728650.9|730681.2|729171.8|730163.4|728650.7|35
1631194850000|2021-09-09 13:40:50|730138.3|729138.3|730152.1|729152.1|730655.3|729152.3|730134.2|728641.5|38
1631194860000|2021-09-09 13:41:00|730151.1|729151.1|730661.2|728661.2|730661.2|729155.6|730140.2|728623.9|35
1631194870000|2021-09-09 13:41:10|730657.7|728657.7|730689|728689|730696|729195.2|730160.2|728657.7|34
1631194880000|2021-09-09 13:41:20|730688.3|728688.3|730744.7|728744.7|730766|729248.9|730189|728688.3|36
1631194890000|2021-09-09 13:41:30|730743.2|728743.2|730659.9|728659.9|730746.3|729234.2|730155.5|728657.2|39
1631194900000|2021-09-09 13:41:40|730673.5|728673.5|730175.2|729175.2|730677|729176.6|730159|728649.1|38
1631194910000|2021-09-09 13:41:50|730170.8|729170.8|730149.1|729149.1|730676.2|729171.6|730131.2|728641.4|38
1631194920000|2021-09-09 13:42:00|730149.2|729149.2|730141.9|729141.9|730651.6|729149.6|730131.8|728628.6|36
1631194930000|2021-09-09 13:42:10|730130.3|729130.3|730718.8|728718.8|730720.2|729219.1|730130.3|728649.6|38
1631194940000|2021-09-09 13:42:20|730692.7|728692.7|730228.6|729228.6|730731.7|729229.4|730191.9|728692.7|38
1631194950000|2021-09-09 13:42:30|730229.9|729229.9|730224|729224|730741|729230.7|730215.9|728713.3|39
1631194960000|2021-09-09 13:42:40|730224.4|729224.4|730729.5|728729.5|730748|729231.4|730198.2|728704.6|40
1631194970000|2021-09-09 13:42:50|730728.7|728728.7|730204.2|729204.2|730755|729247.3|730187|728689.6|40
1631194980000|2021-09-09 13:43:00|730193.3|729193.3|730222.2|729222.2|730709.5|729222.2|730144.1|728652.2|38
1631194990000|2021-09-09 13:43:10|730218.7|729218.7|730178.6|729178.6|730747.5|729241.1|730172.2|728670.2|39
1631195000000|2021-09-09 13:43:20|730192.8|729192.8|730163.1|729163.1|730733.4|729230.8|730146.8|728638.8|40
1631195010000|2021-09-09 13:43:30|730143.4|729143.4|730145.3|729145.3|730644|729165.8|730135.3|728644|39
1631195020000|2021-09-09 13:43:40|730150.9|729150.9|730631.4|728631.4|730668.9|729195.3|730119.2|728617.3|38
1631195030000|2021-09-09 13:43:50|730123.9|729123.9|730080.9|729080.9|730629.7|729123.9|730028|728531.9|40
1631195040000|2021-09-09 13:44:00|730081.2|729081.2|730069|729069|730090.7|729090.7|730063.1|729063.1|34
1631195050000|2021-09-09 13:44:10|730057.7|729057.7|730096.1|729096.1|730606.4|729103.9|730057.7|728582.7|39
1631195060000|2021-09-09 13:44:20|730079.6|729079.6|730632.5|728632.5|730632.5|729124.1|730072.7|728608|39
1631195070000|2021-09-09 13:44:30|730633|728633|730153.9|729153.9|730662|729173.1|730124|728633|37
1631195080000|2021-09-09 13:44:40|730163.3|729163.3|730242.6|729242.6|730706.8|729242.6|730143.3|728660.4|40
1631195090000|2021-09-09 13:44:50|730752.6|728752.6|730263.2|729263.2|730790|729329.9|730239.7|728745.7|39
1631195100000|2021-09-09 13:45:00|730779.6|728779.6|730803.9|728803.9|730822.5|729322.1|730271.4|728774.8|39
1631195110000|2021-09-09 13:45:10|730805.6|728805.6|730708.2|728708.2|730817.3|729215|730194.8|728687.8|39
1631195120000|2021-09-09 13:45:20|730713.8|728713.8|730264|729264|730768.4|729270.9|730264|728708.3|39
1631195130000|2021-09-09 13:45:30|730767.1|728767.1|730813.4|728813.4|730813.4|729315.8|730292.5|728749.2|36
1631195140000|2021-09-09 13:45:40|730812.5|728812.5|730323.7|729323.7|730826.5|729333.4|730295.7|728802.5|40
1631195150000|2021-09-09 13:45:50|730328|729328|730851.5|728851.5|730865.8|729367.5|730326.6|728844.9|38
1631195160000|2021-09-09 13:46:00|730349.7|729349.7|730822|728822|730854.5|729349.7|730308.4|728801.2|36
1631195170000|2021-09-09 13:46:10|730822.7|728822.7|730333.6|729333.6|730856|729360.6|730321|728822.7|38
1631195180000|2021-09-09 13:46:20|730347.3|729347.3|730380.3|729380.3|730844|729392.5|730329.2|728820.8|39
1631195190000|2021-09-09 13:46:30|730363.6|729363.6|730806.2|728806.2|730832.9|729379.6|730287|728783.9|36
1631195200000|2021-09-09 13:46:40|730798.4|728798.4|730338.3|729338.3|730846.8|729344|730294.7|728793.3|39
1631195210000|2021-09-09 13:46:50|730340.8|729340.8|730432.1|729432.1|730975.6|729476.6|730337.5|728906.2|37
1631195220000|2021-09-09 13:47:00|730433.8|729433.8|730386.5|729386.5|730940.9|729446.1|730386.5|728919.3|38
1631195230000|2021-09-09 13:47:10|730870.3|728870.3|730356.5|729356.5|730894.1|729393.2|730356.5|728863.5|39
1631195240000|2021-09-09 13:47:20|730370.3|729370.3|730867.8|728867.8|730889.7|729390.7|730370.1|728867.8|35
1631195250000|2021-09-09 13:47:30|730367.5|729367.5|730390.4|729390.4|730909.8|729429.7|730347.2|728867|40
1631195260000|2021-09-09 13:47:40|730396.9|729396.9|730443.5|729443.5|730941.9|729454.8|730380.2|728892.5|37
1631195270000|2021-09-09 13:47:50|730932|728932|730455.7|729455.7|730932|729459.8|730434.5|728932|35
1631195280000|2021-09-09 13:48:00|730458.5|729458.5|730438.5|729438.5|730939.8|729458.8|730434.2|728939.8|35
1631195290000|2021-09-09 13:48:10|730438.6|729438.6|730410.3|729410.3|730905.2|729438.6|730398.8|728899.9|37
1631195300000|2021-09-09 13:48:20|730413.2|729413.2|730416.8|729416.8|730907.5|729429.9|730387.7|728907.5|36
1631195310000|2021-09-09 13:48:30|730420.2|729420.2|730436.5|729436.5|730451.1|729451.1|730405.8|729405.8|38
1631195320000|2021-09-09 13:48:40|730435.8|729435.8|730434.5|729434.5|730435.8|729435.8|730420.4|729420.4|28
1631195330000|2021-09-09 13:48:50|730415.4|729415.4|730411.9|729411.9|730416.1|729416.1|730389.7|729389.7|33
1631195340000|2021-09-09 13:49:00|730400|729400|730398|729398|730418.7|729418.7|730388.8|729388.8|39
1631195350000|2021-09-09 13:49:10|730411.9|729411.9|730886|728886|730916.7|729420.1|730360|728884.3|37
1631195360000|2021-09-09 13:49:20|730885.1|728885.1|730880.5|728880.5|730892.7|729395.2|730368.3|728838.5|37
1631195370000|2021-09-09 13:49:30|730891.5|728891.5|730429|729429|730949.5|729455.9|730378.6|728881.1|33
1631195380000|2021-09-09 13:49:40|730427.6|729427.6|730472.1|729472.1|730975.3|729473.8|730393.3|728897.2|35
1631195390000|2021-09-09 13:49:50|730471.5|729471.5|730493.8|729493.8|730493.8|729493.8|730471.5|729471.5|30
1631195400000|2021-09-09 13:50:00|730487.6|729487.6|730478.2|729478.2|730995.1|729494|730455.6|728973.7|37
1631195410000|2021-09-09 13:50:10|730472.6|729472.6|730437.5|729437.5|730941.2|729472.6|730432.1|728941.2|33
1631195420000|2021-09-09 13:50:20|730444.8|729444.8|730339.6|729339.6|730914.9|729444.8|730339.6|728868.3|37
1631195430000|2021-09-09 13:50:30|730841|728841|730349.8|729349.8|730857.8|729356.1|730331.7|728841|39
1631195440000|2021-09-09 13:50:40|730345.5|729345.5|730337.9|729337.9|730851.7|729348.4|730319.5|728831.6|36
1631195450000|2021-09-09 13:50:50|730845.2|728845.2|730834.6|728834.6|730845.2|729346.1|730309.5|728822.6|34
1631195460000|2021-09-09 13:51:00|730846.7|728846.7|730254.2|729254.2|730846.7|729283.2|730245.2|728720.1|37
1631195470000|2021-09-09 13:51:10|730249.6|729249.6|730691.5|728691.5|730710.8|729251.3|730198.7|728685.2|36
1631195480000|2021-09-09 13:51:20|730694.7|728694.7|730680.8|728680.8|730703.6|729178.2|730169.6|728637.8|37
1631195490000|2021-09-09 13:51:30|730679.5|728679.5|730698.5|728698.5|730739.1|729228.4|730183.4|728679.5|35
1631195500000|2021-09-09 13:51:40|730688.7|728688.7|730674.8|728674.8|730709.5|729168.5|730138.8|728656.6|35
1631195510000|2021-09-09 13:51:50|730672.8|728672.8|730175.4|729175.4|730683|729185.9|730173.8|728672.8|26
1631195520000|2021-09-09 13:52:00|730175.3|729175.3|730193.9|729193.9|730700.1|729227.1|730100|728608.5|37
1631195530000|2021-09-09 13:52:10|730699.3|728699.3|730621.8|728621.8|730703.1|729199.8|730115.3|728618.2|32
1631195540000|2021-09-09 13:52:20|730625|728625|730141|729141|730661.9|729144.5|730116.6|728623.2|33
1631195550000|2021-09-09 13:52:30|730145.1|729145.1|730151.5|729151.5|730675.8|729167.2|730145.1|728664.4|33
1631195560000|2021-09-09 13:52:40|730145.7|729145.7|730139.5|729139.5|730636.3|729149.1|730129.2|728632.4|32
1631195570000|2021-09-09 13:52:50|730138.9|729138.9|730151.3|729151.3|730660.3|729160.9|730118.8|728622.3|38
1631195580000|2021-09-09 13:53:00|730152|729152|730168.5|729168.5|730664.7|729169|730150.9|728652.4|31
1631195590000|2021-09-09 13:53:10|730169|729169|730200.7|729200.7|730696.2|729250.6|730168.2|728677.4|37
1631195600000|2021-09-09 13:53:20|730203.5|729203.5|730215.8|729215.8|730722.4|729229.4|730199.8|728711.1|32
1631195610000|2021-09-09 13:53:30|730224.8|729224.8|730179.3|729179.3|730704.9|729236.6|730179.3|728681.1|33
1631195620000|2021-09-09 13:53:40|730174.5|729174.5|730177|729177|730677.7|729178.6|730151.6|728664.4|37
1631195630000|2021-09-09 13:53:50|730189.2|729189.2|730169.1|729169.1|730189.2|729189.2|730168.5|729168.5|32
1631195640000|2021-09-09 13:54:00|730169.2|729169.2|730170.4|729170.4|730669.1|729173.2|730160.1|728662|25
1631195650000|2021-09-09 13:54:10|730167.3|729167.3|730168.2|729168.2|730172.1|729172.1|730166.3|729166.3|21
1631195660000|2021-09-09 13:54:20|730622.4|728622.4|730152.6|729152.6|730632.5|729152.6|730065.6|728576.9|37
1631195670000|2021-09-09 13:54:30|730156.9|729156.9|730658.9|728658.9|730676.5|729177.5|730149.5|728648.3|34
1631195680000|2021-09-09 13:54:40|730668.6|728668.6|730165.5|729165.5|730678.3|729179.2|730157.8|728666.4|37
1631195690000|2021-09-09 13:54:50|730169.7|729169.7|730175.4|729175.4|730196.3|729196.3|730165.5|729165.5|28
1631195700000|2021-09-09 13:55:00|730175.6|729175.6|730097.3|729097.3|730602.3|729191.8|730097.3|728599.3|34
1631195710000|2021-09-09 13:55:10|730099.7|729099.7|729953.2|728953.2|730598.9|729106.2|729953.2|728450.1|39
1631195720000|2021-09-09 13:55:20|729956|728956|729959.2|728959.2|730465.4|728967.1|729928.1|728441.4|40
1631195730000|2021-09-09 13:55:30|729952.3|728952.3|730439.8|728439.8|730513.7|729016|729952.3|728423.4|36
1631195740000|2021-09-09 13:55:40|730434.3|728434.3|730532.6|728532.6|730532.6|728532.6|730429.7|728429.7|39
1631195750000|2021-09-09 13:55:50|730518|728518|730594.1|728594.1|730604.3|729089.7|730007.9|728507.2|38
1631195760000|2021-09-09 13:56:00|730594.6|728594.6|730443.6|728443.6|730594.6|728939|729926.3|728420.9|35
1631195770000|2021-09-09 13:56:10|730451.4|728451.4|730386.1|728386.1|730451.4|728956.6|729831.9|728345.6|35
1631195780000|2021-09-09 13:56:20|730392.6|728392.6|729948.9|728948.9|730462.8|728950.5|729888.5|728392.6|36
1631195790000|2021-09-09 13:56:30|729956|728956|730584.5|728584.5|730651|729160|729956|728468.5|40
1631195800000|2021-09-09 13:56:40|730587.9|728587.9|730544.3|728544.3|730623.8|729053.5|730053.5|728544.3|36
1631195810000|2021-09-09 13:56:50|730537.5|728537.5|730058.6|729058.6|730565.1|729058.8|730056.5|728502.5|40
1631195820000|2021-09-09 13:57:00|730040.7|729040.7|730509.2|728509.2|730533|729045.9|730012.1|728509.2|39
1631195830000|2021-09-09 13:57:10|730496.9|728496.9|730034|729034|730541.6|729034|729997.8|728496.9|36
1631195840000|2021-09-09 13:57:20|730027.9|729027.9|730039.5|729039.5|730573.8|729071.8|730027.4|728549.1|38
1631195850000|2021-09-09 13:57:30|730033.2|729033.2|730023.2|729023.2|730541.4|729052.3|730009|728541.4|38
1631195860000|2021-09-09 13:57:40|730004.8|729004.8|730026.3|729026.3|730542.9|729054.2|730004.8|728542|36
1631195870000|2021-09-09 13:57:50|730025.5|729025.5|730025.7|729025.7|730537.4|729037|730014.4|728529.6|37
1631195880000|2021-09-09 13:58:00|730031.7|729031.7|730388|728388|730517.5|729031.7|729928|728369.8|40
1631195890000|2021-09-09 13:58:10|729897.1|728897.1|729942.5|728942.5|730458.7|728948.7|729897.1|728397.6|38
1631195900000|2021-09-09 13:58:20|729938.2|728938.2|730010.2|729010.2|730505.2|729017.4|729936.1|728464|39
1631195910000|2021-09-09 13:58:30|730516.5|728516.5|729986.9|728986.9|730541.1|729036.7|729961.9|728476.8|38
1631195920000|2021-09-09 13:58:40|729992.3|728992.3|730521.4|728521.4|730526|729025.5|729978.8|728481.2|39
1631195930000|2021-09-09 13:58:50|730523.5|728523.5|729988.2|728988.2|730532.1|729050.6|729983.7|728508.1|40
1631195940000|2021-09-09 13:59:00|729983.8|728983.8|730090.8|729090.8|730569|729090.8|729983.8|728511.4|33
1631195950000|2021-09-09 13:59:10|730104.5|729104.5|730091.9|729091.9|730597.8|729116.1|730046.6|728550.2|40
1631195960000|2021-09-09 13:59:20|730092.6|729092.6|730669.6|728669.6|730669.6|729165|730092.6|728590.8|39
1631195970000|2021-09-09 13:59:30|730155.3|729155.3|730155.1|729155.1|730657.7|729167.4|730130.7|728656.3|37
1631195980000|2021-09-09 13:59:40|730151.5|729151.5|730122.6|729122.6|730151.5|729151.5|730107.1|729107.1|36
1631195990000|2021-09-09 13:59:50|730627.4|728627.4|730541.5|728541.5|730627.4|729128|730094.5|728541.5|40
1631196000000|2021-09-09 14:00:00|730553.3|728553.3|730590.6|728590.6|730637.9|729127.5|730070.8|728550.6|37
1631196010000|2021-09-09 14:00:10|730591.2|728591.2|730575.1|728575.1|730627|729137.6|730079.9|728575.1|38
1631196020000|2021-09-09 14:00:20|730583.4|728583.4|730571.5|728571.5|730594.3|728594.3|730556|728556|36
1631196030000|2021-09-09 14:00:30|730568.7|728568.7|730607.1|728607.1|730607.1|728607.1|730557|728557|35
1631196040000|2021-09-09 14:00:40|730606.1|728606.1|730611|728611|730615.5|728615.5|730594.4|728594.4|32
1631196050000|2021-09-09 14:00:50|730601.6|728601.6|730597.2|728597.2|730605.7|728605.7|730581.3|728581.3|28
1631196060000|2021-09-09 14:01:00|730619.5|728619.5|730496.5|728496.5|730619.5|729086.3|729984.9|728471.4|38
1631196070000|2021-09-09 14:01:10|730488.6|728488.6|730455.5|728455.5|730499.3|728980.1|729949.4|728431.3|29
1631196080000|2021-09-09 14:01:20|730456|728456|730428.7|728428.7|730456|728946.4|729908|728417.3|37
1631196090000|2021-09-09 14:01:30|729905.3|728905.3|730044.2|729044.2|730502.2|729044.2|729905.3|728501.4|36
1631196100000|2021-09-09 14:01:40|730030.9|729030.9|730049.7|729049.7|730579.4|729079.5|730029.1|728567.1|35
1631196110000|2021-09-09 14:01:50|730050.6|729050.6|730003|729003|730533.5|729054.4|729976.4|728533.5|37
1631196120000|2021-09-09 14:02:00|730006.6|729006.6|729847.2|728847.2|730543|729041.9|729847.2|728531.2|37
1631196130000|2021-09-09 14:02:10|729876.4|728876.4|729790.7|728790.7|730374.8|728881.2|729790.7|728347|40
1631196140000|2021-09-09 14:02:20|729804.3|728804.3|730363.6|728363.6|730363.6|728825.7|729780.7|728319.3|35
1631196150000|2021-09-09 14:02:30|730367.8|728367.8|730430|728430|730451|728944.6|729919.2|728367.8|34
1631196160000|2021-09-09 14:02:40|730437.6|728437.6|730430.1|728430.1|730466.8|728934.2|729921.6|728416.2|39
1631196170000|2021-09-09 14:02:50|729924.5|728924.5|729963.4|728963.4|730495.4|728999.4|729919.7|728435.7|40
1631196180000|2021-09-09 14:03:00|729978.5|728978.5|730027.5|729027.5|730034.1|729034.1|729978.1|728978.1|32
1631196190000|2021-09-09 14:03:10|729992.6|728992.6|730046.7|729046.7|730552.7|729057.3|729959.5|728442.9|39
1631196200000|2021-09-09 14:03:20|730050.5|729050.5|730562.4|728562.4|730601.2|729107.3|730045.3|728549|37
1631196210000|2021-09-09 14:03:30|730549.1|728549.1|730024.9|729024.9|730562.6|729049.6|730024.9|728545.5|33
1631196220000|2021-09-09 14:03:40|730023.3|729023.3|730042.5|729042.5|730048.8|729048.8|730016.3|729016.3|29
1631196230000|2021-09-09 14:03:50|730040.9|729040.9|730017.4|729017.4|730529.9|729040.9|730009.4|728506.2|34
1631196240000|2021-09-09 14:04:00|730518.3|728518.3|730023.1|729023.1|730539.3|729034.2|729999.9|728515.3|34
1631196250000|2021-09-09 14:04:10|730023.5|729023.5|730033.8|729033.8|730036.6|729036.6|730016.6|729016.6|36
1631196260000|2021-09-09 14:04:20|730033.5|729033.5|730031.3|729031.3|730040.3|729040.3|730012.6|729012.6|35
1631196270000|2021-09-09 14:04:30|730031.1|729031.1|730042.4|729042.4|730545.7|729042.4|730019.5|728523.5|36
1631196280000|2021-09-09 14:04:40|730044.4|729044.4|730531.8|728531.8|730537.4|729047.2|730006.8|728525.8|31
1631196290000|2021-09-09 14:04:50|730526.1|728526.1|730050.4|729050.4|730546|729050.4|730033.6|728521.3|29
1631196300000|2021-09-09 14:05:00|730044.5|729044.5|730042.7|729042.7|730528.4|729052.2|730027.5|728518.5|36
1631196310000|2021-09-09 14:05:10|730032|729032|730024.1|729024.1|730527.1|729041.2|730004.1|728514.1|33
1631196320000|2021-09-09 14:05:20|730026.1|729026.1|730026.9|729026.9|730029.5|729029.5|730019.2|729019.2|28
1631196330000|2021-09-09 14:05:30|730030.7|729030.7|730532.6|728532.6|730533.5|729032.1|730014.4|728514.4|30
1631196340000|2021-09-09 14:05:40|730555.1|728555.1|730647|728647|730647|729091.4|730029.7|728529.2|39
1631196350000|2021-09-09 14:05:50|730146.8|729146.8|730081.4|729081.4|730636.2|729150.1|730081.4|728577.8|37
1631196360000|2021-09-09 14:06:00|730081.7|729081.7|730577.1|728577.1|730578|729087.3|730077|728573.4|20
1631196370000|2021-09-09 14:06:10|730574.7|728574.7|730080.1|729080.1|730602|729088.7|730069.6|728565.6|33
1631196380000|2021-09-09 14:06:20|730080.3|729080.3|730079.8|729079.8|730081|729081|730070.1|729070.1|18
1631196390000|2021-09-09 14:06:30|730077|729077|729986|728986|730548|729082|729971.5|728479.2|38
1631196400000|2021-09-09 14:06:40|729986.2|728986.2|729965.6|728965.6|730494.8|728986.2|729952.2|728458|36
1631196410000|2021-09-09 14:06:50|729965.2|728965.2|729990.7|728990.7|730504.2|728990.7|729959.1|728472.4|36
1631196420000|2021-09-09 14:07:00|729982.1|728982.1|729961.5|728961.5|730511.3|729010.4|729939.3|728456.8|39
1631196430000|2021-09-09 14:07:10|729960.5|728960.5|730355.5|728355.5|730470.2|728961.7|729845.2|728334.7|38
1631196440000|2021-09-09 14:07:20|730342.7|728342.7|730285.4|728285.4|730342.7|728804.5|729756.9|728243.6|38
1631196450000|2021-09-09 14:07:30|730271|728271|730218.7|728218.7|730284.5|728284.5|730206.2|728206.2|40
1631196460000|2021-09-09 14:07:40|730225|728225|730228.8|728228.8|730235.1|728716.5|729696.5|728174.6|39
1631196470000|2021-09-09 14:07:50|730217.9|728217.9|730113.5|728113.5|730218.3|728649|729630.7|728110.8|33
1631196480000|2021-09-09 14:08:00|730116.3|728116.3|730116.3|728116.3|730143.6|728143.6|730102.5|728102.5|36
1631196490000|2021-09-09 14:08:10|730131.4|728131.4|730169.3|728169.3|730181.2|728181.2|730117.8|728117.8|37
1631196500000|2021-09-09 14:08:20|730170.4|728170.4|730248.3|728248.3|730269.6|728269.6|730164.5|728164.5|35
1631196510000|2021-09-09 14:08:30|730244.9|728244.9|729750.4|728750.4|730260.6|728750.4|729750.4|728215.1|37
1631196520000|2021-09-09 14:08:40|730250.3|728250.3|729717.9|728717.9|730264.7|728734|729717.2|728222.6|36
1631196530000|2021-09-09 14:08:50|730222.8|728222.8|730259.4|728259.4|730272.9|728272.9|730208.1|728208.1|36
1631196540000|2021-09-09 14:09:00|730261.2|728261.2|730332.2|728332.2|730347.2|728347.2|730244.6|728244.6|33
1631196550000|2021-09-09 14:09:10|730336.8|728336.8|730350.9|728350.9|730368.5|728826|729821|728310.6|33
1631196560000|2021-09-09 14:09:20|730351.7|728351.7|730250.1|728250.1|730361.2|728361.2|730229.9|728229.9|37
1631196570000|2021-09-09 14:09:30|730251|728251|730245.5|728245.5|730254.5|728254.5|730241.5|728241.5|28
1631196580000|2021-09-09 14:09:40|730244.3|728244.3|730235.9|728235.9|730251.3|728727|729727|728225.1|30
1631196590000|2021-09-09 14:09:50|730236.6|728236.6|730203.5|728203.5|730236.6|728712.6|729705.6|728187.9|30
1631196600000|2021-09-09 14:10:00|730206.4|728206.4|730229.2|728229.2|730242.5|728737|729733.1|728206.4|38
1631196610000|2021-09-09 14:10:10|729738.1|728738.1|729744.8|728744.8|730254.7|728744.8|729734.1|728235.9|31
1631196620000|2021-09-09 14:10:20|729740.8|728740.8|729751.3|728751.3|730244.4|728752.5|729730.3|728238.2|25
1631196630000|2021-09-09 14:10:30|729737.1|728737.1|729724.6|728724.6|729741.9|728741.9|729702.7|728702.7|33
1631196640000|2021-09-09 14:10:40|729718.7|728718.7|730034.9|728034.9|730192.3|728724.6|729643.9|728017.7|37
1631196650000|2021-09-09 14:10:50|730038.4|728038.4|730140.9|728140.9|730140.9|728542.9|729542.9|728018.2|34
1631196660000|2021-09-09 14:11:00|730141.5|728141.5|729637.9|728637.9|730153.7|728639.1|729625|728112.8|30
1631196670000|2021-09-09 14:11:10|729634.6|728634.6|730141|728141|730142|728642.1|729624.5|728137.9|19
1631196680000|2021-09-09 14:11:20|730146.4|728146.4|730149.9|728149.9|730152.4|728152.4|730143.6|728143.6|26
1631196690000|2021-09-09 14:11:30|730150.8|728150.8|729666|728666|730173.7|728685|729656.2|728146.8|27
1631196700000|2021-09-09 14:11:40|729667.3|728667.3|729641.2|728641.2|730155.6|728668.3|729633.8|728136|25
1631196710000|2021-09-09 14:11:50|729640.3|728640.3|729659.8|728659.8|730185.1|728683.3|729633.9|728136.7|27
1631196720000|2021-09-09 14:12:00|729669.2|728669.2|730186.8|728186.8|730189.2|728690|729669.2|728170.1|30
1631196730000|2021-09-09 14:12:10|730186.9|728186.9|730228|728228|730233|728730.7|729698.5|728186.9|27
1631196740000|2021-09-09 14:12:20|730233.4|728233.4|730308.1|728308.1|730319|728817.2|729749.9|728233.4|38
1631196750000|2021-09-09 14:12:30|730306.4|728306.4|729782.7|728782.7|730309.4|728811.1|729760.7|728298.2|33
1631196760000|2021-09-09 14:12:40|729776.8|728776.8|729835.4|728835.4|730308.6|728846.4|729776.8|728285.4|40
1631196770000|2021-09-09 14:12:50|729837.6|728837.6|729868.1|728868.1|729875.8|728875.8|729815.9|728815.9|28
1631196780000|2021-09-09 14:13:00|729873.5|728873.5|729806.8|728806.8|729893.8|728893.8|729802.9|728802.9|36
1631196790000|2021-09-09 14:13:10|729825.4|728825.4|729818.7|728818.7|729827.9|728827.9|729814|728814|36
1631196800000|2021-09-09 14:13:20|729816.4|728816.4|729838.2|728838.2|729862|728862|729808.5|728808.5|36
1631196810000|2021-09-09 14:13:30|729839.5|728839.5|729829.9|728829.9|730355.8|728862.1|729804.2|728310.4|34
1631196820000|2021-09-09 14:13:40|729823.2|728823.2|730327.9|728327.9|730330.4|728825.9|729819.3|728315.6|27
1631196830000|2021-09-09 14:13:50|730328.6|728328.6|729828.9|728828.9|730348.6|728845.3|729810.1|728328.3|33
1631196840000|2021-09-09 14:14:00|730317.7|728317.7|729809.7|728809.7|730321.8|728822|729796.7|728309.7|35
1631196850000|2021-09-09 14:14:10|729811.6|728811.6|730244.6|728244.6|730328.2|728824|729763.7|728244.6|31
1631196860000|2021-09-09 14:14:20|729732.7|728732.7|730223.5|728223.5|730228|728732.7|729683.2|728200.4|34
1631196870000|2021-09-09 14:14:30|730220.2|728220.2|730243.5|728243.5|730286.4|728781.2|729726.2|728208.8|37
1631196880000|2021-09-09 14:14:40|730228|728228|729694.2|728694.2|730228|728707|729683.5|728197.5|36
1631196890000|2021-09-09 14:14:50|729693.8|728693.8|729714.8|728714.8|729714.8|728714.8|729688.9|728688.9|29
1631196900000|2021-09-09 14:15:00|729730.9|728730.9|729653|728653|730250|728740.4|729653|728229.4|32
1631196910000|2021-09-09 14:15:10|729652.7|728652.7|729694.1|728694.1|730153.8|728694.1|729632.4|728153.8|34
1631196920000|2021-09-09 14:15:20|729693|728693|729685.3|728685.3|729701.4|728701.4|729676.7|728676.7|30
1631196930000|2021-09-09 14:15:30|729684.5|728684.5|729703.2|728703.2|730199.4|728703.2|729679.8|728193.7|23
1631196940000|2021-09-09 14:15:40|729712.5|728712.5|729753|728753|730262.7|728760.2|729712.5|728217.2|39
1631196950000|2021-09-09 14:15:50|729753.3|728753.3|730245.8|728245.8|730290.5|728794.7|729729|728226.1|37
1631196960000|2021-09-09 14:16:00|730254.1|728254.1|729830.3|728830.3|730302.9|728837.3|729747.4|728254.1|35
1631196970000|2021-09-09 14:16:10|729837.5|728837.5|729789.1|728789.1|730303.9|728839.1|729763.6|728261.5|39
1631196980000|2021-09-09 14:16:20|729801.6|728801.6|729810.6|728810.6|730315.9|728810.6|729754.2|728280.4|40
1631196990000|2021-09-09 14:16:30|729811.5|728811.5|729873.3|728873.3|730374.9|728874.1|729786.1|728272.6|37
1631197000000|2021-09-09 14:16:40|729873.8|728873.8|729915.4|728915.4|730418.2|728915.4|729866.5|728385.9|25
1631197010000|2021-09-09 14:16:50|729921.9|728921.9|730395.7|728395.7|730425.8|728921.9|729882.6|728380|30
1631197020000|2021-09-09 14:17:00|730393.3|728393.3|730365.2|728365.2|730393.3|728879.8|729836|728363.6|35
1631197030000|2021-09-09 14:17:10|730365.7|728365.7|729884.6|728884.6|730387.8|728884.6|729861.8|728365.7|31
1631197040000|2021-09-09 14:17:20|729885.1|728885.1|730381.8|728381.8|730392.4|728890.8|729857.2|728372.9|30
1631197050000|2021-09-09 14:17:30|730383.9|728383.9|729896.4|728896.4|730419.6|728916.2|729883.8|728383.9|37
1631197060000|2021-09-09 14:17:40|729895.4|728895.4|729856.8|728856.8|730358|728896|729849.5|728358|33
1631197070000|2021-09-09 14:17:50|729861.1|728861.1|729879.2|728879.2|730384.3|728891.4|729843.8|728375.1|37
1631197080000|2021-09-09 14:18:00|729879|728879|729876.2|728876.2|729883.4|728883.4|729871|728871|33
1631197090000|2021-09-09 14:18:10|729856.9|728856.9|729976.1|728976.1|730468.4|728978.3|729856.9|728360|30
1631197100000|2021-09-09 14:18:20|729980|728980|729923.7|728923.7|730443.3|729002.3|729915.8|728436.2|34
1631197110000|2021-09-09 14:18:30|730423.4|728423.4|729742.5|728742.5|730423.4|728923.8|729741.6|728240.8|37
1631197120000|2021-09-09 14:18:40|729744.8|728744.8|730304|728304|730309.1|728763.9|729742.3|728236.7|37
1631197130000|2021-09-09 14:18:50|730304.6|728304.6|730266.2|728266.2|730304.7|728755.4|729750.9|728250.2|34
1631197140000|2021-09-09 14:19:00|730266.6|728266.6|730265.4|728265.4|730300.8|728300.8|730257.6|728257.6|35
1631197150000|2021-09-09 14:19:10|730266|728266|730266.5|728266.5|730274|728274|730253.7|728253.7|33
1631197160000|2021-09-09 14:19:20|730265.8|728265.8|729746.8|728746.8|730267.3|728759.5|729740|728245.6|33
1631197170000|2021-09-09 14:19:30|729747.8|728747.8|729680.1|728680.1|730231.9|728752.9|729664.4|728171.2|38
1631197180000|2021-09-09 14:19:40|729668.8|728668.8|729740.2|728740.2|730245.9|728741.5|729668.8|728163.8|36
1631197190000|2021-09-09 14:19:50|730226.4|728226.4|730261.8|728261.8|730261.8|728729.4|729729.4|728207.7|37
1631197200000|2021-09-09 14:20:00|730249.5|728249.5|730231.2|728231.2|730251.4|728251.4|730214.8|728214.8|35
1631197210000|2021-09-09 14:20:10|730233.9|728233.9|730277.9|728277.9|730278.5|728744.3|729715.9|728213.6|35
1631197220000|2021-09-09 14:20:20|730248.5|728248.5|730375.9|728375.9|730381|728821.3|729739.1|728219.3|36
1631197230000|2021-09-09 14:20:30|730381.8|728381.8|729877.4|728877.4|730401.3|728892.7|729856.3|728366.8|36
1631197240000|2021-09-09 14:20:40|730374.1|728374.1|730343.8|728343.8|730374.1|728879.7|729824.8|728343.8|34
1631197250000|2021-09-09 14:20:50|729842.8|728842.8|729821.8|728821.8|730350.3|728843.7|729785|728308|33
1631197260000|2021-09-09 14:21:00|729822.9|728822.9|730359.9|728359.9|730391.2|728864.8|729810.9|728350.6|39
1631197270000|2021-09-09 14:21:10|729858.4|728858.4|730395|728395|730395|728863.1|729848|728382.5|32
1631197280000|2021-09-09 14:21:20|730386|728386|729850.4|728850.4|730392.7|728886.6|729847.3|728354.7|37
1631197290000|2021-09-09 14:21:30|729850.5|728850.5|730307.3|728307.3|730338.1|728851.4|729810.6|728292.1|32
1631197300000|2021-09-09 14:21:40|730308.2|728308.2|730236|728236|730312|728810.6|729713.1|728228.3|36
1631197310000|2021-09-09 14:21:50|730236.6|728236.6|730282.2|728282.2|730285.6|728779.2|729729.7|728231.1|34
1631197320000|2021-09-09 14:22:00|730290.8|728290.8|729741.3|728741.3|730290.8|728783.6|729723.9|728217.3|38
1631197330000|2021-09-09 14:22:10|729759|728759|729759.9|728759.9|730275.3|728771|729703.1|728244.5|36
1631197340000|2021-09-09 14:22:20|729758.5|728758.5|729736.8|728736.8|729775.7|728775.7|729720.1|728720.1|34
1631197350000|2021-09-09 14:22:30|729733.9|728733.9|729816.6|728816.6|730235.5|728817.1|729719.4|728232.5|32
1631197360000|2021-09-09 14:22:40|729816.1|728816.1|729751.5|728751.5|730218.1|728821.8|729695.4|728217.4|36
1631197370000|2021-09-09 14:22:50|729750.8|728750.8|729781.8|728781.8|729783.5|728783.5|729748.9|728748.9|32
1631197380000|2021-09-09 14:23:00|729781.9|728781.9|729782.9|728782.9|729785.1|728785.1|729747.3|728747.3|37
1631197390000|2021-09-09 14:23:10|729803.3|728803.3|729858.1|728858.1|730340.9|728859|729789.5|728340.9|38
1631197400000|2021-09-09 14:23:20|729845.7|728845.7|729885.3|728885.3|730357.3|728886.4|729839|728343.8|33
1631197410000|2021-09-09 14:23:30|729882.7|728882.7|729883.5|728883.5|729889.7|728889.7|729868.8|728868.8|39
1631197420000|2021-09-09 14:23:40|729865.7|728865.7|729871.7|728871.7|729884.4|728884.4|729851.6|728851.6|40
1631197430000|2021-09-09 14:23:50|729868.3|728868.3|729866.5|728866.5|729877.3|728877.3|729843.5|728843.5|34
1631197440000|2021-09-09 14:24:00|729870.3|728870.3|729868|728868|729870.3|728870.3|729838.7|728838.7|37
1631197450000|2021-09-09 14:24:10|729868.7|728868.7|729870.6|728870.6|729873.9|728873.9|729858.2|728858.2|36
1631197460000|2021-09-09 14:24:20|729860.3|728860.3|729869.9|728869.9|729869.9|728869.9|729844.1|728844.1|35
1631197470000|2021-09-09 14:24:30|729865.6|728865.6|729884.7|728884.7|729885|728885|729858.6|728858.6|37
1631197480000|2021-09-09 14:24:40|729868.5|728868.5|729886.2|728886.2|729887.1|728887.1|729861.6|728861.6|32
1631197490000|2021-09-09 14:24:50|729913.5|728913.5|729912.2|728912.2|729921.5|728921.5|729876.8|728876.8|33
1631197500000|2021-09-09 14:25:00|729893.7|728893.7|729877.7|728877.7|729920.1|728920.1|729863.9|728863.9|35
1631197510000|2021-09-09 14:25:10|729873|728873|729829.7|728829.7|729876.5|728876.5|729815.5|728815.5|36
1631197520000|2021-09-09 14:25:20|729835.9|728835.9|729829.6|728829.6|730369.2|728879.4|729822.6|728351.7|38
1631197530000|2021-09-09 14:25:30|729817.4|728817.4|729872.5|728872.5|729913.9|728913.9|729817.4|728817.4|37
1631197540000|2021-09-09 14:25:40|729869.7|728869.7|729899.6|728899.6|729902.5|728902.5|729867.7|728867.7|34
1631197550000|2021-09-09 14:25:50|729900.7|728900.7|729909.9|728909.9|729917.5|728917.5|729890.2|728890.2|34
1631197560000|2021-09-09 14:26:00|729911.9|728911.9|729942.3|728942.3|729950.5|728950.5|729907.5|728907.5|36
1631197570000|2021-09-09 14:26:10|729964.3|728964.3|729964.4|728964.4|729979.5|728979.5|729925.6|728925.6|38
1631197580000|2021-09-09 14:26:20|729963.3|728963.3|729968.4|728968.4|729970.1|728970.1|729940.7|728940.7|28
1631197590000|2021-09-09 14:26:30|729970.6|728970.6|729869.2|728869.2|730374.2|728970.7|729861.7|728369.8|34
1631197600000|2021-09-09 14:26:40|729874.8|728874.8|729796.8|728796.8|729878.5|728878.5|729755.2|728755.2|38
1631197610000|2021-09-09 14:26:50|729798.7|728798.7|729810.4|728810.4|729810.4|728810.4|729759.5|728759.5|36
1631197620000|2021-09-09 14:27:00|729801.1|728801.1|729815|728815|729818.8|728818.8|729774.1|728774.1|33
1631197630000|2021-09-09 14:27:10|729802.7|728802.7|729808|728808|729825.7|728825.7|729802.7|728802.7|35
1631197640000|2021-09-09 14:27:20|729811.3|728811.3|729796.6|728796.6|729811.3|728811.3|729781.2|728781.2|25
1631197650000|2021-09-09 14:27:30|729798|728798|729788.2|728788.2|729812.7|728812.7|729773.5|728773.5|19
1631197660000|2021-09-09 14:27:40|729787.4|728787.4|729790.6|728790.6|729799.3|728799.3|729764.7|728764.7|35
1631197670000|2021-09-09 14:27:50|729790.8|728790.8|729752|728752|729796.3|728796.3|729752|728752|28
1631197680000|2021-09-09 14:28:00|729756.6|728756.6|729564.2|728564.2|730071.7|728756.6|729560.2|728071.7|37
1631197690000|2021-09-09 14:28:10|729570.8|728570.8|730042.6|728042.6|730130.2|728610.7|729547.4|728041.7|39
1631197700000|2021-09-09 14:28:20|730040.8|728040.8|730057.8|728057.8|730058.3|728511.3|729501.2|728026.2|36
1631197710000|2021-09-09 14:28:30|730057.9|728057.9|730050.7|728050.7|730073.5|728073.5|730021.9|728021.9|39
1631197720000|2021-09-09 14:28:40|730055.6|728055.6|730078.1|728078.1|730081|728081|730033|728033|36
1631197730000|2021-09-09 14:28:50|730079.8|728079.8|730118.3|728118.3|730118.6|728601.1|729601.1|728071.7|37
1631197740000|2021-09-09 14:29:00|730117.1|728117.1|730110.8|728110.8|730119.8|728605.5|729602.6|728096.2|37
1631197750000|2021-09-09 14:29:10|730093.4|728093.4|730103.6|728103.6|730119.2|728616.9|729593.6|728092.8|32
1631197760000|2021-09-09 14:29:20|730115.8|728115.8|730069.3|728069.3|730115.8|728597.7|729597.7|728064.7|36
1631197770000|2021-09-09 14:29:30|730067.9|728067.9|730084.7|728084.7|730084.7|728581|729567.7|728067.9|28
1631197780000|2021-09-09 14:29:40|730099.4|728099.4|730131.5|728131.5|730132.4|728630.1|729616.9|728099.4|32
1631197790000|2021-09-09 14:29:50|730127.4|728127.4|729718.2|728718.2|730265.4|728745.8|729650.1|728127.4|36
1631197800000|2021-09-09 14:30:00|729708.5|728708.5|729732.4|728732.4|730232.3|728732.9|729681.4|728188.4|39
1631197810000|2021-09-09 14:30:10|729730.3|728730.3|730236.5|728236.5|730244.5|728738.6|729712|728228.6|35
1631197820000|2021-09-09 14:30:20|730239.1|728239.1|730225.9|728225.9|730246.5|728246.5|730224.7|728224.7|31
1631197830000|2021-09-09 14:30:30|730223.8|728223.8|730154.2|728154.2|730236|728663.7|729663.7|728140.6|35
1631197840000|2021-09-09 14:30:40|730142.3|728142.3|730130|728130|730162.8|728641.6|729641.6|728130|33
1631197850000|2021-09-09 14:30:50|730119.5|728119.5|730142.8|728142.8|730149.5|728149.5|730117.3|728117.3|32
1631197860000|2021-09-09 14:31:00|730138.5|728138.5|730149.9|728149.9|730175.4|728175.4|730115.8|728115.8|40
1631197870000|2021-09-09 14:31:10|730157.2|728157.2|730231.4|728231.4|730242.9|728242.9|730145.7|728145.7|38
1631197880000|2021-09-09 14:31:20|730228.9|728228.9|730266.4|728266.4|730278.2|728278.2|730228.9|728228.9|37
1631197890000|2021-09-09 14:31:30|730262.2|728262.2|730261.2|728261.2|730276.7|728276.7|730244.3|728244.3|29
1631197900000|2021-09-09 14:31:40|730248.8|728248.8|730304.1|728304.1|730310.8|728786|729772.4|728232.3|39
1631197910000|2021-09-09 14:31:50|730296.8|728296.8|729763.2|728763.2|730328.7|728824.7|729763.2|728260.7|39
1631197920000|2021-09-09 14:32:00|730234.3|728234.3|730202.5|728202.5|730247|728739.6|729708.2|728195|39
1631197930000|2021-09-09 14:32:10|730189.4|728189.4|730156.7|728156.7|730189.4|728669.6|729669.6|728147.5|35
1631197940000|2021-09-09 14:32:20|730156.3|728156.3|730154.9|728154.9|730171.5|728638.3|729638.3|728140.6|34
1631197950000|2021-09-09 14:32:30|730158.9|728158.9|730190|728190|730198.2|728198.2|730146.9|728146.9|38
1631197960000|2021-09-09 14:32:40|730201.2|728201.2|729701.4|728701.4|730201.2|728702|729686.6|728185|32
1631197970000|2021-09-09 14:32:50|730222.9|728222.9|730241.4|728241.4|730241.4|728729.2|729728.7|728188.4|37
1631197980000|2021-09-09 14:33:00|730253|728253|730235|728235|730269.9|728749.2|729732.4|728218.9|36
1631197990000|2021-09-09 14:33:10|730237.6|728237.6|729763.6|728763.6|730279.1|728764|729736|728235.4|30
1631198000000|2021-09-09 14:33:20|729762.2|728762.2|730241.9|728241.9|730269.4|728773.7|729724.2|728236|37
1631198010000|2021-09-09 14:33:30|730253.5|728253.5|730274.7|728274.7|730285.2|728773.6|729762.3|728250.8|35
1631198020000|2021-09-09 14:33:40|730275.4|728275.4|730236.3|728236.3|730300.6|728300.6|730236.3|728236.3|37
1631198030000|2021-09-09 14:33:50|730250.5|728250.5|730248|728248|730264.4|728264.4|730217|728217|39
1631198040000|2021-09-09 14:34:00|730261.1|728261.1|730291.4|728291.4|730294.3|728294.3|730249.8|728249.8|36
1631198050000|2021-09-09 14:34:10|730291.9|728291.9|730286|728286|730334|728802.9|729766.1|728273.2|36
1631198060000|2021-09-09 14:34:20|730275.9|728275.9|729798|728798|730303.2|728804.1|729783.4|728275.7|31
1631198070000|2021-09-09 14:34:30|729797.9|728797.9|730292.4|728292.4|730307.1|728811.5|729790.2|728272.2|33
1631198080000|2021-09-09 14:34:40|730295.4|728295.4|730323.3|728323.3|730338.9|728828.4|729798.4|728290.4|37
1631198090000|2021-09-09 14:34:50|730324.4|728324.4|730306.6|728306.6|730333.8|728805.8|729789.1|728273.3|36
1631198100000|2021-09-09 14:35:00|730317.1|728317.1|730327.7|728327.7|730357.9|728825.6|729825.6|728313|37
1631198110000|2021-09-09 14:35:10|730322.7|728322.7|729800.9|728800.9|730340|728828.8|729754.3|728262.8|40
1631198120000|2021-09-09 14:35:20|730313.6|728313.6|729765.9|728765.9|730313.6|728799.3|729742.8|728270.3|40
1631198130000|2021-09-09 14:35:30|729767.2|728767.2|730280.7|728280.7|730287.6|728767.2|729767.2|728260.2|31
1631198140000|2021-09-09 14:35:40|730289.7|728289.7|730272.8|728272.8|730295.2|728798.8|729764.7|728264|29
1631198150000|2021-09-09 14:35:50|730280.6|728280.6|730303.9|728303.9|730304.9|728792.2|729751.2|728266|33
1631198160000|2021-09-09 14:36:00|730304.1|728304.1|729776|728776|730304.1|728791.3|729755.9|728268.6|35
1631198170000|2021-09-09 14:36:10|730283.2|728283.2|729766.3|728766.3|730283.2|728774.8|729747.4|728281.8|34
1631198180000|2021-09-09 14:36:20|729764.4|728764.4|730309.9|728309.9|730309.9|728802.5|729748.8|728285.3|39
1631198190000|2021-09-09 14:36:30|730301.8|728301.8|730276.6|728276.6|730337.7|728812|729783.7|728276.6|38
1631198200000|2021-09-09 14:36:40|730291|728291|730271.3|728271.3|730324.4|728780.2|729780.2|728269.7|38
1631198210000|2021-09-09 14:36:50|730275.9|728275.9|730301.2|728301.2|730304.6|728304.6|730275.9|728275.9|30
1631198220000|2021-09-09 14:37:00|730310.7|728310.7|730279|728279|730310.7|728765.6|729757.8|728245.6|33
1631198230000|2021-09-09 14:37:10|730249.6|728249.6|730302|728302|730302|728774|729774|728249.6|39
1631198240000|2021-09-09 14:37:20|730303.3|728303.3|729752.1|728752.1|730303.3|728792.7|729733.9|728239.2|39
1631198250000|2021-09-09 14:37:30|729754.1|728754.1|730265.4|728265.4|730268.8|728762.7|729748.9|728240.3|39
1631198260000|2021-09-09 14:37:40|730264.3|728264.3|730270|728270|730284.5|728760.9|729756.4|728251.3|21
1631198270000|2021-09-09 14:37:50|730269.7|728269.7|730258.2|728258.2|730292.2|728762.7|729762.7|728258.2|25
1631198280000|2021-09-09 14:38:00|730260.9|728260.9|730094.2|728094.2|730260.9|728260.9|730085.1|728085.1|40
1631198290000|2021-09-09 14:38:10|730070|728070|730161|728161|730166.7|728657.7|729565.4|728068.4|38
1631198300000|2021-09-09 14:38:20|730158.1|728158.1|730138.1|728138.1|730158.1|728629.1|729566.2|728065.1|40
1631198310000|2021-09-09 14:38:30|730121.1|728121.1|730125.6|728125.6|730151.1|728624.3|729615.6|728119.1|35
1631198320000|2021-09-09 14:38:40|730124.2|728124.2|730160.6|728160.6|730166.1|728644.7|729580.8|728077.9|38
1631198330000|2021-09-09 14:38:50|730161.9|728161.9|730196.6|728196.6|730203|728686.7|729654.5|728150.7|37
1631198340000|2021-09-09 14:39:00|730196.3|728196.3|729692.2|728692.2|730201|728705.5|729665.9|728183.8|36
1631198350000|2021-09-09 14:39:10|729691.1|728691.1|729696|728696|730208.6|728697.1|729674.5|728162|33
1631198360000|2021-09-09 14:39:20|729695.8|728695.8|730197.8|728197.8|730199.4|728695.8|729673.5|728176.6|31
1631198370000|2021-09-09 14:39:30|730184.9|728184.9|729665.1|728665.1|730197.3|728690.5|729664.3|728167.3|38
1631198380000|2021-09-09 14:39:40|729667.7|728667.7|729649.7|728649.7|730156.3|728667.7|729637.3|728137.4|33
1631198390000|2021-09-09 14:39:50|729649.3|728649.3|730196.1|728196.1|730203.7|728681.6|729646.6|728143.4|25
1631198400000|2021-09-09 14:40:00|730200.5|728200.5|729720.4|728720.4|730232.2|728740.7|729694.1|728186.3|35
1631198410000|2021-09-09 14:40:10|729707.8|728707.8|729691.6|728691.6|729720.6|728720.6|729674.7|728674.7|38
1631198420000|2021-09-09 14:40:20|729691.1|728691.1|729687.9|728687.9|729691.1|728691.1|729677|728677|26
1631198430000|2021-09-09 14:40:30|729651.4|728651.4|729663.6|728663.6|729680.9|728680.9|729647.7|728647.7|38
1631198440000|2021-09-09 14:40:40|729672.5|728672.5|729688.3|728688.3|729692.5|728692.5|729664.4|728664.4|24
1631198450000|2021-09-09 14:40:50|729686.6|728686.6|729690.1|728690.1|729690.1|728690.1|729660.8|728660.8|30
1631198460000|2021-09-09 14:41:00|729706.4|728706.4|729715.5|728715.5|729719.2|728719.2|729688.6|728688.6|33
1631198470000|2021-09-09 14:41:10|729703.5|728703.5|729737.7|728737.7|730244.1|728744.3|729666.9|728152.5|38
1631198480000|2021-09-09 14:41:20|729731.9|728731.9|729738.7|728738.7|730243.3|728739.5|729711|728210.6|35
1631198490000|2021-09-09 14:41:30|729739.5|728739.5|729831.8|728831.8|730339.3|728836.3|729726.7|728273.8|32
1631198500000|2021-09-09 14:41:40|729830.8|728830.8|729832.8|728832.8|730352.3|728859.7|729813.4|728302.1|39
1631198510000|2021-09-09 14:41:50|729832.6|728832.6|729848.4|728848.4|729848.4|728848.4|729822.4|728822.4|22
1631198520000|2021-09-09 14:42:00|729843.9|728843.9|729838.3|728838.3|729849.6|728849.6|729830.5|728830.5|21
1631198530000|2021-09-09 14:42:10|729825.9|728825.9|729814.9|728814.9|730335.8|728841.6|729808.7|728311.8|26
1631198540000|2021-09-09 14:42:20|729834.7|728834.7|730315|728315|730333.6|728834.7|729786.4|728290.1|28
1631198550000|2021-09-09 14:42:30|730320.1|728320.1|729834.1|728834.1|730320.1|728834.2|729803.3|728320.1|29
1631198560000|2021-09-09 14:42:40|729834.4|728834.4|729827.5|728827.5|730339.1|728834.4|729809.1|728313.4|31
1631198570000|2021-09-09 14:42:50|729814.6|728814.6|729831.3|728831.3|729831.3|728831.3|729814.4|728814.4|27
1631198580000|2021-09-09 14:43:00|729818.9|728818.9|729805.7|728805.7|730327.1|728824.7|729805.7|728307.1|29
1631198590000|2021-09-09 14:43:10|729819.6|728819.6|729806.9|728806.9|730308.7|728819.6|729793.1|728300.3|26
1631198600000|2021-09-09 14:43:20|729808.2|728808.2|729821.6|728821.6|730322.8|728823.2|729794.7|728301.4|23
1631198610000|2021-09-09 14:43:30|729806.2|728806.2|730323.2|728323.2|730323.9|728818.6|729795.9|728289.5|30
1631198620000|2021-09-09 14:43:40|730315.6|728315.6|729820|728820|730335.3|728826|729790.2|728312.6|33
1631198630000|2021-09-09 14:43:50|729818.9|728818.9|729825.5|728825.5|729829.2|728829.2|729808.2|728808.2|20
1631198640000|2021-09-09 14:44:00|729825.9|728825.9|729810.8|728810.8|729829.7|728829.7|729798.6|728798.6|21
1631198650000|2021-09-09 14:44:10|729814.2|728814.2|730332.2|728332.2|730345.9|728842.5|729806.2|728311.8|31
1631198660000|2021-09-09 14:44:20|729835.7|728835.7|729825.2|728825.2|730297.7|728835.8|729787.9|728297.7|33
1631198670000|2021-09-09 14:44:30|729825.6|728825.6|729840.3|728840.3|730331.5|728840.3|729797.8|728314.3|34
1631198680000|2021-09-09 14:44:40|729838.6|728838.6|729823.9|728823.9|730339.3|728842.3|729819|728320.9|33
1631198690000|2021-09-09 14:44:50|729841.1|728841.1|729835.6|728835.6|730338.8|728841.1|729821.7|728321.9|33
1631198700000|2021-09-09 14:45:00|729834.8|728834.8|729819.3|728819.3|730320.2|728834.8|729798.8|728306.1|39
1631198710000|2021-09-09 14:45:10|729818.8|728818.8|730327.8|728327.8|730344|728819.4|729814.8|728306.4|37
1631198720000|2021-09-09 14:45:20|729822.8|728822.8|729813.5|728813.5|730343.7|728826.1|729792.7|728320.5|37
1631198730000|2021-09-09 14:45:30|729832.7|728832.7|730332.9|728332.9|730349|728835.4|729815.9|728318.8|37
1631198740000|2021-09-09 14:45:40|730322.6|728322.6|729824.8|728824.8|730328.7|728844.2|729814.1|728319.3|33
1631198750000|2021-09-09 14:45:50|729836.2|728836.2|730360.9|728360.9|730377.1|728841.3|729830.6|728343|23
1631198760000|2021-09-09 14:46:00|730349.5|728349.5|729838.7|728838.7|730400|728868.2|729812.7|728331.4|27
1631198770000|2021-09-09 14:46:10|729838.5|728838.5|729798.3|728798.3|730341.1|728838.5|729798.3|728295.6|31
1631198780000|2021-09-09 14:46:20|729797.9|728797.9|730227.5|728227.5|730298.5|728811|729701.1|728221.8|39
1631198790000|2021-09-09 14:46:30|730223.3|728223.3|730259.2|728259.2|730271|728754.9|729700|728201.5|36
1631198800000|2021-09-09 14:46:40|730257.9|728257.9|729717.6|728717.6|730270.4|728718.6|729684.3|728201.2|35
1631198810000|2021-09-09 14:46:50|730235|728235|729716.2|728716.2|730236.3|728722.2|729686|728197.6|27
1631198820000|2021-09-09 14:47:00|729723.4|728723.4|729708.7|728708.7|730201.5|728748.3|729668.1|728201.5|36
1631198830000|2021-09-09 14:47:10|729711.7|728711.7|729699.1|728699.1|730212.2|728711.7|729693.2|728194.8|38
1631198840000|2021-09-09 14:47:20|729697.3|728697.3|729697.5|728697.5|730189.8|728707.8|729659.8|728189.8|34
1631198850000|2021-09-09 14:47:30|729699.5|728699.5|729807.2|728807.2|730322.7|728807.3|729699|728279.2|34
1631198860000|2021-09-09 14:47:40|729801.7|728801.7|729844.8|728844.8|730346|728846.7|729788.1|728306.3|38
1631198870000|2021-09-09 14:47:50|730351.8|728351.8|730350.8|728350.8|730352.9|728836.1|729822.2|728310.8|33
1631198880000|2021-09-09 14:48:00|730331.5|728331.5|729864.4|728864.4|730383.4|728880.7|729827.9|728331.5|38
1631198890000|2021-09-09 14:48:10|729863.7|728863.7|730360.1|728360.1|730373.2|728863.7|729818|728301.1|39
1631198900000|2021-09-09 14:48:20|730326.9|728326.9|729791.3|728791.3|730348.7|728834.1|729765.1|728276.6|40
1631198910000|2021-09-09 14:48:30|729789.3|728789.3|729826.4|728826.4|730306.6|728829.6|729764.4|728289.5|36
1631198920000|2021-09-09 14:48:40|729805.1|728805.1|729835|728835|730350.2|728843.1|729781|728312.8|40
1631198930000|2021-09-09 14:48:50|729831.3|728831.3|729830.6|728830.6|730372.2|728868.3|729807.4|728312.8|40
1631198940000|2021-09-09 14:49:00|729806.2|728806.2|729861.3|728861.3|730353.3|728865.1|729806.2|728308.4|39
1631198950000|2021-09-09 14:49:10|729855.4|728855.4|729884.6|728884.6|730410.8|728895.4|729837.4|728356.1|37
1631198960000|2021-09-09 14:49:20|729872.6|728872.6|730368.3|728368.3|730398.2|728882.9|729861.4|728349.7|37
1631198970000|2021-09-09 14:49:30|730364.1|728364.1|730385.8|728385.8|730410.3|728410.3|730352|728352|36
1631198980000|2021-09-09 14:49:40|730389.1|728389.1|730388.3|728388.3|730396.9|728396.9|730368.2|728368.2|34
1631198990000|2021-09-09 14:49:50|730389.3|728389.3|730387.9|728387.9|730393.6|728879.8|729879.8|728364.5|36
1631199000000|2021-09-09 14:50:00|729887.4|728887.4|730443.7|728443.7|730459.7|728887.4|729887.4|728398.6|37
1631199010000|2021-09-09 14:50:10|730428.9|728428.9|730373.5|728373.5|730451.8|728915.8|729915.8|728373.5|36
1631199020000|2021-09-09 14:50:20|730383.4|728383.4|730417.5|728417.5|730432.8|728432.8|730372.1|728372.1|39
1631199030000|2021-09-09 14:50:30|730422|728422|730369.7|728369.7|730422|728422|730348|728348|40
1631199040000|2021-09-09 14:50:40|730368.3|728368.3|730276.8|728276.8|730368.3|728368.3|730249.2|728249.2|40
1631199050000|2021-09-09 14:50:50|730269.9|728269.9|730282.1|728282.1|730291.7|728291.7|730222.8|728222.8|39
1631199060000|2021-09-09 14:51:00|730260.4|728260.4|730310.9|728310.9|730310.9|728310.9|730256.5|728256.5|33
1631199070000|2021-09-09 14:51:10|730335.4|728335.4|729808.1|728808.1|730335.4|728810.4|729795.9|728266.3|37
1631199080000|2021-09-09 14:51:20|729805.6|728805.6|730323.5|728323.5|730332.7|728831.7|729764.3|728292.9|38
1631199090000|2021-09-09 14:51:30|730329.3|728329.3|730297.8|728297.8|730330.2|728785.8|729758.5|728245.3|37
1631199100000|2021-09-09 14:51:40|730300.3|728300.3|729807.3|728807.3|730318.2|728830.7|729793.1|728275.8|28
1631199110000|2021-09-09 14:51:50|730296.1|728296.1|730284.2|728284.2|730319.4|728319.4|730264.3|728264.3|26
1631199120000|2021-09-09 14:52:00|730283|728283|729783.2|728783.2|730300.9|728783.6|729777.1|728264.8|30
1631199130000|2021-09-09 14:52:10|729783.8|728783.8|730274.4|728274.4|730313.4|728802.5|729767.5|728266.5|30
1631199140000|2021-09-09 14:52:20|730270.4|728270.4|730280.2|728280.2|730283.9|728283.9|730265.5|728265.5|23
1631199150000|2021-09-09 14:52:30|730272.8|728272.8|730343.5|728343.5|730374.5|728843.3|729815.8|728269.6|33
1631199160000|2021-09-09 14:52:40|730354.7|728354.7|730345.5|728345.5|730354.7|728867|729819.6|728310.2|35
1631199170000|2021-09-09 14:52:50|730347|728347|730342.3|728342.3|730350.2|728842.3|729839.1|728327.5|17
1631199180000|2021-09-09 14:53:00|730331|728331|730269.6|728269.6|730357.7|728856|729821.7|728262.7|25
1631199190000|2021-09-09 14:53:10|730277.1|728277.1|729630.3|728630.3|730288|728709.4|729619|728110.3|35
1631199200000|2021-09-09 14:53:20|729627.9|728627.9|730173.3|728173.3|730175.5|728684.2|729625.2|728123.8|38
1631199210000|2021-09-09 14:53:30|730157.5|728157.5|729818.2|728818.2|730335.8|728824.7|729656.6|728152.3|36
1631199220000|2021-09-09 14:53:40|729818.7|728818.7|730308.9|728308.9|730324.7|728831.6|729809.7|728308.9|25
1631199230000|2021-09-09 14:53:50|730317|728317|729815.4|728815.4|730317|728818.8|729805.3|728310.5|24
1631199240000|2021-09-09 14:54:00|729811.6|728811.6|729835.5|728835.5|729835.5|728835.5|729811.6|728811.6|23
1631199250000|2021-09-09 14:54:10|729821.8|728821.8|729807.8|728807.8|730312.7|728833.4|729788|728273.9|29
1631199260000|2021-09-09 14:54:20|729805.2|728805.2|729801.6|728801.6|729805.7|728805.7|729793.9|728793.9|30
1631199270000|2021-09-09 14:54:30|729801.8|728801.8|729797.7|728797.7|729802.1|728802.1|729789|728789|27
1631199280000|2021-09-09 14:54:40|729799.4|728799.4|729865.9|728865.9|729872|728872|729799.4|728799.4|36
1631199290000|2021-09-09 14:54:50|729863.7|728863.7|729909.1|728909.1|730404.6|728909.5|729860|728404.6|34
1631199300000|2021-09-09 14:55:00|729909.5|728909.5|729873|728873|730403.7|728922.1|729873|728388|36
1631199310000|2021-09-09 14:55:10|729895.4|728895.4|729888.3|728888.3|729901.7|728901.7|729876.1|728876.1|26
1631199320000|2021-09-09 14:55:20|729889.2|728889.2|729856.7|728856.7|729897.3|728897.3|729819|728819|31
1631199330000|2021-09-09 14:55:30|729855.5|728855.5|729849.9|728849.9|729860|728860|729825.9|728825.9|24
1631199340000|2021-09-09 14:55:40|729848.2|728848.2|729789.1|728789.1|730299|728851.5|729781.6|728299|31
1631199350000|2021-09-09 14:55:50|729789.2|728789.2|729790.1|728790.1|729792.9|728792.9|729782.8|728782.8|24
1631199360000|2021-09-09 14:56:00|729791.8|728791.8|729659.8|728659.8|730217|728791.8|729635.6|728165.1|35
1631199370000|2021-09-09 14:56:10|729658.8|728658.8|729632.2|728632.2|730145|728666.2|729622.2|728145|33
1631199380000|2021-09-09 14:56:20|729649.5|728649.5|729671.2|728671.2|730188|728671.8|729631|728149|35
1631199390000|2021-09-09 14:56:30|729670.7|728670.7|730217.9|728217.9|730217.9|728684.9|729662.2|728153.8|39
1631199400000|2021-09-09 14:56:40|730200|728200|730192.2|728192.2|730210.1|728715.6|729683|728186.9|33
1631199410000|2021-09-09 14:56:50|730189.4|728189.4|729719.7|728719.7|730230.8|728719.7|729699.8|728189.4|27
1631199420000|2021-09-09 14:57:00|729721.9|728721.9|730087.6|728087.6|730221.2|728721.9|729552.7|728047.5|35
1631199430000|2021-09-09 14:57:10|730083.5|728083.5|730041.5|728041.5|730084.1|728561.4|729528.7|728041.5|30
1631199440000|2021-09-09 14:57:20|730066.6|728066.6|730194.9|728194.9|730208.4|728673.7|729578.6|728066.6|40
1631199450000|2021-09-09 14:57:30|730173.9|728173.9|730215.2|728215.2|730219|728219|730173.9|728173.9|38
1631199460000|2021-09-09 14:57:40|730226.8|728226.8|730228.4|728228.4|730228.4|728736.3|729652|728129|38
1631199470000|2021-09-09 14:57:50|729713.2|728713.2|729746.9|728746.9|730255.2|728767.7|729713.2|728226.2|30
1631199480000|2021-09-09 14:58:00|729745|728745|729790.9|728790.9|730301.4|728801.7|729745|728288.6|29
1631199490000|2021-09-09 14:58:10|729784.8|728784.8|729731.4|728731.4|730285|728792.1|729720|728232.7|37
1631199500000|2021-09-09 14:58:20|729731.9|728731.9|730202.2|728202.2|730246|728737|729705.2|728202|37
1631199510000|2021-09-09 14:58:30|730204.9|728204.9|729683|728683|730206.1|728716|729622|728124.1|33
1631199520000|2021-09-09 14:58:40|730181.6|728181.6|729741.6|728741.6|730242|728743.8|729660.9|728175.5|31
1631199530000|2021-09-09 14:58:50|729737.2|728737.2|729728.4|728728.4|730252.2|728745.2|729727.2|728243|30
1631199540000|2021-09-09 14:59:00|730240.1|728240.1|729723|728723|730240.1|728724.9|729709.6|728232.3|29
1631199550000|2021-09-09 14:59:10|729723.3|728723.3|729747.1|728747.1|729747.1|728747.1|729700.7|728700.7|26
1631199560000|2021-09-09 14:59:20|729746.9|728746.9|730221.7|728221.7|730221.7|728747.4|729680.3|728174.6|37
1631199570000|2021-09-09 14:59:30|730235.3|728235.3|730166|728166|730250.6|728730.3|729671.7|728166|37
1631199580000|2021-09-09 14:59:40|730164.6|728164.6|729622.5|728622.5|730185.8|728667|729597.4|728133.1|38
1631199590000|2021-09-09 14:59:50|729620.2|728620.2|729589.7|728589.7|730123.7|728620.2|729589.7|728096.8|37
1631199600000|2021-09-09 15:00:00|729598.6|728598.6|729599.7|728599.7|730118|728602.9|729590.9|728098.2|33
1631199610000|2021-09-09 15:00:10|729586.9|728586.9|729582|728582|730112.9|728597.7|729560.9|728101.5|33
1631199620000|2021-09-09 15:00:20|729560.9|728560.9|730196.5|728196.5|730196.5|728627.4|729560.9|728118.8|27
1631199630000|2021-09-09 15:00:30|729693.9|728693.9|730154.9|728154.9|730199|728693.9|729651.6|728152|29
1631199640000|2021-09-09 15:00:40|729642.7|728642.7|730150.4|728150.4|730242.7|728747.7|729642.7|728137.8|38
1631199650000|2021-09-09 15:00:50|730159.8|728159.8|729641.3|728641.3|730164.7|728660.9|729617.2|728125.3|39
1631199660000|2021-09-09 15:01:00|729621.6|728621.6|729679.6|728679.6|730204.9|728704.9|729601.3|728136.9|38
1631199670000|2021-09-09 15:01:10|729681.2|728681.2|729682.7|728682.7|729691.6|728691.6|729681.2|728681.2|21
1631199680000|2021-09-09 15:01:20|729681.8|728681.8|729587.3|728587.3|730167.9|728682.3|729568.7|728104.9|31
1631199690000|2021-09-09 15:01:30|729591.5|728591.5|729557.9|728557.9|730104.3|728595.7|729547.9|728037.3|33
1631199700000|2021-09-09 15:01:40|729548.5|728548.5|729590.6|728590.6|729612.6|728612.6|729548.5|728548.5|37
1631199710000|2021-09-09 15:01:50|729596.2|728596.2|730189.6|728189.6|730198.6|728694.6|729590|728187.9|34
1631199720000|2021-09-09 15:02:00|729670.2|728670.2|729669.9|728669.9|730187.6|728682.1|729669.5|728171.3|37
1631199730000|2021-09-09 15:02:10|729670.6|728670.6|730182.8|728182.8|730192.3|728679.4|729669.5|728168.9|31
1631199740000|2021-09-09 15:02:20|730179.5|728179.5|729711.2|728711.2|730209|728721.9|729670.7|728179.5|36
1631199750000|2021-09-09 15:02:30|729710.2|728710.2|729725.6|728725.6|730251.2|728736.8|729702.7|728251.2|31
1631199760000|2021-09-09 15:02:40|729717.4|728717.4|729702.3|728702.3|730186.9|728726.9|729672.4|728186.9|32
1631199770000|2021-09-09 15:02:50|729702.5|728702.5|729740|728740|730226.7|728745|729698.7|728226.7|30
1631199780000|2021-09-09 15:03:00|729725.2|728725.2|729729.3|728729.3|729740|728740|729716.9|728716.9|30
1631199790000|2021-09-09 15:03:10|729740|728740|729728.2|728728.2|730245.4|728748.1|729725.8|728240.1|39
1631199800000|2021-09-09 15:03:20|729730.9|728730.9|729743.2|728743.2|729743.2|728743.2|729730.9|728730.9|23
1631199810000|2021-09-09 15:03:30|729744.6|728744.6|729759.4|728759.4|730233.6|728760.5|729711.4|728233.6|28
1631199820000|2021-09-09 15:03:40|729735.9|728735.9|729745.9|728745.9|729757.2|728757.2|729735.8|728735.8|35
1631199830000|2021-09-09 15:03:50|729735.2|728735.2|729750.6|728750.6|729751.4|728751.4|729730|728730|30
1631199840000|2021-09-09 15:04:00|729751.4|728751.4|729777.7|728777.7|729781.1|728781.1|729749.6|728749.6|26
1631199850000|2021-09-09 15:04:10|729773.7|728773.7|730129.3|728129.3|730256.5|728774.9|729626.8|728129.3|39
1631199860000|2021-09-09 15:04:20|730127.7|728127.7|729606.2|728606.2|730127.7|728611.2|729571.7|728112.6|39
1631199870000|2021-09-09 15:04:30|729609.2|728609.2|729645.3|728645.3|730174|728652.9|729593.4|728094.8|39
1631199880000|2021-09-09 15:04:40|729659.8|728659.8|729658.3|728658.3|730163.5|728671.4|729658.1|728159|17
1631199890000|2021-09-09 15:04:50|730175|728175|729658.3|728658.3|730175|728664.8|729647.8|728165.5|23
1631199900000|2021-09-09 15:05:00|730155.2|728155.2|729568.5|728568.5|730158.2|728635.4|729568.5|728066.1|34
1631199910000|2021-09-09 15:05:10|730056.8|728056.8|729591.4|728591.4|730095|728597.2|729547.4|728056.8|35
1631199920000|2021-09-09 15:05:20|729590.1|728590.1|730079.7|728079.7|730100.9|728599.4|729587.8|728079.7|33
1631199930000|2021-09-09 15:05:30|729589.9|728589.9|729594.1|728594.1|730088.4|728596|729589.4|728083.4|31
1631199940000|2021-09-09 15:05:40|729586.9|728586.9|729664.8|728664.8|730181.4|728683.9|729586.9|728162.6|34
1631199950000|2021-09-09 15:05:50|729689.2|728689.2|729575.3|728575.3|730174.3|728690|729575.3|728123.6|37
1631199960000|2021-09-09 15:06:00|729579.9|728579.9|729604.7|728604.7|730099.8|728606.1|729559.6|728067.7|37
1631199970000|2021-09-09 15:06:10|729602.3|728602.3|729573.6|728573.6|730099.3|728608.6|729569.6|728064.4|37
1631199980000|2021-09-09 15:06:20|729569.1|728569.1|729561.8|728561.8|730072.1|728583.7|729542.2|728042.3|30
1631199990000|2021-09-09 15:06:30|729560|728560|729574.6|728574.6|730078.4|728582.3|729559.8|728051|23
1631200000000|2021-09-09 15:06:40|730072.8|728072.8|730119.4|728119.4|730122.1|728602.2|729569.1|728072.8|35
1631200010000|2021-09-09 15:06:50|730116.8|728116.8|730092.2|728092.2|730124.5|728643.7|729602.1|728092.2|37
1631200020000|2021-09-09 15:07:00|729599.5|728599.5|730071.5|728071.5|730094.3|728602|729573.5|728059.5|31
1631200030000|2021-09-09 15:07:10|730066.8|728066.8|730084.4|728084.4|730087.4|728566.5|729534.1|728056.2|28
1631200040000|2021-09-09 15:07:20|730085.3|728085.3|729580.6|728580.6|730096.3|728581.6|729575.5|728075.6|15
1631200050000|2021-09-09 15:07:30|729579.1|728579.1|730066.8|728066.8|730083.2|728580.6|729562.8|728058.8|25
1631200060000|2021-09-09 15:07:40|730063.6|728063.6|730073.5|728073.5|730079.7|728079.7|730052.9|728052.9|20
1631200070000|2021-09-09 15:07:50|730074.4|728074.4|729555.8|728555.8|730075|728564.1|729527.3|728039.6|23
1631200080000|2021-09-09 15:08:00|730072.1|728072.1|730068.8|728068.8|730078.5|728585.8|729568.7|728043.5|26
1631200090000|2021-09-09 15:08:10|730068.9|728068.9|729593.3|728593.3|730082.5|728600.7|729538.3|728037|38
1631200100000|2021-09-09 15:08:20|729589.6|728589.6|730109.1|728109.1|730112|728596.4|729581.8|728097.4|30
1631200110000|2021-09-09 15:08:30|730110|728110|729617.9|728617.9|730110|728621.4|729591.1|728110|23
1631200120000|2021-09-09 15:08:40|729615.9|728615.9|730081.4|728081.4|730081.4|728617.4|729603.8|728078.7|23
1631200130000|2021-09-09 15:08:50|729586|728586|729590.1|728590.1|730111.1|728613|729549.6|728047.6|38
1631200140000|2021-09-09 15:09:00|730087|728087|729540.7|728540.7|730087|728547.3|729528.7|728031.5|28
1631200150000|2021-09-09 15:09:10|729536.9|728536.9|730038.6|728038.6|730051.2|728559.4|729533.6|728030.3|36
1631200160000|2021-09-09 15:09:20|730038.3|728038.3|729536.8|728536.8|730040.1|728540.6|729525|728034.6|23
1631200170000|2021-09-09 15:09:30|729535.9|728535.9|729545.1|728545.1|729555.6|728555.6|729535.5|728535.5|22
1631200180000|2021-09-09 15:09:40|729544.8|728544.8|729531.6|728531.6|730028.8|728555.4|729529.4|728025.9|27
1631200190000|2021-09-09 15:09:50|730021.1|728021.1|729540.5|728540.5|730021.1|728556.7|729539.7|728021.1|24
1631200200000|2021-09-09 15:10:00|729542|728542|729528.6|728528.6|730018.4|728542.4|729518.1|728018.4|26
1631200210000|2021-09-09 15:10:10|729526.5|728526.5|729521.1|728521.1|729533.2|728533.2|729521.1|728521.1|13
1631200220000|2021-09-09 15:10:20|729529.5|728529.5|729554.8|728554.8|729566.4|728566.4|729529.5|728529.5|17
1631200230000|2021-09-09 15:10:30|729557.5|728557.5|729566.5|728566.5|730072.6|728570.4|729557.5|728053.5|22
1631200240000|2021-09-09 15:10:40|729564.8|728564.8|729588.1|728588.1|729598.2|728598.2|729564.8|728564.8|24
1631200250000|2021-09-09 15:10:50|729585.6|728585.6|729597.7|728597.7|730101.6|728624.5|729576.3|728079.9|30
1631200260000|2021-09-09 15:11:00|729602.5|728602.5|729567.3|728567.3|730061.7|728602.5|729560.3|728055.9|29
1631200270000|2021-09-09 15:11:10|729567.6|728567.6|730056.6|728056.6|730057.6|728599.7|729553.5|728040.9|21
1631200280000|2021-09-09 15:11:20|730054.1|728054.1|729560.6|728560.6|730063.5|728560.6|729542.8|728052.8|16
1631200290000|2021-09-09 15:11:30|729570.2|728570.2|729553|728553|730057|728580.3|729549.2|728057|23
1631200300000|2021-09-09 15:11:40|729549.4|728549.4|729557.7|728557.7|729560.8|728560.8|729546|728546|9
1631200310000|2021-09-09 15:11:50|729559.9|728559.9|729576.8|728576.8|729576.8|728576.8|729555.9|728555.9|16
1631200320000|2021-09-09 15:12:00|729577.7|728577.7|729570.7|728570.7|729578.6|728578.6|729553.8|728553.8|17
1631200330000|2021-09-09 15:12:10|729567.6|728567.6|729561.7|728561.7|729573.4|728573.4|729552|728552|20
1631200340000|2021-09-09 15:12:20|729556.6|728556.6|729565.6|728565.6|729569.4|728569.4|729545.1|728545.1|21
1631200350000|2021-09-09 15:12:30|729566.3|728566.3|729553.8|728553.8|730029.7|728570|729535.5|728029.7|28
1631200360000|2021-09-09 15:12:40|729548.7|728548.7|729577.7|728577.7|729577.8|728577.8|729547.5|728547.5|32
1631200370000|2021-09-09 15:12:50|729578.3|728578.3|729572|728572|729581.6|728581.6|729561.9|728561.9|27
1631200380000|2021-09-09 15:13:00|729574.3|728574.3|729469.2|728469.2|730031.9|728575.8|729452.7|727949.9|36
1631200390000|2021-09-09 15:13:10|729467.3|728467.3|729467|728467|729972.6|728480.9|729448.1|727948|37
1631200400000|2021-09-09 15:13:20|729468.2|728468.2|729524.3|728524.3|730023.5|728524.3|729468.2|727996.7|34
1631200410000|2021-09-09 15:13:30|730045.1|728045.1|730027.8|728027.8|730058.2|728561.5|729526.8|728018|36
1631200420000|2021-09-09 15:13:40|730029|728029|729559.4|728559.4|730061.3|728559.4|729536.8|728029|32
1631200430000|2021-09-09 15:13:50|729559.7|728559.7|729524.4|728524.4|730080.6|728570.4|729520|728022.5|33
1631200440000|2021-09-09 15:14:00|730046.8|728046.8|729487.2|728487.2|730046.8|728537.7|729482.4|727977.7|29
1631200450000|2021-09-09 15:14:10|729482.7|728482.7|729484|728484|729487.3|728487.3|729482.7|728482.7|17
1631200460000|2021-09-09 15:14:20|729485|728485|729457.1|728457.1|729504.8|728504.8|729457.1|728457.1|21
1631200470000|2021-09-09 15:14:30|729478.8|728478.8|729454.4|728454.4|729965.2|728492.2|729422.8|727947.1|34
1631200480000|2021-09-09 15:14:40|729454.5|728454.5|729453.1|728453.1|729454.5|728454.5|729437.8|728437.8|25
1631200490000|2021-09-09 15:14:50|729443.6|728443.6|729440.2|728440.2|729443.6|728443.6|729429.1|728429.1|24
1631200500000|2021-09-09 15:15:00|729437.3|728437.3|729438.8|728438.8|729968|728474|729429.4|727920.6|37
1631200510000|2021-09-09 15:15:10|729422.2|728422.2|729482|728482|729955.9|728482|729418.4|727921.9|32
1631200520000|2021-09-09 15:15:20|729479.3|728479.3|729605.5|728605.5|730110|728623.6|729476|727966.3|31
1631200530000|2021-09-09 15:15:30|729595|728595|729594.8|728594.8|729601.7|728601.7|729583.2|728583.2|28
1631200540000|2021-09-09 15:15:40|729592.7|728592.7|729583.1|728583.1|730083.4|728594.4|729574.3|728083.4|19
1631200550000|2021-09-09 15:15:50|729582.1|728582.1|729643.7|728643.7|729643.7|728643.7|729579.5|728579.5|26
1631200560000|2021-09-09 15:16:00|729634.3|728634.3|729672|728672|729684.9|728684.9|729634.3|728634.3|29
1631200570000|2021-09-09 15:16:10|729672.7|728672.7|729681.4|728681.4|730212.4|728719.5|729662.2|728212.4|35
1631200580000|2021-09-09 15:16:20|729680.4|728680.4|729675.6|728675.6|730183.4|728702.1|729666.1|728157.7|37
1631200590000|2021-09-09 15:16:30|729675.1|728675.1|729678|728678|730174.7|728683.8|729651.9|728155.3|26
1631200600000|2021-09-09 15:16:40|729679.7|728679.7|729707.2|728707.2|729720.4|728720.4|729673|728673|26
1631200610000|2021-09-09 15:16:50|729704.3|728704.3|729732.6|728732.6|730239.3|728743.8|729696.9|728229.9|33
1631200620000|2021-09-09 15:17:00|729739.2|728739.2|729723.3|728723.3|730230.8|728739.3|729710.1|728230.8|27
1631200630000|2021-09-09 15:17:10|729728.9|728728.9|729670.2|728670.2|730215|728746|729670.2|728212.7|29
1631200640000|2021-09-09 15:17:20|729685.9|728685.9|729714.8|728714.8|730222.7|728761|729672.2|728185.1|39
1631200650000|2021-09-09 15:17:30|729716.5|728716.5|729716.1|728716.1|730221.5|728722.9|729692.1|728208.2|31
1631200660000|2021-09-09 15:17:40|729717.9|728717.9|729721.2|728721.2|729729.5|728729.5|729713.4|728713.4|27
1631200670000|2021-09-09 15:17:50|729721.3|728721.3|729744|728744|730241.8|728749.4|729687.5|728186.6|32
1631200680000|2021-09-09 15:18:00|729728.6|728728.6|729699.2|728699.2|730227|728739.6|729689.1|728204.7|38
1631200690000|2021-09-09 15:18:10|729695.5|728695.5|729712.3|728712.3|730224.9|728717.5|729694.2|728196.6|29
1631200700000|2021-09-09 15:18:20|729712.9|728712.9|729691.2|728691.2|730204.5|728721.7|729664.3|728197.4|32
1631200710000|2021-09-09 15:18:30|729691.4|728691.4|729686.8|728686.8|730190.9|728695.4|729683.8|728188.9|21
1631200720000|2021-09-09 15:18:40|729673.2|728673.2|729670.8|728670.8|730193.1|728698.3|729664.3|728167.9|31
1631200730000|2021-09-09 15:18:50|729670.2|728670.2|729712.5|728712.5|730223.6|728743.2|729670.2|728192.4|34
1631200740000|2021-09-09 15:19:00|729712.3|728712.3|729734.2|728734.2|730227.1|728735.7|729699.8|728227.1|36
1631200750000|2021-09-09 15:19:10|729733.9|728733.9|729769.4|728769.4|730278.5|728772.6|729731.1|728278.5|29
1631200760000|2021-09-09 15:19:20|729770.2|728770.2|729773.1|728773.1|729787.5|728787.5|729761.3|728761.3|26
1631200770000|2021-09-09 15:19:30|729771|728771|729772.9|728772.9|729778.3|728778.3|729757.4|728757.4|25
1631200780000|2021-09-09 15:19:40|729773.5|728773.5|729760.5|728760.5|729779.6|728779.6|729759.1|728759.1|35
1631200790000|2021-09-09 15:19:50|729770.9|728770.9|729787.7|728787.7|730255.7|728787.7|729760.8|728255.7|32
1631200800000|2021-09-09 15:20:00|729777.6|728777.6|729778.6|728778.6|729781.1|728781.1|729770.7|728770.7|26
1631200810000|2021-09-09 15:20:10|729779.6|728779.6|730276.1|728276.1|730276.1|728781.4|729742.6|728275.2|30
1631200820000|2021-09-09 15:20:20|730272.4|728272.4|729832.7|728832.7|730328.9|728832.7|729826.5|728267.4|29
1631200830000|2021-09-09 15:20:30|729831.9|728831.9|729829.2|728829.2|729831.9|728831.9|729807.7|728807.7|20
1631200840000|2021-09-09 15:20:40|729829.6|728829.6|729823.9|728823.9|729829.6|728829.6|729804.7|728804.7|31
1631200850000|2021-09-09 15:20:50|729830.2|728830.2|729841.1|728841.1|729841.1|728841.1|729811|728811|27
1631200860000|2021-09-09 15:21:00|729837.6|728837.6|729859.1|728859.1|730360.9|728862.7|729837.6|728347.6|34
1631200870000|2021-09-09 15:21:10|729859.2|728859.2|729870.6|728870.6|729887.1|728887.1|729855.9|728855.9|25
1631200880000|2021-09-09 15:21:20|729893.4|728893.4|729912.5|728912.5|730405.3|728912.5|729878|728400.3|29
1631200890000|2021-09-09 15:21:30|729910.6|728910.6|729876.8|728876.8|730386.5|728910.6|729863.8|728386.5|25
1631200900000|2021-09-09 15:21:40|729869.9|728869.9|730392.9|728392.9|730419|728878.9|729867.3|728380.3|29
1631200910000|2021-09-09 15:21:50|730390.3|728390.3|730444.7|728444.7|730458.8|728955.3|729895.3|728390.3|30
1631200920000|2021-09-09 15:22:00|730444.1|728444.1|730447.9|728447.9|730449.5|728955.3|729941.7|728444.1|27
1631200930000|2021-09-09 15:22:10|730446.7|728446.7|730444.1|728444.1|730447.8|728940.5|729940.5|728439.8|21
1631200940000|2021-09-09 15:22:20|730444.4|728444.4|729944.1|728944.1|730447.4|728945.7|729942.1|728440.6|20
1631200950000|2021-09-09 15:22:30|730435.7|728435.7|729952.2|728952.2|730460.3|728962.9|729952.2|728432.2|21
1631200960000|2021-09-09 15:22:40|729952|728952|730435|728435|730448.9|728952|729913.9|728417.6|33
1631200970000|2021-09-09 15:22:50|730439.1|728439.1|730441.6|728441.6|730465.5|728966.4|729965.4|728434.2|19
1631200980000|2021-09-09 15:23:00|730444.9|728444.9|729949.7|728949.7|730450.3|728949.7|729936.6|728438.8|20
1631200990000|2021-09-09 15:23:10|729936.6|728936.6|730450.4|728450.4|730468.5|728950.8|729920.8|728417.4|33
1631201000000|2021-09-09 15:23:20|730448.1|728448.1|730439|728439|730449.7|728960.5|729935.2|728437.4|32
1631201010000|2021-09-09 15:23:30|729935.8|728935.8|729930.4|728930.4|730457.4|728956.1|729915.1|728433.7|35
1631201020000|2021-09-09 15:23:40|729932.2|728932.2|730401.8|728401.8|730431.6|728932.8|729896.8|728401.8|35
1631201030000|2021-09-09 15:23:50|730398.1|728398.1|729915.1|728915.1|730440.2|728920.6|729888.7|728398.1|35
1631201040000|2021-09-09 15:24:00|729910.9|728910.9|730406.6|728406.6|730408.3|728921.9|729902.3|728400.8|30
1631201050000|2021-09-09 15:24:10|730409.1|728409.1|729902.7|728902.7|730410.4|728902.7|729899.2|728402.8|15
1631201060000|2021-09-09 15:24:20|729903.5|728903.5|729903.8|728903.8|730417.1|728919.9|729885.4|728383.4|22
1631201070000|2021-09-09 15:24:30|729899.4|728899.4|729937.5|728937.5|730458|728958.7|729895.5|728400.1|33
1631201080000|2021-09-09 15:24:40|729933.9|728933.9|730409.9|728409.9|730432.5|728939.7|729928.9|728404.7|23
1631201090000|2021-09-09 15:24:50|730407.2|728407.2|730416.9|728416.9|730416.9|728416.9|730401.6|728401.6|24
1631201100000|2021-09-09 15:25:00|730411.7|728411.7|729908|728908|730412.6|728916.4|729903.2|728409.8|30
1631201110000|2021-09-09 15:25:10|729904.5|728904.5|730383.3|728383.3|730398.3|728911.8|729869.3|728370.3|25
1631201120000|2021-09-09 15:25:20|730386.4|728386.4|730281.9|728281.9|730386.4|728859.8|729803.3|728275|26
1631201130000|2021-09-09 15:25:30|730280|728280|729770.1|728770.1|730281|728775.1|729758.7|728268.1|29
1631201140000|2021-09-09 15:25:40|729770.5|728770.5|729754|728754|730294.4|728771.8|729750.4|728248.9|38
1631201150000|2021-09-09 15:25:50|729730.4|728730.4|729768|728768|729768|728768|729730.4|728730.4|31
1631201160000|2021-09-09 15:26:00|729770.4|728770.4|729761.2|728761.2|729770.4|728770.4|729750.1|728750.1|26
1631201170000|2021-09-09 15:26:10|729764|728764|730269.2|728269.2|730269.2|728771.8|729748.9|728269.2|22
1631201180000|2021-09-09 15:26:20|730266.8|728266.8|729740.4|728740.4|730266.8|728756.3|729734.9|728234.5|28
1631201190000|2021-09-09 15:26:30|729744.5|728744.5|729709.5|728709.5|730220.5|728746.4|729695.8|728208.9|34
1631201200000|2021-09-09 15:26:40|729707.3|728707.3|729691.9|728691.9|730215.7|728707.6|729683.1|728187.3|36
1631201210000|2021-09-09 15:26:50|729703.4|728703.4|729694.8|728694.8|730210.9|728703.4|729665.2|728200.5|37
1631201220000|2021-09-09 15:27:00|729694.4|728694.4|729647.2|728647.2|730214.6|728715.9|729645.1|728137.3|34
1631201230000|2021-09-09 15:27:10|729642|728642|729647.6|728647.6|730150.6|728648.5|729630.1|728141.7|32
1631201240000|2021-09-09 15:27:20|729629.1|728629.1|729633.2|728633.2|730127.8|728633.2|729596.3|728119.4|31
1631201250000|2021-09-09 15:27:30|730150.2|728150.2|730074.3|728074.3|730150.2|728614.3|729537.8|728030.4|37
1631201260000|2021-09-09 15:27:40|730076.1|728076.1|730075.1|728075.1|730085|728085|730060.9|728060.9|30
1631201270000|2021-09-09 15:27:50|730075.2|728075.2|730095.5|728095.5|730099.1|728099.1|730069.3|728069.3|34
1631201280000|2021-09-09 15:28:00|730092.5|728092.5|730030.5|728030.5|730095.8|728592.2|729585.1|728029.3|33
1631201290000|2021-09-09 15:28:10|730022.7|728022.7|730016.9|728016.9|730127.3|728623.7|729503.9|728016.5|34
1631201300000|2021-09-09 15:28:20|730018.6|728018.6|729557|728557|730058.3|728557|729532.1|728018.6|31
1631201310000|2021-09-09 15:28:30|729557.5|728557.5|729568.9|728568.9|730073.8|728575.8|729544.8|728065.9|29
1631201320000|2021-09-09 15:28:40|729576.6|728576.6|729563.5|728563.5|730084.8|728586|729562.2|728057.6|35
1631201330000|2021-09-09 15:28:50|729569.3|728569.3|729564|728564|729569.3|728569.3|729549.6|728549.6|29
1631201340000|2021-09-09 15:29:00|729556|728556|730141.4|728141.4|730148.9|728621.1|729556|728135.3|34
1631201350000|2021-09-09 15:29:10|730140.3|728140.3|729645.9|728645.9|730154.1|728650.9|729630|728124.3|36
1631201360000|2021-09-09 15:29:20|729648.3|728648.3|730084|728084|730143.5|728649.4|729582.3|728083.3|33
1631201370000|2021-09-09 15:29:30|730082.6|728082.6|730093.2|728093.2|730116.1|728596.4|729591.8|728078.4|35
1631201380000|2021-09-09 15:29:40|730087.5|728087.5|730129|728129|730151.1|728648.4|729594|728087.5|32
1631201390000|2021-09-09 15:29:50|730129.1|728129.1|730121.7|728121.7|730150.5|728629.1|729609.9|728120.5|36
1631201400000|2021-09-09 15:30:00|730130.7|728130.7|730188.4|728188.4|730196.5|728687.4|729631.9|728130.7|36
1631201410000|2021-09-09 15:30:10|730195|728195|729660.6|728660.6|730195|728682.3|729644.5|728163.9|26
1631201420000|2021-09-09 15:30:20|729661.8|728661.8|729661.4|728661.4|730156.1|728665.2|729626.6|728153.2|27
1631201430000|2021-09-09 15:30:30|729670.7|728670.7|729628.8|728628.8|730146.9|728670.7|729590.4|728103.7|29
1631201440000|2021-09-09 15:30:40|729627.9|728627.9|730079.7|728079.7|730128.7|728630.2|729595.7|728051.1|33
1631201450000|2021-09-09 15:30:50|729585.4|728585.4|729590.6|728590.6|730095.9|728596.1|729568.1|728079|33
1631201460000|2021-09-09 15:31:00|729585.1|728585.1|729627.4|728627.4|730131.5|728630.2|729580.1|728097.8|34
1631201470000|2021-09-09 15:31:10|729627.3|728627.3|730092.7|728092.7|730129.1|728631.8|729597.7|728092.7|32
1631201480000|2021-09-09 15:31:20|729561.6|728561.6|729592.6|728592.6|730120.4|728618.6|729561.6|728107.5|31
1631201490000|2021-09-09 15:31:30|729591.9|728591.9|729639.9|728639.9|729643.2|728643.2|729582.9|728582.9|27
1631201500000|2021-09-09 15:31:40|729640.9|728640.9|730078.2|728078.2|730170.1|728660|729632|728077.9|31
1631201510000|2021-09-09 15:31:50|729614.8|728614.8|729625.8|728625.8|730130.5|728625.8|729603.9|728130.5|32
1631201520000|2021-09-09 15:32:00|729654.1|728654.1|729651.2|728651.2|730182.6|728674.2|729635|728181.4|40
1631201530000|2021-09-09 15:32:10|729648.8|728648.8|729635.2|728635.2|730126.2|728653.6|729608|728126.2|28
1631201540000|2021-09-09 15:32:20|729636.5|728636.5|729629.8|728629.8|730142.6|728643.9|729591.9|728122.4|31
1631201550000|2021-09-09 15:32:30|729630.8|728630.8|729709.9|728709.9|730199.4|728710|729624.4|728160.6|35
1631201560000|2021-09-09 15:32:40|729710.7|728710.7|729685.1|728685.1|729718.8|728718.8|729682.9|728682.9|32
1631201570000|2021-09-09 15:32:50|729684.3|728684.3|730178.4|728178.4|730181.5|728702.4|729657.5|728152.3|25
1631201580000|2021-09-09 15:33:00|729656.1|728656.1|730198.7|728198.7|730221.1|728724.4|729656.1|728155.8|38
1631201590000|2021-09-09 15:33:10|730195.6|728195.6|729711.3|728711.3|730231.6|728712.9|729694.5|728195.6|39
1631201600000|2021-09-09 15:33:20|729721.4|728721.4|730104.2|728104.2|730206.6|728725.2|729638.9|728093.5|37
1631201610000|2021-09-09 15:33:30|730097.4|728097.4|730051.2|728051.2|730120.6|728592.8|729568.7|728039.5|36
1631201620000|2021-09-09 15:33:40|730057.8|728057.8|730108|728108|730138.3|728627.4|729601.9|728057.8|31
1631201630000|2021-09-09 15:33:50|730106|728106|730088.7|728088.7|730114.7|728114.7|730086.6|728086.6|30
1631201640000|2021-09-09 15:34:00|730089.6|728089.6|729552.8|728552.8|730089.6|728574.3|729545.4|728050.1|23
1631201650000|2021-09-09 15:34:10|729557.3|728557.3|730111.2|728111.2|730113.4|728607.9|729546.5|728082.4|24
1631201660000|2021-09-09 15:34:20|730119.1|728119.1|730048.9|728048.9|730119.1|728547|729545|728040.3|21
1631201670000|2021-09-09 15:34:30|730047.7|728047.7|729518.3|728518.3|730048.3|728545|729518.3|728027.5|34
1631201680000|2021-09-09 15:34:40|729522.8|728522.8|730009.4|728009.4|730030.3|728524.9|729506.4|728004.9|33
1631201690000|2021-09-09 15:34:50|730012.9|728012.9|730070.9|728070.9|730076.6|728511|729507.5|728009.4|28
1631201700000|2021-09-09 15:35:00|730071.8|728071.8|730082.5|728082.5|730085.8|728085.8|730052.6|728052.6|26
1631201710000|2021-09-09 15:35:10|730088.2|728088.2|730160.6|728160.6|730160.6|728610.7|729584.6|728079.8|23
1631201720000|2021-09-09 15:35:20|730162.3|728162.3|730190.1|728190.1|730205.9|728722.6|729666.4|728142.8|28
1631201730000|2021-09-09 15:35:30|730146.5|728146.5|730221.7|728221.7|730270.4|728699.8|729698|728146.5|32
1631201740000|2021-09-09 15:35:40|730199.1|728199.1|730204.5|728204.5|730215.3|728698.6|729684.9|728180.1|34
1631201750000|2021-09-09 15:35:50|730203.5|728203.5|730169|728169|730205.2|728690.8|729671.1|728167.5|39
1631201760000|2021-09-09 15:36:00|730178.3|728178.3|729664.1|728664.1|730192.9|728673.9|729659.4|728151.4|39
1631201770000|2021-09-09 15:36:10|729658.4|728658.4|730148|728148|730164.6|728670.9|729624.9|728113.8|36
1631201780000|2021-09-09 15:36:20|730139|728139|730182.4|728182.4|730190.5|728190.5|730117.9|728117.9|27
1631201790000|2021-09-09 15:36:30|730180.2|728180.2|730169.9|728169.9|730193.9|728676.1|729674.1|728165.2|16
1631201800000|2021-09-09 15:36:40|730173.7|728173.7|729674.1|728674.1|730173.7|728674.1|729659.5|728167.3|20
1631201810000|2021-09-09 15:36:50|730171.8|728171.8|730135.7|728135.7|730173.2|728640.9|729640.3|728111|26
1631201820000|2021-09-09 15:37:00|730137.7|728137.7|729644.5|728644.5|730157|728645|729640.4|728135.6|31
1631201830000|2021-09-09 15:37:10|730133.8|728133.8|730110.1|728110.1|730143.7|728634.6|729633.3|728110.1|25
1631201840000|2021-09-09 15:37:20|730107.1|728107.1|730103.8|728103.8|730117.4|728606.4|729582.6|728064|28
1631201850000|2021-09-09 15:37:30|730096.6|728096.6|730104.9|728104.9|730107|728107|730083.2|728083.2|36
1631201860000|2021-09-09 15:37:40|730103.1|728103.1|730104.5|728104.5|730127.1|728127.1|730095.8|728095.8|26
1631201870000|2021-09-09 15:37:50|730107.1|728107.1|729568.9|728568.9|730107.1|728574.3|729554|728047.8|33
1631201880000|2021-09-09 15:38:00|729571.7|728571.7|729570.9|728570.9|730101.4|728577.4|729553.1|728081|21
1631201890000|2021-09-09 15:38:10|729580.5|728580.5|730100.3|728100.3|730100.3|728581.7|729575.9|728084.1|18
1631201900000|2021-09-09 15:38:20|730095.2|728095.2|729553.9|728553.9|730099.1|728563.2|729553.9|728074.4|21
1631201910000|2021-09-09 15:38:30|729556.6|728556.6|729566.9|728566.9|730094.6|728579.3|729556.6|728074.2|24
1631201920000|2021-09-09 15:38:40|730058.5|728058.5|730078.3|728078.3|730084|728579.2|729560.2|728048.5|20
1631201930000|2021-09-09 15:38:50|730059.1|728059.1|730043.9|728043.9|730059.1|728059.1|730037.4|728037.4|25
1631201940000|2021-09-09 15:39:00|730044.2|728044.2|730050.6|728050.6|730061.5|728061.5|730037.4|728037.4|32
1631201950000|2021-09-09 15:39:10|730050.4|728050.4|730086.3|728086.3|730086.3|728086.3|730046|728046|36
1631201960000|2021-09-09 15:39:20|730068|728068|730114.9|728114.9|730126.5|728609|729607.8|728068|38
1631201970000|2021-09-09 15:39:30|730121|728121|730042.7|728042.7|730121|728121|730042.7|728042.7|32
1631201980000|2021-09-09 15:39:40|730046.3|728046.3|730038.6|728038.6|730048.3|728528.2|729526.5|728007.4|30
1631201990000|2021-09-09 15:39:50|730040.7|728040.7|730036.3|728036.3|730053.8|728053.8|730035.8|728035.8|27
1631202000000|2021-09-09 15:40:00|730040.2|728040.2|730038.8|728038.8|730046.7|728545.2|729545.2|728023.8|21
1631202010000|2021-09-09 15:40:10|730028|728028|730033.3|728033.3|730035.5|728532.5|729518.4|728024.2|35
1631202020000|2021-09-09 15:40:20|730027.7|728027.7|730039.8|728039.8|730043.8|728543.3|729526.4|728027.7|30
1631202030000|2021-09-09 15:40:30|730040.3|728040.3|730036|728036|730047.5|728543.4|729536.6|728036|28
1631202040000|2021-09-09 15:40:40|730037.4|728037.4|730034.2|728034.2|730043.5|728536|729527.3|728026.1|32
1631202050000|2021-09-09 15:40:50|729530.3|728530.3|730036.6|728036.6|730039.4|728538.8|729527.6|728031|32
1631202060000|2021-09-09 15:41:00|730033.5|728033.5|730036|728036|730064.1|728543.1|729532.3|728023.6|36
1631202070000|2021-09-09 15:41:10|730032.5|728032.5|730046.7|728046.7|730052.6|728052.6|730016.4|728016.4|12
1631202080000|2021-09-09 15:41:20|730048.6|728048.6|730059.5|728059.5|730070.2|728541.1|729536.5|728018.9|18
1631202090000|2021-09-09 15:41:30|730061.2|728061.2|729538.9|728538.9|730064.5|728538.9|729538.9|728046.7|25
1631202100000|2021-09-09 15:41:40|729540.3|728540.3|730038.6|728038.6|730043.8|728540.3|729532|728015.4|30
1631202110000|2021-09-09 15:41:50|729539.8|728539.8|730055.2|728055.2|730055.2|728540.1|729530.7|728033.5|22
1631202120000|2021-09-09 15:42:00|730040|728040|730069|728069|730069|728540.4|729537.1|728028.8|24
1631202130000|2021-09-09 15:42:10|730058.4|728058.4|730062.6|728062.6|730075.6|728560.2|729557.8|728033.8|30
1631202140000|2021-09-09 15:42:20|730068.5|728068.5|730073.3|728073.3|730073.7|728073.7|730062.1|728062.1|10
1631202150000|2021-09-09 15:42:30|730065.7|728065.7|730047.7|728047.7|730075.8|728075.8|730047.7|728047.7|17
1631202160000|2021-09-09 15:42:40|730052.3|728052.3|730061.6|728061.6|730072|728552.6|729552.6|728044|19
1631202170000|2021-09-09 15:42:50|730070.6|728070.6|729548.5|728548.5|730070.9|728548.5|729548.5|728036.5|30
1631202180000|2021-09-09 15:43:00|730041.5|728041.5|730077.1|728077.1|730077.1|728077.1|730035.5|728035.5|29
1631202190000|2021-09-09 15:43:10|730056.7|728056.7|730049.8|728049.8|730067.7|728540.3|729528.7|728025.9|28
1631202200000|2021-09-09 15:43:20|730040|728040|730059.3|728059.3|730059.3|728059.3|730032.4|728032.4|15
1631202210000|2021-09-09 15:43:30|730060.1|728060.1|730035.8|728035.8|730060.6|728535.9|729528|728032.2|23
1631202220000|2021-09-09 15:43:40|730039.6|728039.6|730048|728048|730051.8|728542.8|729538.1|728027|21
1631202230000|2021-09-09 15:43:50|730060.8|728060.8|730068.7|728068.7|730077.5|728077.5|730040|728040|21
1631202240000|2021-09-09 15:44:00|730077.9|728077.9|730086.5|728086.5|730110.7|728110.7|730070.2|728070.2|23
1631202250000|2021-09-09 15:44:10|730099.6|728099.6|730123.4|728123.4|730145.3|728625.9|729625.9|728099.6|27
1631202260000|2021-09-09 15:44:20|730126.4|728126.4|730087.3|728087.3|730148.1|728638.8|729566.5|728067|21
1631202270000|2021-09-09 15:44:30|730052.7|728052.7|729591.7|728591.7|730097.9|728591.7|729591.7|728052.7|27
1631202280000|2021-09-09 15:44:40|729588.1|728588.1|730091.3|728091.3|730103.5|728597.2|729588.1|728076.1|20
1631202290000|2021-09-09 15:44:50|730081.3|728081.3|730072.9|728072.9|730088.9|728574.6|729557.2|728053.6|34
1631202300000|2021-09-09 15:45:00|729550|728550|730068.5|728068.5|730073.2|728563.3|729550|728042.9|25
1631202310000|2021-09-09 15:45:10|730057.1|728057.1|730050.8|728050.8|730078.2|728568.4|729555.8|728050.8|20
1631202320000|2021-09-09 15:45:20|730055.7|728055.7|730012.5|728012.5|730064.1|728562.5|729513.2|728002.2|24
1631202330000|2021-09-09 15:45:30|730019.6|728019.6|729780.5|727780.5|730029.8|728029.8|729780.5|727780.5|18
1631202340000|2021-09-09 15:45:40|729761.4|727761.4|729760.2|727760.2|729770.9|727770.9|729739|727739|29
1631202350000|2021-09-09 15:45:50|729761.1|727761.1|729741.4|727741.4|729772.2|728244.1|729201.1|727737.3|28
1631202360000|2021-09-09 15:46:00|729239.2|728239.2|729752.1|727752.1|729775.6|728259.8|729239.2|727743.3|22
1631202370000|2021-09-09 15:46:10|729758.9|727758.9|729711.5|727711.5|729764.9|728242.7|729242.7|727711.5|22
1631202380000|2021-09-09 15:46:20|729707|727707|729743.9|727743.9|729747.2|727747.2|729707|727707|21
1631202390000|2021-09-09 15:46:30|729742.6|727742.6|729742.3|727742.3|729748|727748|729703.2|727703.2|24
1631202400000|2021-09-09 15:46:40|729747.1|727747.1|729852.3|727852.3|729852.3|728345.2|729345.2|727736.9|31
1631202410000|2021-09-09 15:46:50|729830.6|727830.6|729838|727838|729885|728366.2|729353.9|727821|25
1631202420000|2021-09-09 15:47:00|729859.1|727859.1|729735.6|727735.6|729862.7|727862.7|729722.2|727722.2|25
1631202430000|2021-09-09 15:47:10|729735.7|727735.7|729736|727736|729752.9|727752.9|729716.6|727716.6|28
1631202440000|2021-09-09 15:47:20|729712.4|727712.4|729691.3|727691.3|729729.7|728213.3|729209.4|727679.3|27
1631202450000|2021-09-09 15:47:30|729698.3|727698.3|729713.7|727713.7|729780.4|728294.7|729239.2|727684|31
1631202460000|2021-09-09 15:47:40|729718.8|727718.8|729780.1|727780.1|729781.5|728296.3|729278.5|727709.2|29
1631202470000|2021-09-09 15:47:50|729281.2|728281.2|729272.8|728272.8|729785.1|728289.6|729272.8|727769.5|23
1631202480000|2021-09-09 15:48:00|729267.4|728267.4|729279.5|728279.5|729310.9|728310.9|729262.2|728262.2|22
1631202490000|2021-09-09 15:48:10|729281.8|728281.8|729276.1|728276.1|729293.2|728293.2|729274|728274|13
1631202500000|2021-09-09 15:48:20|729280.3|728280.3|729282.6|728282.6|729295|728295|729267.7|728267.7|13
1631202510000|2021-09-09 15:48:30|729289.6|728289.6|729787.6|727787.6|729799|728289.6|729287.4|727787.4|12
1631202520000|2021-09-09 15:48:40|729792.8|727792.8|729745.8|727745.8|729805|728298.3|729210.5|727718.8|30
1631202530000|2021-09-09 15:48:50|729746|727746|729728.9|727728.9|729746|728244.1|729214.2|727710.7|26
1631202540000|2021-09-09 15:49:00|729740.6|727740.6|729236.7|728236.7|729743.5|728236.7|729226|727708.5|26
1631202550000|2021-09-09 15:49:10|729230.8|728230.8|729740.5|727740.5|729745.5|728243.8|729230.8|727736.6|24
1631202560000|2021-09-09 15:49:20|729740.6|727740.6|729259.9|728259.9|729757.8|728259.9|729202.3|727740.6|22
1631202570000|2021-09-09 15:49:30|729260.2|728260.2|729254.2|728254.2|729260.2|728260.2|729234.8|728234.8|11
1631202580000|2021-09-09 15:49:40|729236.9|728236.9|729255.5|728255.5|729255.5|728255.5|729236.9|728236.9|13
1631202590000|2021-09-09 15:49:50|729251.5|728251.5|729743|727743|729744.3|728251.5|729199.9|727718.4|23
1631202600000|2021-09-09 15:50:00|729736.6|727736.6|729737.3|727737.3|729738.6|727738.6|729721.8|727721.8|18
1631202610000|2021-09-09 15:50:10|729737.9|727737.9|729723.9|727723.9|729757.4|727757.4|729719.2|727719.2|26
1631202620000|2021-09-09 15:50:20|729724.8|727724.8|729768.7|727768.7|729768.7|727768.7|729717.4|727717.4|24
1631202630000|2021-09-09 15:50:30|729767.4|727767.4|729760.7|727760.7|729770.9|727770.9|729720.6|727720.6|22
1631202640000|2021-09-09 15:50:40|729768|727768|729756|727756|729768|727768|729738.5|727738.5|20
1631202650000|2021-09-09 15:50:50|729764.5|727764.5|729770.7|727770.7|729770.7|727770.7|729739.9|727739.9|15
1631202660000|2021-09-09 15:51:00|729749.4|727749.4|729757.8|727757.8|729760.4|727760.4|729729.7|727729.7|28
1631202670000|2021-09-09 15:51:10|729758.3|727758.3|729739.4|727739.4|729764.1|727764.1|729680.3|727680.3|29
1631202680000|2021-09-09 15:51:20|729743.3|727743.3|729856.2|727856.2|729858.6|728202.4|729202.4|727700|25
1631202690000|2021-09-09 15:51:30|729856.3|727856.3|729861.2|727861.2|729909.4|727909.4|729852.5|727852.5|14
1631202700000|2021-09-09 15:51:40|729857.6|727857.6|729957.7|727957.7|729983.5|727983.5|729857.6|727857.6|28
1631202710000|2021-09-09 15:51:50|729947.4|727947.4|729957.6|727957.6|729971.5|727971.5|729947.4|727947.4|19
1631202720000|2021-09-09 15:52:00|729956.9|727956.9|729947.1|727947.1|729974|728444.9|729444.9|727888.4|24
1631202730000|2021-09-09 15:52:10|729952.8|727952.8|729963.4|727963.4|729982.4|727982.4|729952.8|727952.8|26
1631202740000|2021-09-09 15:52:20|729966.4|727966.4|729953.9|727953.9|729966.9|728474.6|729453.7|727912.4|27
1631202750000|2021-09-09 15:52:30|729954.9|727954.9|729930.3|727930.3|729960.2|728446|729446|727897.9|21
1631202760000|2021-09-09 15:52:40|729890.5|727890.5|729936.1|727936.1|729940.5|727940.5|729890.5|727890.5|23
1631202770000|2021-09-09 15:52:50|729937.4|727937.4|729939.8|727939.8|729952|727952|729920.3|727920.3|17
1631202780000|2021-09-09 15:53:00|729938.4|727938.4|729927.8|727927.8|729946.6|727946.6|729913.3|727913.3|17
1631202790000|2021-09-09 15:53:10|729927.9|727927.9|729972.3|727972.3|729972.3|727972.3|729892.3|727892.3|27
1631202800000|2021-09-09 15:53:20|729990|727990|729985.2|727985.2|730003.2|728493.7|729493.7|727965.2|31
1631202810000|2021-09-09 15:53:30|729970.4|727970.4|729926.6|727926.6|729973.3|727973.3|729908.9|727908.9|29
1631202820000|2021-09-09 15:53:40|729937.3|727937.3|729772.4|727772.4|729937.3|727937.3|729737.7|727737.7|33
1631202830000|2021-09-09 15:53:50|729764.1|727764.1|729793|727793|729803.5|727803.5|729752.1|727752.1|30
1631202840000|2021-09-09 15:54:00|729794.4|727794.4|729798|727798|729801.1|727801.1|729788.1|727788.1|23
1631202850000|2021-09-09 15:54:10|729788.4|727788.4|729757.5|727757.5|729788.4|728239.3|729238.7|727709.5|28
1631202860000|2021-09-09 15:54:20|729758|727758|729750|727750|729768.5|727768.5|729728.6|727728.6|26
1631202870000|2021-09-09 15:54:30|729747.1|727747.1|729738.8|727738.8|729759.1|727759.1|729723.4|727723.4|29
1631202880000|2021-09-09 15:54:40|729739.3|727739.3|729736.5|727736.5|729753.5|727753.5|729718.5|727718.5|25
1631202890000|2021-09-09 15:54:50|729739.2|727739.2|729733|727733|729739.2|727739.2|729733|727733|9
1631202900000|2021-09-09 15:55:00|729734|727734|729740.8|727740.8|729756.3|727756.3|729721.1|727721.1|23
1631202910000|2021-09-09 15:55:10|729743.6|727743.6|729742.2|727742.2|729776.4|727776.4|729734.7|727734.7|17
1631202920000|2021-09-09 15:55:20|729743.9|727743.9|729743.2|727743.2|729752.9|727752.9|729740.3|727740.3|12
1631202930000|2021-09-09 15:55:30|729745.7|727745.7|729722.4|727722.4|729748.5|727748.5|729722.4|727722.4|18
1631202940000|2021-09-09 15:55:40|729739.5|727739.5|729729.1|727729.1|729744.4|727744.4|729722.7|727722.7|17
1631202950000|2021-09-09 15:55:50|729724.6|727724.6|729725.3|727725.3|729732.3|727732.3|729708|727708|14
1631202960000|2021-09-09 15:56:00|729724.3|727724.3|729726.5|727726.5|729730|727730|729724.3|727724.3|10
1631202970000|2021-09-09 15:56:10|729727.4|727727.4|729727|727727|729727.4|727727.4|729720.4|727720.4|12
1631202980000|2021-09-09 15:56:20|729727.6|727727.6|729679.3|727679.3|729743|728195.1|729195.1|727672.9|16
1631202990000|2021-09-09 15:56:30|729684.9|727684.9|729236.7|728236.7|729722.3|728236.7|729202.6|727684.9|21
1631203000000|2021-09-09 15:56:40|729228.9|728228.9|729731.3|727731.3|729793.6|728298.9|729196.9|727716.4|33
1631203010000|2021-09-09 15:56:50|729723.2|727723.2|729232|728232|729728.7|728232|729199.7|727695.2|28
1631203020000|2021-09-09 15:57:00|729732.3|727732.3|729736.3|727736.3|729736.3|728231.1|729224.4|727688.6|32
1631203030000|2021-09-09 15:57:10|729735.1|727735.1|729231.9|728231.9|729735.1|728231.9|729230.9|727733.1|6
1631203040000|2021-09-09 15:57:20|729232.2|728232.2|729220.1|728220.1|729232.2|728232.2|729214.6|728214.6|15
1631203050000|2021-09-09 15:57:30|729229|728229|729709.6|727709.6|729732.2|728231.6|729229|727696.5|8
1631203060000|2021-09-09 15:57:40|729712.1|727712.1|729732.3|727732.3|729733.2|727733.2|729712.1|727712.1|5
1631203070000|2021-09-09 15:57:50|729731.4|727731.4|729728.6|727728.6|729733|727733|729688.6|727688.6|5
1631203080000|2021-09-09 15:58:00|729730.9|727730.9|729730.8|727730.8|729730.9|727730.9|729711.7|727711.7|14
1631203090000|2021-09-09 15:58:10|729728.9|727728.9|729713.4|727713.4|729730.3|727730.3|729710.9|727710.9|16
1631203100000|2021-09-09 15:58:20|729694|727694|729723|727723|729728.6|728221.7|729198.8|727661|24
1631203110000|2021-09-09 15:58:30|729703.3|727703.3|729747.9|727747.9|729747.9|727747.9|729669.2|727669.2|24
1631203120000|2021-09-09 15:58:40|729747.6|727747.6|729683.2|727683.2|729759.8|727759.8|729683.2|727683.2|15
1631203130000|2021-09-09 15:58:50|729680.5|727680.5|729652.1|727652.1|729708|727708|729636.2|727636.2|29
1631203140000|2021-09-09 15:59:00|729662.2|727662.2|729680.5|727680.5|729680.7|727680.7|729662.2|727662.2|17
1631203150000|2021-09-09 15:59:10|729680.3|727680.3|729654.7|727654.7|729680.3|727680.3|729647.7|727647.7|17
1631203160000|2021-09-09 15:59:20|729659.1|727659.1|729660.7|727660.7|729664.9|728160.5|729140.8|727623.3|20
1631203170000|2021-09-09 15:59:30|729660.9|727660.9|729138.8|728138.8|729660.9|728162.1|729137.3|727603.4|31
1631203180000|2021-09-09 15:59:40|729138.1|728138.1|729622.5|727622.5|729646.7|728146.8|729138.1|727611.8|24
1631203190000|2021-09-09 15:59:50|729630|727630|729143.1|728143.1|729654.6|728144.5|729143.1|727620.4|18
1631203200000|2021-09-09 16:00:00|729144.3|728144.3|729127|728127|729642.6|728149.8|729127|727640.7|12
1631203210000|2021-09-09 16:00:10|729116.3|728116.3|729595|727595|729621.4|728116.3|729116.3|727580.4|20
1631203220000|2021-09-09 16:00:20|729592.7|727592.7|729614.1|727614.1|729625.3|728114.7|729109.5|727589.7|15
1631203230000|2021-09-09 16:00:30|729615.7|727615.7|729612.4|727612.4|729632|728124.6|729123.7|727602.2|11
1631203240000|2021-09-09 16:00:40|729608.4|727608.4|729121.4|728121.4|729619.8|728124.4|729118|727607.7|14
1631203250000|2021-09-09 16:00:50|729123.4|728123.4|729624.7|727624.7|729624.7|728127|729120.4|727566.5|11
1631203260000|2021-09-09 16:01:00|729126.6|728126.6|729128.2|728128.2|729133.2|728133.2|729115.9|728115.9|20
1631203270000|2021-09-09 16:01:10|729128.5|728128.5|729609.6|727609.6|729621.7|728128.5|729127.8|727567|26
1631203280000|2021-09-09 16:01:20|729608.4|727608.4|729108.1|728108.1|729608.4|728108.1|729100.6|727573.2|18
1631203290000|2021-09-09 16:01:30|729107.3|728107.3|729506.5|727506.5|729562.5|728107.3|729006|727492.2|22
1631203300000|2021-09-09 16:01:40|729023.5|728023.5|729040.1|728040.1|729523.6|728044.5|729023.5|727497.4|19
1631203310000|2021-09-09 16:01:50|729498.6|727498.6|729491.1|727491.1|729542.6|728035.5|729035.5|727465.9|28
1631203320000|2021-09-09 16:02:00|729493.8|727493.8|729510.5|727510.5|729535.4|727535.4|729493.8|727493.8|18
1631203330000|2021-09-09 16:02:10|729511|727511|729000|728000|729511|728002.6|728989.7|727473.7|24
1631203340000|2021-09-09 16:02:20|729001.1|728001.1|728998.3|727998.3|729488.4|728003.6|728997.6|727457.1|19
1631203350000|2021-09-09 16:02:30|728997.1|727997.1|728923.1|727923.1|729429.4|727997.1|728923.1|727382.5|28
1631203360000|2021-09-09 16:02:40|728921.8|727921.8|729389.7|727389.7|729389.7|727922.5|728858.7|727344.8|30
1631203370000|2021-09-09 16:02:50|729389.4|727389.4|728887.1|727887.1|729389.5|727889.6|728877.9|727364.3|16
1631203380000|2021-09-09 16:03:00|728887|727887|729339.9|727339.9|729366.5|727887|728887|727321.8|28
1631203390000|2021-09-09 16:03:10|729340.4|727340.4|729337.9|727337.9|729340.6|727340.6|729259.2|727259.2|24
1631203400000|2021-09-09 16:03:20|729335.4|727335.4|729277.3|727277.3|729338.6|727338.6|729241.8|727241.8|27
1631203410000|2021-09-09 16:03:30|729277|727277|729262|727262|729278.4|727278.4|729229.8|727229.8|20
1631203420000|2021-09-09 16:03:40|729260.5|727260.5|729285.6|727285.6|729285.6|727285.6|729231.6|727231.6|21
1631203430000|2021-09-09 16:03:50|729284.8|727284.8|729276.2|727276.2|729287.8|727287.8|729256.4|727256.4|14
1631203440000|2021-09-09 16:04:00|729267.7|727267.7|729276|727276|729285.6|727285.6|729266.5|727266.5|14
1631203450000|2021-09-09 16:04:10|729260.1|727260.1|729280.3|727280.3|729280.3|727762|728762|727260.1|19
1631203460000|2021-09-09 16:04:20|729280|727280|729290.2|727290.2|729294.5|727294.5|729256.2|727256.2|19
1631203470000|2021-09-09 16:04:30|729286.3|727286.3|729304.6|727304.6|729305|727800.4|728774|727260.9|17
1631203480000|2021-09-09 16:04:40|729304.5|727304.5|729307.9|727307.9|729307.9|727307.9|729304.5|727304.5|9
1631203490000|2021-09-09 16:04:50|729308.2|727308.2|729308.1|727308.1|729308.7|727308.7|729304.2|727304.2|14
1631203500000|2021-09-09 16:05:00|729308.2|727308.2|728858.1|727858.1|729328.5|727879.3|728750.7|727263.6|37
1631203510000|2021-09-09 16:05:10|728857.8|727857.8|729338.2|727338.2|729358.5|727871.5|728837.4|727338.2|38
1631203520000|2021-09-09 16:05:20|728838.2|727838.2|728859.8|727859.8|728900.1|727900.1|728837.8|727837.8|35
1631203530000|2021-09-09 16:05:30|728862.6|727862.6|728962|727962|729438.8|727966.2|728846.4|727339.4|39
1631203540000|2021-09-09 16:05:40|728960.5|727960.5|729461.9|727461.9|729505.2|727974|728960.5|727441.4|27
1631203550000|2021-09-09 16:05:50|729456.7|727456.7|729567.5|727567.5|729571.7|727571.7|729456.7|727456.7|31
1631203560000|2021-09-09 16:06:00|729569.8|727569.8|729533.2|727533.2|729569.8|727569.8|729518.2|727518.2|30
1631203570000|2021-09-09 16:06:10|729544|727544|729560.7|727560.7|729582.6|728063.5|729032.5|727523.8|31
1631203580000|2021-09-09 16:06:20|729539.9|727539.9|729576.1|727576.1|729578.4|727578.4|729539.9|727539.9|20
1631203590000|2021-09-09 16:06:30|729577.4|727577.4|729551.3|727551.3|729579.8|727579.8|729547.1|727547.1|13
1631203600000|2021-09-09 16:06:40|729553.6|727553.6|729579|727579|729582.8|727582.8|729553.5|727553.5|24
1631203610000|2021-09-09 16:06:50|729581.4|727581.4|729515.5|727515.5|729587.1|728087.5|729063.5|727515.5|27
1631203620000|2021-09-09 16:07:00|729579.5|727579.5|729568.3|727568.3|729602|728093.1|729093.1|727546.9|23
1631203630000|2021-09-09 16:07:10|729581.8|727581.8|729544.7|727544.7|729581.8|728076|729053.3|727514.4|29
1631203640000|2021-09-09 16:07:20|729562.5|727562.5|729548.9|727548.9|729564.9|727564.9|729500.6|727500.6|26
1631203650000|2021-09-09 16:07:30|729547.2|727547.2|729542.1|727542.1|729547.2|728048.3|729045.3|727503.6|21
1631203660000|2021-09-09 16:07:40|729541.7|727541.7|729507.1|727507.1|729541.7|728010.5|729010.5|727487.6|21
1631203670000|2021-09-09 16:07:50|729507.4|727507.4|729498.3|727498.3|729507.4|728025.8|729017.7|727487.6|19
1631203680000|2021-09-09 16:08:00|729498|727498|729437|727437|729501.7|727501.7|729391.8|727391.8|30
1631203690000|2021-09-09 16:08:10|729407.2|727407.2|729411.5|727411.5|729458.5|727458.5|729368.3|727368.3|29
1631203700000|2021-09-09 16:08:20|729412.1|727412.1|729383|727383|729428.1|727428.1|729353.7|727353.7|28
1631203710000|2021-09-09 16:08:30|729379.4|727379.4|729405.7|727405.7|729409.8|727409.8|729378.5|727378.5|17
1631203720000|2021-09-09 16:08:40|729408.3|727408.3|729403.6|727403.6|729435|727435|729397.3|727397.3|21
1631203730000|2021-09-09 16:08:50|729416.4|727416.4|729379.9|727379.9|729431.5|727431.5|729377.1|727377.1|31
1631203740000|2021-09-09 16:09:00|729416.8|727416.8|729457.3|727457.3|729458|727458|729405.4|727405.4|32
1631203750000|2021-09-09 16:09:10|729453.1|727453.1|729468|727468|729493.2|727493.2|729420.6|727420.6|32
1631203760000|2021-09-09 16:09:20|729466.2|727466.2|729527.4|727527.4|729528.6|728021.6|729010.4|727448.9|29
1631203770000|2021-09-09 16:09:30|729526.7|727526.7|729515.7|727515.7|729526.7|727526.7|729495.9|727495.9|19
1631203780000|2021-09-09 16:09:40|729512.7|727512.7|729499.5|727499.5|729519.9|727519.9|729490.6|727490.6|16
1631203790000|2021-09-09 16:09:50|729504.2|727504.2|729502.2|727502.2|729562.2|728048.2|729012.5|727492.8|27
1631203800000|2021-09-09 16:10:00|729501.9|727501.9|729506.6|727506.6|729547.5|728037.2|729013.4|727500.3|33
1631203810000|2021-09-09 16:10:10|729037|728037|729043.1|728043.1|729485.6|728047.3|729034.2|727485.6|14
1631203820000|2021-09-09 16:10:20|729039.5|728039.5|729545.8|727545.8|729571|728065.3|729038.7|727514.8|21
1631203830000|2021-09-09 16:10:30|729538.4|727538.4|729573.6|727573.6|729577.7|727577.7|729538.4|727538.4|14
1631203840000|2021-09-09 16:10:40|729573.2|727573.2|729047.7|728047.7|729573.2|728047.7|729042.9|727471.6|22
1631203850000|2021-09-09 16:10:50|729049.8|728049.8|729550.3|727550.3|729573.1|728083.8|729048.2|727524.9|26
1631203860000|2021-09-09 16:11:00|729556.3|727556.3|729075.9|728075.9|729576|728078.2|729049.6|727529.7|31
1631203870000|2021-09-09 16:11:10|729546.1|727546.1|729078.5|728078.5|729567.6|728079.5|729062.3|727540.6|21
1631203880000|2021-09-09 16:11:20|729074.9|728074.9|729548|727548|729548|728080.2|729074.3|727539.6|16
1631203890000|2021-09-09 16:11:30|729548.9|727548.9|729581.5|727581.5|729581.5|727581.5|729548.9|727548.9|16
1631203900000|2021-09-09 16:11:40|729583.3|727583.3|729096|728096|729589.1|728102.1|729083.2|727554.4|25
1631203910000|2021-09-09 16:11:50|729092.1|728092.1|729524.9|727524.9|729584.2|728100.5|729092.1|727524.9|18
1631203920000|2021-09-09 16:12:00|729554.2|727554.2|729092.6|728092.6|729604|728104.9|729080.6|727554.2|28
1631203930000|2021-09-09 16:12:10|729093.5|728093.5|729091.7|728091.7|729593|728099.2|729074.6|727551.3|24
1631203940000|2021-09-09 16:12:20|729090|728090|729568.1|727568.1|729575.1|728100|729061.6|727555|17
1631203950000|2021-09-09 16:12:30|729567.5|727567.5|729589.3|727589.3|729591.4|727591.4|729567.5|727567.5|11
1631203960000|2021-09-09 16:12:40|729588.6|727588.6|729589.8|727589.8|729589.8|728102.4|729063|727567.3|25
1631203970000|2021-09-09 16:12:50|729586.7|727586.7|729110.8|728110.8|729606.3|728110.8|729075.7|727567.1|16
1631203980000|2021-09-09 16:13:00|729102.6|728102.6|729589.2|727589.2|729599.8|728104.8|729085.1|727576|21
1631203990000|2021-09-09 16:13:10|729595.6|727595.6|729093.5|728093.5|729599.6|728108.8|729071.3|727595.6|21
1631204000000|2021-09-09 16:13:20|729093.9|728093.9|729093.7|728093.7|729096.2|728096.2|729078.5|728078.5|15
1631204010000|2021-09-09 16:13:30|729093.8|728093.8|729104.5|728104.5|729108.5|728108.5|729085.7|728085.7|14
1631204020000|2021-09-09 16:13:40|729105.5|728105.5|729106.6|728106.6|729125.5|728125.5|729092.6|728092.6|26
1631204030000|2021-09-09 16:13:50|729111.3|728111.3|729127.5|728127.5|729144.3|728144.3|729111.3|728111.3|16
1631204040000|2021-09-09 16:14:00|729120.4|728120.4|729100.3|728100.3|729132|728132|729087.6|728087.6|21
1631204050000|2021-09-09 16:14:10|729101.5|728101.5|729098.6|728098.6|729103.8|728103.8|729098.6|728098.6|9
1631204060000|2021-09-09 16:14:20|729101.9|728101.9|729097.4|728097.4|729101.9|728101.9|729094.6|728094.6|8
1631204070000|2021-09-09 16:14:30|729094.3|728094.3|729101.8|728101.8|729101.8|728101.8|729093.2|728093.2|6
1631204080000|2021-09-09 16:14:40|729100.5|728100.5|729097|728097|729107.9|728107.9|729086.2|728086.2|13
1631204090000|2021-09-09 16:14:50|729103|728103|729097.8|728097.8|729103|728103|729091|728091|10
1631204100000|2021-09-09 16:15:00|729098.3|728098.3|729053.5|728053.5|729102.9|728102.9|729029|728029|31
1631204110000|2021-09-09 16:15:10|729057.7|728057.7|729064.5|728064.5|729068.7|728068.7|729056.4|728056.4|16
1631204120000|2021-09-09 16:15:20|729063.7|728063.7|729057.7|728057.7|729076.4|728076.4|729048|728048|28
1631204130000|2021-09-09 16:15:30|729056.5|728056.5|729077.9|728077.9|729077.9|728077.9|729053.2|728053.2|24
1631204140000|2021-09-09 16:15:40|729077.6|728077.6|729082.6|728082.6|729082.6|728082.6|729067.4|728067.4|14
1631204150000|2021-09-09 16:15:50|729082.8|728082.8|729084.5|728084.5|729086|728086|729073|728073|10
1631204160000|2021-09-09 16:16:00|729072.5|728072.5|729084.5|728084.5|729087.4|728087.4|729072.5|728072.5|17
1631204170000|2021-09-09 16:16:10|729082.5|728082.5|729112.7|728112.7|729119.4|728119.4|729082.5|728082.5|23
1631204180000|2021-09-09 16:16:20|729113.2|728113.2|729094.3|728094.3|729113.2|728113.2|729084.4|728084.4|25
1631204190000|2021-09-09 16:16:30|729096.1|728096.1|729083.7|728083.7|729097.7|728097.7|729077.7|728077.7|19
1631204200000|2021-09-09 16:16:40|729083.4|728083.4|729102.6|728102.6|729102.6|728102.6|729080.5|728080.5|17
1631204210000|2021-09-09 16:16:50|729084.4|728084.4|729092.8|728092.8|729101.1|728101.1|729080.3|728080.3|22
1631204220000|2021-09-09 16:17:00|729098.9|728098.9|729130.3|728130.3|729617.5|728137.5|729093.6|727617.5|27
1631204230000|2021-09-09 16:17:10|729131.8|728131.8|729112.2|728112.2|729131.8|728131.8|729098.9|728098.9|30
1631204240000|2021-09-09 16:17:20|729112.8|728112.8|729124.7|728124.7|729128.6|728128.6|729087.4|728087.4|32
1631204250000|2021-09-09 16:17:30|729121.5|728121.5|729102.5|728102.5|729581.5|728128.9|729084|727581.5|30
1631204260000|2021-09-09 16:17:40|729605.6|727605.6|729085.9|728085.9|729609.6|728112.1|729080.4|727571.2|30
1631204270000|2021-09-09 16:17:50|729069.1|728069.1|729095|728095|729608.5|728107.5|729069.1|727581.7|34
1631204280000|2021-09-09 16:18:00|729095.3|728095.3|729095.7|728095.7|729106|728106|729084|728084|24
1631204290000|2021-09-09 16:18:10|729098.2|728098.2|729107.2|728107.2|729609.6|728114.8|729091.6|727593.5|29
1631204300000|2021-09-09 16:18:20|729094|728094|729102.9|728102.9|729609.8|728110.8|729094|727606|19
1631204310000|2021-09-09 16:18:30|729099.6|728099.6|729098.3|728098.3|729100.5|728100.5|729086.7|728086.7|15
1631204320000|2021-09-09 16:18:40|729581|727581|729117.8|728117.8|729612.8|728117.8|729084.2|727581|28
1631204330000|2021-09-09 16:18:50|729111.4|728111.4|729051.8|728051.8|729592.6|728130.1|729051.8|727592.6|21
1631204340000|2021-09-09 16:19:00|729555.8|727555.8|729057.1|728057.1|729568.3|728074.3|729033.1|727535.4|29
1631204350000|2021-09-09 16:19:10|729056.4|728056.4|729077.8|728077.8|729571|728085.3|729056.4|727562.3|25
1631204360000|2021-09-09 16:19:20|729080.2|728080.2|729054.8|728054.8|729551.8|728085.8|729037.7|727537.3|19
1631204370000|2021-09-09 16:19:30|729056|728056|729072.3|728072.3|729589.3|728072.3|729054.3|727587.6|22
1631204380000|2021-09-09 16:19:40|729075.5|728075.5|729058.5|728058.5|729566.7|728077.1|729043.9|727559.3|31
1631204390000|2021-09-09 16:19:50|729036.4|728036.4|729057.7|728057.7|729565.2|728067.1|729035.2|727547.8|26
1631204400000|2021-09-09 16:20:00|729053.4|728053.4|729050.4|728050.4|729549.4|728054.3|729044.4|727542.9|23
1631204410000|2021-09-09 16:20:10|729050.3|728050.3|728934.1|727934.1|729560.3|728055.3|728934.1|727434.6|24
1631204420000|2021-09-09 16:20:20|728931|727931|728930.5|727930.5|728937.3|727937.3|728924.8|727924.8|17
1631204430000|2021-09-09 16:20:30|728938.2|727938.2|728926|727926|729445.7|727942.1|728923.8|727428.1|26
1631204440000|2021-09-09 16:20:40|728938|727938|729078.1|728078.1|729618.5|728123.1|728929.2|727548.5|34
1631204450000|2021-09-09 16:20:50|729076.9|728076.9|729061.7|728061.7|729581|728084.4|729061.7|727572|25
1631204460000|2021-09-09 16:21:00|729561.5|727561.5|729570.4|727570.4|729571.5|728069|729063.5|727555.6|22
1631204470000|2021-09-09 16:21:10|729571.3|727571.3|729585.4|727585.4|729597.4|728095.7|729074.9|727556.7|26
1631204480000|2021-09-09 16:21:20|729075|728075|729587.3|727587.3|729587.3|728104.7|729057.5|727567.2|34
1631204490000|2021-09-09 16:21:30|729586.7|727586.7|729638.5|727638.5|729642.5|728146.6|729068|727577.2|36
1631204500000|2021-09-09 16:21:40|729639.6|727639.6|729202.9|728202.9|729702.3|728204.4|729144.6|727639.6|36
1631204510000|2021-09-09 16:21:50|729703.6|727703.6|729228.2|728228.2|729725|728228.8|729211|727703.6|31
1631204520000|2021-09-09 16:22:00|729227.5|728227.5|729731.1|727731.1|729731.2|728230.7|729203.2|727666.8|32
1631204530000|2021-09-09 16:22:10|729233.7|728233.7|729235|728235|729738.8|728238.7|729226.6|727726.2|27
1631204540000|2021-09-09 16:22:20|729240.1|728240.1|729228|728228|729242.8|728242.8|729225.5|728225.5|23
1631204550000|2021-09-09 16:22:30|729231|728231|729218.2|728218.2|729738.3|728232.4|729218.2|727715.9|21
1631204560000|2021-09-09 16:22:40|729731.8|727731.8|729670|727670|729731.8|728231.9|729199.9|727669.6|20
1631204570000|2021-09-09 16:22:50|729675.8|727675.8|729180.1|728180.1|729684.7|728185.3|729179.8|727675.4|17
1631204580000|2021-09-09 16:23:00|729177.3|728177.3|729676.1|727676.1|729678.4|728179.1|729176.6|727676.1|16
1631204590000|2021-09-09 16:23:10|729675.1|727675.1|729119.8|728119.8|729675.5|728119.8|729119.8|727581.4|20
1631204600000|2021-09-09 16:23:20|729117.4|728117.4|729125.3|728125.3|729660.5|728133.5|729117.4|727588.1|32
1631204610000|2021-09-09 16:23:30|729637.9|727637.9|729686|727686|729692.2|727692.2|729637.9|727637.9|28
1631204620000|2021-09-09 16:23:40|729687|727687|729197.7|728197.7|729718|728217.9|729193.7|727687|29
1631204630000|2021-09-09 16:23:50|729202.2|728202.2|729224.5|728224.5|729729.2|728229.6|729199|727679.2|31
1631204640000|2021-09-09 16:24:00|729719.9|727719.9|729261.5|728261.5|729764.5|728267|729219.8|727719.9|35
1631204650000|2021-09-09 16:24:10|729262.1|728262.1|729259.4|728259.4|729263.8|728263.8|729256.8|728256.8|13
1631204660000|2021-09-09 16:24:20|729254.6|728254.6|729743.2|727743.2|729744.8|728254.6|729229.7|727734.6|16
1631204670000|2021-09-09 16:24:30|729737.3|727737.3|729693|727693|729737.3|728195|729195|727656.1|18
1631204680000|2021-09-09 16:24:40|729696.1|727696.1|729244.7|728244.7|729760|728265.7|729238.9|727696.1|33
1631204690000|2021-09-09 16:24:50|729245.3|728245.3|729746|727746|729748.4|728256.3|729241.7|727746|24
1631204700000|2021-09-09 16:25:00|729747.5|727747.5|729242.2|728242.2|729747.5|728253.2|729241.3|727747.5|20
1631204710000|2021-09-09 16:25:10|729239.2|728239.2|729229.3|728229.3|729757.9|728239.2|729217.7|727724.5|27
1631204720000|2021-09-09 16:25:20|729230.1|728230.1|729229.9|728229.9|729231.2|728231.2|729228.6|728228.6|20
1631204730000|2021-09-09 16:25:30|729230.7|728230.7|729207.5|728207.5|729728.5|728241.2|729207.5|727725.9|20
1631204740000|2021-09-09 16:25:40|729207.6|728207.6|729652.7|727652.7|729692.9|728207.6|729146.1|727625.1|34
1631204750000|2021-09-09 16:25:50|729654|727654|729651.2|727651.2|729659.8|728161.5|729096.3|727574.2|38
1631204760000|2021-09-09 16:26:00|729607|727607|729170.8|728170.8|729681.4|728170.8|729115.3|727607|31
1631204770000|2021-09-09 16:26:10|729170.4|728170.4|729670.4|727670.4|729676.6|728172.4|729170.4|727668.8|15
1631204780000|2021-09-09 16:26:20|729671.1|727671.1|729547.8|727547.8|729698.8|728174.5|729174.5|727547.8|33
1631204790000|2021-09-09 16:26:30|729555.7|727555.7|729575.4|727575.4|729607.6|728069.5|729065|727551.6|28
1631204800000|2021-09-09 16:26:40|729574|727574|729636.7|727636.7|729638.9|727638.9|729574|727574|22
1631204810000|2021-09-09 16:26:50|729641.2|727641.2|729170.9|728170.9|729676.1|728173.2|729170.4|727641.2|26
1631204820000|2021-09-09 16:27:00|729678.7|727678.7|729707|727707|729707.5|728207.3|729188.6|727644.9|35
1631204830000|2021-09-09 16:27:10|729699.5|727699.5|729715.1|727715.1|729717.1|727717.1|729699.5|727699.5|20
1631204840000|2021-09-09 16:27:20|729714.9|727714.9|729707.2|727707.2|729724.9|727724.9|729707.2|727707.2|20
1631204850000|2021-09-09 16:27:30|729706|727706|729710.1|727710.1|729711.8|728209.9|729167.9|727666.6|31
1631204860000|2021-09-09 16:27:40|729705.8|727705.8|729711.1|727711.1|729718.7|727718.7|729705.8|727705.8|24
1631204870000|2021-09-09 16:27:50|729708.8|727708.8|729719.5|727719.5|729722.1|728209.5|729194.2|727703.7|26
1631204880000|2021-09-09 16:28:00|729220.6|728220.6|729720.5|727720.5|729724.6|728223.1|729216.7|727719.5|25
1631204890000|2021-09-09 16:28:10|729703.3|727703.3|729620.3|727620.3|729703.3|728122.3|729089.9|727598.1|33
1631204900000|2021-09-09 16:28:20|729619.4|727619.4|729668.8|727668.8|729696.9|728160.9|729146.5|727610.9|27
1631204910000|2021-09-09 16:28:30|729669.1|727669.1|729102|728102|729714.6|728102|729083.1|727579.8|31
1631204920000|2021-09-09 16:28:40|729097.4|728097.4|729102.9|728102.9|729105.8|728105.8|729094.9|728094.9|24
1631204930000|2021-09-09 16:28:50|729104.5|728104.5|729101.5|728101.5|729603.3|728104.6|729092.7|727596.3|17
1631204940000|2021-09-09 16:29:00|729102.5|728102.5|729106.3|728106.3|729106.4|728106.4|729096.4|728096.4|20
1631204950000|2021-09-09 16:29:10|729107.9|728107.9|729068.3|728068.3|729568.4|728107.9|729052.3|727548.6|22
1631204960000|2021-09-09 16:29:20|729069.7|728069.7|729564.7|727564.7|729567.3|728070.8|729062.9|727552.1|17
1631204970000|2021-09-09 16:29:30|729548.9|727548.9|729520|727520|729549.7|728038.7|729018|727520|22
1631204980000|2021-09-09 16:29:40|729535.1|727535.1|729044.8|728044.8|729541|728046.3|729040|727533.8|19
1631204990000|2021-09-09 16:29:50|729044.2|728044.2|729053.8|728053.8|729056.9|728056.9|729043.1|728043.1|20
1631205000000|2021-09-09 16:30:00|729048.2|728048.2|729039.5|728039.5|729533.5|728053.2|729013.2|727523.9|28
1631205010000|2021-09-09 16:30:10|729040.8|728040.8|729057.5|728057.5|729552.7|728057.5|729019.9|727520.3|23
1631205020000|2021-09-09 16:30:20|729052|728052|729583.4|727583.4|729584.3|728084.4|729035.8|727570.8|27
1631205030000|2021-09-09 16:30:30|729581.7|727581.7|729644.8|727644.8|729664|728151.2|729114.2|727581.7|31
1631205040000|2021-09-09 16:30:40|729643.4|727643.4|729705.5|727705.5|729705.5|728192.5|729111.7|727608.8|33
1631205050000|2021-09-09 16:30:50|729700.7|727700.7|729206|728206|729711.1|728212.9|729177.7|727681|29
1631205060000|2021-09-09 16:31:00|729207.1|728207.1|729709.5|727709.5|729717.2|728214.9|729193.2|727704.7|31
1631205070000|2021-09-09 16:31:10|729716.1|727716.1|729706.2|727706.2|729716.3|727716.3|729705.3|727705.3|27
1631205080000|2021-09-09 16:31:20|729708.4|727708.4|729568.8|727568.8|729712.3|728115.4|729115.4|727565.9|30
1631205090000|2021-09-09 16:31:30|729570|727570|729056.3|728056.3|729596.4|728103|729043.1|727557.7|31
1631205100000|2021-09-09 16:31:40|729066.1|728066.1|729553.3|727553.3|729556.2|728066.2|729034.6|727543.8|26
1631205110000|2021-09-09 16:31:50|729055.7|728055.7|729045.9|728045.9|729551.5|728055.7|729041.2|727545.3|20
1631205120000|2021-09-09 16:32:00|729046.1|728046.1|729029.1|728029.1|729546.5|728046.3|729028.7|727537.5|16
1631205130000|2021-09-09 16:32:10|729028.6|728028.6|729016.2|728016.2|729029.6|728029.6|729009.2|728009.2|26
1631205140000|2021-09-09 16:32:20|729027.9|728027.9|729032|728032|729540.5|728036.6|729013.3|727539|26
1631205150000|2021-09-09 16:32:30|729014.9|728014.9|729008.4|728008.4|729539.2|728029.5|728990.9|727496.1|28
1631205160000|2021-09-09 16:32:40|729003.3|728003.3|729009.9|728009.9|729516.7|728009.9|728998|727497.7|23
1631205170000|2021-09-09 16:32:50|728998.4|727998.4|729507.3|727507.3|729507.3|728010.1|728995|727506.6|21
1631205180000|2021-09-09 16:33:00|729507.6|727507.6|729012.2|728012.2|729520.7|728013.8|729005.5|727498.7|21
1631205190000|2021-09-09 16:33:10|729006.1|728006.1|729032.2|728032.2|729547.4|728046.1|729006.1|727515.9|25
1631205200000|2021-09-09 16:33:20|729033.2|728033.2|729021.5|728021.5|729533.1|728044.4|729021.5|727533.1|26
1631205210000|2021-09-09 16:33:30|729012.6|728012.6|729024.7|728024.7|729535.2|728038.7|729004.2|727532.5|30
1631205220000|2021-09-09 16:33:40|729507.6|727507.6|729039.7|728039.7|729526.9|728039.8|729016.9|727507.6|34
1631205230000|2021-09-09 16:33:50|729039|728039|729037|728037|729041.2|728041.2|729036.4|728036.4|19
1631205240000|2021-09-09 16:34:00|729034.9|728034.9|729036.9|728036.9|729039.6|728039.6|729032.6|728032.6|22
1631205250000|2021-09-09 16:34:10|729032.1|728032.1|729038.7|728038.7|729038.8|728038.8|729032.1|728032.1|15
1631205260000|2021-09-09 16:34:20|729039|728039|729009.7|728009.7|729530.5|728039.6|729009.7|727511.3|22
1631205270000|2021-09-09 16:34:30|729512.6|727512.6|729050.3|728050.3|729538|728057.2|729015.5|727511.5|32
1631205280000|2021-09-09 16:34:40|729046|728046|729051.8|728051.8|729534|728059.9|729046|727534|26
1631205290000|2021-09-09 16:34:50|729050.5|728050.5|729615.3|727615.3|729621.8|728120.4|729050.5|727582.9|30
1631205300000|2021-09-09 16:35:00|729609.3|727609.3|729110.7|728110.7|729613.3|728116.4|729094.5|727609.3|25
1631205310000|2021-09-09 16:35:10|729111.6|728111.6|729114.1|728114.1|729118.5|728118.5|729091.3|728091.3|31
1631205320000|2021-09-09 16:35:20|729114.4|728114.4|729619.9|727619.9|729620|728120.6|729095.8|727619.9|31
1631205330000|2021-09-09 16:35:30|729619.8|727619.8|729136.7|728136.7|729625.2|728136.8|729106.7|727614.6|23
1631205340000|2021-09-09 16:35:40|729128.9|728128.9|729684.9|727684.9|729689.8|728190.8|729128.9|727640.9|35
1631205350000|2021-09-09 16:35:50|729677.3|727677.3|729654.3|727654.3|729687.4|728174.1|729150.7|727654.2|33
1631205360000|2021-09-09 16:36:00|729658.6|727658.6|729192.9|728192.9|729704.9|728208.9|729184|727658.6|32
1631205370000|2021-09-09 16:36:10|729196.6|728196.6|729731.3|727731.3|729734|728228.3|729196|727722.7|29
1631205380000|2021-09-09 16:36:20|729732.7|727732.7|729233.3|728233.3|729732.7|728233.9|729228.5|727732.5|17
1631205390000|2021-09-09 16:36:30|729230.7|728230.7|729228.4|728228.4|729231.5|728231.5|729225.9|728225.9|13
1631205400000|2021-09-09 16:36:40|729228.2|728228.2|729216.7|728216.7|729724.5|728231.3|729216.7|727724.5|16
1631205410000|2021-09-09 16:36:50|729717.9|727717.9|729711.7|727711.7|729723.8|728219.9|729215.9|727711.7|11
1631205420000|2021-09-09 16:37:00|729706.6|727706.6|729162.4|728162.4|729706.6|728205.2|729142.5|727646.8|26
1631205430000|2021-09-09 16:37:10|729156.1|728156.1|729659.8|727659.8|729661.9|728173.5|729156.1|727657.4|14
1631205440000|2021-09-09 16:37:20|729660.2|727660.2|729660.6|727660.6|729662.9|727662.9|729659.5|727659.5|13
1631205450000|2021-09-09 16:37:30|729660.9|727660.9|729660.7|727660.7|729660.9|727660.9|729660.6|727660.6|4
1631205460000|2021-09-09 16:37:40|729660.6|727660.6|729650.7|727650.7|729683.8|728193|729176.2|727650.7|19
1631205470000|2021-09-09 16:37:50|729651|727651|729675.5|727675.5|729700.3|728182.3|729175|727651|20
1631205480000|2021-09-09 16:38:00|729676.5|727676.5|729730.3|727730.3|729730.3|727730.3|729675|727675|28
1631205490000|2021-09-09 16:38:10|729728.8|727728.8|729728.5|727728.5|729730.1|727730.1|729718.6|727718.6|21
1631205500000|2021-09-09 16:38:20|729729.9|727729.9|729226.3|728226.3|729731.5|728236|729220.2|727724.5|23
1631205510000|2021-09-09 16:38:30|729230.3|728230.3|729228.7|728228.7|729232.3|728232.3|729223.9|728223.9|24
1631205520000|2021-09-09 16:38:40|729229.1|728229.1|729719.7|727719.7|729729.3|728229.7|729217.7|727704.1|29
1631205530000|2021-09-09 16:38:50|729720.5|727720.5|729703.9|727703.9|729720.5|727720.5|729694.5|727694.5|22
1631205540000|2021-09-09 16:39:00|729706.2|727706.2|729210.9|728210.9|729706.2|728216.4|729204.6|727705|20
1631205550000|2021-09-09 16:39:10|729210.4|728210.4|729749.2|727749.2|729749.2|728218|729210.4|727715.2|20
1631205560000|2021-09-09 16:39:20|729748.3|727748.3|729249.1|728249.1|729755.4|728250.9|729245.8|727746.8|22
1631205570000|2021-09-09 16:39:30|729246.6|728246.6|729759.8|727759.8|729759.8|728252.2|729246.6|727750.5|17
1631205580000|2021-09-09 16:39:40|729759.9|727759.9|729753.2|727753.2|729759.9|728254.1|729250.8|727753.2|11
1631205590000|2021-09-09 16:39:50|729749.3|727749.3|729757.4|727757.4|729759.8|727759.8|729747.1|727747.1|24
1631205600000|2021-09-09 16:40:00|729757.5|727757.5|729238.6|728238.6|729757.5|728243.6|729238.3|727744|21
1631205610000|2021-09-09 16:40:10|729239.2|728239.2|729723.8|727723.8|729737.9|728244|729233.8|727723.8|25
1631205620000|2021-09-09 16:40:20|729723.7|727723.7|729229.8|728229.8|729731.5|728231.8|729223.5|727721.5|26
1631205630000|2021-09-09 16:40:30|729731.5|727731.5|729749.7|727749.7|729749.7|728248.9|729242.8|727726.5|27
1631205640000|2021-09-09 16:40:40|729746|727746|729262.3|728262.3|729763.7|728266.7|729230.2|727746|31
1631205650000|2021-09-09 16:40:50|729266.1|728266.1|729676.8|727676.8|729687.8|728266.1|729143.8|727629.8|36
1631205660000|2021-09-09 16:41:00|729685.6|727685.6|729194.8|728194.8|729693.3|728194.9|729181.9|727685.6|27
1631205670000|2021-09-09 16:41:10|729194.9|728194.9|729692.9|727692.9|729702.7|728196.5|729194.2|727692.9|20
1631205680000|2021-09-09 16:41:20|729190.6|728190.6|729695.3|727695.3|729702.8|728190.6|729190.6|727688.3|20
1631205690000|2021-09-09 16:41:30|729692.2|727692.2|729606.5|727606.5|729696.9|727696.9|729606.5|727606.5|26
1631205700000|2021-09-09 16:41:40|729070.4|728070.4|729571|727571|729571|728073|729017.4|727509.1|34
1631205710000|2021-09-09 16:41:50|729571.4|727571.4|729663.9|727663.9|729672.4|727672.4|729571.4|727571.4|21
1631205720000|2021-09-09 16:42:00|729659.9|727659.9|729662.7|727662.7|729671.7|727671.7|729653.6|727653.6|15
1631205730000|2021-09-09 16:42:10|729660.5|727660.5|729655.6|727655.6|729660.9|727660.9|729653.9|727653.9|27
1631205740000|2021-09-09 16:42:20|729655.8|727655.8|729654.1|727654.1|729661|727661|729652|727652|23
1631205750000|2021-09-09 16:42:30|729658.1|727658.1|729657.2|727657.2|729659.9|727659.9|729649.9|727649.9|25
1631205760000|2021-09-09 16:42:40|729652.5|727652.5|729559.9|727559.9|729674.2|727674.2|729553.2|727553.2|30
1631205770000|2021-09-09 16:42:50|729554|727554|729606.1|727606.1|729606.1|727606.1|729546.8|727546.8|27
1631205780000|2021-09-09 16:43:00|729598.6|727598.6|729602.3|727602.3|729602.6|727602.6|729582.8|727582.8|21
1631205790000|2021-09-09 16:43:10|729592.5|727592.5|729608.7|727608.7|729609.1|727609.1|729586.3|727586.3|20
1631205800000|2021-09-09 16:43:20|729595.6|727595.6|729632.6|727632.6|729633.5|727633.5|729595.6|727595.6|10
1631205810000|2021-09-09 16:43:30|729632.5|727632.5|729611.6|727611.6|729632.8|727632.8|729590.2|727590.2|20
1631205820000|2021-09-09 16:43:40|729595|727595|729606.5|727606.5|729610.4|727610.4|729591.3|727591.3|23
1631205830000|2021-09-09 16:43:50|729605|727605|729608.4|727608.4|729611|727611|729603.2|727603.2|18
1631205840000|2021-09-09 16:44:00|729608|727608|729595.8|727595.8|729608|727608|729573|727573|24
1631205850000|2021-09-09 16:44:10|729590.6|727590.6|729622.1|727622.1|729624.2|727624.2|729589.3|727589.3|20
1631205860000|2021-09-09 16:44:20|729622.2|727622.2|729623.8|727623.8|729624.1|727624.1|729609.2|727609.2|13
1631205870000|2021-09-09 16:44:30|729626.8|727626.8|729642.5|727642.5|729642.5|727642.5|729622.4|727622.4|14
1631205880000|2021-09-09 16:44:40|729644.6|727644.6|729663.8|727663.8|729690.8|727690.8|729644.6|727644.6|18
1631205890000|2021-09-09 16:44:50|729655.7|727655.7|729639.4|727639.4|729655.7|727655.7|729624.5|727624.5|22
1631205900000|2021-09-09 16:45:00|729618.5|727618.5|729578|727578|729618.5|728069.6|729063.2|727567|32
1631205910000|2021-09-09 16:45:10|729580.8|727580.8|729585.3|727585.3|729586.6|727586.6|729579.6|727579.6|14
1631205920000|2021-09-09 16:45:20|729579.3|727579.3|729655.5|727655.5|729655.5|727655.5|729579.3|727579.3|24
1631205930000|2021-09-09 16:45:30|729656.8|727656.8|729569.2|727569.2|729662.5|728061.8|729058.2|727553.7|28
1631205940000|2021-09-09 16:45:40|729569.4|727569.4|729578.7|727578.7|729580.4|728061.9|729061.9|727553.5|23
1631205950000|2021-09-09 16:45:50|729565.5|727565.5|729564.8|727564.8|729587.5|727587.5|729552.2|727552.2|22
1631205960000|2021-09-09 16:46:00|729549.9|727549.9|729570.5|727570.5|729578.4|728064.6|729057.6|727549.9|23
1631205970000|2021-09-09 16:46:10|729571.7|727571.7|729063.9|728063.9|729574.2|728065.7|729061.2|727571.7|13
1631205980000|2021-09-09 16:46:20|729065.7|728065.7|729565.8|727565.8|729565.9|728067.5|729056.1|727555.5|13
1631205990000|2021-09-09 16:46:30|729567|727567|729557.2|727557.2|729571.7|727571.7|729549.6|727549.6|18
1631206000000|2021-09-09 16:46:40|729556|727556|729568.1|727568.1|729568.1|727568.1|729556|727556|6
1631206010000|2021-09-09 16:46:50|729566.7|727566.7|729564.4|727564.4|729572.6|727572.6|729549.4|727549.4|16
1631206020000|2021-09-09 16:47:00|729561.4|727561.4|729564.5|727564.5|729580.9|727580.9|729554.8|727554.8|24
1631206030000|2021-09-09 16:47:10|729568.9|727568.9|729560.2|727560.2|729568.9|727568.9|729542.9|727542.9|12
1631206040000|2021-09-09 16:47:20|729562.6|727562.6|729560.4|727560.4|729566.7|727566.7|729556.5|727556.5|9
1631206050000|2021-09-09 16:47:30|729569.6|727569.6|729557.8|727557.8|729577.3|728064.2|729063.6|727556.4|13
1631206060000|2021-09-09 16:47:40|729562.3|727562.3|729058.3|728058.3|729568.6|728058.3|729052|727557.8|10
1631206070000|2021-09-09 16:47:50|729060.8|728060.8|729563|727563|729580|728060.8|729060.8|727555.6|17
1631206080000|2021-09-09 16:48:00|729564.5|727564.5|729567.1|727567.1|729575.2|727575.2|729561.6|727561.6|16
1631206090000|2021-09-09 16:48:10|729566|727566|729563.7|727563.7|729567.6|727567.6|729554.7|727554.7|8
1631206100000|2021-09-09 16:48:20|729564.6|727564.6|729545.1|727545.1|729564.6|727564.6|729544.2|727544.2|17
1631206110000|2021-09-09 16:48:30|729551.3|727551.3|729547|727547|729564.4|728041.8|729041.8|727540.3|18
1631206120000|2021-09-09 16:48:40|729546.9|727546.9|729539.2|727539.2|729547.2|728048|729034.9|727533.4|10
1631206130000|2021-09-09 16:48:50|729536|727536|729538.2|727538.2|729541.8|727541.8|729527.6|727527.6|20
1631206140000|2021-09-09 16:49:00|729538.7|727538.7|729536.9|727536.9|729541.2|727541.2|729527.2|727527.2|16
1631206150000|2021-09-09 16:49:10|729537|727537|729540.6|727540.6|729540.6|727540.6|729537|727537|9
1631206160000|2021-09-09 16:49:20|729543.7|727543.7|729542.3|727542.3|729547|727547|729539.6|727539.6|14
1631206170000|2021-09-09 16:49:30|729542.5|727542.5|729540.6|727540.6|729543.2|727543.2|729537|727537|12
1631206180000|2021-09-09 16:49:40|729540.5|727540.5|729531.9|727531.9|729547.1|727547.1|729516.5|727516.5|13
1631206190000|2021-09-09 16:49:50|729541|727541|729038.5|728038.5|729541|728040.6|729036.1|727539.2|13
1631206200000|2021-09-09 16:50:00|729039.2|728039.2|729519.9|727519.9|729528.8|728040.3|729017.1|727508.1|17
1631206210000|2021-09-09 16:50:10|729517.6|727517.6|729512.3|727512.3|729520.2|727520.2|729510.6|727510.6|14
1631206220000|2021-09-09 16:50:20|729513.4|727513.4|729531.1|727531.1|729532.2|727532.2|729513.4|727513.4|10
1631206230000|2021-09-09 16:50:30|729533.5|727533.5|729028.6|728028.6|729535.2|728044.6|729022.3|727519.7|27
1631206240000|2021-09-09 16:50:40|729030.6|728030.6|729522.2|727522.2|729533.9|728030.6|729012.9|727522.2|17
1631206250000|2021-09-09 16:50:50|729519.4|727519.4|729531.3|727531.3|729532.9|727532.9|729519.4|727519.4|16
1631206260000|2021-09-09 16:51:00|729532.4|727532.4|729539.6|727539.6|729547.1|727547.1|729528.4|727528.4|22
1631206270000|2021-09-09 16:51:10|729536.8|727536.8|729033.8|728033.8|729536.9|728036.9|729016.2|727516.2|21
1631206280000|2021-09-09 16:51:20|729033|728033|729523.6|727523.6|729532.8|728033|729033|727513|15
1631206290000|2021-09-09 16:51:30|729507.6|727507.6|729499.7|727499.7|729524.8|727524.8|729480.3|727480.3|26
1631206300000|2021-09-09 16:51:40|729503.3|727503.3|729496.7|727496.7|729511.8|727511.8|729494.4|727494.4|14
1631206310000|2021-09-09 16:51:50|729500.9|727500.9|729004|728004|729505.1|728004.8|729004|727489.4|15
1631206320000|2021-09-09 16:52:00|729004.4|728004.4|729491.8|727491.8|729499.8|728004.4|729004.4|727490.3|16
1631206330000|2021-09-09 16:52:10|729488.8|727488.8|729499.6|727499.6|729499.6|727499.6|729488.8|727488.8|7
1631206340000|2021-09-09 16:52:20|729499.2|727499.2|729483.5|727483.5|729508.7|727508.7|729483.5|727483.5|10
1631206350000|2021-09-09 16:52:30|729493.7|727493.7|729500.9|727500.9|729518.5|727518.5|729490.7|727490.7|21
1631206360000|2021-09-09 16:52:40|729497.8|727497.8|729497.6|727497.6|729506.4|727506.4|729491.3|727491.3|20
1631206370000|2021-09-09 16:52:50|729499.8|727499.8|729500.9|727500.9|729501.3|727501.3|729495.1|727495.1|17
1631206380000|2021-09-09 16:53:00|729502.7|727502.7|729509.3|727509.3|729517.9|727517.9|729497.8|727497.8|24
1631206390000|2021-09-09 16:53:10|729509.5|727509.5|729500.9|727500.9|729515.5|728001|728983|727486.7|20
1631206400000|2021-09-09 16:53:20|729491.6|727491.6|729495.6|727495.6|729499.7|727499.7|729480.7|727480.7|17
1631206410000|2021-09-09 16:53:30|729506|727506|729493.4|727493.4|729507.8|727507.8|729486.5|727486.5|16
1631206420000|2021-09-09 16:53:40|729498.5|727498.5|729014|728014|729510.6|728014.5|728991|727488.4|25
1631206430000|2021-09-09 16:53:50|729500.9|727500.9|729486.1|727486.1|729507.9|727507.9|729486.1|727486.1|16
1631206440000|2021-09-09 16:54:00|729491.4|727491.4|729491.2|727491.2|729496.3|727496.3|729484.8|727484.8|14
1631206450000|2021-09-09 16:54:10|729492.9|727492.9|729483.2|727483.2|729494.2|727993.7|728982.8|727476.5|22
1631206460000|2021-09-09 16:54:20|729487.2|727487.2|728994.4|727994.4|729503.2|727998|728988.9|727478.5|16
1631206470000|2021-09-09 16:54:30|728993.3|727993.3|729489.9|727489.9|729492.9|727993.3|728980.2|727481|15
1631206480000|2021-09-09 16:54:40|729492.5|727492.5|728987.9|727987.9|729507.4|727987.9|728987.9|727468.1|19
1631206490000|2021-09-09 16:54:50|729493.6|727493.6|729486|727486|729496.2|727496.2|729459.8|727459.8|20
1631206500000|2021-09-09 16:55:00|729490.1|727490.1|729478|727478|729491.8|727491.8|729462.9|727462.9|29
1631206510000|2021-09-09 16:55:10|729477.3|727477.3|729516|727516|729519.8|727985.2|728978|727476.8|26
1631206520000|2021-09-09 16:55:20|729516.5|727516.5|729002.1|728002.1|729520.3|728002.3|728989.5|727502.1|24
1631206530000|2021-09-09 16:55:30|728995.9|727995.9|729026.1|728026.1|729529.9|728026.1|728995.9|727509.3|27
1631206540000|2021-09-09 16:55:40|729024.9|728024.9|729518.8|727518.8|729529.1|728038.5|729024.5|727509.4|23
1631206550000|2021-09-09 16:55:50|729523.9|727523.9|729521.1|727521.1|729524.5|728029.7|729029.7|727515.1|16
1631206560000|2021-09-09 16:56:00|729517.9|727517.9|729519|727519|729523.7|728030.2|729029.4|727512.7|24
1631206570000|2021-09-09 16:56:10|729037.5|728037.5|729532.4|727532.4|729545.8|728037.5|729018.8|727532.4|12
1631206580000|2021-09-09 16:56:20|729046.5|728046.5|729052|728052|729598.7|728065.8|729040.9|727553.4|27
1631206590000|2021-09-09 16:56:30|729038.9|728038.9|729603.3|727603.3|729632.4|728099.7|729038.9|727565.4|29
1631206600000|2021-09-09 16:56:40|729600.4|727600.4|729191.9|728191.9|729667.7|728191.9|729191.9|727596.7|35
1631206610000|2021-09-09 16:56:50|729711.3|727711.3|729242.8|728242.8|729739.2|728243.6|729220.4|727681|19
1631206620000|2021-09-09 16:57:00|729242.3|728242.3|729238.4|728238.4|729244.6|728244.6|729221.8|728221.8|15
1631206630000|2021-09-09 16:57:10|729227.2|728227.2|729230|728230|729243.3|728243.3|729221.7|728221.7|17
1631206640000|2021-09-09 16:57:20|729227.5|728227.5|729247.8|728247.8|729249.1|728249.1|729227.5|728227.5|15
1631206650000|2021-09-09 16:57:30|729241.4|728241.4|729240.6|728240.6|729246.8|728246.8|729225.8|728225.8|30
1631206660000|2021-09-09 16:57:40|729237.3|728237.3|729238.2|728238.2|729739.7|728244.5|729234.4|727729.7|21
1631206670000|2021-09-09 16:57:50|729759.9|727759.9|729734.9|727734.9|729760.1|728241.6|729239.7|727732.8|27
1631206680000|2021-09-09 16:58:00|729735|727735|729221.8|728221.8|729746.9|728244|729218.2|727711.6|29
1631206690000|2021-09-09 16:58:10|729220.9|728220.9|729745.3|727745.3|729752.7|728239|729220.6|727722.2|31
1631206700000|2021-09-09 16:58:20|729245.3|728245.3|729728.3|727728.3|729755.2|728252.9|729221.8|727722.6|30
1631206710000|2021-09-09 16:58:30|729729.4|727729.4|729743.3|727743.3|729752.3|728232.2|729232.2|727719.5|30
1631206720000|2021-09-09 16:58:40|729745.2|727745.2|729260.9|728260.9|729770.8|728261.6|729245.4|727743.6|28
1631206730000|2021-09-09 16:58:50|729255.4|728255.4|729256.4|728256.4|729773.6|728264.4|729253|727756.1|20
1631253660000|2021-09-10 06:01:00|729031.8|727031.8|729025.7|727025.7|729047.2|727047.2|729014.4|727014.4|19
1631253670000|2021-09-10 06:01:10|729025|727025|729033.1|727033.1|729036.6|727036.6|729022.2|727022.2|22
1631253680000|2021-09-10 06:01:20|729033.9|727033.9|729049.6|727049.6|729052.4|727052.4|729025.9|727025.9|18
1631253690000|2021-09-10 06:01:30|729036.7|727036.7|729041.1|727041.1|729045.6|727045.6|729032.3|727032.3|12
1631253700000|2021-09-10 06:01:40|729035.3|727035.3|729049.5|727049.5|729050.1|727050.1|729031.6|727031.6|18
1631253710000|2021-09-10 06:01:50|729058.9|727058.9|729055.9|727055.9|729064.2|727064.2|729049|727049|13
1631253720000|2021-09-10 06:02:00|729055.6|727055.6|728995.9|726995.9|729055.6|727055.6|728966.7|726966.7|22
1631253730000|2021-09-10 06:02:10|728990.6|726990.6|728962.2|726962.2|728990.6|726990.6|728945|726945|13
1631253740000|2021-09-10 06:02:20|728968.6|726968.6|728879.6|726879.6|728971.6|726971.6|728858.1|726858.1|22
1631253750000|2021-09-10 06:02:30|728870|726870|728872.2|726872.2|728880.2|726880.2|728869.9|726869.9|10
1631253760000|2021-09-10 06:02:40|728866.4|726866.4|728869.7|726869.7|728875.4|726875.4|728861.3|726861.3|19
1631253770000|2021-09-10 06:02:50|728869.2|726869.2|728861.1|726861.1|728874.3|726874.3|728858.6|726858.6|17
1631253780000|2021-09-10 06:03:00|728856.7|726856.7|728890.8|726890.8|728890.8|726890.8|728845.5|726845.5|18
1631253790000|2021-09-10 06:03:10|728885.3|726885.3|728915.5|726915.5|728934.2|726934.2|728885.3|726885.3|29
1631253800000|2021-09-10 06:03:20|728900.3|726900.3|728852|726852|728912|726912|728852|726852|24
1631253810000|2021-09-10 06:03:30|728838.5|726838.5|728808.4|726808.4|728846.6|726846.6|728783.3|726783.3|24
1631253820000|2021-09-10 06:03:40|728798.7|726798.7|728854.8|726854.8|728886.5|726886.5|728798.7|726798.7|28
1631253830000|2021-09-10 06:03:50|728872.1|726872.1|728918|726918|728961.5|726961.5|728872.1|726872.1|21
1631253840000|2021-09-10 06:04:00|728908.3|726908.3|728923.6|726923.6|728936.4|726936.4|728908.3|726908.3|21
1631253850000|2021-09-10 06:04:10|728921.1|726921.1|728990.2|726990.2|729013.5|727013.5|728917.1|726917.1|29
1631253860000|2021-09-10 06:04:20|728992.8|726992.8|728962.6|726962.6|729007.3|727007.3|728939.3|726939.3|19
1631253870000|2021-09-10 06:04:30|728954.6|726954.6|728956.6|726956.6|728960.1|726960.1|728954.3|726954.3|8
1631253880000|2021-09-10 06:04:40|728954.3|726954.3|728958.7|726958.7|728959.7|726959.7|728940.8|726940.8|15
1631253890000|2021-09-10 06:04:50|728958.3|726958.3|728856.8|726856.8|728964.1|726964.1|728846.3|726846.3|18
1631253900000|2021-09-10 06:05:00|728874.5|726874.5|728870.2|726870.2|728885|726885|728832.1|726832.1|22
1631253910000|2021-09-10 06:05:10|728874.4|726874.4|728868.1|726868.1|728887.7|726887.7|728852.5|726852.5|24
1631253920000|2021-09-10 06:05:20|728875.7|726875.7|728896.2|726896.2|728897.9|726897.9|728860|726860|18
1631253930000|2021-09-10 06:05:30|728876.4|726876.4|728873.7|726873.7|728906.5|726906.5|728868.4|726868.4|11
1631253940000|2021-09-10 06:05:40|728871.4|726871.4|728947.6|726947.6|728955.1|726955.1|728871.4|726871.4|16
1631253950000|2021-09-10 06:05:50|728934.7|726934.7|728919.4|726919.4|728934.7|726934.7|728919.4|726919.4|7
1631253960000|2021-09-10 06:06:00|728921.8|726921.8|728921.7|726921.7|728931.8|726931.8|728916.5|726916.5|8
1631253970000|2021-09-10 06:06:10|728921.3|726921.3|728978|726978|728994|726994|728921.3|726921.3|13
1631253980000|2021-09-10 06:06:20|728975.9|726975.9|728940.9|726940.9|728975.9|726975.9|728920.4|726920.4|11
1631253990000|2021-09-10 06:06:30|728942.1|726942.1|728931.6|726931.6|728942.1|726942.1|728930.4|726930.4|11
1631254000000|2021-09-10 06:06:40|728931.4|726931.4|728938.4|726938.4|728943.6|726943.6|728929.2|726929.2|11
1631254010000|2021-09-10 06:06:50|728940.8|726940.8|728943.8|726943.8|728953.6|726953.6|728930.4|726930.4|11
1631254020000|2021-09-10 06:07:00|728932.7|726932.7|728909.9|726909.9|728935.4|726935.4|728861.4|726861.4|30
1631254030000|2021-09-10 06:07:10|728899.1|726899.1|728955|726955|728955|726955|728899.1|726899.1|24
1631254040000|2021-09-10 06:07:20|728913.8|726913.8|728979.1|726979.1|728986|726986|728913.8|726913.8|27
1631254050000|2021-09-10 06:07:30|728981.4|726981.4|728977.4|726977.4|728984.9|726984.9|728977.4|726977.4|9
1631254060000|2021-09-10 06:07:40|728989.9|726989.9|728998.9|726998.9|729008|727008|728974.2|726974.2|23
1631254070000|2021-09-10 06:07:50|728986.8|726986.8|728992.8|726992.8|729003.3|727003.3|728986.8|726986.8|10
1631254080000|2021-09-10 06:08:00|728983.9|726983.9|728987.1|726987.1|728998|726998|728980.2|726980.2|19
1631254090000|2021-09-10 06:08:10|728997.2|726997.2|729027.4|727027.4|729027.4|727027.4|728979.7|726979.7|26
1631254100000|2021-09-10 06:08:20|729022.3|727022.3|729033.6|727033.6|729035.4|727035.4|729016.8|727016.8|22
1631254110000|2021-09-10 06:08:30|729027.9|727027.9|729032.6|727032.6|729036.9|727036.9|729023.8|727023.8|11
1631254120000|2021-09-10 06:08:40|729032.4|727032.4|729006.2|727006.2|729036.1|727036.1|729006.2|727006.2|15
1631254130000|2021-09-10 06:08:50|729016.1|727016.1|729006.9|727006.9|729029.9|727029.9|728967.5|726967.5|30
1631254140000|2021-09-10 06:09:00|728997.2|726997.2|729005.1|727005.1|729018.8|727018.8|728983|726983|19
1631254150000|2021-09-10 06:09:10|729003|727003|729000.1|727000.1|729003.4|727003.4|728993.2|726993.2|14
1631254160000|2021-09-10 06:09:20|728990.6|726990.6|728997.6|726997.6|728998.1|726998.1|728957.2|726957.2|19
1631254170000|2021-09-10 06:09:30|729005.7|727005.7|729042.4|727042.4|729042.4|727042.4|728996|726996|19
1631254180000|2021-09-10 06:09:40|729039.1|727039.1|729026.8|727026.8|729039.1|727039.1|729026.8|727026.8|14
1631254190000|2021-09-10 06:09:50|729027.6|727027.6|729028.7|727028.7|729030.1|727030.1|729026.8|727026.8|5
1631254200000|2021-09-10 06:10:00|729022.8|727022.8|729034.7|727034.7|729040|727040|729022.8|727022.8|12
1631254210000|2021-09-10 06:10:10|729032|727032|729069.7|727069.7|729111.5|727111.5|729032|727032|29
1631254220000|2021-09-10 06:10:20|729091|727091|729098.1|727098.1|729108.8|727108.8|728987|726987|34
1631254230000|2021-09-10 06:10:30|729093.8|727093.8|729150.5|727150.5|729174.5|727174.5|729081|727081|29
1631254240000|2021-09-10 06:10:40|729127.5|727127.5|729145.1|727145.1|729149.4|727149.4|729121|727121|18
1631254250000|2021-09-10 06:10:50|729129.4|727129.4|729127.5|727127.5|729133.8|727133.8|729124.6|727124.6|12
1631254260000|2021-09-10 06:11:00|729120.8|727120.8|729130.7|727130.7|729148.8|727148.8|729115.2|727115.2|16
1631254270000|2021-09-10 06:11:10|729129.1|727129.1|729135.1|727135.1|729147.1|727147.1|729121.2|727121.2|16
1631254280000|2021-09-10 06:11:20|729135.4|727135.4|729176.4|727176.4|729176.6|727176.6|729132.3|727132.3|15
1631254290000|2021-09-10 06:11:30|729173.5|727173.5|729185.8|727185.8|729195.6|727195.6|729164.2|727164.2|22
1631254300000|2021-09-10 06:11:40|729186.5|727186.5|729082|727082|729187.2|727187.2|729071.2|727071.2|14
1631254310000|2021-09-10 06:11:50|729083.6|727083.6|729073.5|727073.5|729106.3|727106.3|729065.1|727065.1|29
1631254320000|2021-09-10 06:12:00|729076.2|727076.2|728933.3|726933.3|729076.2|727076.2|728912.3|726912.3|23
1631254330000|2021-09-10 06:12:10|728927.2|726927.2|729004.4|727004.4|729006.7|727006.7|728927.2|726927.2|29
1631254340000|2021-09-10 06:12:20|729007|727007|729165|727165|729165|727165|729000.8|727000.8|33
1631254350000|2021-09-10 06:12:30|729164.9|727164.9|729148.7|727148.7|729164.9|727164.9|729135.8|727135.8|16
1631254360000|2021-09-10 06:12:40|729150.2|727150.2|729161.5|727161.5|729184.4|727184.4|729150.2|727150.2|14
1631254370000|2021-09-10 06:12:50|729181|727181|729180.4|727180.4|729184.9|727184.9|729170.2|727170.2|11
1631254380000|2021-09-10 06:13:00|729176.9|727176.9|729222.6|727222.6|729233.3|727233.3|729169.5|727169.5|18
1631254390000|2021-09-10 06:13:10|729218.6|727218.6|729208.2|727208.2|729222.3|727222.3|729208.2|727208.2|15
1631254400000|2021-09-10 06:13:20|729218.3|727218.3|729259.1|727259.1|729265.8|727265.8|729214.7|727214.7|19
1631254410000|2021-09-10 06:13:30|729260.3|727260.3|729256.1|727256.1|729260.5|727260.5|729246.4|727246.4|19
1631254420000|2021-09-10 06:13:40|729256.2|727256.2|729191.7|727191.7|729256.2|727256.2|729176.9|727176.9|18
1631254430000|2021-09-10 06:13:50|729182.8|727182.8|729122.5|727122.5|729190.7|727190.7|729085.5|727085.5|26
1631254440000|2021-09-10 06:14:00|729110.8|727110.8|729068.5|727068.5|729131.3|727131.3|729050.7|727050.7|27
1631254450000|2021-09-10 06:14:10|729044.2|727044.2|729090.6|727090.6|729103.3|727103.3|729044.2|727044.2|22
1631254460000|2021-09-10 06:14:20|729084.1|727084.1|729125.5|727125.5|729131.1|727131.1|729084.1|727084.1|20
1631254470000|2021-09-10 06:14:30|729130.6|727130.6|729178.1|727178.1|729200.3|727200.3|729124.2|727124.2|20
1631254480000|2021-09-10 06:14:40|729176.3|727176.3|729185.8|727185.8|729188|727188|729168.3|727168.3|17
1631254490000|2021-09-10 06:14:50|729184.8|727184.8|729176.3|727176.3|729185.3|727185.3|729176.2|727176.2|8
1631254500000|2021-09-10 06:15:00|729168.8|727168.8|729257.4|727257.4|729263.6|727263.6|729168.8|727168.8|20
1631254510000|2021-09-10 06:15:10|729252.2|727252.2|729276.2|727276.2|729287|727287|729252.2|727252.2|22
1631254520000|2021-09-10 06:15:20|729277.5|727277.5|729295.6|727295.6|729296.9|727296.9|729273.4|727273.4|13
1631254530000|2021-09-10 06:15:30|729297.1|727297.1|729306.6|727306.6|729314.9|727314.9|729280.9|727280.9|21
1631254540000|2021-09-10 06:15:40|729316.9|727316.9|729364.1|727364.1|729373.6|727373.6|729306.6|727306.6|25
1631254550000|2021-09-10 06:15:50|729363.1|727363.1|729354.3|727354.3|729380.1|727380.1|729333.3|727333.3|20
1631254560000|2021-09-10 06:16:00|729357.2|727357.2|729374.5|727374.5|729387.3|727387.3|729340.3|727340.3|28
1631254570000|2021-09-10 06:16:10|729381.4|727381.4|729384.4|727384.4|729384.4|727384.4|729370.1|727370.1|13
1631254580000|2021-09-10 06:16:20|729396.5|727396.5|729368.8|727368.8|729396.5|727396.5|729365|727365|19
1631254590000|2021-09-10 06:16:30|729372|727372|729343.9|727343.9|729380|727380|729331.7|727331.7|23
1631254600000|2021-09-10 06:16:40|729348.3|727348.3|729340.9|727340.9|729348.3|727348.3|729329.2|727329.2|20
1631254610000|2021-09-10 06:16:50|729337.7|727337.7|729323.1|727323.1|729391|727391|729316|727316|27
1631254620000|2021-09-10 06:17:00|729328|727328|729278.1|727278.1|729328|727328|729265.5|727265.5|18
1631254630000|2021-09-10 06:17:10|729265.5|727265.5|729269.2|727269.2|729283.8|727283.8|729255.5|727255.5|15
1631254640000|2021-09-10 06:17:20|729268.8|727268.8|729276.1|727276.1|729280|727280|729262.7|727262.7|15
1631254650000|2021-09-10 06:17:30|729276.3|727276.3|729281.2|727281.2|729281.2|727281.2|729269.1|727269.1|17
1631254660000|2021-09-10 06:17:40|729273.7|727273.7|729271.9|727271.9|729279.8|727279.8|729266.7|727266.7|13
1631254670000|2021-09-10 06:17:50|729272.8|727272.8|729312.4|727312.4|729320.1|727320.1|729272.8|727272.8|23
1631254680000|2021-09-10 06:18:00|729317.7|727317.7|729335.3|727335.3|729336|727336|729306.7|727306.7|13
1631254690000|2021-09-10 06:18:10|729326.3|727326.3|729340.6|727340.6|729341.1|727341.1|729322.6|727322.6|17
1631254700000|2021-09-10 06:18:20|729341.6|727341.6|729332.1|727332.1|729344.8|727344.8|729330.1|727330.1|9
1631254710000|2021-09-10 06:18:30|729323.9|727323.9|729332.5|727332.5|729344.1|727344.1|729323.9|727323.9|13
1631254720000|2021-09-10 06:18:40|729333.3|727333.3|729331.9|727331.9|729338.8|727338.8|729320.3|727320.3|13
1631254730000|2021-09-10 06:18:50|729321.7|727321.7|729346.8|727346.8|729355.7|727355.7|729321.7|727321.7|15
1631254740000|2021-09-10 06:19:00|729319.3|727319.3|729278.6|727278.6|729333.8|727333.8|729261.2|727261.2|28
1631254750000|2021-09-10 06:19:10|729276.3|727276.3|729203.8|727203.8|729278.5|727278.5|729199.6|727199.6|24
1631254760000|2021-09-10 06:19:20|729200.1|727200.1|729151.9|727151.9|729200.1|727200.1|729139.3|727139.3|23
1631254770000|2021-09-10 06:19:30|729152.6|727152.6|729148.7|727148.7|729170.6|727170.6|729144.2|727144.2|12
1631254780000|2021-09-10 06:19:40|729149.7|727149.7|729199.4|727199.4|729228.9|727228.9|729144.4|727144.4|14
1631254790000|2021-09-10 06:19:50|729191.4|727191.4|729253.5|727253.5|729253.5|727253.5|729189.6|727189.6|11
1631254800000|2021-09-10 06:20:00|729266.1|727266.1|729303.3|727303.3|729321.9|727321.9|729254.1|727254.1|21
1631254810000|2021-09-10 06:20:10|729308.8|727308.8|729323.2|727323.2|729323.2|727323.2|729303.9|727303.9|11
1631254820000|2021-09-10 06:20:20|729318.7|727318.7|729288.7|727288.7|729326.3|727326.3|729288.7|727288.7|8
1631254830000|2021-09-10 06:20:30|729283.3|727283.3|729315.3|727315.3|729315.3|727315.3|729280.5|727280.5|7
1631254840000|2021-09-10 06:20:40|729308.7|727308.7|729265.9|727265.9|729308.7|727308.7|729245.6|727245.6|19
1631254850000|2021-09-10 06:20:50|729282.7|727282.7|729281.1|727281.1|729290.1|727290.1|729270.4|727270.4|20
1631254860000|2021-09-10 06:21:00|729294.4|727294.4|729279|727279|729295|727295|729266.6|727266.6|13
1631254870000|2021-09-10 06:21:10|729269.8|727269.8|729320|727320|729320|727320|729269.8|727269.8|8
1631254880000|2021-09-10 06:21:20|729347|727347|729319.4|727319.4|729347|727347|729311|727311|19
1631254890000|2021-09-10 06:21:30|729326.6|727326.6|729344.7|727344.7|729344.9|727344.9|729318.4|727318.4|14
1631254900000|2021-09-10 06:21:40|729325.5|727325.5|729358.9|727358.9|729358.9|727358.9|729325.5|727325.5|20
1631254910000|2021-09-10 06:21:50|729368.9|727368.9|729373.9|727373.9|729376.7|727376.7|729349.1|727349.1|16
1631254920000|2021-09-10 06:22:00|729372.7|727372.7|729279.8|727279.8|729372.7|727372.7|729261|727261|25
1631254930000|2021-09-10 06:22:10|729266.4|727266.4|729280.4|727280.4|729289.6|727289.6|729266.4|727266.4|11
1631254940000|2021-09-10 06:22:20|729277.1|727277.1|729285.7|727285.7|729288.7|727288.7|729263.5|727263.5|10
1631254950000|2021-09-10 06:22:30|729288.2|727288.2|729338.6|727338.6|729346.7|727346.7|729288.2|727288.2|23
1631254960000|2021-09-10 06:22:40|729330|727330|729320.5|727320.5|729330|727330|729300|727300|18
1631254970000|2021-09-10 06:22:50|729339.7|727339.7|729364.7|727364.7|729364.7|727364.7|729314.7|727314.7|20
1631254980000|2021-09-10 06:23:00|729361.5|727361.5|729381.3|727381.3|729386.2|727386.2|729361.5|727361.5|19
1631254990000|2021-09-10 06:23:10|729371.1|727371.1|729410.8|727410.8|729415.6|727926.4|728919|727353.7|18
1631255000000|2021-09-10 06:23:20|729404.2|727404.2|729395|727395|729408.8|727408.8|729388.7|727388.7|15
1631255010000|2021-09-10 06:23:30|729401.3|727401.3|729390.2|727390.2|729403|727403|729390.2|727390.2|7
1631255020000|2021-09-10 06:23:40|729397.1|727397.1|729424.2|727424.2|729428.2|727428.2|729397.1|727397.1|11
1631255030000|2021-09-10 06:23:50|729421.6|727421.6|729404.6|727404.6|729421.6|727421.6|729404.6|727404.6|7
1631255040000|2021-09-10 06:24:00|729409|727409|729456.6|727456.6|729456.6|727456.6|729402.9|727402.9|11
1631255050000|2021-09-10 06:24:10|728965|727965|729437.8|727437.8|729454.5|727970.3|728956.4|727437.8|13
1631255060000|2021-09-10 06:24:20|729438.3|727438.3|729433.2|727433.2|729441.8|727441.8|729423.4|727423.4|5
1631255070000|2021-09-10 06:24:30|729429.7|727429.7|729609|727609|729609|727609|729429.7|727429.7|18
1631255080000|2021-09-10 06:24:40|729590.2|727590.2|729564.2|727564.2|729614.4|727614.4|729564.2|727564.2|30
1631255090000|2021-09-10 06:24:50|729589.8|727589.8|729523.9|727523.9|729589.8|727589.8|729482.4|727482.4|23
1631255100000|2021-09-10 06:25:00|729520.7|727520.7|729478.8|727478.8|729520.7|727520.7|729465.5|727465.5|30
1631255110000|2021-09-10 06:25:10|729474.5|727474.5|729429.9|727429.9|729487.3|727487.3|729382.8|727382.8|27
1631255120000|2021-09-10 06:25:20|729423.6|727423.6|729384.8|727384.8|729427.5|727427.5|729373.7|727373.7|25
1631255130000|2021-09-10 06:25:30|729384.2|727384.2|729319.8|727319.8|729384.2|727384.2|729311.9|727311.9|27
1631255140000|2021-09-10 06:25:40|729321.2|727321.2|729324.5|727324.5|729331.9|727331.9|729321.2|727321.2|27
1631255150000|2021-09-10 06:25:50|729323.3|727323.3|729335.9|727335.9|729359.6|727359.6|729241.7|727241.7|26
1631255160000|2021-09-10 06:26:00|729332.7|727332.7|729355.2|727355.2|729368|727368|729328.1|727328.1|16
1631255170000|2021-09-10 06:26:10|729362|727362|729476.1|727476.1|729492.2|727492.2|729252.7|727252.7|29
1631255180000|2021-09-10 06:26:20|729468.2|727468.2|729486.3|727486.3|729486.3|727486.3|729468.2|727468.2|24
1631255190000|2021-09-10 06:26:30|729486.9|727486.9|729487.5|727487.5|729492.1|727492.1|729480.4|727480.4|22
1631255200000|2021-09-10 06:26:40|729486.1|727486.1|729525.3|727525.3|729540.1|727540.1|729473.3|727473.3|21
1631255210000|2021-09-10 06:26:50|729537.4|727537.4|729548.5|727548.5|729548.5|727548.5|729526.8|727526.8|10
1631255220000|2021-09-10 06:27:00|729548.3|727548.3|729521.6|727521.6|729548.3|727548.3|729521.6|727521.6|14
1631255230000|2021-09-10 06:27:10|729518.4|727518.4|729536.8|727536.8|729536.8|727536.8|729514.8|727514.8|19
1631255240000|2021-09-10 06:27:20|729533.1|727533.1|729573.6|727573.6|729574|727574|729533.1|727533.1|13
1631255250000|2021-09-10 06:27:30|729570.4|727570.4|729563.2|727563.2|729587.2|727587.2|729563.2|727563.2|22
1631255260000|2021-09-10 06:27:40|729562.4|727562.4|729576.2|727576.2|729582.3|727582.3|729562.4|727562.4|18
1631255270000|2021-09-10 06:27:50|729577|727577|729565|727565|729582.7|727582.7|729560|727560|17
1631255280000|2021-09-10 06:28:00|729568.7|727568.7|729575.6|727575.6|729575.8|727575.8|729568|727568|11
1631255290000|2021-09-10 06:28:10|729575.4|727575.4|729559.3|727559.3|729575.4|727575.4|729547.4|727547.4|19
1631255300000|2021-09-10 06:28:20|729561.6|727561.6|729503.2|727503.2|729563.4|727563.4|729498|727498|23
1631255310000|2021-09-10 06:28:30|729510.1|727510.1|729463.2|727463.2|729514.3|727514.3|729460|727460|29
1631255320000|2021-09-10 06:28:40|729467|727467|729461.2|727461.2|729470.8|727470.8|729452.3|727452.3|24
1631255330000|2021-09-10 06:28:50|729440.2|727440.2|729443.4|727443.4|729456.9|727456.9|729427.2|727427.2|18
1631255340000|2021-09-10 06:29:00|729443.1|727443.1|729160.2|727160.2|729447.8|727447.8|729130.5|727130.5|27
1631255350000|2021-09-10 06:29:10|729154.7|727154.7|729158.8|727158.8|729160.8|727160.8|729128.6|727128.6|22
1631255360000|2021-09-10 06:29:20|729162.4|727162.4|729256.1|727256.1|729289.6|727289.6|729162.4|727162.4|23
1631255370000|2021-09-10 06:29:30|729229.2|727229.2|729217|727217|729229.2|727229.2|729193.8|727193.8|22
1631255380000|2021-09-10 06:29:40|729216|727216|729237.7|727237.7|729237.7|727237.7|729205.2|727205.2|21
1631255390000|2021-09-10 06:29:50|729231.9|727231.9|729237.1|727237.1|729240.3|727240.3|729220.2|727220.2|29
1631255400000|2021-09-10 06:30:00|729225.8|727225.8|729228.2|727228.2|729237.7|727237.7|729198.3|727198.3|33
1631255410000|2021-09-10 06:30:10|729231.2|727231.2|729374.5|727374.5|729437|727437|729223.2|727223.2|34
1631255420000|2021-09-10 06:30:20|729384.2|727384.2|729339.8|727339.8|729386.7|727386.7|729324.5|727324.5|24
1631255430000|2021-09-10 06:30:30|729331.6|727331.6|729339.7|727339.7|729351.3|727351.3|729320.4|727320.4|32
1631255440000|2021-09-10 06:30:40|729326.3|727326.3|728970.5|727970.5|729465.3|727971|728970.5|727320.6|32
1631255450000|2021-09-10 06:30:50|729468.1|727468.1|729471.8|727471.8|729481.6|727481.6|729465.8|727465.8|20
1631255460000|2021-09-10 06:31:00|729474.6|727474.6|729460.9|727460.9|729478.9|727967.4|728956.3|727447.5|32
1631255470000|2021-09-10 06:31:10|729463.9|727463.9|729478.9|727478.9|729487.6|727487.6|729463.9|727463.9|15
1631255480000|2021-09-10 06:31:20|729481.6|727481.6|729484.2|727484.2|729484.3|727484.3|729478|727478|11
1631255490000|2021-09-10 06:31:30|729484.3|727484.3|729481.2|727481.2|729484.3|727484.3|729477.2|727477.2|8
1631255500000|2021-09-10 06:31:40|729468.9|727468.9|729476.2|727476.2|729476.5|727476.5|729467.6|727467.6|10
1631255510000|2021-09-10 06:31:50|729479.8|727479.8|729468.5|727468.5|729500.3|727987.6|728974.5|727468.3|18
1631255520000|2021-09-10 06:32:00|728971.1|727971.1|729445.2|727445.2|729477.6|727971.1|728971.1|727424.8|25
1631255530000|2021-09-10 06:32:10|729435.4|727435.4|729279.4|727279.4|729435.4|727904.5|728904.5|727268.8|21
1631255540000|2021-09-10 06:32:20|729293.4|727293.4|729320.2|727320.2|729324|727324|729280.1|727280.1|24
1631255550000|2021-09-10 06:32:30|729317.6|727317.6|729347.9|727347.9|729347.9|727347.9|729317.4|727317.4|28
1631255560000|2021-09-10 06:32:40|729347.7|727347.7|729352.9|727352.9|729365.8|727365.8|729343.7|727343.7|17
1631255570000|2021-09-10 06:32:50|729349.6|727349.6|729354.4|727354.4|729354.4|727354.4|729347.4|727347.4|11
1631255580000|2021-09-10 06:33:00|729354.6|727354.6|729334.7|727334.7|729354.6|727354.6|729316.5|727316.5|28
1631255590000|2021-09-10 06:33:10|729332.9|727332.9|729356.4|727356.4|729356.4|727356.4|729326.5|727326.5|26
1631255600000|2021-09-10 06:33:20|729352.9|727352.9|729330.7|727330.7|729357.4|727357.4|729325.3|727325.3|26
1631255610000|2021-09-10 06:33:30|729334.3|727334.3|729399.6|727399.6|729399.6|727399.6|729332|727332|20
1631255620000|2021-09-10 06:33:40|729390.2|727390.2|729407.1|727407.1|729418.2|727418.2|729388.9|727388.9|27
1631255630000|2021-09-10 06:33:50|729404.8|727404.8|729353.3|727353.3|729422.7|727924.5|728846.8|727337.8|21
1631255640000|2021-09-10 06:34:00|729353.1|727353.1|729333.5|727333.5|729353.1|727865.7|728851.3|727326.8|29
1631255650000|2021-09-10 06:34:10|729334.2|727334.2|729342.8|727342.8|729376.1|727376.1|729328.6|727328.6|30
1631255660000|2021-09-10 06:34:20|729343.6|727343.6|728781.1|727781.1|729352.4|727832.7|728781.1|727303.2|26
1631255670000|2021-09-10 06:34:30|729288.4|727288.4|729293.1|727293.1|729299.4|727797.2|728797.2|727267|30
1631255680000|2021-09-10 06:34:40|729292.6|727292.6|729265.5|727265.5|729292.8|727292.8|729263.1|727263.1|23
1631255690000|2021-09-10 06:34:50|729267.6|727267.6|729292.6|727292.6|729292.6|727292.6|729260.9|727260.9|25
1631255700000|2021-09-10 06:35:00|729290|727290|729282.6|727282.6|729290|727290|729276.4|727276.4|26
1631255710000|2021-09-10 06:35:10|729282.9|727282.9|729224.2|727224.2|729295.4|727295.4|729224.2|727224.2|30
1631255720000|2021-09-10 06:35:20|729236.9|727236.9|729225.7|727225.7|729294.9|727294.9|729214.7|727214.7|31
1631255730000|2021-09-10 06:35:30|729222|727222|729190.7|727190.7|729222|727696.5|728694.8|727166.1|33
1631255740000|2021-09-10 06:35:40|729192.1|727192.1|729213.9|727213.9|729213.9|727701.3|728699.6|727179.3|31
1631255750000|2021-09-10 06:35:50|729212.9|727212.9|729116.9|727116.9|729219.7|727714.6|728707.3|727072.8|37
1631255760000|2021-09-10 06:36:00|729125.8|727125.8|729019.4|727019.4|729146.3|727580.3|728580.3|727017.1|38
1631255770000|2021-09-10 06:36:10|729020.5|727020.5|729027.9|727027.9|729038.1|727038.1|729012.7|727012.7|32
1631255780000|2021-09-10 06:36:20|729025.2|727025.2|729036.5|727036.5|729060.7|727548.8|728524|727021.9|35
1631255790000|2021-09-10 06:36:30|729048.7|727048.7|729033.6|727033.6|729054.7|727558|728558|727030.5|35
1631255800000|2021-09-10 06:36:40|729053.6|727053.6|729111.6|727111.6|729130.8|727557.1|728553.8|727049|36
1631255810000|2021-09-10 06:36:50|729122.7|727122.7|728987|726987|729122.7|727122.7|728957.2|726957.2|25
1631255820000|2021-09-10 06:37:00|728988.8|726988.8|728904|726904|729001.4|727001.4|728903.6|726903.6|27
1631255830000|2021-09-10 06:37:10|728909.7|726909.7|728876.6|726876.6|728921.3|727415.8|728374.5|726852.3|26
1631255840000|2021-09-10 06:37:20|728871.4|726871.4|728839.1|726839.1|728871.4|726871.4|728817.5|726817.5|31
1631255850000|2021-09-10 06:37:30|728844.1|726844.1|728883.6|726883.6|728883.6|726883.6|728844.1|726844.1|31
1631255860000|2021-09-10 06:37:40|728882.2|726882.2|728916.1|726916.1|728940.8|726940.8|728877.4|726877.4|31
1631255870000|2021-09-10 06:37:50|728915.2|726915.2|728926.5|726926.5|728932.3|726932.3|728914.4|726914.4|23
1631255880000|2021-09-10 06:38:00|728926.7|726926.7|728926.7|726926.7|728929.3|726929.3|728914.9|726914.9|20
1631255890000|2021-09-10 06:38:10|728925.8|726925.8|728945.7|726945.7|728953.8|726953.8|728925.8|726925.8|18
1631255900000|2021-09-10 06:38:20|728944.2|726944.2|728940.8|726940.8|728944.2|726944.2|728940.7|726940.7|14
1631255910000|2021-09-10 06:38:30|728943.4|726943.4|728984.7|726984.7|728994.5|726994.5|728943.4|726943.4|20
1631255920000|2021-09-10 06:38:40|728973.1|726973.1|729004.7|727004.7|729009.3|727009.3|728973.1|726973.1|19
1631255930000|2021-09-10 06:38:50|729007.9|727007.9|728942.4|726942.4|729030.7|727030.7|728935.9|726935.9|26
1631255940000|2021-09-10 06:39:00|728950.9|726950.9|728948.1|726948.1|728950.9|726950.9|728941.3|726941.3|7
1631255950000|2021-09-10 06:39:10|728948.7|726948.7|728943.4|726943.4|728951.8|726951.8|728943.4|726943.4|13
1631255960000|2021-09-10 06:39:20|728953.2|726953.2|728942.2|726942.2|728955.8|726955.8|728926|726926|11
1631255970000|2021-09-10 06:39:30|728944|726944|728950.8|726950.8|728964.9|726964.9|728944|726944|18
1631255980000|2021-09-10 06:39:40|728953.5|726953.5|729026.7|727026.7|729033.8|727033.8|728946.5|726946.5|20
1631255990000|2021-09-10 06:39:50|729034.3|727034.3|728996.9|726996.9|729051.6|727051.6|728992.4|726992.4|26
1631256000000|2021-09-10 06:40:00|729006.3|727006.3|729014|727014|729029.3|727029.3|728988.1|726988.1|26
1631256010000|2021-09-10 06:40:10|729022.1|727022.1|729016|727016|729023.5|727023.5|728990.7|726990.7|20
1631256020000|2021-09-10 06:40:20|729014.8|727014.8|729020.1|727020.1|729076|727076|728983.6|726983.6|29
1631256030000|2021-09-10 06:40:30|729019.7|727019.7|729008|727008|729025.5|727025.5|729008|727008|24
1631256040000|2021-09-10 06:40:40|729020.9|727020.9|728971|726971|729042.5|727042.5|728954.5|726954.5|24
1631256050000|2021-09-10 06:40:50|728964.2|726964.2|729004.2|727004.2|729008.6|727008.6|728961.6|726961.6|24
1631256060000|2021-09-10 06:41:00|729013.1|727013.1|729052.6|727052.6|729055.6|727055.6|728990.7|726990.7|22
1631256070000|2021-09-10 06:41:10|729045.6|727045.6|729050|727050|729059.1|727059.1|729042.9|727042.9|14
1631256080000|2021-09-10 06:41:20|729050.8|727050.8|729056.7|727056.7|729057.8|727057.8|729042.2|727042.2|15
1631256090000|2021-09-10 06:41:30|729048.9|727048.9|729095.2|727095.2|729096.6|727096.6|729043.4|727043.4|19
1631256100000|2021-09-10 06:41:40|729095.1|727095.1|729076.9|727076.9|729095.1|727095.1|729069|727069|13
1631256110000|2021-09-10 06:41:50|729092.8|727092.8|729076|727076|729092.8|727092.8|729067.3|727067.3|20
1631256120000|2021-09-10 06:42:00|729077.7|727077.7|729067.2|727067.2|729089.2|727089.2|729063.8|727063.8|21
1631256130000|2021-09-10 06:42:10|729068.1|727068.1|729083.7|727083.7|729102|727102|729064.7|727064.7|21
1631256140000|2021-09-10 06:42:20|729081.6|727081.6|729048.5|727048.5|729092.4|727092.4|729048.5|727048.5|16
1631256150000|2021-09-10 06:42:30|729041.7|727041.7|729067.3|727067.3|729070.7|727070.7|729041.7|727041.7|11
1631256160000|2021-09-10 06:42:40|729070.2|727070.2|729114.5|727114.5|729134.4|727134.4|729067.8|727067.8|21
1631256170000|2021-09-10 06:42:50|728608|727608|729152.3|727152.3|729152.8|727608|728608|727117|26
1631256180000|2021-09-10 06:43:00|729152.9|727152.9|729096.5|727096.5|729154.8|727154.8|729096.5|727096.5|17
1631256190000|2021-09-10 06:43:10|729092|727092|729123.7|727123.7|729142.1|727142.1|729092|727092|24
1631256200000|2021-09-10 06:43:20|729118.1|727118.1|729126.1|727126.1|729132.7|727132.7|729117|727117|15
1631256210000|2021-09-10 06:43:30|729131.1|727131.1|729118.1|727118.1|729135|727135|729117.2|727117.2|12
1631256220000|2021-09-10 06:43:40|729115.2|727115.2|729025.4|727025.4|729115.2|727538.7|728530.2|727016.3|23
1631256230000|2021-09-10 06:43:50|729026.9|727026.9|729026.8|727026.8|729041.5|727041.5|729015|727015|21
1631256240000|2021-09-10 06:44:00|729020.6|727020.6|729074.2|727074.2|729074.2|727074.2|729020.6|727020.6|27
1631256250000|2021-09-10 06:44:10|729078.7|727078.7|729060.6|727060.6|729086.6|727552.5|728519.4|726997.7|32
1631256260000|2021-09-10 06:44:20|729058.6|727058.6|729038.9|727038.9|729058.7|727058.7|729038.9|727038.9|21
1631256270000|2021-09-10 06:44:30|729043.4|727043.4|729041|727041|729080.1|727080.1|729029.6|727029.6|30
1631256280000|2021-09-10 06:44:40|729044.6|727044.6|729045|727045|729072.3|727559.7|728540.7|727035.2|26
1631256290000|2021-09-10 06:44:50|729052.6|727052.6|728977.7|726977.7|729052.6|727052.6|728974.4|726974.4|14
1631256300000|2021-09-10 06:45:00|728981.7|726981.7|728988.5|726988.5|728992.4|726992.4|728974.6|726974.6|21
1631256310000|2021-09-10 06:45:10|728990.8|726990.8|729081.6|727081.6|729092.5|727092.5|728988.1|726988.1|31
1631256320000|2021-09-10 06:45:20|729087.4|727087.4|729116.2|727116.2|729116.8|727620.6|728620.6|727084.6|24
1631256330000|2021-09-10 06:45:30|729115.9|727115.9|729111.8|727111.8|729124.8|727124.8|729098|727098|18
1631256340000|2021-09-10 06:45:40|729117.2|727117.2|729121.1|727121.1|729121.1|727121.1|729097.9|727097.9|19
1631256350000|2021-09-10 06:45:50|729122.4|727122.4|728606.5|727606.5|729122.4|727606.5|728601.4|727088.4|23
1631256360000|2021-09-10 06:46:00|728604.8|727604.8|729136.2|727136.2|729153|727640.4|728604.8|727112.3|23
1631256370000|2021-09-10 06:46:10|729144.3|727144.3|729150|727150|729155.2|727155.2|729131|727131|22
1631256380000|2021-09-10 06:46:20|729149.6|727149.6|729157.5|727157.5|729169.1|727169.1|729145.2|727145.2|23
1631256390000|2021-09-10 06:46:30|729158.1|727158.1|729115.7|727115.7|729163.1|727163.1|729114.4|727114.4|26
1631256400000|2021-09-10 06:46:40|729117.9|727117.9|729123.1|727123.1|729136.2|727136.2|729117.3|727117.3|17
1631256410000|2021-09-10 06:46:50|729121.5|727121.5|729171.8|727171.8|729171.8|727665.6|728662.1|727121.5|18
1631256420000|2021-09-10 06:47:00|729170.8|727170.8|729136.5|727136.5|729170.8|727170.8|729136.5|727136.5|18
1631256430000|2021-09-10 06:47:10|729107|727107|729108.6|727108.6|729115.5|727115.5|729080.1|727080.1|27
1631256440000|2021-09-10 06:47:20|729104.9|727104.9|729121.2|727121.2|729127.4|727127.4|729100.5|727100.5|24
1631256450000|2021-09-10 06:47:30|729118.9|727118.9|729120.2|727120.2|729139.2|727139.2|729118.4|727118.4|24
1631256460000|2021-09-10 06:47:40|729121.3|727121.3|729113|727113|729121.3|727121.3|729103.2|727103.2|21
1631256470000|2021-09-10 06:47:50|729113.1|727113.1|729111.3|727111.3|729116.4|727116.4|729107.7|727107.7|19
1631256480000|2021-09-10 06:48:00|729114.9|727114.9|729088.3|727088.3|729145.8|727607|728607|727088.3|24
1631256490000|2021-09-10 06:48:10|729100.9|727100.9|729102.4|727102.4|729119|727613.4|728583|727096.1|25
1631256500000|2021-09-10 06:48:20|729102|727102|729109.5|727109.5|729110.4|727597.5|728597.5|727096|26
1631256510000|2021-09-10 06:48:30|729109|727109|729105.2|727105.2|729115.2|727115.2|729102.9|727102.9|18
1631256520000|2021-09-10 06:48:40|729109.7|727109.7|729101.1|727101.1|729117.5|727117.5|729099.5|727099.5|25
1631256530000|2021-09-10 06:48:50|729116.2|727116.2|729115.3|727115.3|729119.4|727119.4|729103.9|727103.9|16
1631256540000|2021-09-10 06:49:00|729113|727113|729063.3|727063.3|729121.2|727608.2|728603|727063.3|24
1631256550000|2021-09-10 06:49:10|729029.7|727029.7|729013.5|727013.5|729053.5|727053.5|728999.4|726999.4|29
1631256560000|2021-09-10 06:49:20|729013.2|727013.2|728830.7|726830.7|729015.4|727015.4|728794|726794|33
1631256570000|2021-09-10 06:49:30|728826.1|726826.1|728885.8|726885.8|728907|726907|728826.1|726826.1|31
1631256580000|2021-09-10 06:49:40|728883.1|726883.1|728757.7|726757.7|728883.2|726883.2|728752.9|726752.9|31
1631256590000|2021-09-10 06:49:50|728758|726758|728747.5|726747.5|728773.3|726773.3|728733.7|726733.7|34
1631256600000|2021-09-10 06:50:00|728748.5|726748.5|728748.2|726748.2|728787.9|726787.9|728733.6|726733.6|32
1631256610000|2021-09-10 06:50:10|728755.8|726755.8|728740.3|726740.3|728755.8|726755.8|728737.5|726737.5|24
1631256620000|2021-09-10 06:50:20|728740.7|726740.7|728697.8|726697.8|728741|727214|728210.8|726685.8|14
1631256630000|2021-09-10 06:50:30|728687.4|726687.4|728697.8|726697.8|728722.5|726722.5|728682.1|726682.1|28
1631256640000|2021-09-10 06:50:40|728707.9|726707.9|728624.7|726624.7|728707.9|726707.9|728620.4|726620.4|35
1631256650000|2021-09-10 06:50:50|728635.8|726635.8|728708.7|726708.7|728715.2|726715.2|728631.1|726631.1|31
1631256660000|2021-09-10 06:51:00|728705.5|726705.5|728701.2|726701.2|728727.4|726727.4|728681.9|726681.9|34
1631256670000|2021-09-10 06:51:10|728709.9|726709.9|728671.1|726671.1|728714.6|726714.6|728671.1|726671.1|26
1631256680000|2021-09-10 06:51:20|728672.3|726672.3|728657.1|726657.1|728689.8|726689.8|728654.9|726654.9|29
1631256690000|2021-09-10 06:51:30|728663.5|726663.5|728690.5|726690.5|728699|726699|728659.4|726659.4|32
1631256700000|2021-09-10 06:51:40|728706.5|726706.5|728738.8|726738.8|728743.5|726743.5|728682.7|726682.7|30
1631256710000|2021-09-10 06:51:50|728742.3|726742.3|728880.8|726880.8|728880.8|726880.8|728742.3|726742.3|33
1631256720000|2021-09-10 06:52:00|728874.1|726874.1|728844.8|726844.8|728882.7|726882.7|728813|726813|33
1631256730000|2021-09-10 06:52:10|728843.4|726843.4|728798.2|726798.2|728869.7|726869.7|728719.5|726719.5|35
1631256740000|2021-09-10 06:52:20|728786.9|726786.9|728781.2|726781.2|728802.3|726802.3|728755.5|726755.5|27
1631256750000|2021-09-10 06:52:30|728785.6|726785.6|728805.5|726805.5|728838.4|726838.4|728763.6|726763.6|30
1631256760000|2021-09-10 06:52:40|728838.6|726838.6|728821.3|726821.3|728855.5|726855.5|728818.4|726818.4|28
1631256770000|2021-09-10 06:52:50|728835|726835|728852.4|726852.4|728905.3|726905.3|728828.4|726828.4|28
1631256780000|2021-09-10 06:53:00|728855|726855|728914.8|726914.8|728949.7|726949.7|728855|726855|33
1631256790000|2021-09-10 06:53:10|728957.8|726957.8|728903.8|726903.8|728965.2|726965.2|728866|726866|37
1631256800000|2021-09-10 06:53:20|728918.7|726918.7|728912.7|726912.7|728939.6|726939.6|728902.4|726902.4|25
1631256810000|2021-09-10 06:53:30|728914.5|726914.5|728912.6|726912.6|728921.1|726921.1|728894.8|726894.8|19
1631256820000|2021-09-10 06:53:40|728909.8|726909.8|728903.8|726903.8|728999|727494.5|728494.5|726830.9|30
1631256830000|2021-09-10 06:53:50|728884.3|726884.3|728913.8|726913.8|728917.1|727414|728414|726876.3|33
1631256840000|2021-09-10 06:54:00|728915.6|726915.6|728856.3|726856.3|728915.8|726915.8|728827.9|726827.9|36
1631256850000|2021-09-10 06:54:10|728855|726855|728852.6|726852.6|728863.6|726863.6|728830.9|726830.9|22
1631256860000|2021-09-10 06:54:20|728854.8|726854.8|728842.5|726842.5|728860.3|726860.3|728792.8|726792.8|26
1631256870000|2021-09-10 06:54:30|728849.1|726849.1|728841.8|726841.8|728850.1|726850.1|728824.2|726824.2|33
1631256880000|2021-09-10 06:54:40|728841.7|726841.7|728827.5|726827.5|728841.7|726841.7|728750.2|726750.2|36
1631256890000|2021-09-10 06:54:50|728824.1|726824.1|728801.7|726801.7|728838|726838|728776.9|726776.9|37
1631256900000|2021-09-10 06:55:00|728800.8|726800.8|728852.9|726852.9|728860.7|726860.7|728777.2|726777.2|32
1631256910000|2021-09-10 06:55:10|728845|726845|728868.7|726868.7|728874.1|726874.1|728823.4|726823.4|29
1631256920000|2021-09-10 06:55:20|728867.8|726867.8|728874.1|726874.1|728882.2|726882.2|728847.6|726847.6|29
1631256930000|2021-09-10 06:55:30|728874.8|726874.8|728881.1|726881.1|728884|726884|728868.1|726868.1|27
1631256940000|2021-09-10 06:55:40|728874.7|726874.7|728885.2|726885.2|728885.5|727387.1|728383.3|726862.9|29
1631256950000|2021-09-10 06:55:50|728883.2|726883.2|728871.7|726871.7|728883.2|727398.5|728375.1|726866.4|24
1631256960000|2021-09-10 06:56:00|728873.5|726873.5|728905.5|726905.5|728931.3|727422.6|728422.6|726863.8|36
1631256970000|2021-09-10 06:56:10|728908.7|726908.7|728790.2|726790.2|728924.2|727408.4|728404.8|726745|34
1631256980000|2021-09-10 06:56:20|728774.3|726774.3|728742.5|726742.5|728782.8|727297.1|728291.7|726732.4|37
1631256990000|2021-09-10 06:56:30|728752.2|726752.2|728745.4|726745.4|728817.2|726817.2|728739.6|726739.6|26
1631257000000|2021-09-10 06:56:40|728747.5|726747.5|728599.8|726599.8|728764.1|727130.1|728116.7|726599.8|38
1631257010000|2021-09-10 06:56:50|728603.5|726603.5|728522|726522|728641.9|727132.9|728046.1|726521.2|37
1631257020000|2021-09-10 06:57:00|728525|726525|728542.8|726542.8|728558.5|726558.5|728525|726525|28
1631257030000|2021-09-10 06:57:10|728546.9|726546.9|728664|726664|728671|727078.7|728078.7|726542.5|33
1631257040000|2021-09-10 06:57:20|728655.9|726655.9|728660.8|726660.8|728691.5|726691.5|728638.8|726638.8|29
1631257050000|2021-09-10 06:57:30|728653.8|726653.8|728642.7|726642.7|728659.7|726659.7|728592.4|726592.4|33
1631257060000|2021-09-10 06:57:40|728641.3|726641.3|728554.9|726554.9|728644.4|726644.4|728554.7|726554.7|32
1631257070000|2021-09-10 06:57:50|728558.7|726558.7|728551.8|726551.8|728565.6|726565.6|728546|726546|31
1631257080000|2021-09-10 06:58:00|728550.9|726550.9|728550.4|726550.4|728594.7|726594.7|728515.2|726515.2|36
1631257090000|2021-09-10 06:58:10|728563|726563|728511.1|726511.1|728563|726563|728481.8|726481.8|36
1631257100000|2021-09-10 06:58:20|728506.4|726506.4|728508.4|726508.4|728526.3|726526.3|728470.3|726470.3|38
1631257110000|2021-09-10 06:58:30|728509.3|726509.3|728496.3|726496.3|728509.5|726509.5|728486.9|726486.9|31
1631257120000|2021-09-10 06:58:40|728493|726493|728512.1|726512.1|728527.1|726527.1|728481.5|726481.5|26
1631257130000|2021-09-10 06:58:50|728515.4|726515.4|728503.9|726503.9|728534.5|726534.5|728496.2|726496.2|24
1631257140000|2021-09-10 06:59:00|728506.9|726506.9|728514.8|726514.8|728524.2|726524.2|728488.1|726488.1|34
1631257150000|2021-09-10 06:59:10|728515.7|726515.7|728487.7|726487.7|728516.3|726516.3|728479.2|726479.2|37
1631257160000|2021-09-10 06:59:20|728486.8|726486.8|728484.9|726484.9|728513.2|727000|728000|726466.2|28
1631257170000|2021-09-10 06:59:30|728486.9|726486.9|728545.7|726545.7|728565|726565|728481.3|726481.3|34
1631257180000|2021-09-10 06:59:40|728539.6|726539.6|728529.8|726529.8|728600.8|726600.8|728524.8|726524.8|36
1631257190000|2021-09-10 06:59:50|728544.2|726544.2|728540.5|726540.5|728621.1|726621.1|728536.4|726536.4|39
1631257200000|2021-09-10 07:00:00|728564.1|726564.1|728523.4|726523.4|728675.7|726675.7|728489.5|726489.5|40
1631257210000|2021-09-10 07:00:10|728570.9|726570.9|728502.7|726502.7|728600.6|726600.6|728484.7|726484.7|39
1631257220000|2021-09-10 07:00:20|728511.8|726511.8|728563|726563|728606.7|726606.7|728497.6|726497.6|36
1631257230000|2021-09-10 07:00:30|728058.3|727058.3|728493.3|726493.3|728630.1|727081.1|728058.3|726488.7|38
1631257240000|2021-09-10 07:00:40|728487.1|726487.1|728495.3|726495.3|728519.2|727018.9|727994.8|726487.1|36
1631257250000|2021-09-10 07:00:50|728490.3|726490.3|728475.1|726475.1|728493|726989.7|727981.3|726461.8|35
1631257260000|2021-09-10 07:01:00|728470|726470|728492.1|726492.1|728492.1|726492.1|728457.1|726457.1|38
1631257270000|2021-09-10 07:01:10|728493.7|726493.7|728565.4|726565.4|728565.4|726565.4|728487.3|726487.3|33
1631257280000|2021-09-10 07:01:20|728564.4|726564.4|728598.5|726598.5|728610|726610|728542|726542|37
1631257290000|2021-09-10 07:01:30|728605.5|726605.5|728644.8|726644.8|728660.1|726660.1|728597.1|726597.1|32
1631257300000|2021-09-10 07:01:40|728651.5|726651.5|728711.4|726711.4|728716.2|726716.2|728643.1|726643.1|37
1631257310000|2021-09-10 07:01:50|728704.4|726704.4|728633.7|726633.7|728773.1|726773.1|728624.8|726624.8|34
1631257320000|2021-09-10 07:02:00|728623.4|726623.4|728471.1|726471.1|728623.4|726623.4|728463.7|726463.7|37
1631257330000|2021-09-10 07:02:10|728477.5|726477.5|728499.6|726499.6|728573.9|726573.9|728469.1|726469.1|35
1631257340000|2021-09-10 07:02:20|728504.1|726504.1|728457|726457|728508.6|726508.6|728392.6|726392.6|37
1631257350000|2021-09-10 07:02:30|728454.1|726454.1|728407.6|726407.6|728457.6|726457.6|728390.2|726390.2|33
1631257360000|2021-09-10 07:02:40|728417.6|726417.6|728404.3|726404.3|728422.7|726422.7|728391.7|726391.7|32
1631257370000|2021-09-10 07:02:50|728406.3|726406.3|728416.2|726416.2|728443|726443|728400.5|726400.5|31
1631257380000|2021-09-10 07:03:00|728413|726413|728309.7|726309.7|728413.8|726413.8|728283.9|726283.9|38
1631257390000|2021-09-10 07:03:10|728307.5|726307.5|728333.5|726333.5|728334.7|726334.7|728288.8|726288.8|35
1631257400000|2021-09-10 07:03:20|728326|726326|728308.2|726308.2|728328.3|726328.3|728293.2|726293.2|35
1631257410000|2021-09-10 07:03:30|728324.2|726324.2|728285|726285|728331|726331|728276.3|726276.3|32
1631257420000|2021-09-10 07:03:40|728276.7|726276.7|728271.1|726271.1|728287.5|726287.5|728257.8|726257.8|38
1631257430000|2021-09-10 07:03:50|728258.6|726258.6|728338.8|726338.8|728356.3|726356.3|728235.6|726235.6|39
1631257440000|2021-09-10 07:04:00|728336.6|726336.6|727895.7|726895.7|728404.9|726896.5|727864.6|726336.6|34
1631257450000|2021-09-10 07:04:10|727886.7|726886.7|728390|726390|728405|726886.7|727872.7|726368.3|31
1631257460000|2021-09-10 07:04:20|728388.9|726388.9|728421.3|726421.3|728451|726451|728385.4|726385.4|35
1631257470000|2021-09-10 07:04:30|728423.4|726423.4|727821.8|726821.8|728423.7|726821.8|727812.4|726314.6|35
1631257480000|2021-09-10 07:04:40|727821.9|726821.9|728337.2|726337.2|728360.9|726825.9|727821|726314.6|38
1631257490000|2021-09-10 07:04:50|728336.3|726336.3|728344.2|726344.2|728344.2|726848.7|727836.9|726321.2|26
1631257500000|2021-09-10 07:05:00|728342.3|726342.3|728432.2|726432.2|728432.2|726915.1|727915.1|726331.7|39
1631257510000|2021-09-10 07:05:10|728427.3|726427.3|728493.9|726493.9|728499.1|727020|727938.5|726427.3|40
1631257520000|2021-09-10 07:05:20|727982.2|726982.2|727984.8|726984.8|728504.5|726996|727976.2|726475.6|32
1631257530000|2021-09-10 07:05:30|727986.6|726986.6|728494.4|726494.4|728510.3|727012.5|727986.1|726488.2|24
1631257540000|2021-09-10 07:05:40|728496.9|726496.9|728058.9|727058.9|728545.6|727059.1|727995.8|726496.9|28
1631257550000|2021-09-10 07:05:50|728060.2|727060.2|728000.6|727000.6|728553.2|727060.2|727991.2|726485.3|40
1631257560000|2021-09-10 07:06:00|728504.3|726504.3|728339.6|726339.6|728513|726991.9|727856.5|726334.5|37
1631257570000|2021-09-10 07:06:10|728343|726343|728328.2|726328.2|728343|726820.2|727795.9|726293.4|36
1631257580000|2021-09-10 07:06:20|728337|726337|728324.9|726324.9|728343.5|726343.5|728316.4|726316.4|36
1631257590000|2021-09-10 07:06:30|728324.7|726324.7|728311.2|726311.2|728325.6|726325.6|728292.9|726292.9|28
1631257600000|2021-09-10 07:06:40|728316.2|726316.2|728327.2|726327.2|728337.5|726337.5|728295.1|726295.1|29
1631257610000|2021-09-10 07:06:50|728327.6|726327.6|727862|726862|728363.7|726864.9|727852.1|726327.4|32
1631257620000|2021-09-10 07:07:00|728336|726336|728311.4|726311.4|728336|726830.3|727791.2|726275.1|37
1631257630000|2021-09-10 07:07:10|728312.8|726312.8|728339.3|726339.3|728342|726826.8|727795.2|726283.4|37
1631257640000|2021-09-10 07:07:20|728339.9|726339.9|728450.9|726450.9|728456.3|726903.5|727835.4|726339.9|34
1631257650000|2021-09-10 07:07:30|728452|726452|728488|726488|728502.1|727005.1|727992.5|726449.2|34
1631257660000|2021-09-10 07:07:40|728491.2|726491.2|728054.2|727054.2|728562.6|727060.3|728050.1|726486.9|34
1631257670000|2021-09-10 07:07:50|728060.5|727060.5|728103.7|727103.7|728616.9|727116.6|728059.4|726556.4|37
1631257680000|2021-09-10 07:08:00|728118|727118|728615.2|726615.2|728639|727119.4|728094.2|726582.7|39
1631257690000|2021-09-10 07:08:10|728624.9|726624.9|728595.7|726595.7|728665.2|726665.2|728593.9|726593.9|39
1631257700000|2021-09-10 07:08:20|728724.6|726724.6|728734.8|726734.8|728750.4|727234.8|728207.9|726699.4|40
1631257710000|2021-09-10 07:08:30|728736.6|726736.6|728214.2|727214.2|728736.6|727238.9|728214.2|726699.1|37
1631257720000|2021-09-10 07:08:40|728723.5|726723.5|728733.1|726733.1|728738.3|727229.3|728204.1|726679.7|38
1631257730000|2021-09-10 07:08:50|728732.4|726732.4|728741.8|726741.8|728764.8|727272.9|728248.7|726726|32
1631257740000|2021-09-10 07:09:00|728733.3|726733.3|728316.3|727316.3|728802.3|727316.3|728230.8|726725.5|38
1631257750000|2021-09-10 07:09:10|728316.4|727316.4|728358.2|727358.2|728884.8|727372.1|728278.4|726834.3|36
1631257760000|2021-09-10 07:09:20|728851.6|726851.6|728377.7|727377.7|728867.3|727387.6|728356|726831.5|38
1631257770000|2021-09-10 07:09:30|728378.9|727378.9|728874.2|726874.2|728894.9|727393.9|728358.5|726858.8|38
1631257780000|2021-09-10 07:09:40|728885.4|726885.4|728858.3|726858.3|728885.4|727380.1|728345.6|726849.2|39
1631257790000|2021-09-10 07:09:50|728859.8|726859.8|728846.2|726846.2|728895.6|727372.1|728372.1|726846.2|33
1631257800000|2021-09-10 07:10:00|728845.9|726845.9|728312.7|727312.7|728845.9|727331.4|728310.5|726821.1|33
1631257810000|2021-09-10 07:10:10|728314.3|727314.3|728335|727335|728851.4|727352.2|728314.3|726825.8|30
1631257820000|2021-09-10 07:10:20|728330.2|727330.2|728830.5|726830.5|728839.3|727346.3|728330.2|726825.8|31
1631257830000|2021-09-10 07:10:30|728826.5|726826.5|728304.8|727304.8|728833.6|727324.9|728303.1|726823.6|27
1631257840000|2021-09-10 07:10:40|728805.3|726805.3|728306.8|727306.8|728817|727317.7|728287.7|726789.7|36
1631257850000|2021-09-10 07:10:50|728800.5|726800.5|728355.2|727355.2|728868.1|727361.9|728299.6|726793.1|34
1631257860000|2021-09-10 07:11:00|728344.9|727344.9|728951.6|726951.6|728951.6|727356.4|728344.9|726862|34
1631257870000|2021-09-10 07:11:10|728926.1|726926.1|728417.3|727417.3|728938.7|727428.8|728412.6|726917|35
1631257880000|2021-09-10 07:11:20|728932.7|726932.7|728390.3|727390.3|728932.8|727442.6|728373.5|726917.2|33
1631257890000|2021-09-10 07:11:30|728371.5|727371.5|728843.6|726843.6|728844.6|727391.6|728320.6|726818.1|37
1631257900000|2021-09-10 07:11:40|728844|726844|728371.6|727371.6|728888.7|727394|728371.6|726842.3|34
1631257910000|2021-09-10 07:11:50|728367.6|727367.6|728356.6|727356.6|728859.7|727369.8|728322.4|726816.4|37
1631257920000|2021-09-10 07:12:00|728845.2|726845.2|728831.7|726831.7|728864.2|727360.2|728338.4|726825.3|35
1631257930000|2021-09-10 07:12:10|728330.3|727330.3|728368.6|727368.6|728865.5|727375.7|728320.9|726860.3|30
1631257940000|2021-09-10 07:12:20|728366.9|727366.9|728351.6|727351.6|728857.2|727367.1|728329.4|726857.2|36
1631257950000|2021-09-10 07:12:30|728349.7|727349.7|728356|727356|728859.4|727365.4|728329.3|726831.6|37
1631257960000|2021-09-10 07:12:40|728355.9|727355.9|728824.5|726824.5|728845.4|727368.4|728319.8|726820.9|37
1631257970000|2021-09-10 07:12:50|728823.5|726823.5|728288.3|727288.3|728826|727337.4|728286.9|726823.1|31
1631257980000|2021-09-10 07:13:00|728301.9|727301.9|728897.4|726897.4|728897.4|727379|728284.4|726805.3|34
1631257990000|2021-09-10 07:13:10|728903|726903|728398.3|727398.3|728913.5|727414|728376.6|726882.3|35
1631258000000|2021-09-10 07:13:20|728388.3|727388.3|728387|727387|728891.5|727393.5|728378.2|726877.9|37
1631258010000|2021-09-10 07:13:30|728390.9|727390.9|728881.5|726881.5|728930.8|727419|728374.9|726872.5|37
1631258020000|2021-09-10 07:13:40|728876.4|726876.4|728414.5|727414.5|728920.7|727422.6|728372.6|726875.5|35
1631258030000|2021-09-10 07:13:50|728419.7|727419.7|728274.6|727274.6|728924.8|727419.7|728269.8|726797.5|37
1631258040000|2021-09-10 07:14:00|728286.5|727286.5|728294.9|727294.9|728812.5|727321.4|728276.7|726788|39
1631258050000|2021-09-10 07:14:10|728293|727293|728271.9|727271.9|728809.8|727302.6|728271.9|726781.5|30
1631258060000|2021-09-10 07:14:20|728271.2|727271.2|728228.6|727228.6|728293.9|727293.9|728217.5|727217.5|32
1631258070000|2021-09-10 07:14:30|728228.5|727228.5|728240.4|727240.4|728248.5|727248.5|728225.5|727225.5|28
1631258080000|2021-09-10 07:14:40|728241|727241|728236.8|727236.8|728259.9|727259.9|728229.3|727229.3|35
1631258090000|2021-09-10 07:14:50|728248.1|727248.1|728281.9|727281.9|728779.5|727287.2|728232.2|726779.5|27
1631258100000|2021-09-10 07:15:00|728281.6|727281.6|728828.9|726828.9|728853.7|727372.1|728281.6|726781.7|36
1631258110000|2021-09-10 07:15:10|728831.6|726831.6|728805.1|726805.1|728831.6|727299.9|728295.1|726787|33
1631258120000|2021-09-10 07:15:20|728807.6|726807.6|728834.4|726834.4|728857.2|727352|728305.5|726806.1|37
1631258130000|2021-09-10 07:15:30|728333.2|727333.2|728786.8|726786.8|728827.1|727333.4|728304.7|726786.8|39
1631258140000|2021-09-10 07:15:40|728795.3|726795.3|728733.8|726733.8|728801.7|727297.7|728253.9|726730.7|33
1631258150000|2021-09-10 07:15:50|728733.3|726733.3|728233|727233|728735.9|727243.9|728230.3|726733.3|20
1631258160000|2021-09-10 07:16:00|728228.9|727228.9|728233.7|727233.7|728234.1|727234.1|728228.9|727228.9|26
1631258170000|2021-09-10 07:16:10|728224.6|727224.6|728220.5|727220.5|728230|727230|728218.2|727218.2|24
1631258180000|2021-09-10 07:16:20|728220.6|727220.6|728157.2|727157.2|728684.4|727220.6|728155.8|726653.2|30
1631258190000|2021-09-10 07:16:30|728171.6|727171.6|728163.3|727163.3|728181.4|727181.4|728157.3|727157.3|33
1631258200000|2021-09-10 07:16:40|728162.3|727162.3|728169.6|727169.6|728695.4|727195.5|728162.3|726675.1|36
1631258210000|2021-09-10 07:16:50|728166|727166|728173.9|727173.9|728190.5|727190.5|728160.4|727160.4|25
1631258220000|2021-09-10 07:17:00|728171.7|727171.7|728171|727171|728176.5|727176.5|728168.9|727168.9|20
1631258230000|2021-09-10 07:17:10|728172.3|727172.3|728189.3|727189.3|728694.4|727198.4|728171.5|726694.1|27
1631258240000|2021-09-10 07:17:20|728188.1|727188.1|728181.8|727181.8|728193.5|727193.5|728176.1|727176.1|27
1631258250000|2021-09-10 07:17:30|728184.3|727184.3|728183.6|727183.6|728187.4|727187.4|728183.1|727183.1|23
1631258260000|2021-09-10 07:17:40|728182.9|727182.9|728607|726607|728613.3|727203.4|728138.5|726589.2|30
1631258270000|2021-09-10 07:17:50|728605.6|726605.6|728690.7|726690.7|728690.7|727175|728124|726605.6|32
1631258280000|2021-09-10 07:18:00|728689.3|726689.3|728732.4|726732.4|728742.1|726742.1|728688.3|726688.3|32
1631258290000|2021-09-10 07:18:10|728731.7|726731.7|728760.9|726760.9|728760.9|726760.9|728728.8|726728.8|28
1631258300000|2021-09-10 07:18:20|728760.7|726760.7|728780.1|726780.1|728783.2|727277.4|728274.5|726751.1|31
1631258310000|2021-09-10 07:18:30|728779.5|726779.5|728319|727319|728811.8|727320.7|728296|726778.9|30
1631258320000|2021-09-10 07:18:40|728319.7|727319.7|728245.2|727245.2|728801.7|727325.7|728245.2|726795.4|35
1631258330000|2021-09-10 07:18:50|728232.6|727232.6|728267.5|727267.5|728765.3|727269.2|728232.6|726735.5|34
1631258340000|2021-09-10 07:19:00|728264|727264|728793.9|726793.9|728793.9|727300.2|728250.6|726760.5|37
1631258350000|2021-09-10 07:19:10|728787.1|726787.1|728314|727314|728826|727315|728272.8|726787.1|39
1631258360000|2021-09-10 07:19:20|728309.6|727309.6|728275.7|727275.7|728801.5|727313.5|728259.5|726759.2|34
1631258370000|2021-09-10 07:19:30|728269.2|727269.2|728313.6|727313.6|728838|727325.7|728269.2|726805.1|38
1631258380000|2021-09-10 07:19:40|728308.6|727308.6|728360.9|727360.9|728882.2|727383.9|728308.6|726814.5|34
1631258390000|2021-09-10 07:19:50|728346.1|727346.1|728372.9|727372.9|728871.1|727378.4|728311.5|726821.9|35
1631258400000|2021-09-10 07:20:00|728369.6|727369.6|728354.4|727354.4|728914.5|727410.2|728348.2|726860.4|39
1631258410000|2021-09-10 07:20:10|728342.4|727342.4|728883.7|726883.7|728901|727366.8|728342.4|726878.2|39
1631258420000|2021-09-10 07:20:20|728883.9|726883.9|728918.6|726918.6|728918.6|726918.6|728874.5|726874.5|28
1631258430000|2021-09-10 07:20:30|728925|726925|728435.9|727435.9|728926.4|727438.2|728424|726925|27
1631258440000|2021-09-10 07:20:40|728435.6|727435.6|728406.3|727406.3|728914.3|727439.2|728406.3|726914.3|32
1631258450000|2021-09-10 07:20:50|728409|727409|728410|727410|728913.1|727410.1|728355.1|726860.5|37
1631258460000|2021-09-10 07:21:00|728413|727413|728419.8|727419.8|728932.2|727429.1|728387.3|726910.5|35
1631258470000|2021-09-10 07:21:10|728428.4|727428.4|728452|727452|728458.7|727458.7|728419.7|727419.7|37
1631258480000|2021-09-10 07:21:20|728451.5|727451.5|728332.6|727332.6|728927.8|727464.5|728326.3|726837.6|37
1631258490000|2021-09-10 07:21:30|728330.5|727330.5|728405.5|727405.5|728897.7|727406.2|728330.5|726868.2|35
1631258500000|2021-09-10 07:21:40|728397.2|727397.2|728379.7|727379.7|728903.4|727397.2|728375.4|726865.2|32
1631258510000|2021-09-10 07:21:50|728379.9|727379.9|728900.3|726900.3|728913.5|727418.6|728363.4|726866.4|34
1631258520000|2021-09-10 07:22:00|728388.7|727388.7|728383|727383|728890|727388.9|728370.5|726886.3|32
1631258530000|2021-09-10 07:22:10|728384.8|727384.8|728317.5|727317.5|728893|727390.8|728317.5|726829.9|38
1631258540000|2021-09-10 07:22:20|728323.7|727323.7|728324.3|727324.3|728827.8|727340.9|728305.9|726801.9|35
1631258550000|2021-09-10 07:22:30|728326.8|727326.8|728280|727280|728815.3|727326.8|728279.5|726789.5|37
1631258560000|2021-09-10 07:22:40|728280.2|727280.2|728780.2|726780.2|728803.1|727321.3|728280.2|726777.9|37
1631258570000|2021-09-10 07:22:50|728789.6|726789.6|728330.7|727330.7|728841.9|727330.7|728294.5|726782.5|35
1631258580000|2021-09-10 07:23:00|728329.2|727329.2|728792.1|726792.1|728823.1|727329.2|728252.3|726772.1|36
1631258590000|2021-09-10 07:23:10|728791.5|726791.5|728777.2|726777.2|728791.5|727289.5|728259.8|726768|36
1631258600000|2021-09-10 07:23:20|728768|726768|728272.5|727272.5|728780.6|727276.1|728257.2|726768|27
1631258610000|2021-09-10 07:23:30|728274.7|727274.7|728364.6|727364.6|728891.2|727370.9|728272.6|726764|36
1631258620000|2021-09-10 07:23:40|728365|727365|728833.9|726833.9|728858.4|727365|728312.4|726812.3|35
1631258630000|2021-09-10 07:23:50|728816.8|726816.8|728273|727273|728816.8|727314.3|728271.6|726773.5|27
1631258640000|2021-09-10 07:24:00|728270.4|727270.4|728712.2|726712.2|728719.5|727281|728207.1|726712.2|37
1631258650000|2021-09-10 07:24:10|728214|727214|728211.6|727211.6|728226.1|727226.1|728210.3|727210.3|31
1631258660000|2021-09-10 07:24:20|728213.9|727213.9|728215.1|727215.1|728220.5|727220.5|728207.3|727207.3|31
1631258670000|2021-09-10 07:24:30|728213.5|727213.5|728209.7|727209.7|728219.9|727219.9|728205.1|727205.1|24
1631258680000|2021-09-10 07:24:40|728208|727208|728206.9|727206.9|728220.4|727220.4|728202|727202|25
1631258690000|2021-09-10 07:24:50|728197.9|727197.9|728210|727210|728214|727214|728197.9|727197.9|30
1631258700000|2021-09-10 07:25:00|728205.1|727205.1|728211.2|727211.2|728742.8|727235.3|728200.1|726712.2|35
1631258710000|2021-09-10 07:25:10|728210.1|727210.1|728213.8|727213.8|728216.4|727216.4|728200.4|727200.4|30
1631258720000|2021-09-10 07:25:20|728214.4|727214.4|728217.1|727217.1|728217.1|727217.1|728200.7|727200.7|26
1631258730000|2021-09-10 07:25:30|728212.4|727212.4|728201.5|727201.5|728216.6|727216.6|728201.5|727201.5|32
1631258740000|2021-09-10 07:25:40|728204.2|727204.2|728197.1|727197.1|728211.5|727211.5|728197.1|727197.1|27
1631258750000|2021-09-10 07:25:50|728198.8|727198.8|728162|727162|728695.5|727201.3|728145.1|726683.1|29
1631258760000|2021-09-10 07:26:00|728159.7|727159.7|728168.7|727168.7|728664.5|727187.7|728157.7|726659.5|30
1631258770000|2021-09-10 07:26:10|728168.4|727168.4|728077.1|727077.1|728575.3|727168.4|728040.2|726554|34
1631258780000|2021-09-10 07:26:20|728078.1|727078.1|728589.4|726589.4|728593|727095.6|728075.3|726583.8|29
1631258790000|2021-09-10 07:26:30|728085.8|727085.8|728087.4|727087.4|728096.3|727096.3|728081|727081|36
1631258800000|2021-09-10 07:26:40|728088.7|727088.7|728086.9|727086.9|728093.9|727093.9|728077.1|727077.1|28
1631258810000|2021-09-10 07:26:50|728087.7|727087.7|728111.7|727111.7|728116.3|727116.3|728087.7|727087.7|31
1631258820000|2021-09-10 07:27:00|728110.3|727110.3|728152.7|727152.7|728661.6|727157.9|728110.3|726642.7|37
1631258830000|2021-09-10 07:27:10|728167.2|727167.2|728596.6|726596.6|728639.1|727167.2|728123.1|726596.6|36
1631258840000|2021-09-10 07:27:20|728093|727093|728115.5|727115.5|728615.1|727115.5|728077.1|726609.8|28
1631258850000|2021-09-10 07:27:30|728112.8|727112.8|728153.8|727153.8|728663.3|727159|728112.8|726638.8|29
1631258860000|2021-09-10 07:27:40|728154.7|727154.7|728669.3|726669.3|728685|727156.8|728147.4|726664.6|29
1631258870000|2021-09-10 07:27:50|728670.5|726670.5|728154.2|727154.2|728672.5|727163.3|728154.2|726662.7|25
1631258880000|2021-09-10 07:28:00|728153.6|727153.6|728107|727107|728650.1|727154.2|728099.8|726629.8|35
1631258890000|2021-09-10 07:28:10|728108.8|727108.8|728651|726651|728660.7|727151.2|728108.8|726630.6|35
1631258900000|2021-09-10 07:28:20|728651.7|726651.7|728154.3|727154.3|728659|727157.6|728153.8|726648.6|32
1631258910000|2021-09-10 07:28:30|728154.6|727154.6|728181.7|727181.7|728688.9|727188|728153.4|726686.9|26
1631258920000|2021-09-10 07:28:40|728180.7|727180.7|728191.4|727191.4|728196.4|727196.4|728179.5|727179.5|25
1631258930000|2021-09-10 07:28:50|728193.2|727193.2|728176.6|727176.6|728194|727194|728171.2|727171.2|23
1631258940000|2021-09-10 07:29:00|728168.6|727168.6|728121.4|727121.4|728610|727171.6|728099.3|726593.8|36
1631258950000|2021-09-10 07:29:10|728113.6|727113.6|728131.2|727131.2|728649.8|727158.3|728103.8|726649.8|33
1631258960000|2021-09-10 07:29:20|728135.2|727135.2|728633.3|726633.3|728641.5|727140.4|728119.9|726633.3|30
1631258970000|2021-09-10 07:29:30|728641.3|726641.3|728598.7|726598.7|728641.3|727138.8|728091.9|726596.4|33
1631258980000|2021-09-10 07:29:40|728600.9|726600.9|728089.2|727089.2|728600.9|727094.6|728085.6|726589.8|32
1631258990000|2021-09-10 07:29:50|728089.7|727089.7|728083.3|727083.3|728094.3|727094.3|728076.3|727076.3|24
1631259000000|2021-09-10 07:30:00|728595|726595|728107.2|727107.2|728616.2|727129.3|728059.5|726569.8|39
1631259010000|2021-09-10 07:30:10|728109.4|727109.4|728109|727109|728612|727117.6|728094.2|726607.3|37
1631259020000|2021-09-10 07:30:20|728111.6|727111.6|728130.6|727130.6|728623.6|727130.6|728088.3|726623.6|31
1631259030000|2021-09-10 07:30:30|728135|727135|728643.9|726643.9|728643.9|727157.1|728122.8|726642.8|25
1631259040000|2021-09-10 07:30:40|728141.2|727141.2|728115.9|727115.9|728625.6|727144.8|728112.5|726609.2|27
1631259050000|2021-09-10 07:30:50|728111.2|727111.2|728141.9|727141.9|728638.3|727147.1|728111.2|726610.2|33
1631259060000|2021-09-10 07:31:00|728144.5|727144.5|728122.3|727122.3|728645|727144.5|728116.9|726622.7|35
1631259070000|2021-09-10 07:31:10|728122.1|727122.1|728616.9|726616.9|728616.9|727144.3|728113.5|726616.9|31
1631259080000|2021-09-10 07:31:20|728621|726621|728125.2|727125.2|728646.5|727138.9|728110.3|726614.9|34
1631259090000|2021-09-10 07:31:30|728126.8|727126.8|728133.3|727133.3|728145.8|727145.8|728123.2|727123.2|29
1631259100000|2021-09-10 07:31:40|728136.5|727136.5|728116.3|727116.3|728143.6|727143.6|728076.5|727076.5|34
1631259110000|2021-09-10 07:31:50|728123|727123|728610.3|726610.3|728625.1|727123.7|728109.7|726610.3|30
1631259120000|2021-09-10 07:32:00|728614.8|726614.8|728102.8|727102.8|728614.8|727126.1|728091.2|726614.8|32
1631259130000|2021-09-10 07:32:10|728103.5|727103.5|727919.3|726919.3|728506.3|727103.5|727904.7|726414.6|32
1631259140000|2021-09-10 07:32:20|727918|726918|727965.2|726965.2|727977.1|726977.1|727915.3|726915.3|27
1631259150000|2021-09-10 07:32:30|727980|726980|727988.6|726988.6|727995.4|726995.4|727969.6|726969.6|34
1631259160000|2021-09-10 07:32:40|727989.1|726989.1|728085.2|727085.2|728566.8|727085.2|727975|726552.1|32
1631259170000|2021-09-10 07:32:50|728074.8|727074.8|728073.6|727073.6|728083.5|727083.5|728059.6|727059.6|25
1631259180000|2021-09-10 07:33:00|728063.4|727063.4|728059.5|727059.5|728549.8|727069|728049.1|726549.8|25
1631259190000|2021-09-10 07:33:10|728060|727060|728079.1|727079.1|728094|727094|728060|727060|30
1631259200000|2021-09-10 07:33:20|728079.3|727079.3|728132.3|727132.3|728622.3|727132.3|728073.4|726603.9|26
1631259210000|2021-09-10 07:33:30|728125|727125|728078.7|727078.7|728125.6|727125.6|728056.2|727056.2|35
1631259220000|2021-09-10 07:33:40|728078.1|727078.1|728138|727138|728596.5|727138|728074.1|726574|27
1631259230000|2021-09-10 07:33:50|728132.1|727132.1|728181.1|727181.1|728182.7|727182.7|728132.1|727132.1|33
1631259240000|2021-09-10 07:34:00|728180.7|727180.7|728181.4|727181.4|728181.6|727181.6|728175.5|727175.5|15
1631259250000|2021-09-10 07:34:10|728183.3|727183.3|728168.8|727168.8|728183.3|727183.3|728151.3|727151.3|26
1631259260000|2021-09-10 07:34:20|728175.3|727175.3|728174.7|727174.7|728178.3|727178.3|728167.3|727167.3|26
1631259270000|2021-09-10 07:34:30|728174.4|727174.4|728168.5|727168.5|728177.8|727177.8|728165.4|727165.4|27
1631259280000|2021-09-10 07:34:40|728173|727173|728159.3|727159.3|728179.8|727179.8|728158.3|727158.3|20
1631259290000|2021-09-10 07:34:50|728161|727161|728179.7|727179.7|728179.7|727179.7|728149.4|727149.4|36
1631259300000|2021-09-10 07:35:00|728174.2|727174.2|728178.7|727178.7|728183|727183|728161.9|727161.9|29
1631259310000|2021-09-10 07:35:10|728175.1|727175.1|728220.6|727220.6|728235.4|727235.4|728175.1|727175.1|24
1631259320000|2021-09-10 07:35:20|728220.4|727220.4|728225.3|727225.3|728227.3|727227.3|728219.6|727219.6|24
1631259330000|2021-09-10 07:35:30|728225.9|727225.9|728229.2|727229.2|728237.5|727237.5|728220|727220|26
1631259340000|2021-09-10 07:35:40|728227.6|727227.6|728229.1|727229.1|728239.9|727239.9|728227.6|727227.6|16
1631259350000|2021-09-10 07:35:50|728231|727231|728229.2|727229.2|728232.8|727232.8|728218.2|727218.2|27
1631259360000|2021-09-10 07:36:00|728232.7|727232.7|728226.9|727226.9|728237.6|727237.6|728225|727225|25
1631259370000|2021-09-10 07:36:10|728226.4|727226.4|728227.5|727227.5|728233.3|727233.3|728218.6|727218.6|27
1631259380000|2021-09-10 07:36:20|728219.3|727219.3|728225.8|727225.8|728233.3|727233.3|728217.2|727217.2|27
1631259390000|2021-09-10 07:36:30|728232.8|727232.8|728260|727260|728260|727260|728224.3|727224.3|28
1631259400000|2021-09-10 07:36:40|728261.1|727261.1|728269|727269|728297.2|727297.2|728261.1|727261.1|32
1631259410000|2021-09-10 07:36:50|728273.6|727273.6|728286.6|727286.6|728291.2|727291.2|728267.1|727267.1|23
1631259420000|2021-09-10 07:37:00|728284.7|727284.7|728191.5|727191.5|728660.1|727284.8|728135.5|726651.7|36
1631259430000|2021-09-10 07:37:10|728178.5|727178.5|728238.9|727238.9|728741.6|727248.9|728178.5|726693.6|35
1631259440000|2021-09-10 07:37:20|728238|727238|728198.2|727198.2|728238.7|727238.7|728178.8|727178.8|32
1631259450000|2021-09-10 07:37:30|728199.1|727199.1|728201.5|727201.5|728705.8|727205.8|728176.4|726700.8|35
1631259460000|2021-09-10 07:37:40|728204.9|727204.9|728719.2|726719.2|728728.8|727223|728204.9|726697.4|24
1631259470000|2021-09-10 07:37:50|728720.8|726720.8|728148|727148|728720.8|727230|728106.3|726609.1|36
1631259480000|2021-09-10 07:38:00|728626.8|726626.8|728126.4|727126.4|728630.6|727127.1|728100.7|726611.9|30
1631259490000|2021-09-10 07:38:10|728120|727120|728026.5|727026.5|728601.5|727124.1|728021|726523|37
1631259500000|2021-09-10 07:38:20|728012.2|727012.2|728023.4|727023.4|728557.6|727028.4|727983.5|726498.2|37
1631259510000|2021-09-10 07:38:30|728524.9|726524.9|728050.1|727050.1|728544.1|727063.8|728027.2|726519.5|28
1631259520000|2021-09-10 07:38:40|728050.7|727050.7|728512.4|726512.4|728512.8|727050.7|728025.3|726509.2|28
1631259530000|2021-09-10 07:38:50|728515.8|726515.8|727981.1|726981.1|728532.7|727019.4|727937|726433.9|33
1631259540000|2021-09-10 07:39:00|727978.6|726978.6|728464.5|726464.5|728483.3|726982.3|727944.5|726446.6|36
1631259550000|2021-09-10 07:39:10|728465.1|726465.1|728497.8|726497.8|728521.1|726978.2|727974.5|726465.1|36
1631259560000|2021-09-10 07:39:20|728499.8|726499.8|728493.2|726493.2|728499.8|726499.8|728483.7|726483.7|26
1631259570000|2021-09-10 07:39:30|728494.2|726494.2|728474.7|726474.7|728525.3|727013|727974|726472.9|29
1631259580000|2021-09-10 07:39:40|728475.7|726475.7|728005.7|727005.7|728509.1|727007.2|727954.8|726445|34
1631259590000|2021-09-10 07:39:50|728005.2|727005.2|727973.5|726973.5|728481.3|727008.2|727956.8|726445.4|31
1631259600000|2021-09-10 07:40:00|727969.7|726969.7|727937.9|726937.9|728490.2|727010.6|727937.9|726444.8|33
1631259610000|2021-09-10 07:40:10|727934|726934|727939|726939|727946.9|726946.9|727934|726934|30
1631259620000|2021-09-10 07:40:20|727936.6|726936.6|727925.4|726925.4|728418.5|726939.6|727894.9|726418.5|25
1631259630000|2021-09-10 07:40:30|727925.6|726925.6|727962.9|726962.9|727976.2|726976.2|727911.5|726911.5|30
1631259640000|2021-09-10 07:40:40|727964.3|726964.3|727987.7|726987.7|728503.2|727001.7|727963.1|726503.2|30
1631259650000|2021-09-10 07:40:50|727985.9|726985.9|728103|727103|728571.5|727125.4|727985.9|726567.2|32
1631259660000|2021-09-10 07:41:00|728117.2|727117.2|728151.3|727151.3|728652.3|727167.9|728117.2|726602|38
1631259670000|2021-09-10 07:41:10|728164.6|727164.6|728171.2|727171.2|728183.6|727183.6|728145.9|727145.9|32
1631259680000|2021-09-10 07:41:20|728168.9|727168.9|728163.9|727163.9|728663.4|727173|728155.5|726662.3|25
1631259690000|2021-09-10 07:41:30|728161.9|727161.9|728222.5|727222.5|728740.5|727237.9|728159.2|726740.5|29
1631259700000|2021-09-10 07:41:40|728224.1|727224.1|728219.7|727219.7|728235.2|727235.2|728212.8|727212.8|28
1631259710000|2021-09-10 07:41:50|728218.6|727218.6|728223.9|727223.9|728234.8|727234.8|728218.1|727218.1|26
1631259720000|2021-09-10 07:42:00|728224.7|727224.7|728235.9|727235.9|728247.4|727247.4|728188.4|727188.4|33
1631259730000|2021-09-10 07:42:10|728239|727239|728282.1|727282.1|728282.1|727282.1|728239|727239|37
1631259740000|2021-09-10 07:42:20|728283.4|727283.4|728266.5|727266.5|728788.7|727307.9|728254.3|726746.7|34
1631259750000|2021-09-10 07:42:30|728263.6|727263.6|728249.5|727249.5|728760.7|727263.6|728243.1|726751|28
1631259760000|2021-09-10 07:42:40|728240.9|727240.9|728227.2|727227.2|728248.8|727248.8|728212.2|727212.2|37
1631259770000|2021-09-10 07:42:50|728241.7|727241.7|728256|727256|728260.1|727260.1|728235.2|727235.2|30
1631259780000|2021-09-10 07:43:00|728246.8|727246.8|728285.9|727285.9|728774.8|727285.9|728245.4|726758|36
1631259790000|2021-09-10 07:43:10|728272.9|727272.9|728315.2|727315.2|728319.5|727319.5|728262.2|727262.2|34
1631259800000|2021-09-10 07:43:20|728303.7|727303.7|728289.6|727289.6|728316.9|727316.9|728264|727264|35
1631259810000|2021-09-10 07:43:30|728279.9|727279.9|728279.7|727279.7|728295.2|727295.2|728275.7|727275.7|31
1631259820000|2021-09-10 07:43:40|728293.1|727293.1|728292.7|727292.7|728295.8|727295.8|728273.5|727273.5|32
1631259830000|2021-09-10 07:43:50|728291.1|727291.1|728286.5|727286.5|728291.5|727291.5|728275.8|727275.8|26
1631259840000|2021-09-10 07:44:00|728287.9|727287.9|728285.7|727285.7|728304.5|727304.5|728281.2|727281.2|25
1631259850000|2021-09-10 07:44:10|728281.5|727281.5|728287.8|727287.8|728294.4|727294.4|728281.5|727281.5|18
1631259860000|2021-09-10 07:44:20|728287|727287|728269.9|727269.9|728290.2|727290.2|728253.9|727253.9|26
1631259870000|2021-09-10 07:44:30|728279.3|727279.3|728304.3|727304.3|728309.2|727309.2|728266.6|727266.6|28
1631259880000|2021-09-10 07:44:40|728303.9|727303.9|728283.5|727283.5|728306.7|727306.7|728257.8|727257.8|33
1631259890000|2021-09-10 07:44:50|728266|727266|728272.8|727272.8|728284.5|727284.5|728262.3|727262.3|34
1631259900000|2021-09-10 07:45:00|728280.2|727280.2|728243.9|727243.9|728764.8|727280.2|728232.6|726749|37
1631259910000|2021-09-10 07:45:10|728249.4|727249.4|728285.6|727285.6|728285.6|727285.6|728232.8|727232.8|33
1631259920000|2021-09-10 07:45:20|728268.4|727268.4|728291.3|727291.3|728296|727296|728262|727262|30
1631259930000|2021-09-10 07:45:30|728293.3|727293.3|728816|726816|728816|727312.3|728281.4|726800.8|36
1631259940000|2021-09-10 07:45:40|728821.5|726821.5|728281.6|727281.6|728821.5|727317.5|728245.1|726751.4|37
1631259950000|2021-09-10 07:45:50|728283.2|727283.2|728288.3|727288.3|728293.1|727293.1|728273.3|727273.3|35
1631259960000|2021-09-10 07:46:00|728284.5|727284.5|728291.7|727291.7|728796.3|727302.7|728274.2|726796.3|34
1631259970000|2021-09-10 07:46:10|728299.3|727299.3|728271.6|727271.6|728795.2|727306.7|728257.5|726774.9|37
1631259980000|2021-09-10 07:46:20|728269.2|727269.2|728258.9|727258.9|728768.6|727275.5|728254.9|726765.7|38
1631259990000|2021-09-10 07:46:30|728260.7|727260.7|728252.4|727252.4|728268.2|727268.2|728242.4|727242.4|30
1631260000000|2021-09-10 07:46:40|728255.1|727255.1|728226.9|727226.9|728736.6|727255.7|728210.6|726723|34
1631260010000|2021-09-10 07:46:50|728225.4|727225.4|728259.1|727259.1|728261|727261|728223.6|727223.6|31
1631260020000|2021-09-10 07:47:00|728251.8|727251.8|728322.1|727322.1|728328.4|727328.4|728250.4|727250.4|26
1631260030000|2021-09-10 07:47:10|728320.1|727320.1|728294.5|727294.5|728331.5|727331.5|728291.4|727291.4|36
1631260040000|2021-09-10 07:47:20|728294.1|727294.1|728361.6|727361.6|728370.5|727370.5|728291.1|727291.1|31
1631260050000|2021-09-10 07:47:30|728362.2|727362.2|728392.6|727392.6|728392.6|727392.6|728357.4|727357.4|31
1631260060000|2021-09-10 07:47:40|728394.8|727394.8|728384.2|727384.2|728873.7|727394.8|728351.7|726860.1|35
1631260070000|2021-09-10 07:47:50|728382.6|727382.6|728379.4|727379.4|728388.6|727388.6|728355.4|727355.4|32
1631260080000|2021-09-10 07:48:00|728379.5|727379.5|728350.2|727350.2|728855.4|727384.7|728323.5|726817.4|34
1631260090000|2021-09-10 07:48:10|728350.7|727350.7|728361.4|727361.4|728371.9|727371.9|728344|727344|33
1631260100000|2021-09-10 07:48:20|728361.1|727361.1|728361.3|727361.3|728371.4|727371.4|728353.5|727353.5|32
1631260110000|2021-09-10 07:48:30|728360|727360|728351.2|727351.2|728366.8|727366.8|728351.2|727351.2|24
1631260120000|2021-09-10 07:48:40|728354.2|727354.2|728360.1|727360.1|728360.1|727360.1|728330.3|727330.3|32
1631260130000|2021-09-10 07:48:50|728360.4|727360.4|728361|727361|728368.6|727368.6|728358.3|727358.3|24
1631260140000|2021-09-10 07:49:00|728361.6|727361.6|728340|727340|728841.7|727368.8|728340|726841.7|35
1631260150000|2021-09-10 07:49:10|728344.5|727344.5|728352.5|727352.5|728355.7|727355.7|728338.9|727338.9|31
1631260160000|2021-09-10 07:49:20|728355.4|727355.4|728350|727350|728356.8|727356.8|728343|727343|21
1631260170000|2021-09-10 07:49:30|728349.1|727349.1|728416.2|727416.2|728898.9|727420.3|728342.1|726897.9|31
1631260180000|2021-09-10 07:49:40|728414|727414|728396.4|727396.4|728423.9|727423.9|728374.9|727374.9|25
1631260190000|2021-09-10 07:49:50|728391.5|727391.5|728376.9|727376.9|728392.9|727392.9|728360|727360|32
1631260200000|2021-09-10 07:50:00|728379.6|727379.6|728355.3|727355.3|728384.2|727384.2|728348.8|727348.8|37
1631260210000|2021-09-10 07:50:10|728363|727363|728357.9|727357.9|728363.8|727363.8|728355.9|727355.9|23
1631260220000|2021-09-10 07:50:20|728359|727359|728347.1|727347.1|728364|727364|728346.5|727346.5|21
1631260230000|2021-09-10 07:50:30|728350.1|727350.1|728295.5|727295.5|728814.4|727352.3|728282.3|726810.2|33
1631260240000|2021-09-10 07:50:40|728296.2|727296.2|728767.3|726767.3|728767.3|727300.7|728274.2|726767.3|32
1631260250000|2021-09-10 07:50:50|728265.1|727265.1|728263.1|727263.1|728265.7|727265.7|728247.3|727247.3|31
1631260260000|2021-09-10 07:51:00|728262.3|727262.3|728262.8|727262.8|728263.7|727263.7|728253.3|727253.3|20
1631260270000|2021-09-10 07:51:10|728261.4|727261.4|728262.6|727262.6|728265.1|727265.1|728261.1|727261.1|9
1631260280000|2021-09-10 07:51:20|728262.3|727262.3|728268.9|727268.9|728270.2|727270.2|728250.9|727250.9|20
1631260290000|2021-09-10 07:51:30|728271.3|727271.3|728267.7|727267.7|728271.8|727271.8|728259.9|727259.9|17
1631260300000|2021-09-10 07:51:40|728269.6|727269.6|728254.4|727254.4|728271.2|727271.2|728254.4|727254.4|20
1631260310000|2021-09-10 07:51:50|728254.7|727254.7|728280.5|727280.5|728281.5|727281.5|728251.4|727251.4|32
1631260320000|2021-09-10 07:52:00|728281.2|727281.2|728273|727273|728771.6|727281.2|728269|726759|32
1631260330000|2021-09-10 07:52:10|728264.5|727264.5|728229.5|727229.5|728271.6|727271.6|728216.9|727216.9|32
1631260340000|2021-09-10 07:52:20|728228.7|727228.7|728239.2|727239.2|728242|727242|728218.6|727218.6|26
1631260350000|2021-09-10 07:52:30|728235.6|727235.6|728225.5|727225.5|728235.6|727235.6|728223.1|727223.1|18
1631260360000|2021-09-10 07:52:40|728227.8|727227.8|728226.3|727226.3|728230.5|727230.5|728218.9|727218.9|18
1631260370000|2021-09-10 07:52:50|728226.2|727226.2|728227.2|727227.2|728227.2|727227.2|728215.1|727215.1|11
1631260380000|2021-09-10 07:53:00|728219.3|727219.3|728222.1|727222.1|728260.2|727260.2|728217.9|727217.9|28
1631260390000|2021-09-10 07:53:10|728227.1|727227.1|728222.5|727222.5|728230.4|727230.4|728216.9|727216.9|29
1631260400000|2021-09-10 07:53:20|728221.3|727221.3|728232.3|727232.3|728232.6|727232.6|728219.6|727219.6|20
1631260410000|2021-09-10 07:53:30|728231.3|727231.3|728229.3|727229.3|728233.2|727233.2|728229.3|727229.3|10
1631260420000|2021-09-10 07:53:40|728228.8|727228.8|728177.1|727177.1|728228.8|727228.8|728168.6|727168.6|24
1631260430000|2021-09-10 07:53:50|728175.9|727175.9|728139.6|727139.6|728651.4|727190.5|728134.4|726651.4|33
1631260440000|2021-09-10 07:54:00|728137.2|727137.2|728158.9|727158.9|728166.7|727166.7|728121.1|727121.1|34
1631260450000|2021-09-10 07:54:10|728160.2|727160.2|728126.5|727126.5|728160.2|727160.2|728095.5|727095.5|25
1631260460000|2021-09-10 07:54:20|728126.7|727126.7|728128.8|727128.8|728130.3|727130.3|728126.7|727126.7|24
1631260470000|2021-09-10 07:54:30|728128|727128|728237.1|727237.1|728246.5|727246.5|728128|727128|28
1631260480000|2021-09-10 07:54:40|728237.9|727237.9|728222|727222|728242.7|727242.7|728220.8|727220.8|20
1631260490000|2021-09-10 07:54:50|728230.2|727230.2|728224.4|727224.4|728230.2|727230.2|728221.6|727221.6|14
1631260500000|2021-09-10 07:55:00|728219.1|727219.1|728207.4|727207.4|728219.1|727219.1|728206.3|727206.3|21
1631260510000|2021-09-10 07:55:10|728207.6|727207.6|728218.3|727218.3|728709.8|727220.4|728193.3|726709.1|28
1631260520000|2021-09-10 07:55:20|728212.3|727212.3|728220.2|727220.2|728227.9|727227.9|728212.1|727212.1|20
1631260530000|2021-09-10 07:55:30|728215.1|727215.1|728216.3|727216.3|728220.8|727220.8|728209.8|727209.8|20
1631260540000|2021-09-10 07:55:40|728216.4|727216.4|728215.1|727215.1|728216.4|727216.4|728212.5|727212.5|16
1631260550000|2021-09-10 07:55:50|728215.3|727215.3|728165.8|727165.8|728215.3|727215.3|728160.2|727160.2|21
1631260560000|2021-09-10 07:56:00|728168.2|727168.2|728171.7|727171.7|728179.4|727179.4|728165.6|727165.6|22
1631260570000|2021-09-10 07:56:10|728169.4|727169.4|728137.2|727137.2|728173.2|727173.2|728135.4|727135.4|27
1631260580000|2021-09-10 07:56:20|728137.3|727137.3|728143.3|727143.3|728148.6|727148.6|728135.3|727135.3|31
1631260590000|2021-09-10 07:56:30|728144.2|727144.2|728141.8|727141.8|728149.7|727149.7|728135|727135|29
1631260600000|2021-09-10 07:56:40|728142.1|727142.1|728165|727165|728166.4|727166.4|728141.5|727141.5|32
1631260610000|2021-09-10 07:56:50|728164.9|727164.9|728176.5|727176.5|728185.6|727185.6|728160.2|727160.2|32
1631260620000|2021-09-10 07:57:00|728173.7|727173.7|728181.8|727181.8|728181.8|727181.8|728167.5|727167.5|28
1631260630000|2021-09-10 07:57:10|728183.7|727183.7|728174.2|727174.2|728183.7|727183.7|728164.1|727164.1|31
1631260640000|2021-09-10 07:57:20|728173.9|727173.9|728180.7|727180.7|728188.3|727188.3|728167.3|727167.3|32
1631260650000|2021-09-10 07:57:30|728185.9|727185.9|728167.9|727167.9|728185.9|727185.9|728164.8|727164.8|30
1631260660000|2021-09-10 07:57:40|728164.3|727164.3|728171.4|727171.4|728174.7|727174.7|728162|727162|25
1631260670000|2021-09-10 07:57:50|728156.5|727156.5|728180.5|727180.5|728194.5|727194.5|728153.3|727153.3|30
1631260680000|2021-09-10 07:58:00|728179.6|727179.6|728189|727189|728189|727189|728176.8|727176.8|25
1631260690000|2021-09-10 07:58:10|728178.9|727178.9|728189.7|727189.7|728189.9|727189.9|728175.6|727175.6|25
1631260700000|2021-09-10 07:58:20|728189.4|727189.4|728147.6|727147.6|728189.8|727189.8|728132.5|727132.5|29
1631260710000|2021-09-10 07:58:30|728148.8|727148.8|728150.1|727150.1|728157|727157|728138|727138|31
1631260720000|2021-09-10 07:58:40|728148.9|727148.9|728112.5|727112.5|728149.2|727149.2|728101.1|727101.1|34
1631260730000|2021-09-10 07:58:50|728111.4|727111.4|728106.1|727106.1|728112.9|727112.9|728098.4|727098.4|24
1631260740000|2021-09-10 07:59:00|728109|727109|728123.7|727123.7|728139|727139|728108.6|727108.6|29
1631260750000|2021-09-10 07:59:10|728111.2|727111.2|728105.4|727105.4|728111.2|727111.2|728097.3|727097.3|32
1631260760000|2021-09-10 07:59:20|728102|727102|728133.5|727133.5|728143.5|727143.5|728102|727102|33
1631260770000|2021-09-10 07:59:30|728120.7|727120.7|728149.1|727149.1|728154.4|727154.4|728114.6|727114.6|34
1631260780000|2021-09-10 07:59:40|728137.9|727137.9|728124.2|727124.2|728161.4|727161.4|728124.2|727124.2|33
1631260790000|2021-09-10 07:59:50|728621.1|726621.1|728629.2|726629.2|728630.5|727136.3|728121.3|726612.3|27
1631260800000|2021-09-10 08:00:00|728623.5|726623.5|728129.6|727129.6|728633.2|727153.6|728127.5|726618.7|30
1631260810000|2021-09-10 08:00:10|728128.7|727128.7|728106.6|727106.6|728141.1|727141.1|728096.3|727096.3|36
1631260820000|2021-09-10 08:00:20|728096.2|727096.2|728138.3|727138.3|728600|727139|728096.2|726598.8|29
1631260830000|2021-09-10 08:00:30|728133|727133|728111.3|727111.3|728140.2|727140.2|728111.3|727111.3|26
1631260840000|2021-09-10 08:00:40|728103.8|727103.8|728164.5|727164.5|728164.5|727164.5|728098.3|727098.3|35
1631260850000|2021-09-10 08:00:50|728159|727159|728133.7|727133.7|728176.1|727176.1|728115.4|727115.4|39
1631260860000|2021-09-10 08:01:00|728121.9|727121.9|728099.7|727099.7|728610.8|727123.4|728061.1|726606.8|37
1631260870000|2021-09-10 08:01:10|728099.5|727099.5|728102.5|727102.5|728105.5|727105.5|728094.3|727094.3|25
1631260880000|2021-09-10 08:01:20|728104.1|727104.1|728078.3|727078.3|728104.2|727104.2|728074.6|727074.6|24
1631260890000|2021-09-10 08:01:30|728077.3|727077.3|728080.7|727080.7|728098.2|727098.2|728073.4|727073.4|38
1631260900000|2021-09-10 08:01:40|728082.3|727082.3|728058.1|727058.1|728093.6|727093.6|728048|727048|35
1631260910000|2021-09-10 08:01:50|728058.5|727058.5|728080.8|727080.8|728108.2|727108.2|728058.1|727058.1|30
1631260920000|2021-09-10 08:02:00|728082.8|727082.8|728053.4|727053.4|728548.2|727089.9|728053.4|726540.7|24
1631260930000|2021-09-10 08:02:10|728052.8|727052.8|728144.1|727144.1|728148.4|727148.4|728052.8|727052.8|28
1631260940000|2021-09-10 08:02:20|728131.1|727131.1|728055.9|727055.9|728152.9|727152.9|728055.9|727055.9|36
1631260950000|2021-09-10 08:02:30|728068.4|727068.4|728067.1|727067.1|728569.9|727080.5|728058.2|726557|36
1631260960000|2021-09-10 08:02:40|728065.1|727065.1|728061.5|727061.5|728071.9|727071.9|728047.4|727047.4|34
1631260970000|2021-09-10 08:02:50|728060.4|727060.4|728086.2|727086.2|728088.2|727088.2|728060.4|727060.4|30
1631260980000|2021-09-10 08:03:00|728086.1|727086.1|728080|727080|728566.7|727088.4|728065.8|726566.7|32
1631260990000|2021-09-10 08:03:10|728070.4|727070.4|728052|727052|728075|727075|728036.3|727036.3|37
1631261000000|2021-09-10 08:03:20|728049.5|727049.5|728060|727060|728060|727060|728039.4|727039.4|26
1631261010000|2021-09-10 08:03:30|728056.7|727056.7|728090.8|727090.8|728096.3|727096.3|728046.7|727046.7|31
1631261020000|2021-09-10 08:03:40|728091.8|727091.8|728092.4|727092.4|728093.4|727093.4|728077.4|727077.4|25
1631261030000|2021-09-10 08:03:50|728094.5|727094.5|728098.5|727098.5|728100.1|727100.1|728082.9|727082.9|24
1631261040000|2021-09-10 08:04:00|728080|727080|728125|727125|728134.1|727134.1|728080|727080|30
1631261050000|2021-09-10 08:04:10|728103.8|727103.8|728084|727084|728563.1|727106.2|728056.9|726563.1|32
1631261060000|2021-09-10 08:04:20|728081.8|727081.8|728045.1|727045.1|728083.3|727083.3|728041.3|727041.3|30
1631261070000|2021-09-10 08:04:30|728040.2|727040.2|728074.3|727074.3|728087.3|727087.3|728029.2|727029.2|35
1631261080000|2021-09-10 08:04:40|728083.2|727083.2|728065.4|727065.4|728582.6|727090.4|728060.2|726553.4|34
1631261090000|2021-09-10 08:04:50|728066.1|727066.1|728019.7|727019.7|728542.5|727066.1|728013.3|726509.7|28
1631261100000|2021-09-10 08:05:00|728016.9|727016.9|728016.9|727016.9|728020|727020|728013.5|727013.5|20
1631261110000|2021-09-10 08:05:10|728015.5|727015.5|728006.4|727006.4|728015.7|727015.7|728004.5|727004.5|11
1631261120000|2021-09-10 08:05:20|728008.1|727008.1|728500.1|726500.1|728500.1|727015.1|728007.5|726500.1|15
1631261130000|2021-09-10 08:05:30|728502.5|726502.5|727994.3|726994.3|728509.6|727003.6|727994.3|726502.5|17
1631261140000|2021-09-10 08:05:40|727994|726994|727988.2|726988.2|728002.4|727002.4|727986.8|726986.8|21
1631261150000|2021-09-10 08:05:50|727988.3|726988.3|727916.1|726916.1|728463.2|726990.9|727914.1|726421.5|31
1631261160000|2021-09-10 08:06:00|727921.4|726921.4|727936.9|726936.9|727940.5|726940.5|727898.3|726898.3|31
1631261170000|2021-09-10 08:06:10|727939.6|726939.6|727941.7|726941.7|727952.4|726952.4|727939.6|726939.6|26
1631261180000|2021-09-10 08:06:20|727942.2|726942.2|727940.6|726940.6|727947.1|726947.1|727931.7|726931.7|21
1631261190000|2021-09-10 08:06:30|727942.2|726942.2|727925.9|726925.9|727942.2|726942.2|727914.3|726914.3|23
1631261200000|2021-09-10 08:06:40|727925.5|726925.5|727953.1|726953.1|728435.3|726954.2|727924.2|726422.4|25
1631261210000|2021-09-10 08:06:50|727948.3|726948.3|727910.7|726910.7|728413.1|726948.3|727898.5|726394.4|27
1631261220000|2021-09-10 08:07:00|727912.1|726912.1|727889.4|726889.4|727912.4|726912.4|727887.6|726887.6|31
1631261230000|2021-09-10 08:07:10|727888.6|726888.6|727883.7|726883.7|727893.6|726893.6|727877.6|726877.6|26
1631261240000|2021-09-10 08:07:20|727883.1|726883.1|727898.6|726898.6|727898.6|726898.6|727883.1|726883.1|17
1631261250000|2021-09-10 08:07:30|727898.2|726898.2|727883.8|726883.8|728396.3|726908.1|727880.4|726388.4|26
1631261260000|2021-09-10 08:07:40|727882.7|726882.7|727889.4|726889.4|727908.1|726908.1|727882.7|726882.7|24
1631261270000|2021-09-10 08:07:50|727889.9|726889.9|727882.4|726882.4|727889.9|726889.9|727875.1|726875.1|15
1631261280000|2021-09-10 08:08:00|727889.9|726889.9|727887.5|726887.5|727889.9|726889.9|727884.2|726884.2|22
1631261290000|2021-09-10 08:08:10|727887|726887|727947.2|726947.2|727948.1|726948.1|727886.3|726886.3|27
1631261300000|2021-09-10 08:08:20|727952.5|726952.5|727897.1|726897.1|727952.5|726952.5|727892.9|726892.9|28
1631261310000|2021-09-10 08:08:30|727896.2|726896.2|727850.5|726850.5|727903.7|726903.7|727849.9|726849.9|25
1631261320000|2021-09-10 08:08:40|727844.2|726844.2|727857.7|726857.7|727863.9|726863.9|727839.4|726839.4|30
1631261330000|2021-09-10 08:08:50|727856.7|726856.7|727882.2|726882.2|728380.4|726886.9|727856.7|726380.4|31
1631261340000|2021-09-10 08:09:00|727886.9|726886.9|727871|726871|727889.3|726889.3|727848.9|726848.9|33
1631261350000|2021-09-10 08:09:10|727871.4|726871.4|727850.6|726850.6|728348.1|726897.6|727845.3|726347.1|31
1631261360000|2021-09-10 08:09:20|727849.8|726849.8|727847.2|726847.2|728342.1|726853.5|727827.1|726326|25
1631261370000|2021-09-10 08:09:30|727850.9|726850.9|727852|726852|727865.6|726865.6|727840.7|726840.7|27
1631261380000|2021-09-10 08:09:40|727860.3|726860.3|727856.9|726856.9|727874.6|726874.6|727856.3|726856.3|31
1631261390000|2021-09-10 08:09:50|727856.5|726856.5|727863.8|726863.8|727870.8|726870.8|727856.5|726856.5|27
1631261400000|2021-09-10 08:10:00|727865.2|726865.2|727837.6|726837.6|727865.5|726865.5|727825.9|726825.9|27
1631261410000|2021-09-10 08:10:10|727835.9|726835.9|727785.1|726785.1|727841.3|726841.3|727755.1|726755.1|36
1631261420000|2021-09-10 08:10:20|727784.4|726784.4|727772.9|726772.9|728322.8|726828.4|727772.9|726275|36
1631261430000|2021-09-10 08:10:30|727768|726768|727769.6|726769.6|728272.6|726769.6|727715.4|726252.8|34
1631261440000|2021-09-10 08:10:40|727766.3|726766.3|728258.6|726258.6|728273.6|726785.2|727736.9|726245|36
1631261450000|2021-09-10 08:10:50|728245|726245|727757.2|726757.2|728265.9|726769|727743.8|726245|34
1631261460000|2021-09-10 08:11:00|728263.9|726263.9|727864.5|726864.5|728302.6|726869.8|727770.1|726263.9|30
1631261470000|2021-09-10 08:11:10|727880.6|726880.6|727797.4|726797.4|727880.6|726880.6|727797.4|726797.4|23
1631261480000|2021-09-10 08:11:20|727785.7|726785.7|727770.6|726770.6|728285.9|726803|727735.9|726284|35
1631261490000|2021-09-10 08:11:30|727775.2|726775.2|727781.7|726781.7|728286.1|726803.2|727761.9|726286.1|34
1631261500000|2021-09-10 08:11:40|727784.1|726784.1|727771|726771|728252.2|726788.9|727751.2|726252.2|26
1631261510000|2021-09-10 08:11:50|727772.8|726772.8|727780.8|726780.8|727780.8|726780.8|727761.6|726761.6|26
1631261520000|2021-09-10 08:12:00|727782|726782|727771.7|726771.7|727785.7|726785.7|727760.4|726760.4|36
1631261530000|2021-09-10 08:12:10|727771.9|726771.9|727773.3|726773.3|728246.6|726776.3|727729.5|726246.6|26
1631261540000|2021-09-10 08:12:20|727775.6|726775.6|728273.7|726273.7|728273.7|726794.2|727764.6|726273.7|21
1631261550000|2021-09-10 08:12:30|728284.9|726284.9|727782.4|726782.4|728284.9|726798.1|727771.5|726284.9|32
1631261560000|2021-09-10 08:12:40|727782.9|726782.9|727788.5|726788.5|727796.1|726796.1|727770.2|726770.2|24
1631261570000|2021-09-10 08:12:50|727786.8|726786.8|727784|726784|727790.4|726790.4|727778.7|726778.7|27
1631261580000|2021-09-10 08:13:00|727777|726777|727771.7|726771.7|727785.3|726785.3|727766.2|726766.2|22
1631261590000|2021-09-10 08:13:10|727770|726770|727787.1|726787.1|727787.1|726787.1|727769.6|726769.6|22
1631261600000|2021-09-10 08:13:20|727763.1|726763.1|727784.5|726784.5|727784.7|726784.7|727759.7|726759.7|26
1631261610000|2021-09-10 08:13:30|727776.6|726776.6|727757.5|726757.5|727781.1|726781.1|727757.5|726757.5|29
1631261620000|2021-09-10 08:13:40|727767.5|726767.5|727772.4|726772.4|728273.4|726774.6|727756.5|726273.4|20
1631261630000|2021-09-10 08:13:50|727774.5|726774.5|727776.8|726776.8|727780.3|726780.3|727760.8|726760.8|26
1631261640000|2021-09-10 08:14:00|727776.3|726776.3|727777.8|726777.8|728273.5|726782.9|727768.9|726265.4|24
1631261650000|2021-09-10 08:14:10|727778.2|726778.2|727775.9|726775.9|727778.2|726778.2|727757.6|726757.6|26
1631261660000|2021-09-10 08:14:20|727770.6|726770.6|727785.9|726785.9|727795.4|726795.4|727761.9|726761.9|24
1631261670000|2021-09-10 08:14:30|727785.3|726785.3|727771.7|726771.7|727785.3|726785.3|727767.2|726767.2|29
1631261680000|2021-09-10 08:14:40|727769.1|726769.1|727774.9|726774.9|728264.4|726780.3|727761.5|726264.4|31
1631261690000|2021-09-10 08:14:50|727774.8|726774.8|727766.7|726766.7|727775.6|726775.6|727756.8|726756.8|24
1631261700000|2021-09-10 08:15:00|728255.6|726255.6|727795.1|726795.1|728255.6|726798|727726|726255.6|36
1631261710000|2021-09-10 08:15:10|727793.5|726793.5|727787.6|726787.6|727794.5|726794.5|727784.3|726784.3|19
1631261720000|2021-09-10 08:15:20|727786.9|726786.9|727788|726788|727788|726788|727782.3|726782.3|22
1631261730000|2021-09-10 08:15:30|727787.2|726787.2|727786.1|726786.1|727787.3|726787.3|727783.4|726783.4|19
1631261740000|2021-09-10 08:15:40|727786.8|726786.8|727784.9|726784.9|727789.1|726789.1|727769.6|726769.6|24
1631261750000|2021-09-10 08:15:50|727782|726782|727786|726786|727786.7|726786.7|727762.1|726762.1|29
1631261760000|2021-09-10 08:16:00|727782.5|726782.5|727786.9|726786.9|727788.8|726788.8|727782.5|726782.5|15
1631261770000|2021-09-10 08:16:10|727786.7|726786.7|727786.2|726786.2|727786.7|726786.7|727773.9|726773.9|21
1631261780000|2021-09-10 08:16:20|727785.9|726785.9|727786.5|726786.5|727788.3|726788.3|727783.2|726783.2|18
1631261790000|2021-09-10 08:16:30|727771.2|726771.2|727784.4|726784.4|728268.9|726784.4|727758.8|726268.9|32
1631261800000|2021-09-10 08:16:40|727782.9|726782.9|727773|726773|727786.4|726786.4|727764.4|726764.4|30
1631261810000|2021-09-10 08:16:50|727771.7|726771.7|727759|726759|727781|726781|727759|726759|21
1631261820000|2021-09-10 08:17:00|727758.3|726758.3|727789.3|726789.3|727789.3|726789.3|727749.6|726749.6|32
1631261830000|2021-09-10 08:17:10|727788.6|726788.6|727773.3|726773.3|727791|726791|727771.1|726771.1|22
1631261840000|2021-09-10 08:17:20|727774.1|726774.1|727806.5|726806.5|727819.5|726819.5|727772.8|726772.8|21
1631261850000|2021-09-10 08:17:30|727808.4|726808.4|727806.6|726806.6|727817.1|726817.1|727793.3|726793.3|22
1631261860000|2021-09-10 08:17:40|727804.5|726804.5|727800.7|726800.7|727810.8|726810.8|727796.8|726796.8|23
1631261870000|2021-09-10 08:17:50|727798.4|726798.4|727798.2|726798.2|727804.6|726804.6|727798.2|726798.2|18
1631261880000|2021-09-10 08:18:00|727798|726798|727799.2|726799.2|727812.1|726812.1|727788.9|726788.9|23
1631261890000|2021-09-10 08:18:10|727796.4|726796.4|727803.8|726803.8|727808.8|726808.8|727796|726796|25
1631261900000|2021-09-10 08:18:20|727803.1|726803.1|727807.8|726807.8|727821.2|726821.2|727802.1|726802.1|18
1631261910000|2021-09-10 08:18:30|727801.4|726801.4|727836.6|726836.6|728321.6|726841.1|727799.1|726321.6|27
1631261920000|2021-09-10 08:18:40|727838.2|726838.2|727853|726853|727853|726853|727835.1|726835.1|17
1631261930000|2021-09-10 08:18:50|727854.1|726854.1|727864.2|726864.2|728367.8|726875.7|727854.1|726341.2|20
1631261940000|2021-09-10 08:19:00|727863.4|726863.4|727874.8|726874.8|727878.1|726878.1|727847.6|726847.6|30
1631261950000|2021-09-10 08:19:10|727879.9|726879.9|728392.5|726392.5|728392.5|726903.8|727877.4|726390.3|21
1631261960000|2021-09-10 08:19:20|727903|726903|727905.7|726905.7|727909|726909|727898.6|726898.6|24
1631261970000|2021-09-10 08:19:30|727901.5|726901.5|727920.6|726920.6|727921.5|726921.5|727891.8|726891.8|29
1631261980000|2021-09-10 08:19:40|727919.9|726919.9|727913|726913|727921.2|726921.2|727908|726908|28
1631261990000|2021-09-10 08:19:50|727913.4|726913.4|727929.8|726929.8|728470.1|726995.7|727913.4|726421.2|33
1631262000000|2021-09-10 08:20:00|727929.6|726929.6|727925.8|726925.8|728405.1|726939.5|727905.1|726405.1|29
1631262010000|2021-09-10 08:20:10|727927.4|726927.4|727935.6|726935.6|727942.3|726942.3|727920.2|726920.2|24
1631262020000|2021-09-10 08:20:20|727938.4|726938.4|727986|726986|727992.8|726992.8|727938.1|726938.1|24
1631262030000|2021-09-10 08:20:30|727986.9|726986.9|727989.5|726989.5|728009|727009|727981.3|726981.3|29
1631262040000|2021-09-10 08:20:40|727989.4|726989.4|727984.9|726984.9|727997.2|726997.2|727982.3|726982.3|23
1631262050000|2021-09-10 08:20:50|727985.8|726985.8|727983|726983|727985.8|726985.8|727972.5|726972.5|24
1631262060000|2021-09-10 08:21:00|727982.7|726982.7|727982.1|726982.1|727992.4|726992.4|727980.1|726980.1|24
1631262070000|2021-09-10 08:21:10|727985.7|726985.7|727991.7|726991.7|728018.9|727018.9|727985.7|726985.7|27
1631262080000|2021-09-10 08:21:20|727993.7|726993.7|728010.1|727010.1|728504.4|727015.3|727987.4|726504.4|28
1631262090000|2021-09-10 08:21:30|728007.1|727007.1|728020|727020|728020|727020|727980.5|726980.5|27
1631262100000|2021-09-10 08:21:40|728019.3|727019.3|728009.5|727009.5|728019.7|727019.7|727977.5|726977.5|34
1631262110000|2021-09-10 08:21:50|728015.2|727015.2|728008.4|727008.4|728023.6|727023.6|728006.9|727006.9|25
1631262120000|2021-09-10 08:22:00|728025.7|727025.7|728036.7|727036.7|728038.6|727038.6|728020.3|727020.3|21
1631262130000|2021-09-10 08:22:10|728043.2|727043.2|728040|727040|728048.1|727048.1|728028|727028|24
1631262140000|2021-09-10 08:22:20|728041.5|727041.5|728042.1|727042.1|728044.4|727044.4|728038.9|727038.9|18
1631262150000|2021-09-10 08:22:30|728042.5|727042.5|728044.3|727044.3|728045.7|727045.7|728040|727040|19
1631262160000|2021-09-10 08:22:40|728044.5|727044.5|728038.2|727038.2|728047.9|727047.9|728029.8|727029.8|21
1631262170000|2021-09-10 08:22:50|728039.1|727039.1|728037.9|727037.9|728516.2|727050|728024.4|726514.5|26
1631262180000|2021-09-10 08:23:00|728037.2|727037.2|728016|727016|728037.2|727037.2|728016|727016|26
1631262190000|2021-09-10 08:23:10|728018.7|727018.7|728000.4|727000.4|728023.5|727023.5|727989.2|726989.2|27
1631262200000|2021-09-10 08:23:20|727989.2|726989.2|728025.6|727025.6|728025.6|727025.6|727986.4|726986.4|20
1631262210000|2021-09-10 08:23:30|728017|727017|728029.4|727029.4|728029.4|727029.4|728007|727007|28
1631262220000|2021-09-10 08:23:40|728028.6|727028.6|727968.3|726968.3|728468.9|727034.3|727966.5|726463.4|26
1631262230000|2021-09-10 08:23:50|727968.1|726968.1|727969.6|726969.6|727977|726977|727947.3|726947.3|23
1631262240000|2021-09-10 08:24:00|727966.3|726966.3|727964.7|726964.7|727978.8|726978.8|727963.1|726963.1|25
1631262250000|2021-09-10 08:24:10|727964.6|726964.6|727978.6|726978.6|728481.9|726985.4|727963.7|726481.9|25
1631262260000|2021-09-10 08:24:20|727977|726977|727971.6|726971.6|728499.4|726986.1|727948.5|726475|37
1631262270000|2021-09-10 08:24:30|727964.7|726964.7|727995.7|726995.7|727995.7|726995.7|727962.2|726962.2|38
1631262280000|2021-09-10 08:24:40|727994.7|726994.7|728056.5|727056.5|728070.2|727070.2|727984|726984|35
1631262290000|2021-09-10 08:24:50|728058.6|727058.6|728054.3|727054.3|728059.3|727059.3|728040.3|727040.3|35
1631262300000|2021-09-10 08:25:00|728043.5|727043.5|728021.6|727021.6|728052.2|727052.2|728014.7|727014.7|31
1631262310000|2021-09-10 08:25:10|728005.5|727005.5|727975.9|726975.9|728005.5|727005.5|727939.6|726939.6|34
1631262320000|2021-09-10 08:25:20|727975.8|726975.8|728063.1|727063.1|728066.5|727066.5|727975.8|726975.8|32
1631262330000|2021-09-10 08:25:30|728061.8|727061.8|728078.3|727078.3|728078.3|727078.3|728050.5|727050.5|26
1631262340000|2021-09-10 08:25:40|728077.5|727077.5|728093.9|727093.9|728096.1|727096.1|728072.3|727072.3|28
1631262350000|2021-09-10 08:25:50|728094.6|727094.6|728086.7|727086.7|728094.6|727094.6|728075.9|727075.9|27
1631262360000|2021-09-10 08:26:00|728088.4|727088.4|728052.7|727052.7|728563.7|727099.6|728052.7|726563.7|33
1631262370000|2021-09-10 08:26:10|728063.6|727063.6|728081.8|727081.8|728097.8|727097.8|728063.6|727063.6|35
1631262380000|2021-09-10 08:26:20|728080.3|727080.3|728084.1|727084.1|728087.2|727087.2|728080.3|727080.3|24
1631262390000|2021-09-10 08:26:30|728083.4|727083.4|728060.9|727060.9|728087.9|727087.9|728050.7|727050.7|28
1631262400000|2021-09-10 08:26:40|728066.7|727066.7|728075|727075|728583.7|727099.3|728065.8|726562.7|38
1631262410000|2021-09-10 08:26:50|728084.8|727084.8|728109.6|727109.6|728612.7|727114.9|728081.9|726612.7|31
1631262420000|2021-09-10 08:27:00|728113|727113|728086.7|727086.7|728596.2|727113|728085.1|726589.7|22
1631262430000|2021-09-10 08:27:10|728669.4|726669.4|728147.3|727147.3|728669.4|727162.9|728142.5|726647.5|30
1631262440000|2021-09-10 08:27:20|728146.6|727146.6|728150.2|727150.2|728154.9|727154.9|728146.6|727146.6|24
1631262450000|2021-09-10 08:27:30|728151.7|727151.7|728154|727154|728665.2|727170.6|728139.1|726665.2|29
1631262460000|2021-09-10 08:27:40|728154.1|727154.1|728164.7|727164.7|728164.7|727164.7|728129.9|727129.9|33
1631262470000|2021-09-10 08:27:50|728159.3|727159.3|728182.3|727182.3|728197.9|727197.9|728155|727155|32
1631262480000|2021-09-10 08:28:00|728195.1|727195.1|728136|727136|728195.1|727195.1|728131.5|727131.5|31
1631262490000|2021-09-10 08:28:10|728139.6|727139.6|728154|727154|728160.1|727160.1|728133.4|727133.4|25
1631262500000|2021-09-10 08:28:20|728152.1|727152.1|728168.2|727168.2|728204.1|727204.1|728152.1|727152.1|32
1631262510000|2021-09-10 08:28:30|728182.1|727182.1|728173.3|727173.3|728184|727184|728173.3|727173.3|24
1631262520000|2021-09-10 08:28:40|728171.5|727171.5|728181.4|727181.4|728188.3|727188.3|728171.5|727171.5|25
1631262530000|2021-09-10 08:28:50|728180.9|727180.9|728186.5|727186.5|728190.8|727190.8|728169.2|727169.2|30
1631262540000|2021-09-10 08:29:00|728181.9|727181.9|728187.8|727187.8|728199.9|727199.9|728179.4|727179.4|30
1631262550000|2021-09-10 08:29:10|728189.8|727189.8|728198.5|727198.5|728205.3|727205.3|728186.4|727186.4|26
1631262560000|2021-09-10 08:29:20|728198.2|727198.2|728238.4|727238.4|728247.6|727247.6|728195.9|727195.9|32
1631262570000|2021-09-10 08:29:30|728238.5|727238.5|728231.1|727231.1|728239|727239|728223.5|727223.5|26
1631262580000|2021-09-10 08:29:40|728231|727231|728215.1|727215.1|728231|727231|728211|727211|32
1631262590000|2021-09-10 08:29:50|728210|727210|728168.3|727168.3|728215.6|727215.6|728156.6|727156.6|33
1631262600000|2021-09-10 08:30:00|728168.9|727168.9|728179|727179|728707.2|727216.8|728147.2|726707.2|31
1631262610000|2021-09-10 08:30:10|728176.3|727176.3|728180.5|727180.5|728186.1|727186.1|728166.2|727166.2|30
1631262620000|2021-09-10 08:30:20|728180.9|727180.9|728171.2|727171.2|728186.7|727186.7|728164.4|727164.4|32
1631262630000|2021-09-10 08:30:30|728167.7|727167.7|728172.9|727172.9|728175.7|727175.7|728164.9|727164.9|32
1631262640000|2021-09-10 08:30:40|728172.6|727172.6|728178.8|727178.8|728178.8|727178.8|728162.4|727162.4|29
1631262650000|2021-09-10 08:30:50|728170.6|727170.6|728160.5|727160.5|728194.3|727194.3|728144.4|727144.4|32
1631262660000|2021-09-10 08:31:00|728168|727168|728175.3|727175.3|728178.2|727178.2|728146.3|727146.3|32
1631262670000|2021-09-10 08:31:10|728167.7|727167.7|728165.4|727165.4|728180.6|727180.6|728151.8|727151.8|34
1631262680000|2021-09-10 08:31:20|728160.8|727160.8|728181|727181|728190.9|727190.9|728149|727149|31
1631262690000|2021-09-10 08:31:30|728165.2|727165.2|728569.5|726569.5|728584.4|727176.6|728021.4|726504.8|39
1631262700000|2021-09-10 08:31:40|728563.1|726563.1|728063.5|727063.5|728576|727077|728030.8|726531.5|38
1631262710000|2021-09-10 08:31:50|728047.2|727047.2|728640.6|726640.6|728640.6|727123.7|728036.9|726594|39
1631262720000|2021-09-10 08:32:00|728131.5|727131.5|728125.8|727125.8|728650.8|727147.4|728120.4|726634.3|28
1631262730000|2021-09-10 08:32:10|728127.8|727127.8|728132.6|727132.6|728139.4|727139.4|728120|727120|31
1631262740000|2021-09-10 08:32:20|728136.5|727136.5|728090.1|727090.1|728136.5|727136.5|728064.7|727064.7|33
1631262750000|2021-09-10 08:32:30|728092.8|727092.8|728629.3|726629.3|728631.9|727117.7|728092.8|726596.5|30
1631262760000|2021-09-10 08:32:40|728623.3|726623.3|728131.4|727131.4|728637.7|727147|728111.8|726609.2|27
1631262770000|2021-09-10 08:32:50|728131|727131|728131.4|727131.4|728144.7|727144.7|728127.4|727127.4|20
1631262780000|2021-09-10 08:33:00|728141.4|727141.4|728137.5|727137.5|728143.9|727143.9|728135.8|727135.8|17
1631262790000|2021-09-10 08:33:10|728132.2|727132.2|728133|727133|728140.3|727140.3|728128.8|727128.8|13
1631262800000|2021-09-10 08:33:20|728136.7|727136.7|728124.1|727124.1|728136.7|727136.7|728109.6|727109.6|23
1631262810000|2021-09-10 08:33:30|728114.5|727114.5|728127.5|727127.5|728134.6|727134.6|728114.5|727114.5|19
1631262820000|2021-09-10 08:33:40|728125.7|727125.7|728133.7|727133.7|728141.9|727141.9|728124.9|727124.9|22
1631262830000|2021-09-10 08:33:50|728134.5|727134.5|728135.2|727135.2|728155.2|727155.2|728118.5|727118.5|24
1631262840000|2021-09-10 08:34:00|728137.6|727137.6|728137.5|727137.5|728149.7|727149.7|728123.4|727123.4|32
1631262850000|2021-09-10 08:34:10|728140.2|727140.2|728132.4|727132.4|728142.5|727142.5|728119.5|727119.5|35
1631262860000|2021-09-10 08:34:20|728135.3|727135.3|728110.7|727110.7|728636.3|727147.1|728101.4|726627.5|35
1631262870000|2021-09-10 08:34:30|728115|727115|728128.3|727128.3|728155|727155|728105.4|727105.4|35
1631262880000|2021-09-10 08:34:40|728129.2|727129.2|728097.9|727097.9|728129.2|727129.2|728095.7|727095.7|27
1631262890000|2021-09-10 08:34:50|728100.8|727100.8|728087|727087|728108.3|727108.3|728079.6|727079.6|36
1631262900000|2021-09-10 08:35:00|728083.5|727083.5|728578.8|726578.8|728608.3|727102.7|728066.7|726578.8|38
1631262910000|2021-09-10 08:35:10|728579.7|726579.7|728053.6|727053.6|728582.4|727082.4|728027.2|726543.4|37
1631262920000|2021-09-10 08:35:20|728055.8|727055.8|728092.8|727092.8|728573.5|727108.6|728053.5|726567.6|40
1631262930000|2021-09-10 08:35:30|728087.8|727087.8|728078.3|727078.3|728585.4|727098.4|728048.2|726585.4|34
1631262940000|2021-09-10 08:35:40|728078.8|727078.8|728599.3|726599.3|728599.3|727082.3|728059.2|726587.5|35
1631262950000|2021-09-10 08:35:50|728085.1|727085.1|728037.6|727037.6|728091.4|727091.4|728022.8|727022.8|34
1631262960000|2021-09-10 08:36:00|728057.7|727057.7|728068.7|727068.7|728076|727076|728041.1|727041.1|28
1631262970000|2021-09-10 08:36:10|728083.4|727083.4|728093.1|727093.1|728593.3|727102.5|728083.4|726588|30
1631262980000|2021-09-10 08:36:20|728093.3|727093.3|728109.7|727109.7|728616.8|727118.7|728093.3|726598.2|27
1631262990000|2021-09-10 08:36:30|728109.3|727109.3|728072.5|727072.5|728126.2|727126.2|728072.5|727072.5|19
1631263000000|2021-09-10 08:36:40|728077.8|727077.8|728069.7|727069.7|728579.1|727089.7|728062.7|726579.1|21
1631263010000|2021-09-10 08:36:50|728069.8|727069.8|728080.7|727080.7|728097.2|727097.2|728069.4|727069.4|22
1631263020000|2021-09-10 08:37:00|728083.6|727083.6|728097.3|727097.3|728104.9|727104.9|728082.3|727082.3|23
1631263030000|2021-09-10 08:37:10|728093.6|727093.6|728092.9|727092.9|728107.2|727107.2|728087.6|727087.6|18
1631263040000|2021-09-10 08:37:20|728092.1|727092.1|728102.1|727102.1|728102.1|727102.1|728074.7|727074.7|20
1631263050000|2021-09-10 08:37:30|728085.6|727085.6|728088.1|727088.1|728097.4|727097.4|728081.1|727081.1|21
1631263060000|2021-09-10 08:37:40|728080.7|727080.7|728068.4|727068.4|728100.1|727100.1|728067.3|727067.3|26
1631263070000|2021-09-10 08:37:50|728084.5|727084.5|728072.6|727072.6|728562|727098|728055.7|726562|20
1631263080000|2021-09-10 08:38:00|728075.5|727075.5|728071.2|727071.2|728082.3|727082.3|728069.9|727069.9|18
1631263090000|2021-09-10 08:38:10|728073.8|727073.8|728064.1|727064.1|728102.6|727102.6|728064.1|727064.1|28
1631263100000|2021-09-10 08:38:20|728069.5|727069.5|728098|727098|728605.3|727100.6|728063|726577.9|30
1631263110000|2021-09-10 08:38:30|728588.2|726588.2|728077.1|727077.1|728596.4|727102|728072.9|726588.2|28
1631263120000|2021-09-10 08:38:40|728074.6|727074.6|728088.2|727088.2|728091.3|727091.3|728060|727060|33
1631263130000|2021-09-10 08:38:50|728086.3|727086.3|728090.7|727090.7|728097.6|727097.6|728081.9|727081.9|30
1631263140000|2021-09-10 08:39:00|728086|727086|728083.3|727083.3|728092.4|727092.4|728082.5|727082.5|25
1631263150000|2021-09-10 08:39:10|728090.7|727090.7|728040.2|727040.2|728597.3|727105.5|728040.2|726581.4|34
1631263160000|2021-09-10 08:39:20|728037.5|727037.5|728029|727029|728042.5|727042.5|728029|727029|24
1631263170000|2021-09-10 08:39:30|728042.9|727042.9|728047.2|727047.2|728059.5|727059.5|728041.5|727041.5|23
1631263180000|2021-09-10 08:39:40|728047.4|727047.4|728040.7|727040.7|728047.4|727047.4|728038.7|727038.7|23
1631263190000|2021-09-10 08:39:50|728039.1|727039.1|728044.4|727044.4|728070.2|727070.2|728031.9|727031.9|33
1631263200000|2021-09-10 08:40:00|728052.1|727052.1|728025.5|727025.5|728052.1|727052.1|727991.8|726991.8|36
1631263210000|2021-09-10 08:40:10|728010.8|727010.8|728035.1|727035.1|728035.1|727035.1|728008.2|727008.2|28
1631263220000|2021-09-10 08:40:20|728038.7|727038.7|728045.5|727045.5|728048.7|727048.7|728021.6|727021.6|24
1631263230000|2021-09-10 08:40:30|728032.2|727032.2|728030.2|727030.2|728052.1|727052.1|728030.2|727030.2|31
1631263240000|2021-09-10 08:40:40|728027.7|727027.7|728059.7|727059.7|728062.1|727062.1|728027.7|727027.7|22
1631263250000|2021-09-10 08:40:50|728059.9|727059.9|728062.2|727062.2|728063.2|727063.2|728055.3|727055.3|24
1631263260000|2021-09-10 08:41:00|728061|727061|728059.9|727059.9|728070.5|727070.5|728059.2|727059.2|26
1631263270000|2021-09-10 08:41:10|728060.6|727060.6|728099.4|727099.4|728614.3|727105.5|728059.3|726604.5|21
1631263280000|2021-09-10 08:41:20|728098.7|727098.7|728113.5|727113.5|728117.6|727117.6|728098.2|727098.2|20
1631263290000|2021-09-10 08:41:30|728115|727115|728108.4|727108.4|728115|727115|728104.3|727104.3|23
1631263300000|2021-09-10 08:41:40|728097|727097|728093.1|727093.1|728104.6|727104.6|728093.1|727093.1|19
1631263310000|2021-09-10 08:41:50|728092.4|727092.4|728097.4|727097.4|728098.1|727098.1|728081.2|727081.2|22
1631263320000|2021-09-10 08:42:00|728093.9|727093.9|728536.3|726536.3|728536.3|727103|728044.2|726536.3|26
1631263330000|2021-09-10 08:42:10|728540.1|726540.1|728021.7|727021.7|728541.9|727031.5|728008.5|726506.8|27
1631263340000|2021-09-10 08:42:20|728023.4|727023.4|728020.6|727020.6|728508.5|727023.7|728008|726508.5|17
1631263350000|2021-09-10 08:42:30|728022.5|727022.5|728018.3|727018.3|728035.5|727035.5|728011.5|727011.5|26
1631263360000|2021-09-10 08:42:40|728014.6|727014.6|728009.9|727009.9|728537.3|727029.8|728009.9|726509.7|25
1631263370000|2021-09-10 08:42:50|728008.4|727008.4|728011.6|727011.6|728014.8|727014.8|728007.4|727007.4|22
1631263380000|2021-09-10 08:43:00|728014.6|727014.6|728023.2|727023.2|728524.7|727024.3|728011|726512|26
1631263390000|2021-09-10 08:43:10|728024.8|727024.8|728050.1|727050.1|728062|727062|728024.8|727024.8|22
1631263400000|2021-09-10 08:43:20|728051.9|727051.9|728058.4|727058.4|728554.9|727068.6|728051|726554.9|19
1631263410000|2021-09-10 08:43:30|728051.9|727051.9|728552.6|726552.6|728561|727068.2|728045.8|726549.9|27
1631263420000|2021-09-10 08:43:40|728557.3|726557.3|728061.8|727061.8|728559.8|727076.9|728048.2|726550.4|24
1631263430000|2021-09-10 08:43:50|728066|727066|728055|727055|728566.2|727067.9|728049.8|726550.2|34
1631263440000|2021-09-10 08:44:00|728046.9|727046.9|728056|727056|728064|727064|728046.9|727046.9|29
1631263450000|2021-09-10 08:44:10|728058|727058|727985.3|726985.3|728549.4|727061.6|727984.6|726502|32
1631263460000|2021-09-10 08:44:20|727983.8|726983.8|727987.1|726987.1|728493.8|727000.9|727965.1|726482.2|36
1631263470000|2021-09-10 08:44:30|727988.3|726988.3|728516.5|726516.5|728533.7|727005.4|727982.9|726488.5|36
1631263480000|2021-09-10 08:44:40|728514.3|726514.3|728053.5|727053.5|728560.7|727071.2|728044.6|726508.3|36
1631263490000|2021-09-10 08:44:50|728047.4|727047.4|728061.5|727061.5|728552.4|727070.6|728047.4|726552.4|36
1631263500000|2021-09-10 08:45:00|728546.1|726546.1|728032.8|727032.8|728556|727050.2|728030.6|726533.4|39
1631263510000|2021-09-10 08:45:10|728046.9|727046.9|728559.7|726559.7|728575.6|727069.3|728039.4|726559.7|32
1631263520000|2021-09-10 08:45:20|728562.6|726562.6|728044.3|727044.3|728571.3|727073.6|728038.5|726562.6|39
1631263530000|2021-09-10 08:45:30|728550.9|726550.9|728047.4|727047.4|728550.9|727058.8|728036|726550.9|30
1631263540000|2021-09-10 08:45:40|728048.5|727048.5|728058.3|727058.3|728059.9|727059.9|728030.7|727030.7|30
1631263550000|2021-09-10 08:45:50|728062.8|727062.8|728053.7|727053.7|728562|727063.7|728049.7|726562|17
1631263560000|2021-09-10 08:46:00|728055.9|727055.9|728047.7|727047.7|728055.9|727055.9|728042.8|727042.8|23
1631263570000|2021-09-10 08:46:10|728047.9|727047.9|728048.2|727048.2|728051.8|727051.8|728045|727045|19
1631263580000|2021-09-10 08:46:20|728049.1|727049.1|728112.4|727112.4|728605.3|727112.4|728042.6|726555.6|34
1631263590000|2021-09-10 08:46:30|728111.4|727111.4|728120|727120|728123.7|727123.7|728102.9|727102.9|31
1631263600000|2021-09-10 08:46:40|728118.7|727118.7|728117.7|727117.7|728129.6|727129.6|728115.2|727115.2|24
1631263610000|2021-09-10 08:46:50|728121.9|727121.9|728078.3|727078.3|728564.5|727121.9|728063.9|726564.5|28
1631263620000|2021-09-10 08:47:00|728081.5|727081.5|728072.7|727072.7|728081.5|727081.5|728072.2|727072.2|27
1631263630000|2021-09-10 08:47:10|728089.1|727089.1|728052.6|727052.6|728561.4|727090|728052.6|726560.8|34
1631263640000|2021-09-10 08:47:20|728068.5|727068.5|728056.8|727056.8|728075.4|727075.4|728047.1|727047.1|31
1631263650000|2021-09-10 08:47:30|728049|727049|728051.2|727051.2|728058.7|727058.7|728042.6|727042.6|26
1631263660000|2021-09-10 08:47:40|728053.2|727053.2|728056.2|727056.2|728056.2|727056.2|728039|727039|29
1631263670000|2021-09-10 08:47:50|728060.1|727060.1|728048.9|727048.9|728060.1|727060.1|728043.5|727043.5|28
1631263680000|2021-09-10 08:48:00|728048.7|727048.7|728047.3|727047.3|728535.5|727048.7|728031.5|726531.3|27
1631263690000|2021-09-10 08:48:10|728045.1|727045.1|727975.9|726975.9|728513.5|727045.1|727975.2|726468.2|36
1631263700000|2021-09-10 08:48:20|727976.1|726976.1|727968.7|726968.7|728462.4|726977.7|727952.9|726453.2|27
1631263710000|2021-09-10 08:48:30|727974.8|726974.8|728466.2|726466.2|728466.2|726978.1|727962.4|726465.2|21
1631263720000|2021-09-10 08:48:40|728467.6|726467.6|727973.9|726973.9|728467.6|726979.7|727945.7|726449.7|30
1631263730000|2021-09-10 08:48:50|727971.3|726971.3|727978.4|726978.4|727980.5|726980.5|727970.3|726970.3|17
1631263740000|2021-09-10 08:49:00|727980.3|726980.3|727974.8|726974.8|727982.7|726982.7|727967.7|726967.7|18
1631263750000|2021-09-10 08:49:10|727974.4|726974.4|727956.9|726956.9|727974.4|726974.4|727941.3|726941.3|26
1631263760000|2021-09-10 08:49:20|727956.3|726956.3|727959.2|726959.2|727964.5|726964.5|727951.6|726951.6|24
1631263770000|2021-09-10 08:49:30|727964.9|726964.9|727963.3|726963.3|728482.4|726974.8|727963.3|726474.3|17
1631263780000|2021-09-10 08:49:40|728454.2|726454.2|727963.8|726963.8|728468.6|726971.3|727956.6|726453.2|21
1631263790000|2021-09-10 08:49:50|727964|726964|727970.2|726970.2|728462|726970.2|727954.1|726450.9|27
1631263800000|2021-09-10 08:50:00|727961.9|726961.9|728456.5|726456.5|728456.5|726961.9|727943.3|726456.5|34
1631263810000|2021-09-10 08:50:10|728454|726454|727964.7|726964.7|728470.6|726976.8|727962.3|726454|28
1631263820000|2021-09-10 08:50:20|727961.6|726961.6|727918.5|726918.5|728415.2|726961.6|727909.9|726408.3|31
1631263830000|2021-09-10 08:50:30|727918.3|726918.3|727925.8|726925.8|727929|726929|727918.3|726918.3|20
1631263840000|2021-09-10 08:50:40|727923.4|726923.4|727918.8|726918.8|727923.4|726923.4|727913.9|726913.9|19
1631263850000|2021-09-10 08:50:50|727917|726917|727916.1|726916.1|727917.9|726917.9|727908.3|726908.3|23
1631263860000|2021-09-10 08:51:00|727916.3|726916.3|727959.7|726959.7|728475.5|726959.7|727915.7|726466.9|24
1631263870000|2021-09-10 08:51:10|727949.6|726949.6|727954.7|726954.7|727959.4|726959.4|727932.2|726932.2|29
1631263880000|2021-09-10 08:51:20|727950.9|726950.9|727956.9|726956.9|727958.9|726958.9|727950.9|726950.9|20
1631263890000|2021-09-10 08:51:30|727957.2|726957.2|727959.8|726959.8|727971.9|726971.9|727953.6|726953.6|29
1631263900000|2021-09-10 08:51:40|727959.9|726959.9|727987.9|726987.9|728491|726989.1|727958|726491|26
1631263910000|2021-09-10 08:51:50|727987.3|726987.3|727964.8|726964.8|728446.5|726987.4|727949.8|726446.5|26
1631263920000|2021-09-10 08:52:00|727966.6|726966.6|727969.1|726969.1|727983.2|726983.2|727966.6|726966.6|21
1631263930000|2021-09-10 08:52:10|727968.5|726968.5|727962.7|726962.7|727971.1|726971.1|727946.3|726946.3|22
1631263940000|2021-09-10 08:52:20|727952.8|726952.8|727965.4|726965.4|727965.8|726965.8|727952.7|726952.7|16
1631263950000|2021-09-10 08:52:30|727965.1|726965.1|727969|726969|727969.5|726969.5|727963.4|726963.4|18
1631263960000|2021-09-10 08:52:40|727968.8|726968.8|727970|726970|727974.3|726974.3|727968.8|726968.8|18
1631263970000|2021-09-10 08:52:50|727970.2|726970.2|728472.2|726472.2|728472.2|726972.7|727961.1|726461.2|20
1631263980000|2021-09-10 08:53:00|728467.9|726467.9|727982.3|726982.3|728468.9|726982.3|727967.1|726461.4|27
1631263990000|2021-09-10 08:53:10|727972.3|726972.3|728467.1|726467.1|728475.3|726972.3|727972.3|726463.2|17
1631264000000|2021-09-10 08:53:20|728466.4|726466.4|728488.4|726488.4|728500.6|726500.6|728466.4|726466.4|30
1631264010000|2021-09-10 08:53:30|728486.9|726486.9|727986.2|726986.2|728496.9|726999.2|727985.9|726486.9|18
1631264020000|2021-09-10 08:53:40|727986.8|726986.8|727982.2|726982.2|727994.7|726994.7|727978.9|726978.9|21
1631264030000|2021-09-10 08:53:50|727983.3|726983.3|727986.2|726986.2|728484|726995.3|727976.5|726472|25
1631264040000|2021-09-10 08:54:00|727986.7|726986.7|727984.9|726984.9|727990.7|726990.7|727979.7|726979.7|16
1631264050000|2021-09-10 08:54:10|727992.1|726992.1|727994.1|726994.1|727995.5|726995.5|727988.7|726988.7|12
1631264060000|2021-09-10 08:54:20|727994.4|726994.4|728472.6|726472.6|728473.6|726995.7|727968.5|726460.6|24
1631264070000|2021-09-10 08:54:30|728468.2|726468.2|728449.1|726449.1|728472.4|726979.6|727963.3|726438.8|17
1631264080000|2021-09-10 08:54:40|728457.9|726457.9|727959.2|726959.2|728464.8|726974|727959.2|726457.9|21
1631264090000|2021-09-10 08:54:50|727958.2|726958.2|727961.6|726961.6|727966.6|726966.6|727953.2|726953.2|21
1631264100000|2021-09-10 08:55:00|727978.4|726978.4|728466.7|726466.7|728475.2|726984|727966.1|726450.3|25
1631264110000|2021-09-10 08:55:10|728467|726467|728461.9|726461.9|728468.1|726468.1|728453.4|726453.4|17
1631264120000|2021-09-10 08:55:20|728460.7|726460.7|728464|726464|728471.3|726471.3|728460.5|726460.5|15
1631264130000|2021-09-10 08:55:30|728467.7|726467.7|728458.1|726458.1|728467.7|726976.2|727968.1|726447.7|13
1631264140000|2021-09-10 08:55:40|728457.8|726457.8|727968.7|726968.7|728457.8|726975.9|727966.1|726457.8|11
1631264150000|2021-09-10 08:55:50|727969.4|726969.4|727968.5|726968.5|727976.3|726976.3|727966.4|726966.4|20
1631264160000|2021-09-10 08:56:00|727967.9|726967.9|728498.6|726498.6|728498.6|726980.2|727965.9|726470.5|26
1631264170000|2021-09-10 08:56:10|728495.6|726495.6|727994.9|726994.9|728498.6|727022.4|727988.9|726495.6|27
1631264180000|2021-09-10 08:56:20|727995.2|726995.2|727998.1|726998.1|728493.8|727001.9|727987.2|726481.3|24
1631264190000|2021-09-10 08:56:30|727998.5|726998.5|727990.8|726990.8|728486|726998.5|727985.4|726479.7|21
1631264200000|2021-09-10 08:56:40|727990.6|726990.6|727991|726991|727993.3|726993.3|727982.1|726982.1|13
1631264210000|2021-09-10 08:56:50|727990|726990|727997.7|726997.7|728487.6|726997.7|727990|726479.4|15
1631264220000|2021-09-10 08:57:00|727996.4|726996.4|727997.5|726997.5|727999.2|726999.2|727991.1|726991.1|17
1631264230000|2021-09-10 08:57:10|727999.7|726999.7|728004.7|727004.7|728004.7|727004.7|727992.2|726992.2|20
1631264240000|2021-09-10 08:57:20|728004.9|727004.9|728006.6|727006.6|728006.6|727006.6|728003.2|727003.2|12
1631264250000|2021-09-10 08:57:30|728007.7|727007.7|728090.4|727090.4|728591.5|727109|728007.7|726581.8|32
1631264260000|2021-09-10 08:57:40|728089|727089|728088.4|727088.4|728579.8|727099.8|728082.5|726571.7|24
1631264270000|2021-09-10 08:57:50|728089.1|727089.1|728097.3|727097.3|728098.9|727098.9|728087.1|727087.1|18
1631264280000|2021-09-10 08:58:00|728096.8|727096.8|728114.7|727114.7|728613|727124|728096.5|726604.4|29
1631264290000|2021-09-10 08:58:10|728115|727115|728628.3|726628.3|728628.3|727130.7|728105.9|726621.2|24
1631264300000|2021-09-10 08:58:20|728137|727137|728122.1|727122.1|728137|727137|728114.9|727114.9|20
1631264310000|2021-09-10 08:58:30|728121.5|727121.5|728123.3|727123.3|728125.7|727125.7|728105.3|727105.3|14
1631264320000|2021-09-10 08:58:40|728123.6|727123.6|728146|727146|728644.3|727152.9|728105.3|726611.9|26
1631264330000|2021-09-10 08:58:50|728137.2|727137.2|728149.8|727149.8|728649.4|727153.7|728137.2|726641.5|30
1631264340000|2021-09-10 08:59:00|728151.7|727151.7|728132.2|727132.2|728635.9|727151.7|728118.6|726635.9|32
1631264350000|2021-09-10 08:59:10|728133.8|727133.8|728115.8|727115.8|728137.4|727137.4|728100.6|727100.6|28
1631264360000|2021-09-10 08:59:20|728120.1|727120.1|728118.5|727118.5|728121.3|727121.3|728111.9|727111.9|25
1631264370000|2021-09-10 08:59:30|728124.7|727124.7|728606.2|726606.2|728606.2|727124.7|728110.6|726599.2|28
1631264380000|2021-09-10 08:59:40|728121.8|727121.8|728112.9|727112.9|728125.3|727125.3|728111.1|727111.1|32
1631264390000|2021-09-10 08:59:50|728118.9|727118.9|728111.2|727111.2|728127.1|727127.1|728107.1|727107.1|33
1631264400000|2021-09-10 09:00:00|728127.3|727127.3|728104.4|727104.4|728127.3|727127.3|728094.7|727094.7|32
1631264410000|2021-09-10 09:00:10|728093.7|727093.7|728081.4|727081.4|728113.2|727113.2|728080|727080|31
1631264420000|2021-09-10 09:00:20|728078.3|727078.3|728078.5|727078.5|728087.7|727087.7|728067.8|727067.8|35
1631264430000|2021-09-10 09:00:30|728078.6|727078.6|728054.5|727054.5|728078.6|727078.6|728043|727043|31
1631264440000|2021-09-10 09:00:40|728070.9|727070.9|728632|726632|728632|727132|728070.9|726591.8|32
1631264450000|2021-09-10 09:00:50|728633.3|726633.3|728161.5|727161.5|728639|727161.5|728137.7|726633.3|25
1631264460000|2021-09-10 09:01:00|728158.5|727158.5|728160.3|727160.3|728168.6|727168.6|728147.4|727147.4|29
1631264470000|2021-09-10 09:01:10|728648.5|726648.5|728149.4|727149.4|728648.5|727156.5|728137|726647.9|29
1631264480000|2021-09-10 09:01:20|728150|727150|728130.7|727130.7|728150|727150|728128.9|727128.9|28
1631264490000|2021-09-10 09:01:30|728137.7|727137.7|728107.9|727107.9|728599.3|727137.7|728102.6|726599.3|28
1631264500000|2021-09-10 09:01:40|728110|727110|728128.6|727128.6|728132.3|727132.3|728104.7|727104.7|30
1631264510000|2021-09-10 09:01:50|728127.7|727127.7|728136.9|727136.9|728136.9|727136.9|728123.7|727123.7|30
1631264520000|2021-09-10 09:02:00|728137.9|727137.9|728139.7|727139.7|728647.3|727153.7|728135|726643.9|25
1631264530000|2021-09-10 09:02:10|728137.5|727137.5|728138.9|727138.9|728160.8|727160.8|728126.5|727126.5|31
1631264540000|2021-09-10 09:02:20|728141.7|727141.7|728121|727121|728149.5|727149.5|728120.6|727120.6|34
1631264550000|2021-09-10 09:02:30|728121.6|727121.6|728094.2|727094.2|728130.3|727130.3|728091.1|727091.1|32
1631264560000|2021-09-10 09:02:40|728579.8|726579.8|728112.4|727112.4|728600.5|727112.4|728092|726579.8|26
1631264570000|2021-09-10 09:02:50|728103.7|727103.7|728100.8|727100.8|728104.5|727104.5|728093.9|727093.9|24
1631264580000|2021-09-10 09:03:00|728100.4|727100.4|728104.9|727104.9|728105.8|727105.8|728086.5|727086.5|29
1631264590000|2021-09-10 09:03:10|728104.5|727104.5|728097.9|727097.9|728596|727104.5|728093.7|726590.9|27
1631264600000|2021-09-10 09:03:20|728097.8|727097.8|728108.6|727108.6|728119|727119|728080.9|727080.9|31
1631264610000|2021-09-10 09:03:30|728120.9|727120.9|728109.3|727109.3|728134.7|727134.7|728107.7|727107.7|35
1631264620000|2021-09-10 09:03:40|728123.5|727123.5|728116.1|727116.1|728123.5|727123.5|728105.9|727105.9|31
1631264630000|2021-09-10 09:03:50|728111.8|727111.8|728125.1|727125.1|728137.8|727137.8|728111.8|727111.8|26
1631264640000|2021-09-10 09:04:00|728121.3|727121.3|728124.2|727124.2|728630.3|727139.5|728119.4|726624.8|32
1631264650000|2021-09-10 09:04:10|728126.7|727126.7|728070.5|727070.5|728548.6|727131.8|728057.1|726548.6|28
1631264660000|2021-09-10 09:04:20|728061.2|727061.2|728058.4|727058.4|728070.4|727070.4|728053.6|727053.6|31
1631264670000|2021-09-10 09:04:30|728058|727058|728043.5|727043.5|728545.3|727069.2|728043.4|726540.2|24
1631264680000|2021-09-10 09:04:40|728043|727043|728069.3|727069.3|728070.1|727070.1|728043|727043|21
1631264690000|2021-09-10 09:04:50|728070.3|727070.3|728082.2|727082.2|728097.7|727097.7|728068.7|727068.7|20
1631264700000|2021-09-10 09:05:00|728084.2|727084.2|728085.9|727085.9|728094.3|727094.3|728084.2|727084.2|16
1631264710000|2021-09-10 09:05:10|728088.5|727088.5|728028.7|727028.7|728088.5|727088.5|728016.5|727016.5|18
1631264720000|2021-09-10 09:05:20|728026|727026|728030.5|727030.5|728031.4|727031.4|728024.5|727024.5|17
1631264730000|2021-09-10 09:05:30|728030.6|727030.6|728029.2|727029.2|728030.6|727030.6|728026.2|727026.2|13
1631264740000|2021-09-10 09:05:40|728007.2|727007.2|728027.8|727027.8|728520|727027.8|728004.8|726512.9|21
1631264750000|2021-09-10 09:05:50|728029.3|727029.3|728022.9|727022.9|728029.3|727029.3|728018.2|727018.2|13
1631264760000|2021-09-10 09:06:00|728021.6|727021.6|728022.7|727022.7|728027.4|727027.4|728020.2|727020.2|11
1631264770000|2021-09-10 09:06:10|728020|727020|728021.8|727021.8|728025.7|727025.7|728012.1|727012.1|17
1631264780000|2021-09-10 09:06:20|728022.9|727022.9|728022.4|727022.4|728027.9|727027.9|728014|727014|11
1631264790000|2021-09-10 09:06:30|728019.5|727019.5|728027.9|727027.9|728028.2|727028.2|728019.5|727019.5|14
1631264800000|2021-09-10 09:06:40|728028.4|727028.4|728523|726523|728523|727037.8|728016.1|726523|15
1631264810000|2021-09-10 09:06:50|728532.5|726532.5|728033.5|727033.5|728532.5|727038.2|728027.2|726531.8|12
1631264820000|2021-09-10 09:07:00|728025.8|727025.8|728033.7|727033.7|728039.1|727039.1|728024.5|727024.5|17
1631264830000|2021-09-10 09:07:10|728031.5|727031.5|728106|727106|728107|727107|728026.3|727026.3|27
1631264840000|2021-09-10 09:07:20|728106.1|727106.1|728128.5|727128.5|728132.3|727132.3|728104|727104|30
1631264850000|2021-09-10 09:07:30|728108.8|727108.8|728107.6|727107.6|728115.3|727115.3|728091.6|727091.6|31
1631264860000|2021-09-10 09:07:40|728112.9|727112.9|728107.8|727107.8|728123.7|727123.7|728106.3|727106.3|26
1631264870000|2021-09-10 09:07:50|728116.7|727116.7|728102.7|727102.7|728143.9|727143.9|728087.5|727087.5|25
1631264880000|2021-09-10 09:08:00|728101.4|727101.4|728111|727111|728122.6|727122.6|728099.8|727099.8|29
1631264890000|2021-09-10 09:08:10|728113.1|727113.1|728109.7|727109.7|728116.9|727116.9|728106.1|727106.1|18
1631264900000|2021-09-10 09:08:20|728109|727109|728115|727115|728125.5|727125.5|728100|727100|16
1631264910000|2021-09-10 09:08:30|728108.7|727108.7|728109.8|727109.8|728125.3|727125.3|728108.7|727108.7|24
1631264920000|2021-09-10 09:08:40|728115|727115|728108|727108|728595.4|727124.8|728093.8|726595.4|27
1631264930000|2021-09-10 09:08:50|728109.2|727109.2|728102.6|727102.6|728109.2|727109.2|728102.6|727102.6|10
1631264940000|2021-09-10 09:09:00|728101.5|727101.5|728115.4|727115.4|728123|727123|728101.5|727101.5|22
1631264950000|2021-09-10 09:09:10|728113.9|727113.9|728106.5|727106.5|728633.6|727146.9|728106.5|726633.6|27
1631264960000|2021-09-10 09:09:20|728100.5|727100.5|728112.2|727112.2|728116.6|727116.6|728100.5|727100.5|22
1631264970000|2021-09-10 09:09:30|728111.5|727111.5|728153.6|727153.6|728153.6|727153.6|728103.7|727103.7|23
1631264980000|2021-09-10 09:09:40|728147.4|727147.4|728175.9|727175.9|728662.4|727175.9|728146.5|726654.7|25
1631264990000|2021-09-10 09:09:50|728173|727173|728189.4|727189.4|728192|727192|728173|727173|25
1631265000000|2021-09-10 09:10:00|728190|727190|728192.3|727192.3|728648.2|727196.5|728165.3|726648.2|31
1631265010000|2021-09-10 09:10:10|728188.9|727188.9|728186.7|727186.7|728194.4|727194.4|728186.5|727186.5|25
1631265020000|2021-09-10 09:10:20|728184.4|727184.4|728194.5|727194.5|728195.6|727195.6|728184|727184|22
1631265030000|2021-09-10 09:10:30|728189.2|727189.2|728174.8|727174.8|728679.2|727189.2|728170.8|726677.5|28
1631265040000|2021-09-10 09:10:40|728175.4|727175.4|728159.6|727159.6|728188.2|727188.2|728139.2|727139.2|29
1631265050000|2021-09-10 09:10:50|728159.2|727159.2|728146.7|727146.7|728167.3|727167.3|728141|727141|30
1631265060000|2021-09-10 09:11:00|728147.3|727147.3|728158.8|727158.8|728182.9|727182.9|728141.7|727141.7|38
1631265070000|2021-09-10 09:11:10|728157.3|727157.3|728172.3|727172.3|728186.8|727186.8|728153|727153|35
1631265080000|2021-09-10 09:11:20|728175.5|727175.5|728118.2|727118.2|728629.3|727194.3|728113.5|726602.7|27
1631265090000|2021-09-10 09:11:30|728119.5|727119.5|728101.5|727101.5|728119.5|727119.5|728101.5|727101.5|19
1631265100000|2021-09-10 09:11:40|728107.8|727107.8|728105.4|727105.4|728115.4|727115.4|728098.5|727098.5|27
1631265110000|2021-09-10 09:11:50|728108.1|727108.1|728113.7|727113.7|728146.4|727146.4|728108.1|727108.1|25
1631265120000|2021-09-10 09:12:00|728126.8|727126.8|728088.5|727088.5|728126.8|727126.8|728087.7|727087.7|24
1631265130000|2021-09-10 09:12:10|728109.5|727109.5|728625.3|726625.3|728625.6|727124.8|728082.2|726625.3|26
1631265140000|2021-09-10 09:12:20|728627.9|726627.9|728101.2|727101.2|728627.9|727130.1|728098.1|726627.9|33
1631265150000|2021-09-10 09:12:30|728115.4|727115.4|728179.9|727179.9|728179.9|727179.9|728091.2|727091.2|29
1631265160000|2021-09-10 09:12:40|728180.3|727180.3|728142.8|727142.8|728649.5|727187.1|728122.9|726637.8|29
1631265170000|2021-09-10 09:12:50|728131.6|727131.6|728650.6|726650.6|728654|727157.8|728125.4|726649.7|27
1631265180000|2021-09-10 09:13:00|728649.7|726649.7|728608.9|726608.9|728649.7|727145.9|728106.2|726601.3|26
1631265190000|2021-09-10 09:13:10|728586.9|726586.9|728099.6|727099.6|728586.9|727118.5|728082.7|726586.9|32
1631265200000|2021-09-10 09:13:20|728097.9|727097.9|728129.6|727129.6|728144|727144|728092.3|727092.3|27
1631265210000|2021-09-10 09:13:30|728132.6|727132.6|728131.9|727131.9|728158.5|727158.5|728118.7|727118.7|28
1631265220000|2021-09-10 09:13:40|728130.8|727130.8|728108|727108|728142.2|727142.2|728108|727108|32
1631265230000|2021-09-10 09:13:50|728113|727113|728144|727144|728155.5|727155.5|728113|727113|33
1631265240000|2021-09-10 09:14:00|728135.3|727135.3|728127|727127|728137.5|727137.5|728123|727123|22
1631265250000|2021-09-10 09:14:10|728124.8|727124.8|728119.2|727119.2|728607.4|727126.8|728100.9|726607.4|33
1631265260000|2021-09-10 09:14:20|728120.4|727120.4|728100|727100|728128.8|727128.8|728091.2|727091.2|32
1631265270000|2021-09-10 09:14:30|728100.7|727100.7|728090.9|727090.9|728123.4|727123.4|728068.4|727068.4|34
1631265280000|2021-09-10 09:14:40|728091.9|727091.9|728158.3|727158.3|728158.3|727158.3|728087.6|727087.6|32
1631265290000|2021-09-10 09:14:50|728172|727172|728184.6|727184.6|728208.9|727208.9|728172|727172|31
1631265300000|2021-09-10 09:15:00|728185.7|727185.7|728207.4|727207.4|728207.4|727207.4|728185.4|727185.4|26
1631265310000|2021-09-10 09:15:10|728208.2|727208.2|728213.7|727213.7|728213.9|727213.9|728187.9|727187.9|22
1631265320000|2021-09-10 09:15:20|728214.3|727214.3|728203.2|727203.2|728214.3|727214.3|728195.5|727195.5|13
1631265330000|2021-09-10 09:15:30|728204.3|727204.3|728194.1|727194.1|728204.3|727204.3|728194.1|727194.1|13
1631265340000|2021-09-10 09:15:40|728194.6|727194.6|728214.2|727214.2|728701.4|727215.7|728185.6|726701.4|21
1631265350000|2021-09-10 09:15:50|728215.3|727215.3|728201.9|727201.9|728215.3|727215.3|728200.5|727200.5|16
1631265360000|2021-09-10 09:16:00|728202.9|727202.9|728195.3|727195.3|728204.7|727204.7|728195.3|727195.3|13
1631265370000|2021-09-10 09:16:10|728203.5|727203.5|728192.3|727192.3|728204|727204|728188.8|727188.8|14
1631265380000|2021-09-10 09:16:20|728197.9|727197.9|728189.1|727189.1|728204.4|727204.4|728188.3|727188.3|28
1631265390000|2021-09-10 09:16:30|728190.1|727190.1|728194.4|727194.4|728194.4|727194.4|728187.1|727187.1|23
1631265400000|2021-09-10 09:16:40|728193.2|727193.2|728280.2|727280.2|728312.5|727312.5|728192.7|727192.7|29
1631265410000|2021-09-10 09:16:50|728285.9|727285.9|728267.5|727267.5|728766.8|727287.7|728247|726755.1|35
1631265420000|2021-09-10 09:17:00|728261.2|727261.2|728247|727247|728268.5|727268.5|728234.4|727234.4|33
1631265430000|2021-09-10 09:17:10|728261.2|727261.2|728253.9|727253.9|728261.2|727261.2|728242|727242|21
1631265440000|2021-09-10 09:17:20|728255.3|727255.3|728255.4|727255.4|728750.5|727263.5|728231.1|726749.2|24
1631265450000|2021-09-10 09:17:30|728254|727254|728253.5|727253.5|728256.1|727256.1|728236.2|727236.2|17
1631265460000|2021-09-10 09:17:40|728252.8|727252.8|728257|727257|728259|727259|728247.8|727247.8|18
1631265470000|2021-09-10 09:17:50|728259.2|727259.2|728239.5|727239.5|728260.4|727260.4|728234.7|727234.7|23
1631265480000|2021-09-10 09:18:00|728238.1|727238.1|728227.1|727227.1|728240.4|727240.4|728223.8|727223.8|32
1631265490000|2021-09-10 09:18:10|728223.1|727223.1|728252.5|727252.5|728267|727267|728223.1|727223.1|26
1631265500000|2021-09-10 09:18:20|728254.3|727254.3|728265.9|727265.9|728266.5|727266.5|728245.7|727245.7|21
1631265510000|2021-09-10 09:18:30|728266.5|727266.5|728255.7|727255.7|728271.1|727271.1|728255.7|727255.7|24
1631265520000|2021-09-10 09:18:40|728248.6|727248.6|728246.4|727246.4|728251.9|727251.9|728236.2|727236.2|22
1631265530000|2021-09-10 09:18:50|728247.8|727247.8|728238.6|727238.6|728247.8|727247.8|728238.6|727238.6|23
1631265540000|2021-09-10 09:19:00|728243.5|727243.5|728247.9|727247.9|728248.3|727248.3|728239.5|727239.5|17
1631265550000|2021-09-10 09:19:10|728241.1|727241.1|728262.1|727262.1|728262.1|727262.1|728240.2|727240.2|23
1631265560000|2021-09-10 09:19:20|728261.1|727261.1|728258|727258|728261.1|727261.1|728232.8|727232.8|15
1631265570000|2021-09-10 09:19:30|728252.2|727252.2|728234.2|727234.2|728255.2|727255.2|728232.2|727232.2|22
1631265580000|2021-09-10 09:19:40|728233.6|727233.6|728247.5|727247.5|728257.8|727257.8|728223.9|727223.9|32
1631265590000|2021-09-10 09:19:50|728246.6|727246.6|728252.6|727252.6|728273.5|727273.5|728237.8|727237.8|29
1631265600000|2021-09-10 09:20:00|728253.9|727253.9|728253.3|727253.3|728255.5|727255.5|728237|727237|26
1631265610000|2021-09-10 09:20:10|728252.3|727252.3|728264.1|727264.1|728265.6|727265.6|728246|727246|28
1631265620000|2021-09-10 09:20:20|728262.3|727262.3|728258.3|727258.3|728265|727265|728251.4|727251.4|25
1631265630000|2021-09-10 09:20:30|728254.5|727254.5|728255.6|727255.6|728270.8|727270.8|728244.2|727244.2|31
1631265640000|2021-09-10 09:20:40|728253.4|727253.4|728259|727259|728261.9|727261.9|728253.4|727253.4|17
1631265650000|2021-09-10 09:20:50|728258.2|727258.2|728259.9|727259.9|728268.1|727268.1|728258|727258|24
1631265660000|2021-09-10 09:21:00|728261.5|727261.5|728263.2|727263.2|728265.6|727265.6|728251|727251|28
1631265670000|2021-09-10 09:21:10|728262.8|727262.8|728252.1|727252.1|728264|727264|728248.5|727248.5|21
1631265680000|2021-09-10 09:21:20|728260.4|727260.4|728261.7|727261.7|728269.5|727269.5|728247|727247|30
1631265690000|2021-09-10 09:21:30|728259.8|727259.8|728275.5|727275.5|728773.7|727275.5|728248.5|726770.9|29
1631265700000|2021-09-10 09:21:40|728270|727270|728282.8|727282.8|728282.8|727282.8|728268|727268|25
1631265710000|2021-09-10 09:21:50|728273|727273|728259.5|727259.5|728287.8|727287.8|728259.5|727259.5|31
1631265720000|2021-09-10 09:22:00|728256.6|727256.6|728282.5|727282.5|728287.2|727287.2|728252.2|727252.2|31
1631265730000|2021-09-10 09:22:10|728273.8|727273.8|728290|727290|728304.4|727304.4|728263.8|727263.8|37
1631265740000|2021-09-10 09:22:20|728782.5|726782.5|728287.8|727287.8|728811.1|727308.3|728287.8|726771.4|20
1631265750000|2021-09-10 09:22:30|728780.4|726780.4|728270.5|727270.5|728782.4|727294.3|728261.9|726780.1|31
1631265760000|2021-09-10 09:22:40|728272.6|727272.6|728175.2|727175.2|728742.8|727272.6|728170.2|726711|26
1631265770000|2021-09-10 09:22:50|728177.6|727177.6|728153.6|727153.6|728660.1|727177.6|728146.8|726634.1|24
1631265780000|2021-09-10 09:23:00|728676|726676|728167|727167|728692.5|727190.8|728166.7|726657.4|29
1631265790000|2021-09-10 09:23:10|728168.7|727168.7|728698|726698|728698|727197.2|728167|726692.9|20
1631265800000|2021-09-10 09:23:20|728697.3|726697.3|728197.2|727197.2|728709.6|727197.5|728189.5|726666.5|22
1631265810000|2021-09-10 09:23:30|728188|727188|728693.7|726693.7|728693.9|727194.8|728184.3|726689.6|19
1631265820000|2021-09-10 09:23:40|728698.5|726698.5|728683.4|726683.4|728703.4|727183.5|728173.6|726666.6|21
1631265830000|2021-09-10 09:23:50|728682.1|726682.1|728160.2|727160.2|728682.1|727175.8|728152.7|726665|22
1631265840000|2021-09-10 09:24:00|728163.3|727163.3|728194.1|727194.1|728702.2|727194.1|728163.3|726687.7|24
1631265850000|2021-09-10 09:24:10|728194.5|727194.5|728185.1|727185.1|728195.9|727195.9|728177.3|727177.3|16
1631265860000|2021-09-10 09:24:20|728186.2|727186.2|728179.8|727179.8|728187.5|727187.5|728178.7|727178.7|17
1631265870000|2021-09-10 09:24:30|728179.7|727179.7|728711|726711|728711|727195|728178.4|726700.8|23
1631265880000|2021-09-10 09:24:40|728711.3|726711.3|728204.9|727204.9|728711.3|727218.9|728197.8|726711|27
1631265890000|2021-09-10 09:24:50|728205.9|727205.9|728212.9|727212.9|728214|727214|728201.7|727201.7|19
1631265900000|2021-09-10 09:25:00|728214.8|727214.8|728205.1|727205.1|728222.2|727222.2|728205.1|727205.1|18
1631265910000|2021-09-10 09:25:10|728205.3|727205.3|728204.7|727204.7|728209|727209|728196.7|727196.7|21
1631265920000|2021-09-10 09:25:20|728203|727203|728161.8|727161.8|728687.6|727203|728161|726687.5|31
1631265930000|2021-09-10 09:25:30|728167.1|727167.1|728176.9|727176.9|728184.5|727184.5|728167.1|727167.1|28
1631265940000|2021-09-10 09:25:40|728174.2|727174.2|728190.8|727190.8|728195|727195|728174.1|727174.1|22
1631265950000|2021-09-10 09:25:50|728175|727175|728154|727154|728678.4|727184.6|728148.5|726640.5|29
1631265960000|2021-09-10 09:26:00|728153.1|727153.1|728147.7|727147.7|728662.1|727162.7|728139.3|726656.4|20
1631265970000|2021-09-10 09:26:10|728155.9|727155.9|728156.1|727156.1|728161.9|727161.9|728145.3|727145.3|15
1631265980000|2021-09-10 09:26:20|728158.7|727158.7|728162.1|727162.1|728163.4|727163.4|728158|727158|14
1631265990000|2021-09-10 09:26:30|728163.2|727163.2|728152.6|727152.6|728167.4|727167.4|728152.6|727152.6|21
1631266000000|2021-09-10 09:26:40|728155.2|727155.2|728201.8|727201.8|728212.6|727212.6|728146.1|727146.1|25
1631266010000|2021-09-10 09:26:50|728211.1|727211.1|728215.9|727215.9|728216.3|727216.3|728201.6|727201.6|25
1631266020000|2021-09-10 09:27:00|728216.9|727216.9|728203.7|727203.7|728217.7|727217.7|728199.5|727199.5|17
1631266030000|2021-09-10 09:27:10|728204.7|727204.7|728205.7|727205.7|728211|727211|728204.1|727204.1|24
1631266040000|2021-09-10 09:27:20|728206.2|727206.2|728215.4|727215.4|728215.4|727215.4|728203.7|727203.7|14
1631266050000|2021-09-10 09:27:30|728211.9|727211.9|728211.4|727211.4|728704.3|727216.1|728197.7|726698.4|17
1631266060000|2021-09-10 09:27:40|728206.6|727206.6|728201.8|727201.8|728206.6|727206.6|728194.3|727194.3|19
1631266070000|2021-09-10 09:27:50|728199.5|727199.5|728203.9|727203.9|728203.9|727203.9|728198.3|727198.3|14
1631266080000|2021-09-10 09:28:00|728206.2|727206.2|728165.3|727165.3|728670.4|727206.9|728165.2|726670.4|20
1631266090000|2021-09-10 09:28:10|728674.7|726674.7|728662.3|726662.3|728674.7|727170.8|728163.3|726644.5|28
1631266100000|2021-09-10 09:28:20|728658.9|726658.9|728135.1|727135.1|728658.9|727154|728135.1|726640.8|28
1631266110000|2021-09-10 09:28:30|728134.8|727134.8|728170.7|727170.7|728181.6|727181.6|728134.2|727134.2|19
1631266120000|2021-09-10 09:28:40|728174.1|727174.1|728189.7|727189.7|728685.3|727189.7|728160.6|726671.6|31
1631266130000|2021-09-10 09:28:50|728191|727191|728196.5|727196.5|728199.4|727199.4|728183|727183|16
1631266140000|2021-09-10 09:29:00|728204.3|727204.3|728210.1|727210.1|728720.7|727215.8|728199.6|726720.7|16
1631266150000|2021-09-10 09:29:10|728211.4|727211.4|728207.9|727207.9|728231.3|727231.3|728195.7|727195.7|14
1631266160000|2021-09-10 09:29:20|728198.7|727198.7|728204.4|727204.4|728211.9|727211.9|728198.7|727198.7|17
1631266170000|2021-09-10 09:29:30|728205.7|727205.7|728208.9|727208.9|728213.5|727213.5|728202.9|727202.9|17
1631266180000|2021-09-10 09:29:40|728206.2|727206.2|728209|727209|728224.6|727224.6|728194.6|727194.6|18
1631266190000|2021-09-10 09:29:50|728211.3|727211.3|728208.5|727208.5|728216.1|727216.1|728200.3|727200.3|23
1631266200000|2021-09-10 09:30:00|728210.6|727210.6|728174.1|727174.1|728698|727225.6|728158.1|726659.6|35
1631266210000|2021-09-10 09:30:10|728169.1|727169.1|728128.7|727128.7|728640.9|727181.6|728122|726640.9|38
1631266220000|2021-09-10 09:30:20|728129|727129|728191.6|727191.6|728673|727197.2|728129|726672.2|31
1631266230000|2021-09-10 09:30:30|728192.4|727192.4|728206.5|727206.5|728212.8|727212.8|728189.4|727189.4|33
1631266240000|2021-09-10 09:30:40|728206.9|727206.9|728200|727200|728216.6|727216.6|728198|727198|24
1631266250000|2021-09-10 09:30:50|728196.3|727196.3|728201.8|727201.8|728201.9|727201.9|728192.9|727192.9|29
1631266260000|2021-09-10 09:31:00|728202.1|727202.1|728201.1|727201.1|728203|727203|728192.2|727192.2|28
1631266270000|2021-09-10 09:31:10|728201.3|727201.3|728195.2|727195.2|728205.1|727205.1|728175|727175|34
1631266280000|2021-09-10 09:31:20|728196.7|727196.7|728182.8|727182.8|728206.7|727206.7|728182.8|727182.8|26
1631266290000|2021-09-10 09:31:30|728205.1|727205.1|728203.8|727203.8|728206.4|727206.4|728189.9|727189.9|30
1631266300000|2021-09-10 09:31:40|728203.9|727203.9|728203.1|727203.1|728206|727206|728196.8|727196.8|28
1631266310000|2021-09-10 09:31:50|728203.5|727203.5|728199.6|727199.6|728203.5|727203.5|728181.3|727181.3|29
1631266320000|2021-09-10 09:32:00|728203.3|727203.3|728207.6|727207.6|728210|727210|728202|727202|23
1631266330000|2021-09-10 09:32:10|728191|727191|728178.6|727178.6|728191|727191|728168.6|727168.6|30
1631266340000|2021-09-10 09:32:20|728179.4|727179.4|728136.5|727136.5|728183.5|727183.5|728136.5|727136.5|25
1631266350000|2021-09-10 09:32:30|728140.5|727140.5|728141.1|727141.1|728146.8|727146.8|728137.6|727137.6|21
1631266360000|2021-09-10 09:32:40|728146.4|727146.4|728143.1|727143.1|728149.1|727149.1|728133|727133|22
1631266370000|2021-09-10 09:32:50|728147|727147|728138.5|727138.5|728147|727147|728134.6|727134.6|21
1631266380000|2021-09-10 09:33:00|728135.7|727135.7|728074|727074|728572.4|727137.3|728057.9|726569.2|33
1631266390000|2021-09-10 09:33:10|728076.8|727076.8|728076.3|727076.3|728076.8|727076.8|728066.3|727066.3|21
1631266400000|2021-09-10 09:33:20|728075.4|727075.4|728088.6|727088.6|728097.1|727097.1|728068.5|727068.5|22
1631266410000|2021-09-10 09:33:30|728080.7|727080.7|728075.6|727075.6|728087.2|727087.2|728071.3|727071.3|24
1631266420000|2021-09-10 09:33:40|728074.9|727074.9|728076.1|727076.1|728575.1|727086.5|728068.2|726574.6|31
1631266430000|2021-09-10 09:33:50|728075.9|727075.9|728100.2|727100.2|728100.4|727100.4|728075.9|727075.9|17
1631266440000|2021-09-10 09:34:00|728100.6|727100.6|728161.4|727161.4|728161.4|727161.4|728086.6|727086.6|23
1631266450000|2021-09-10 09:34:10|728158.2|727158.2|728163.6|727163.6|728656.5|727163.6|728145.8|726656.5|23
1631266460000|2021-09-10 09:34:20|728164.5|727164.5|728197|727197|728217.4|727217.4|728164.5|727164.5|30
1631266470000|2021-09-10 09:34:30|728209.7|727209.7|728163.5|727163.5|728668.5|727209.7|728139.6|726655.4|39
1631266480000|2021-09-10 09:34:40|728158.2|727158.2|728687.2|726687.2|728688.7|727188.5|728132.6|726642.2|31
1631266490000|2021-09-10 09:34:50|728161.9|727161.9|728170.6|727170.6|728681.8|727180.5|728151.6|726669.6|29
1631266500000|2021-09-10 09:35:00|728164.5|727164.5|728202.3|727202.3|728726|727228.7|728156.6|726726|28
1631266510000|2021-09-10 09:35:10|728202.8|727202.8|728196.7|727196.7|728709.2|727217|728171.3|726709.2|20
1631266520000|2021-09-10 09:35:20|728194.9|727194.9|728209.9|727209.9|728209.9|727209.9|728183.5|727183.5|16
1631266530000|2021-09-10 09:35:30|728208.7|727208.7|728207.4|727207.4|728213.4|727213.4|728198.4|727198.4|22
1631266540000|2021-09-10 09:35:40|728219.3|727219.3|728209.3|727209.3|728231.8|727231.8|728201.6|727201.6|28
1631266550000|2021-09-10 09:35:50|728208.9|727208.9|728281.6|727281.6|728287.9|727287.9|728207|727207|32
1631266560000|2021-09-10 09:36:00|728282.5|727282.5|728304.7|727304.7|728312.8|727312.8|728276.4|727276.4|32
1631266570000|2021-09-10 09:36:10|728295.2|727295.2|728293.6|727293.6|728300.3|727300.3|728285|727285|29
1631266580000|2021-09-10 09:36:20|728297.8|727297.8|728283.3|727283.3|728312.1|727312.1|728280.4|727280.4|29
1631266590000|2021-09-10 09:36:30|728282.3|727282.3|728282|727282|728288.7|727288.7|728270.1|727270.1|19
1631266600000|2021-09-10 09:36:40|728282.7|727282.7|728276.6|727276.6|728786.2|727290.7|728270.4|726781.5|22
1631266610000|2021-09-10 09:36:50|728275.9|727275.9|728276.2|727276.2|728286.2|727286.2|728272.1|727272.1|20
1631266620000|2021-09-10 09:37:00|728279.6|727279.6|728295.5|727295.5|728303.8|727303.8|728277.4|727277.4|17
1631266630000|2021-09-10 09:37:10|728297.4|727297.4|728302.1|727302.1|728310.7|727310.7|728296.2|727296.2|15
1631266640000|2021-09-10 09:37:20|728295.8|727295.8|728293.1|727293.1|728318.4|727318.4|728283|727283|25
1631266650000|2021-09-10 09:37:30|728294.1|727294.1|728298|727298|728298.6|727298.6|728287.8|727287.8|21
1631266660000|2021-09-10 09:37:40|728295.8|727295.8|728299.6|727299.6|728314.9|727314.9|728285.3|727285.3|21
1631266670000|2021-09-10 09:37:50|728302.3|727302.3|728375.4|727375.4|728858.5|727382.1|728302.3|726858.5|23
1631266680000|2021-09-10 09:38:00|728375.1|727375.1|728382.3|727382.3|728385.3|727385.3|728342.5|727342.5|32
1631266690000|2021-09-10 09:38:10|728383.7|727383.7|728342.3|727342.3|728874.3|727392.8|728340.3|726866.4|34
1631266700000|2021-09-10 09:38:20|728341.5|727341.5|728355.2|727355.2|728372.5|727372.5|728334.8|727334.8|34
1631266710000|2021-09-10 09:38:30|728353.8|727353.8|728359.3|727359.3|728361|727361|728352.1|727352.1|19
1631266720000|2021-09-10 09:38:40|728360.9|727360.9|728350.3|727350.3|728370.6|727370.6|728341.5|727341.5|29
1631266730000|2021-09-10 09:38:50|728346.7|727346.7|728365.5|727365.5|728399.1|727399.1|728334.4|727334.4|34
1631266740000|2021-09-10 09:39:00|728358.8|727358.8|728385.2|727385.2|728398.3|727398.3|728353.6|727353.6|32
1631266750000|2021-09-10 09:39:10|728380.7|727380.7|728891.5|726891.5|728891.5|727392.7|728378.6|726891.5|29
1631266760000|2021-09-10 09:39:20|728881|726881|728387|727387|728886.3|727388.5|728376.8|726881|20
1631266770000|2021-09-10 09:39:30|728392.2|727392.2|728404.2|727404.2|728412.4|727412.4|728380.6|727380.6|19
1631266780000|2021-09-10 09:39:40|728404.1|727404.1|728408.5|727408.5|728409.2|727409.2|728398.6|727398.6|12
1631266790000|2021-09-10 09:39:50|728409|727409|728383.1|727383.1|728900.8|727409.5|728379.8|726898.8|22
1631266800000|2021-09-10 09:40:00|728382.6|727382.6|728389.6|727389.6|728401.9|727401.9|728374.2|727374.2|31
1631266810000|2021-09-10 09:40:10|728899.1|726899.1|728406.5|727406.5|728899.1|727415.7|728386.7|726895.9|37
1631266820000|2021-09-10 09:40:20|728410.2|727410.2|728407.8|727407.8|728917|727417.8|728404|726913.3|27
1631266830000|2021-09-10 09:40:30|728406.3|727406.3|728408.3|727408.3|728921.5|727420.4|728400.8|726920.2|27
1631266840000|2021-09-10 09:40:40|728408.4|727408.4|728383.7|727383.7|728408.4|727408.4|728372.6|727372.6|26
1631266850000|2021-09-10 09:40:50|728381|727381|728380|727380|728383.9|727383.9|728377.9|727377.9|21
1631266860000|2021-09-10 09:41:00|728907.6|726907.6|728398|727398|728907.6|727408.6|728384.4|726907.6|33
1631266870000|2021-09-10 09:41:10|728388.2|727388.2|728873.3|726873.3|728882|727393.1|728359.9|726873.3|33
1631266880000|2021-09-10 09:41:20|728373.4|727373.4|728353.9|727353.9|728885.1|727393|728347.1|726866.7|36
1631266890000|2021-09-10 09:41:30|728354|727354|728335.6|727335.6|728354|727354|728323.4|727323.4|26
1631266900000|2021-09-10 09:41:40|728338.4|727338.4|728347.6|727347.6|728358.1|727358.1|728336|727336|26
1631266910000|2021-09-10 09:41:50|728358|727358|728329|727329|728368.5|727368.5|728324.4|727324.4|31
1631266920000|2021-09-10 09:42:00|728329.3|727329.3|728315.6|727315.6|728332.7|727332.7|728315.6|727315.6|23
1631266930000|2021-09-10 09:42:10|728302.3|727302.3|728282.4|727282.4|728800|727305.6|728271.7|726791.6|24
1631266940000|2021-09-10 09:42:20|728280.5|727280.5|728275.5|727275.5|728790.4|727283.3|728264.4|726769.9|27
1631266950000|2021-09-10 09:42:30|728279.6|727279.6|728280.9|727280.9|728282.7|727282.7|728268.3|727268.3|27
1631266960000|2021-09-10 09:42:40|728281|727281|728290.9|727290.9|728299.5|727299.5|728264.4|727264.4|30
1631266970000|2021-09-10 09:42:50|728292.4|727292.4|728297.3|727297.3|728307.1|727307.1|728282.1|727282.1|30
1631266980000|2021-09-10 09:43:00|728287.5|727287.5|728271.4|727271.4|728794.1|727287.5|728259.5|726792.7|28
1631266990000|2021-09-10 09:43:10|728262.4|727262.4|728275.9|727275.9|728276.6|727276.6|728261.6|727261.6|28
1631267000000|2021-09-10 09:43:20|728271.8|727271.8|728285.6|727285.6|728285.6|727285.6|728267.7|727267.7|27
1631267010000|2021-09-10 09:43:30|728284.2|727284.2|728288|727288|728803.6|727307.2|728266.9|726801|33
1631267020000|2021-09-10 09:43:40|728280.7|727280.7|728305.6|727305.6|728827.1|727323.6|728271.5|726816.4|29
1631267030000|2021-09-10 09:43:50|728297|727297|728295.2|727295.2|728307|727307|728293.2|727293.2|23
1631267040000|2021-09-10 09:44:00|728294.2|727294.2|728297.8|727297.8|728305|727305|728279.9|727279.9|27
1631267050000|2021-09-10 09:44:10|728304.7|727304.7|728301|727301|728310.5|727310.5|728291.4|727291.4|29
1631267060000|2021-09-10 09:44:20|728305|727305|728310.2|727310.2|728820.3|727315.3|728276.8|726818.3|25
1631267070000|2021-09-10 09:44:30|728324|727324|728319.4|727319.4|728324.1|727324.1|728303.3|727303.3|34
1631267080000|2021-09-10 09:44:40|728318.5|727318.5|728313.6|727313.6|728330.3|727330.3|728308.9|727308.9|28
1631267090000|2021-09-10 09:44:50|728310.7|727310.7|728312.7|727312.7|728320.6|727320.6|728309.3|727309.3|17
1631267100000|2021-09-10 09:45:00|728311.4|727311.4|728314.2|727314.2|728317.3|727317.3|728310|727310|17
1631267110000|2021-09-10 09:45:10|728305.9|727305.9|728315.2|727315.2|728319.3|727319.3|728305.9|727305.9|18
1631267120000|2021-09-10 09:45:20|728315.4|727315.4|728311.2|727311.2|728317.2|727317.2|728306|727306|11
1631267130000|2021-09-10 09:45:30|728307.6|727307.6|728305.2|727305.2|728319.8|727319.8|728302.2|727302.2|16
1631267140000|2021-09-10 09:45:40|728297|727297|728319.7|727319.7|728325.4|727325.4|728296.2|727296.2|30
1631267150000|2021-09-10 09:45:50|728318.3|727318.3|728331.8|727331.8|728850.7|727348.5|728318.3|726826.8|28
1631267160000|2021-09-10 09:46:00|728330.2|727330.2|728389|727389|728896.7|727396.5|728329.5|726856.8|30
1631267170000|2021-09-10 09:46:10|728389.8|727389.8|728918.6|726918.6|728933.4|727421.4|728389.8|726883.3|36
1631267180000|2021-09-10 09:46:20|728418.3|727418.3|728457.1|727457.1|728980.2|727470.7|728408.4|726980.2|27
1631267190000|2021-09-10 09:46:30|728458.8|727458.8|728452.3|727452.3|728463|727463|728450.9|727450.9|28
1631267200000|2021-09-10 09:46:40|728455.7|727455.7|728455|727455|728961.4|727468|728448.7|726957.8|29
1631267210000|2021-09-10 09:46:50|728456.5|727456.5|728453.1|727453.1|728466.2|727466.2|728450.1|727450.1|22
1631267220000|2021-09-10 09:47:00|728449.7|727449.7|728408.5|727408.5|728458.6|727458.6|728400|727400|22
1631267230000|2021-09-10 09:47:10|728408.4|727408.4|728409.5|727409.5|728416.2|727416.2|728393|727393|34
1631267240000|2021-09-10 09:47:20|728404.5|727404.5|728439.3|727439.3|728447.2|727447.2|728404.5|727404.5|33
1631267250000|2021-09-10 09:47:30|728447.5|727447.5|728436.2|727436.2|728449.7|727449.7|728425.1|727425.1|33
1631267260000|2021-09-10 09:47:40|728438.6|727438.6|728426.3|727426.3|728438.6|727438.6|728421.8|727421.8|22
1631267270000|2021-09-10 09:47:50|728421.4|727421.4|728450.6|727450.6|728456.4|727456.4|728412.2|727412.2|26
1631267280000|2021-09-10 09:48:00|728467.9|727467.9|728486.1|727486.1|728503.4|727503.4|728451|727451|24
1631267290000|2021-09-10 09:48:10|728495.2|727495.2|728494.3|727494.3|728501.8|727501.8|728478.3|727478.3|21
1631267300000|2021-09-10 09:48:20|728489.5|727489.5|728510.9|727510.9|728961.6|727510.9|728467|726961.5|23
1631267310000|2021-09-10 09:48:30|728469.9|727469.9|728485.3|727485.3|728489.5|727489.5|728462|727462|27
1631267320000|2021-09-10 09:48:40|728486.2|727486.2|728480.9|727480.9|728495.5|727495.5|728474.8|727474.8|28
1631267330000|2021-09-10 09:48:50|728476.8|727476.8|728483.7|727483.7|728486.4|727486.4|728474.3|727474.3|23
1631267340000|2021-09-10 09:49:00|728478.1|727478.1|728494.7|727494.7|728500.8|727500.8|728469|727469|24
1631267350000|2021-09-10 09:49:10|728483.8|727483.8|728474.1|727474.1|728484.1|727484.1|728465.5|727465.5|19
1631267360000|2021-09-10 09:49:20|728474.4|727474.4|728466.2|727466.2|728475.8|727475.8|728465.8|727465.8|18
1631267370000|2021-09-10 09:49:30|728463.2|727463.2|728464.4|727464.4|728473.6|727473.6|728463|727463|13
1631267380000|2021-09-10 09:49:40|728463.8|727463.8|728465.8|727465.8|728476.2|727476.2|728463.1|727463.1|17
1631267390000|2021-09-10 09:49:50|728460.5|727460.5|728464.5|727464.5|728480.8|727480.8|728454.2|727454.2|20
1631267400000|2021-09-10 09:50:00|728464.2|727464.2|728473.5|727473.5|728486.5|727486.5|728464.2|727464.2|27
1631267410000|2021-09-10 09:50:10|728473.1|727473.1|728477.2|727477.2|728483.6|727483.6|728465.5|727465.5|22
1631267420000|2021-09-10 09:50:20|728472.5|727472.5|728461.9|727461.9|728490.5|727490.5|728456.4|727456.4|21
1631267430000|2021-09-10 09:50:30|728470.5|727470.5|728471.1|727471.1|728479.2|727479.2|728463.8|727463.8|19
1631267440000|2021-09-10 09:50:40|728470.5|727470.5|728462.3|727462.3|728510.1|727510.1|728452.1|727452.1|30
1631267450000|2021-09-10 09:50:50|728465.9|727465.9|728415|727415|728954.1|727465.9|728415|726935.3|22
1631267460000|2021-09-10 09:51:00|728412|727412|728406.8|727406.8|728918.8|727412|728402.4|726912.7|23
1631267470000|2021-09-10 09:51:10|728411.6|727411.6|728391.1|727391.1|728900.2|727420.1|728388.5|726894.3|25
1631267480000|2021-09-10 09:51:20|728384.1|727384.1|728392.7|727392.7|728393.5|727393.5|728382.9|727382.9|16
1631267490000|2021-09-10 09:51:30|728388.5|727388.5|728397.5|727397.5|728406|727406|728387.6|727387.6|26
1631267500000|2021-09-10 09:51:40|728388|727388|728393|727393|728408.2|727408.2|728388|727388|30
1631267510000|2021-09-10 09:51:50|728390.5|727390.5|728369.8|727369.8|728889.6|727396.2|728363|726886.8|28
1631267520000|2021-09-10 09:52:00|728365.5|727365.5|728347.7|727347.7|728365.5|727365.5|728340.4|727340.4|29
1631267530000|2021-09-10 09:52:10|728346.9|727346.9|728344.2|727344.2|728359.8|727359.8|728342.4|727342.4|29
1631267540000|2021-09-10 09:52:20|728343.5|727343.5|728417.2|727417.2|728929.6|727421.3|728343.5|726916.4|23
1631267550000|2021-09-10 09:52:30|728423.7|727423.7|728422.4|727422.4|728962.3|727467.9|728421.3|726921.6|34
1631267560000|2021-09-10 09:52:40|728420|727420|728429.1|727429.1|728937|727451.5|728408.6|726937|34
1631267570000|2021-09-10 09:52:50|728421.3|727421.3|728444.8|727444.8|728922.9|727444.8|728407.3|726922.9|39
1631267580000|2021-09-10 09:53:00|728949.2|726949.2|728447.3|727447.3|728949.2|727448.2|728419.6|726930.5|38
1631267590000|2021-09-10 09:53:10|728446.3|727446.3|728447.4|727447.4|728939.8|727456.2|728433.6|726939.8|33
1631267600000|2021-09-10 09:53:20|728450.8|727450.8|728457.2|727457.2|728467.5|727467.5|728441.6|727441.6|30
1631267610000|2021-09-10 09:53:30|728465.8|727465.8|728461.5|727461.5|728481.3|727481.3|728461.1|727461.1|29
1631267620000|2021-09-10 09:53:40|728473.4|727473.4|728571.2|727571.2|728580|727580|728457.8|727457.8|35
1631267630000|2021-09-10 09:53:50|728564.7|727564.7|728566.6|727566.6|728579.6|727579.6|728564.7|727564.7|28
1631267640000|2021-09-10 09:54:00|728570.2|727570.2|728558.3|727558.3|728576|727576|728555.7|727555.7|25
1631267650000|2021-09-10 09:54:10|728558.1|727558.1|728568.7|727568.7|728570.7|727570.7|728555.1|727555.1|30
1631267660000|2021-09-10 09:54:20|728576.5|727576.5|728557.9|727557.9|729068.2|727581.1|728557.4|727067.4|32
1631267670000|2021-09-10 09:54:30|728559.2|727559.2|729060.6|727060.6|729060.6|727575.5|728558.6|727060.6|27
1631267680000|2021-09-10 09:54:40|729061.7|727061.7|728563.9|727563.9|729064|727576.1|728556.3|727059|21
1631267690000|2021-09-10 09:54:50|728566.5|727566.5|728565.9|727565.9|728577.9|727577.9|728560.5|727560.5|28
1631267700000|2021-09-10 09:55:00|728563.6|727563.6|728586.8|727586.8|728589.7|727589.7|728563.6|727563.6|33
1631267710000|2021-09-10 09:55:10|728578.1|727578.1|728621.2|727621.2|729115.7|727626.8|728578.1|727112.8|30
1631267720000|2021-09-10 09:55:20|728624.7|727624.7|728645.4|727645.4|729146.1|727648.2|728618|727136.1|37
1631267730000|2021-09-10 09:55:30|728649.5|727649.5|728573.1|727573.1|729117.4|727658.5|728573.1|727107.3|34
1631267740000|2021-09-10 09:55:40|729099.5|727099.5|728623|727623|729099.5|727634.4|728586.5|727083|33
1631267750000|2021-09-10 09:55:50|728633.7|727633.7|728650.6|727650.6|728655.9|727655.9|728616.2|727616.2|29
1631267760000|2021-09-10 09:56:00|728648.3|727648.3|728645.6|727645.6|728658.9|727658.9|728641.4|727641.4|25
1631267770000|2021-09-10 09:56:10|728649.1|727649.1|728642.1|727642.1|728650.5|727650.5|728641|727641|18
1631267780000|2021-09-10 09:56:20|728641.8|727641.8|728648.8|727648.8|728654.3|727654.3|728639.2|727639.2|19
1631267790000|2021-09-10 09:56:30|728648.4|727648.4|728649.4|727649.4|728657.6|727657.6|728639.2|727639.2|29
1631267800000|2021-09-10 09:56:40|728647.6|727647.6|728642.7|727642.7|728652.4|727652.4|728642.2|727642.2|25
1631267810000|2021-09-10 09:56:50|728645.8|727645.8|728644.6|727644.6|728662.1|727662.1|728640|727640|23
1631267820000|2021-09-10 09:57:00|728646.5|727646.5|728658.1|727658.1|728659.8|727659.8|728643.8|727643.8|23
1631267830000|2021-09-10 09:57:10|728646.4|727646.4|728640.1|727640.1|728656.9|727656.9|728633.5|727633.5|31
1631267840000|2021-09-10 09:57:20|728642.7|727642.7|728641.3|727641.3|729149.7|727653.1|728637.1|727145.7|28
1631267850000|2021-09-10 09:57:30|728643.9|727643.9|728630.1|727630.1|728653|727653|728629.1|727629.1|23
1631267860000|2021-09-10 09:57:40|728610.6|727610.6|728550.4|727550.4|728610.6|727610.6|728540.8|727540.8|33
1631267870000|2021-09-10 09:57:50|728551.5|727551.5|728539.4|727539.4|728551.5|727551.5|728529.1|727529.1|30
1631267880000|2021-09-10 09:58:00|728543.5|727543.5|728574.2|727574.2|728588.5|727588.5|728535.1|727535.1|31
1631267890000|2021-09-10 09:58:10|728566.8|727566.8|728559.9|727559.9|728581.5|727581.5|728549.8|727549.8|28
1631267900000|2021-09-10 09:58:20|728554.1|727554.1|728569.2|727569.2|728569.2|727569.2|728538.7|727538.7|28
1631267910000|2021-09-10 09:58:30|728556.4|727556.4|728561.2|727561.2|728567.5|727567.5|728551.5|727551.5|30
1631267920000|2021-09-10 09:58:40|728561|727561|728531.8|727531.8|728563.8|727563.8|728531.8|727531.8|30
1631267930000|2021-09-10 09:58:50|728533.8|727533.8|728539|727539|728551|727551|728521.6|727521.6|29
1631267940000|2021-09-10 09:59:00|728518.8|727518.8|729026.9|727026.9|729026.9|727531|728505.4|727026.9|31
1631267950000|2021-09-10 09:59:10|728517.3|727517.3|728501.9|727501.9|728518.2|727518.2|728500.7|727500.7|26
1631267960000|2021-09-10 09:59:20|728508.4|727508.4|728506.6|727506.6|728517.5|727517.5|728495.9|727495.9|23
1631267970000|2021-09-10 09:59:30|728507.7|727507.7|728484.3|727484.3|728507.7|727507.7|728465.5|727465.5|24
1631267980000|2021-09-10 09:59:40|728488.4|727488.4|728433.6|727433.6|728934.6|727494.2|728429|726934.6|25
1631267990000|2021-09-10 09:59:50|728434|727434|728446.2|727446.2|728939.8|727449|728419.9|726934.1|24
1631268000000|2021-09-10 10:00:00|728439.2|727439.2|728384.5|727384.5|728444.1|727444.1|728377.9|727377.9|29
1631268010000|2021-09-10 10:00:10|728370.3|727370.3|728333.3|727333.3|728904.7|727397.5|728332.3|726897.8|32
1631268020000|2021-09-10 10:00:20|728339.6|727339.6|728311.4|727311.4|728820.4|727339.6|728301.8|726816.2|32
1631268030000|2021-09-10 10:00:30|728311.7|727311.7|728377.3|727377.3|728823.4|727377.3|728227|726823.4|35
1631268040000|2021-09-10 10:00:40|728373.3|727373.3|728332.3|727332.3|728846.6|727373.3|728321.3|726844.5|30
1631268050000|2021-09-10 10:00:50|728336.4|727336.4|728287.1|727287.1|728337.9|727337.9|728286.3|727286.3|29
1631268060000|2021-09-10 10:01:00|728283.5|727283.5|728340.9|727340.9|728810.9|727342.9|728283.5|726810.9|35
1631268070000|2021-09-10 10:01:10|728343|727343|728332.8|727332.8|728343.4|727343.4|728330.7|727330.7|30
1631268080000|2021-09-10 10:01:20|728340.9|727340.9|728359.5|727359.5|728359.5|727359.5|728333.4|727333.4|28
1631268090000|2021-09-10 10:01:30|728362.3|727362.3|728356.9|727356.9|728368.1|727368.1|728354.3|727354.3|21
1631268100000|2021-09-10 10:01:40|728357.4|727357.4|728380.7|727380.7|728390.3|727390.3|728350.7|727350.7|28
1631268110000|2021-09-10 10:01:50|728377.2|727377.2|728386.5|727386.5|728402.2|727402.2|728376.4|727376.4|33
1631268120000|2021-09-10 10:02:00|728385.1|727385.1|728409.5|727409.5|728424.5|727424.5|728380.1|727380.1|20
1631268130000|2021-09-10 10:02:10|728400.4|727400.4|728362.4|727362.4|728407.6|727407.6|728354|727354|29
1631268140000|2021-09-10 10:02:20|728363.2|727363.2|728392.6|727392.6|728395.2|727395.2|728363.2|727363.2|26
1631268150000|2021-09-10 10:02:30|728392.1|727392.1|728440.7|727440.7|728492|727492|728391.6|727391.6|30
1631268160000|2021-09-10 10:02:40|728439.8|727439.8|728459.1|727459.1|728459.1|727459.1|728439.8|727439.8|33
1631268170000|2021-09-10 10:02:50|728456.4|727456.4|728484.1|727484.1|728495.7|727495.7|728456.4|727456.4|29
1631268180000|2021-09-10 10:03:00|728485.6|727485.6|728457.6|727457.6|728489.5|727489.5|728452.7|727452.7|26
1631268190000|2021-09-10 10:03:10|728460.7|727460.7|728514.2|727514.2|728518.6|727518.6|728460|727460|27
1631268200000|2021-09-10 10:03:20|728524|727524|728530|727530|728539|727539|728514|727514|20
1631268210000|2021-09-10 10:03:30|728528.3|727528.3|728513.7|727513.7|728528.9|727528.9|728512.6|727512.6|22
1631268220000|2021-09-10 10:03:40|728514.1|727514.1|728500.7|727500.7|728514.3|727514.3|728500.7|727500.7|24
1631268230000|2021-09-10 10:03:50|728502.7|727502.7|728502.7|727502.7|728510.6|727510.6|728500.5|727500.5|15
1631268240000|2021-09-10 10:04:00|728502.8|727502.8|728526.1|727526.1|728530.1|727530.1|728497|727497|21
1631268250000|2021-09-10 10:04:10|728526|727526|728529.8|727529.8|728532.6|727532.6|728509.5|727509.5|31
1631268260000|2021-09-10 10:04:20|728530.2|727530.2|728545.6|727545.6|728550.1|727550.1|728530.2|727530.2|26
1631268270000|2021-09-10 10:04:30|728544.7|727544.7|728543.3|727543.3|728546.5|727546.5|728541.5|727541.5|12
1631268280000|2021-09-10 10:04:40|728542.5|727542.5|728568.5|727568.5|728579.8|727579.8|728535.9|727535.9|27
1631268290000|2021-09-10 10:04:50|728569.1|727569.1|728549.1|727549.1|728570.8|727570.8|728536.9|727536.9|28
1631268300000|2021-09-10 10:05:00|728560.3|727560.3|728554.5|727554.5|729070.1|727569|728549.9|727070.1|29
1631268310000|2021-09-10 10:05:10|728554.1|727554.1|728553.8|727553.8|728556.1|727556.1|728549.3|727549.3|24
1631268320000|2021-09-10 10:05:20|728558.2|727558.2|728545.4|727545.4|728558.2|727558.2|728541.7|727541.7|14
1631268330000|2021-09-10 10:05:30|728546.5|727546.5|728546.4|727546.4|728548|727548|728539.1|727539.1|23
1631268340000|2021-09-10 10:05:40|728545.6|727545.6|728569|727569|729086.9|727596.9|728544.3|727075.2|28
1631268350000|2021-09-10 10:05:50|728587.8|727587.8|728558.6|727558.6|728590.9|727590.9|728557.7|727557.7|30
1631268360000|2021-09-10 10:06:00|728561.7|727561.7|728570.3|727570.3|728574.5|727574.5|728554.4|727554.4|26
1631268370000|2021-09-10 10:06:10|728574|727574|728568.3|727568.3|728586.4|727586.4|728557.1|727557.1|27
1631268380000|2021-09-10 10:06:20|728567.8|727567.8|728442.6|727442.6|728987.1|727570.4|728437.7|726949.1|27
1631268390000|2021-09-10 10:06:30|728444|727444|728477|727477|728482.9|727482.9|728434.4|727434.4|31
1631268400000|2021-09-10 10:06:40|728474.5|727474.5|728478.2|727478.2|728480.6|727480.6|728467.2|727467.2|21
1631268410000|2021-09-10 10:06:50|728475.5|727475.5|728429.8|727429.8|728482.1|727482.1|728415.6|727415.6|31
1631268420000|2021-09-10 10:07:00|728432.6|727432.6|728434|727434|728440|727440|728406.3|727406.3|33
1631268430000|2021-09-10 10:07:10|728435|727435|728415.7|727415.7|728435|727435|728413.7|727413.7|26
1631268440000|2021-09-10 10:07:20|728420.4|727420.4|728411.2|727411.2|728420.4|727420.4|728408.2|727408.2|28
1631268450000|2021-09-10 10:07:30|728411.4|727411.4|728407.9|727407.9|728414.8|727414.8|728407.9|727407.9|20
1631268460000|2021-09-10 10:07:40|728408.3|727408.3|728410.2|727410.2|728428.8|727428.8|728408.3|727408.3|29
1631268470000|2021-09-10 10:07:50|728406.9|727406.9|728404.8|727404.8|728908|727419.9|728404.1|726908|25
1631268480000|2021-09-10 10:08:00|728403.1|727403.1|728412.2|727412.2|728416.1|727416.1|728401|727401|22
1631268490000|2021-09-10 10:08:10|728412.5|727412.5|728395.6|727395.6|728413|727413|728392.8|727392.8|22
1631268500000|2021-09-10 10:08:20|728394.5|727394.5|728383.1|727383.1|728404.1|727404.1|728382.9|727382.9|25
1631268510000|2021-09-10 10:08:30|728388.4|727388.4|728393.3|727393.3|728401.5|727401.5|728380|727380|31
1631268520000|2021-09-10 10:08:40|728401.8|727401.8|728397.5|727397.5|728407.9|727407.9|728385.5|727385.5|33
1631268530000|2021-09-10 10:08:50|728386.3|727386.3|728384.6|727384.6|728399.1|727399.1|728381.4|727381.4|22
1631268540000|2021-09-10 10:09:00|728380.3|727380.3|728383.5|727383.5|728394|727394|728378.6|727378.6|26
1631268550000|2021-09-10 10:09:10|728397.1|727397.1|728407.3|727407.3|728411.5|727411.5|728388.4|727388.4|24
1631268560000|2021-09-10 10:09:20|728406.8|727406.8|728416.5|727416.5|728416.5|727416.5|728384.6|727384.6|34
1631268570000|2021-09-10 10:09:30|728398.8|727398.8|728389.3|727389.3|728414.4|727414.4|728385.5|727385.5|28
1631268580000|2021-09-10 10:09:40|728394.7|727394.7|728430.7|727430.7|728437|727437|728389.2|727389.2|20
1631268590000|2021-09-10 10:09:50|728428.5|727428.5|728470.3|727470.3|728974.9|727470.8|728407.3|726963.5|31
1631268600000|2021-09-10 10:10:00|728463.4|727463.4|728465.7|727465.7|728477.6|727477.6|728458.2|727458.2|33
1631268610000|2021-09-10 10:10:10|728467.4|727467.4|728491|727491|728492.8|727492.8|728465.2|727465.2|25
1631268620000|2021-09-10 10:10:20|728496.2|727496.2|728548.1|727548.1|729026.8|727553|728481.6|727026.8|30
1631268630000|2021-09-10 10:10:30|728549.7|727549.7|728545.8|727545.8|728549.7|727549.7|728530.1|727530.1|22
1631268640000|2021-09-10 10:10:40|728544.9|727544.9|728525.1|727525.1|728548.1|727548.1|728514.5|727514.5|23
1631268650000|2021-09-10 10:10:50|728523|727523|728521|727521|728543.9|727543.9|728507.9|727507.9|22
1631268660000|2021-09-10 10:11:00|728524.1|727524.1|728522.3|727522.3|728525.1|727525.1|728503.3|727503.3|19
1631268670000|2021-09-10 10:11:10|728519.6|727519.6|728554.6|727554.6|729017.7|727554.6|728517.6|727017.5|22
1631268680000|2021-09-10 10:11:20|728552.6|727552.6|728549.3|727549.3|728552.6|727552.6|728544.2|727544.2|15
1631268690000|2021-09-10 10:11:30|728548.6|727548.6|728545.5|727545.5|728550.6|727550.6|728539.4|727539.4|20
1631268700000|2021-09-10 10:11:40|728545.7|727545.7|728548.9|727548.9|728551.7|727551.7|728542.2|727542.2|16
1631268710000|2021-09-10 10:11:50|728548.7|727548.7|728558|727558|729072|727592.4|728541.7|727072|31
1631268720000|2021-09-10 10:12:00|728558.2|727558.2|728566.5|727566.5|728572.2|727572.2|728558.2|727558.2|29
1631268730000|2021-09-10 10:12:10|728567.6|727567.6|728556.7|727556.7|728571.7|727571.7|728552.3|727552.3|18
1631268740000|2021-09-10 10:12:20|728557.5|727557.5|728540.2|727540.2|729045.1|727572|728540.2|727042.2|26
1631268750000|2021-09-10 10:12:30|728547.7|727547.7|728555.3|727555.3|728564.6|727564.6|728546.5|727546.5|20
1631268760000|2021-09-10 10:12:40|728554.7|727554.7|728530.5|727530.5|729036.9|727554.7|728525|727035|24
1631268770000|2021-09-10 10:12:50|728529.4|727529.4|728488.1|727488.1|728538.7|727538.7|728478.6|727478.6|32
1631268780000|2021-09-10 10:13:00|728492.2|727492.2|728454.1|727454.1|728937.8|727492.2|728422.7|726924.7|30
1631268790000|2021-09-10 10:13:10|728456.7|727456.7|728482.2|727482.2|728987.5|727496.4|728456.7|726979.3|30
1631268800000|2021-09-10 10:13:20|728481.5|727481.5|728445.5|727445.5|728977.8|727481.5|728441|726955|22
1631268810000|2021-09-10 10:13:30|728447.7|727447.7|728433.6|727433.6|728934.9|727447.7|728420.1|726934.9|25
1631268820000|2021-09-10 10:13:40|728434.6|727434.6|728429.1|727429.1|728436.7|727436.7|728423.1|727423.1|25
1631268830000|2021-09-10 10:13:50|728431.7|727431.7|728428.2|727428.2|728929|727437.7|728410.4|726929|32
1631268840000|2021-09-10 10:14:00|728429.1|727429.1|728397.6|727397.6|728901.6|727433.3|728374.8|726901.6|33
1631268850000|2021-09-10 10:14:10|728396.8|727396.8|728391.1|727391.1|728915.1|727423.7|728381.9|726876.2|36
1631268860000|2021-09-10 10:14:20|728385.5|727385.5|728358.3|727358.3|728868.3|727397.8|728353.4|726858.5|33
1631268870000|2021-09-10 10:14:30|728355.8|727355.8|728347.9|727347.9|728834.3|727359.9|728343.8|726833.7|26
1631268880000|2021-09-10 10:14:40|728344.3|727344.3|728337.8|727337.8|728344.7|727344.7|728332.7|727332.7|18
1631268890000|2021-09-10 10:14:50|728331.2|727331.2|728319.3|727319.3|728842.6|727347.3|728309.8|726824.9|28
1631268900000|2021-09-10 10:15:00|728320.8|727320.8|728327.5|727327.5|728828.9|727331.4|728292.6|726828.9|35
1631268910000|2021-09-10 10:15:10|728326.5|727326.5|728324.3|727324.3|728326.5|727326.5|728302.9|727302.9|25
1631268920000|2021-09-10 10:15:20|728323.2|727323.2|728307.9|727307.9|728323.2|727323.2|728306.9|727306.9|23
1631268930000|2021-09-10 10:15:30|728316.9|727316.9|728849|726849|728854.2|727345.4|728316.5|726849|27
1631268940000|2021-09-10 10:15:40|728848.4|726848.4|728310.3|727310.3|728848.4|727346|728307.9|726842.4|23
1631268950000|2021-09-10 10:15:50|728323.4|727323.4|728296.4|727296.4|728327|727327|728284|727284|29
1631268960000|2021-09-10 10:16:00|728297.5|727297.5|728302.1|727302.1|728323.6|727323.6|728282.6|727282.6|31
1631268970000|2021-09-10 10:16:10|728302.4|727302.4|728324.2|727324.2|728325.3|727325.3|728302.2|727302.2|28
1631268980000|2021-09-10 10:16:20|728315.5|727315.5|728299.7|727299.7|728324.1|727324.1|728299.7|727299.7|20
1631268990000|2021-09-10 10:16:30|728304.9|727304.9|728776.4|726776.4|728776.4|727315.1|728281.9|726776.4|30
1631269000000|2021-09-10 10:16:40|728276.9|727276.9|728208.8|727208.8|728717.5|727276.9|728189.4|726695.9|31
1631269010000|2021-09-10 10:16:50|728211.8|727211.8|728718.1|726718.1|728742|727233|728207.8|726706|26
1631269020000|2021-09-10 10:17:00|728211.2|727211.2|728212|727212|728730.8|727230.7|728201.7|726707.5|33
1631269030000|2021-09-10 10:17:10|728209.9|727209.9|728210.9|727210.9|728716.7|727212.5|728203.3|726705.1|22
1631269040000|2021-09-10 10:17:20|728210.7|727210.7|728226.2|727226.2|728733.2|727229.1|728189.9|726731.3|25
1631269050000|2021-09-10 10:17:30|728228.6|727228.6|728219.2|727219.2|728740.4|727248.1|728219.2|726731.7|26
1631269060000|2021-09-10 10:17:40|728662.9|726662.9|728107.7|727107.7|728662.9|727133.4|728104.3|726602.5|34
1631269070000|2021-09-10 10:17:50|728106.4|727106.4|728059.9|727059.9|728596.8|727123|728036.7|726570.4|36
1631269080000|2021-09-10 10:18:00|728054.4|727054.4|728555.8|726555.8|728559.2|727075|728034.6|726547.6|33
1631269090000|2021-09-10 10:18:10|728555.1|726555.1|728023.7|727023.7|728555.1|727063.1|728015.9|726522.3|31
1631269100000|2021-09-10 10:18:20|728027.2|727027.2|728040.2|727040.2|728562.1|727050.7|728022.9|726536|27
1631269110000|2021-09-10 10:18:30|728043.2|727043.2|728008.8|727008.8|728052.7|727052.7|727996.8|726996.8|19
1631269120000|2021-09-10 10:18:40|728007.8|727007.8|728062.1|727062.1|728553.9|727067.9|727995|726510.5|33
1631269130000|2021-09-10 10:18:50|728063.8|727063.8|728069.1|727069.1|728526.1|727069.5|728031|726526.1|32
1631269140000|2021-09-10 10:19:00|728056.6|727056.6|727951.4|726951.4|728479.1|727080.8|727947|726479.1|30
1631269150000|2021-09-10 10:19:10|727948.8|726948.8|727960.1|726960.1|727974.1|726974.1|727948.4|726948.4|31
1631269160000|2021-09-10 10:19:20|727958.8|726958.8|727929.5|726929.5|727974|726974|727929.4|726929.4|36
1631269170000|2021-09-10 10:19:30|727927.2|726927.2|727916.5|726916.5|727934.5|726934.5|727906.7|726906.7|18
1631269180000|2021-09-10 10:19:40|727916.6|726916.6|727933.6|726933.6|727935.7|726935.7|727910|726910|21
1631269190000|2021-09-10 10:19:50|727933.7|726933.7|727929.5|726929.5|727940|726940|727907.8|726907.8|24
1631269200000|2021-09-10 10:20:00|727930.5|726930.5|727919.6|726919.6|728459.1|726942.7|727911.3|726428.3|28
1631269210000|2021-09-10 10:20:10|727914.8|726914.8|727926.9|726926.9|728442.8|726963.4|727914.2|726437.6|26
1631269220000|2021-09-10 10:20:20|727928|726928|727928.8|726928.8|727957.2|726957.2|727923|726923|20
1631269230000|2021-09-10 10:20:30|727946.1|726946.1|727982|726982|728486.6|726996.2|727942|726479.8|28
1631269240000|2021-09-10 10:20:40|727988.1|726988.1|728038.6|727038.6|728038.6|727038.6|727988.1|726988.1|32
1631269250000|2021-09-10 10:20:50|728019.8|727019.8|728027.1|727027.1|728036.3|727036.3|728007.8|727007.8|36
1631269260000|2021-09-10 10:21:00|728031.4|727031.4|728013.1|727013.1|728054.1|727054.1|728013.1|727013.1|31
1631269270000|2021-09-10 10:21:10|728016.4|727016.4|728038.4|727038.4|728072.2|727072.2|728016.4|727016.4|34
1631269280000|2021-09-10 10:21:20|728041.1|727041.1|728075.7|727075.7|728079.2|727079.2|728035.1|727035.1|36
1631269290000|2021-09-10 10:21:30|728079.3|727079.3|728549.1|726549.1|728549.5|727082.5|728002|726531|28
1631269300000|2021-09-10 10:21:40|728552.9|726552.9|728586|726586|728613.4|727109.6|728030.5|726534.7|27
1631269310000|2021-09-10 10:21:50|728090.4|727090.4|728068.5|727068.5|728600.2|727091.3|728057.8|726593.6|24
1631269320000|2021-09-10 10:22:00|728053.4|727053.4|728055|727055|728070.6|727070.6|728052.9|727052.9|26
1631269330000|2021-09-10 10:22:10|728059.6|727059.6|728066.4|727066.4|728069.8|727069.8|728042.2|727042.2|18
1631269340000|2021-09-10 10:22:20|728058.3|727058.3|728035.4|727035.4|728525|727069.4|728009|726525|32
1631269350000|2021-09-10 10:22:30|728011.7|727011.7|728053.3|727053.3|728053.3|727053.3|728006.5|727006.5|23
1631269360000|2021-09-10 10:22:40|728052.6|727052.6|728037.7|727037.7|728558.3|727069.4|728033.1|726551.3|22
1631269370000|2021-09-10 10:22:50|728033.9|727033.9|728035.3|727035.3|728062.6|727062.6|727993|726993|26
1631269380000|2021-09-10 10:23:00|728039.7|727039.7|728007.4|727007.4|728527.7|727039.7|727982.8|726494.4|26
1631269390000|2021-09-10 10:23:10|728006.4|727006.4|728006.4|727006.4|728007.2|727007.2|728004.2|727004.2|16
1631269400000|2021-09-10 10:23:20|728016|727016|728007.7|727007.7|728016.7|727016.7|728006.8|727006.8|14
1631269410000|2021-09-10 10:23:30|728007.5|727007.5|728014.9|727014.9|728019.1|727019.1|728005.9|727005.9|16
1631269420000|2021-09-10 10:23:40|728015.9|727015.9|728078.5|727078.5|728078.5|727078.5|728000.8|727000.8|21
1631269430000|2021-09-10 10:23:50|728078|727078|728122.8|727122.8|728140.2|727140.2|728067.3|727067.3|28
1631269440000|2021-09-10 10:24:00|728123.6|727123.6|728133.4|727133.4|728137.8|727137.8|728123.6|727123.6|30
1631269450000|2021-09-10 10:24:10|728129.7|727129.7|728111.4|727111.4|728137|727137|728108.7|727108.7|31
1631269460000|2021-09-10 10:24:20|728103.7|727103.7|728111|727111|728125.5|727125.5|728103.7|727103.7|32
1631269470000|2021-09-10 10:24:30|728115|727115|728111.5|727111.5|728127.4|727127.4|728105.9|727105.9|30
1631269480000|2021-09-10 10:24:40|728113.4|727113.4|728107.6|727107.6|728126.3|727126.3|728101.4|727101.4|24
1631269490000|2021-09-10 10:24:50|728091.1|727091.1|728091.4|727091.4|728103.5|727103.5|728083.2|727083.2|28
1631269500000|2021-09-10 10:25:00|728121.9|727121.9|728115.1|727115.1|728121.9|727121.9|728105|727105|22
1631269510000|2021-09-10 10:25:10|728110.7|727110.7|728158.8|727158.8|728161.5|727161.5|728110.7|727110.7|19
1631269520000|2021-09-10 10:25:20|728160|727160|728195|727195|728195.3|727195.3|728160|727160|28
1631269530000|2021-09-10 10:25:30|728189.9|727189.9|728190.1|727190.1|728200.1|727200.1|728183.7|727183.7|19
1631269540000|2021-09-10 10:25:40|728191.3|727191.3|728121.9|727121.9|728610.8|727191.3|728091.1|726597.1|29
1631269550000|2021-09-10 10:25:50|728105.6|727105.6|728128.1|727128.1|728629.7|727140.2|728091.7|726620.8|34
1631269560000|2021-09-10 10:26:00|728140.3|727140.3|728138.4|727138.4|728145.3|727145.3|728132|727132|24
1631269570000|2021-09-10 10:26:10|728135.6|727135.6|728139.8|727139.8|728152.5|727152.5|728133.6|727133.6|20
1631269580000|2021-09-10 10:26:20|728138|727138|728154.3|727154.3|728155.2|727155.2|728138|727138|18
1631269590000|2021-09-10 10:26:30|728154.2|727154.2|728143.6|727143.6|728155.6|727155.6|728135.7|727135.7|27
1631269600000|2021-09-10 10:26:40|728142.1|727142.1|728132.9|727132.9|728146.5|727146.5|728130.2|727130.2|24
1631269610000|2021-09-10 10:26:50|728134.3|727134.3|728131.3|727131.3|728134.3|727134.3|728130|727130|15
1631269620000|2021-09-10 10:27:00|728132|727132|728639.8|726639.8|728639.8|727137.8|728126.8|726626.7|22
1631269630000|2021-09-10 10:27:10|728631.8|726631.8|728628.2|726628.2|728670|727126.6|728109|726612.4|25
1631269640000|2021-09-10 10:27:20|728626.9|726626.9|728630.8|726630.8|728630.8|726630.8|728622.2|726622.2|10
1631269650000|2021-09-10 10:27:30|728631.2|726631.2|728106.5|727106.5|728631.2|727106.5|728090.4|726607.1|20
1631269660000|2021-09-10 10:27:40|728113.7|727113.7|728139.8|727139.8|728649.6|727149|728109.3|726622.5|24
1631269670000|2021-09-10 10:27:50|728141.8|727141.8|728700|726700|728700|727191.8|728141|726700|25
1631269680000|2021-09-10 10:28:00|728696.6|726696.6|728218.7|727218.7|728706.5|727229.1|728192.5|726696.6|31
1631269690000|2021-09-10 10:28:10|728224.6|727224.6|728658.7|726658.7|728668.7|727227.5|728159.6|726645.5|33
1631269700000|2021-09-10 10:28:20|728658.2|726658.2|728668.3|726668.3|728668.3|726668.3|728653.6|726653.6|21
1631269710000|2021-09-10 10:28:30|728662.1|726662.1|728660.2|726660.2|728668.5|727156.7|728156.7|726648.3|24
1631269720000|2021-09-10 10:28:40|728659.8|726659.8|728643|726643|728672.6|726672.6|728642.1|726642.1|24
1631269730000|2021-09-10 10:28:50|728661|726661|728678.2|726678.2|728678.2|726678.2|728631.6|726631.6|28
1631269740000|2021-09-10 10:29:00|728674.9|726674.9|728669.6|726669.6|728690.9|726690.9|728660.1|726660.1|26
1631269750000|2021-09-10 10:29:10|728665.4|726665.4|728658.9|726658.9|728678.6|726678.6|728627.1|726627.1|17
1631269760000|2021-09-10 10:29:20|728652.4|726652.4|728630.7|726630.7|728669.6|726669.6|728623.6|726623.6|28
1631269770000|2021-09-10 10:29:30|728645.8|726645.8|728605|726605|728645.8|727113.5|728113.5|726592.3|34
1631269780000|2021-09-10 10:29:40|728604.8|726604.8|728567.4|726567.4|728651.7|726651.7|728564.9|726564.9|36
1631269790000|2021-09-10 10:29:50|728559.7|726559.7|728525.1|726525.1|728587.3|726587.3|728480.4|726480.4|34
1631269800000|2021-09-10 10:30:00|728536.7|726536.7|728838.7|726838.7|728844.8|726844.8|728485.1|726485.1|39
1631269810000|2021-09-10 10:30:10|728898.5|726898.5|729440.7|727440.7|729440.7|727440.7|728876.3|726876.3|40
1631269820000|2021-09-10 10:30:20|729427.8|727427.8|730027.1|728027.1|730043.2|728043.2|729427.8|727427.8|40
1631269830000|2021-09-10 10:30:30|730040.1|728040.1|729988.2|727988.2|730196.3|728196.3|729960.2|727960.2|40
1631269840000|2021-09-10 10:30:40|729999|727999|730066.7|728066.7|730192.7|728192.7|729933.6|727933.6|40
1631269850000|2021-09-10 10:30:50|730018.9|728018.9|729913.3|727913.3|730041.2|728041.2|729867.2|727867.2|39
1631269860000|2021-09-10 10:31:00|729904.3|727904.3|729900|727900|730009.5|728009.5|729857.5|727857.5|39
1631269870000|2021-09-10 10:31:10|729855|727855|729767.9|727767.9|729855|727855|729613.8|727613.8|36
1631269880000|2021-09-10 10:31:20|729863.3|727863.3|729831.9|727831.9|729863.3|727863.3|729768.5|727768.5|36
1631269890000|2021-09-10 10:31:30|729841|727841|729669.6|727669.6|729853.5|727853.5|729669.6|727669.6|37
1631269900000|2021-09-10 10:31:40|729683.7|727683.7|729058.2|728058.2|729686.9|728062.7|729051.7|727554.4|31
1631269910000|2021-09-10 10:31:50|729462.3|727462.3|729378.1|727378.1|729462.3|727462.3|729144.6|727144.6|40
1631269920000|2021-09-10 10:32:00|729361.1|727361.1|729271.4|727271.4|729428|727428|729168.7|727168.7|38
1631269930000|2021-09-10 10:32:10|729242.5|727242.5|729231.7|727231.7|729274.5|727771.7|728741.6|727195.6|38
1631269940000|2021-09-10 10:32:20|728739.8|727739.8|728768.4|727768.4|729265.6|727779.3|728739.8|727212.2|35
1631269950000|2021-09-10 10:32:30|728755.1|727755.1|729327.8|727327.8|729413.7|727757.3|728726.4|727208.2|33
1631269960000|2021-09-10 10:32:40|729332|727332|729315.9|727315.9|729394.2|727394.2|729248.1|727248.1|39
1631269970000|2021-09-10 10:32:50|728849.3|727849.3|729285.8|727285.8|729344.4|727849.3|728781.6|727282.2|29
1631269980000|2021-09-10 10:33:00|729301.3|727301.3|729476.4|727476.4|729484.4|727993.7|728984.2|727301.3|35
1631269990000|2021-09-10 10:33:10|729479.7|727479.7|729456.2|727456.2|729483.7|727992.3|728954.6|727440.3|37
1631270000000|2021-09-10 10:33:20|729451.2|727451.2|729008.3|728008.3|729545.6|728008.3|728942.7|727436.5|37
1631270010000|2021-09-10 10:33:30|729519|727519|729500.8|727500.8|729540.2|728056.4|728997.5|727483.4|34
1631270020000|2021-09-10 10:33:40|729500.6|727500.6|729479.3|727479.3|729539.4|727991.9|728976.6|727473.7|39
1631270030000|2021-09-10 10:33:50|729485.1|727485.1|729470.2|727470.2|729485.1|727972.3|728946.3|727440.4|28
1631270040000|2021-09-10 10:34:00|729477.8|727477.8|729436.8|727436.8|729495.1|727495.1|729424|727424|39
1631270050000|2021-09-10 10:34:10|729432.7|727432.7|729459.4|727459.4|729459.4|727459.4|729425.5|727425.5|31
1631270060000|2021-09-10 10:34:20|729455.6|727455.6|729471.4|727471.4|729475.1|727978.4|728978.4|727446.1|24
1631270070000|2021-09-10 10:34:30|729479.6|727479.6|729439.1|727439.1|729488.5|727488.5|729432.1|727432.1|31
1631270080000|2021-09-10 10:34:40|729438.6|727438.6|729482.4|727482.4|729491.7|727964.5|728948.7|727438.6|31
1631270090000|2021-09-10 10:34:50|729485.8|727485.8|729470.1|727470.1|729497.9|727497.9|729470.1|727470.1|21
1631270100000|2021-09-10 10:35:00|729471.8|727471.8|729502.5|727502.5|729513.9|728008.3|728972.9|727467.1|34
1631270110000|2021-09-10 10:35:10|729499.8|727499.8|729446.3|727446.3|729499.8|727499.8|729434.9|727434.9|27
1631270120000|2021-09-10 10:35:20|729414.4|727414.4|729315.6|727315.6|729414.4|727903.3|728799.9|727314.9|38
1631270130000|2021-09-10 10:35:30|729315.4|727315.4|729261.5|727261.5|729315.4|727809.9|728757.9|727261.5|39
1631270140000|2021-09-10 10:35:40|729259.7|727259.7|728756.1|727756.1|729266.9|727764.5|728753.7|727254.6|30
1631270150000|2021-09-10 10:35:50|728754|727754|728821|727821|728831.5|727831.5|728749.2|727749.2|34
1631270160000|2021-09-10 10:36:00|728810.1|727810.1|728830|727830|729338.7|727832.2|728807.2|727317.5|26
1631270170000|2021-09-10 10:36:10|728831.7|727831.7|729357.7|727357.7|729357.7|727848.2|728796|727338.1|31
1631270180000|2021-09-10 10:36:20|729353|727353|728818.9|727818.9|729353|727837|728802|727316.4|27
1631270190000|2021-09-10 10:36:30|728817.6|727817.6|729309.6|727309.6|729368|727863.1|728803.1|727294.3|27
1631270200000|2021-09-10 10:36:40|728822.5|727822.5|729357.7|727357.7|729359.1|727849|728822.5|727301.7|20
1631270210000|2021-09-10 10:36:50|729354.6|727354.6|729332.5|727332.5|729354.6|727831|728811.7|727303|34
1631270220000|2021-09-10 10:37:00|729332.4|727332.4|728833.4|727833.4|729332.4|727833.4|728824.9|727314.9|27
1631270230000|2021-09-10 10:37:10|728832.7|727832.7|728883.2|727883.2|729379.1|727892.5|728830.6|727327.8|28
1631270240000|2021-09-10 10:37:20|728874|727874|728946.1|727946.1|729389.2|727946.1|728874|727361.5|28
1631270250000|2021-09-10 10:37:30|728982.8|727982.8|729026.1|728026.1|729479.4|728033.3|728973.6|727472.2|28
1631270260000|2021-09-10 10:37:40|729030.8|728030.8|729028.3|728028.3|729036.3|728036.3|729024.3|728024.3|22
1631270270000|2021-09-10 10:37:50|729028|728028|729122|728122|729137|728137|728985.5|727985.5|31
1631270280000|2021-09-10 10:38:00|729166.4|728166.4|729610.2|727610.2|729610.2|728197|729058.5|727610.2|37
1631270290000|2021-09-10 10:38:10|729606|727606|728962.4|727962.4|729606|728093.1|728962.4|727570.6|32
1631270300000|2021-09-10 10:38:20|728960.9|727960.9|728964.9|727964.9|728987.7|727987.7|728940.8|727940.8|30
1631270310000|2021-09-10 10:38:30|728937|727937|728950.8|727950.8|728968|727968|728937|727937|23
1631270320000|2021-09-10 10:38:40|728952.9|727952.9|728967.4|727967.4|728976.7|727976.7|728952.9|727952.9|17
1631270330000|2021-09-10 10:38:50|728968.9|727968.9|728970.6|727970.6|728974.6|727974.6|728968.9|727968.9|15
1631270340000|2021-09-10 10:39:00|728967.7|727967.7|728954.5|727954.5|728967.7|727967.7|728947.4|727947.4|20
1631270350000|2021-09-10 10:39:10|728949.4|727949.4|728938.5|727938.5|728966.3|727966.3|728935|727935|21
1631270360000|2021-09-10 10:39:20|728941.5|727941.5|728937.9|727937.9|728948.3|727948.3|728933.5|727933.5|17
1631270370000|2021-09-10 10:39:30|728936|727936|728858.1|727858.1|729385|727942.2|728858.1|727381.2|26
1631270380000|2021-09-10 10:39:40|728869.1|727869.1|728795|727795|729316.8|727873.3|728792|727316.8|34
1631270390000|2021-09-10 10:39:50|728796.8|727796.8|729296.1|727296.1|729335.2|727811.9|728795.6|727295.3|31
1631270400000|2021-09-10 10:40:00|729296.4|727296.4|728724.3|727724.3|729319.3|727753.7|728710.6|727226.7|30
1631270410000|2021-09-10 10:40:10|728713.9|727713.9|728654.8|727654.8|729228.3|727714.3|728648.9|727206|36
1631270420000|2021-09-10 10:40:20|728650.4|727650.4|728634.3|727634.3|728656.1|727656.1|728632.9|727632.9|32
1631270430000|2021-09-10 10:40:30|728636.7|727636.7|728554.9|727554.9|728648.9|727648.9|728554.9|727554.9|34
1631270440000|2021-09-10 10:40:40|728567.4|727567.4|728571.3|727571.3|728575.3|727575.3|728550.7|727550.7|31
1631270450000|2021-09-10 10:40:50|728571.1|727571.1|729069.2|727069.2|729078.7|727571.1|728508.4|727011.4|27
1631270460000|2021-09-10 10:41:00|729095.4|727095.4|728561.6|727561.6|729095.4|727567.1|728537.2|727031|30
1631270470000|2021-09-10 10:41:10|728561|727561|729090.2|727090.2|729090.2|727602.1|728555.7|727060.9|31
1631270480000|2021-09-10 10:41:20|728610.9|727610.9|728599.5|727599.5|728618.6|727618.6|728589.8|727589.8|32
1631270490000|2021-09-10 10:41:30|728600.1|727600.1|729065.5|727065.5|729091.8|727611.3|728576.7|727065.5|27
1631270500000|2021-09-10 10:41:40|729071.7|727071.7|728630.5|727630.5|729103.1|727630.5|728569.8|727063.1|37
1631270510000|2021-09-10 10:41:50|728623.1|727623.1|728606.1|727606.1|728625.3|727625.3|728605.8|727605.8|20
1631270520000|2021-09-10 10:42:00|728611.6|727611.6|728680.7|727680.7|729174.9|727690.2|728607|727108.8|34
1631270530000|2021-09-10 10:42:10|728683.3|727683.3|728685.7|727685.7|729172.6|727688.3|728664.8|727164.3|23
1631270540000|2021-09-10 10:42:20|728669.7|727669.7|729210|727210|729210|727683.8|728667.6|727184.9|28
1631270550000|2021-09-10 10:42:30|729180.9|727180.9|728676.8|727676.8|729191|727697.5|728666.5|727180.9|31
1631270560000|2021-09-10 10:42:40|728677.7|727677.7|728658.6|727658.6|728680.1|727680.1|728650.8|727650.8|31
1631270570000|2021-09-10 10:42:50|728662.6|727662.6|728658.8|727658.8|728671|727671|728658.3|727658.3|23
1631270580000|2021-09-10 10:43:00|728659.6|727659.6|728675.3|727675.3|728676.4|727676.4|728659.1|727659.1|26
1631270590000|2021-09-10 10:43:10|728675.5|727675.5|728649.4|727649.4|729134.5|727677.6|728646.3|727134.5|27
1631270600000|2021-09-10 10:43:20|728666.6|727666.6|728611.8|727611.8|729106.4|727668.8|728607|727106.4|28
1631270610000|2021-09-10 10:43:30|728601.8|727601.8|728606.5|727606.5|728616.8|727616.8|728601.8|727601.8|30
1631270620000|2021-09-10 10:43:40|728605.9|727605.9|728604|727604|729093.2|727620.5|728588.7|727079|28
1631270630000|2021-09-10 10:43:50|728603.9|727603.9|728595.8|727595.8|728616|727616|728584.6|727584.6|15
1631270640000|2021-09-10 10:44:00|728597.3|727597.3|728532.6|727532.6|729075.4|727597.3|728518|727071.9|35
1631270650000|2021-09-10 10:44:10|728530.8|727530.8|728540.5|727540.5|728552.8|727552.8|728520.6|727520.6|29
1631270660000|2021-09-10 10:44:20|728539.4|727539.4|728560|727560|729052|727572|728535.2|727046|31
1631270670000|2021-09-10 10:44:30|728559.3|727559.3|728583.9|727583.9|729079.7|727602.7|728559.3|727069.1|33
1631270680000|2021-09-10 10:44:40|728584|727584|729099.3|727099.3|729101.7|727605.3|728566.2|727094.4|27
1631270690000|2021-09-10 10:44:50|729105.9|727105.9|728601.7|727601.7|729106.4|727610.3|728601.4|727105.5|15
1631270700000|2021-09-10 10:45:00|728611.9|727611.9|728603|727603|728621.3|727621.3|728593.8|727593.8|27
1631270710000|2021-09-10 10:45:10|728600.2|727600.2|728568.9|727568.9|729081.9|727621.1|728565.8|727061.9|33
1631270720000|2021-09-10 10:45:20|728569.4|727569.4|728575.5|727575.5|729083.7|727595.5|728550.1|727064.4|35
1631270730000|2021-09-10 10:45:30|728569.1|727569.1|728544|727544|729046.6|727577.5|728538.3|727035.2|33
1631270740000|2021-09-10 10:45:40|728543.1|727543.1|729014.7|727014.7|729014.7|727554.5|728517.5|727001.5|33
1631270750000|2021-09-10 10:45:50|728994.9|726994.9|728483.7|727483.7|729015|727518|728454.8|726982.6|31
1631270760000|2021-09-10 10:46:00|728485.6|727485.6|729022.5|727022.5|729022.5|727520|728467.6|726961.3|28
1631270770000|2021-09-10 10:46:10|729008.5|727008.5|728558|727558|729021.7|727559.8|728505.7|726975.7|35
1631270780000|2021-09-10 10:46:20|728578.6|727578.6|728545.7|727545.7|729077.9|727585.3|728539.3|727043|22
1631270790000|2021-09-10 10:46:30|728534.4|727534.4|728573.9|727573.9|729096|727579.6|728527.7|727070.7|27
1631270800000|2021-09-10 10:46:40|728575|727575|728578.4|727578.4|728578.4|727578.4|728566.9|727566.9|14
1631270810000|2021-09-10 10:46:50|728593|727593|728613.7|727613.7|728613.7|727613.7|728580.9|727580.9|21
1631270820000|2021-09-10 10:47:00|728606.6|727606.6|728611.1|727611.1|728635.5|727635.5|728600.6|727600.6|34
1631270830000|2021-09-10 10:47:10|728609|727609|728622.2|727622.2|729074.3|727628.7|728584.7|727074.3|26
1631270840000|2021-09-10 10:47:20|728623.3|727623.3|728622.7|727622.7|728630.3|727630.3|728605.4|727605.4|23
1631270850000|2021-09-10 10:47:30|728621.5|727621.5|728663.1|727663.1|728683.7|727683.7|728617|727617|25
1631270860000|2021-09-10 10:47:40|728660.7|727660.7|728664.4|727664.4|729180.3|727701.5|728653.6|727155.4|25
1631270870000|2021-09-10 10:47:50|728665.4|727665.4|728650.7|727650.7|728665.4|727665.4|728624.6|727624.6|31
1631270880000|2021-09-10 10:48:00|728657.4|727657.4|728551|727551|729159.7|727680.5|728548.3|727150.6|35
1631270890000|2021-09-10 10:48:10|728551.9|727551.9|729044.5|727044.5|729063.3|727575|728539.3|727044.5|37
1631270900000|2021-09-10 10:48:20|728536.4|727536.4|728546.4|727546.4|729042.8|727557.4|728534|727036.1|27
1631270910000|2021-09-10 10:48:30|728549.9|727549.9|728546.5|727546.5|728560.4|727560.4|728544.1|727544.1|27
1631270920000|2021-09-10 10:48:40|728547.6|727547.6|728542.9|727542.9|728564.4|727564.4|728542.9|727542.9|21
1631270930000|2021-09-10 10:48:50|728545.7|727545.7|728526.2|727526.2|728547.5|727547.5|728515.5|727515.5|30
1631270940000|2021-09-10 10:49:00|728546.2|727546.2|728562.9|727562.9|728563.1|727563.1|728538.7|727538.7|30
1631270950000|2021-09-10 10:49:10|728563.8|727563.8|728555|727555|728563.8|727563.8|728555|727555|24
1631270960000|2021-09-10 10:49:20|728557.1|727557.1|728555.7|727555.7|728560.5|727560.5|728541.6|727541.6|29
1631270970000|2021-09-10 10:49:30|728545.6|727545.6|728564.5|727564.5|728566.6|727566.6|728545.6|727545.6|34
1631270980000|2021-09-10 10:49:40|728550.4|727550.4|728537.5|727537.5|728563.6|727563.6|728525.8|727525.8|33
1631270990000|2021-09-10 10:49:50|728540.2|727540.2|728511.9|727511.9|728541|727541|728503.6|727503.6|34
1631271000000|2021-09-10 10:50:00|728512|727512|728512.9|727512.9|728514.3|727514.3|728509.7|727509.7|18
1631271010000|2021-09-10 10:50:10|728516.7|727516.7|728525.8|727525.8|728533.7|727533.7|728507.6|727507.6|31
1631271020000|2021-09-10 10:50:20|728520.5|727520.5|728540.1|727540.1|728552|727552|728520.5|727520.5|29
1631271030000|2021-09-10 10:50:30|728539.7|727539.7|728596.3|727596.3|728597.9|727597.9|728528.3|727528.3|32
1631271040000|2021-09-10 10:50:40|729081.7|727081.7|728567.7|727567.7|729081.7|727588.4|728560.3|727060.3|31
1631271050000|2021-09-10 10:50:50|728571.6|727571.6|728664.5|727664.5|729129|727673.5|728571.6|727120.6|38
1631271060000|2021-09-10 10:51:00|728694|727694|728664.5|727664.5|729150.3|727694|728636.7|727150.3|33
1631271070000|2021-09-10 10:51:10|728666.6|727666.6|728661.9|727661.9|728681.2|727681.2|728657.2|727657.2|32
1631271080000|2021-09-10 10:51:20|728661.3|727661.3|728674.9|727674.9|728679.6|727679.6|728635.6|727635.6|34
1631271090000|2021-09-10 10:51:30|728678|727678|728662.4|727662.4|728683.4|727683.4|728655.4|727655.4|27
1631271100000|2021-09-10 10:51:40|728665.9|727665.9|728665.9|727665.9|729185.4|727695.9|728660.7|727185.4|30
1631271110000|2021-09-10 10:51:50|728667.6|727667.6|728680.1|727680.1|729182.1|727689.5|728644.7|727138.4|35
1631271120000|2021-09-10 10:52:00|728689.8|727689.8|728670.8|727670.8|728689.8|727689.8|728654.2|727654.2|37
1631271130000|2021-09-10 10:52:10|728671.6|727671.6|729326.5|727326.5|729326.5|727774.7|728650.8|727310.6|31
1631271140000|2021-09-10 10:52:20|728832|727832|728796.6|727796.6|728844.5|727844.5|728791.2|727791.2|25
1631271150000|2021-09-10 10:52:30|728804.1|727804.1|728838.8|727838.8|729372.5|727881.5|728804.1|727346.9|31
1631271160000|2021-09-10 10:52:40|728821.8|727821.8|728790.4|727790.4|729303.9|727835.3|728773.3|727303.9|30
1631271170000|2021-09-10 10:52:50|728785.9|727785.9|728789.1|727789.1|728792.9|727792.9|728769.2|727769.2|28
1631271180000|2021-09-10 10:53:00|728787|727787|728791.5|727791.5|728793.9|727793.9|728770.9|727770.9|29
1631271190000|2021-09-10 10:53:10|728792.6|727792.6|728775.2|727775.2|728793.9|727793.9|728769.7|727769.7|30
1631271200000|2021-09-10 10:53:20|728783.9|727783.9|728779.3|727779.3|728787.7|727787.7|728774.3|727774.3|22
1631271210000|2021-09-10 10:53:30|728778.7|727778.7|728775.8|727775.8|728802.7|727802.7|728772.9|727772.9|24
1631271220000|2021-09-10 10:53:40|728782.5|727782.5|728788.6|727788.6|728789.2|727789.2|728774.7|727774.7|26
1631271230000|2021-09-10 10:53:50|728787|727787|728782|727782|728794|727794|728770|727770|30
1631271240000|2021-09-10 10:54:00|728773|727773|728807.1|727807.1|728808|727808|728767.1|727767.1|29
1631271250000|2021-09-10 10:54:10|728807.6|727807.6|728791.4|727791.4|729276.3|727807.6|728791.1|727276.3|17
1631271260000|2021-09-10 10:54:20|728791.1|727791.1|728774.9|727774.9|728791.2|727791.2|728763.4|727763.4|18
1631271270000|2021-09-10 10:54:30|728781.4|727781.4|728777.4|727777.4|728783.7|727783.7|728770.2|727770.2|19
1631271280000|2021-09-10 10:54:40|728776.4|727776.4|728784.2|727784.2|728795.6|727795.6|728766.5|727766.5|13
1631271290000|2021-09-10 10:54:50|728783.4|727783.4|728782|727782|728794.6|727794.6|728762.6|727762.6|23
1631271300000|2021-09-10 10:55:00|728796.5|727796.5|728793.4|727793.4|729288.3|727800.2|728764.7|727277.5|25
1631271310000|2021-09-10 10:55:10|728791.5|727791.5|728791.2|727791.2|728810.1|727810.1|728786.5|727786.5|29
1631271320000|2021-09-10 10:55:20|728794.2|727794.2|728783.9|727783.9|728794.2|727794.2|728777.4|727777.4|25
1631271330000|2021-09-10 10:55:30|728785.4|727785.4|728784.9|727784.9|728795.9|727795.9|728782.5|727782.5|22
1631271340000|2021-09-10 10:55:40|728787.5|727787.5|728783.4|727783.4|728799.6|727799.6|728776.6|727776.6|24
1631271350000|2021-09-10 10:55:50|728785.2|727785.2|728784.2|727784.2|728786.5|727786.5|728784.2|727784.2|11
1631271360000|2021-09-10 10:56:00|728784.3|727784.3|728762.7|727762.7|728784.3|727784.3|728750.7|727750.7|18
1631271370000|2021-09-10 10:56:10|728762.4|727762.4|728600.3|727600.3|729119.1|727762.4|728590|727119.1|27
1631271380000|2021-09-10 10:56:20|728600.4|727600.4|728573.6|727573.6|729115.4|727602.7|728568.3|727115.4|20
1631271390000|2021-09-10 10:56:30|728574.8|727574.8|728541.6|727541.6|728574.8|727574.8|728537.6|727537.6|25
1631271400000|2021-09-10 10:56:40|728541.5|727541.5|728527.7|727527.7|728557.8|727557.8|728524.6|727524.6|28
1631271410000|2021-09-10 10:56:50|728529.6|727529.6|728578.2|727578.2|729085.3|727578.2|728526.4|727072.5|36
1631271420000|2021-09-10 10:57:00|728564.3|727564.3|728560.7|727560.7|729079.1|727581.9|728552.5|727067.6|37
1631271430000|2021-09-10 10:57:10|728562.1|727562.1|728550.7|727550.7|729059.2|727572.1|728549.2|727048.2|35
1631271440000|2021-09-10 10:57:20|728551.6|727551.6|728563.2|727563.2|729066.5|727564.4|728551.6|727065|19
1631271450000|2021-09-10 10:57:30|728565.8|727565.8|728560.8|727560.8|728568.9|727568.9|728558.8|727558.8|19
1631271460000|2021-09-10 10:57:40|729065.4|727065.4|728559.2|727559.2|729065.4|727559.9|728555.1|727062.5|13
1631271470000|2021-09-10 10:57:50|728558.9|727558.9|728545.4|727545.4|728558.9|727558.9|728545.4|727545.4|11
1631271480000|2021-09-10 10:58:00|728546.5|727546.5|728555.3|727555.3|728559.3|727559.3|728546.5|727546.5|15
1631271490000|2021-09-10 10:58:10|728557.4|727557.4|728549.7|727549.7|729057.9|727563.6|728547|727041.5|21
1631271500000|2021-09-10 10:58:20|728548|727548|728553.9|727553.9|728557.6|727557.6|728545.7|727545.7|17
1631271510000|2021-09-10 10:58:30|728547.4|727547.4|728542|727542|728551.8|727551.8|728539.5|727539.5|23
1631271520000|2021-09-10 10:58:40|728533.5|727533.5|728527.9|727527.9|729043.6|727551.8|728526.9|727043.6|26
1631271530000|2021-09-10 10:58:50|728530.6|727530.6|728544.5|727544.5|729048.6|727549.7|728518.6|727044.3|31
1631271540000|2021-09-10 10:59:00|728544.7|727544.7|728568.7|727568.7|729046.6|727569.1|728513.7|727026.4|30
1631271550000|2021-09-10 10:59:10|728579.5|727579.5|728536.9|727536.9|728579.5|727579.5|728523.4|727523.4|30
1631271560000|2021-09-10 10:59:20|728530.6|727530.6|728554|727554|728567.8|727567.8|728530.6|727530.6|33
1631271570000|2021-09-10 10:59:30|728553|727553|729060.4|727060.4|729061.5|727557.4|728533.8|727055.9|22
1631271580000|2021-09-10 10:59:40|729062.5|727062.5|728552.9|727552.9|729064.1|727573.3|728531.5|727052.9|26
1631271590000|2021-09-10 10:59:50|728548|727548|728575.4|727575.4|728579|727579|728517.9|727517.9|35
1631271600000|2021-09-10 11:00:00|728580.4|727580.4|728581.8|727581.8|728585|727585|728573.4|727573.4|20
1631271610000|2021-09-10 11:00:10|728586.1|727586.1|728641.8|727641.8|728647.9|727647.9|728586.1|727586.1|29
1631271620000|2021-09-10 11:00:20|729155.5|727155.5|728731.8|727731.8|729173|727742.3|728637|727155.5|33
1631271630000|2021-09-10 11:00:30|728737.5|727737.5|729174.3|727174.3|729202.1|727737.5|728655.6|727163.4|35
1631271640000|2021-09-10 11:00:40|728659.8|727659.8|728635.5|727635.5|729146|727680.9|728634.3|727131.4|20
1631271650000|2021-09-10 11:00:50|728636.8|727636.8|728608.7|727608.7|728640.1|727640.1|728587.2|727587.2|30
1631271660000|2021-09-10 11:01:00|728604.7|727604.7|728635|727635|729137.5|727635.5|728604.5|727137.5|29
1631271670000|2021-09-10 11:01:10|728635.5|727635.5|728627.5|727627.5|728637.7|727637.7|728625.8|727625.8|20
1631271680000|2021-09-10 11:01:20|728629.6|727629.6|728630.5|727630.5|728634.9|727634.9|728628.7|727628.7|20
1631271690000|2021-09-10 11:01:30|728630.9|727630.9|728607|727607|729128.6|727639.3|728605.7|727127.5|24
1631271700000|2021-09-10 11:01:40|728613.6|727613.6|728627.1|727627.1|728637.5|727637.5|728604.3|727604.3|17
1631271710000|2021-09-10 11:01:50|728631.3|727631.3|728638.8|727638.8|728638.9|727638.9|728621.5|727621.5|19
1631271720000|2021-09-10 11:02:00|728633.4|727633.4|728648.6|727648.6|729170.4|727664.6|728633.4|727145.6|24
1631271730000|2021-09-10 11:02:10|728655.2|727655.2|728663.5|727663.5|729172.8|727668.7|728649.1|727160.3|21
1631271740000|2021-09-10 11:02:20|728658.8|727658.8|728760.8|727760.8|729214.1|727763.3|728658.8|727188.6|33
1631271750000|2021-09-10 11:02:30|728749.9|727749.9|728733|727733|729262.8|727751.5|728725.5|727234.8|36
1631271760000|2021-09-10 11:02:40|728730.5|727730.5|728700.7|727700.7|729237.2|727732.8|728687.3|727205.8|25
1631271770000|2021-09-10 11:02:50|728693.1|727693.1|728658.1|727658.1|728695.3|727695.3|728651.8|727651.8|30
1631271780000|2021-09-10 11:03:00|728653.3|727653.3|728666.9|727666.9|729173.7|727670.1|728645.6|727157.7|25
1631271790000|2021-09-10 11:03:10|728659.7|727659.7|728659.2|727659.2|728668.2|727668.2|728653.7|727653.7|18
1631271800000|2021-09-10 11:03:20|728662.9|727662.9|728649.5|727649.5|728670.1|727670.1|728648.2|727648.2|22
1631271810000|2021-09-10 11:03:30|728647.9|727647.9|728649.7|727649.7|728653.9|727653.9|728647.8|727647.8|12
1631271820000|2021-09-10 11:03:40|728652.4|727652.4|729083.2|727083.2|729083.2|727652.4|728559.6|727061.1|24
1631271830000|2021-09-10 11:03:50|728576.7|727576.7|728594|727594|728603.7|727603.7|728576.7|727576.7|13
1631271840000|2021-09-10 11:04:00|728603|727603|728602.8|727602.8|729126.2|727632.8|728586.9|727117.4|31
1631271850000|2021-09-10 11:04:10|728601.7|727601.7|728613.7|727613.7|729100.4|727613.7|728599.4|727093.6|25
1631271860000|2021-09-10 11:04:20|728613.4|727613.4|728585.4|727585.4|729111.5|727613.4|728575.4|727086.9|29
1631271870000|2021-09-10 11:04:30|729098.2|727098.2|729089.3|727089.3|729098.2|727596.2|728581|727085.2|23
1631271880000|2021-09-10 11:04:40|729077.8|727077.8|728598.7|727598.7|729077.8|727600|728581.8|727077.8|25
1631271890000|2021-09-10 11:04:50|728610|727610|728614.2|727614.2|728622.6|727622.6|728601|727601|19
1631271900000|2021-09-10 11:05:00|728630|727630|728572.4|727572.4|729104.3|727630|728569.7|727082.1|30
1631271910000|2021-09-10 11:05:10|728573.5|727573.5|728582.2|727582.2|729098.2|727593.7|728573|727080.3|22
1631271920000|2021-09-10 11:05:20|728587.3|727587.3|728586.8|727586.8|728593.9|727593.9|728583.2|727583.2|23
1631271930000|2021-09-10 11:05:30|728586.9|727586.9|728582.5|727582.5|728586.9|727586.9|728575.6|727575.6|16
1631271940000|2021-09-10 11:05:40|728584.9|727584.9|728567.2|727567.2|728584.9|727584.9|728567.2|727567.2|26
1631271950000|2021-09-10 11:05:50|728572.5|727572.5|728564.5|727564.5|729097|727589.3|728547.8|727059|31
1631271960000|2021-09-10 11:06:00|728564.2|727564.2|728614.5|727614.5|729123.6|727632.1|728564.2|727085|33
1631271970000|2021-09-10 11:06:10|728614|727614|728664.8|727664.8|729160.5|727667.2|728613.3|727159.8|32
1631271980000|2021-09-10 11:06:20|728673.6|727673.6|728672.8|727672.8|728674.4|727674.4|728664.8|727664.8|23
1631271990000|2021-09-10 11:06:30|728672.7|727672.7|728715.3|727715.3|729215|727723.7|728671.7|727181.4|30
1631272000000|2021-09-10 11:06:40|728712.7|727712.7|728709.3|727709.3|729229.8|727734.6|728708.5|727215.5|34
1631272010000|2021-09-10 11:06:50|728709.8|727709.8|728689.1|727689.1|729207.8|727709.8|728685|727207.8|23
1631272020000|2021-09-10 11:07:00|728704|727704|728663.3|727663.3|729168.3|727706.6|728660.6|727146.2|25
1631272030000|2021-09-10 11:07:10|728671.2|727671.2|728659.3|727659.3|728671.2|727671.2|728648.9|727648.9|32
1631272040000|2021-09-10 11:07:20|728659.9|727659.9|728650.2|727650.2|729145|727663.2|728616.8|727134.4|32
1631272050000|2021-09-10 11:07:30|728647.8|727647.8|728632.8|727632.8|728647.8|727647.8|728620.5|727620.5|35
1631272060000|2021-09-10 11:07:40|728632.4|727632.4|728743.5|727743.5|729239.9|727743.5|728627.2|727233.7|37
1631272070000|2021-09-10 11:07:50|728733|727733|728751.9|727751.9|729235.4|727762|728711.6|727217.1|40
1631272080000|2021-09-10 11:08:00|728752|727752|728771|727771|729283|727796.1|728738.9|727258.7|38
1631272090000|2021-09-10 11:08:10|728772.5|727772.5|728823.8|727823.8|729337.5|727845.6|728772.5|727307.9|38
1631272100000|2021-09-10 11:08:20|728820.6|727820.6|728801.7|727801.7|729316.5|727820.6|728787.4|727313.6|33
1631272110000|2021-09-10 11:08:30|728794|727794|728781.2|727781.2|728810.4|727810.4|728779.7|727779.7|29
1631272120000|2021-09-10 11:08:40|728789.3|727789.3|728793|727793|728815.2|727815.2|728783|727783|23
1631272130000|2021-09-10 11:08:50|728807.6|727807.6|728633.5|727633.5|729181.6|727807.6|728616.2|727155.4|31
1631272140000|2021-09-10 11:09:00|728634.6|727634.6|728602.9|727602.9|729125.5|727634.6|728580.6|727110.3|33
1631272150000|2021-09-10 11:09:10|728603.4|727603.4|728613.5|727613.5|728615|727615|728596.2|727596.2|27
1631272160000|2021-09-10 11:09:20|728603.7|727603.7|728608.1|727608.1|729118.9|727617.8|728589.4|727099.8|29
1631272170000|2021-09-10 11:09:30|728611.1|727611.1|728601.7|727601.7|728612.1|727612.1|728594.6|727594.6|17
1631272180000|2021-09-10 11:09:40|728601.2|727601.2|729112.1|727112.1|729114.5|727622.5|728588|727112.1|24
1631272190000|2021-09-10 11:09:50|728611.4|727611.4|728618.9|727618.9|728620.3|727620.3|728589.9|727589.9|18
1631272200000|2021-09-10 11:10:00|728612.6|727612.6|728672.2|727672.2|729138.5|727672.2|728612.6|727135|24
1631272210000|2021-09-10 11:10:10|728684.1|727684.1|728718.2|727718.2|729217.9|727728.4|728663.7|727216.9|36
1631272220000|2021-09-10 11:10:20|728715.4|727715.4|728696.3|727696.3|728715.7|727715.7|728679.2|727679.2|30
1631272230000|2021-09-10 11:10:30|728695.9|727695.9|728713.1|727713.1|728717.5|727717.5|728685.7|727685.7|25
1631272240000|2021-09-10 11:10:40|728711.5|727711.5|728698.9|727698.9|729207.2|727713.7|728691|727207.2|30
1631272250000|2021-09-10 11:10:50|728698.8|727698.8|728627|727627|729177|727712.1|728605.5|727118.8|37
1631272260000|2021-09-10 11:11:00|728628.9|727628.9|728632.8|727632.8|729140.6|727638.3|728617.5|727137.5|36
1631272270000|2021-09-10 11:11:10|728626.6|727626.6|728653.3|727653.3|729156.9|727662|728617.3|727148.1|31
1631272280000|2021-09-10 11:11:20|728648.7|727648.7|729134.8|727134.8|729159.1|727657.6|728632.2|727134.8|30
1631272290000|2021-09-10 11:11:30|728632|727632|728656.3|727656.3|729163.3|727671.2|728615.2|727146.2|32
1631272300000|2021-09-10 11:11:40|728654.3|727654.3|728663|727663|729170.7|727663|728635.8|727166.4|35
1631272310000|2021-09-10 11:11:50|728649.4|727649.4|728660.4|727660.4|728664.1|727664.1|728645.6|727645.6|28
1631272320000|2021-09-10 11:12:00|728659.4|727659.4|728607.1|727607.1|729197.7|727700.8|728607.1|727110.7|33
1631272330000|2021-09-10 11:12:10|728604.2|727604.2|728551.2|727551.2|729075.4|727632.5|728551.2|727075.4|34
1631272340000|2021-09-10 11:12:20|728567|727567|728540|727540|728571.6|727571.6|728532.5|727532.5|26
1631272350000|2021-09-10 11:12:30|728545.5|727545.5|729063.8|727063.8|729063.8|727553.5|728525.2|727053.5|34
1631272360000|2021-09-10 11:12:40|728574.1|727574.1|728561.9|727561.9|729065.1|727574.5|728498.2|727065.1|36
1631272370000|2021-09-10 11:12:50|728562.5|727562.5|728570.5|727570.5|729116|727613.1|728538.6|727053.4|36
1631272380000|2021-09-10 11:13:00|728574.9|727574.9|728574.3|727574.3|728585.9|727585.9|728560.5|727560.5|31
1631272390000|2021-09-10 11:13:10|728575.7|727575.7|729090.6|727090.6|729097.9|727586.3|728567.1|727084.7|18
1631272400000|2021-09-10 11:13:20|729088|727088|728563|727563|729088|727570|728562.4|727060.7|20
1631272410000|2021-09-10 11:13:30|728563.4|727563.4|729074|727074|729082.7|727567.6|728559.4|727072.6|21
1631272420000|2021-09-10 11:13:40|729071.3|727071.3|728574.6|727574.6|729071.3|727574.6|728537.1|727044.5|22
1631272430000|2021-09-10 11:13:50|729094|727094|728573.4|727573.4|729094.3|727587|728563.8|727089.2|20
1631272440000|2021-09-10 11:14:00|728578.8|727578.8|728573.5|727573.5|729096.6|727578.8|728542.5|727072.8|31
1631272450000|2021-09-10 11:14:10|728573.8|727573.8|728579.3|727579.3|728582.7|727582.7|728554.3|727554.3|27
1631272460000|2021-09-10 11:14:20|728578.4|727578.4|728576.7|727576.7|729105.1|727593.2|728561.5|727074.9|25
1631272470000|2021-09-10 11:14:30|728577|727577|728612.3|727612.3|729130|727614.6|728564.6|727074.7|26
1631272480000|2021-09-10 11:14:40|728616.2|727616.2|728613.2|727613.2|729151.6|727650.6|728613.2|727140.2|30
1631272490000|2021-09-10 11:14:50|728612.8|727612.8|728623.1|727623.1|728626.8|727626.8|728612.8|727612.8|17
1631272500000|2021-09-10 11:15:00|728621.1|727621.1|728518.1|727518.1|729144.6|727635.2|728518.1|727033|31
1631272510000|2021-09-10 11:15:10|728516.4|727516.4|728511.9|727511.9|729036.4|727524|728487.9|727024.6|35
1631272520000|2021-09-10 11:15:20|728512.3|727512.3|728517.6|727517.6|728519.7|727519.7|728510|727510|20
1631272530000|2021-09-10 11:15:30|728517.1|727517.1|728518.9|727518.9|728519.4|727519.4|728513.8|727513.8|21
1631272540000|2021-09-10 11:15:40|728519.1|727519.1|728525.5|727525.5|729045.1|727525.5|728507.3|727005.5|21
1631272550000|2021-09-10 11:15:50|728530.4|727530.4|728521.4|727521.4|729036.1|727533.1|728513|727032.1|24
1631272560000|2021-09-10 11:16:00|728521|727521|728501.6|727501.6|729027.5|727522.8|728482.1|727015.6|27
1631272570000|2021-09-10 11:16:10|728497.1|727497.1|728487.1|727487.1|729004.5|727501.6|728484.5|726991.5|21
1631272580000|2021-09-10 11:16:20|728488.8|727488.8|728982.1|726982.1|728982.1|727492.3|728422.5|726942.3|32
1631272590000|2021-09-10 11:16:30|728986.1|726986.1|728481|727481|728993.9|727481|728473|726960.4|29
1631272600000|2021-09-10 11:16:40|728476.1|727476.1|728413.3|727413.3|729019.8|727501.2|728400.4|726939.4|34
1631272610000|2021-09-10 11:16:50|728417.3|727417.3|728240.8|727240.8|728785.5|727447.5|728222.2|726763.9|30
1631272620000|2021-09-10 11:17:00|728240.5|727240.5|728277.3|727277.3|728792.4|727286.6|728203.9|726707.6|37
1631272630000|2021-09-10 11:17:10|728275.3|727275.3|728270.1|727270.1|728770.5|727302.4|728263.3|726763|33
1631272640000|2021-09-10 11:17:20|728250.2|727250.2|728204|727204|728752.9|727252.3|728180.2|726700|36
1631272650000|2021-09-10 11:17:30|728180.5|727180.5|728186.4|727186.4|728693.8|727192.4|728170.3|726668.9|36
1631272660000|2021-09-10 11:17:40|728183.4|727183.4|728189.9|727189.9|728694|727223.7|728161.7|726688.3|40
1631272670000|2021-09-10 11:17:50|728191.3|727191.3|728199.4|727199.4|728206|727206|728172|727172|36
1631272680000|2021-09-10 11:18:00|728211.4|727211.4|728233.7|727233.7|728248.8|727248.8|728189.7|727189.7|37
1631272690000|2021-09-10 11:18:10|728239.9|727239.9|728238.4|727238.4|728247.6|727247.6|728226.6|727226.6|36
1631272700000|2021-09-10 11:18:20|728222.5|727222.5|728192.2|727192.2|728697.6|727244|728180.8|726696.2|39
1631272710000|2021-09-10 11:18:30|728202.3|727202.3|728213.1|727213.1|728700.8|727230.7|728196.6|726700.6|36
1631272720000|2021-09-10 11:18:40|728208.6|727208.6|728166.9|727166.9|728699.1|727214.6|728166.9|726699.1|37
1631272730000|2021-09-10 11:18:50|728180.4|727180.4|728175.5|727175.5|728685.2|727196.9|728158|726678.7|37
1631272740000|2021-09-10 11:19:00|728174.9|727174.9|728192.2|727192.2|728192.2|727192.2|728162.2|727162.2|30
1631272750000|2021-09-10 11:19:10|728201.7|727201.7|728204.6|727204.6|728701.6|727216.8|728178.9|726672|24
1631272760000|2021-09-10 11:19:20|728214|727214|728174.2|727174.2|728659.1|727214|728148.7|726653.2|29
1631272770000|2021-09-10 11:19:30|728174.8|727174.8|728181|727181|728190.9|727190.9|728171.5|727171.5|30
1631272780000|2021-09-10 11:19:40|728183.8|727183.8|728205.7|727205.7|728223.2|727223.2|728179.6|727179.6|28
1631272790000|2021-09-10 11:19:50|728195.1|727195.1|728184.5|727184.5|728695.9|727210.5|728180.7|726695.9|30
1631272800000|2021-09-10 11:20:00|728184.1|727184.1|728181.9|727181.9|728685.1|727197.8|728180.6|726683.2|26
1631272810000|2021-09-10 11:20:10|728176.7|727176.7|728185.5|727185.5|728705|727209.1|728176.7|726686.8|36
1631272820000|2021-09-10 11:20:20|728183.8|727183.8|728097.9|727097.9|728649.6|727183.8|728087|726649.6|35
1631272830000|2021-09-10 11:20:30|728083.7|727083.7|728106.7|727106.7|728116.3|727116.3|728083.7|727083.7|33
1631272840000|2021-09-10 11:20:40|728110.2|727110.2|728114|727114|728115.2|727115.2|728097.5|727097.5|29
1631272850000|2021-09-10 11:20:50|728103.4|727103.4|728100.7|727100.7|728107.3|727107.3|728089.4|727089.4|32
1631272860000|2021-09-10 11:21:00|728106.3|727106.3|728049.9|727049.9|728584.2|727106.3|727982.4|726546.9|29
1631272870000|2021-09-10 11:21:10|728047.9|727047.9|728017.8|727017.8|728549.6|727054.4|728016.9|726508.8|28
1631272880000|2021-09-10 11:21:20|728009.8|727009.8|728013.8|727013.8|728033.6|727033.6|728009.8|727009.8|28
1631272890000|2021-09-10 11:21:30|728010.8|727010.8|728022.7|727022.7|728022.9|727022.9|728010.8|727010.8|16
1631272900000|2021-09-10 11:21:40|728022.2|727022.2|728020.2|727020.2|728037.3|727037.3|728012.5|727012.5|26
1631272910000|2021-09-10 11:21:50|728020.4|727020.4|728016.6|727016.6|728027.8|727027.8|728004.4|727004.4|19
1631272920000|2021-09-10 11:22:00|728010|727010|728008.8|727008.8|728016.7|727016.7|728008|727008|24
1631272930000|2021-09-10 11:22:10|728006.3|727006.3|728013.6|727013.6|728020.6|727020.6|728006.3|727006.3|24
1631272940000|2021-09-10 11:22:20|728017.1|727017.1|728039.9|727039.9|728518.4|727040.2|728009.4|726505.5|23
1631272950000|2021-09-10 11:22:30|728540.1|726540.1|728032|727032|728545.8|727052.5|728025.2|726540.1|21
1631272960000|2021-09-10 11:22:40|728020.2|727020.2|728009.3|727009.3|728518.7|727031.4|727989|726518.7|31
1631272970000|2021-09-10 11:22:50|727998.9|726998.9|728007.4|727007.4|728007.4|727007.4|727990.3|726990.3|24
1631272980000|2021-09-10 11:23:00|727998.2|726998.2|727984.8|726984.8|728015.4|727015.4|727978|726978|29
1631272990000|2021-09-10 11:23:10|727986.6|726986.6|727999|726999|728001.3|727001.3|727984.8|726984.8|27
1631273000000|2021-09-10 11:23:20|727993.8|726993.8|728010.3|727010.3|728015.8|727015.8|727990.1|726990.1|35
1631273010000|2021-09-10 11:23:30|728016.8|727016.8|727988.3|726988.3|728016.8|727016.8|727979.4|726979.4|30
1631273020000|2021-09-10 11:23:40|727985.2|726985.2|728032.4|727032.4|728035.9|727035.9|727981.5|726981.5|31
1631273030000|2021-09-10 11:23:50|728027.8|727027.8|728016.5|727016.5|728516.1|727031|728008.4|726513.2|28
1631273040000|2021-09-10 11:24:00|728016|727016|727819.9|726819.9|728401.3|727016|727817.9|726397.2|39
1631273050000|2021-09-10 11:24:10|727796.6|726796.6|728303.5|726303.5|728306.7|726889.4|727702.8|726243.3|38
1631273060000|2021-09-10 11:24:20|727810.5|726810.5|727754|726754|728300|726810.5|727735.7|726282.8|35
1631273070000|2021-09-10 11:24:30|727754.9|726754.9|727725.2|726725.2|728238.2|726757.4|727723.7|726225.3|32
1631273080000|2021-09-10 11:24:40|727727|726727|727726.7|726726.7|727738.2|726738.2|727722.7|726722.7|30
1631273090000|2021-09-10 11:24:50|727735.7|726735.7|727816.8|726816.8|727830.9|726830.9|727725.1|726725.1|37
1631273100000|2021-09-10 11:25:00|727818|726818|728331.1|726331.1|728331.1|726835.8|727794.5|726290|40
1631273110000|2021-09-10 11:25:10|727819.3|726819.3|727832.2|726832.2|727843.6|726843.6|727807.2|726807.2|38
1631273120000|2021-09-10 11:25:20|727820.6|726820.6|727836.6|726836.6|727868.4|726868.4|727814.5|726814.5|38
1631273130000|2021-09-10 11:25:30|727839.1|726839.1|727854.2|726854.2|728340.1|726868.2|727839.1|726340.1|30
1631273140000|2021-09-10 11:25:40|727853.6|726853.6|727857.6|726857.6|728359.8|726861.9|727844.5|726359.8|31
1631273150000|2021-09-10 11:25:50|727858|726858|727845.5|726845.5|728343.7|726860.6|727828.5|726330.8|39
1631273160000|2021-09-10 11:26:00|727846.2|726846.2|727860.6|726860.6|727868.1|726868.1|727846.2|726846.2|34
1631273170000|2021-09-10 11:26:10|727857.7|726857.7|727865.4|726865.4|728369.7|726877.3|727836.4|726362|32
1631273180000|2021-09-10 11:26:20|727866.8|726866.8|727877.6|726877.6|728393.3|726879.2|727859.5|726373.3|34
1631273190000|2021-09-10 11:26:30|727876.5|726876.5|727962.6|726962.6|728459.4|726963.3|727876.5|726459.4|33
1631273200000|2021-09-10 11:26:40|727988.8|726988.8|727987.8|726987.8|728005.8|727005.8|727966.4|726966.4|30
1631273210000|2021-09-10 11:26:50|727984.1|726984.1|728050.2|727050.2|728051.7|727051.7|727984.1|726984.1|33
1631273220000|2021-09-10 11:27:00|728064.2|727064.2|728057.1|727057.1|728068.4|727068.4|728033.8|727033.8|35
1631273230000|2021-09-10 11:27:10|728059.1|727059.1|728084.9|727084.9|728567.9|727085.5|728033.8|726567.9|36
1631273240000|2021-09-10 11:27:20|728058.5|727058.5|728053.4|727053.4|728627|727145.3|728051.6|726572.1|37
1631273250000|2021-09-10 11:27:30|728070.1|727070.1|728063.9|727063.9|728567.1|727114.8|727996.1|726566.7|37
1631273260000|2021-09-10 11:27:40|728066.8|727066.8|728079.1|727079.1|728098.9|727098.9|728053.7|727053.7|29
1631273270000|2021-09-10 11:27:50|728076.3|727076.3|728100.6|727100.6|728121.7|727121.7|728076.3|727076.3|22
1631273280000|2021-09-10 11:28:00|728091.6|727091.6|728088.1|727088.1|728101.5|727101.5|728073.3|727073.3|31
1631273290000|2021-09-10 11:28:10|728088.6|727088.6|728102.2|727102.2|728112.5|727112.5|728088.1|727088.1|24
1631273300000|2021-09-10 11:28:20|728099.3|727099.3|728101.1|727101.1|728115|727115|728098.2|727098.2|25
1631273310000|2021-09-10 11:28:30|728098.3|727098.3|728112.7|727112.7|728121.6|727121.6|728079|727079|33
1631273320000|2021-09-10 11:28:40|728115.2|727115.2|728133.9|727133.9|728147.8|727147.8|728086.2|727086.2|32
1631273330000|2021-09-10 11:28:50|728136.3|727136.3|728142.1|727142.1|728155.7|727155.7|728129.2|727129.2|25
1631273340000|2021-09-10 11:29:00|728151.6|727151.6|728151.1|727151.1|728175.3|727175.3|728067|727067|32
1631273350000|2021-09-10 11:29:10|728161.6|727161.6|728092.6|727092.6|728632.5|727161.6|728071.8|726623.6|35
1631273360000|2021-09-10 11:29:20|728088.3|727088.3|728589.8|726589.8|728605.3|727123.4|728088.3|726589.8|32
1631273370000|2021-09-10 11:29:30|728597.4|726597.4|728088.9|727088.9|728597.4|727105.2|728072.2|726597.4|30
1631273380000|2021-09-10 11:29:40|728090.9|727090.9|728082.6|727082.6|728095.6|727095.6|728080.1|727080.1|23
1631273390000|2021-09-10 11:29:50|728084.6|727084.6|728079.1|727079.1|728089.5|727089.5|728077.2|727077.2|22
1631273400000|2021-09-10 11:30:00|728083.6|727083.6|728082.5|727082.5|728095|727095|728079.5|727079.5|21
1631273410000|2021-09-10 11:30:10|728081.8|727081.8|728082.4|727082.4|728086.7|727086.7|728075.6|727075.6|20
1631273420000|2021-09-10 11:30:20|728080.8|727080.8|728072.3|727072.3|728088.9|727088.9|728061.1|727061.1|26
1631273430000|2021-09-10 11:30:30|728070|727070|728071|727071|728078.7|727078.7|728059.2|727059.2|16
1631273440000|2021-09-10 11:30:40|728054.7|727054.7|728052.7|727052.7|728560.5|727069|728052.7|726551.6|28
1631273450000|2021-09-10 11:30:50|728053.8|727053.8|728061.9|727061.9|728061.9|727061.9|728053.8|727053.8|28
1631273460000|2021-09-10 11:31:00|728060|727060|728047.1|727047.1|728572.6|727068.9|728047.1|726555.5|29
1631273470000|2021-09-10 11:31:10|728065.7|727065.7|728045.7|727045.7|728085.7|727085.7|728044.4|727044.4|32
1631273480000|2021-09-10 11:31:20|728048.1|727048.1|728059.9|727059.9|728071.5|727071.5|728040.4|727040.4|33
1631273490000|2021-09-10 11:31:30|728049.1|727049.1|727993.5|726993.5|728570|727089.7|727993.5|726557|26
1631273500000|2021-09-10 11:31:40|727979.8|726979.8|727963.5|726963.5|728462.2|726979.8|727936.6|726437.6|28
1631273510000|2021-09-10 11:31:50|727970.3|726970.3|727887.5|726887.5|728393.1|726970.3|727865.7|726393.1|30
1631273520000|2021-09-10 11:32:00|727900.8|726900.8|727920.4|726920.4|727920.4|726920.4|727871.7|726871.7|35
1631273530000|2021-09-10 11:32:10|727928.1|726928.1|728020.9|727020.9|728516.8|727025.1|727901.1|726516.8|38
1631273540000|2021-09-10 11:32:20|728010|727010|728028.2|727028.2|728028.2|727028.2|727996.7|726996.7|32
1631273550000|2021-09-10 11:32:30|728035.1|727035.1|728011.3|727011.3|728541.2|727041.9|728009.6|726513.4|38
1631273560000|2021-09-10 11:32:40|728012.1|727012.1|728035|727035|728541|727045.4|728003.7|726509.9|34
1631273570000|2021-09-10 11:32:50|728016.6|727016.6|728012.9|727012.9|728037.9|727037.9|727996.6|726996.6|32
1631273580000|2021-09-10 11:33:00|728038.5|727038.5|728010|727010|728511.7|727038.5|727993.2|726511.7|38
1631273590000|2021-09-10 11:33:10|728018.2|727018.2|727979|726979|728043.3|727043.3|727960.4|726960.4|33
1631273600000|2021-09-10 11:33:20|727989.2|726989.2|728027|727027|728027|727027|727975.7|726975.7|33
1631273610000|2021-09-10 11:33:30|728012.3|727012.3|728009.1|727009.1|728504|727033.1|727999.7|726500.7|37
1631273620000|2021-09-10 11:33:40|728012|727012|727992.7|726992.7|728032.7|727032.7|727992.7|726992.7|35
1631273630000|2021-09-10 11:33:50|728013.4|727013.4|727975.2|726975.2|728497.9|727036.3|727975.2|726497.9|37
1631273640000|2021-09-10 11:34:00|727958.6|726958.6|728427.6|726427.6|728464.1|726958.6|727897.9|726418.2|34
1631273650000|2021-09-10 11:34:10|727938.5|726938.5|728517.2|726517.2|728520.6|726997.8|727938.1|726425.7|34
1631273660000|2021-09-10 11:34:20|727988|726988|728476|726476|728520.2|726995.6|727966.4|726463.1|39
1631273670000|2021-09-10 11:34:30|728005.2|727005.2|728023.8|727023.8|728528|727046.5|727980.6|726503|39
1631273680000|2021-09-10 11:34:40|728024.7|727024.7|728021.3|727021.3|728526.6|727040.2|728002.9|726524.9|32
1631273690000|2021-09-10 11:34:50|728024.7|727024.7|728035.2|727035.2|728523.6|727045.9|728014|726521.4|32
1631273700000|2021-09-10 11:35:00|728029.4|727029.4|728550.6|726550.6|728554.7|727060.3|728014.9|726520|31
1631273710000|2021-09-10 11:35:10|728010.2|727010.2|728028|727028|728504.3|727029.2|727978.6|726482.9|37
1631273720000|2021-09-10 11:35:20|728026.9|727026.9|728516.8|726516.8|728518.4|727033.4|727977.5|726513.6|36
1631273730000|2021-09-10 11:35:30|728505.6|726505.6|728491|726491|728516.7|727007.6|727979|726458.9|38
1631273740000|2021-09-10 11:35:40|727992.6|726992.6|728006.8|727006.8|728008.7|727008.7|727980|726980|32
1631273750000|2021-09-10 11:35:50|728010.2|727010.2|727922.2|726922.2|728468.1|727010.2|727914.7|726428.7|23
1631273760000|2021-09-10 11:36:00|727936.8|726936.8|727940.9|726940.9|727959.7|726959.7|727916.8|726916.8|31
1631273770000|2021-09-10 11:36:10|727923.8|726923.8|727927.1|726927.1|728437.1|726940.9|727912.8|726417.6|31
1631273780000|2021-09-10 11:36:20|727925.9|726925.9|727928.6|726928.6|728437.4|726938.4|727907.9|726410.9|29
1631273790000|2021-09-10 11:36:30|727930.4|726930.4|727922.4|726922.4|727935.1|726935.1|727919.8|726919.8|26
1631273800000|2021-09-10 11:36:40|727928.4|726928.4|728423.3|726423.3|728423.3|726935.8|727911.3|726411.3|33
1631273810000|2021-09-10 11:36:50|728421.8|726421.8|727913.1|726913.1|728433.9|726920.4|727898.5|726405.1|32
1631273820000|2021-09-10 11:37:00|727916.6|726916.6|728390.4|726390.4|728410.5|726917.2|727898.9|726390.4|32
1631273830000|2021-09-10 11:37:10|728396.5|726396.5|728396.3|726396.3|728400.7|726903.8|727875.4|726376.5|29
1631273840000|2021-09-10 11:37:20|728389.3|726389.3|728391.4|726391.4|728411|726911.3|727884.2|726377.4|28
1631273850000|2021-09-10 11:37:30|728403.7|726403.7|728347.3|726347.3|728405.3|726405.3|728335.3|726335.3|26
1631273860000|2021-09-10 11:37:40|727841.9|726841.9|727863.8|726863.8|728393.9|726888.9|727841.9|726352|33
1631273870000|2021-09-10 11:37:50|727868.3|726868.3|728383|726383|728385.1|726897.2|727856.1|726353.2|34
1631273880000|2021-09-10 11:38:00|728382.3|726382.3|728393.7|726393.7|728414.2|726886.7|727886.7|726380.2|29
1631273890000|2021-09-10 11:38:10|728392.9|726392.9|728395.8|726395.8|728406.6|726885|727868.6|726366|27
1631273900000|2021-09-10 11:38:20|728407.9|726407.9|728358.6|726358.6|728407.9|726841.4|727830.2|726334.7|27
1631273910000|2021-09-10 11:38:30|728346.2|726346.2|728347.5|726347.5|728368.6|726849|727849|726308.9|27
1631273920000|2021-09-10 11:38:40|728342.5|726342.5|728322.6|726322.6|728349|726832.5|727819.5|726322.6|30
1631273930000|2021-09-10 11:38:50|728326.7|726326.7|728321.5|726321.5|728340.5|726815.4|727815.4|726320.6|24
1631273940000|2021-09-10 11:39:00|728321.6|726321.6|727829.6|726829.6|728335.5|726831.1|727815.1|726321.6|25
1631273950000|2021-09-10 11:39:10|727825|726825|728318.7|726318.7|728351.7|726832.3|727800.4|726318.7|31
1631273960000|2021-09-10 11:39:20|728319.2|726319.2|727814.9|726814.9|728328.8|726820.7|727811.6|726304.2|31
1631273970000|2021-09-10 11:39:30|727814.1|726814.1|727814.2|726814.2|728315|726820.1|727792.3|726315|32
1631273980000|2021-09-10 11:39:40|727813.5|726813.5|727821.2|726821.2|728346.1|726836.2|727797.9|726346.1|33
1631273990000|2021-09-10 11:39:50|727820.5|726820.5|728342.8|726342.8|728347.7|726821|727815.8|726327.2|25
1631274000000|2021-09-10 11:40:00|728345|726345|727799.6|726799.6|728345|726833.5|727770.5|726287.8|33
1631274010000|2021-09-10 11:40:10|727804.1|726804.1|728296.8|726296.8|728321.6|726806.9|727795.2|726294.4|29
1631274020000|2021-09-10 11:40:20|727816.7|726816.7|728301|726301|728301|726829.8|727784.6|726294.8|35
1631274030000|2021-09-10 11:40:30|728297.6|726297.6|728290.4|726290.4|728297.6|726815.9|727778.2|726263.8|26
1631274040000|2021-09-10 11:40:40|728291.1|726291.1|727759.7|726759.7|728291.1|726787.8|727756.1|726278.3|24
1631274050000|2021-09-10 11:40:50|727759.2|726759.2|728277.6|726277.6|728285.5|726776.6|727754.5|726271|33
1631274060000|2021-09-10 11:41:00|728276.5|726276.5|727805.6|726805.6|728309.6|726805.6|727764.9|726263.1|35
1631274070000|2021-09-10 11:41:10|727770.9|726770.9|727769.3|726769.3|728293.3|726779.6|727740.3|726261.5|31
1631274080000|2021-09-10 11:41:20|727788.7|726788.7|727796.2|726796.2|728297.7|726801.6|727753.6|726263.8|39
1631274090000|2021-09-10 11:41:30|728280.2|726280.2|727807.3|726807.3|728317.2|726820.5|727780.9|726280.2|34
1631274100000|2021-09-10 11:41:40|727800.2|726800.2|728329.4|726329.4|728358.8|726832.1|727778.9|726315.2|35
1631274110000|2021-09-10 11:41:50|728350.2|726350.2|727817.2|726817.2|728353|726841.4|727814.7|726341|31
1631274120000|2021-09-10 11:42:00|727825.7|726825.7|727837.7|726837.7|728373.1|726882.6|727825.7|726340.4|34
1631274130000|2021-09-10 11:42:10|727838.1|726838.1|727843.6|726843.6|727863.9|726863.9|727830|726830|24
1631274140000|2021-09-10 11:42:20|727859.2|726859.2|727835.3|726835.3|727860.2|726860.2|727835.3|726835.3|23
1631274150000|2021-09-10 11:42:30|727851.8|726851.8|727837|726837|727863.3|726863.3|727837|726837|29
1631274160000|2021-09-10 11:42:40|727864.9|726864.9|728408.4|726408.4|728408.4|726890.2|727845.9|726381.1|34
1631274170000|2021-09-10 11:42:50|727876.8|726876.8|727872.6|726872.6|728398.9|726903.2|727845.4|726347.3|32
1631274180000|2021-09-10 11:43:00|727862.9|726862.9|728369.9|726369.9|728375.3|726873.7|727819.1|726363.3|34
1631274190000|2021-09-10 11:43:10|728371.1|726371.1|727861.5|726861.5|728373.8|726869.3|727841.1|726346.5|29
1631274200000|2021-09-10 11:43:20|727849.8|726849.8|728378.8|726378.8|728381.8|726868|727846.5|726338|25
1631274210000|2021-09-10 11:43:30|728367.4|726367.4|727844.1|726844.1|728377|726873.1|727842.5|726362.7|21
1631274220000|2021-09-10 11:43:40|727843.6|726843.6|727856.3|726856.3|727873.8|726873.8|727843.6|726843.6|24
1631274230000|2021-09-10 11:43:50|727871.6|726871.6|728388.5|726388.5|728392.9|726881.4|727857.2|726388.5|28
1631274240000|2021-09-10 11:44:00|728391.9|726391.9|727863.8|726863.8|728392|726886|727860.3|726365.8|29
1631274250000|2021-09-10 11:44:10|727864.2|726864.2|727880.4|726880.4|727892.3|726892.3|727864.2|726864.2|25
1631274260000|2021-09-10 11:44:20|727864.2|726864.2|728343.2|726343.2|728388.2|726883.7|727863.4|726343.2|28
1631274270000|2021-09-10 11:44:30|727838.9|726838.9|727852.4|726852.4|728333.9|726869.2|727831.5|726329.8|23
1631274280000|2021-09-10 11:44:40|727856.1|726856.1|727874.9|726874.9|728390.3|726902.5|727854.8|726364.7|28
1631274290000|2021-09-10 11:44:50|727876.3|726876.3|727897.9|726897.9|728403.9|726905.9|727865.8|726393.9|31
1631274300000|2021-09-10 11:45:00|728399.7|726399.7|727882.4|726882.4|728401.3|726915.8|727861.6|726386.4|34
1631274310000|2021-09-10 11:45:10|727886|726886|727924.5|726924.5|728405.5|726924.5|727864.4|726372.9|31
1631274320000|2021-09-10 11:45:20|727903.3|726903.3|727920.2|726920.2|728448.3|726926.5|727878.2|726416.6|39
1631274330000|2021-09-10 11:45:30|727902.4|726902.4|727914.4|726914.4|727925.3|726925.3|727870|726870|32
1631274340000|2021-09-10 11:45:40|727907.1|726907.1|728343.5|726343.5|728424.5|726917.1|727884.4|726343.5|34
1631274350000|2021-09-10 11:45:50|727846.8|726846.8|728332.1|726332.1|728333.4|726847.1|727808.6|726319.5|34
1631274360000|2021-09-10 11:46:00|727835.6|726835.6|727828.3|726828.3|727847.8|726847.8|727822.1|726822.1|28
1631274370000|2021-09-10 11:46:10|727820.4|726820.4|727829.8|726829.8|728359.1|726846.1|727820.4|726336.5|26
1631274380000|2021-09-10 11:46:20|727828.4|726828.4|727854.5|726854.5|728363.8|726859.8|727824.7|726363.8|21
1631274390000|2021-09-10 11:46:30|727855|726855|728373.2|726373.2|728382.5|726868.3|727842.3|726366.3|22
1631274400000|2021-09-10 11:46:40|728381.8|726381.8|728364.1|726364.1|728381.8|726381.8|728357.5|726357.5|22
1631274410000|2021-09-10 11:46:50|728357.4|726357.4|727864|726864|728376.2|726875.7|727849.2|726356.4|21
1631274420000|2021-09-10 11:47:00|727875.8|726875.8|727873.5|726873.5|728370.6|726875.8|727856.4|726359.1|21
1631274430000|2021-09-10 11:47:10|727871.2|726871.2|727871.6|726871.6|728384.8|726881.5|727870.1|726364.9|16
1631274440000|2021-09-10 11:47:20|727866.7|726866.7|727991.5|726991.5|728508.7|727003.3|727866.7|726406.5|30
1631274450000|2021-09-10 11:47:30|727986.1|726986.1|727989.2|726989.2|728005.5|727005.5|727983.3|726983.3|25
1631274460000|2021-09-10 11:47:40|727990.8|726990.8|728491.2|726491.2|728491.2|726995.9|727988.4|726491.2|14
1631274470000|2021-09-10 11:47:50|728492.6|726492.6|728486.6|726486.6|728502.8|727002.2|727962.8|726482.5|30
1631274480000|2021-09-10 11:48:00|727975.9|726975.9|728515.8|726515.8|728518.9|727003.3|727963.1|726497.7|33
1631274490000|2021-09-10 11:48:10|728524.1|726524.1|728500.4|726500.4|728524.1|727013.6|727987.3|726486.9|31
1631274500000|2021-09-10 11:48:20|728483.4|726483.4|728551.7|726551.7|728560.3|727026.9|728003.5|726483.4|36
1631274510000|2021-09-10 11:48:30|728559.6|726559.6|728559.6|726559.6|728567.3|727065|728048.8|726539.7|26
1631274520000|2021-09-10 11:48:40|728561.5|726561.5|728560.8|726560.8|728582.1|727060.7|728036.1|726549.8|20
1631274530000|2021-09-10 11:48:50|728563.2|726563.2|728096|727096|728590.6|727097.9|728058.1|726563.2|27
1631274540000|2021-09-10 11:49:00|728076.5|727076.5|728574.5|726574.5|728618.3|727120.6|728055.5|726551.8|38
1631274550000|2021-09-10 11:49:10|728577.3|726577.3|728063.2|727063.2|728583.5|727075.1|728050.6|726565.6|21
1631274560000|2021-09-10 11:49:20|728063.9|727063.9|728077.9|727077.9|728585.9|727084.8|728042.2|726565|29
1631274570000|2021-09-10 11:49:30|728068|727068|728078|727078|728588.6|727082.2|728056.9|726571.4|30
1631274580000|2021-09-10 11:49:40|728078.8|727078.8|728069.8|727069.8|728092.1|727092.1|728069.8|727069.8|26
1631274590000|2021-09-10 11:49:50|728074.4|727074.4|728098.1|727098.1|728594.9|727101.7|728064.4|726575.7|34
1631274600000|2021-09-10 11:50:00|728103.7|727103.7|728099.5|727099.5|728584.1|727108.2|728073.2|726580.1|28
1631274610000|2021-09-10 11:50:10|728101|727101|728104|727104|728106.3|727106.3|728055.6|727055.6|33
1631274620000|2021-09-10 11:50:20|728103.8|727103.8|728055.3|727055.3|728108.4|727108.4|728055.3|727055.3|35
1631274630000|2021-09-10 11:50:30|728081.9|727081.9|728094.5|727094.5|728111.8|727111.8|728070.1|727070.1|31
1631274640000|2021-09-10 11:50:40|728085|727085|728084.6|727084.6|728112.2|727112.2|728059.5|727059.5|31
1631274650000|2021-09-10 11:50:50|728082.9|727082.9|728058.5|727058.5|728594.4|727107|728058.5|726594.4|32
1631274660000|2021-09-10 11:51:00|728067.5|727067.5|728086.1|727086.1|728091.4|727091.4|728046.9|727046.9|29
1631274670000|2021-09-10 11:51:10|728086.9|727086.9|728082.1|727082.1|728115.2|727115.2|728082.1|727082.1|28
1631274680000|2021-09-10 11:51:20|728082.6|727082.6|728082.2|727082.2|728582.7|727110.2|728061.1|726564.8|35
1631274690000|2021-09-10 11:51:30|728082.6|727082.6|728078.7|727078.7|728090.9|727090.9|728068.1|727068.1|31
1631274700000|2021-09-10 11:51:40|728078.8|727078.8|728092.3|727092.3|728112.7|727112.7|728068.3|727068.3|27
1631274710000|2021-09-10 11:51:50|728088.8|727088.8|728113.1|727113.1|728593.4|727113.1|728055.5|726577.4|39
1631274720000|2021-09-10 11:52:00|728092.8|727092.8|728087.1|727087.1|728113.9|727113.9|728077.3|727077.3|29
1631274730000|2021-09-10 11:52:10|728082.7|727082.7|728081.7|727081.7|728588.5|727104.3|728027.1|726530.7|38
1631274740000|2021-09-10 11:52:20|728094.3|727094.3|728087.6|727087.6|728108.5|727108.5|728065.7|727065.7|30
1631274750000|2021-09-10 11:52:30|728615.3|726615.3|728593.8|726593.8|728618|727114.4|728080.1|726593.8|36
1631274760000|2021-09-10 11:52:40|728097.5|727097.5|728093.6|727093.6|728619.5|727117.9|728082.2|726592.1|38
1631274770000|2021-09-10 11:52:50|728096.1|727096.1|728114.2|727114.2|728119|727119|728060.7|727060.7|38
1631274780000|2021-09-10 11:53:00|728117.5|727117.5|728590.5|726590.5|728604.9|727118.8|728076.5|726580.9|33
1631274790000|2021-09-10 11:53:10|728587.4|726587.4|728101.7|727101.7|728603.9|727114.5|728053.4|726569.7|37
1631274800000|2021-09-10 11:53:20|728096.2|727096.2|728077.7|727077.7|728566.7|727101.9|728039.3|726566.7|36
1631274810000|2021-09-10 11:53:30|728058.2|727058.2|728100.6|727100.6|728102.5|727102.5|728058.2|727058.2|35
1631274820000|2021-09-10 11:53:40|728106.5|727106.5|728104.7|727104.7|728108.8|727108.8|728079.6|727079.6|32
1631274830000|2021-09-10 11:53:50|728092|727092|728099.2|727099.2|728113.8|727113.8|728080.6|727080.6|34
1631274840000|2021-09-10 11:54:00|728109.7|727109.7|728081.9|727081.9|728613.5|727116.3|728069.7|726581|34
1631274850000|2021-09-10 11:54:10|728085.6|727085.6|728097.5|727097.5|728107.4|727107.4|728080.4|727080.4|29
1631274860000|2021-09-10 11:54:20|728098.8|727098.8|728061.5|727061.5|728641.7|727122.2|728046.6|726593|30
1631274870000|2021-09-10 11:54:30|728091.5|727091.5|728055.8|727055.8|728593.4|727091.5|728055.8|726547.4|37
1631274880000|2021-09-10 11:54:40|728054.3|727054.3|728102.3|727102.3|728603.4|727111.4|728050.3|726589.8|34
1631274890000|2021-09-10 11:54:50|728100.7|727100.7|728105.3|727105.3|728109.5|727109.5|728082|727082|27
1631274900000|2021-09-10 11:55:00|728099.7|727099.7|728104.3|727104.3|728106.8|727106.8|728078|727078|29
1631274910000|2021-09-10 11:55:10|728103.4|727103.4|728047.4|727047.4|728104.5|727104.5|728047.4|727047.4|32
1631274920000|2021-09-10 11:55:20|728069.3|727069.3|728075.3|727075.3|728617.4|727087.5|728045.6|726559.7|37
1631274930000|2021-09-10 11:55:30|728076.5|727076.5|727912.7|726912.7|728603|727115.3|727879|726379.7|39
1631274940000|2021-09-10 11:55:40|727887.5|726887.5|727882.4|726882.4|728400|726895|727864.2|726366.3|37
1631274950000|2021-09-10 11:55:50|727866.1|726866.1|727891.3|726891.3|728395.3|726906.3|727866.1|726395.3|31
1631274960000|2021-09-10 11:56:00|727899.8|726899.8|727901.4|726901.4|728407.2|726916.1|727858|726407.2|30
1631274970000|2021-09-10 11:56:10|727891.4|726891.4|727798.3|726798.3|728428.6|726905.8|727771|726313.3|39
1631274980000|2021-09-10 11:56:20|727799.6|726799.6|727788.7|726788.7|727810.2|726810.2|727782.3|726782.3|35
1631274990000|2021-09-10 11:56:30|727805.8|726805.8|727793.4|726793.4|728308.6|726821.4|727774.1|726308.6|39
1631275000000|2021-09-10 11:56:40|727791.5|726791.5|727807.8|726807.8|728350.9|726839.4|727779.8|726350.9|34
1631275010000|2021-09-10 11:56:50|727808.2|726808.2|727877.5|726877.5|728379.9|726877.5|727805.5|726330.9|31
1631275020000|2021-09-10 11:57:00|728380.4|726380.4|727891.5|726891.5|728398.6|726891.5|727824.5|726339.5|34
1631275030000|2021-09-10 11:57:10|728379.9|726379.9|727874.1|726874.1|728380.9|726899.4|727860.7|726364.2|33
1631275040000|2021-09-10 11:57:20|727898.7|726898.7|727878.6|726878.6|727898.7|726898.7|727872.1|726872.1|25
1631275050000|2021-09-10 11:57:30|728368.5|726368.5|728355.9|726355.9|728397|726872|727802.3|726320.1|34
1631275060000|2021-09-10 11:57:40|728365.7|726365.7|727830.2|726830.2|728387.4|726883.9|727773.6|726297.7|36
1631275070000|2021-09-10 11:57:50|727825.3|726825.3|727830.6|726830.6|728350.6|726873.3|727825.3|726344.4|30
1631275080000|2021-09-10 11:58:00|727853.8|726853.8|728284.1|726284.1|728367.3|726868.2|727740.1|726251.9|39
1631275090000|2021-09-10 11:58:10|728279.7|726279.7|728274.4|726274.4|728301.9|726773.7|727748.7|726236|38
1631275100000|2021-09-10 11:58:20|728268.2|726268.2|727756.9|726756.9|728268.2|726763.9|727736.2|726268.2|23
1631275110000|2021-09-10 11:58:30|727768.6|726768.6|728229.4|726229.4|728258|726773.3|727709.8|726200.3|28
1631275120000|2021-09-10 11:58:40|728234.2|726234.2|727743.1|726743.1|728255.5|726743.1|727726.6|726216.3|35
1631275130000|2021-09-10 11:58:50|727716.3|726716.3|727650.5|726650.5|728204.8|726716.3|727643.3|726170|37
1631275140000|2021-09-10 11:59:00|727652.7|726652.7|727656.1|726656.1|728173.7|726673.8|727639.4|726154.1|39
1631275150000|2021-09-10 11:59:10|727662.3|726662.3|728178|726178|728209.9|726662.3|727662.3|726159.7|28
1631275160000|2021-09-10 11:59:20|727661.9|726661.9|727643.5|726643.5|728206|726680.3|727643.5|726156.1|25
1631275170000|2021-09-10 11:59:30|727655.9|726655.9|728139.6|726139.6|728169.9|726666.6|727631.5|726139.4|26
1631275180000|2021-09-10 11:59:40|727647.4|726647.4|728168.6|726168.6|728168.6|726663.9|727622.6|726162.1|25
1631275190000|2021-09-10 11:59:50|728164.3|726164.3|728054.6|726054.6|728182.8|726662.7|727539.8|726051.4|33
1631275200000|2021-09-10 12:00:00|728055.7|726055.7|727950.3|725950.3|728088.9|726577|727436.4|725950.3|40
1631275210000|2021-09-10 12:00:10|727946.2|725946.2|727921|725921|727953.7|726462.9|727408.3|725917.5|36
1631275220000|2021-09-10 12:00:20|727413.4|726413.4|727438.6|726438.6|727931.1|726438.6|727379|725898.6|37
1631275230000|2021-09-10 12:00:30|727930.1|725930.1|727916.6|725916.6|727981.5|726470.6|727442.9|725916.6|30
1631275240000|2021-09-10 12:00:40|727918.9|725918.9|727421.1|726421.1|727942.6|726455.7|727421.1|725913.5|31
1631275250000|2021-09-10 12:00:50|727421.4|726421.4|727460.2|726460.2|727460.2|726460.2|727401.1|726401.1|31
1631275260000|2021-09-10 12:01:00|727478.5|726478.5|727439.5|726439.5|727986.5|726499|727426.6|725981.9|32
1631275270000|2021-09-10 12:01:10|727413.2|726413.2|727471.6|726471.6|727956.1|726471.6|727409.4|725910.7|36
1631275280000|2021-09-10 12:01:20|727465.6|726465.6|727468.5|726468.5|727474.8|726474.8|727456.4|726456.4|35
1631275290000|2021-09-10 12:01:30|727466.1|726466.1|727403|726403|727930.8|726466.1|727367.6|725876.1|39
1631275300000|2021-09-10 12:01:40|727405.5|726405.5|727887.5|725887.5|727937.2|726450.4|727393|725864.8|37
1631275310000|2021-09-10 12:01:50|727381.2|726381.2|727404.1|726404.1|727903.5|726436.2|727374.2|725870.4|36
1631275320000|2021-09-10 12:02:00|727403|726403|727860.5|725860.5|727898.7|726403|727353.9|725847.7|37
1631275330000|2021-09-10 12:02:10|727859.6|725859.6|727375.3|726375.3|727892|726397.2|727358.7|725855|34
1631275340000|2021-09-10 12:02:20|727898.3|725898.3|727465|726465|727953.9|726473.2|727395.9|725879.2|39
1631275350000|2021-09-10 12:02:30|727443.9|726443.9|727930.2|725930.2|727966.9|726464.1|727411.5|725894.9|35
1631275360000|2021-09-10 12:02:40|727934.1|725934.1|727409.5|726409.5|727939.6|726454.1|727366.3|725864.5|40
1631275370000|2021-09-10 12:02:50|727410.1|726410.1|727901.1|725901.1|727912.9|726410.6|727393|725894|36
1631275380000|2021-09-10 12:03:00|727901.8|725901.8|727413.5|726413.5|727901.8|726429.4|727398.3|725899.2|25
1631275390000|2021-09-10 12:03:10|727429.5|726429.5|727468.8|726468.8|727960.5|726482.6|727426.3|725934|37
1631275400000|2021-09-10 12:03:20|727450.3|726450.3|727497.6|726497.6|727994.4|726507.4|727443.6|725961.2|37
1631275410000|2021-09-10 12:03:30|727506.4|726506.4|727986.3|725986.3|728012.4|726517.2|727482.6|725986.3|39
1631275420000|2021-09-10 12:03:40|727993.5|725993.5|727512.2|726512.2|727993.5|726517.8|727455.9|725933|36
1631275430000|2021-09-10 12:03:50|727510.7|726510.7|727539.4|726539.4|728030.1|726539.4|727494.4|726010.8|34
1631275440000|2021-09-10 12:04:00|728033.4|726033.4|728023.7|726023.7|728051.9|726529.6|727506.8|726007.6|34
1631275450000|2021-09-10 12:04:10|728023.5|726023.5|728060.1|726060.1|728066.1|726561.2|727527.3|726023.3|32
1631275460000|2021-09-10 12:04:20|727577.5|726577.5|727536.7|726536.7|728055.2|726577.5|727526.2|725998.3|33
1631275470000|2021-09-10 12:04:30|727538.8|726538.8|728027.1|726027.1|728034.3|726547.7|727530.9|726020.4|27
1631275480000|2021-09-10 12:04:40|728025.8|726025.8|727521.1|726521.1|728045|726540.4|727497.5|726019.5|39
1631275490000|2021-09-10 12:04:50|727521.2|726521.2|727409.9|726409.9|727521.2|726521.2|727408.9|726408.9|34
1631275500000|2021-09-10 12:05:00|727414.3|726414.3|727395.9|726395.9|727912.8|726422.3|727386.9|725912.8|34
1631275510000|2021-09-10 12:05:10|727397.1|726397.1|727432.6|726432.6|727439.8|726439.8|727392.9|726392.9|33
1631275520000|2021-09-10 12:05:20|727416.4|726416.4|727479.6|726479.6|727491.4|726491.4|727416.4|726416.4|34
1631275530000|2021-09-10 12:05:30|727477|726477|727490.4|726490.4|727494.5|726494.5|727474.3|726474.3|20
1631275540000|2021-09-10 12:05:40|727499.6|726499.6|727501.8|726501.8|727510.5|726510.5|727485|726485|29
1631275550000|2021-09-10 12:05:50|727498.5|726498.5|727497.3|726497.3|727498.5|726498.5|727479.4|726479.4|29
1631275560000|2021-09-10 12:06:00|727495.3|726495.3|727498.4|726498.4|727501.8|726501.8|727480.5|726480.5|22
1631275570000|2021-09-10 12:06:10|727497.7|726497.7|727489.7|726489.7|727502|726502|727483|726483|29
1631275580000|2021-09-10 12:06:20|727488.8|726488.8|727490.1|726490.1|727492.9|726492.9|727471.5|726471.5|29
1631275590000|2021-09-10 12:06:30|727480.2|726480.2|727553.7|726553.7|728071.5|726572.9|727480.2|726008.6|36
1631275600000|2021-09-10 12:06:40|727554|726554|727576.9|726576.9|727580.4|726580.4|727542.6|726542.6|27
1631275610000|2021-09-10 12:06:50|727577.4|726577.4|727502.1|726502.1|727586|726586|727497.8|726497.8|37
1631275620000|2021-09-10 12:07:00|727492.7|726492.7|727565.9|726565.9|728064.2|726594|727492.7|726046.2|39
1631275630000|2021-09-10 12:07:10|727556.7|726556.7|727600|726600|728104.9|726607.8|727547.7|726070.1|33
1631275640000|2021-09-10 12:07:20|727600.5|726600.5|727594.1|726594.1|728111.2|726633.9|727585.5|726111.2|27
1631275650000|2021-09-10 12:07:30|727617.8|726617.8|727615.8|726615.8|728142|726617.8|727589.7|726102.5|24
1631275660000|2021-09-10 12:07:40|727616.3|726616.3|728114.9|726114.9|728114.9|726616.9|727608.9|726106.2|19
1631275670000|2021-09-10 12:07:50|728115.7|726115.7|727609.8|726609.8|728116|726610.1|727602.2|726107.9|10
1631275680000|2021-09-10 12:08:00|727609.4|726609.4|727613.3|726613.3|727614.6|726614.6|727609.4|726609.4|14
1631275690000|2021-09-10 12:08:10|727614.2|726614.2|727614.2|726614.2|727615.3|726615.3|727613.5|726613.5|10
1631275700000|2021-09-10 12:08:20|727613.8|726613.8|727619|726619|728112.6|726619|727585.2|726112.6|23
1631275710000|2021-09-10 12:08:30|728117.1|726117.1|727615.7|726615.7|728117.1|726615.8|727609.2|726117.1|18
1631275720000|2021-09-10 12:08:40|727618.3|726618.3|727615.3|726615.3|727618.8|726618.8|727614.6|726614.6|14
1631275730000|2021-09-10 12:08:50|727615.2|726615.2|727614|726614|727615.8|726615.8|727613.4|726613.4|11
1631275740000|2021-09-10 12:09:00|727613.5|726613.5|727618.1|726618.1|727625.4|726625.4|727613.5|726613.5|21
1631275750000|2021-09-10 12:09:10|727616.9|726616.9|727566.5|726566.5|727619.7|726619.7|727566.5|726566.5|15
1631275760000|2021-09-10 12:09:20|727573.6|726573.6|727562|726562|727573.6|726573.6|727536.1|726536.1|35
1631275770000|2021-09-10 12:09:30|727562.8|726562.8|727537.6|726537.6|727565.7|726565.7|727530.9|726530.9|26
1631275780000|2021-09-10 12:09:40|727539.7|726539.7|727561.1|726561.1|727571.6|726571.6|727526.6|726526.6|28
1631275790000|2021-09-10 12:09:50|727561.8|726561.8|727567.3|726567.3|727589.8|726589.8|727559|726559|22
1631275800000|2021-09-10 12:10:00|727583.1|726583.1|727529.1|726529.1|728034.5|726584.9|727513.4|726026.7|35
1631275810000|2021-09-10 12:10:10|727538.7|726538.7|727541|726541|728016.6|726541|727507.7|726005.4|38
1631275820000|2021-09-10 12:10:20|727540.4|726540.4|727542.8|726542.8|727561.1|726561.1|727533.2|726533.2|32
1631275830000|2021-09-10 12:10:30|727539|726539|727559.4|726559.4|728060.3|726559.4|727539|726027.3|35
1631275840000|2021-09-10 12:10:40|727559.3|726559.3|727578.7|726578.7|727578.7|726578.7|727543.8|726543.8|29
1631275850000|2021-09-10 12:10:50|727566.1|726566.1|727578.7|726578.7|727579.2|726579.2|727557.5|726557.5|31
1631275860000|2021-09-10 12:11:00|727573.6|726573.6|727609.7|726609.7|728119.2|726640.4|727565|726080.2|29
1631275870000|2021-09-10 12:11:10|727619.5|726619.5|727658.7|726658.7|728160.1|726658.7|727615.3|726120.2|31
1631275880000|2021-09-10 12:11:20|727656.5|726656.5|727666|726666|727666.1|726666.1|727646.2|726646.2|28
1631275890000|2021-09-10 12:11:30|727660|726660|727602.3|726602.3|728156.5|726660|727596.1|726107.6|33
1631275900000|2021-09-10 12:11:40|727599.1|726599.1|727586.5|726586.5|728094.1|726601.9|727580.7|726094.1|26
1631275910000|2021-09-10 12:11:50|727566.5|726566.5|727584.6|726584.6|728093.2|726589.6|727565.8|726085.2|24
1631275920000|2021-09-10 12:12:00|727590.7|726590.7|728134.4|726134.4|728151|726648|727567.8|726070.6|36
1631275930000|2021-09-10 12:12:10|728133.8|726133.8|727643.4|726643.4|728133.8|726647.6|727630.5|726133.8|30
1631275940000|2021-09-10 12:12:20|727644.2|726644.2|727715.2|726715.2|728186.8|726733.8|727644.2|726184.5|30
1631275950000|2021-09-10 12:12:30|727716.4|726716.4|727699|726699|728215.3|726716.4|727699|726204.8|22
1631275960000|2021-09-10 12:12:40|727699.7|726699.7|727705.4|726705.4|727713.7|726713.7|727696.9|726696.9|21
1631275970000|2021-09-10 12:12:50|727705.5|726705.5|727704.8|726704.8|727705.6|726705.6|727694.9|726694.9|17
1631275980000|2021-09-10 12:13:00|727707.7|726707.7|727696.4|726696.4|728215.5|726709.5|727695.1|726209|24
1631275990000|2021-09-10 12:13:10|727700.2|726700.2|727729.5|726729.5|728221.8|726731.3|727700.2|726220.8|21
1631276000000|2021-09-10 12:13:20|727716.3|726716.3|727717.6|726717.6|727728.9|726728.9|727706|726706|24
1631276010000|2021-09-10 12:13:30|727719.2|726719.2|727747.3|726747.3|727768.5|726768.5|727719.2|726719.2|30
1631276020000|2021-09-10 12:13:40|727740.3|726740.3|727759.6|726759.6|727764|726764|727738.2|726738.2|22
1631276030000|2021-09-10 12:13:50|727735.4|726735.4|727705.6|726705.6|727735.4|726735.4|727681.5|726681.5|32
1631276040000|2021-09-10 12:14:00|727697|726697|727699.1|726699.1|727708.6|726708.6|727678.3|726678.3|28
1631276050000|2021-09-10 12:14:10|727699.4|726699.4|727692.9|726692.9|727699.4|726699.4|727677.7|726677.7|19
1631276060000|2021-09-10 12:14:20|727692.5|726692.5|727683.3|726683.3|727700.9|726700.9|727665.6|726665.6|24
1631276070000|2021-09-10 12:14:30|727662|726662|727678.6|726678.6|727685.3|726685.3|727647.3|726647.3|30
1631276080000|2021-09-10 12:14:40|727682.6|726682.6|727715.4|726715.4|727721.1|726721.1|727663.5|726663.5|35
1631276090000|2021-09-10 12:14:50|727712.2|726712.2|727728.8|726728.8|727733.7|726733.7|727711.4|726711.4|25
1631276100000|2021-09-10 12:15:00|727714.9|726714.9|727714|726714|727729.4|726729.4|727713|726713|22
1631276110000|2021-09-10 12:15:10|727719.1|726719.1|727711.3|726711.3|727726.5|726726.5|727696.3|726696.3|24
1631276120000|2021-09-10 12:15:20|727713.3|726713.3|727688.5|726688.5|728183.8|726715.7|727662.8|726183.8|37
1631276130000|2021-09-10 12:15:30|727690.4|726690.4|727692.1|726692.1|727709.3|726709.3|727683.7|726683.7|28
1631276140000|2021-09-10 12:15:40|727701.3|726701.3|727709.4|726709.4|727711.9|726711.9|727695.6|726695.6|36
1631276150000|2021-09-10 12:15:50|727704.3|726704.3|727719.9|726719.9|727721.8|726721.8|727699.6|726699.6|21
1631276160000|2021-09-10 12:16:00|727725.5|726725.5|727727|726727|727730.6|726730.6|727714.5|726714.5|30
1631276170000|2021-09-10 12:16:10|727727.5|726727.5|727731.8|726731.8|727734.2|726734.2|727727.5|726727.5|20
1631276180000|2021-09-10 12:16:20|727734.2|726734.2|727806.1|726806.1|727810.5|726810.5|727732|726732|28
1631276190000|2021-09-10 12:16:30|727805.6|726805.6|727739.3|726739.3|728259.1|726805.6|727739.3|726259.1|22
1631276200000|2021-09-10 12:16:40|727748.2|726748.2|727772.9|726772.9|728271.7|726777.4|727700.7|726271.7|38
1631276210000|2021-09-10 12:16:50|727769|726769|727790.9|726790.9|727809.5|726809.5|727769|726769|30
1631276220000|2021-09-10 12:17:00|727793.1|726793.1|727668.4|726668.4|728171.6|726793.1|727647.7|726156|38
1631276230000|2021-09-10 12:17:10|727659.4|726659.4|727655.3|726655.3|727672|726672|727646.2|726646.2|30
1631276240000|2021-09-10 12:17:20|727651.8|726651.8|727680.1|726680.1|727684|726684|727645.9|726645.9|33
1631276250000|2021-09-10 12:17:30|727708.3|726708.3|727788.4|726788.4|728196.8|726788.4|727699.2|726196.8|38
1631276260000|2021-09-10 12:17:40|727788.2|726788.2|727814.5|726814.5|727826.5|726826.5|727777.2|726777.2|34
1631276270000|2021-09-10 12:17:50|727812.3|726812.3|727847.2|726847.2|727848.3|726848.3|727798.1|726798.1|35
1631276280000|2021-09-10 12:18:00|727844.8|726844.8|727850.5|726850.5|727852.5|726852.5|727835.8|726835.8|25
1631276290000|2021-09-10 12:18:10|727851.2|726851.2|727860.8|726860.8|727861.5|726861.5|727835.4|726835.4|27
1631276300000|2021-09-10 12:18:20|727861.3|726861.3|727863.1|726863.1|727864.7|726864.7|727846.9|726846.9|25
1631276310000|2021-09-10 12:18:30|727858.2|726858.2|727862.2|726862.2|727865.9|726865.9|727858.2|726858.2|19
1631276320000|2021-09-10 12:18:40|727864.1|726864.1|727861.1|726861.1|727864.9|726864.9|727839.8|726839.8|27
1631276330000|2021-09-10 12:18:50|727856.6|726856.6|727862.7|726862.7|727863|726863|727842.4|726842.4|18
1631276340000|2021-09-10 12:19:00|727849.9|726849.9|727862.5|726862.5|727864.7|726864.7|727849.9|726849.9|22
1631276350000|2021-09-10 12:19:10|727863.4|726863.4|727862.7|726862.7|727864.2|726864.2|727852.2|726852.2|25
1631276360000|2021-09-10 12:19:20|727858|726858|727867.8|726867.8|727867.8|726867.8|727843.4|726843.4|30
1631276370000|2021-09-10 12:19:30|727868|726868|727857.8|726857.8|727868|726868|727830.9|726830.9|37
1631276380000|2021-09-10 12:19:40|727835.5|726835.5|727836.3|726836.3|727870|726870|727832.2|726832.2|32
1631276390000|2021-09-10 12:19:50|727835.5|726835.5|727830.9|726830.9|727862.8|726862.8|727830.9|726830.9|32
1631276400000|2021-09-10 12:20:00|727861.4|726861.4|727763.5|726763.5|728242.4|726861.4|727697.3|726191.1|36
1631276410000|2021-09-10 12:20:10|727762.4|726762.4|727689.3|726689.3|728215.6|726762.4|727684.8|726215.6|35
1631276420000|2021-09-10 12:20:20|727707|726707|727720.7|726720.7|728207.5|726728.6|727682.6|726189.4|33
1631276430000|2021-09-10 12:20:30|727726|726726|727718.7|726718.7|727727.6|726727.6|727710.9|726710.9|25
1631276440000|2021-09-10 12:20:40|727718.9|726718.9|727698.5|726698.5|728208.6|726721.1|727698.5|726201|25
1631276450000|2021-09-10 12:20:50|727717.5|726717.5|728158|726158|728197.4|726718.9|727654.8|726155.5|39
1631276460000|2021-09-10 12:21:00|728155.5|726155.5|727700.4|726700.4|728165.3|726702.7|727656.7|726155.5|37
1631276470000|2021-09-10 12:21:10|727700.7|726700.7|727778.1|726778.1|727798|726798|727695.2|726695.2|35
1631276480000|2021-09-10 12:21:20|727779.2|726779.2|727815.1|726815.1|728327.9|726851.7|727773.1|726327.9|35
1631276490000|2021-09-10 12:21:30|727835.8|726835.8|727814.3|726814.3|727841.8|726841.8|727806.2|726806.2|34
1631276500000|2021-09-10 12:21:40|727814.4|726814.4|727791|726791|727817.5|726817.5|727791|726791|21
1631276510000|2021-09-10 12:21:50|727794.9|726794.9|727784.8|726784.8|727800.4|726800.4|727773.9|726773.9|31
1631276520000|2021-09-10 12:22:00|727789.5|726789.5|727770|726770|728273|726789.5|727755.9|726257.1|38
1631276530000|2021-09-10 12:22:10|727762.4|726762.4|727781.7|726781.7|727788.2|726788.2|727762.4|726762.4|27
1631276540000|2021-09-10 12:22:20|727783.6|726783.6|727784.6|726784.6|727792.9|726792.9|727779.9|726779.9|21
1631276550000|2021-09-10 12:22:30|727785.4|726785.4|727745.9|726745.9|728220.3|726791|727711.4|726220.3|33
1631276560000|2021-09-10 12:22:40|727745.1|726745.1|727733.2|726733.2|728235.1|726747|727721.7|726213.1|36
1631276570000|2021-09-10 12:22:50|727735.8|726735.8|727653.4|726653.4|728189.2|726755.9|727644.7|726166.6|37
1631276580000|2021-09-10 12:23:00|727647.9|726647.9|728158.6|726158.6|728162.1|726684.6|727647.9|726152.7|28
1631276590000|2021-09-10 12:23:10|727658.4|726658.4|727659.3|726659.3|728157.4|726661.2|727650.9|726150.5|18
1631276600000|2021-09-10 12:23:20|727658.3|726658.3|727665.5|726665.5|727667|726667|727646.7|726646.7|17
1631276610000|2021-09-10 12:23:30|727665.2|726665.2|727670|726670|727673.3|726673.3|727654.3|726654.3|17
1631276620000|2021-09-10 12:23:40|727662.1|726662.1|727669.2|726669.2|727676.3|726676.3|727662.1|726662.1|20
1631276630000|2021-09-10 12:23:50|727666.3|726666.3|727674.5|726674.5|727679|726679|727661.3|726661.3|19
1631276640000|2021-09-10 12:24:00|727678.6|726678.6|727657.1|726657.1|727678.6|726678.6|727647.9|726647.9|23
1631276650000|2021-09-10 12:24:10|727653.5|726653.5|727743.5|726743.5|727743.8|726743.8|727653.5|726653.5|33
1631276660000|2021-09-10 12:24:20|727771.4|726771.4|727751.7|726751.7|728252.3|726785.4|727746.4|726252.3|36
1631276670000|2021-09-10 12:24:30|727751.6|726751.6|727733.3|726733.3|728251.5|726760.5|727732.4|726235.4|29
1631276680000|2021-09-10 12:24:40|727733.9|726733.9|727754.7|726754.7|727757.6|726757.6|727732.8|726732.8|23
1631276690000|2021-09-10 12:24:50|727739.7|726739.7|727745.8|726745.8|727757.8|726757.8|727739.7|726739.7|21
1631276700000|2021-09-10 12:25:00|727753.7|726753.7|727665.8|726665.8|728168.8|726757.2|727647.7|726168.8|29
1631276710000|2021-09-10 12:25:10|727687|726687|727711.6|726711.6|728210.1|726711.6|727661.8|726170.1|36
1631276720000|2021-09-10 12:25:20|727721|726721|727746.2|726746.2|728218.5|726746.2|727697.1|726201.2|36
1631276730000|2021-09-10 12:25:30|727754.7|726754.7|727738.4|726738.4|728230.6|726759.6|727707.7|726230.6|36
1631276740000|2021-09-10 12:25:40|727728.5|726728.5|728264.3|726264.3|728284.9|726791.8|727716.6|726239.6|37
1631276750000|2021-09-10 12:25:50|728269.3|726269.3|728310.7|726310.7|728313.5|726802.1|727767.7|726269.3|30
1631276760000|2021-09-10 12:26:00|728309.8|726309.8|727762|726762|728346|726847.1|727762|726264.8|30
1631276770000|2021-09-10 12:26:10|727759.9|726759.9|728228|726228|728231|726769|727715|726214.1|31
1631276780000|2021-09-10 12:26:20|728233.9|726233.9|728219.3|726219.3|728233.9|726729|727696.9|726208.7|30
1631276790000|2021-09-10 12:26:30|727722.4|726722.4|727709.3|726709.3|728205.7|726730.1|727686.9|726205.2|27
1631276800000|2021-09-10 12:26:40|727709.8|726709.8|727737.9|726737.9|728214.9|726742.7|727698.3|726214.9|18
1631276810000|2021-09-10 12:26:50|727742.2|726742.2|727760.8|726760.8|727763.7|726763.7|727719.4|726719.4|24
1631276820000|2021-09-10 12:27:00|727750.2|726750.2|727761.6|726761.6|727764|726764|727745.8|726745.8|19
1631276830000|2021-09-10 12:27:10|727759.7|726759.7|727861.2|726861.2|728344.7|726874.1|727759.7|726344.7|23
1631276840000|2021-09-10 12:27:20|727860.9|726860.9|727871.4|726871.4|727873|726873|727856.7|726856.7|21
1631276850000|2021-09-10 12:27:30|727859.3|726859.3|727873.4|726873.4|727873.5|726873.5|727847.7|726847.7|14
1631276860000|2021-09-10 12:27:40|727874|726874|727878.1|726878.1|727881.4|726881.4|727868.2|726868.2|21
1631276870000|2021-09-10 12:27:50|727879|726879|727878.6|726878.6|727880.7|726880.7|727855.2|726855.2|24
1631276880000|2021-09-10 12:28:00|727874.1|726874.1|727871.9|726871.9|727876.3|726876.3|727864.8|726864.8|14
1631276890000|2021-09-10 12:28:10|727881.4|726881.4|727877.3|726877.3|727881.4|726881.4|727850.9|726850.9|21
1631276900000|2021-09-10 12:28:20|727879|726879|727876.5|726876.5|727881.3|726881.3|727876.1|726876.1|10
1631276910000|2021-09-10 12:28:30|728364.9|726364.9|727918.3|726918.3|728421.3|726925.4|727856.9|726364.9|25
1631276920000|2021-09-10 12:28:40|727903.9|726903.9|727908.7|726908.7|728407|726918.9|727902.1|726407|21
1631276930000|2021-09-10 12:28:50|727903.8|726903.8|727953.9|726953.9|728454.6|726976.6|727903.8|726418.3|34
1631276940000|2021-09-10 12:29:00|727947.7|726947.7|728431.9|726431.9|728452.5|726955.3|727938.5|726417.6|21
1631276950000|2021-09-10 12:29:10|727937|726937|728004.7|727004.7|728492.2|727004.7|727937|726424.1|23
1631276960000|2021-09-10 12:29:20|728004.3|727004.3|728508.1|726508.1|728524.2|727004.3|728004.3|726477.8|17
1631276970000|2021-09-10 12:29:30|728515.9|726515.9|728500.9|726500.9|728515.9|726515.9|728499.4|726499.4|28
1631276980000|2021-09-10 12:29:40|728492.7|726492.7|728519.7|726519.7|728519.7|727010|728010|726471.1|27
1631276990000|2021-09-10 12:29:50|728514.8|726514.8|728531.2|726531.2|728534.2|727023.1|728021.3|726508.2|14
1631277000000|2021-09-10 12:30:00|728519.9|726519.9|728462.5|726462.5|728519.9|726519.9|728416|726416|34
1631277010000|2021-09-10 12:30:10|728456.4|726456.4|728437.6|726437.6|728498.2|726498.2|728433.2|726433.2|34
1631277020000|2021-09-10 12:30:20|728438.2|726438.2|727931|726931|728438.2|726954.9|727907.4|726429.9|32
1631277030000|2021-09-10 12:30:30|727934.5|726934.5|727940|726940|728441|726951.5|727934.2|726433.7|28
1631277040000|2021-09-10 12:30:40|727939.1|726939.1|728398.3|726398.3|728408.7|726944.6|727871.2|726384.9|32
1631277050000|2021-09-10 12:30:50|727906.2|726906.2|727935|726935|728426.7|726935|727891.9|726410.8|32
1631277060000|2021-09-10 12:31:00|727935.6|726935.6|728465.6|726465.6|728465.6|726966.9|727922.5|726451.1|30
1631277070000|2021-09-10 12:31:10|727965.6|726965.6|728003|727003|728512.9|727009.9|727959.3|726460.3|33
1631277080000|2021-09-10 12:31:20|727995.2|726995.2|728022.1|727022.1|728519.1|727037.5|727991.8|726491|30
1631277090000|2021-09-10 12:31:30|728031|727031|728570.1|726570.1|728579.9|727039.9|728031|726563.9|26
1631277100000|2021-09-10 12:31:40|728572.9|726572.9|728086.4|727086.4|728582.2|727092.4|728079.9|726572.9|25
1631277110000|2021-09-10 12:31:50|728088|727088|728093|727093|728095.9|727095.9|728083.9|727083.9|31
1631277120000|2021-09-10 12:32:00|728090.8|727090.8|728088.2|727088.2|728091.2|727091.2|728082.2|727082.2|35
1631277130000|2021-09-10 12:32:10|728085|727085|728134.1|727134.1|728632.1|727135.5|728082.7|726597.1|37
1631277140000|2021-09-10 12:32:20|728136|727136|728114.4|727114.4|728593.6|727137.5|728100.4|726593.6|37
1631277150000|2021-09-10 12:32:30|728113.7|727113.7|728095.3|727095.3|728113.7|727113.7|728094.9|727094.9|35
1631277160000|2021-09-10 12:32:40|728099.2|727099.2|728112.3|727112.3|728121.8|727121.8|728090.7|727090.7|29
1631277170000|2021-09-10 12:32:50|728112.9|727112.9|728114.8|727114.8|728119.2|727119.2|728085.3|727085.3|38
1631277180000|2021-09-10 12:33:00|728127.1|727127.1|728201.2|727201.2|728683.7|727225.6|728127.1|726671.9|34
1631277190000|2021-09-10 12:33:10|728209.3|727209.3|728256.5|727256.5|728256.5|727256.5|728209.3|727209.3|29
1631277200000|2021-09-10 12:33:20|728229.1|727229.1|728276.3|727276.3|728772.4|727285|728229.1|726772.4|27
1631277210000|2021-09-10 12:33:30|728284.4|727284.4|728304.9|727304.9|728310.1|727310.1|728268.1|727268.1|31
1631277220000|2021-09-10 12:33:40|728309.1|727309.1|728229|727229|728723.3|727322|728229|726723.3|25
1631277230000|2021-09-10 12:33:50|728728.5|726728.5|728235.9|727235.9|728740.1|727240.1|728235.9|726722.6|28
1631277240000|2021-09-10 12:34:00|728238|727238|728230.8|727230.8|728694.4|727238|728178.2|726668.6|32
1631277250000|2021-09-10 12:34:10|728237.8|727237.8|728201.9|727201.9|728721.5|727237.8|728181.9|726699.6|38
1631277260000|2021-09-10 12:34:20|728203.1|727203.1|728717.9|726717.9|728717.9|727209.8|728171.5|726693.8|36
1631277270000|2021-09-10 12:34:30|728717.7|726717.7|728219.4|727219.4|728717.7|727228.9|728210.2|726707.4|35
1631277280000|2021-09-10 12:34:40|728218.9|727218.9|728226.4|727226.4|728743.4|727231.5|728163.5|726674.5|37
1631277290000|2021-09-10 12:34:50|728224.6|727224.6|728717.2|726717.2|728747|727230.3|728224.6|726705.3|28
1631277300000|2021-09-10 12:35:00|728715.8|726715.8|728720.4|726720.4|728734.7|727234.9|728226.5|726713.1|27
1631277310000|2021-09-10 12:35:10|728716.8|726716.8|728264.6|727264.6|728768.8|727270.8|728247|726715.4|37
1631277320000|2021-09-10 12:35:20|728263.5|727263.5|728277.9|727277.9|728279.3|727279.3|728249.5|727249.5|31
1631277330000|2021-09-10 12:35:30|728277.4|727277.4|728261.2|727261.2|728279|727279|728252.1|727252.1|34
1631277340000|2021-09-10 12:35:40|728265.3|727265.3|728282.1|727282.1|728784.9|727300.8|728265.3|726774.2|33
1631277350000|2021-09-10 12:35:50|728282.8|727282.8|728772.4|726772.4|728784.7|727288.9|728272.1|726772.4|33
1631277360000|2021-09-10 12:36:00|728774|726774|728281|727281|728775.5|727283.9|728265.2|726764.1|36
1631277370000|2021-09-10 12:36:10|728279.7|727279.7|728279.7|727279.7|728283.2|727283.2|728258.5|727258.5|31
1631277380000|2021-09-10 12:36:20|728280.5|727280.5|728287.5|727287.5|728287.5|727287.5|728276.7|727276.7|23
1631277390000|2021-09-10 12:36:30|728285|727285|728257.6|727257.6|728765.3|727285|728222.8|726739.5|24
1631277400000|2021-09-10 12:36:40|728256.7|727256.7|728267.8|727267.8|728773.2|727270.7|728241.6|726771.8|27
1631277410000|2021-09-10 12:36:50|728271.2|727271.2|728305.8|727305.8|728313.3|727313.3|728271.2|727271.2|38
1631277420000|2021-09-10 12:37:00|728313.7|727313.7|728313.5|727313.5|728319.5|727319.5|728307.7|727307.7|25
1631277430000|2021-09-10 12:37:10|728318|727318|728301.3|727301.3|728797.3|727318|728295.3|726784.1|23
1631277440000|2021-09-10 12:37:20|728298.9|727298.9|728361.3|727361.3|728814.8|727371|728268.5|726794.4|36
1631277450000|2021-09-10 12:37:30|728365|727365|728396.3|727396.3|728889.5|727401|728365|726850.4|34
1631277460000|2021-09-10 12:37:40|728393.7|727393.7|728377.5|727377.5|728878.7|727394.2|728348|726856.1|39
1631277470000|2021-09-10 12:37:50|728377.1|727377.1|728907|726907|728909.8|727397.7|728376.9|726877|29
1631277480000|2021-09-10 12:38:00|728913.8|726913.8|728880.6|726880.6|728922.5|727389.3|728370.8|726858.8|36
1631277490000|2021-09-10 12:38:10|728885.2|726885.2|728873|726873|728891.8|727380|728375.8|726854.6|34
1631277500000|2021-09-10 12:38:20|728875.9|726875.9|728873.3|726873.3|728884.2|727384.4|728369.9|726873.3|29
1631277510000|2021-09-10 12:38:30|728353.1|727353.1|728351.2|727351.2|728887.2|727370.6|728326.1|726864.2|36
1631277520000|2021-09-10 12:38:40|728357.9|727357.9|728412.2|727412.2|728906.8|727414.3|728357.9|726899.9|36
1631277530000|2021-09-10 12:38:50|728405.4|727405.4|728423|727423|728424.4|727424.4|728405.4|727405.4|35
1631277540000|2021-09-10 12:39:00|728423.7|727423.7|728462.4|727462.4|728927.2|727462.4|728413.6|726920.2|34
1631277550000|2021-09-10 12:39:10|728454.5|727454.5|728436.5|727436.5|728932.5|727454.5|728398.3|726916.6|25
1631277560000|2021-09-10 12:39:20|728437.2|727437.2|728446.1|727446.1|728446.9|727446.9|728429.7|727429.7|26
1631277570000|2021-09-10 12:39:30|728448.2|727448.2|728418.3|727418.3|728942.7|727458.7|728412.7|726925.9|37
1631277580000|2021-09-10 12:39:40|728417.1|727417.1|728433|727433|728933.2|727446.7|728417.1|726921.4|35
1631277590000|2021-09-10 12:39:50|728433.8|727433.8|728907.7|726907.7|728932.2|727435.2|728392|726878.5|37
1631277600000|2021-09-10 12:40:00|728400.4|727400.4|728395.4|727395.4|728905.2|727437.3|728369.9|726873|39
1631277610000|2021-09-10 12:40:10|728909.5|726909.5|728413.7|727413.7|728915.7|727422.1|728388.5|726909|32
1631277620000|2021-09-10 12:40:20|728415.5|727415.5|728441.9|727441.9|728942.4|727450.4|728413.7|726937.6|27
1631277630000|2021-09-10 12:40:30|728443.8|727443.8|728437.2|727437.2|728450.2|727450.2|728437.2|727437.2|24
1631277640000|2021-09-10 12:40:40|728448.2|727448.2|728437.3|727437.3|728455.3|727455.3|728412.9|727412.9|24
1631277650000|2021-09-10 12:40:50|728425.7|727425.7|728445.2|727445.2|728446|727446|728419.6|727419.6|26
1631277660000|2021-09-10 12:41:00|728445.3|727445.3|728431.3|727431.3|728936.4|727446.8|728429.2|726925.5|31
1631277670000|2021-09-10 12:41:10|728433.6|727433.6|728425.8|727425.8|728434|727434|728413|727413|29
1631277680000|2021-09-10 12:41:20|728427|727427|728445.4|727445.4|728935.9|727448.5|728411.3|726935.9|28
1631277690000|2021-09-10 12:41:30|728442.7|727442.7|728455.8|727455.8|728457|727457|728442.7|727442.7|22
1631277700000|2021-09-10 12:41:40|728956.8|726956.8|728455.3|727455.3|728956.8|727455.9|728447.8|726950.5|16
1631277710000|2021-09-10 12:41:50|728452.6|727452.6|728406.5|727406.5|728935.8|727452.6|728406.5|726905.5|26
1631277720000|2021-09-10 12:42:00|728417.8|727417.8|728421.7|727421.7|728926.1|727427.9|728417.3|726926.1|33
1631277730000|2021-09-10 12:42:10|728425.7|727425.7|728955.3|726955.3|728955.3|727453.3|728413.9|726952.2|33
1631277740000|2021-09-10 12:42:20|728953.5|726953.5|728442.2|727442.2|728953.5|727454.9|728423.3|726953.5|25
1631277750000|2021-09-10 12:42:30|728438|727438|728443.1|727443.1|728919.9|727443.1|728405.7|726919.9|32
1631277760000|2021-09-10 12:42:40|728441.5|727441.5|728480.5|727480.5|728487.5|727487.5|728421.7|727421.7|36
1631277770000|2021-09-10 12:42:50|728471.5|727471.5|728442.5|727442.5|728485.6|727485.6|728439.6|727439.6|37
1631277780000|2021-09-10 12:43:00|728441.1|727441.1|728418.3|727418.3|728939.1|727448|728388.7|726920.2|35
1631277790000|2021-09-10 12:43:10|728418.5|727418.5|728375|727375|728877.1|727431.3|728368.8|726877.1|32
1631277800000|2021-09-10 12:43:20|728382.3|727382.3|728483|727483|728496|727496|728375|727375|36
1631277810000|2021-09-10 12:43:30|728478.9|727478.9|728500.8|727500.8|728509.7|727509.7|728478.9|727478.9|30
1631277820000|2021-09-10 12:43:40|728499.1|727499.1|728508|727508|729009|727509.5|728471.7|727009|25
1631277830000|2021-09-10 12:43:50|728498.2|727498.2|728566.1|727566.1|728566.1|727566.1|728498.2|727498.2|32
1631277840000|2021-09-10 12:44:00|728547.6|727547.6|728522.2|727522.2|729030.8|727560.5|728522.2|727030.8|35
1631277850000|2021-09-10 12:44:10|728525|727525|728534.2|727534.2|729054|727564.4|728522|727050.6|32
1631277860000|2021-09-10 12:44:20|728534.8|727534.8|728549.7|727549.7|729048.4|727558.9|728531.3|727045.3|28
1631277870000|2021-09-10 12:44:30|728549.3|727549.3|728575.7|727575.7|729074|727582.9|728546.5|727043.5|28
1631277880000|2021-09-10 12:44:40|728593.6|727593.6|728654|727654|728658.8|727658.8|728593.6|727593.6|28
1631277890000|2021-09-10 12:44:50|728643.7|727643.7|728610.8|727610.8|728648|727648|728603.8|727603.8|23
1631277900000|2021-09-10 12:45:00|728606.9|727606.9|728578.6|727578.6|729054.7|727606.9|728547.2|727054.7|32
1631277910000|2021-09-10 12:45:10|728583.5|727583.5|728594.7|727594.7|728595.5|727595.5|728562.1|727562.1|27
1631277920000|2021-09-10 12:45:20|728606.7|727606.7|728615.1|727615.1|728623|727623|728583.3|727583.3|37
1631277930000|2021-09-10 12:45:30|728603.9|727603.9|728575.5|727575.5|729073.7|727614.9|728542.1|727052.4|35
1631277940000|2021-09-10 12:45:40|728566.1|727566.1|728594.1|727594.1|729031.5|727606.3|728439.7|727010.4|30
1631277950000|2021-09-10 12:45:50|728589.9|727589.9|728590.2|727590.2|728595.5|727595.5|728584.5|727584.5|12
1631277960000|2021-09-10 12:46:00|728587.8|727587.8|729069.9|727069.9|729100|727621.6|728567.2|727067.2|32
1631277970000|2021-09-10 12:46:10|729075.4|727075.4|728568.7|727568.7|729075.4|727579.6|728547.4|727075.2|26
1631277980000|2021-09-10 12:46:20|728570.2|727570.2|728635.2|727635.2|729126.1|727635.2|728563.2|727086.5|27
1631277990000|2021-09-10 12:46:30|728627.5|727627.5|729085.9|727085.9|729085.9|727630.8|728588.3|727085.9|27
1631278000000|2021-09-10 12:46:40|728576.8|727576.8|729073.2|727073.2|729100.5|727623|728571.6|727073.2|33
1631278010000|2021-09-10 12:46:50|728567.7|727567.7|729043.1|727043.1|729067.1|727584.3|728539.5|727040|32
1631278020000|2021-09-10 12:47:00|729044.1|727044.1|729052.8|727052.8|729057.4|727057.4|729043.9|727043.9|16
1631278030000|2021-09-10 12:47:10|728558|727558|728573.6|727573.6|729082.8|727589.5|728558|727063.2|26
1631278040000|2021-09-10 12:47:20|728581.7|727581.7|729046.4|727046.4|729074.5|727581.7|728554.3|727045.6|27
1631278050000|2021-09-10 12:47:30|729060.2|727060.2|729044.5|727044.5|729063.2|727552.1|728552.1|727027.4|22
1631278060000|2021-09-10 12:47:40|729017|727017|729069.8|727069.8|729088.5|727585|728498.1|727013.6|23
1631278070000|2021-09-10 12:47:50|729070.1|727070.1|728940.8|726940.8|729075.7|727577.4|728444.4|726940.8|31
1631278080000|2021-09-10 12:48:00|728439.2|727439.2|728458.4|727458.4|728948.2|727473.1|728434.5|726932.2|35
1631278090000|2021-09-10 12:48:10|728461.4|727461.4|728480.8|727480.8|728975.6|727504.5|728461.2|726966.7|25
1631278100000|2021-09-10 12:48:20|728478.1|727478.1|728531.5|727531.5|728553|727553|728468.3|727468.3|33
1631278110000|2021-09-10 12:48:30|728528|727528|728558|727558|728561.6|727561.6|728528|727528|31
1631278120000|2021-09-10 12:48:40|728557.4|727557.4|728563.1|727563.1|728563.1|727563.1|728557.3|727557.3|24
1631278130000|2021-09-10 12:48:50|728560.7|727560.7|728568|727568|728574.1|727574.1|728552.5|727552.5|27
1631278140000|2021-09-10 12:49:00|728567.4|727567.4|728661|727661|728674.2|727674.2|728567.4|727567.4|27
1631278150000|2021-09-10 12:49:10|728675.5|727675.5|728904.6|727904.6|729389.5|727904.6|728675.5|727325.6|36
1631278160000|2021-09-10 12:49:20|728900.4|727900.4|728871.4|727871.4|729375.2|727900.4|728858.9|727365.5|36
1631278170000|2021-09-10 12:49:30|728862.4|727862.4|729400.9|727400.9|729412.7|727916.8|728859.5|727388.4|31
1631278180000|2021-09-10 12:49:40|729406.1|727406.1|728984.7|727984.7|729489.8|727987.7|728877.1|727379.4|33
1631278190000|2021-09-10 12:49:50|728982.2|727982.2|728968.5|727968.5|728990|727990|728968.5|727968.5|22
1631278200000|2021-09-10 12:50:00|728975.9|727975.9|728985.5|727985.5|729487.2|727999|728964.5|727478.7|24
1631278210000|2021-09-10 12:50:10|728984|727984|728944.6|727944.6|728984|727984|728944.6|727944.6|22
1631278220000|2021-09-10 12:50:20|728944.2|727944.2|728940.5|727940.5|728945.7|727945.7|728940.3|727940.3|14
1631278230000|2021-09-10 12:50:30|728943.8|727943.8|728998.5|727998.5|729507.2|728016|728943.8|727507.2|23
1631278240000|2021-09-10 12:50:40|728999.6|727999.6|729112.8|728112.8|729550.6|728112.8|728973.5|727499.5|33
1631278250000|2021-09-10 12:50:50|729106.9|728106.9|729126.3|728126.3|729126.8|728126.8|729106.9|728106.9|25
1631278260000|2021-09-10 12:51:00|729664.1|727664.1|729205.9|728205.9|729715|728213.8|729170.2|727664.1|37
1631278270000|2021-09-10 12:51:10|729225.6|728225.6|729239.9|728239.9|729277.5|728277.5|729222|728222|37
1631278280000|2021-09-10 12:51:20|729241.5|728241.5|729244.6|728244.6|729720.1|728270.8|729196|727701.4|36
1631278290000|2021-09-10 12:51:30|729240.9|728240.9|729323.4|728323.4|729791.1|728344.7|729230.4|727791.1|38
1631278300000|2021-09-10 12:51:40|729341.9|728341.9|729732.1|727732.1|729742.1|728341.9|729226.8|727720|38
1631278310000|2021-09-10 12:51:50|729732.8|727732.8|729217.2|728217.2|729744.3|728262.1|729207|727732.8|32
1631278320000|2021-09-10 12:52:00|729222.7|728222.7|729644.2|727644.2|729650.5|728228.2|729116.4|727615.8|37
1631278330000|2021-09-10 12:52:10|729646.4|727646.4|729109.8|728109.8|729649.4|728126.9|729083.9|727581.3|40
1631278340000|2021-09-10 12:52:20|729110.5|728110.5|729123.6|728123.6|729610.6|728129.4|729100.1|727610.6|37
1631278350000|2021-09-10 12:52:30|729123.4|728123.4|729123.5|728123.5|729628.3|728128|729099.2|727626.6|38
1631278360000|2021-09-10 12:52:40|729121.5|728121.5|729094.2|728094.2|729127.3|728127.3|729094.2|728094.2|34
1631278370000|2021-09-10 12:52:50|729094|728094|729106.7|728106.7|729106.7|728106.7|729094|728094|30
1631278380000|2021-09-10 12:53:00|729104.1|728104.1|729067.4|728067.4|729608.7|728110.9|729057.8|727561|39
1631278390000|2021-09-10 12:53:10|729066.9|728066.9|729525.4|727525.4|729538.7|728070.5|729007.3|727517|36
1631278400000|2021-09-10 12:53:20|729016.4|728016.4|729484.8|727484.8|729515.9|728028.7|728970.9|727484.8|32
1631278410000|2021-09-10 12:53:30|728970.4|727970.4|728958.4|727958.4|728986.5|727986.5|728949.5|727949.5|31
1631278420000|2021-09-10 12:53:40|728965.3|727965.3|728960.1|727960.1|728981.8|727981.8|728950.1|727950.1|27
1631278430000|2021-09-10 12:53:50|728962.8|727962.8|728944.5|727944.5|728966.5|727966.5|728944.5|727944.5|19
1631278440000|2021-09-10 12:54:00|728939.1|727939.1|728999.4|727999.4|729462|728011.3|728933.4|727439.8|36
1631278450000|2021-09-10 12:54:10|728996.9|727996.9|729014.3|728014.3|729509.8|728019.4|728992.9|727504.2|27
1631278460000|2021-09-10 12:54:20|729014.2|728014.2|729017.6|728017.6|729031.6|728031.6|729009.1|728009.1|23
1631278470000|2021-09-10 12:54:30|729017.9|728017.9|729075.1|728075.1|729575.1|728076.4|729017.2|727566.2|32
1631278480000|2021-09-10 12:54:40|729059.7|728059.7|729035.7|728035.7|729559.4|728071.9|729035.7|727546.1|32
1631278490000|2021-09-10 12:54:50|729036|728036|728983.4|727983.4|729535.9|728043.9|728983.4|727495.8|30
1631278500000|2021-09-10 12:55:00|728990.2|727990.2|728989.9|727989.9|729489|728014.7|728975|727483.3|30
1631278510000|2021-09-10 12:55:10|728990.4|727990.4|728956.9|727956.9|728990.4|727990.4|728938.2|727938.2|28
1631278520000|2021-09-10 12:55:20|728955.3|727955.3|728945.3|727945.3|728958.7|727958.7|728942.4|727942.4|31
1631278530000|2021-09-10 12:55:30|728948|727948|728935.4|727935.4|728948|727948|728935|727935|31
1631278540000|2021-09-10 12:55:40|728937.3|727937.3|728945.2|727945.2|728945.2|727945.2|728937|727937|25
1631278550000|2021-09-10 12:55:50|728944.8|727944.8|728968.8|727968.8|728968.8|727968.8|728942|727942|26
1631278560000|2021-09-10 12:56:00|728968.4|727968.4|728944.6|727944.6|728968.4|727968.4|728938.3|727938.3|27
1631278570000|2021-09-10 12:56:10|728946.2|727946.2|728957.8|727957.8|728959.4|727959.4|728942.4|727942.4|21
1631278580000|2021-09-10 12:56:20|728953.8|727953.8|728983.4|727983.4|728988.8|727988.8|728953.8|727953.8|24
1631278590000|2021-09-10 12:56:30|728982.8|727982.8|728987.4|727987.4|728990.6|727990.6|728975.1|727975.1|22
1631278600000|2021-09-10 12:56:40|728989.5|727989.5|728961.4|727961.4|728989.6|727989.6|728946.7|727946.7|23
1631278610000|2021-09-10 12:56:50|728961.6|727961.6|728961.4|727961.4|728962.5|727962.5|728946.7|727946.7|18
1631278620000|2021-09-10 12:57:00|728962.9|727962.9|728952.4|727952.4|728964.4|727964.4|728938.2|727938.2|16
1631278630000|2021-09-10 12:57:10|728953.5|727953.5|728958.2|727958.2|729458.2|727959.6|728942.5|727456.2|18
1631278640000|2021-09-10 12:57:20|728960.8|727960.8|728960.7|727960.7|728961.6|727961.6|728928.4|727928.4|28
1631278650000|2021-09-10 12:57:30|728942.5|727942.5|728974.9|727974.9|728985.9|727985.9|728942.5|727942.5|25
1631278660000|2021-09-10 12:57:40|728993.1|727993.1|728987.1|727987.1|728994.4|727994.4|728975.1|727975.1|28
1631278670000|2021-09-10 12:57:50|728988.9|727988.9|729054.2|728054.2|729556.9|728066|728984.4|727551.3|34
1631278680000|2021-09-10 12:58:00|729052.8|728052.8|729047.6|728047.6|729057|728057|729032.7|728032.7|32
1631278690000|2021-09-10 12:58:10|729047.9|728047.9|729004.6|728004.6|729518.9|728050.3|729004.6|727492.5|33
1631278700000|2021-09-10 12:58:20|729007.7|728007.7|728991.4|727991.4|729008|728008|728963.4|727963.4|22
1631278710000|2021-09-10 12:58:30|728995.9|727995.9|728961|727961|728995.9|727995.9|728942|727942|24
1631278720000|2021-09-10 12:58:40|728963.1|727963.1|729396.2|727396.2|729396.2|727963.7|728897.9|727396.2|20
1631278730000|2021-09-10 12:58:50|729395.8|727395.8|729312.6|727312.6|729395.8|727911.8|728811.8|727311.4|40
1631278740000|2021-09-10 12:59:00|729314.7|727314.7|729332|727332|729348|727839.9|728802.3|727304.6|35
1631278750000|2021-09-10 12:59:10|729329|727329|728814.8|727814.8|729330|727829.1|728810.6|727309.9|35
1631278760000|2021-09-10 12:59:20|728817.7|727817.7|728859.3|727859.3|728860|727860|728811|727811|35
1631278770000|2021-09-10 12:59:30|729355.6|727355.6|728814.5|727814.5|729355.6|727830.9|728806|727355.1|31
1631278780000|2021-09-10 12:59:40|728814.1|727814.1|729370.4|727370.4|729384|727816.2|728802.2|727364.4|25
1631278790000|2021-09-10 12:59:50|729375|727375|729282.9|727282.9|729388.8|727862|728806.3|727282.9|32
1631278800000|2021-09-10 13:00:00|728788.1|727788.1|728794.8|727794.8|729317.7|727808.1|728785.3|727287.7|36
1631278810000|2021-09-10 13:00:10|728795.8|727795.8|729423.3|727423.3|729423.3|727905.6|728766.1|727296.7|39
1631278820000|2021-09-10 13:00:20|729419.9|727419.9|728956.9|727956.9|729446.8|727959.4|728921.8|727419.9|30
1631278830000|2021-09-10 13:00:30|728952.7|727952.7|728992.7|727992.7|728992.7|727992.7|728952.7|727952.7|24
1631278840000|2021-09-10 13:00:40|728997.4|727997.4|729525.6|727525.6|729528.7|728025.4|728987.4|727514.6|34
1631278850000|2021-09-10 13:00:50|729525.4|727525.4|729508.2|727508.2|729525.4|728025|728949|727462.2|38
1631278860000|2021-09-10 13:01:00|729509.2|727509.2|729436.9|727436.9|729509.2|728007|728902|727418.7|39
1631278870000|2021-09-10 13:01:10|728953.5|727953.5|729488.8|727488.8|729496.5|727971|728951.5|727451.7|35
1631278880000|2021-09-10 13:01:20|729490.2|727490.2|729057.2|728057.2|729521.7|728057.2|729019.5|727490.2|34
1631278890000|2021-09-10 13:01:30|729058.1|728058.1|729025|728025|729537.5|728064|729025|727521.7|34
1631278900000|2021-09-10 13:01:40|729016|728016|729591.4|727591.4|729601.9|728107|729007.8|727526.6|37
1631278910000|2021-09-10 13:01:50|729594.7|727594.7|729086.9|728086.9|729596.9|728086.9|729070.4|727587.3|34
1631278920000|2021-09-10 13:02:00|729084.3|728084.3|729078.8|728078.8|729084.3|728084.3|729062.9|728062.9|33
1631278930000|2021-09-10 13:02:10|729078.5|728078.5|729078.4|728078.4|729592.8|728089.9|729063.1|727583|33
1631278940000|2021-09-10 13:02:20|729077.6|728077.6|729083.4|728083.4|729603.7|728104.5|729071.9|727584.3|36
1631278950000|2021-09-10 13:02:30|729095.4|728095.4|729037.1|728037.1|729582.7|728095.4|728920|727381.1|34
1631278960000|2021-09-10 13:02:40|729041|728041|729076.6|728076.6|729571.9|728076.6|729040|727570|32
1631278970000|2021-09-10 13:02:50|729075.6|728075.6|729078.3|728078.3|729578.9|728089.4|729070.7|727578.2|30
1631278980000|2021-09-10 13:03:00|729085.1|728085.1|729074|728074|729085.1|728085.1|729073|728073|22
1631278990000|2021-09-10 13:03:10|729072.8|728072.8|729080|728080|729084.2|728084.2|729064|728064|29
1631279000000|2021-09-10 13:03:20|729080.5|728080.5|729065.2|728065.2|729102.6|728102.6|729057.6|728057.6|29
1631279010000|2021-09-10 13:03:30|729064.3|728064.3|729031.7|728031.7|729525.8|728064.3|729013.2|727519.1|37
1631279020000|2021-09-10 13:03:40|729030.9|728030.9|729030|728030|729033|728033|729025.1|728025.1|25
1631279030000|2021-09-10 13:03:50|729029.6|728029.6|729018.4|728018.4|729524.2|728029.6|729013.1|727520|21
1631279040000|2021-09-10 13:04:00|729018.3|728018.3|729018.6|728018.6|729020.5|728020.5|729015.4|728015.4|21
1631279050000|2021-09-10 13:04:10|729023.2|728023.2|729531.1|727531.1|729531.1|728033.8|729016.5|727519.3|36
1631279060000|2021-09-10 13:04:20|729533.2|727533.2|729612|727612|729612|728103.6|729025.1|727533.2|39
1631279070000|2021-09-10 13:04:30|729104.7|728104.7|729105.7|728105.7|729108.3|728108.3|729078|728078|31
1631279080000|2021-09-10 13:04:40|729111.1|728111.1|729112|728112|729123.6|728123.6|729105|728105|29
1631279090000|2021-09-10 13:04:50|729111.4|728111.4|729110.7|728110.7|729115.4|728115.4|729102|728102|24
1631279100000|2021-09-10 13:05:00|729113.7|728113.7|729106|728106|729120|728120|729103.2|728103.2|34
1631279110000|2021-09-10 13:05:10|729106.1|728106.1|729195|728195|729669.7|728197.4|729100.1|727655.5|35
1631279120000|2021-09-10 13:05:20|729195.7|728195.7|729189.1|728189.1|729195.7|728195.7|729185.7|728185.7|27
1631279130000|2021-09-10 13:05:30|729192|728192|729186.9|728186.9|729719.7|728239.3|729174.8|727690.3|39
1631279140000|2021-09-10 13:05:40|729187.3|728187.3|729161.9|728161.9|729195.8|728195.8|729142|728142|38
1631279150000|2021-09-10 13:05:50|729141.4|728141.4|729700.8|727700.8|729711.4|728207.6|729118.6|727633.9|39
1631279160000|2021-09-10 13:06:00|729194.3|728194.3|729188.6|728188.6|729699.2|728209.2|729179.9|727674.9|38
1631279170000|2021-09-10 13:06:10|729687.9|727687.9|729237.7|728237.7|729738.3|728240.3|729182.6|727677.6|38
1631279180000|2021-09-10 13:06:20|729747.1|727747.1|729766.6|727766.6|729814.2|728330.4|729248|727747.1|40
1631279190000|2021-09-10 13:06:30|729766.8|727766.8|729239.9|728239.9|729766.8|728263.9|729176.4|727692.9|39
1631279200000|2021-09-10 13:06:40|729764.4|727764.4|729218.5|728218.5|729765|728251.8|729191.8|727701.5|39
1631279210000|2021-09-10 13:06:50|729219|728219|729212.4|728212.4|729219.1|728219.1|729205.4|728205.4|28
1631279220000|2021-09-10 13:07:00|729212.3|728212.3|729160.8|728160.8|729705.8|728212.3|729160.8|727662.3|27
1631279230000|2021-09-10 13:07:10|729162.1|728162.1|729087.5|728087.5|729609.7|728163|729077.6|727572.9|32
1631279240000|2021-09-10 13:07:20|729091.2|728091.2|729607.5|727607.5|729614.1|728091.2|729079.7|727599.5|31
1631279250000|2021-09-10 13:07:30|729605.5|727605.5|729602.4|727602.4|729607.1|728107.5|729091.2|727592.4|39
1631279260000|2021-09-10 13:07:40|729598.8|727598.8|729094.1|728094.1|729618.2|728111.3|729091.8|727598|39
1631279270000|2021-09-10 13:07:50|729096.4|728096.4|729104.6|728104.6|729615|728115|729088.5|727611.8|32
1631279280000|2021-09-10 13:08:00|729104.5|728104.5|729065.4|728065.4|729575.3|728110.4|729048.6|727575.3|34
1631279290000|2021-09-10 13:08:10|729063.3|728063.3|729060.3|728060.3|729081.2|728081.2|729053|728053|37
1631279300000|2021-09-10 13:08:20|729059.5|728059.5|729498.3|727498.3|729540.9|728065.9|729022.6|727498.3|30
1631279310000|2021-09-10 13:08:30|728998.9|727998.9|729009.1|728009.1|729509.6|728016.1|728987.3|727479|36
1631279320000|2021-09-10 13:08:40|729009.5|728009.5|729014.5|728014.5|729030.3|728030.3|728990.4|727990.4|33
1631279330000|2021-09-10 13:08:50|729010.3|728010.3|729497.9|727497.9|729513.9|728015.2|728974.8|727497.9|29
1631279340000|2021-09-10 13:09:00|729500.8|727500.8|728932.3|727932.3|729500.8|727995.9|728920.5|727438.3|32
1631279350000|2021-09-10 13:09:10|728915.4|727915.4|729450.2|727450.2|729462.4|727950.4|728913.8|727440.1|36
1631279360000|2021-09-10 13:09:20|728956.6|727956.6|729439.3|727439.3|729462|727973.4|728940.5|727439.3|36
1631279370000|2021-09-10 13:09:30|729438.9|727438.9|728932.3|727932.3|729438.9|727939.8|728930.8|727431.3|28
1631279380000|2021-09-10 13:09:40|728932.7|727932.7|729003|728003|729497.2|728007.8|728929.8|727468.1|26
1631279390000|2021-09-10 13:09:50|729011.7|728011.7|729023.6|728023.6|729517.4|728033.9|729002.3|727510.6|32
1631279400000|2021-09-10 13:10:00|729021.7|728021.7|729031|728031|729530.6|728033.6|728990.9|727530.6|34
1631279410000|2021-09-10 13:10:10|729033.2|728033.2|729028.8|728028.8|729533.7|728033.2|729015.2|727526.4|35
1631279420000|2021-09-10 13:10:20|729027.5|728027.5|728987.3|727987.3|729514.4|728027.5|728970.2|727477.7|37
1631279430000|2021-09-10 13:10:30|728989.2|727989.2|728964.6|727964.6|729508|728002.3|728964.6|727460.3|35
1631279440000|2021-09-10 13:10:40|728969.8|727969.8|728936|727936|729458.8|727969.8|728936|727439.9|27
1631279450000|2021-09-10 13:10:50|728935.8|727935.8|728900.2|727900.2|729421.2|727935.8|728899.7|727399.8|35
1631279460000|2021-09-10 13:11:00|728899.9|727899.9|729402.1|727402.1|729427.6|727910.5|728899.9|727402.1|27
1631279470000|2021-09-10 13:11:10|729404.1|727404.1|729370.4|727370.4|729404.1|727877.2|728877.2|727369.8|37
1631279480000|2021-09-10 13:11:20|729370.2|727370.2|729337.4|727337.4|729375.3|727858.4|728832.3|727337.4|32
1631279490000|2021-09-10 13:11:30|729333.4|727333.4|729356.9|727356.9|729363.6|727856.2|728841.1|727333.4|37
1631279500000|2021-09-10 13:11:40|729356.8|727356.8|728842.6|727842.6|729363.9|727865.1|728827.6|727345.1|31
1631279510000|2021-09-10 13:11:50|728839.1|727839.1|728844.5|727844.5|728844.9|727844.9|728838.8|727838.8|22
1631279520000|2021-09-10 13:12:00|728844.8|727844.8|728763.2|727763.2|729343.2|727846.8|728763.2|727261.7|32
1631279530000|2021-09-10 13:12:10|728768.3|727768.3|728761.4|727761.4|728780|727780|728761.4|727761.4|35
1631279540000|2021-09-10 13:12:20|728755.8|727755.8|728764.4|727764.4|728767|727767|728737|727737|37
1631279550000|2021-09-10 13:12:30|728765.7|727765.7|728788|727788|729300|727790.5|728754.1|727300|35
1631279560000|2021-09-10 13:12:40|728783.2|727783.2|728776.2|727776.2|728791|727791|728771.6|727771.6|28
1631279570000|2021-09-10 13:12:50|728770.7|727770.7|728773|727773|729269.5|727774.8|728755.6|727262|23
1631279580000|2021-09-10 13:13:00|728774.2|727774.2|728750.2|727750.2|729253.6|727774.2|728742|727253.6|15
1631279590000|2021-09-10 13:13:10|728747.6|727747.6|728747.7|727747.7|728751.3|727751.3|728744.9|727744.9|10
1631279600000|2021-09-10 13:13:20|728747.2|727747.2|728737.7|727737.7|728751|727751|728731.5|727731.5|30
1631279610000|2021-09-10 13:13:30|728738.5|727738.5|728733|727733|728747.7|727747.7|728732.7|727732.7|25
1631279620000|2021-09-10 13:13:40|728733.3|727733.3|728745.9|727745.9|728745.9|727745.9|728733.3|727733.3|24
1631279630000|2021-09-10 13:13:50|728742.6|727742.6|728747.9|727747.9|729259.5|727750.3|728734|727243.5|34
1631279640000|2021-09-10 13:14:00|728751.3|727751.3|728738.6|727738.6|728751.3|727751.3|728732.1|727732.1|33
1631279650000|2021-09-10 13:14:10|728739.4|727739.4|728760.5|727760.5|728770.9|727770.9|728731.2|727731.2|35
1631279660000|2021-09-10 13:14:20|729257.6|727257.6|728775.2|727775.2|729257.6|727777.8|728757.6|727257.6|24
1631279670000|2021-09-10 13:14:30|728761.3|727761.3|728755.4|727755.4|728772.6|727772.6|728734.1|727734.1|33
1631279680000|2021-09-10 13:14:40|728758.4|727758.4|728765.7|727765.7|729265.6|727771.4|728750.4|727258.4|27
1631279690000|2021-09-10 13:14:50|728766.2|727766.2|728752.8|727752.8|728770.9|727770.9|728750.3|727750.3|17
1631279700000|2021-09-10 13:15:00|728757.1|727757.1|728749.3|727749.3|728771.2|727771.2|728743.2|727743.2|21
1631279710000|2021-09-10 13:15:10|728753.4|727753.4|728753.8|727753.8|728754.8|727754.8|728744.6|727744.6|19
1631279720000|2021-09-10 13:15:20|728752.4|727752.4|728737|727737|728754.2|727754.2|728729.6|727729.6|24
1631279730000|2021-09-10 13:15:30|728739.2|727739.2|728745.7|727745.7|728747.4|727747.4|728739.2|727739.2|25
1631279740000|2021-09-10 13:15:40|728747.1|727747.1|728745.1|727745.1|728748.7|727748.7|728741.4|727741.4|22
1631279750000|2021-09-10 13:15:50|728753.4|727753.4|728620.2|727620.2|728753.4|727753.4|728620.2|727620.2|25
1631279760000|2021-09-10 13:16:00|728628.1|727628.1|728622.7|727622.7|728634.9|727634.9|728609.4|727609.4|31
1631279770000|2021-09-10 13:16:10|728628.9|727628.9|728560.8|727560.8|728634.8|727634.8|728545.7|727545.7|33
1631279780000|2021-09-10 13:16:20|728561.7|727561.7|728481|727481|729027.4|727561.7|728481|726989.1|25
1631279790000|2021-09-10 13:16:30|728486.2|727486.2|729002.1|727002.1|729002.1|727507.8|728482.8|726997.3|36
1631279800000|2021-09-10 13:16:40|728998|726998|728481.9|727481.9|729052.5|727552.1|728476.3|726998|37
1631279810000|2021-09-10 13:16:50|728480.7|727480.7|728541.3|727541.3|728548.3|727548.3|728475|727475|33
1631279820000|2021-09-10 13:17:00|728542.8|727542.8|728553.6|727553.6|728565.1|727565.1|728540.5|727540.5|34
1631279830000|2021-09-10 13:17:10|728557.4|727557.4|728576.9|727576.9|729098.6|727596.5|728556.2|727098.6|37
1631279840000|2021-09-10 13:17:20|728572.2|727572.2|728547.8|727547.8|728574.1|727574.1|728536.7|727536.7|34
1631279850000|2021-09-10 13:17:30|728549.8|727549.8|728604.1|727604.1|729110.2|727604.1|728546.6|727110.2|26
1631279860000|2021-09-10 13:17:40|728598.4|727598.4|728620.1|727620.1|729114.9|727622.8|728567.1|727098.6|37
1631279870000|2021-09-10 13:17:50|728606|727606|729161.8|727161.8|729185.1|727660.5|728606|727133.6|36
1631279880000|2021-09-10 13:18:00|729164.2|727164.2|728672|727672|729164.2|727672.8|728663|727164.2|28
1631279890000|2021-09-10 13:18:10|728678.6|727678.6|728682.2|727682.2|728702.8|727702.8|728663.9|727663.9|31
1631279900000|2021-09-10 13:18:20|728684.4|727684.4|728695|727695|728695|727695|728681.5|727681.5|21
1631279910000|2021-09-10 13:18:30|728694.6|727694.6|728663.1|727663.1|729168.4|727694.6|728660.7|727150.4|32
1631279920000|2021-09-10 13:18:40|728662.5|727662.5|728666.3|727666.3|728674.3|727674.3|728662.5|727662.5|21
1631279930000|2021-09-10 13:18:50|728663.6|727663.6|728672.7|727672.7|728676.9|727676.9|728663.1|727663.1|27
1631279940000|2021-09-10 13:19:00|728674|727674|728672|727672|728676.8|727676.8|728668.3|727668.3|33
1631279950000|2021-09-10 13:19:10|728670.2|727670.2|728686.5|727686.5|728691.1|727691.1|728667.9|727667.9|28
1631279960000|2021-09-10 13:19:20|728684.1|727684.1|728722.6|727722.6|729225|727723.6|728684.1|727225|31
1631279970000|2021-09-10 13:19:30|728720.4|727720.4|728729.9|727729.9|728729.9|727729.9|728713.6|727713.6|26
1631279980000|2021-09-10 13:19:40|728730.7|727730.7|728779.3|727779.3|728779.3|727779.3|728730.7|727730.7|20
1631279990000|2021-09-10 13:19:50|728767|727767|728799.5|727799.5|728803.5|727803.5|728742.5|727742.5|24
1631280000000|2021-09-10 13:20:00|728801.6|727801.6|728819.6|727819.6|728820.3|727820.3|728795.2|727795.2|29
1631280010000|2021-09-10 13:20:10|728815.9|727815.9|728803.1|727803.1|728818.1|727818.1|728789.6|727789.6|30
1631280020000|2021-09-10 13:20:20|728803.4|727803.4|728806.6|727806.6|728810.3|727810.3|728798.5|727798.5|21
1631280030000|2021-09-10 13:20:30|728811.7|727811.7|728807.2|727807.2|728811.7|727811.7|728799|727799|17
1631280040000|2021-09-10 13:20:40|728805.6|727805.6|728765.6|727765.6|728809.4|727809.4|728743.4|727743.4|29
1631280050000|2021-09-10 13:20:50|728765.7|727765.7|728755.9|727755.9|728765.7|727765.7|728745|727745|30
1631280060000|2021-09-10 13:21:00|728755.8|727755.8|729340.3|727340.3|729340.3|727758.1|728747.1|727253|36
1631280070000|2021-09-10 13:21:10|728836.8|727836.8|728860.8|727860.8|728866.7|727866.7|728821.2|727821.2|30
1631280080000|2021-09-10 13:21:20|728862.5|727862.5|728861.6|727861.6|728862.5|727862.5|728840.7|727840.7|27
1631280090000|2021-09-10 13:21:30|728864.7|727864.7|728876.4|727876.4|728876.4|727876.4|728854.4|727854.4|28
1631280100000|2021-09-10 13:21:40|728875.1|727875.1|728879.2|727879.2|729372.8|727884|728857.8|727370|33
1631280110000|2021-09-10 13:21:50|728874.4|727874.4|728882.8|727882.8|728919.4|727919.4|728874.4|727874.4|20
1631280120000|2021-09-10 13:22:00|728880|727880|728886|727886|728901.4|727901.4|728878.6|727878.6|29
1631280130000|2021-09-10 13:22:10|728882|727882|729464.4|727464.4|729498|728005.1|728882|727442.6|37
1631280140000|2021-09-10 13:22:20|729464.2|727464.2|728874.6|727874.6|729464.8|727983.3|728869.9|727464.2|38
1631280150000|2021-09-10 13:22:30|728881|727881|729421.1|727421.1|729421.1|727905|728870|727395.4|24
1631280160000|2021-09-10 13:22:40|729427.8|727427.8|728902.5|727902.5|729427.8|727923.3|728804.5|727314.8|40
1631280170000|2021-09-10 13:22:50|728885.4|727885.4|728990.4|727990.4|729510.5|728023.9|728883.4|727412.9|39
1631280180000|2021-09-10 13:23:00|728967.8|727967.8|728865.5|727865.5|729461.6|727967.8|728865.5|727461.6|34
1631280190000|2021-09-10 13:23:10|728877.2|727877.2|729272|727272|729375.7|727877.2|728761.8|727263.8|37
1631280200000|2021-09-10 13:23:20|729268|727268|728743.9|727743.9|729269.1|727772.9|728721|727237.6|32
1631280210000|2021-09-10 13:23:30|728726.7|727726.7|728748.5|727748.5|728754|727754|728723.4|727723.4|29
1631280220000|2021-09-10 13:23:40|728748.8|727748.8|728765.5|727765.5|728779.3|727779.3|728745.6|727745.6|24
1631280230000|2021-09-10 13:23:50|728766.7|727766.7|728781.7|727781.7|729283.8|727786.5|728766|727274|29
1631280240000|2021-09-10 13:24:00|728780.7|727780.7|728778.6|727778.6|729280.1|727826|728767.5|727280.1|25
1631280250000|2021-09-10 13:24:10|728778.9|727778.9|728774|727774|728778.9|727778.9|728772.8|727772.8|16
1631280260000|2021-09-10 13:24:20|728776.8|727776.8|728793.5|727793.5|728843.4|727843.4|728776.8|727776.8|24
1631280270000|2021-09-10 13:24:30|728798|727798|728784.2|727784.2|728798|727798|728780.5|727780.5|23
1631280280000|2021-09-10 13:24:40|728785.2|727785.2|728786.1|727786.1|728796.5|727796.5|728771.1|727771.1|31
1631280290000|2021-09-10 13:24:50|728782.3|727782.3|728792.3|727792.3|728792.3|727792.3|728775.5|727775.5|24
1631280300000|2021-09-10 13:25:00|728793.3|727793.3|728788.8|727788.8|728803.7|727803.7|728788.8|727788.8|29
1631280310000|2021-09-10 13:25:10|728789.2|727789.2|728785.2|727785.2|728792|727792|728781.6|727781.6|29
1631280320000|2021-09-10 13:25:20|728787.2|727787.2|728787.3|727787.3|728791.5|727791.5|728776.8|727776.8|27
1631280330000|2021-09-10 13:25:30|728779.4|727779.4|728781.3|727781.3|728802.1|727802.1|728760|727760|33
1631280340000|2021-09-10 13:25:40|728782.1|727782.1|728815.3|727815.3|729328.8|727825.6|728767.5|727328.8|31
1631280350000|2021-09-10 13:25:50|728812.4|727812.4|728777.6|727777.6|728812.4|727812.4|728744.9|727744.9|25
1631280360000|2021-09-10 13:26:00|728776.7|727776.7|728847.1|727847.1|728850.8|727850.8|728776.7|727776.7|28
1631280370000|2021-09-10 13:26:10|728845.8|727845.8|728891.2|727891.2|728911.9|727911.9|728844|727844|27
1631280380000|2021-09-10 13:26:20|728892.8|727892.8|728868.1|727868.1|728892.8|727892.8|728865.7|727865.7|25
1631280390000|2021-09-10 13:26:30|728878.5|727878.5|728867.6|727867.6|728878.5|727878.5|728866.2|727866.2|17
1631280400000|2021-09-10 13:26:40|728868.6|727868.6|728867.4|727867.4|728881.6|727881.6|728864.5|727864.5|14
1631280410000|2021-09-10 13:26:50|728871.3|727871.3|728857.2|727857.2|728880.9|727880.9|728851.2|727851.2|21
1631280420000|2021-09-10 13:27:00|728858.3|727858.3|728838.5|727838.5|728858.8|727858.8|728837.7|727837.7|13
1631280430000|2021-09-10 13:27:10|728843.1|727843.1|728861.4|727861.4|728863|727863|728843.1|727843.1|27
1631280440000|2021-09-10 13:27:20|728859.9|727859.9|728853.7|727853.7|728860.1|727860.1|728851|727851|16
1631280450000|2021-09-10 13:27:30|728854.6|727854.6|728831|727831|728864.2|727864.2|728831|727831|27
1631280460000|2021-09-10 13:27:40|728831.8|727831.8|728760.6|727760.6|728834.6|727834.6|728757.9|727757.9|26
1631280470000|2021-09-10 13:27:50|728760.4|727760.4|728756.3|727756.3|728760.4|727760.4|728724.9|727724.9|35
1631280480000|2021-09-10 13:28:00|728756.7|727756.7|728745.6|727745.6|728757|727757|728745.5|727745.5|19
1631280490000|2021-09-10 13:28:10|728744.4|727744.4|728738.7|727738.7|728765.7|727765.7|728732.2|727732.2|27
1631280500000|2021-09-10 13:28:20|728735.9|727735.9|728757.6|727757.6|728771.6|727771.6|728735.9|727735.9|28
1631280510000|2021-09-10 13:28:30|728767.3|727767.3|728770.5|727770.5|728776.8|727776.8|728760|727760|23
1631280520000|2021-09-10 13:28:40|728774|727774|728771.6|727771.6|728774|727774|728767.6|727767.6|19
1631280530000|2021-09-10 13:28:50|728770.8|727770.8|728748.7|727748.7|728771.4|727771.4|728748.7|727748.7|27
1631280540000|2021-09-10 13:29:00|728751.8|727751.8|728730.5|727730.5|729217.4|727756.6|728702.3|727208|36
1631280550000|2021-09-10 13:29:10|728735.4|727735.4|728739.8|727739.8|729247.7|727754.8|728728.3|727242.2|34
1631280560000|2021-09-10 13:29:20|728744.3|727744.3|728740.3|727740.3|728749.6|727749.6|728737.2|727737.2|27
1631280570000|2021-09-10 13:29:30|728739.4|727739.4|728746.2|727746.2|729252.5|727752|728738.1|727241.8|30
1631280580000|2021-09-10 13:29:40|728744.2|727744.2|728747|727747|728749.4|727749.4|728739.3|727739.3|21
1631280590000|2021-09-10 13:29:50|728748.3|727748.3|728848.9|727848.9|729337.9|727862.5|728748.3|727337.9|32
1631280600000|2021-09-10 13:30:00|728846|727846|728883.2|727883.2|729383.6|727887.8|728844.2|727373.5|38
1631280610000|2021-09-10 13:30:10|728883.4|727883.4|728864.5|727864.5|729346|727883.4|728844.9|727346|34
1631280620000|2021-09-10 13:30:20|728860.6|727860.6|728880.3|727880.3|729369.6|727885.6|728849.5|727369.6|33
1631280630000|2021-09-10 13:30:30|728874.1|727874.1|728871.7|727871.7|728880.7|727880.7|728863.3|727863.3|28
1631280640000|2021-09-10 13:30:40|728872.5|727872.5|728871.7|727871.7|728874.2|727874.2|728868.8|727868.8|18
1631280650000|2021-09-10 13:30:50|728868.2|727868.2|728871.1|727871.1|728871.7|727871.7|728867.4|727867.4|24
1631280660000|2021-09-10 13:31:00|728829.8|727829.8|728859.9|727859.9|728864.1|727864.1|728824.6|727824.6|32
1631280670000|2021-09-10 13:31:10|728860.1|727860.1|728863.5|727863.5|728876.3|727876.3|728845.7|727845.7|28
1631280680000|2021-09-10 13:31:20|728864.1|727864.1|728856.6|727856.6|729348.3|727870.6|728853.4|727348.3|25
1631280690000|2021-09-10 13:31:30|728863.8|727863.8|728797|727797|729320.8|727869.7|728739.1|727254.4|40
1631280700000|2021-09-10 13:31:40|729304.2|727304.2|728857.6|727857.6|729304.2|727861.3|728804.6|727304.2|35
1631280710000|2021-09-10 13:31:50|728856.1|727856.1|728853.7|727853.7|728857|727857|728853.7|727853.7|23
1631280720000|2021-09-10 13:32:00|728854|727854|728867.5|727867.5|728873.3|727873.3|728854|727854|30
1631280730000|2021-09-10 13:32:10|728868.4|727868.4|728864.7|727864.7|728875.5|727875.5|728864.3|727864.3|31
1631280740000|2021-09-10 13:32:20|728865.1|727865.1|728871.1|727871.1|728871.8|727871.8|728864.8|727864.8|25
1631280750000|2021-09-10 13:32:30|728871.3|727871.3|728857|727857|729351.7|727873.7|728850.3|727351.7|26
1631280760000|2021-09-10 13:32:40|728856.3|727856.3|728870.9|727870.9|728884.8|727884.8|728849.9|727849.9|30
1631280770000|2021-09-10 13:32:50|728873.4|727873.4|728868.2|727868.2|728879.1|727879.1|728866.7|727866.7|27
1631280780000|2021-09-10 13:33:00|728869.2|727869.2|728844.8|727844.8|728878.8|727878.8|728834.1|727834.1|29
1631280790000|2021-09-10 13:33:10|728846.4|727846.4|728855.6|727855.6|728864.1|727864.1|728835.2|727835.2|35
1631280800000|2021-09-10 13:33:20|728855.8|727855.8|728841.5|727841.5|728855.8|727855.8|728840.2|727840.2|24
1631280810000|2021-09-10 13:33:30|728840.9|727840.9|728854.1|727854.1|728855.9|727855.9|728836.7|727836.7|30
1631280820000|2021-09-10 13:33:40|728853|727853|728853.8|727853.8|728859|727859|728850.5|727850.5|26
1631280830000|2021-09-10 13:33:50|728858.6|727858.6|728879.3|727879.3|728882.6|727882.6|728855.2|727855.2|28
1631280840000|2021-09-10 13:34:00|728878.2|727878.2|728867.8|727867.8|728897.8|727897.8|728852.5|727852.5|34
1631280850000|2021-09-10 13:34:10|728870.9|727870.9|728880.3|727880.3|728880.3|727880.3|728856|727856|35
1631280860000|2021-09-10 13:34:20|728880.5|727880.5|728866.9|727866.9|729373.8|727888.8|728853.1|727373.8|29
1631280870000|2021-09-10 13:34:30|728866|727866|728863.6|727863.6|728885.5|727885.5|728852.3|727852.3|34
1631280880000|2021-09-10 13:34:40|728863.9|727863.9|728742.4|727742.4|729269.4|727863.9|728740|727226.7|39
1631280890000|2021-09-10 13:34:50|728738.2|727738.2|728724.3|727724.3|729237.5|727752.8|728662.5|727171|28
1631280900000|2021-09-10 13:35:00|728722|727722|728868.3|727868.3|729357.8|727868.3|728722|727357.8|38
1631280910000|2021-09-10 13:35:10|728861.6|727861.6|728819.9|727819.9|729353.6|727870.9|728793.7|727333.5|39
1631280920000|2021-09-10 13:35:20|728815.8|727815.8|728834.5|727834.5|728861.6|727861.6|728814.8|727814.8|37
1631280930000|2021-09-10 13:35:30|728831.9|727831.9|728794.8|727794.8|729300|727832.7|728789.7|727300|32
1631280940000|2021-09-10 13:35:40|728796.2|727796.2|728743.4|727743.4|729243.2|727796.2|728736.6|727243.2|40
1631280950000|2021-09-10 13:35:50|728739.8|727739.8|729274.1|727274.1|729274.1|727761.2|728736.6|727265.7|32
1631280960000|2021-09-10 13:36:00|729266.6|727266.6|728799.4|727799.4|729300.4|727799.4|728788.1|727266.6|27
1631280970000|2021-09-10 13:36:10|728796.7|727796.7|728769.6|727769.6|729313.8|727808|728769.6|727284.8|31
1631280980000|2021-09-10 13:36:20|728775.9|727775.9|728743.9|727743.9|729278.9|727783.1|728743.9|727278.9|36
1631280990000|2021-09-10 13:36:30|728741.7|727741.7|728718.1|727718.1|728741.7|727741.7|728718.1|727718.1|32
1631281000000|2021-09-10 13:36:40|728722.5|727722.5|729234.5|727234.5|729237.8|727738|728694|727201.2|35
1631281010000|2021-09-10 13:36:50|729232.5|727232.5|728735.4|727735.4|729232.5|727768.5|728723.8|727232.5|36
1631281020000|2021-09-10 13:37:00|728740.6|727740.6|729310.7|727310.7|729317|727794.2|728735.9|727278.7|38
1631281030000|2021-09-10 13:37:10|729312.1|727312.1|728810.1|727810.1|729324.1|727820.6|728802.1|727303.7|39
1631281040000|2021-09-10 13:37:20|728808.9|727808.9|728883.6|727883.6|729378.8|727883.6|728808.9|727347.6|35
1631281050000|2021-09-10 13:37:30|728883.5|727883.5|728885.5|727885.5|728891.2|727891.2|728876.6|727876.6|29
1631281060000|2021-09-10 13:37:40|728894.1|727894.1|728859.1|727859.1|729468.8|727967.2|728851.2|727364.3|36
1631281070000|2021-09-10 13:37:50|728854.1|727854.1|728877.4|727877.4|729373.8|727879|728848.2|727373.8|37
1631281080000|2021-09-10 13:38:00|728867.1|727867.1|728859.5|727859.5|729389|727890|728858.7|727374.6|40
1631281090000|2021-09-10 13:38:10|728865.5|727865.5|728881.7|727881.7|729414.4|727905.1|728847.6|727385.7|37
1631281100000|2021-09-10 13:38:20|728873.8|727873.8|728815.8|727815.8|729329.6|727876.7|728800.7|727329.6|36
1631281110000|2021-09-10 13:38:30|728811.6|727811.6|728709.6|727709.6|729280.3|727821.1|728686.1|727280.3|40
1631281120000|2021-09-10 13:38:40|728718.9|727718.9|728648.3|727648.3|729151.4|727718.9|728637.6|727136.3|37
1631281130000|2021-09-10 13:38:50|728649.2|727649.2|728653.9|727653.9|729156.7|727659.3|728642.5|727152|34
1631281140000|2021-09-10 13:39:00|728651.5|727651.5|729103.9|727103.9|729151.7|727653.5|728581.1|727089.4|32
1631281150000|2021-09-10 13:39:10|729104.3|727104.3|728569.9|727569.9|729112.8|727598.5|728562.8|727093.6|35
1631281160000|2021-09-10 13:39:20|728572.3|727572.3|728591|727591|729101.8|727591.5|728567.7|727089.6|23
1631281170000|2021-09-10 13:39:30|728601.9|727601.9|728656.1|727656.1|729172.3|727675.5|728561.5|727067.1|35
1631281180000|2021-09-10 13:39:40|729171.7|727171.7|728677.2|727677.2|729171.7|727688.2|728646.7|727152.2|36
1631281190000|2021-09-10 13:39:50|728677.6|727677.6|728620.1|727620.1|728677.6|727677.6|728612.7|727612.7|36
1631281200000|2021-09-10 13:40:00|728617.8|727617.8|728607.6|727607.6|728636.2|727636.2|728599.7|727599.7|32
1631281210000|2021-09-10 13:40:10|728604.9|727604.9|728562.3|727562.3|729077.2|727604.9|728528.5|727057.1|37
1631281220000|2021-09-10 13:40:20|728556.6|727556.6|729025.4|727025.4|729064.8|727571.3|728448.1|726966.9|37
1631281230000|2021-09-10 13:40:30|728528|727528|729050.4|727050.4|729059.5|727534.3|728516|727020.9|36
1631281240000|2021-09-10 13:40:40|729049.7|727049.7|728422.2|727422.2|729057.3|727430.5|728403.3|726892.3|37
1631281250000|2021-09-10 13:40:50|728422.4|727422.4|728424|727424|728424.6|727424.6|728422|727422|19
1631281260000|2021-09-10 13:41:00|728424.3|727424.3|728905.2|726905.2|728905.2|727424.5|728388.1|726899.5|17
1631281270000|2021-09-10 13:41:10|728907.2|726907.2|728896.5|726896.5|728907.7|727407.9|728386.8|726879.3|32
1631281280000|2021-09-10 13:41:20|728898|726898|728787.8|726787.8|728905.3|727274.9|728244.4|726738|39
1631281290000|2021-09-10 13:41:30|728789.2|726789.2|728331.2|727331.2|728834.2|727333.8|728292.1|726781.7|38
1631281300000|2021-09-10 13:41:40|728831.5|726831.5|728291.7|727291.7|728833|727295.9|728270|726773.5|40
1631281310000|2021-09-10 13:41:50|728279.8|727279.8|728277.1|727277.1|728298.4|727298.4|728275|727275|32
1631281320000|2021-09-10 13:42:00|728290.5|727290.5|728401.6|727401.6|728891.2|727401.6|728290.5|726797|39
1631281330000|2021-09-10 13:42:10|728402.2|727402.2|728867.4|726867.4|728901.9|727402.2|728369.2|726867.4|34
1631281340000|2021-09-10 13:42:20|728376.4|727376.4|728362.4|727362.4|728875.6|727387.3|728351.2|726846.3|32
1631281350000|2021-09-10 13:42:30|728363.2|727363.2|728355.7|727355.7|728869.1|727374.7|728345.3|726859.8|34
1631281360000|2021-09-10 13:42:40|728354.2|727354.2|728431|727431|728885.2|727432.7|728354.2|726866.9|28
1631281370000|2021-09-10 13:42:50|728437.3|727437.3|728434.7|727434.7|728437.3|727437.3|728425.5|727425.5|25
1631281380000|2021-09-10 13:43:00|728435.7|727435.7|728440.5|727440.5|728454.5|727454.5|728432|727432|28
1631281390000|2021-09-10 13:43:10|728439|727439|728841.5|726841.5|728946.6|727474.5|728336.4|726832.7|36
1631281400000|2021-09-10 13:43:20|728840.7|726840.7|728829.3|726829.3|728870.7|727369.6|728347|726825.2|36
1631281410000|2021-09-10 13:43:30|728319.2|727319.2|728321.4|727321.4|728833.3|727321.4|728293.1|726802|38
1631281420000|2021-09-10 13:43:40|728321.9|727321.9|728343.4|727343.4|728865.3|727361.7|728313|726814.6|36
1631281430000|2021-09-10 13:43:50|728343.1|727343.1|728330.4|727330.4|728825.3|727347|728305.3|726825.3|33
1631281440000|2021-09-10 13:44:00|728334.6|727334.6|728347.1|727347.1|728858.8|727348.8|728332.3|726858.8|30
1631281450000|2021-09-10 13:44:10|728352.7|727352.7|728475|727475|728848.1|727486.4|728332.3|726848.1|40
1631281460000|2021-09-10 13:44:20|728481|727481|728443.7|727443.7|728968.9|727491.8|728419.3|726966.2|36
1631281470000|2021-09-10 13:44:30|728443|727443|728965.9|726965.9|728974.1|727469.4|728385.9|726895.5|37
1631281480000|2021-09-10 13:44:40|728966.4|726966.4|728504.7|727504.7|729013.3|727508.1|728452.9|726952.9|37
1631281490000|2021-09-10 13:44:50|728502.7|727502.7|729016.7|727016.7|729016.7|727513|728479.3|727016.7|31
1631281500000|2021-09-10 13:45:00|729028.8|727028.8|729012|727012|729028.8|727511.5|728476.3|726971.8|38
1631281510000|2021-09-10 13:45:10|729014.6|727014.6|729001|727001|729014.6|727510.6|728465.9|726975.5|39
1631281520000|2021-09-10 13:45:20|728497|727497|728974|726974|728985.8|727499.9|728446.6|726945.8|40
1631281530000|2021-09-10 13:45:30|728990.5|726990.5|728430.1|727430.1|729019.5|727505.6|728375.9|726919.3|40
1631281540000|2021-09-10 13:45:40|728427.4|727427.4|728785.3|726785.3|728860.7|727427.4|728325.6|726785.3|38
1631281550000|2021-09-10 13:45:50|728778|726778|728750.7|726750.7|728798.6|727279|728256.7|726737.8|34
1631281560000|2021-09-10 13:46:00|728750.4|726750.4|728231.5|727231.5|728756.5|727261.3|728231.5|726730.5|37
1631281570000|2021-09-10 13:46:10|728724.9|726724.9|728740|726740|728746.4|727213|728213|726680.6|38
1631281580000|2021-09-10 13:46:20|728740.4|726740.4|728733.5|726733.5|728746.7|726746.7|728691.7|726691.7|38
1631281590000|2021-09-10 13:46:30|728734.5|726734.5|728729.7|726729.7|728734.7|726734.7|728694.3|726694.3|34
1631281600000|2021-09-10 13:46:40|728227.2|727227.2|728239.4|727239.4|728742.2|727250|728227.2|726736.5|33
1631281610000|2021-09-10 13:46:50|728240.5|727240.5|728330|727330|728838.5|727330|728240.5|726764.4|33
1631281620000|2021-09-10 13:47:00|728331.9|727331.9|728843.5|726843.5|728849.8|727335.7|728270.3|726764.3|39
1631281630000|2021-09-10 13:47:10|728844.1|726844.1|728381.1|727381.1|728884|727381.5|728342.4|726843.9|37
1631281640000|2021-09-10 13:47:20|728380.8|727380.8|728356.8|727356.8|728898.7|727404.7|728356.8|726884.5|36
1631281650000|2021-09-10 13:47:30|728358.3|727358.3|728888.1|726888.1|728905.5|727358.3|728314.3|726813.9|38
1631281660000|2021-09-10 13:47:40|728893.2|726893.2|728444.6|727444.6|728946.7|727444.6|728428.6|726883.7|30
1631281670000|2021-09-10 13:47:50|728442.1|727442.1|728922.8|726922.8|728926.2|727443|728396|726905.8|37
1631281680000|2021-09-10 13:48:00|728925.8|726925.8|728421.7|727421.7|728966.5|727472.6|728420.3|726908.6|37
1631281690000|2021-09-10 13:48:10|728421.5|727421.5|728950.4|726950.4|728952.3|727451.7|728408.1|726928.7|39
1631281700000|2021-09-10 13:48:20|728932.4|726932.4|728468.9|727468.9|728960.4|727472.3|728430.5|726932.4|36
1631281710000|2021-09-10 13:48:30|728468.4|727468.4|728466|727466|728998.4|727484.7|728440.6|726946.6|38
1631281720000|2021-09-10 13:48:40|728466.8|727466.8|728452.2|727452.2|728953.7|727466.8|728431.5|726921.4|36
1631281730000|2021-09-10 13:48:50|728452.8|727452.8|728443.6|727443.6|728942.5|727456.1|728436.4|726932.3|33
1631281740000|2021-09-10 13:49:00|728444.4|727444.4|728442|727442|728949.5|727449|728434.9|726934.9|36
1631281750000|2021-09-10 13:49:10|728444.8|727444.8|728454.2|727454.2|728959.9|727468.4|728440.7|726952.1|40
1631281760000|2021-09-10 13:49:20|728454.6|727454.6|728965.4|726965.4|728965.4|727459.3|728414.2|726907.6|39
1631281770000|2021-09-10 13:49:30|728456.8|727456.8|728944.8|726944.8|728997.9|727485.1|728456.8|726940.7|38
1631281780000|2021-09-10 13:49:40|728447.4|727447.4|728941.6|726941.6|728953.8|727455.5|728440.2|726938.7|33
1631281790000|2021-09-10 13:49:50|728940.6|726940.6|728988.8|726988.8|729014.2|727014.2|728940.6|726940.6|32
1631281800000|2021-09-10 13:50:00|728980.4|726980.4|728490.2|727490.2|729011.2|727499.5|728474.8|726980.4|34
1631281810000|2021-09-10 13:50:10|728491|727491|728480.4|727480.4|728977.3|727492.1|728475.2|726954.1|32
1631281820000|2021-09-10 13:50:20|728478.5|727478.5|728458.8|727458.8|728964.3|727478.5|728455.6|726963.7|26
1631281830000|2021-09-10 13:50:30|728457.6|727457.6|728936.8|726936.8|728940.2|727457.6|728425.9|726930.8|29
1631281840000|2021-09-10 13:50:40|728460.3|727460.3|728480.2|727480.2|728976.2|727480.2|728460.3|726972.5|25
1631281850000|2021-09-10 13:50:50|728478.8|727478.8|729012.5|727012.5|729012.5|727496.6|728477.6|726986.8|36
1631281860000|2021-09-10 13:51:00|729014|727014|728985.8|726985.8|729040.1|727533.8|728483.8|726982.2|30
1631281870000|2021-09-10 13:51:10|728985.2|726985.2|728590.2|727590.2|729087.7|727592.7|728479.8|726978.7|38
1631281880000|2021-09-10 13:51:20|728586.8|727586.8|728578.1|727578.1|729083.9|727603|728552.6|727062.5|37
1631281890000|2021-09-10 13:51:30|728579|727579|728580.4|727580.4|728580.7|727580.7|728577.1|727577.1|23
1631281900000|2021-09-10 13:51:40|728583.4|727583.4|728695.8|727695.8|729198.6|727697.9|728576.4|727152.5|35
1631281910000|2021-09-10 13:51:50|728695.2|727695.2|728720.5|727720.5|729222.4|727738|728683.7|727188.3|39
1631281920000|2021-09-10 13:52:00|728705.8|727705.8|728710.2|727710.2|729210.5|727723|728688.3|727172.3|35
1631281930000|2021-09-10 13:52:10|728710|727710|729287.9|727287.9|729287.9|727767.8|728687.5|727186.8|36
1631281940000|2021-09-10 13:52:20|729283.8|727283.8|729308.6|727308.6|729308.6|727808|728787.9|727283.8|30
1631281950000|2021-09-10 13:52:30|729304.6|727304.6|728787.6|727787.6|729304.6|727792.5|728779.8|727296.8|30
1631281960000|2021-09-10 13:52:40|728789.2|727789.2|728793.2|727793.2|729301.9|727794.4|728788.9|727286.1|29
1631281970000|2021-09-10 13:52:50|728794.5|727794.5|728793.9|727793.9|729302.1|727798.4|728775.3|727273.6|28
1631281980000|2021-09-10 13:53:00|728794.3|727794.3|728800.2|727800.2|729299.2|727802.3|728792.2|727289.4|33
1631281990000|2021-09-10 13:53:10|728799.4|727799.4|728918.2|727918.2|729404.1|727918.2|728799.4|727395.1|37
1631282000000|2021-09-10 13:53:20|728912.2|727912.2|728918.1|727918.1|729420.4|727921|728904.3|727409.9|36
1631282010000|2021-09-10 13:53:30|728917.5|727917.5|728921.8|727921.8|728926|727926|728913.4|727913.4|27
1631282020000|2021-09-10 13:53:40|728921.6|727921.6|728871.6|727871.6|729373.4|727922.1|728846.1|727359.4|31
1631282030000|2021-09-10 13:53:50|728883|727883|728918.1|727918.1|729422.9|727929|728880.5|727380|37
1631282040000|2021-09-10 13:54:00|728927.7|727927.7|728937.1|727937.1|728946.2|727946.2|728927.7|727927.7|32
1631282050000|2021-09-10 13:54:10|728937|727937|728941.4|727941.4|728956.3|727956.3|728935.5|727935.5|27
1631282060000|2021-09-10 13:54:20|728943.2|727943.2|728949.1|727949.1|728950.5|727950.5|728939.4|727939.4|27
1631282070000|2021-09-10 13:54:30|728946.6|727946.6|728954.4|727954.4|728966.6|727966.6|728941.8|727941.8|23
1631282080000|2021-09-10 13:54:40|728953.6|727953.6|729443.2|727443.2|729449|727957.7|728937|727440.7|27
1631282090000|2021-09-10 13:54:50|729443.1|727443.1|728968.6|727968.6|729463|727984.4|728967.2|727443.1|19
1631282100000|2021-09-10 13:55:00|728968|727968|728962.7|727962.7|729445.6|727973.4|728952.9|727439.7|23
1631282110000|2021-09-10 13:55:10|728963.6|727963.6|728964.4|727964.4|728974|727974|728950.7|727950.7|29
1631282120000|2021-09-10 13:55:20|728961.5|727961.5|728968.2|727968.2|728968.5|727968.5|728961.3|727961.3|20
1631282130000|2021-09-10 13:55:30|728965.5|727965.5|728943.4|727943.4|729460.4|727970.2|728939.5|727453.1|28
1631282140000|2021-09-10 13:55:40|728944.4|727944.4|728924.6|727924.6|729426.8|727944.4|728902.9|727426.8|38
1631282150000|2021-09-10 13:55:50|728917|727917|729409.8|727409.8|729429.2|727935|728910.4|727409.8|37
1631282160000|2021-09-10 13:56:00|728919|727919|729419.5|727419.5|729420.4|727925.4|728909.2|727414|32
1631282170000|2021-09-10 13:56:10|729413.1|727413.1|728920.2|727920.2|729419.1|727920.2|728909.8|727411.5|23
1631282180000|2021-09-10 13:56:20|728920|727920|729366.2|727366.2|729417.8|727935|728867.7|727366.2|28
1631282190000|2021-09-10 13:56:30|728871.2|727871.2|728889.3|727889.3|729390.8|727905.8|728870.9|727366.4|39
1631282200000|2021-09-10 13:56:40|728889|727889|729394.2|727394.2|729414.7|727905.5|728888.3|727394.2|32
1631282210000|2021-09-10 13:56:50|729393.4|727393.4|728890.7|727890.7|729393.4|727894.9|728885.6|727393.4|29
1631282220000|2021-09-10 13:57:00|728893.5|727893.5|728919.1|727919.1|729417.7|727927.9|728891.4|727403.1|34
1631282230000|2021-09-10 13:57:10|728919.4|727919.4|728916.4|727916.4|728926.6|727926.6|728906.3|727906.3|34
1631282240000|2021-09-10 13:57:20|728916.3|727916.3|728915.5|727915.5|728925.7|727925.7|728898.4|727898.4|31
1631282250000|2021-09-10 13:57:30|728917.9|727917.9|728930.4|727930.4|728935.3|727935.3|728911.3|727911.3|31
1631282260000|2021-09-10 13:57:40|728930.6|727930.6|728814.5|727814.5|729412|727934.1|728814.5|727336.5|32
1631282270000|2021-09-10 13:57:50|728831.4|727831.4|728738|727738|729263.4|727841.4|728738|727255.1|35
1631282280000|2021-09-10 13:58:00|729234.9|727234.9|729258.3|727258.3|729285|727788.7|728749.1|727234.9|40
1631282290000|2021-09-10 13:58:10|728756.5|727756.5|729298.8|727298.8|729308.5|727768.2|728756.5|727263|35
1631282300000|2021-09-10 13:58:20|729299.7|727299.7|729330.6|727330.6|729337.8|727826.6|728809.5|727299.7|39
1631282310000|2021-09-10 13:58:30|729328|727328|729270.3|727270.3|729340.4|727843.2|728765|727263.6|39
1631282320000|2021-09-10 13:58:40|729271.6|727271.6|729207|727207|729271.6|727271.6|729200.4|727200.4|33
1631282330000|2021-09-10 13:58:50|729208.6|727208.6|729196.5|727196.5|729215.7|727215.7|729167.6|727167.6|35
1631282340000|2021-09-10 13:59:00|729194.2|727194.2|728685.7|727685.7|729203|727705.2|728673.5|727155.8|39
1631282350000|2021-09-10 13:59:10|728658.3|727658.3|728673.5|727673.5|728684.3|727684.3|728648|727648|35
1631282360000|2021-09-10 13:59:20|728672.9|727672.9|728710.9|727710.9|729202.4|727721.4|728672.4|727183.7|34
1631282370000|2021-09-10 13:59:30|728706.3|727706.3|728705.6|727705.6|729207|727726.4|728677.5|727189.5|35
1631282380000|2021-09-10 13:59:40|728705.7|727705.7|729123.4|727123.4|729200.4|727706.5|728606.4|727123.4|36
1631282390000|2021-09-10 13:59:50|729118.7|727118.7|729114.7|727114.7|729136.5|727136.5|729107|727107|37
1631282400000|2021-09-10 14:00:00|729119.3|727119.3|729183.6|727183.6|729207.2|727705.4|728670.3|727119.3|39
1631282410000|2021-09-10 14:00:10|729174.7|727174.7|729117.8|727117.8|729184.8|727683.4|728673.8|727117.8|37
1631282420000|2021-09-10 14:00:20|729116.4|727116.4|729132.6|727132.6|729132.8|727132.8|729109.4|727109.4|28
1631282430000|2021-09-10 14:00:30|729129.4|727129.4|729167.9|727167.9|729195.9|727640.5|728634.2|727125|28
1631282440000|2021-09-10 14:00:40|729168.1|727168.1|729196.3|727196.3|729196.3|727196.3|729167.7|727167.7|34
1631282450000|2021-09-10 14:00:50|729203.1|727203.1|728754.4|727754.4|729256.3|727755.9|728706.8|727203.1|39
1631282460000|2021-09-10 14:01:00|728756.1|727756.1|729263|727263|729275.5|727765.1|728730.3|727239.3|34
1631282470000|2021-09-10 14:01:10|729265.3|727265.3|729291.4|727291.4|729291.4|727780.1|728759.8|727265.3|38
1631282480000|2021-09-10 14:01:20|729287.2|727287.2|728804.8|727804.8|729308.2|727818.6|728772.8|727277.6|37
1631282490000|2021-09-10 14:01:30|728798.5|727798.5|729312.8|727312.8|729351.8|727857.4|728795.3|727310.8|39
1631282500000|2021-09-10 14:01:40|729321.8|727321.8|728802.7|727802.7|729321.8|727806.5|728780.5|727276.8|35
1631282510000|2021-09-10 14:01:50|728803.5|727803.5|729228.8|727228.8|729260.2|727803.5|728737|727217.4|33
1631282520000|2021-09-10 14:02:00|729232|727232|728721.6|727721.6|729244.1|727746.4|728721.6|727232|36
1631282530000|2021-09-10 14:02:10|728743|727743|729271.5|727271.5|729283.5|727785.8|728735.2|727260|37
1631282540000|2021-09-10 14:02:20|728770.3|727770.3|729219.3|727219.3|729295.8|727773|728761.5|727219.3|39
1631282550000|2021-09-10 14:02:30|729225.8|727225.8|728789.8|727789.8|729297.3|727789.8|728728|727225.8|39
1631282560000|2021-09-10 14:02:40|728792|727792|728835.9|727835.9|729330.1|727836.5|728783.5|727328.3|38
1631282570000|2021-09-10 14:02:50|728836.4|727836.4|728944.9|727944.9|729445.4|727954.1|728831.9|727328.9|38
1631282580000|2021-09-10 14:03:00|728946.8|727946.8|728860.9|727860.9|729429.9|727946.8|728860.9|727374.1|38
1631282590000|2021-09-10 14:03:10|729385.9|727385.9|728833.5|727833.5|729385.9|727851.3|728796.1|727310.8|35
1631282600000|2021-09-10 14:03:20|728843.1|727843.1|728943|727943|729436.2|727944.1|728824.9|727359.5|36
1631282610000|2021-09-10 14:03:30|728943.1|727943.1|728958.8|727958.8|729461|727961|728937.8|727461|33
1631282620000|2021-09-10 14:03:40|728957.9|727957.9|728944.7|727944.7|728967.9|727967.9|728943.8|727943.8|30
1631282630000|2021-09-10 14:03:50|728941.7|727941.7|728952.9|727952.9|728962.3|727962.3|728941.7|727941.7|31
1631282640000|2021-09-10 14:04:00|728951.8|727951.8|728963.5|727963.5|728965.9|727965.9|728946.5|727946.5|34
1631282650000|2021-09-10 14:04:10|728976.5|727976.5|729101.1|728101.1|729611.5|728118.1|728976|727539.5|38
1631282660000|2021-09-10 14:04:20|729099.5|728099.5|729584.2|727584.2|729621|728134.5|729068.7|727569.1|39
1631282670000|2021-09-10 14:04:30|729589.3|727589.3|729607.3|727607.3|729623.2|728119.6|729077.1|727572.1|37
1631282680000|2021-09-10 14:04:40|729619.3|727619.3|729676.1|727676.1|729676.6|728164.2|729115|727615.3|36
1631282690000|2021-09-10 14:04:50|729686.4|727686.4|729260.9|728260.9|729771|728265.5|729171.9|727684.3|38
1631282700000|2021-09-10 14:05:00|729256.4|728256.4|729717.6|727717.6|729734.2|728256.4|729212.6|727705.3|40
1631282710000|2021-09-10 14:05:10|729211.7|728211.7|729233.3|728233.3|729735.4|728253.1|729180.4|727680.4|38
1631282720000|2021-09-10 14:05:20|729232|728232|729273.8|728273.8|729769.8|728276|729210.5|727717.5|40
1631282730000|2021-09-10 14:05:30|729267.3|728267.3|729267.9|728267.9|729767.9|728273|729257.6|727750|33
1631282740000|2021-09-10 14:05:40|729264.9|728264.9|729322.8|728322.8|729779|728332.6|729237|727721.9|35
1631282750000|2021-09-10 14:05:50|729323|728323|729355.7|728355.7|729850.5|728375.2|729323|727844.1|33
1631282760000|2021-09-10 14:06:00|729354.5|728354.5|729373.6|728373.6|729373.6|728373.6|729349.5|728349.5|38
1631282770000|2021-09-10 14:06:10|729372|728372|729851.4|727851.4|729921.6|728433.9|729350|727851.4|40
1631282780000|2021-09-10 14:06:20|729853.6|727853.6|729810.9|727810.9|729855|728351.4|729238|727736.8|35
1631282790000|2021-09-10 14:06:30|729816.2|727816.2|729805|727805|729822.9|728315|729288.1|727788.7|27
1631282800000|2021-09-10 14:06:40|729815.9|727815.9|729344.3|728344.3|729826.2|728346.6|729344.3|727815.9|27
1631282810000|2021-09-10 14:06:50|729834.9|727834.9|729350.9|728350.9|729872.5|728374.1|729350.6|727834.2|34
1631282820000|2021-09-10 14:07:00|729355.5|728355.5|729377.1|728377.1|729890.3|728395.3|729351.6|727869|37
1631282830000|2021-09-10 14:07:10|729376.9|728376.9|729353.2|728353.2|729932.2|728430|729330|727836.4|38
1631282840000|2021-09-10 14:07:20|729350.6|728350.6|729456.1|728456.1|729934|728466.4|729344.5|727921.4|35
1631282850000|2021-09-10 14:07:30|729454.5|728454.5|729435|728435|729934.6|728457.9|729349.5|727849.2|39
1631282860000|2021-09-10 14:07:40|729932.8|727932.8|729439.8|728439.8|729947.7|728467.7|729424.7|727927.7|36
1631282870000|2021-09-10 14:07:50|729437.9|728437.9|729424.1|728424.1|729438.1|728438.1|729413.3|728413.3|32
1631282880000|2021-09-10 14:08:00|729421.8|728421.8|729416.6|728416.6|729434.8|728434.8|729396.6|728396.6|29
1631282890000|2021-09-10 14:08:10|729423.4|728423.4|729922.2|727922.2|729922.2|728425.8|729403.3|727908.4|29
1631282900000|2021-09-10 14:08:20|729921.2|727921.2|729415|728415|729921.9|728422.7|729400.6|727912|26
1631282910000|2021-09-10 14:08:30|729412.4|728412.4|729417.9|728417.9|729914.1|728424|729405.9|727898.6|21
1631282920000|2021-09-10 14:08:40|729410.2|728410.2|729397.4|728397.4|729417.5|728417.5|729389.5|728389.5|16
1631282930000|2021-09-10 14:08:50|729402.2|728402.2|729411.1|728411.1|729411.1|728411.1|729388.6|728388.6|26
1631282940000|2021-09-10 14:09:00|729400|728400|729402|728402|729908.4|728412.1|729395.3|727899.3|27
1631282950000|2021-09-10 14:09:10|729394.5|728394.5|729408.2|728408.2|729423.7|728423.7|729394.5|728394.5|20
1631282960000|2021-09-10 14:09:20|729410.1|728410.1|729409|728409|729416.4|728416.4|729407.7|728407.7|15
1631282970000|2021-09-10 14:09:30|729417.4|728417.4|729390.5|728390.5|729417.4|728417.4|729390.5|728390.5|13
1631282980000|2021-09-10 14:09:40|729405.3|728405.3|729372.3|728372.3|729782.4|728411.7|729304.9|727753.7|28
1631282990000|2021-09-10 14:09:50|729373.6|728373.6|729365.9|728365.9|729374.4|728374.4|729361.7|728361.7|30
1631283000000|2021-09-10 14:10:00|729366.2|728366.2|729446|728446|729945.4|728455.1|729365.5|727897.7|36
1631283010000|2021-09-10 14:10:10|729454.2|728454.2|729514.5|728514.5|729997.1|728514.5|729416.7|727914.9|36
1631283020000|2021-09-10 14:10:20|730020.5|728020.5|729498.6|728498.6|730028|728524.2|729463.8|727974.7|39
1631283030000|2021-09-10 14:10:30|729498.2|728498.2|729441.7|728441.7|730000.1|728498.2|729441.7|727961.9|37
1631283040000|2021-09-10 14:10:40|729448.1|728448.1|729458.8|728458.8|729458.8|728458.8|729438.9|728438.9|31
1631283050000|2021-09-10 14:10:50|729453.7|728453.7|729526.5|728526.5|730031.4|728527|729453.7|727991.2|35
1631283060000|2021-09-10 14:11:00|729516.9|728516.9|729524.1|728524.1|730019.3|728544|729516.2|728019.3|33
1631283070000|2021-09-10 14:11:10|729529|728529|730042.2|728042.2|730049.7|728560.6|729523.9|728035.5|36
1631283080000|2021-09-10 14:11:20|730046.8|728046.8|729540.4|728540.4|730046.8|728553.7|729522.1|728046.8|31
1631283090000|2021-09-10 14:11:30|729538.6|728538.6|729442.5|728442.5|729972.1|728543.5|729442.5|727966.7|34
1631283100000|2021-09-10 14:11:40|729441.1|728441.1|729464.5|728464.5|729465.5|728465.5|729437.9|728437.9|35
1631283110000|2021-09-10 14:11:50|729458.8|728458.8|729450.5|728450.5|729462.3|728462.3|729444.3|728444.3|29
1631283120000|2021-09-10 14:12:00|729452.1|728452.1|729449.8|728449.8|729455.2|728455.2|729443.9|728443.9|16
1631283130000|2021-09-10 14:12:10|729449.1|728449.1|729449.1|728449.1|729451.9|728451.9|729447.1|728447.1|18
1631283140000|2021-09-10 14:12:20|729450.4|728450.4|729468.6|728468.6|729468.6|728468.6|729449.7|728449.7|33
1631283150000|2021-09-10 14:12:30|729463.1|728463.1|729487.9|728487.9|729491.2|728491.2|729453|728453|27
1631283160000|2021-09-10 14:12:40|729486.6|728486.6|729492|728492|729493|728493|729479.4|728479.4|20
1631283170000|2021-09-10 14:12:50|729985.5|727985.5|729459.9|728459.9|729985.5|728479.5|729452.1|727985.5|23
1631283180000|2021-09-10 14:13:00|729473.9|728473.9|729526|728526|730027|728540|729467.6|728026.5|37
1631283190000|2021-09-10 14:13:10|729526.5|728526.5|729546.7|728546.7|729554|728554|729526.5|728526.5|29
1631283200000|2021-09-10 14:13:20|729543.9|728543.9|729541.2|728541.2|729553.1|728553.1|729540.4|728540.4|25
1631283210000|2021-09-10 14:13:30|729540.7|728540.7|729670.3|728670.3|730200.6|728710.2|729540.7|728064.9|35
1631283220000|2021-09-10 14:13:40|729669.1|728669.1|730146.7|728146.7|730150|728678.8|729642.1|728130.3|33
1631283230000|2021-09-10 14:13:50|730142.6|728142.6|729664.5|728664.5|730154.7|728666.5|729653.3|728142.6|25
1631283240000|2021-09-10 14:14:00|729666.1|728666.1|729635.8|728635.8|730164.1|728666.1|729618.7|728164.1|35
1631283250000|2021-09-10 14:14:10|729632.4|728632.4|729610.6|728610.6|730126.7|728639.8|729610.6|728126.7|29
1631283260000|2021-09-10 14:14:20|729618.1|728618.1|729623.3|728623.3|729623.9|728623.9|729617.2|728617.2|23
1631283270000|2021-09-10 14:14:30|729624.1|728624.1|729632.7|728632.7|730127.4|728637.5|729619.9|728124.2|22
1631283280000|2021-09-10 14:14:40|729634.6|728634.6|729624.3|728624.3|730130.1|728634.6|729610.9|728125.3|27
1631283290000|2021-09-10 14:14:50|729624.5|728624.5|730205|728205|730209.6|728646.4|729620.6|728127.9|29
1631283300000|2021-09-10 14:15:00|729720|728720|729754.2|728754.2|730270|728783.5|729719|728248|35
1631283310000|2021-09-10 14:15:10|729756.3|728756.3|730215.8|728215.8|730215.8|728756.3|729715.8|728177.1|39
1631283320000|2021-09-10 14:15:20|730216.2|728216.2|730251.1|728251.1|730265.3|728265.3|730216.2|728216.2|35
1631283330000|2021-09-10 14:15:30|730247.1|728247.1|730238.1|728238.1|730263.5|728263.5|730230.7|728230.7|31
1631283340000|2021-09-10 14:15:40|730235.9|728235.9|730229.1|728229.1|730245.4|728245.4|730225.4|728225.4|27
1631283350000|2021-09-10 14:15:50|730237.5|728237.5|730214.8|728214.8|730239.9|728239.9|730207.8|728207.8|33
1631283360000|2021-09-10 14:16:00|730191.5|728191.5|730234.5|728234.5|730235.6|728235.6|730191.5|728191.5|27
1631283370000|2021-09-10 14:16:10|730241.3|728241.3|730244.5|728244.5|730277.6|728277.6|730229|728229|38
1631283380000|2021-09-10 14:16:20|730244.9|728244.9|730246.1|728246.1|730255.2|728255.2|730244|728244|27
1631283390000|2021-09-10 14:16:30|730250.5|728250.5|730246|728246|730253.6|728253.6|730241.2|728241.2|29
1631283400000|2021-09-10 14:16:40|730251.5|728251.5|730211.5|728211.5|730255.3|728255.3|730211.1|728211.1|31
1631283410000|2021-09-10 14:16:50|730215.1|728215.1|730212.6|728212.6|730225.5|728225.5|730207.1|728207.1|34
1631283420000|2021-09-10 14:17:00|730224.1|728224.1|730240.3|728240.3|730266.5|728732|729732|728224.1|34
1631283430000|2021-09-10 14:17:10|730234.8|728234.8|730190.7|728190.7|730235.1|728235.1|730184.8|728184.8|22
1631283440000|2021-09-10 14:17:20|730189.9|728189.9|730219.3|728219.3|730253.5|728253.5|730189.9|728189.9|31
1631283450000|2021-09-10 14:17:30|730234.3|728234.3|730200.5|728200.5|730234.4|728234.4|730181.6|728181.6|26
1631283460000|2021-09-10 14:17:40|730202.9|728202.9|730136|728136|730202.9|728202.9|730129.4|728129.4|35
1631283470000|2021-09-10 14:17:50|730134.9|728134.9|730102.6|728102.6|730138|728138|730093.8|728093.8|35
1631283480000|2021-09-10 14:18:00|730103.3|728103.3|730052.9|728052.9|730148|728148|730045|728045|36
1631283490000|2021-09-10 14:18:10|730056|728056|730028.2|728028.2|730056|728056|730020.8|728020.8|34
1631283500000|2021-09-10 14:18:20|730032.6|728032.6|730016.2|728016.2|730038.4|728038.4|730013.7|728013.7|24
1631283510000|2021-09-10 14:18:30|730015.3|728015.3|730001.3|728001.3|730024.1|728024.1|729982.7|727982.7|30
1631283520000|2021-09-10 14:18:40|729995.7|727995.7|729445.8|728445.8|729997.6|728519.1|729445.8|727940.6|38
1631283530000|2021-09-10 14:18:50|729441.3|728441.3|729448.1|728448.1|729961.9|728456.7|729441.3|727940.4|35
1631283540000|2021-09-10 14:19:00|729446|728446|729465.8|728465.8|729466.9|728466.9|729446|728446|33
1631283550000|2021-09-10 14:19:10|729466.5|728466.5|729446.4|728446.4|729954.1|728466.5|729437.4|727944.3|33
1631283560000|2021-09-10 14:19:20|729446.2|728446.2|729513.1|728513.1|729998.8|728527.2|729443.2|727998.8|30
1631283570000|2021-09-10 14:19:30|729516.7|728516.7|730074.1|728074.1|730084.8|728523|729493.2|728025.3|38
1631283580000|2021-09-10 14:19:40|730070.3|728070.3|729578.5|728578.5|730078.6|728584.9|729555.2|728050.1|38
1631283590000|2021-09-10 14:19:50|729583.1|728583.1|729597.4|728597.4|730099.2|728638.1|729583.1|728065.4|33
1631283600000|2021-09-10 14:20:00|729598.8|728598.8|729612.3|728612.3|729620.6|728620.6|729592.7|728592.7|35
1631283610000|2021-09-10 14:20:10|729613.8|728613.8|729601.5|728601.5|730102.7|728620.4|729574.3|728068.7|40
1631283620000|2021-09-10 14:20:20|729583.2|728583.2|729582.6|728582.6|730101.2|728627.4|729574.1|728072.4|37
1631283630000|2021-09-10 14:20:30|729593.6|728593.6|729580.9|728580.9|730098.8|728593.6|729575.6|728058.6|39
1631283640000|2021-09-10 14:20:40|729560.3|728560.3|729571.6|728571.6|730077.5|728583.3|729559.4|728077.5|37
1631283650000|2021-09-10 14:20:50|729575.5|728575.5|729586|728586|730079.9|728586|729561.4|728062.1|37
1631283660000|2021-09-10 14:21:00|729578.9|728578.9|729574.3|728574.3|729585.5|728585.5|729565.9|728565.9|35
1631283670000|2021-09-10 14:21:10|729568|728568|729571.5|728571.5|729591.4|728591.4|729566.5|728566.5|33
1631283680000|2021-09-10 14:21:20|729570.2|728570.2|729565.3|728565.3|729580.7|728580.7|729564.7|728564.7|21
1631283690000|2021-09-10 14:21:30|729566.5|728566.5|729568.4|728568.4|729579.2|728579.2|729557.7|728557.7|34
1631283700000|2021-09-10 14:21:40|729570.4|728570.4|729569.4|728569.4|729584.1|728584.1|729559.2|728559.2|31
1631283710000|2021-09-10 14:21:50|729555.2|728555.2|730019|728019|730045|728566.4|729551.2|728019|30
1631283720000|2021-09-10 14:22:00|730023.2|728023.2|730012.6|728012.6|730024.6|728529.3|729529.3|728003.4|29
1631283730000|2021-09-10 14:22:10|730009.2|728009.2|730008.4|728008.4|730049.8|728543.7|729492.1|728003|33
1631283740000|2021-09-10 14:22:20|729512.9|728512.9|729505.4|728505.4|730020|728544.3|729499.6|727991.6|40
1631283750000|2021-09-10 14:22:30|729510.2|728510.2|729525.3|728525.3|729528|728528|729497.4|728497.4|37
1631283760000|2021-09-10 14:22:40|729522.1|728522.1|730047.5|728047.5|730047.5|728528.8|729510.8|728027.3|27
1631283770000|2021-09-10 14:22:50|730042.9|728042.9|729557.1|728557.1|730063.8|728564.4|729547.6|728031.8|38
1631283780000|2021-09-10 14:23:00|729553.6|728553.6|729560.7|728560.7|729574.8|728574.8|729551.9|728551.9|35
1631283790000|2021-09-10 14:23:10|729564.2|728564.2|730061.9|728061.9|730067.7|728576|729559|728061.9|29
1631283800000|2021-09-10 14:23:20|730067.1|728067.1|729566.5|728566.5|730067.1|728576.6|729555.6|728060.9|29
1631283810000|2021-09-10 14:23:30|729564.9|728564.9|730062.6|728062.6|730067.3|728568.2|729560.4|728059.7|27
1631283820000|2021-09-10 14:23:40|730069.1|728069.1|730099.5|728099.5|730107.7|728589.6|729589.6|728067.1|30
1631283830000|2021-09-10 14:23:50|730106.9|728106.9|729617.1|728617.1|730112.5|728617.3|729603.8|728092.7|32
1631283840000|2021-09-10 14:24:00|729617.7|728617.7|729751.9|728751.9|730252.5|728751.9|729617.7|728171.8|34
1631283850000|2021-09-10 14:24:10|729749.2|728749.2|729781.9|728781.9|730277.6|728790.9|729749.2|728277.6|33
1631283860000|2021-09-10 14:24:20|729778.3|728778.3|729818.8|728818.8|730344.1|728826|729775.5|728314.7|35
1631283870000|2021-09-10 14:24:30|729810.5|728810.5|729816.6|728816.6|730330.9|728832.8|729810.5|728289.3|36
1631283880000|2021-09-10 14:24:40|729813.3|728813.3|730255.6|728255.6|730325|728827.5|729798.5|728255.6|37
1631283890000|2021-09-10 14:24:50|730260.5|728260.5|730168.2|728168.2|730260.5|728772.2|729672.8|728168.2|40
1631283900000|2021-09-10 14:25:00|730177.6|728177.6|729692.6|728692.6|730187.1|728695.6|729674.9|728172.6|38
1631283910000|2021-09-10 14:25:10|729678.3|728678.3|729622.1|728622.1|730176.3|728678.3|729598.2|728091.8|39
1631283920000|2021-09-10 14:25:20|729623.2|728623.2|730054.4|728054.4|730115.2|728623.2|729562|728034.9|40
1631283930000|2021-09-10 14:25:30|730056.1|728056.1|729544.2|728544.2|730068.8|728545.2|729531.4|728023.8|39
1631283940000|2021-09-10 14:25:40|730056|728056|730041|728041|730071.5|728547.5|729547.5|728019.9|39
1631283950000|2021-09-10 14:25:50|730052|728052|730023.7|728023.7|730062.9|728062.9|730023.7|728023.7|29
1631283960000|2021-09-10 14:26:00|730020.3|728020.3|729448.5|728448.5|730027.5|728453.5|729448.5|727943.9|38
1631283970000|2021-09-10 14:26:10|729444.2|728444.2|729467.2|728467.2|729467.2|728467.2|729441.9|728441.9|36
1631283980000|2021-09-10 14:26:20|729455.2|728455.2|729463.6|728463.6|729468.6|728468.6|729434.5|728434.5|34
1631283990000|2021-09-10 14:26:30|729461.3|728461.3|729455|728455|729475.2|728475.2|729449|728449|24
1631284000000|2021-09-10 14:26:40|729448.8|728448.8|729446|728446|729461.2|728461.2|729445.7|728445.7|32
1631284010000|2021-09-10 14:26:50|729453.2|728453.2|729457|728457|729464.4|728464.4|729449.7|728449.7|32
1631284020000|2021-09-10 14:27:00|729454.6|728454.6|729474.1|728474.1|729478.7|728478.7|729454.6|728454.6|30
1631284030000|2021-09-10 14:27:10|729977.7|727977.7|730045|728045|730045|728560.7|729469.5|727977.7|29
1631284040000|2021-09-10 14:27:20|730031.2|728031.2|729574.9|728574.9|730077.5|728585.3|729558.6|728031.2|31
1631284050000|2021-09-10 14:27:30|729579.5|728579.5|730148|728148|730151.1|728600.8|729579.5|728095.5|32
1631284060000|2021-09-10 14:27:40|730147.3|728147.3|730171.7|728171.7|730171.9|728656|729656|728140.3|24
1631284070000|2021-09-10 14:27:50|729652.5|728652.5|729621.4|728621.4|730147.6|728652.5|729621|728103|34
1631284080000|2021-09-10 14:28:00|729612.2|728612.2|729627.8|728627.8|730124.7|728628.1|729612.2|728117.9|32
1631284090000|2021-09-10 14:28:10|729626.9|728626.9|729621.4|728621.4|729627|728627|729619.7|728619.7|30
1631284100000|2021-09-10 14:28:20|729622.5|728622.5|729597.4|728597.4|729622.5|728622.5|729588.9|728588.9|26
1631284110000|2021-09-10 14:28:30|729594.4|728594.4|730106.4|728106.4|730106.4|728598|729550.9|728034.3|32
1631284120000|2021-09-10 14:28:40|730104.9|728104.9|730182.6|728182.6|730182.6|728649.2|729608.9|728104.3|29
1631284130000|2021-09-10 14:28:50|729717.1|728717.1|729681.1|728681.1|730234.4|728742.2|729677.8|728186.9|39
1631284140000|2021-09-10 14:29:00|729687.2|728687.2|730194.4|728194.4|730214.4|728725.7|729682.9|728194.4|39
1631284150000|2021-09-10 14:29:10|730184.6|728184.6|729608.8|728608.8|730189.6|728690.3|729608.8|728140.5|39
1631284160000|2021-09-10 14:29:20|729604.4|728604.4|729629.3|728629.3|730135|728644.2|729604.4|728109.7|37
1631284170000|2021-09-10 14:29:30|729629.8|728629.8|729592.4|728592.4|730116|728630.2|729579.4|728083.1|38
1631284180000|2021-09-10 14:29:40|729590.1|728590.1|729611|728611|730120.1|728641|729575.8|728120.1|35
1631284190000|2021-09-10 14:29:50|729610.8|728610.8|729606.4|728606.4|729618.6|728618.6|729594.5|728594.5|37
1631284200000|2021-09-10 14:30:00|729608.1|728608.1|729568.9|728568.9|730103.2|728613.2|729532.6|728036.2|40
1631284210000|2021-09-10 14:30:10|729563.4|728563.4|729564.1|728564.1|730064.7|728567|729541.6|728050.2|36
1631284220000|2021-09-10 14:30:20|729563.7|728563.7|730064.7|728064.7|730101.5|728605.1|729547.2|728064.7|33
1631284230000|2021-09-10 14:30:30|730070.9|728070.9|730083.2|728083.2|730102.1|728582.5|729551.7|728065.2|36
1631284240000|2021-09-10 14:30:40|730083.5|728083.5|730001.1|728001.1|730083.5|728582.5|729480.6|727990.5|37
1631284250000|2021-09-10 14:30:50|729505.4|728505.4|729954.8|727954.8|730007|728505.4|729491.7|727941.3|33
1631284260000|2021-09-10 14:31:00|729954|727954|730007.2|728007.2|730018.4|728510.3|729506.8|727944.3|36
1631284270000|2021-09-10 14:31:10|730007|728007|730048.1|728048.1|730111|728586|729574.1|728000.8|38
1631284280000|2021-09-10 14:31:20|730053.6|728053.6|730038.4|728038.4|730078|728543.1|729543.1|728038.4|35
1631284290000|2021-09-10 14:31:30|730037.8|728037.8|729536.2|728536.2|730037.8|728542.2|729526.1|728032.7|30
1631284300000|2021-09-10 14:31:40|729540.7|728540.7|729630.5|728630.5|730118.4|728634.1|729530.1|728083.2|33
1631284310000|2021-09-10 14:31:50|729637.3|728637.3|729624|728624|729641.4|728641.4|729624|728624|27
1631284320000|2021-09-10 14:32:00|729623.3|728623.3|729706.5|728706.5|730209.5|728719.9|729577.8|728108.7|32
1631284330000|2021-09-10 14:32:10|729712.8|728712.8|729708.4|728708.4|730198.7|728724.4|729685|728194.1|39
1631284340000|2021-09-10 14:32:20|729703.5|728703.5|729739.4|728739.4|730249|728743.7|729686.8|728249|36
1631284350000|2021-09-10 14:32:30|729734.3|728734.3|730236.2|728236.2|730272.5|728770.4|729734.3|728215|33
1631284360000|2021-09-10 14:32:40|730237.5|728237.5|730298.2|728298.2|730304.4|728819.6|729764.4|728234.6|34
1631284370000|2021-09-10 14:32:50|730294.5|728294.5|730295.2|728295.2|730304.9|728798.5|729772.5|728283.4|40
1631284380000|2021-09-10 14:33:00|730297|728297|730285|728285|730307.1|728825.8|729790.8|728280|36
1631284390000|2021-09-10 14:33:10|730280.5|728280.5|729864.1|728864.1|730389.3|728885.4|729797.1|728280.5|36
1631284400000|2021-09-10 14:33:20|729863.1|728863.1|729874.9|728874.9|730390.1|728890.7|729863.1|728390.1|27
1631284410000|2021-09-10 14:33:30|729882.5|728882.5|730347.6|728347.6|730349.9|728887.7|729802|728310.9|33
1631284420000|2021-09-10 14:33:40|730349.9|728349.9|730348|728348|730360.2|728871|729850.2|728348|25
1631284430000|2021-09-10 14:33:50|730332.5|728332.5|729821.5|728821.5|730334.7|728839.5|729811.8|728312|31
1631284440000|2021-09-10 14:34:00|729826.3|728826.3|729835.1|728835.1|730340.4|728841.5|729813|728330|34
1631284450000|2021-09-10 14:34:10|729833.8|728833.8|729815.1|728815.1|729838.9|728838.9|729808.5|728808.5|32
1631284460000|2021-09-10 14:34:20|729816.7|728816.7|729814.4|728814.4|729833.5|728833.5|729803.3|728803.3|27
1631284470000|2021-09-10 14:34:30|729815.9|728815.9|730303.6|728303.6|730306.3|728816|729799.1|728302.9|18
1631284480000|2021-09-10 14:34:40|730305.5|728305.5|729820.4|728820.4|730331.8|728826.2|729818.7|728303.3|24
1631284490000|2021-09-10 14:34:50|729824.5|728824.5|729832.1|728832.1|729847.1|728847.1|729823.3|728823.3|27
1631284500000|2021-09-10 14:35:00|729831.5|728831.5|729870|728870|730367.2|728876.9|729829.5|728354.9|31
1631284510000|2021-09-10 14:35:10|729887.1|728887.1|729883.3|728883.3|729894.8|728894.8|729876.1|728876.1|22
1631284520000|2021-09-10 14:35:20|729883.9|728883.9|729882.5|728882.5|729903|728903|729864.3|728864.3|30
1631284530000|2021-09-10 14:35:30|729880.3|728880.3|729884.8|728884.8|729898.3|728898.3|729870.4|728870.4|25
1631284540000|2021-09-10 14:35:40|729879.9|728879.9|729875.7|728875.7|729884.4|728884.4|729873.9|728873.9|22
1631284550000|2021-09-10 14:35:50|729875.3|728875.3|729842.3|728842.3|730340.6|728880|729836.3|728340.6|23
1631284560000|2021-09-10 14:36:00|729854.6|728854.6|729864.6|728864.6|730352.3|728880.9|729837.3|728338.1|38
1631284570000|2021-09-10 14:36:10|729873|728873|729881.3|728881.3|729894.2|728894.2|729862.2|728862.2|36
1631284580000|2021-09-10 14:36:20|729881.2|728881.2|729902.4|728902.4|730413.1|728902.4|729881.2|728407.5|28
1631284590000|2021-09-10 14:36:30|729891|728891|729927.2|728927.2|729936.1|728936.1|729891|728891|31
1631284600000|2021-09-10 14:36:40|729924.2|728924.2|730416.5|728416.5|730477.6|728978.5|729924.2|728416.5|34
1631284610000|2021-09-10 14:36:50|730412.1|728412.1|729949.1|728949.1|730433.4|728964.4|729929.2|728412.1|26
1631284620000|2021-09-10 14:37:00|729952.2|728952.2|729962.8|728962.8|730458.3|728981.8|729945.9|728444.7|23
1631284630000|2021-09-10 14:37:10|729965.2|728965.2|729959.5|728959.5|729966.2|728966.2|729955.2|728955.2|19
1631284640000|2021-09-10 14:37:20|729972.8|728972.8|729934.7|728934.7|730452.7|728974.1|729934.7|728439.2|30
1631284650000|2021-09-10 14:37:30|729937|728937|729941.4|728941.4|730453.5|728953.8|729914.3|728402.7|36
1631284660000|2021-09-10 14:37:40|729933.9|728933.9|730467.4|728467.4|730476.5|728962|729933.9|728438.7|31
1631284670000|2021-09-10 14:37:50|730475.4|728475.4|729989.1|728989.1|730592.5|729078.2|729981.2|728474|37
1631284680000|2021-09-10 14:38:00|729986.4|728986.4|729949.9|728949.9|730471.8|728986.4|729937.2|728443.1|38
1631284690000|2021-09-10 14:38:10|729956.3|728956.3|729924.2|728924.2|730390.9|728961.2|729867.7|728390.9|38
1631284700000|2021-09-10 14:38:20|729923.8|728923.8|729955.1|728955.1|729961.7|728961.7|729923.8|728923.8|32
1631284710000|2021-09-10 14:38:30|729955.3|728955.3|730019.1|729019.1|730539.6|729029.1|729954.8|728539.6|32
1631284720000|2021-09-10 14:38:40|730019.3|729019.3|730039.9|729039.9|730551.8|729058|730018.5|728525.9|35
1631284730000|2021-09-10 14:38:50|730045.8|729045.8|730018.3|729018.3|730058.2|729058.2|730012.5|729012.5|40
1631284740000|2021-09-10 14:39:00|730022.4|729022.4|730058.2|729058.2|730551.7|729076.1|729990|728509|33
1631284750000|2021-09-10 14:39:10|730056.5|729056.5|730627.2|728627.2|730627.8|729133.5|730055.7|728569.4|37
1631284760000|2021-09-10 14:39:20|730129.9|729129.9|730066.4|729066.4|730621.6|729137.2|730066.4|728584|38
1631284770000|2021-09-10 14:39:30|730081.8|729081.8|730109.8|729109.8|730612.2|729141.3|730076.8|728602.3|39
1631284780000|2021-09-10 14:39:40|730603.9|728603.9|730107|729107|730626.5|729121.5|730080.7|728601.4|39
1631284790000|2021-09-10 14:39:50|730089.9|729089.9|730262.9|729262.9|730763|729269|730089.9|728621.4|35
1631284800000|2021-09-10 14:40:00|730252.7|729252.7|730335.6|729335.6|730839.3|729340.1|730252.7|728839.3|36
1631284810000|2021-09-10 14:40:10|730335.3|729335.3|730757.9|728757.9|730835.1|729335.7|730256.9|728757.9|39
1631284820000|2021-09-10 14:40:20|730762.8|728762.8|730264|729264|730762.8|729270|730244.6|728743.9|37
1631284830000|2021-09-10 14:40:30|730256.9|729256.9|730336.3|729336.3|730848.4|729347.5|730223.4|728760.1|38
1631284840000|2021-09-10 14:40:40|730334.9|729334.9|730362|729362|730854.8|729362|730321.9|728833.5|37
1631284850000|2021-09-10 14:40:50|730357|729357|730382.3|729382.3|730385.1|729385.1|730354.3|729354.3|29
1631284860000|2021-09-10 14:41:00|730381.1|729381.1|731006.9|729006.9|731006.9|729445.3|730381.1|728884.5|34
1631284870000|2021-09-10 14:41:10|730996.4|728996.4|730392.1|729392.1|731001.8|729486.6|730366.7|728873.5|37
1631284880000|2021-09-10 14:41:20|730390.6|729390.6|730390.4|729390.4|730895.9|729390.6|730380.3|728874.3|29
1631284890000|2021-09-10 14:41:30|730383.6|729383.6|730381.7|729381.7|730886.8|729395.8|730367.2|728883.9|28
1631284900000|2021-09-10 14:41:40|730377.5|729377.5|730343.2|729343.2|730846|729377.5|730315.7|728827.8|36
1631284910000|2021-09-10 14:41:50|730336.6|729336.6|730797.8|728797.8|730813.1|729336.6|730275.4|728779.1|38
1631284920000|2021-09-10 14:42:00|730801.3|728801.3|730286.4|729286.4|730849.6|729346.8|730286.4|728788|30
1631284930000|2021-09-10 14:42:10|730288.6|729288.6|730834.1|728834.1|730834.3|729331|730288.6|728791.5|27
1631284940000|2021-09-10 14:42:20|730830.1|728830.1|730387|729387|730883.9|729387|730336.1|728828.9|39
1631284950000|2021-09-10 14:42:30|730386.9|729386.9|730844.6|728844.6|730866.8|729386.9|730309.3|728838.9|37
1631284960000|2021-09-10 14:42:40|730840.3|728840.3|730829.3|728829.3|730872.3|729364.2|730327.3|728799.8|38
1631284970000|2021-09-10 14:42:50|730834.8|728834.8|730944|728944|730944|728944|730818.9|728818.9|31
1631284980000|2021-09-10 14:43:00|730937.5|728937.5|730964.4|728964.4|730972.5|728972.5|730933.1|728933.1|40
1631284990000|2021-09-10 14:43:10|730958.2|728958.2|730972.4|728972.4|730991.8|728991.8|730949.8|728949.8|39
1631285000000|2021-09-10 14:43:20|730983.2|728983.2|730973|728973|730991.1|728991.1|730957.9|728957.9|39
1631285010000|2021-09-10 14:43:30|730975.6|728975.6|730975|728975|730984.9|728984.9|730942.8|728942.8|32
1631285020000|2021-09-10 14:43:40|730965.4|728965.4|730974.7|728974.7|730976.5|728976.5|730961.1|728961.1|23
1631285030000|2021-09-10 14:43:50|730975.5|728975.5|730963.5|728963.5|730975.5|728975.5|730962|728962|21
1631285040000|2021-09-10 14:44:00|730961.2|728961.2|730973.6|728973.6|730980.7|729496.2|730477.1|728952.4|31
1631285050000|2021-09-10 14:44:10|730978.9|728978.9|730969|728969|730982|728982|730956.7|728956.7|36
1631285060000|2021-09-10 14:44:20|730975.1|728975.1|730957.2|728957.2|731004.3|729004.3|730925.8|728925.8|26
1631285070000|2021-09-10 14:44:30|730950.1|728950.1|730971.1|728971.1|730977.2|728977.2|730945.2|728945.2|38
1631285080000|2021-09-10 14:44:40|730970.3|728970.3|730966.1|728966.1|731012|729507|730442|728946.8|38
1631285090000|2021-09-10 14:44:50|730972|728972|730935.4|728935.4|730972|728972|730929.8|728929.8|32
1631285100000|2021-09-10 14:45:00|730936.2|728936.2|730982.6|728982.6|731006.6|729512.5|730469.4|728933.6|39
1631285110000|2021-09-10 14:45:10|730509.4|729509.4|731005.1|729005.1|731036.4|729523.3|730497.7|728994.8|35
1631285120000|2021-09-10 14:45:20|730983.9|728983.9|730996.6|728996.6|731027.5|729518.9|730495.5|728983.9|27
1631285130000|2021-09-10 14:45:30|731000.3|729000.3|730500.8|729500.8|731019.4|729501.9|730485.8|728988|31
1631285140000|2021-09-10 14:45:40|730497.6|729497.6|730493.3|729493.3|731012.7|729504.9|730483|728990.6|35
1631285150000|2021-09-10 14:45:50|730507.2|729507.2|731006.5|729006.5|731035|729509.2|730484|728999.6|35
1631285160000|2021-09-10 14:46:00|731006.8|729006.8|731022.6|729022.6|731026.8|729518.3|730506.1|728996.5|34
1631285170000|2021-09-10 14:46:10|730514|729514|731016.7|729016.7|731026|729519.4|730490.7|728988.3|34
1631285180000|2021-09-10 14:46:20|731022.9|729022.9|730572|729572|731074.9|729578.7|730502|729004.9|35
1631285190000|2021-09-10 14:46:30|730569.8|729569.8|730587.3|729587.3|731103.4|729587.3|730527|729045.9|34
1631285200000|2021-09-10 14:46:40|731096.2|729096.2|731265.1|729265.1|731265.1|729747|730559.3|729061.5|40
1631285210000|2021-09-10 14:46:50|731269.7|729269.7|731259.5|729259.5|731291.8|729756.8|730739.3|729245.5|38
1631285220000|2021-09-10 14:47:00|731248.2|729248.2|731272.3|729272.3|731286.3|729777.6|730731.2|729238.5|38
1631285230000|2021-09-10 14:47:10|731279.5|729279.5|730752.2|729752.2|731291.6|729780.2|730737.1|729240.4|40
1631285240000|2021-09-10 14:47:20|730751|729751|731256.3|729256.3|731274.6|729755.7|730744.1|729247.2|38
1631285250000|2021-09-10 14:47:30|731259|729259|730685.8|729685.8|731259|729712.9|730685.2|729200.9|38
1631285260000|2021-09-10 14:47:40|730704.6|729704.6|730645.9|729645.9|731183.3|729706.4|730645.6|729167.7|31
1631285270000|2021-09-10 14:47:50|730645.6|729645.6|730611.9|729611.9|731182.6|729694.9|730611.9|729123.2|38
1631285280000|2021-09-10 14:48:00|730631.5|729631.5|730667.2|729667.2|731173.1|729670.7|730613.3|729124.3|40
1631285290000|2021-09-10 14:48:10|730669.8|729669.8|730670.7|729670.7|730673.7|729673.7|730630.4|729630.4|38
1631285300000|2021-09-10 14:48:20|730667.4|729667.4|730658.2|729658.2|730670.5|729670.5|730648.8|729648.8|28
1631285310000|2021-09-10 14:48:30|730668.6|729668.6|730639.6|729639.6|730678.9|729678.9|730631.1|729631.1|37
1631285320000|2021-09-10 14:48:40|730659|729659|730619.2|729619.2|730659|729659|730602.8|729602.8|30
1631285330000|2021-09-10 14:48:50|730623.6|729623.6|730612.4|729612.4|730623.6|729623.6|730593.5|729593.5|27
1631285340000|2021-09-10 14:49:00|730612.8|729612.8|731150.4|729150.4|731150.4|729653.8|730611.3|729138.3|34
1631285350000|2021-09-10 14:49:10|731145.7|729145.7|730567.6|729567.6|731150.2|729665.9|730567.6|729069|30
1631285360000|2021-09-10 14:49:20|730561.7|729561.7|730555.3|729555.3|731063.5|729563.3|730505.7|729061.8|34
1631285370000|2021-09-10 14:49:30|730551.8|729551.8|730510.5|729510.5|731078.7|729573.5|730509.9|729025.9|33
1631285380000|2021-09-10 14:49:40|730517.5|729517.5|730567.9|729567.9|731080.3|729574|730508.4|729021.2|38
1631285390000|2021-09-10 14:49:50|730565.2|729565.2|731043.2|729043.2|731061.5|729565.2|730537.9|729043.2|27
1631285400000|2021-09-10 14:50:00|731039.5|729039.5|730570.3|729570.3|731084.6|729586.7|730563.7|729039.5|29
1631285410000|2021-09-10 14:50:10|730564|729564|730578.8|729578.8|730579.6|729579.6|730554.5|729554.5|23
1631285420000|2021-09-10 14:50:20|730577.8|729577.8|730567.8|729567.8|730597.4|729597.4|730560.5|729560.5|22
1631285430000|2021-09-10 14:50:30|730568.2|729568.2|730554.4|729554.4|730570.4|729570.4|730553.6|729553.6|21
1631285440000|2021-09-10 14:50:40|730561.4|729561.4|730553.6|729553.6|730562.8|729562.8|730550.5|729550.5|23
1631285450000|2021-09-10 14:50:50|730562.3|729562.3|730553.8|729553.8|730569.5|729569.5|730547.1|729547.1|23
1631285460000|2021-09-10 14:51:00|730571.7|729571.7|731063|729063|731066.4|729572.9|730562.9|729063|23
1631285470000|2021-09-10 14:51:10|731060.1|729060.1|730501.1|729501.1|731060.8|729506.9|730472.2|728997.8|31
1631285480000|2021-09-10 14:51:20|731009.5|729009.5|731005.7|729005.7|731009.5|729505|730502.2|729002|16
1631285490000|2021-09-10 14:51:30|730998.7|728998.7|730495.3|729495.3|731001.1|729511.1|730495.3|728998.7|18
1631285500000|2021-09-10 14:51:40|731006.4|729006.4|730504.4|729504.4|731008.3|729509.1|730492.1|729006.4|35
1631285510000|2021-09-10 14:51:50|730499|729499|730464.3|729464.3|731000.3|729499|730464.3|728950.1|36
1631285520000|2021-09-10 14:52:00|731005.9|729005.9|730509.8|729509.8|731005.9|729516.4|730491.7|729005.9|26
1631285530000|2021-09-10 14:52:10|730506.2|729506.2|730573.8|729573.8|730582|729582|730506.2|729506.2|21
1631285540000|2021-09-10 14:52:20|730570.2|729570.2|730563.4|729563.4|731067|729605.8|730551.9|729060.1|30
1631285550000|2021-09-10 14:52:30|730563.9|729563.9|730501.9|729501.9|730563.9|729563.9|730489.9|729489.9|29
1631285560000|2021-09-10 14:52:40|730489.1|729489.1|731006.7|729006.7|731010.4|729506.8|730489.1|729002.8|37
1631285570000|2021-09-10 14:52:50|731006.3|729006.3|731004.5|729004.5|731012.2|729512.3|730472|728994.4|32
1631285580000|2021-09-10 14:53:00|731009|729009|730490.5|729490.5|731033.2|729551.8|730477.4|729009|38
1631285590000|2021-09-10 14:53:10|730492.5|729492.5|730462.4|729462.4|730986|729492.5|730462.4|728970.7|24
1631285600000|2021-09-10 14:53:20|730475.6|729475.6|730476.5|729476.5|730484.8|729484.8|730466.7|729466.7|20
1631285610000|2021-09-10 14:53:30|730471|729471|730480.4|729480.4|730936.7|729481.6|730431.5|728936.7|33
1631285620000|2021-09-10 14:53:40|730472.8|729472.8|730495.8|729495.8|730985.6|729500.9|730465.6|728969.5|25
1631285630000|2021-09-10 14:53:50|730496|729496|730461.7|729461.7|730497.7|729497.7|730461.7|729461.7|17
1631285640000|2021-09-10 14:54:00|730475.2|729475.2|730463.4|729463.4|730973.4|729482.5|730457.5|728966.6|35
1631285650000|2021-09-10 14:54:10|730474.6|729474.6|730480.5|729480.5|730494.4|729494.4|730467.2|729467.2|29
1631285660000|2021-09-10 14:54:20|730476.1|729476.1|730473.6|729473.6|730503.5|729503.5|730464.7|729464.7|27
1631285670000|2021-09-10 14:54:30|730463.8|729463.8|730921.9|728921.9|730973.5|729488|730455.7|728921.7|31
1631285680000|2021-09-10 14:54:40|730922.2|728922.2|730356.2|729356.2|730927.9|729432.4|730350|728867.4|35
1631285690000|2021-09-10 14:54:50|730347.7|729347.7|730992.3|728992.3|730995.8|729468.5|730347.7|728896.3|38
1631285700000|2021-09-10 14:55:00|731014.6|729014.6|730778.1|729778.1|731276.9|729784.5|730548.4|729014.6|40
1631285710000|2021-09-10 14:55:10|730776.2|729776.2|731248|729248|731248|729781.1|730618.3|729104.2|39
1631285720000|2021-09-10 14:55:20|730752.2|729752.2|730927.1|729927.1|731423.8|729927.1|730752.2|729257.7|38
1631285730000|2021-09-10 14:55:30|731452.4|729452.4|731589.1|729589.1|731667.9|730088.2|731088.2|729452.4|40
1631285740000|2021-09-10 14:55:40|731572.2|729572.2|731167.7|730167.7|731672.5|730169.4|731050|729541.9|40
1631285750000|2021-09-10 14:55:50|731669.6|729669.6|731767.4|729767.4|731784|730261.3|731176.6|729658.8|38
1631285760000|2021-09-10 14:56:00|731772.4|729772.4|731879.6|729879.6|731879.6|730256.2|731247.5|729718.1|40
1631285770000|2021-09-10 14:56:10|731873.6|729873.6|731868.3|729868.3|731891.8|729891.8|731848.1|729848.1|33
1631285780000|2021-09-10 14:56:20|731866.2|729866.2|731085|730085|731866.2|730356.8|731085|729576.1|39
1631285790000|2021-09-10 14:56:30|731578.3|729578.3|731711.9|729711.9|731711.9|730093.9|730954.1|729463.7|40
1631285800000|2021-09-10 14:56:40|731729.8|729729.8|731712.8|729712.8|731769.9|729769.9|731689.6|729689.6|38
1631285810000|2021-09-10 14:56:50|731712.5|729712.5|731760.7|729760.7|731774.6|729774.6|731667.1|729667.1|40
1631285820000|2021-09-10 14:57:00|731761.7|729761.7|731270.2|730270.2|731867.2|730365.9|731256.3|729745.7|40
1631285830000|2021-09-10 14:57:10|731774.7|729774.7|731753.6|729753.6|731774.7|730258.7|731258.7|729681.2|36
1631285840000|2021-09-10 14:57:20|731757.9|729757.9|731711.9|729711.9|731766.8|729766.8|731708.6|729708.6|36
1631285850000|2021-09-10 14:57:30|731731.4|729731.4|731165.7|730165.7|731734.6|730204.5|731165.7|729658.4|38
1631285860000|2021-09-10 14:57:40|731166.2|730166.2|731670.1|729670.1|731685.3|730179.2|731165|729655.9|36
1631285870000|2021-09-10 14:57:50|731669.1|729669.1|731811.6|729811.6|731811.6|730320.3|731144.1|729668.4|39
1631285880000|2021-09-10 14:58:00|731800.5|729800.5|731237|730237|731811.7|730309.2|731233.5|729747.9|38
1631285890000|2021-09-10 14:58:10|731238.5|730238.5|731235.1|730235.1|731260.7|730260.7|731227.4|730227.4|30
1631285900000|2021-09-10 14:58:20|731234|730234|731101.5|730101.5|731614|730242.4|731093|729606.6|25
1631285910000|2021-09-10 14:58:30|731104.2|730104.2|731119.6|730119.6|731619.5|730119.6|731099.1|729613.3|28
1631285920000|2021-09-10 14:58:40|731117.1|730117.1|731053|730053|731624.5|730117.1|731048.3|729599.4|36
1631285930000|2021-09-10 14:58:50|731053.3|730053.3|731105|730105|731648.6|730107.7|731050.6|729553.4|35
1631285940000|2021-09-10 14:59:00|731104.4|730104.4|731686.2|729686.2|731686.2|730130.1|731102.1|729634.5|38
1631285950000|2021-09-10 14:59:10|731684.7|729684.7|731722.1|729722.1|731749.2|730227.8|731211.6|729674.7|40
1631285960000|2021-09-10 14:59:20|731731.9|729731.9|731274.1|730274.1|731785.9|730289.6|731256|729731.9|36
1631285970000|2021-09-10 14:59:30|731272.7|730272.7|731865.3|729865.3|731877.7|730353.2|731272.7|729779.3|36
1631285980000|2021-09-10 14:59:40|731862.5|729862.5|731905.2|729905.2|731915.3|730380.3|731360|729856.3|37
1631285990000|2021-09-10 14:59:50|731912.2|729912.2|731899.3|729899.3|731912.2|730370.5|731349.8|729852.8|38
1631286000000|2021-09-10 15:00:00|731416.4|730416.4|731881.8|729881.8|731898.1|730416.4|731367.3|729864.7|38
1631286010000|2021-09-10 15:00:10|731881.5|729881.5|731879.8|729879.8|731887|730405.1|731354.4|729861.5|30
1631286020000|2021-09-10 15:00:20|731867.4|729867.4|731883.1|729883.1|731883.1|729883.1|731854.2|729854.2|29
1631286030000|2021-09-10 15:00:30|731882.9|729882.9|731855.3|729855.3|731882.9|730378.8|731335.4|729846.5|24
1631286040000|2021-09-10 15:00:40|731853.9|729853.9|731854.1|729854.1|731859.6|729859.6|731852.6|729852.6|21
1631286050000|2021-09-10 15:00:50|731854.3|729854.3|731854.5|729854.5|731858.8|729858.8|731853.9|729853.9|19
1631286060000|2021-09-10 15:01:00|731855.8|729855.8|731851.1|729851.1|731874.5|730370.5|731331.7|729821.6|36
1631286070000|2021-09-10 15:01:10|731851.2|729851.2|731839|729839|731874.5|730369.7|731349.8|729839|36
1631286080000|2021-09-10 15:01:20|731346.8|730346.8|731417.5|730417.5|732015|730440.3|731346.8|729849.3|37
1631286090000|2021-09-10 15:01:30|731423.9|730423.9|731941.4|729941.4|731954|730452.2|731421.4|729939.2|35
1631286100000|2021-09-10 15:01:40|731942.4|729942.4|731437|730437|731954.7|730452.2|731431.2|729942|31
1631286110000|2021-09-10 15:01:50|731441.8|730441.8|732062.2|730062.2|732078.3|730566|731434.6|730050.6|37
1631286120000|2021-09-10 15:02:00|732055.8|730055.8|731952.7|729952.7|732085.4|730460.8|731448.7|729939.8|37
1631286130000|2021-09-10 15:02:10|731957.4|729957.4|732068.8|730068.8|732068.8|730521.7|731477.1|729957.4|36
1631286140000|2021-09-10 15:02:20|731551.7|730551.7|731534.3|730534.3|732105.2|730597.5|731529.7|730078.3|39
1631286150000|2021-09-10 15:02:30|731530.4|730530.4|732038.8|730038.8|732057.2|730546.8|731514.8|730027.1|34
1631286160000|2021-09-10 15:02:40|732044.3|730044.3|731976.5|729976.5|732045.1|730511.5|731511.5|729976.1|38
1631286170000|2021-09-10 15:02:50|731977.6|729977.6|731439.2|730439.2|731983.1|730441.3|731432.8|729934.4|39
1631286180000|2021-09-10 15:03:00|731438.5|730438.5|731961.5|729961.5|732012|730467.8|731438.5|729942.7|40
1631286190000|2021-09-10 15:03:10|731963.7|729963.7|731946.9|729946.9|731974.2|729974.2|731943.8|729943.8|35
1631286200000|2021-09-10 15:03:20|731947.8|729947.8|731940.9|729940.9|731960.2|729960.2|731940.9|729940.9|19
1631286210000|2021-09-10 15:03:30|731981.3|729981.3|731950.1|729950.1|731981.3|729981.3|731944.7|729944.7|26
1631286220000|2021-09-10 15:03:40|731952.3|729952.3|731435.7|730435.7|731985.5|730471.2|731428|729938.4|36
1631286230000|2021-09-10 15:03:50|731427.2|730427.2|731308.1|730308.1|731787.3|730439.9|731275|729775.3|37
1631286240000|2021-09-10 15:04:00|731299.1|730299.1|731332.6|730332.6|731332.6|730332.6|731290.9|730290.9|29
1631286250000|2021-09-10 15:04:10|731316.6|730316.6|731793.2|729793.2|731806.7|730332.4|731293.2|729793.2|32
1631286260000|2021-09-10 15:04:20|731792.6|729792.6|731237.8|730237.8|731792.6|730299.7|731223.6|729749.2|34
1631286270000|2021-09-10 15:04:30|731240.6|730240.6|731269.6|730269.6|731770|730283.6|731240.6|729758.3|40
1631286280000|2021-09-10 15:04:40|731274.5|730274.5|731239|730239|731775.6|730282|731239|729764.7|32
1631286290000|2021-09-10 15:04:50|731228.6|730228.6|731776.6|729776.6|731783.2|730293.7|731228.6|729743.8|35
1631286300000|2021-09-10 15:05:00|731776.3|729776.3|731310.4|730310.4|731778.4|730333.5|731281.6|729776.3|34
1631286310000|2021-09-10 15:05:10|731312.3|730312.3|731312.7|730312.7|731321.3|730321.3|731309.8|730309.8|31
1631286320000|2021-09-10 15:05:20|731301.3|730301.3|731280.1|730280.1|731301.3|730301.3|731280|730280|28
1631286330000|2021-09-10 15:05:30|731280.6|730280.6|731260.8|730260.8|731756.5|730280.6|731250|729755.4|24
1631286340000|2021-09-10 15:05:40|731259.1|730259.1|731136.5|730136.5|731259.5|730259.5|731129.2|730129.2|30
1631286350000|2021-09-10 15:05:50|731146.7|730146.7|731189.9|730189.9|731189.9|730189.9|731139.8|730139.8|34
1631286360000|2021-09-10 15:06:00|731187.9|730187.9|731238|730238|731257|730257|731172.1|730172.1|27
1631286370000|2021-09-10 15:06:10|731748.3|729748.3|731250.7|730250.7|731781.6|730265.1|731241.3|729748.3|31
1631286380000|2021-09-10 15:06:20|731257.1|730257.1|731293.2|730293.2|731776.7|730295.9|731216.5|729776.7|30
1631286390000|2021-09-10 15:06:30|731291|730291|731279.6|730279.6|731857.1|730395|731279.6|729857.1|38
1631286400000|2021-09-10 15:06:40|731278.6|730278.6|731781.5|729781.5|731795.1|730313.8|731278.6|729773.5|34
1631286410000|2021-09-10 15:06:50|731781.6|729781.6|731329.8|730329.8|731833.1|730341.7|731313.2|729775.2|32
1631286420000|2021-09-10 15:07:00|731328.9|730328.9|731330.6|730330.6|731844.6|730350.8|731271.3|729769.2|35
1631286430000|2021-09-10 15:07:10|731815|729815|731915.2|729915.2|731915.7|730420.2|731340.1|729814.6|38
1631286440000|2021-09-10 15:07:20|731913|729913|731952.3|729952.3|731952.3|730458.3|731417.2|729913|35
1631286450000|2021-09-10 15:07:30|731452.9|730452.9|731473.2|730473.2|731478.5|730478.5|731434.9|730434.9|32
1631286460000|2021-09-10 15:07:40|731475.1|730475.1|731472.2|730472.2|731477.3|730477.3|731455.8|730455.8|26
1631286470000|2021-09-10 15:07:50|731478.9|730478.9|731482.1|730482.1|731482.1|730482.1|731471.6|730471.6|22
1631286480000|2021-09-10 15:08:00|731480.9|730480.9|731695.4|730695.4|732182.2|730695.4|731480.9|730064.2|30
1631286490000|2021-09-10 15:08:10|731693.9|730693.9|732273.1|730273.1|732293.4|730693.9|731693.9|730202|35
1631286500000|2021-09-10 15:08:20|732272.1|730272.1|732347.8|730347.8|732347.8|730347.8|732268.5|730268.5|27
1631286510000|2021-09-10 15:08:30|732347|730347|732331.5|730331.5|732355.2|730355.2|732314.7|730314.7|36
1631286520000|2021-09-10 15:08:40|732336|730336|732355.1|730355.1|732361.4|730361.4|732318.7|730318.7|36
1631286530000|2021-09-10 15:08:50|732350.9|730350.9|732356.6|730356.6|732362.2|730362.2|732331.7|730331.7|32
1631286540000|2021-09-10 15:09:00|732360.1|730360.1|732498.2|730498.2|732498.2|730498.2|732332.4|730332.4|36
1631286550000|2021-09-10 15:09:10|732505|730505|732433.2|730433.2|732505|730505|732433.2|730433.2|35
1631286560000|2021-09-10 15:09:20|732435.7|730435.7|732379.5|730379.5|732437.3|730437.3|732368.7|730368.7|36
1631286570000|2021-09-10 15:09:30|732377.6|730377.6|732385.7|730385.7|732389.3|730389.3|732372.2|730372.2|24
1631286580000|2021-09-10 15:09:40|732387.6|730387.6|732359.1|730359.1|732405.2|730405.2|732359.1|730359.1|35
1631286590000|2021-09-10 15:09:50|732378.1|730378.1|732428|730428|732435.6|730435.6|732378.1|730378.1|39
1631286600000|2021-09-10 15:10:00|732428.4|730428.4|732461.8|730461.8|732475.7|730475.7|732428.3|730428.3|31
1631286610000|2021-09-10 15:10:10|732460.8|730460.8|732455.5|730455.5|732467.2|730467.2|732435.7|730435.7|33
1631286620000|2021-09-10 15:10:20|732448|730448|731854|730854|732448|730881.1|731854|730346.1|34
1631286630000|2021-09-10 15:10:30|732343.8|730343.8|732329|730329|732357.1|730357.1|732327.7|730327.7|29
1631286640000|2021-09-10 15:10:40|732330.1|730330.1|732329.9|730329.9|732348.2|730348.2|732329.3|730329.3|24
1631286650000|2021-09-10 15:10:50|732331.3|730331.3|731856.1|730856.1|732368.5|730864.9|731829.7|730329.9|29
1631286660000|2021-09-10 15:11:00|731856.9|730856.9|732444.5|730444.5|732476.3|730861.4|731852.6|730430.5|28
1631286670000|2021-09-10 15:11:10|732452.3|730452.3|732436.2|730436.2|732452.3|730452.3|732423.4|730423.4|29
1631286680000|2021-09-10 15:11:20|732434.8|730434.8|732424.8|730424.8|732439.2|730439.2|732415.3|730415.3|16
1631286690000|2021-09-10 15:11:30|732417.2|730417.2|731947|730947|732428.5|730947|731889.4|730408.8|29
1631286700000|2021-09-10 15:11:40|732446.9|730446.9|731875.9|730875.9|732446.9|730961.2|731873.5|730380.6|28
1631286710000|2021-09-10 15:11:50|731877|730877|731873.1|730873.1|731878.1|730878.1|731871.1|730871.1|15
1631286720000|2021-09-10 15:12:00|731874.6|730874.6|732378.2|730378.2|732403|730876.3|731858.5|730378.2|24
1631286730000|2021-09-10 15:12:10|731861.5|730861.5|731867|730867|732388.2|730872.3|731857.2|730364|25
1631286740000|2021-09-10 15:12:20|731857.4|730857.4|732357.9|730357.9|732365.7|730873|731854.2|730357.9|26
1631286750000|2021-09-10 15:12:30|732358.7|730358.7|731869.8|730869.8|732397.8|730891|731867.7|730355.9|30
1631286760000|2021-09-10 15:12:40|731865.7|730865.7|732331.6|730331.6|732402.5|730878.2|731849.8|730331.6|31
1631286770000|2021-09-10 15:12:50|732338.6|730338.6|732330|730330|732351.4|730824.8|731822.7|730317.1|31
1631286780000|2021-09-10 15:13:00|732340.8|730340.8|731835.1|730835.1|732362.9|730864|731819.6|730334.5|31
1631286790000|2021-09-10 15:13:10|731833|730833|732339.5|730339.5|732378.6|730833|731833|730331.5|27
1631286800000|2021-09-10 15:13:20|732340.7|730340.7|732311.5|730311.5|732341.3|730341.3|732311.5|730311.5|24
1631286810000|2021-09-10 15:13:30|732340.4|730340.4|732364.8|730364.8|732369.4|730846.6|731816.3|730314.8|31
1631286820000|2021-09-10 15:13:40|732354.7|730354.7|732344.9|730344.9|732369.9|730369.9|732344.9|730344.9|32
1631286830000|2021-09-10 15:13:50|732343.2|730343.2|732349.2|730349.2|732351.6|730351.6|732328.8|730328.8|27
1631286840000|2021-09-10 15:14:00|732339.6|730339.6|732378.7|730378.7|732409.4|730409.4|732339.6|730339.6|34
1631286850000|2021-09-10 15:14:10|732393.8|730393.8|732382.5|730382.5|732403.8|730403.8|732379.7|730379.7|17
1631286860000|2021-09-10 15:14:20|732379.7|730379.7|732390.2|730390.2|732399|730399|732379.7|730379.7|20
1631286870000|2021-09-10 15:14:30|732385.5|730385.5|732375.7|730375.7|732409.7|730409.7|732357.8|730357.8|17
1631286880000|2021-09-10 15:14:40|732373|730373|732354.3|730354.3|732383.2|730383.2|732348.1|730348.1|27
1631286890000|2021-09-10 15:14:50|732358.8|730358.8|732347.8|730347.8|732368.1|730368.1|732342.5|730342.5|24
1631286900000|2021-09-10 15:15:00|732349.6|730349.6|732388.2|730388.2|732406.5|730406.5|732346.1|730346.1|34
1631286910000|2021-09-10 15:15:10|732382.7|730382.7|732433.2|730433.2|732483.4|730985|731976.1|730382.7|35
1631286920000|2021-09-10 15:15:20|732437.4|730437.4|732407.1|730407.1|732440.4|730440.4|732405.3|730405.3|28
1631286930000|2021-09-10 15:15:30|732378|730378|732359.7|730359.7|732398.8|730398.8|732333.3|730333.3|39
1631286940000|2021-09-10 15:15:40|732364.2|730364.2|732350.8|730350.8|732380.8|730380.8|732340.2|730340.2|39
1631286950000|2021-09-10 15:15:50|732345.1|730345.1|732287.9|730287.9|732347.1|730347.1|732285.5|730285.5|35
1631286960000|2021-09-10 15:16:00|732287.2|730287.2|732333.6|730333.6|732369.5|730369.5|732279.9|730279.9|35
1631286970000|2021-09-10 15:16:10|732349.5|730349.5|732347.6|730347.6|732354.5|730354.5|732332|730332|35
1631286980000|2021-09-10 15:16:20|732359.1|730359.1|732349.2|730349.2|732367.8|730367.8|732333.6|730333.6|39
1631286990000|2021-09-10 15:16:30|732360.4|730360.4|732370.4|730370.4|732370.4|730370.4|732325.5|730325.5|39
1631287000000|2021-09-10 15:16:40|732362.6|730362.6|732367.8|730367.8|732370.4|730370.4|732341.8|730341.8|34
1631287010000|2021-09-10 15:16:50|732346.7|730346.7|732363.8|730363.8|732402.8|730402.8|732346.7|730346.7|40
1631287020000|2021-09-10 15:17:00|732375.2|730375.2|732426.9|730426.9|732439.5|730439.5|732359.8|730359.8|39
1631287030000|2021-09-10 15:17:10|732438.5|730438.5|732430.7|730430.7|732480.9|730480.9|732421|730421|40
1631287040000|2021-09-10 15:17:20|732427.7|730427.7|731917.4|730917.4|732457.2|730924.4|731917.4|730419.9|21
1631287050000|2021-09-10 15:17:30|731917.2|730917.2|732386.9|730386.9|732435.2|730917.2|731917.2|730370.7|29
1631287060000|2021-09-10 15:17:40|732386.7|730386.7|732383|730383|732410.1|730410.1|732362.4|730362.4|35
1631287070000|2021-09-10 15:17:50|732372.4|730372.4|731814.8|730814.8|732388.7|730814.8|731814.8|730316.2|37
1631287080000|2021-09-10 15:18:00|731813.8|730813.8|732330.1|730330.1|732352.1|730840.2|731810|730327.7|31
1631287090000|2021-09-10 15:18:10|732331.9|730331.9|732368.9|730368.9|732371.5|730371.5|732331.9|730331.9|35
1631287100000|2021-09-10 15:18:20|732369.3|730369.3|732346.5|730346.5|732382.3|730382.3|732346.5|730346.5|31
1631287110000|2021-09-10 15:18:30|732361.2|730361.2|732373.7|730373.7|732373.7|730373.7|732349.7|730349.7|34
1631287120000|2021-09-10 15:18:40|732371.6|730371.6|732361|730361|732384.1|730384.1|732349.6|730349.6|27
1631287130000|2021-09-10 15:18:50|732360.6|730360.6|732388.1|730388.1|732392.3|730392.3|732359.7|730359.7|31
1631287140000|2021-09-10 15:19:00|732387.2|730387.2|731971.5|730971.5|732473.7|730985|731891.5|730386.1|32
1631287150000|2021-09-10 15:19:10|731975.8|730975.8|732630.5|730630.5|732630.5|730987.3|731970.5|730483.6|34
1631287160000|2021-09-10 15:19:20|732636.9|730636.9|732651.5|730651.5|732665.6|730665.6|732632|730632|30
1631287170000|2021-09-10 15:19:30|732650.3|730650.3|732662.5|730662.5|732670.7|730670.7|732631|730631|26
1631287180000|2021-09-10 15:19:40|732651.4|730651.4|732658.5|730658.5|732678.2|730678.2|732640.2|730640.2|33
1631287190000|2021-09-10 15:19:50|732665.8|730665.8|732649.5|730649.5|732685.3|730685.3|732646.8|730646.8|32
1631287200000|2021-09-10 15:20:00|732648|730648|732656.2|730656.2|732664.6|730664.6|732630.7|730630.7|39
1631287210000|2021-09-10 15:20:10|732651.1|730651.1|732633.5|730633.5|732670.3|730670.3|732633|730633|37
1631287220000|2021-09-10 15:20:20|732634|730634|732158.1|731158.1|732643|731165.2|732156.1|730629.8|33
1631287230000|2021-09-10 15:20:30|732655.1|730655.1|732578.9|730578.9|732655.1|730655.1|732578.9|730578.9|35
1631287240000|2021-09-10 15:20:40|732592.7|730592.7|732557.9|730557.9|732614|731114.2|732084.8|730557.3|38
1631287250000|2021-09-10 15:20:50|732567.4|730567.4|732523.2|730523.2|732580.6|730580.6|732523.2|730523.2|34
1631287260000|2021-09-10 15:21:00|732521|730521|732512.5|730512.5|732528.3|730528.3|732505.6|730505.6|32
1631287270000|2021-09-10 15:21:10|732513.1|730513.1|732520.1|730520.1|732536.3|730536.3|732507.6|730507.6|30
1631287280000|2021-09-10 15:21:20|732519.2|730519.2|732509.2|730509.2|732534.5|730534.5|732500.5|730500.5|32
1631287290000|2021-09-10 15:21:30|732512|730512|732489.3|730489.3|732529.8|730529.8|732489.3|730489.3|28
1631287300000|2021-09-10 15:21:40|732496|730496|732476.5|730476.5|732496|730496|732474.9|730474.9|22
1631287310000|2021-09-10 15:21:50|732475.5|730475.5|732430.1|730430.1|732488.2|730488.2|732417.5|730417.5|27
1631287320000|2021-09-10 15:22:00|732429.5|730429.5|732335.5|730335.5|732432.7|730858.8|731791.9|730290.3|36
1631287330000|2021-09-10 15:22:10|732334.7|730334.7|732374.8|730374.8|732389.5|730903.6|731830.6|730329.7|40
1631287340000|2021-09-10 15:22:20|731874.7|730874.7|732368.8|730368.8|732372.8|730874.7|731850.4|730356.5|37
1631287350000|2021-09-10 15:22:30|732369.2|730369.2|732373.9|730373.9|732388|730880|731865.7|730366.1|36
1631287360000|2021-09-10 15:22:40|732386.8|730386.8|732236.4|730236.4|732386.8|730866.6|731861.1|730198.3|33
1631287370000|2021-09-10 15:22:50|732226|730226|732189.8|730189.8|732244.2|730728.9|731669|730174.4|40
1631287380000|2021-09-10 15:23:00|732175.9|730175.9|732187.1|730187.1|732207.2|730692|731690.6|730170.7|29
1631287390000|2021-09-10 15:23:10|732184.7|730184.7|732182.4|730182.4|732211.7|730211.7|732168.2|730168.2|29
1631287400000|2021-09-10 15:23:20|732180.6|730180.6|732074.2|730074.2|732220.4|730220.4|732072.8|730072.8|34
1631287410000|2021-09-10 15:23:30|732080.5|730080.5|731993|729993|732080.5|730516.8|731516.8|729993|31
1631287420000|2021-09-10 15:23:40|731998.5|729998.5|732037.3|730037.3|732037.3|730037.3|731985.4|729985.4|35
1631287430000|2021-09-10 15:23:50|732059.7|730059.7|731977.2|729977.2|732059.7|730546.5|731546.5|729971.2|30
1631287440000|2021-09-10 15:24:00|731975.1|729975.1|731983.8|729983.8|731989.5|729989.5|731973.7|729973.7|26
1631287450000|2021-09-10 15:24:10|731984.2|729984.2|731996.8|729996.8|731997.8|729997.8|731979.8|729979.8|26
1631287460000|2021-09-10 15:24:20|731993.4|729993.4|731490.1|730490.1|732040.5|730529.4|731490.1|729985.2|33
1631287470000|2021-09-10 15:24:30|732010.7|730010.7|731989.6|729989.6|732011.6|730523.8|731491.8|729987.5|37
1631287480000|2021-09-10 15:24:40|731997.9|729997.9|731444.6|730444.6|731997.9|730463|731444.6|729953.7|37
1631287490000|2021-09-10 15:24:50|731453.3|730453.3|731946.4|729946.4|731946.4|730461.9|731441.1|729946.4|33
1631287500000|2021-09-10 15:25:00|731973.8|729973.8|732009.1|730009.1|732026|730515.9|731474.3|729958.6|36
1631287510000|2021-09-10 15:25:10|732008.3|730008.3|731933.4|729933.4|732010.1|730521.2|731436.5|729920.2|33
1631287520000|2021-09-10 15:25:20|731930.2|729930.2|731934|729934|731940.6|729940.6|731926.8|729926.8|26
1631287530000|2021-09-10 15:25:30|731932.4|729932.4|731934.5|729934.5|731935.3|729935.3|731927|729927|25
1631287540000|2021-09-10 15:25:40|731932.4|729932.4|731425.5|730425.5|731938|730432.6|731419.1|729924.2|27
1631287550000|2021-09-10 15:25:50|731415.5|730415.5|731845.9|729845.9|731881.5|730430.1|731353.4|729839.5|35
1631287560000|2021-09-10 15:26:00|731848.9|729848.9|731810.9|729810.9|731912.8|730411.3|731316.9|729805.1|35
1631287570000|2021-09-10 15:26:10|731804.5|729804.5|731838.3|729838.3|731862.8|730364.7|731319.8|729804.5|39
1631287580000|2021-09-10 15:26:20|731823.6|729823.6|731240.4|730240.4|731842.1|730336.9|731240.4|729790.4|40
1631287590000|2021-09-10 15:26:30|731748.8|729748.8|731734.4|729734.4|731748.8|730236|731229.2|729734.4|29
1631287600000|2021-09-10 15:26:40|731737.6|729737.6|731727.8|729727.8|731741.8|729741.8|731726|729726|25
1631287610000|2021-09-10 15:26:50|731727.7|729727.7|731725.6|729725.6|731742.7|729742.7|731721.1|729721.1|29
1631287620000|2021-09-10 15:27:00|731725.2|729725.2|731243.6|730243.6|731736.2|730243.6|731229.9|729720.1|29
1631287630000|2021-09-10 15:27:10|731231.7|730231.7|731225.2|730225.2|731233.3|730233.3|731220.2|730220.2|27
1631287640000|2021-09-10 15:27:20|731224.8|730224.8|731743|729743|731746.1|730228.7|731224.8|729742|19
1631287650000|2021-09-10 15:27:30|731743.5|729743.5|731228.5|730228.5|731743.5|730230.1|731228.5|729733.4|17
1631287660000|2021-09-10 15:27:40|731235.7|730235.7|731744.5|729744.5|731748.2|730238.7|731235.1|729744.5|20
1631287670000|2021-09-10 15:27:50|731744.7|729744.7|731766.6|729766.6|731766.6|730239.8|731234.7|729742.9|19
1631287680000|2021-09-10 15:28:00|731257.6|730257.6|731256.7|730256.7|731759.2|730258.9|731247.4|729749.6|30
1631287690000|2021-09-10 15:28:10|731260.8|730260.8|731257.3|730257.3|731268.9|730268.9|731249.6|730249.6|35
1631287700000|2021-09-10 15:28:20|731255.4|730255.4|731268.7|730268.7|731776.1|730281.4|731255.4|729768.1|34
1631287710000|2021-09-10 15:28:30|731746.4|729746.4|731787.1|729787.1|731787.1|730284.6|731253.5|729746.4|24
1631287720000|2021-09-10 15:28:40|731783.8|729783.8|731266.9|730266.9|731784.1|730272.5|731266|729754|28
1631287730000|2021-09-10 15:28:50|731821|729821|731997.7|729997.7|732003.9|730503.8|731429.7|729821|31
1631287740000|2021-09-10 15:29:00|731996.4|729996.4|731483|730483|732000.4|730493.7|731436|729943.4|34
1631287750000|2021-09-10 15:29:10|731473.3|730473.3|731445|730445|731978.7|730473.3|731445|729943.1|37
1631287760000|2021-09-10 15:29:20|731443.2|730443.2|731471.7|730471.7|731963.5|730471.7|731439.4|729963.5|28
1631287770000|2021-09-10 15:29:30|731468.7|730468.7|731470.8|730470.8|731986.3|730480.3|731445.8|729948.2|34
1631287780000|2021-09-10 15:29:40|731968.1|729968.1|731472.6|730472.6|731969.6|730472.6|731465.3|729967.1|23
1631287790000|2021-09-10 15:29:50|731472.4|730472.4|731474.8|730474.8|731474.8|730474.8|731468.2|730468.2|20
1631287800000|2021-09-10 15:30:00|731473.6|730473.6|731574.8|730574.8|732074.5|730576.6|731472.9|729998.9|30
1631287810000|2021-09-10 15:30:10|731573.7|730573.7|731580.3|730580.3|731581.6|730581.6|731573.2|730573.2|27
1631287820000|2021-09-10 15:30:20|731577.9|730577.9|731894.4|729894.4|732014.1|730577.9|731500.1|729890.7|31
1631287830000|2021-09-10 15:30:30|731893.3|729893.3|731335.2|730335.2|731893.3|730335.2|731335.2|729809.7|37
1631287840000|2021-09-10 15:30:40|731327|730327|731794.4|729794.4|731806.2|730335.8|731268|729751|37
1631287850000|2021-09-10 15:30:50|731305.3|730305.3|731833.1|729833.1|731862.9|730361.6|731293.7|729769.5|27
1631287860000|2021-09-10 15:31:00|731830.1|729830.1|731798.2|729798.2|731830.1|729830.1|731782.8|729782.8|32
1631287870000|2021-09-10 15:31:10|731793.2|729793.2|731784.9|729784.9|731793.2|729793.2|731779.6|729779.6|23
1631287880000|2021-09-10 15:31:20|731786.7|729786.7|731225.9|730225.9|731786.7|730256.6|731224.4|729721.9|35
1631287890000|2021-09-10 15:31:30|731226.4|730226.4|731667.8|729667.8|731718.6|730227.4|731222.3|729667.7|28
1631287900000|2021-09-10 15:31:40|731682.3|729682.3|731741.9|729741.9|731747|730241.6|731241.6|729677.3|33
1631287910000|2021-09-10 15:31:50|731735.3|729735.3|731804.4|729804.4|731857.5|730351|731317.5|729735.3|35
1631287920000|2021-09-10 15:32:00|731808.3|729808.3|731823.4|729823.4|731823.5|730318.3|731279|729770|40
1631287930000|2021-09-10 15:32:10|731840|729840|731839.7|729839.7|731861.2|730347.2|731325.6|729835.8|37
1631287940000|2021-09-10 15:32:20|731840.3|729840.3|731937.2|729937.2|731955.7|730394.8|731376.4|729839.3|36
1631287950000|2021-09-10 15:32:30|731911.6|729911.6|731994.7|729994.7|731995.4|730438.1|731337.4|729890.1|34
1631287960000|2021-09-10 15:32:40|731977.5|729977.5|732024.8|730024.8|732024.8|730491|731387.1|729925.9|38
1631287970000|2021-09-10 15:32:50|732029.3|730029.3|732011.6|730011.6|732029.3|730029.3|731992.7|729992.7|29
1631287980000|2021-09-10 15:33:00|732011.5|730011.5|731983.9|729983.9|732016.4|730016.4|731972.8|729972.8|29
1631287990000|2021-09-10 15:33:10|731982.3|729982.3|731865.3|729865.3|731982.3|730369.7|731359.3|729861.2|39
1631288000000|2021-09-10 15:33:20|731865.8|729865.8|731860.5|729860.5|731880.3|730365.8|731365.8|729835.6|38
1631288010000|2021-09-10 15:33:30|731852.5|729852.5|731833.9|729833.9|731864.4|730365|731341.7|729822|34
1631288020000|2021-09-10 15:33:40|731837.4|729837.4|731883.2|729883.2|731898.6|729898.6|731831.8|729831.8|36
1631288030000|2021-09-10 15:33:50|731877.7|729877.7|731324.9|730324.9|731879.7|730365.2|731322.1|729817.9|35
1631288040000|2021-09-10 15:34:00|731323.2|730323.2|731337.5|730337.5|731843.5|730340.8|731307.5|729798.6|40
1631288050000|2021-09-10 15:34:10|731356.8|730356.8|731403.3|730403.3|731896|730415|731343.2|729851.8|34
1631288060000|2021-09-10 15:34:20|731383.7|730383.7|731294.6|730294.6|731827.4|730407.8|731290.4|729804.8|27
1631288070000|2021-09-10 15:34:30|731294.7|730294.7|731771.8|729771.8|731795.4|730297.3|731292.1|729765|18
1631288080000|2021-09-10 15:34:40|731275.5|730275.5|731879.7|729879.7|731926.9|730415.9|731274|729816.4|28
1631288090000|2021-09-10 15:34:50|731885.1|729885.1|731930.6|729930.6|731930.6|729930.6|731838.9|729838.9|32
1631288100000|2021-09-10 15:35:00|731924.5|729924.5|731972.6|729972.6|731980.5|730469.7|731448.1|729916|33
1631288110000|2021-09-10 15:35:10|731974.9|729974.9|732017.6|730017.6|732041.7|730527.3|731514|729969.7|31
1631288120000|2021-09-10 15:35:20|732030.8|730030.8|731992|729992|732030.8|730493.1|731476.1|729976.4|39
1631288130000|2021-09-10 15:35:30|731988.5|729988.5|731478.2|730478.2|731988.5|730485.1|731466.4|729962.5|36
1631288140000|2021-09-10 15:35:40|731479.7|730479.7|732036.5|730036.5|732043.7|730480.1|731479.7|729969.9|30
1631288150000|2021-09-10 15:35:50|732024.5|730024.5|732035.1|730035.1|732062.9|730062.9|732024.5|730024.5|32
1631288160000|2021-09-10 15:36:00|732034.7|730034.7|731918.5|729918.5|732103.9|730542.4|731450.5|729913.9|34
1631288170000|2021-09-10 15:36:10|731928.5|729928.5|731916.8|729916.8|731951.6|730425.1|731418.9|729909.3|34
1631288180000|2021-09-10 15:36:20|731918.8|729918.8|731432.1|730432.1|731928.6|730432.1|731418.1|729915.3|31
1631288190000|2021-09-10 15:36:30|731424.3|730424.3|731425.4|730425.4|731951|730425.4|731424.3|729922.9|32
1631288200000|2021-09-10 15:36:40|731429.5|730429.5|731291.3|730291.3|731812.1|730429.5|731285.7|729787.6|38
1631288210000|2021-09-10 15:36:50|731293.4|730293.4|731307.9|730307.9|731319.3|730319.3|731292.7|730292.7|32
1631288220000|2021-09-10 15:37:00|731308.6|730308.6|731303.7|730303.7|731943.1|730446.7|731303.2|729825.8|34
1631288230000|2021-09-10 15:37:10|731308.8|730308.8|731307.6|730307.6|731310.4|730310.4|731302.8|730302.8|27
1631288240000|2021-09-10 15:37:20|731309.7|730309.7|731828.8|729828.8|731828.8|730311|731260|729762.2|33
1631288250000|2021-09-10 15:37:30|731822|729822|731816.5|729816.5|731825.7|729825.7|731816.2|729816.2|21
1631288260000|2021-09-10 15:37:40|731816|729816|731795.9|729795.9|731818.9|729818.9|731784.2|729784.2|18
1631288270000|2021-09-10 15:37:50|731796.7|729796.7|731802.2|729802.2|731804.5|729804.5|731791.4|729791.4|22
1631288280000|2021-09-10 15:38:00|731800.8|729800.8|731304|730304|731803.3|730307.2|731294.3|729786.9|24
1631288290000|2021-09-10 15:38:10|731306.6|730306.6|731303.7|730303.7|731316.7|730316.7|731298.7|730298.7|31
1631288300000|2021-09-10 15:38:20|731300.9|730300.9|731792.1|729792.1|731832.1|730321.2|731291.8|729792.1|39
1631288310000|2021-09-10 15:38:30|731792.2|729792.2|731788.1|729788.1|731792.2|730297.2|731262.2|729722.7|35
1631288320000|2021-09-10 15:38:40|731791.9|729791.9|731804.8|729804.8|731835.9|730325|731276.4|729791.9|37
1631288330000|2021-09-10 15:38:50|731810.1|729810.1|731303|730303|731825.8|730329.2|731284.6|729798.7|37
1631288340000|2021-09-10 15:39:00|731307.9|730307.9|731336.6|730336.6|731839.5|730345.3|731304.3|729829.1|33
1631288350000|2021-09-10 15:39:10|731335.2|730335.2|731334.5|730334.5|731344.6|730344.6|731323.8|730323.8|28
1631288360000|2021-09-10 15:39:20|731344.7|730344.7|731325|730325|731835.7|730345.3|731324.2|729809.7|32
1631288370000|2021-09-10 15:39:30|731299.1|730299.1|731807.5|729807.5|731820.9|730327.1|731299.1|729780|33
1631288380000|2021-09-10 15:39:40|731807.9|729807.9|731835.2|729835.2|731839.9|730337.2|731301.6|729803.3|34
1631288390000|2021-09-10 15:39:50|731848.5|729848.5|731540.5|730540.5|732042.4|730547.1|731355.9|729848.5|38
1631288400000|2021-09-10 15:40:00|731532.3|730532.3|731659.3|730659.3|732126.4|730659.3|731532.3|730072.9|36
1631288410000|2021-09-10 15:40:10|731676|730676|732207.8|730207.8|732230|730676|731649.1|730160.9|36
1631288420000|2021-09-10 15:40:20|732217.7|730217.7|732204.3|730204.3|732240.6|730240.6|732201.1|730201.1|29
1631288430000|2021-09-10 15:40:30|732206.1|730206.1|732233.3|730233.3|732288.6|730288.6|732206.1|730206.1|28
1631288440000|2021-09-10 15:40:40|732232.6|730232.6|732225.7|730225.7|732236.9|730236.9|732221.1|730221.1|30
1631288450000|2021-09-10 15:40:50|732248.6|730248.6|732270.8|730270.8|732292.8|730766.2|731766.2|730230.4|35
1631288460000|2021-09-10 15:41:00|732271.6|730271.6|732227.9|730227.9|732275.6|730275.6|732201|730201|34
1631288470000|2021-09-10 15:41:10|732223.1|730223.1|732299.9|730299.9|732313.8|730809.6|731785.1|730222.8|28
1631288480000|2021-09-10 15:41:20|732302.2|730302.2|732308.4|730308.4|732330.7|730330.7|732295.4|730295.4|30
1631288490000|2021-09-10 15:41:30|732309.7|730309.7|732293.6|730293.6|732330.9|730330.9|732293.6|730293.6|23
1631288500000|2021-09-10 15:41:40|732288.4|730288.4|732269.3|730269.3|732306.3|730306.3|732255|730255|26
1631288510000|2021-09-10 15:41:50|731744.4|730744.4|731800|730800|732310.5|730808.8|731744.4|730261.2|32
1631288520000|2021-09-10 15:42:00|731788|730788|731793.8|730793.8|732316.9|730809.1|731782.3|730306.7|33
1631288530000|2021-09-10 15:42:10|731796.6|730796.6|732224.1|730224.1|732280.2|730796.6|731732.7|730224.1|37
1631288540000|2021-09-10 15:42:20|732219.8|730219.8|732164.4|730164.4|732219.8|730703.1|731677.8|730163.9|29
1631288550000|2021-09-10 15:42:30|732164|730164|732161.9|730161.9|732175.9|730175.9|732154.2|730154.2|27
1631288560000|2021-09-10 15:42:40|732162|730162|731654.3|730654.3|732162|730661.3|731653.8|730159|21
1631288570000|2021-09-10 15:42:50|731652.3|730652.3|732160.5|730160.5|732180.2|730655.4|731652.3|730159.2|20
1631288580000|2021-09-10 15:43:00|732158.9|730158.9|731593.7|730593.7|732158.9|730646.6|731589.9|730100.5|28
1631288590000|2021-09-10 15:43:10|731594.3|730594.3|731567.2|730567.2|732084.2|730594.3|731557.3|730077.5|32
1631288600000|2021-09-10 15:43:20|731582.8|730582.8|731559.6|730559.6|732061.2|730582.8|731547.6|730061.2|39
1631288610000|2021-09-10 15:43:30|731559.5|730559.5|731532.7|730532.7|732044.7|730559.6|731518.7|730036|28
1631288620000|2021-09-10 15:43:40|731533.3|730533.3|731502.7|730502.7|731536.4|730536.4|731493|730493|18
1631288630000|2021-09-10 15:43:50|731497.4|730497.4|731483.7|730483.7|732022.8|730519.2|731473.8|729997.6|29
1631288640000|2021-09-10 15:44:00|731482|730482|731481.1|730481.1|731493.3|730493.3|731455|730455|29
1631288650000|2021-09-10 15:44:10|731483.6|730483.6|731425.7|730425.7|731988.5|730486.1|731425.7|729937.8|28
1631288660000|2021-09-10 15:44:20|731430.2|730430.2|731387.1|730387.1|731955.6|730459.6|731387.1|729912.2|34
1631288670000|2021-09-10 15:44:30|731410.5|730410.5|731970.9|729970.9|731970.9|730453.7|731398.8|729944.7|32
1631288680000|2021-09-10 15:44:40|731968.6|729968.6|731423.6|730423.6|731983.6|730488.6|731423.6|729924.1|27
1631288690000|2021-09-10 15:44:50|731414.9|730414.9|731980.3|729980.3|732006|730459|731409.1|729956.1|30
1631288700000|2021-09-10 15:45:00|731986.9|729986.9|731934.3|729934.3|731986.9|730438.6|731417.5|729926.3|31
1631288710000|2021-09-10 15:45:10|731932|729932|731888.8|729888.8|731941.1|730437.7|731402|729879.4|34
1631288720000|2021-09-10 15:45:20|731889.3|729889.3|731337|730337|731889.3|730343.6|731333.4|729822|32
1631288730000|2021-09-10 15:45:30|731336.7|730336.7|731858.5|729858.5|731873.7|730338.2|731335.7|729846.2|29
1631288740000|2021-09-10 15:45:40|731868.3|729868.3|731865|729865|731870.8|729870.8|731839|729839|28
1631288750000|2021-09-10 15:45:50|731852.8|729852.8|731855.1|729855.1|731871.2|729871.2|731833.4|729833.4|28
1631288760000|2021-09-10 15:46:00|731855.3|729855.3|731921.3|729921.3|731954.6|729954.6|731852.6|729852.6|27
1631288770000|2021-09-10 15:46:10|731916.9|729916.9|731926.7|729926.7|731965.6|729965.6|731916.9|729916.9|16
1631288780000|2021-09-10 15:46:20|731925.6|729925.6|731947.8|729947.8|731957.5|729957.5|731925.6|729925.6|32
1631288790000|2021-09-10 15:46:30|731951.7|729951.7|731996.1|729996.1|732028.3|730028.3|731940.8|729940.8|30
1631288800000|2021-09-10 15:46:40|732001|730001|732004.6|730004.6|732023.8|730023.8|732001|730001|30
1631288810000|2021-09-10 15:46:50|732004.9|730004.9|731915|729915|732022|730022|731913.8|729913.8|12
1631288820000|2021-09-10 15:47:00|731932.3|729932.3|731919.7|729919.7|731941.9|729941.9|731916.2|729916.2|25
1631288830000|2021-09-10 15:47:10|731921.2|729921.2|732053.3|730053.3|732059.6|730059.6|731918.3|729918.3|22
1631288840000|2021-09-10 15:47:20|732058.6|730058.6|731943.4|729943.4|732106.9|730469.5|731469.5|729926|31
1631288850000|2021-09-10 15:47:30|731942.2|729942.2|731936|729936|731949.5|730453|731453|729927.4|33
1631288860000|2021-09-10 15:47:40|731934.2|729934.2|731926.1|729926.1|731957.8|730411.7|731411.5|729926.1|25
1631288870000|2021-09-10 15:47:50|731925.4|729925.4|731902.8|729902.8|731927.8|729927.8|731888.3|729888.3|28
1631288880000|2021-09-10 15:48:00|731889|729889|731901.6|729901.6|731934.9|729934.9|731889|729889|32
1631288890000|2021-09-10 15:48:10|731894.2|729894.2|731865.1|729865.1|731909.4|730404.5|731404.5|729865.1|27
1631288900000|2021-09-10 15:48:20|731864.9|729864.9|731867.1|729867.1|731874.8|729874.8|731854.2|729854.2|19
1631288910000|2021-09-10 15:48:30|731862.4|729862.4|731853.5|729853.5|731869.6|729869.6|731853.5|729853.5|18
1631288920000|2021-09-10 15:48:40|731856.2|729856.2|731851|729851|731868.3|730360.9|731352.4|729835.6|18
1631288930000|2021-09-10 15:48:50|731851.7|729851.7|731378.1|730378.1|731867.6|730390.8|731353.5|729851.7|21
1631288940000|2021-09-10 15:49:00|731381.1|730381.1|731870.2|729870.2|731901|730382.8|731380.2|729854.9|18
1631288950000|2021-09-10 15:49:10|731887.6|729887.6|731879.1|729879.1|731887.6|729887.6|731875.1|729875.1|15
1631288960000|2021-09-10 15:49:20|731879.5|729879.5|731884.5|729884.5|731888.8|729888.8|731876.3|729876.3|20
1631288970000|2021-09-10 15:49:30|731897.6|729897.6|731922.7|729922.7|731951.7|730455.1|731403.2|729874.2|33
1631288980000|2021-09-10 15:49:40|731921.4|729921.4|731881.7|729881.7|731934.6|730438.9|731429.9|729881.7|30
1631288990000|2021-09-10 15:49:50|731907.9|729907.9|731907.7|729907.7|731950.2|730439.8|731439.8|729890.2|26
1631289000000|2021-09-10 15:50:00|731929.1|729929.1|731900.8|729900.8|731929.1|729929.1|731894.2|729894.2|27
1631289010000|2021-09-10 15:50:10|731905.2|729905.2|731911.9|729911.9|731945.5|729945.5|731903.7|729903.7|31
1631289020000|2021-09-10 15:50:20|731914.4|729914.4|731896.8|729896.8|731936.8|729936.8|731896.8|729896.8|29
1631289030000|2021-09-10 15:50:30|731902.7|729902.7|731928.6|729928.6|731930.6|729930.6|731902.6|729902.6|22
1631289040000|2021-09-10 15:50:40|731930.5|729930.5|731923.3|729923.3|731959.1|729959.1|731897.2|729897.2|27
1631289050000|2021-09-10 15:50:50|731894.5|729894.5|731465.2|730465.2|731965|730468.1|731465.2|729894.5|24
1631289060000|2021-09-10 15:51:00|731465.7|730465.7|731540.7|730540.7|732049.7|730540.7|731452.5|729958.7|32
1631289070000|2021-09-10 15:51:10|731551.9|730551.9|732019.3|730019.3|732029.2|730556.2|731547.3|730019.2|26
1631289080000|2021-09-10 15:51:20|732018.9|730018.9|731948.1|729948.1|732018.9|730507.2|731507.2|729941.2|29
1631289090000|2021-09-10 15:51:30|731944.5|729944.5|731927.3|729927.3|731952.1|729952.1|731925.1|729925.1|13
1631289100000|2021-09-10 15:51:40|731929.6|729929.6|731957.5|729957.5|731960.9|729960.9|731927.9|729927.9|19
1631289110000|2021-09-10 15:51:50|731950.1|729950.1|731951.2|729951.2|731960.6|729960.6|731949.9|729949.9|15
1631289120000|2021-09-10 15:52:00|731950.6|729950.6|731928.4|729928.4|731955.4|729955.4|731928.4|729928.4|23
1631289130000|2021-09-10 15:52:10|731928.1|729928.1|732011.8|730011.8|732011.8|730485.6|731485.6|729921.5|29
1631289140000|2021-09-10 15:52:20|732011.4|730011.4|732008.8|730008.8|732017|730513.7|731499.2|729999.8|32
1631289150000|2021-09-10 15:52:30|732006.8|730006.8|731974.5|729974.5|732009.2|730009.2|731970.9|729970.9|28
1631289160000|2021-09-10 15:52:40|731980.7|729980.7|731976.6|729976.6|731981.3|729981.3|731974.5|729974.5|17
1631289170000|2021-09-10 15:52:50|731976.7|729976.7|731981.7|729981.7|731998.5|729998.5|731976.2|729976.2|18
1631289180000|2021-09-10 15:53:00|731980.9|729980.9|731981.7|729981.7|731986.9|730480.9|731480.9|729970.8|22
1631289190000|2021-09-10 15:53:10|731980.4|729980.4|731955|729955|731982.3|730477.5|731453.8|729950.3|26
1631289200000|2021-09-10 15:53:20|731952.9|729952.9|731953|729953|731954.3|729954.3|731952.6|729952.6|10
1631289210000|2021-09-10 15:53:30|731952.7|729952.7|731404.9|730404.9|731952.7|730436.1|731401.9|729902.1|28
1631289220000|2021-09-10 15:53:40|731405|730405|731908.8|729908.8|731916.9|730414.6|731402.4|729902|26
1631289230000|2021-09-10 15:53:50|731915.2|729915.2|731903.3|729903.3|731915.2|729915.2|731903.3|729903.3|11
1631289240000|2021-09-10 15:54:00|731903.2|729903.2|731908.2|729908.2|731912.3|730417.5|731400.9|729892.8|30
1631289250000|2021-09-10 15:54:10|731907.4|729907.4|731905.3|729905.3|731924.7|730408.4|731407|729905.3|20
1631289260000|2021-09-10 15:54:20|731904.5|729904.5|731898.3|729898.3|731919|730404.4|731397.9|729895.1|23
1631289270000|2021-09-10 15:54:30|731894.5|729894.5|731895.6|729895.6|731919.2|730402.1|731384.7|729885.1|27
1631289280000|2021-09-10 15:54:40|731895.8|729895.8|731424.6|730424.6|731895.8|730437.1|731412.5|729893.6|19
1631289290000|2021-09-10 15:54:50|731424.7|730424.7|731928.7|729928.7|731928.7|730441.9|731420.6|729928.7|21
1631289300000|2021-09-10 15:55:00|731929.6|729929.6|731937.6|729937.6|731939.2|729939.2|731923.2|729923.2|19
1631289310000|2021-09-10 15:55:10|731928.1|729928.1|731927.8|729927.8|731942.3|730451.2|731429.5|729921.3|18
1631289320000|2021-09-10 15:55:20|731929.6|729929.6|731917.3|729917.3|731929.6|729929.6|731912.7|729912.7|15
1631289330000|2021-09-10 15:55:30|731917.6|729917.6|731906.8|729906.8|731917.6|730429.2|731419.3|729904.9|16
1631289340000|2021-09-10 15:55:40|731900.6|729900.6|731902.8|729902.8|731907.2|729907.2|731900.6|729900.6|10
1631289350000|2021-09-10 15:55:50|731901.6|729901.6|731419.1|730419.1|731920.6|730419.1|731391|729892|10
1631289360000|2021-09-10 15:56:00|731412.3|730412.3|731872.9|729872.9|731903.3|730417.1|731403|729872.9|24
1631289370000|2021-09-10 15:56:10|731388.8|730388.8|731902.8|729902.8|731903.1|730398|731387.2|729859.6|15
1631289380000|2021-09-10 15:56:20|731920.4|729920.4|731903.8|729903.8|731922.3|730420.8|731394.5|729894.1|21
1631289390000|2021-09-10 15:56:30|731900.3|729900.3|731921.7|729921.7|731927.9|730423.9|731419.4|729900.2|15
1631289400000|2021-09-10 15:56:40|731921.5|729921.5|731418.6|730418.6|731928.3|730418.6|731418.6|729905.5|14
1631289410000|2021-09-10 15:56:50|731408.4|730408.4|731925.8|729925.8|731959.5|730451.9|731406.3|729904.7|29
1631289420000|2021-09-10 15:57:00|731926.8|729926.8|731934.4|729934.4|731953.5|730442.2|731442.2|729921.1|23
1631289430000|2021-09-10 15:57:10|731948.2|729948.2|731353.5|730353.5|731948.2|730411.6|731353.5|729874.5|22
1631289440000|2021-09-10 15:57:20|731363.8|730363.8|731880|729880|731880|730363.8|731356.8|729867.5|11
1631289450000|2021-09-10 15:57:30|731884.7|729884.7|731862.7|729862.7|731884.7|729884.7|731862.7|729862.7|14
1631289460000|2021-09-10 15:57:40|731865.4|729865.4|731939.9|729939.9|731949|730461.2|731423.7|729862.7|20
1631289470000|2021-09-10 15:57:50|731930.4|729930.4|731921.9|729921.9|731935.6|730441|731423.2|729906.2|20
1631289480000|2021-09-10 15:58:00|731916.1|729916.1|731916.2|729916.2|731918.2|729918.2|731904.4|729904.4|20
1631289490000|2021-09-10 15:58:10|731914.4|729914.4|731405|730405|731914.4|730420.2|731405|729880.6|23
1631289500000|2021-09-10 15:58:20|731883.6|729883.6|731874.9|729874.9|731896.3|730400.5|731384|729870.8|20
1631289510000|2021-09-10 15:58:30|731871.1|729871.1|731364.9|730364.9|731883.4|730365.1|731348.3|729854.7|20
1631289520000|2021-09-10 15:58:40|731855.4|729855.4|731857.7|729857.7|731871.8|729871.8|731830.7|729830.7|15
1631289530000|2021-09-10 15:58:50|731858.9|729858.9|731811.9|729811.9|731858.9|729858.9|731808.2|729808.2|20
1631289540000|2021-09-10 15:59:00|731811.3|729811.3|731815.8|729815.8|731816.2|729816.2|731803.4|729803.4|12
1631289550000|2021-09-10 15:59:10|731815.7|729815.7|731305.8|730305.8|731834|730331.7|731298.1|729788.7|20
1631289560000|2021-09-10 15:59:20|731279|730279|731772.9|729772.9|731791.1|730290.9|731277.8|729762.1|27
1631289570000|2021-09-10 15:59:30|731784.5|729784.5|731776|729776|731791.7|729791.7|731768.2|729768.2|21
1631289580000|2021-09-10 15:59:40|731786.4|729786.4|731780.9|729780.9|731797.7|730282.9|731270.4|729780.9|24
1631289590000|2021-09-10 15:59:50|731777.4|729777.4|731783.7|729783.7|731796|729796|731775.6|729775.6|23
1631289600000|2021-09-10 16:00:00|731764.7|729764.7|731362.2|730362.2|731859.8|730362.9|731362.2|729755.5|36
1631289610000|2021-09-10 16:00:10|731848.8|729848.8|731237.4|730237.4|731849.7|730347.8|731226.2|729730.6|28
1631289620000|2021-09-10 16:00:20|731237.9|730237.9|731239.9|730239.9|731239.9|730239.9|731234.9|730234.9|24
1631289630000|2021-09-10 16:00:30|731241.3|730241.3|731745.7|729745.7|731755.5|730249|731238.2|729743.3|24
1631289640000|2021-09-10 16:00:40|731745.5|729745.5|731161.2|730161.2|731750.3|730169|731139.7|729631.4|30
1631289650000|2021-09-10 16:00:50|731161.5|730161.5|731706.3|729706.3|731706.3|730188.1|731160.1|729687.1|20
1631289660000|2021-09-10 16:01:00|731704.5|729704.5|731295.4|730295.4|731793.1|730295.4|731198.3|729704.5|27
1631289670000|2021-09-10 16:01:10|731317.6|730317.6|731314.9|730314.9|731806.5|730322.1|731302.6|729806.5|31
1631289680000|2021-09-10 16:01:20|731315.6|730315.6|731770.2|729770.2|731877|730379.7|731291.3|729754|32
1631289690000|2021-09-10 16:01:30|731774.2|729774.2|731772.8|729772.8|731778.5|729778.5|731754.1|729754.1|25
1631289700000|2021-09-10 16:01:40|731770.7|729770.7|731643.6|729643.6|731796.5|730292.3|731149.6|729629.9|34
1631289710000|2021-09-10 16:01:50|731646.3|729646.3|731122.6|730122.6|731646.3|730146.2|731117.2|729621.8|34
1631289720000|2021-09-10 16:02:00|731127|730127|731612.2|729612.2|731635.4|730128|731052.3|729564.2|36
1631289730000|2021-09-10 16:02:10|731612.5|729612.5|731149.7|730149.7|731656.3|730153|731120.7|729612.5|33
1631289740000|2021-09-10 16:02:20|731150.3|730150.3|731745.4|729745.4|731756.2|730254.9|731146.5|729656.1|35
1631289750000|2021-09-10 16:02:30|731746.5|729746.5|731721|729721|731802.3|730282.7|731261.7|729706.4|25
1631289760000|2021-09-10 16:02:40|731716.1|729716.1|731672.8|729672.8|731716.9|729716.9|731669|729669|21
1631289770000|2021-09-10 16:02:50|731179.8|730179.8|731659.4|729659.4|731673.7|730182.3|731178.7|729656.2|20
1631289780000|2021-09-10 16:03:00|731660|729660|731169.3|730169.3|731666.8|730169.3|731165.9|729652.3|23
1631289790000|2021-09-10 16:03:10|731172.5|730172.5|731165.7|730165.7|731671.6|730172.5|731160.7|729664.8|29
1631289800000|2021-09-10 16:03:20|731168.5|730168.5|731167.1|730167.1|731174.3|730174.3|731166.2|730166.2|21
1631289810000|2021-09-10 16:03:30|731167.4|730167.4|731763.9|729763.9|731767.7|730270.8|731167.4|729709.8|31
1631289820000|2021-09-10 16:03:40|731764.6|729764.6|731708.8|729708.8|731775.8|729775.8|731704|729704|26
1631289830000|2021-09-10 16:03:50|731216.8|730216.8|731720|729720|731720|730219.9|731208.8|729705.1|29
1631289840000|2021-09-10 16:04:00|731723.1|729723.1|731707.5|729707.5|731729.4|729729.4|731702.2|729702.2|29
1631289850000|2021-09-10 16:04:10|731708.1|729708.1|731212.3|730212.3|731723.1|730213.7|731210|729704.2|27
1631289860000|2021-09-10 16:04:20|731213.5|730213.5|731229.5|730229.5|731732.2|730230.7|731211.4|729715.9|31
1631289870000|2021-09-10 16:04:30|731228.9|730228.9|731255.3|730255.3|731768.5|730264.4|731225.3|729727.2|20
1631289880000|2021-09-10 16:04:40|731257.6|730257.6|731767.1|729767.1|731768.4|730257.6|731255.8|729751.5|12
1631289890000|2021-09-10 16:04:50|731770.2|729770.2|731790|729790|731790.8|729790.8|731770.2|729770.2|18
1631289900000|2021-09-10 16:05:00|731785.9|729785.9|731725.2|729725.2|731788.3|730281.1|731246.6|729723.5|32
1631289910000|2021-09-10 16:05:10|731726.1|729726.1|731700.7|729700.7|731726.1|730217.5|731217.5|729700.4|19
1631289920000|2021-09-10 16:05:20|731699.2|729699.2|731714.4|729714.4|731714.4|729714.4|731692.1|729692.1|18
1631289930000|2021-09-10 16:05:30|731720.1|729720.1|731200|730200|731720.5|730217.5|731190.1|729705.6|25
1631289940000|2021-09-10 16:05:40|731199.4|730199.4|731621.1|729621.1|731680.6|730206.4|731169.4|729621.1|29
1631289950000|2021-09-10 16:05:50|731130.1|730130.1|731144.6|730144.6|731647.1|730144.6|731128.1|729591|30
1631289960000|2021-09-10 16:06:00|731158.4|730158.4|731657.3|729657.3|731657.3|730158.4|731128.6|729626|37
1631289970000|2021-09-10 16:06:10|731659.3|729659.3|731128.7|730128.7|731659.3|730145.1|731121.7|729628.7|28
1631289980000|2021-09-10 16:06:20|731121.5|730121.5|731126.7|730126.7|731638.8|730134.8|731107.5|729621.1|32
1631289990000|2021-09-10 16:06:30|731125.8|730125.8|731660.6|729660.6|731678.4|730179.4|731124.9|729660.5|34
1631290000000|2021-09-10 16:06:40|731661.8|729661.8|731162.8|730162.8|731661.8|730163.2|731156.8|729657.9|29
1631290010000|2021-09-10 16:06:50|731164.9|730164.9|731065.3|730065.3|731652.9|730164.9|731065.3|729570.2|31
1631290020000|2021-09-10 16:07:00|731072.3|730072.3|731027.5|730027.5|731567|730073|731019.3|729538.9|26
1631290030000|2021-09-10 16:07:10|731034.4|730034.4|731588.2|729588.2|731589.1|730088.8|731022.3|729531|28
1631290040000|2021-09-10 16:07:20|731589|729589|731588.5|729588.5|731596.7|729596.7|731582.8|729582.8|22
1631290050000|2021-09-10 16:07:30|731591.7|729591.7|731598.2|729598.2|731598.5|730096.4|731065|729567.7|28
1631290060000|2021-09-10 16:07:40|731595.3|729595.3|731594.4|729594.4|731599.4|729599.4|731594.4|729594.4|21
1631290070000|2021-09-10 16:07:50|731595.9|729595.9|731605.1|729605.1|731609.9|729609.9|731595.6|729595.6|23
1631290080000|2021-09-10 16:08:00|731606.4|729606.4|731579.6|729579.6|731606.9|729606.9|731575|729575|21
1631290090000|2021-09-10 16:08:10|731579.8|729579.8|731059.6|730059.6|731582.7|730068.3|731059.3|729552.4|20
1631290100000|2021-09-10 16:08:20|731059.8|730059.8|731531.9|729531.9|731546.9|730059.8|731035.7|729531.8|24
1631290110000|2021-09-10 16:08:30|731532.6|729532.6|731470.8|729470.8|731532.6|729532.6|731466.8|729466.8|33
1631290120000|2021-09-10 16:08:40|731479.9|729479.9|731475.3|729475.3|731479.9|729989.7|730960.1|729467|28
1631290130000|2021-09-10 16:08:50|731480.1|729480.1|731449.3|729449.3|731480.1|729480.1|731449.3|729449.3|25
1631290140000|2021-09-10 16:09:00|731448.5|729448.5|731454.2|729454.2|731460.4|729460.4|731448.5|729448.5|29
1631290150000|2021-09-10 16:09:10|731459.3|729459.3|731466.1|729466.1|731472.7|729971.5|730968.2|729450.3|26
1631290160000|2021-09-10 16:09:20|731465.8|729465.8|731433.2|729433.2|731468.4|729468.4|731432.9|729432.9|23
1631290170000|2021-09-10 16:09:30|731443.4|729443.4|731440.9|729440.9|731450.9|729450.9|731433.5|729433.5|27
1631290180000|2021-09-10 16:09:40|731441.8|729441.8|731446.4|729446.4|731453.9|729453.9|731441.8|729441.8|18
1631290190000|2021-09-10 16:09:50|730947.2|729947.2|731437.8|729437.8|731444.5|729955.5|730946.7|729437.3|20
1631290200000|2021-09-10 16:10:00|731446.5|729446.5|731537|729537|731537|729952.6|730945.6|729446.5|35
1631290210000|2021-09-10 16:10:10|731533|729533|731552.6|729552.6|731554.2|729554.2|731530.3|729530.3|29
1631290220000|2021-09-10 16:10:20|731555.4|729555.4|731557.7|729557.7|731580.8|730078.9|731078.9|729551.6|28
1631290230000|2021-09-10 16:10:30|731556.8|729556.8|730956.7|729956.7|731557.3|730028.8|730955.7|729450.2|29
1631290240000|2021-09-10 16:10:40|730969.9|729969.9|731530.7|729530.7|731537.3|729996.6|730969.9|729459.5|35
1631290250000|2021-09-10 16:10:50|731531.2|729531.2|731599.5|729599.5|731599.9|729599.9|731529.9|729529.9|24
1631290260000|2021-09-10 16:11:00|731604.6|729604.6|731628.1|729628.1|731633.8|730101|731101|729604.6|26
1631290270000|2021-09-10 16:11:10|731630.2|729630.2|731648.5|729648.5|731648.5|730142.1|731136.5|729630.2|23
1631290280000|2021-09-10 16:11:20|731647.6|729647.6|731155.5|730155.5|731656.4|730155.5|731145.8|729625.5|27
1631290290000|2021-09-10 16:11:30|731642|729642|731172.9|730172.9|731662.2|730175.4|731159.5|729642|18
1631290300000|2021-09-10 16:11:40|731170.5|730170.5|731664.9|729664.9|731666.7|730170.5|731168.5|729661.1|15
1631290310000|2021-09-10 16:11:50|731664.8|729664.8|731663.6|729663.6|731669.7|729669.7|731662.8|729662.8|18
1631290320000|2021-09-10 16:12:00|731663|729663|731655.6|729655.6|731672|729672|731654.1|729654.1|20
1631290330000|2021-09-10 16:12:10|731668.3|729668.3|731653.4|729653.4|731668.8|730169.2|731160|729652.8|27
1631290340000|2021-09-10 16:12:20|731653.6|729653.6|731174.2|730174.2|731653.6|730182.8|731171.6|729653.6|19
1631290350000|2021-09-10 16:12:30|731173.5|730173.5|731666.3|729666.3|731666.8|730173.7|731173.5|729661.5|16
1631290360000|2021-09-10 16:12:40|731665.7|729665.7|731668.4|729668.4|731668.4|729668.4|731663|729663|18
1631290370000|2021-09-10 16:12:50|731668.5|729668.5|731172.2|730172.2|731668.9|730172.7|731165.7|729662.9|18
1631290380000|2021-09-10 16:13:00|731172|730172|731173.8|730173.8|731176.7|730176.7|731164.9|730164.9|18
1631290390000|2021-09-10 16:13:10|731174|730174|731172.3|730172.3|731669.1|730174|731163|729661.4|18
1631290400000|2021-09-10 16:13:20|731169.4|730169.4|731171.3|730171.3|731173.9|730173.9|731165|730165|20
1631290410000|2021-09-10 16:13:30|731171.6|730171.6|731180.4|730180.4|731674.4|730187.3|731171.6|729661.2|17
1631290420000|2021-09-10 16:13:40|731175.3|730175.3|731180.1|730180.1|731182.9|730182.9|731174.8|730174.8|12
1631290430000|2021-09-10 16:13:50|731178.5|730178.5|731167.6|730167.6|731180.1|730180.1|731166.4|730166.4|13
1631290440000|2021-09-10 16:14:00|731170|730170|731177.2|730177.2|731183.5|730183.5|731166.8|730166.8|15
1631290450000|2021-09-10 16:14:10|731162.6|730162.6|731161.6|730161.6|731163.7|730163.7|731159.1|730159.1|16
1631290460000|2021-09-10 16:14:20|731654.7|729654.7|731161.8|730161.8|731654.7|730165.8|731153|729653.8|18
1631290470000|2021-09-10 16:14:30|731168.6|730168.6|731171.3|730171.3|731178|730178|731167.2|730167.2|19
1631290480000|2021-09-10 16:14:40|731171.8|730171.8|731163.9|730163.9|731661.6|730171.8|731163.9|729659.2|10
1631290490000|2021-09-10 16:14:50|731163.6|730163.6|731673.2|729673.2|731677|730171.8|731163.2|729667.9|12
1631290500000|2021-09-10 16:15:00|731178.1|730178.1|731162.7|730162.7|731657.1|730180.7|731160.4|729649.9|16
1631290510000|2021-09-10 16:15:10|731161.2|730161.2|731157.5|730157.5|731162.4|730162.4|731157.5|730157.5|11
1631290520000|2021-09-10 16:15:20|731156.7|730156.7|731661.9|729661.9|731664.2|730156.7|731156.7|729651|20
1631290530000|2021-09-10 16:15:30|731661.8|729661.8|731653.8|729653.8|731662|730163.7|731157.6|729653.6|20
1631290540000|2021-09-10 16:15:40|731651.2|729651.2|731166.9|730166.9|731655.9|730169.9|731158.6|729651.2|21
1631290550000|2021-09-10 16:15:50|731166.8|730166.8|731162.4|730162.4|731167.2|730167.2|731162.4|730162.4|20
1631290560000|2021-09-10 16:16:00|731163.2|730163.2|731686.6|729686.6|731686.6|730163.6|731161.4|729683|25
1631290570000|2021-09-10 16:16:10|731689.1|729689.1|731724|729724|731724.4|729724.4|731686.2|729686.2|14
1631290580000|2021-09-10 16:16:20|731724.5|729724.5|731220.7|730220.7|731724.5|730228.8|731214.4|729719.4|23
1631290590000|2021-09-10 16:16:30|731224|730224|731715.4|729715.4|731733.8|730242.6|731221.3|729715.4|22
1631290600000|2021-09-10 16:16:40|731706.8|729706.8|731732.7|729732.7|731732.7|729732.7|731706.8|729706.8|14
1631290610000|2021-09-10 16:16:50|731727.3|729727.3|731194.5|730194.5|731727.3|730225.1|731180.5|729687.3|22
1631290620000|2021-09-10 16:17:00|731195|730195|731694.7|729694.7|731719.9|730216|731193.5|729694.7|28
1631290630000|2021-09-10 16:17:10|731694.6|729694.6|731726.7|729726.7|731738.5|729738.5|731694.6|729694.6|17
1631290640000|2021-09-10 16:17:20|731731|729731|731723.7|729723.7|731731|729731|731717.9|729717.9|15
1631290650000|2021-09-10 16:17:30|731725.5|729725.5|731723|729723|731726.4|729726.4|731723|729723|12
1631290660000|2021-09-10 16:17:40|731723.7|729723.7|731703.1|729703.1|731733.4|729733.4|731703.1|729703.1|20
1631290670000|2021-09-10 16:17:50|731709.9|729709.9|731199.1|730199.1|731709.9|730200|731198.6|729706.6|12
1631290680000|2021-09-10 16:18:00|731199.4|730199.4|731702.6|729702.6|731703.7|730199.4|731199.4|729701.7|10
1631290690000|2021-09-10 16:18:10|731703.5|729703.5|731715|729715|731727.1|729727.1|731703.5|729703.5|22
1631290700000|2021-09-10 16:18:20|731718.6|729718.6|731705.3|729705.3|731718.6|729718.6|731705.3|729705.3|13
1631290710000|2021-09-10 16:18:30|731704.6|729704.6|731706.3|729706.3|731706.5|729706.5|731704.6|729704.6|10
1631290720000|2021-09-10 16:18:40|731705.8|729705.8|731228.5|730228.5|731729.6|730236.3|731218.5|729704.1|18
1631290730000|2021-09-10 16:18:50|731725.6|729725.6|731214.1|730214.1|731732.8|730219.8|731213.9|729713.7|25
1631290740000|2021-09-10 16:19:00|731214|730214|731204.4|730204.4|731742.1|730214|731204.4|729704.1|26
1631290750000|2021-09-10 16:19:10|731204.8|730204.8|731233.5|730233.5|731726.1|730233.5|731200|729710|29
1631290760000|2021-09-10 16:19:20|731234.7|730234.7|731230.7|730230.7|731234.7|730234.7|731229|730229|9
1631290770000|2021-09-10 16:19:30|731717.8|729717.8|731719.2|729719.2|731719.2|729719.2|731716.9|729716.9|10
1631290780000|2021-09-10 16:19:40|731718.7|729718.7|731725|729725|731737.9|729737.9|731718.7|729718.7|11
1631290790000|2021-09-10 16:19:50|731724.4|729724.4|731230.6|730230.6|731727.2|730231.9|731226.8|729724.4|12
1631290800000|2021-09-10 16:20:00|731229|730229|731731.7|729731.7|731738.1|730229|731226.1|729724.7|16
1631290810000|2021-09-10 16:20:10|731733.5|729733.5|731259|730259|731774.2|730259|731259|729720.2|8
1631290820000|2021-09-10 16:20:20|731261.7|730261.7|731263.8|730263.8|731265.9|730265.9|731261.7|730261.7|10
1631290830000|2021-09-10 16:20:30|731267.8|730267.8|731758.1|729758.1|731763.9|730267.8|731255.4|729758.1|16
1631290840000|2021-09-10 16:20:40|731755.7|729755.7|731278|730278|731755.7|730282.4|731252.5|729755.7|11
1631290850000|2021-09-10 16:20:50|731278.7|730278.7|731207.1|730207.1|731729.5|730278.7|731207.1|729725|10
1631290860000|2021-09-10 16:21:00|731196|730196|731713|729713|731713|730207.7|731196|729699.8|13
1631290870000|2021-09-10 16:21:10|731712.5|729712.5|731215.3|730215.3|731716.3|730218.2|731212.2|729708.8|13
1631290880000|2021-09-10 16:21:20|731218.5|730218.5|731215|730215|731218.5|730218.5|731214.3|730214.3|8
1631290890000|2021-09-10 16:21:30|731222|730222|731729|729729|731754.6|730235.5|731215.6|729724|21
1631290900000|2021-09-10 16:21:40|731731.2|729731.2|731738.7|729738.7|731749.7|729749.7|731731.2|729731.2|11
1631290910000|2021-09-10 16:21:50|731742.1|729742.1|731758|729758|731761.3|729761.3|731738.6|729738.6|15
1631290920000|2021-09-10 16:22:00|731769.5|729769.5|731770.6|729770.6|731783.8|729783.8|731757.4|729757.4|24
1631290930000|2021-09-10 16:22:10|731770.4|729770.4|731765.4|729765.4|731770.6|729770.6|731764.3|729764.3|13
1631290940000|2021-09-10 16:22:20|731767.3|729767.3|731752.8|729752.8|731769.2|729769.2|731752.8|729752.8|11
1631290950000|2021-09-10 16:22:30|731755|729755|731737.8|729737.8|731755.1|729755.1|731737.8|729737.8|12
1631290960000|2021-09-10 16:22:40|731743.6|729743.6|731746.7|729746.7|731748.5|729748.5|731736.4|729736.4|14
1631290970000|2021-09-10 16:22:50|731744.7|729744.7|731716.7|729716.7|731747.4|729747.4|731715.5|729715.5|18
1631290980000|2021-09-10 16:23:00|731711.6|729711.6|731720.4|729720.4|731730.7|729730.7|731711.6|729711.6|17
1631290990000|2021-09-10 16:23:10|731720.9|729720.9|731724.6|729724.6|731729.4|729729.4|731717.3|729717.3|13
1631291000000|2021-09-10 16:23:20|731727.7|729727.7|731734.3|729734.3|731737.1|729737.1|731724.1|729724.1|17
1631291010000|2021-09-10 16:23:30|731730.8|729730.8|731725|729725|731730.8|729730.8|731722.1|729722.1|11
1631291020000|2021-09-10 16:23:40|731725.1|729725.1|731726|729726|731737.8|729737.8|731724.6|729724.6|20
1631291030000|2021-09-10 16:23:50|731725.7|729725.7|731723.3|729723.3|731733.5|729733.5|731721.5|729721.5|16
1631291040000|2021-09-10 16:24:00|731734.2|729734.2|731201.7|730201.7|731734.2|730244|731201.7|729722.9|27
1631291050000|2021-09-10 16:24:10|731218|730218|731231.8|730231.8|731737.4|730238.6|731217.3|729714.5|23
1631291060000|2021-09-10 16:24:20|731233|730233|731235.9|730235.9|731743.1|730235.9|731233|729728.2|30
1631291070000|2021-09-10 16:24:30|731230.8|730230.8|731235.3|730235.3|731240.9|730240.9|731230.8|730230.8|24
1631291080000|2021-09-10 16:24:40|731724.9|729724.9|731739.6|729739.6|731747.4|729747.4|731723.5|729723.5|29
1631291090000|2021-09-10 16:24:50|731737.9|729737.9|731227|730227|731751.9|730243.4|731227|729732.4|31
1631291100000|2021-09-10 16:25:00|731237.8|730237.8|731243.8|730243.8|731243.8|730243.8|731231|730231|28
1631291110000|2021-09-10 16:25:10|731238|730238|731231.1|730231.1|731740.5|730245|731229.6|729719|23
1631291120000|2021-09-10 16:25:20|731237.3|730237.3|731700.4|729700.4|731712.3|730237.3|731199.8|729700.4|29
1631291130000|2021-09-10 16:25:30|731700.5|729700.5|731703.9|729703.9|731708.4|730209.7|731205.8|729689.1|25
1631291140000|2021-09-10 16:25:40|731710.6|729710.6|731715.2|729715.2|731722.5|729722.5|731704.8|729704.8|25
1631291150000|2021-09-10 16:25:50|731721.4|729721.4|731723.9|729723.9|731727.5|730235.3|731223.9|729715.7|31
1631291160000|2021-09-10 16:26:00|731723.3|729723.3|731254.5|730254.5|731753.6|730256.3|731227.2|729723.3|30
1631291170000|2021-09-10 16:26:10|731255.1|730255.1|731742.7|729742.7|731747.4|730255.1|731236.2|729741.7|34
1631291180000|2021-09-10 16:26:20|731745.3|729745.3|731232.6|730232.6|731745.3|730239.9|731216.6|729723.1|30
1631291190000|2021-09-10 16:26:30|731231.2|730231.2|731230.1|730230.1|731237.8|730237.8|731228.1|730228.1|22
1631291200000|2021-09-10 16:26:40|731225.2|730225.2|731746.8|729746.8|731760.7|730231.4|731224.2|729737.3|28
1631291210000|2021-09-10 16:26:50|731745.1|729745.1|731746.1|729746.1|731758.4|729758.4|731741.9|729741.9|28
1631291220000|2021-09-10 16:27:00|731745.7|729745.7|731740.7|729740.7|731751.4|729751.4|731738.4|729738.4|21
1631291230000|2021-09-10 16:27:10|731739.7|729739.7|731740.7|729740.7|731745.8|729745.8|731717.2|729717.2|15
1631291240000|2021-09-10 16:27:20|731733.4|729733.4|731221.8|730221.8|731746.1|730221.8|731221.8|729723.4|27
1631291250000|2021-09-10 16:27:30|731215.3|730215.3|731724.4|729724.4|731739.6|730215.7|731215.3|729720.5|28
1631291260000|2021-09-10 16:27:40|731721.1|729721.1|731723|729723|731726|729726|731717.7|729717.7|23
1631291270000|2021-09-10 16:27:50|731719.8|729719.8|731724.5|729724.5|731731.2|729731.2|731719.1|729719.1|26
1631291280000|2021-09-10 16:28:00|731727.9|729727.9|731222.6|730222.6|731731.5|730222.6|731222.6|729722.3|20
1631291290000|2021-09-10 16:28:10|731225.7|730225.7|731224.7|730224.7|731228.4|730228.4|731224.7|730224.7|6
1631291300000|2021-09-10 16:28:20|731224.3|730224.3|731728.1|729728.1|731733.8|730224.3|731224.3|729718.4|23
1631291310000|2021-09-10 16:28:30|731712.4|729712.4|731718.3|729718.3|731721.7|729721.7|731706.5|729706.5|24
1631291320000|2021-09-10 16:28:40|731718.4|729718.4|731218.8|730218.8|731718.6|730218.8|731201.3|729711|16
1631291330000|2021-09-10 16:28:50|731216.4|730216.4|731714.8|729714.8|731716.8|730216.4|731216.4|729702|20
1631291340000|2021-09-10 16:29:00|731714.2|729714.2|731713.6|729713.6|731714.4|730210.6|731198.8|729704.4|16
1631291350000|2021-09-10 16:29:10|731710.6|729710.6|731172.8|730172.8|731710.6|730180.5|731171.1|729676.9|26
1631291360000|2021-09-10 16:29:20|731177|730177|731182.6|730182.6|731188.4|730188.4|731172.1|730172.1|26
1631291370000|2021-09-10 16:29:30|731181.8|730181.8|731695.5|729695.5|731699.3|730186.5|731181.8|729684.3|10
1631291380000|2021-09-10 16:29:40|731690.1|729690.1|731693.5|729693.5|731696.8|729696.8|731690.1|729690.1|12
1631291390000|2021-09-10 16:29:50|731690.9|729690.9|731196.5|730196.5|731705.6|730204.3|731196.5|729689.9|21
1631291400000|2021-09-10 16:30:00|731196|730196|731203.8|730203.8|731205.6|730205.6|731195.5|730195.5|18
1631291410000|2021-09-10 16:30:10|731203.7|730203.7|731701.6|729701.6|731703.9|730203.7|731199|729700.8|13
1631291420000|2021-09-10 16:30:20|731701.4|729701.4|731693.7|729693.7|731702|729702|731693.7|729693.7|16
1631291430000|2021-09-10 16:30:30|731693.4|729693.4|731701.3|729701.3|731701.3|730200.2|731198.8|729691.5|12
1631291440000|2021-09-10 16:30:40|731696.7|729696.7|731190|730190|731699.1|730194.5|731187.5|729691.2|13
1631291450000|2021-09-10 16:30:50|731188|730188|731713.3|729713.3|731718.2|730215|731187.4|729696.9|20
1631291460000|2021-09-10 16:31:00|731712.7|729712.7|731719|729719|731735.7|729735.7|731712.7|729712.7|9
1631291470000|2021-09-10 16:31:10|731719.3|729719.3|731721.2|729721.2|731726.6|729726.6|731719.3|729719.3|10
1631291480000|2021-09-10 16:31:20|731723.2|729723.2|731726.3|729726.3|731729|729729|731723.2|729723.2|11
1631291490000|2021-09-10 16:31:30|731722.7|729722.7|731724.6|729724.6|731730.3|729730.3|731721.4|729721.4|16
1631291500000|2021-09-10 16:31:40|731722.5|729722.5|731749|729749|731758.5|729758.5|731722|729722|10
1631291510000|2021-09-10 16:31:50|731759.8|729759.8|731786.7|729786.7|731795.4|730279.4|731279.4|729759.8|19
1631291520000|2021-09-10 16:32:00|731785.8|729785.8|731780.3|729780.3|731792.4|729792.4|731776.8|729776.8|11
1631291530000|2021-09-10 16:32:10|731783.6|729783.6|731778.1|729778.1|731783.6|729783.6|731776.5|729776.5|5
1631291540000|2021-09-10 16:32:20|731776.3|729776.3|731775.2|729775.2|731779.9|730283.8|731274.3|729762|14
1631291550000|2021-09-10 16:32:30|731780.2|729780.2|731724.4|729724.4|731780.2|730223.9|731223.9|729718.5|11
1631291560000|2021-09-10 16:32:40|731724|729724|731720.2|729720.2|731724|729724|731714.6|729714.6|13
1631291570000|2021-09-10 16:32:50|731719.9|729719.9|731710.5|729710.5|731719.9|729719.9|731710.5|729710.5|11
1631291580000|2021-09-10 16:33:00|731710.2|729710.2|731205.4|730205.4|731716.2|730215.5|731205.4|729709.1|23
1631291590000|2021-09-10 16:33:10|731213.1|730213.1|731713.2|729713.2|731718.1|730216.9|731201.6|729698.6|28
1631291600000|2021-09-10 16:33:20|731716.5|729716.5|731688.2|729688.2|731716.5|730216.3|731168.7|729680.8|30
1631291610000|2021-09-10 16:33:30|731688.8|729688.8|731697.8|729697.8|731698.7|730190.3|731179.3|729681.8|28
1631291620000|2021-09-10 16:33:40|731183|730183|731184.5|730184.5|731701|730184.5|731183|729680.5|24
1631291630000|2021-09-10 16:33:50|731187|730187|731681.5|729681.5|731685.9|730187|731168.6|729678.7|20
1631291640000|2021-09-10 16:34:00|731684.1|729684.1|731675.4|729675.4|731684.1|730177.2|731171|729675.4|28
1631291650000|2021-09-10 16:34:10|731674.6|729674.6|731698.2|729698.2|731698.2|729698.2|731674.5|729674.5|17
1631291660000|2021-09-10 16:34:20|731697.2|729697.2|731715.8|729715.8|731729.9|730233.4|731233.4|729697.2|19
1631291670000|2021-09-10 16:34:30|731734.7|729734.7|731195.8|730195.8|731734.7|730216.9|731194.5|729696|20
1631291680000|2021-09-10 16:34:40|731200.5|730200.5|731206.3|730206.3|731214.4|730214.4|731200.5|730200.5|12
1631291690000|2021-09-10 16:34:50|731204.9|730204.9|731699.3|729699.3|731699.3|730207.6|731204.9|729699.3|4
1631291700000|2021-09-10 16:35:00|731699.2|729699.2|731694.1|729694.1|731699.2|729699.2|731693.9|729693.9|8
1631291710000|2021-09-10 16:35:10|731696.7|729696.7|731654.1|729654.1|731696.7|730174|731168.5|729651.2|22
1631291720000|2021-09-10 16:35:20|731650.1|729650.1|731673.2|729673.2|731673.2|730180.4|731148.6|729650.1|20
1631291730000|2021-09-10 16:35:30|731671.8|729671.8|731662.5|729662.5|731699.8|729699.8|731662.5|729662.5|14
1631291740000|2021-09-10 16:35:40|731662.4|729662.4|731661.7|729661.7|731667.7|729667.7|731661.2|729661.2|12
1631291750000|2021-09-10 16:35:50|731657.8|729657.8|731668.3|729668.3|731686.6|729686.6|731657.8|729657.8|13
1631291760000|2021-09-10 16:36:00|731670.5|729670.5|731174.6|730174.6|731706|730186|731167.7|729658|26
1631291770000|2021-09-10 16:36:10|731677.6|729677.6|731181.5|730181.5|731687.3|730181.5|731177.3|729674.7|15
1631291780000|2021-09-10 16:36:20|731178.3|730178.3|731176.4|730176.4|731181.6|730181.6|731174|730174|14
1631291790000|2021-09-10 16:36:30|731175.3|730175.3|731161.8|730161.8|731183.1|730183.1|731156|730156|26
1631291800000|2021-09-10 16:36:40|731164.6|730164.6|731190.6|730190.6|731190.6|730190.6|731162.5|730162.5|25
1631291810000|2021-09-10 16:36:50|731190.9|730190.9|731179.9|730179.9|731688.8|730195|731173|729688.8|21
1631291820000|2021-09-10 16:37:00|731184.9|730184.9|731174.8|730174.8|731189.4|730189.4|731173.1|730173.1|21
1631291830000|2021-09-10 16:37:10|731175.9|730175.9|731192|730192|731200.6|730200.6|731175.9|730175.9|13
1631291840000|2021-09-10 16:37:20|731189.7|730189.7|731674.9|729674.9|731683.1|730193.6|731186.9|729670.9|12
1631291850000|2021-09-10 16:37:30|731175.3|730175.3|731173.6|730173.6|731181.9|730181.9|731173.6|730173.6|13
1631291860000|2021-09-10 16:37:40|731177.1|730177.1|731181.3|730181.3|731182.7|730182.7|731175.1|730175.1|13
1631291870000|2021-09-10 16:37:50|731176.1|730176.1|731179|730179|731182.4|730182.4|731176|730176|5
1631291880000|2021-09-10 16:38:00|731175.2|730175.2|731176.9|730176.9|731177|730177|731173.2|730173.2|9
1631291890000|2021-09-10 16:38:10|731684.4|729684.4|731178.3|730178.3|731684.4|730178.3|731176.8|729676.7|11
1631291900000|2021-09-10 16:38:20|731179.5|730179.5|731177.8|730177.8|731179.5|730179.5|731174.7|730174.7|5
1631291910000|2021-09-10 16:38:30|731179.4|730179.4|731672|729672|731684|730179.4|731179.4|729672|9
1631291920000|2021-09-10 16:38:40|731675.3|729675.3|731674.7|729674.7|731675.3|729675.3|731671.3|729671.3|11
1631291930000|2021-09-10 16:38:50|731173|730173|731175.8|730175.8|731188|730188|731173|730173|12
1631291940000|2021-09-10 16:39:00|731175.9|730175.9|731148.3|730148.3|731674.5|730175.9|731144|729674.5|17
1631291950000|2021-09-10 16:39:10|731152.4|730152.4|731171.7|730171.7|731172.9|730172.9|731152.4|730152.4|14
1631291960000|2021-09-10 16:39:20|731173.9|730173.9|731168.1|730168.1|731173.9|730173.9|731167.4|730167.4|12
1631291970000|2021-09-10 16:39:30|731167.5|730167.5|731179.4|730179.4|731188|730188|731167.5|730167.5|7
1631291980000|2021-09-10 16:39:40|731179.3|730179.3|731175.2|730175.2|731180.3|730180.3|731171.9|730171.9|10
1631291990000|2021-09-10 16:39:50|731171.3|730171.3|731179.3|730179.3|731179.3|730179.3|731171.3|730171.3|5
1631292000000|2021-09-10 16:40:00|731165.9|730165.9|731180.8|730180.8|731672.5|730185.5|731165.9|729667.1|14
1631292010000|2021-09-10 16:40:10|731182.6|730182.6|731181.4|730181.4|731185.8|730185.8|731175.7|730175.7|15
1631292020000|2021-09-10 16:40:20|731179.7|730179.7|731177.5|730177.5|731180.5|730180.5|731176.9|730176.9|9
1631292030000|2021-09-10 16:40:30|731176.5|730176.5|731175.3|730175.3|731180.3|730180.3|731171.1|730171.1|16
1631292040000|2021-09-10 16:40:40|731176|730176|731183.2|730183.2|731193.6|730193.6|731170.5|730170.5|27
1631292050000|2021-09-10 16:40:50|731187.8|730187.8|731185.4|730185.4|731196.8|730196.8|731176.2|730176.2|23
1631292060000|2021-09-10 16:41:00|731186.5|730186.5|731210.6|730210.6|731711.6|730216.7|731185.4|729711.6|25
1631292070000|2021-09-10 16:41:10|731719.7|729719.7|731221.9|730221.9|731742.6|730233.6|731216.5|729719.7|30
1631292080000|2021-09-10 16:41:20|731259.3|730259.3|731243.8|730243.8|731759.7|730259.3|731229|729745.6|23
1631292090000|2021-09-10 16:41:30|731241.5|730241.5|731238.3|730238.3|731244.3|730244.3|731238.3|730238.3|9
1631292100000|2021-09-10 16:41:40|731239.5|730239.5|731243.9|730243.9|731243.9|730243.9|731238.8|730238.8|8
1631292110000|2021-09-10 16:41:50|731244.2|730244.2|731726.9|729726.9|731745.8|730244.2|731243.3|729717.5|11
1631292120000|2021-09-10 16:42:00|731725.1|729725.1|731229.5|730229.5|731725.2|730238.4|731229.5|729721|17
1631292130000|2021-09-10 16:42:10|731232.1|730232.1|731234.8|730234.8|731235.1|730235.1|731232.1|730232.1|8
1631292140000|2021-09-10 16:42:20|731232.3|730232.3|731732.1|729732.1|731733.5|730235.1|731232.3|729732.1|10
1631292150000|2021-09-10 16:42:30|731733|729733|731731.1|729731.1|731733|729733|731727.8|729727.8|8
1631292160000|2021-09-10 16:42:40|731729.8|729729.8|731731.3|729731.3|731736.4|729736.4|731726.9|729726.9|13
1631292170000|2021-09-10 16:42:50|731732.8|729732.8|731733.2|729733.2|731735.2|729735.2|731727.9|729727.9|16
1631292180000|2021-09-10 16:43:00|731734.9|729734.9|731713.8|729713.8|731735.3|729735.3|731703.5|729703.5|10
1631292190000|2021-09-10 16:43:10|731720.4|729720.4|731720.8|729720.8|731735.4|729735.4|731717.7|729717.7|12
1631292200000|2021-09-10 16:43:20|731719.6|729719.6|731260.1|730260.1|731751.6|730266.6|731252.3|729719.6|20
1631292210000|2021-09-10 16:43:30|731258.9|730258.9|731246|730246|731752.4|730258.9|731246|729746.8|14
1631292220000|2021-09-10 16:43:40|731249.2|730249.2|731260.2|730260.2|731260.2|730260.2|731237.3|730237.3|30
1631292230000|2021-09-10 16:43:50|731261.7|730261.7|731240.9|730240.9|731759.5|730261.7|731240.9|729750.1|27
1631292240000|2021-09-10 16:44:00|731249.9|730249.9|731251.3|730251.3|731256.3|730256.3|731238.2|730238.2|30
1631292250000|2021-09-10 16:44:10|731249.2|730249.2|731749.7|729749.7|731751.4|730251|731246.9|729748.4|17
1631292260000|2021-09-10 16:44:20|731739.4|729739.4|731252.4|730252.4|731747.8|730252.4|731234|729737.8|21
1631292270000|2021-09-10 16:44:30|731251.5|730251.5|731742.7|729742.7|731747.5|730252|731248.7|729741.6|22
1631292280000|2021-09-10 16:44:40|731743|729743|731251.1|730251.1|731749.2|730257.1|731245.5|729742.7|14
1631292290000|2021-09-10 16:44:50|731250.8|730250.8|731250.3|730250.3|731256.5|730256.5|731249.2|730249.2|20
1631292300000|2021-09-10 16:45:00|731254.3|730254.3|731749.4|729749.4|731752.8|730261.7|731254.3|729748.3|16
1631292310000|2021-09-10 16:45:10|731766.8|729766.8|731274.9|730274.9|731785.7|730287.4|731271.9|729766.8|20
1631292320000|2021-09-10 16:45:20|731277.1|730277.1|731273.1|730273.1|731277.7|730277.7|731271.3|730271.3|10
1631292330000|2021-09-10 16:45:30|731275.9|730275.9|731776.2|729776.2|731779.8|730275.9|731275.7|729774.7|13
1631292340000|2021-09-10 16:45:40|731777.5|729777.5|731281.9|730281.9|731777.5|730285.2|731278.7|729766.6|22
1631292350000|2021-09-10 16:45:50|731285.4|730285.4|731285.9|730285.9|731286.8|730286.8|731279.8|730279.8|11
1631292360000|2021-09-10 16:46:00|731285.2|730285.2|731281.3|730281.3|731789.4|730285.2|731270.8|729779.6|18
1631292370000|2021-09-10 16:46:10|731271.7|730271.7|731280.2|730280.2|731283.1|730283.1|731271.7|730271.7|12
1631292380000|2021-09-10 16:46:20|731279.7|730279.7|731278|730278|731282.4|730282.4|731274.6|730274.6|7
1631292390000|2021-09-10 16:46:30|731776.7|729776.7|731770.4|729770.4|731776.9|729776.9|731763.4|729763.4|16
1631292400000|2021-09-10 16:46:40|731774.6|729774.6|731276.9|730276.9|731775.1|730276.9|731269.7|729769.7|17
1631292410000|2021-09-10 16:46:50|731271.9|730271.9|731293.2|730293.2|731778.4|730298.1|731271.9|729774.2|13
1631292420000|2021-09-10 16:47:00|731298.3|730298.3|731346|730346|731852.6|730353.8|731291.3|729828.6|21
1631292430000|2021-09-10 16:47:10|731342.2|730342.2|731347.3|730347.3|731355.7|730355.7|731342.2|730342.2|16
1631292440000|2021-09-10 16:47:20|731345.2|730345.2|731846.2|729846.2|731855|730356.5|731344.1|729846.2|10
1631292450000|2021-09-10 16:47:30|731853.8|729853.8|731838.5|729838.5|731853.8|729853.8|731835.9|729835.9|10
1631292460000|2021-09-10 16:47:40|731842.2|729842.2|731839.8|729839.8|731842.2|729842.2|731836.8|729836.8|6
1631292470000|2021-09-10 16:47:50|731841.7|729841.7|731829.7|729829.7|731841.7|729841.7|731829.7|729829.7|2
1631292480000|2021-09-10 16:48:00|731334.1|730334.1|731787.5|729787.5|731840|730341.9|731320.4|729787.5|19
1631292490000|2021-09-10 16:48:10|731320.5|730320.5|731310.5|730310.5|731818.5|730320.5|731305.6|729805.5|16
1631292500000|2021-09-10 16:48:20|731823.5|729823.5|731815.7|729815.7|731823.5|729823.5|731813.8|729813.8|9
1631292510000|2021-09-10 16:48:30|731814.7|729814.7|731802.5|729802.5|731824.4|729824.4|731800.7|729800.7|22
1631292520000|2021-09-10 16:48:40|731803.1|729803.1|731818.1|729818.1|731825.3|729825.3|731803.1|729803.1|9
1631292530000|2021-09-10 16:48:50|731815.6|729815.6|731814.4|729814.4|731820.8|729820.8|731814.4|729814.4|10
1631292540000|2021-09-10 16:49:00|731812.9|729812.9|731801.9|729801.9|731812.9|729812.9|731799.7|729799.7|14
1631292550000|2021-09-10 16:49:10|731801.2|729801.2|731802.4|729802.4|731808.7|729808.7|731801.2|729801.2|16
1631292560000|2021-09-10 16:49:20|731808.5|729808.5|731817.7|729817.7|731833.6|729833.6|731804.3|729804.3|11
1631292570000|2021-09-10 16:49:30|731821|729821|731812.7|729812.7|731821|729821|731785.4|729785.4|21
1631292580000|2021-09-10 16:49:40|731812.8|729812.8|731793.4|729793.4|731815.2|729815.2|731793.4|729793.4|16
1631292590000|2021-09-10 16:49:50|731792.9|729792.9|731806.3|729806.3|731809.6|729809.6|731792.2|729792.2|9
1631292600000|2021-09-10 16:50:00|731803|729803|731802.5|729802.5|731805.5|729805.5|731799.3|729799.3|10
1631292610000|2021-09-10 16:50:10|731803.7|729803.7|731774.6|729774.6|731803.9|729803.9|731774.6|729774.6|18
1631292620000|2021-09-10 16:50:20|731780.8|729780.8|731767.6|729767.6|731780.8|729780.8|731765.9|729765.9|10
1631292630000|2021-09-10 16:50:30|731766.1|729766.1|731816.1|729816.1|731823.5|729823.5|731766.1|729766.1|29
1631292640000|2021-09-10 16:50:40|731819.3|729819.3|731798|729798|731819.3|729819.3|731796.8|729796.8|25
1631292650000|2021-09-10 16:50:50|731800.5|729800.5|731801.9|729801.9|731803.3|729803.3|731796.8|729796.8|20
1631292660000|2021-09-10 16:51:00|731804.1|729804.1|731812|729812|731826.1|729826.1|731793.6|729793.6|34
1631292670000|2021-09-10 16:51:10|731804.3|729804.3|731802|729802|731823.9|729823.9|731798.1|729798.1|33
1631292680000|2021-09-10 16:51:20|731798.9|729798.9|731797.6|729797.6|731798.9|729798.9|731794|729794|14
1631292690000|2021-09-10 16:51:30|731797.5|729797.5|731800.3|729800.3|731814.9|729814.9|731786.7|729786.7|20
1631292700000|2021-09-10 16:51:40|731788.6|729788.6|731796|729796|731815.5|729815.5|731782|729782|23
1631292710000|2021-09-10 16:51:50|731795.8|729795.8|731818.4|729818.4|731826.1|729826.1|731792.8|729792.8|18
1631292720000|2021-09-10 16:52:00|731827.7|729827.7|731850.5|729850.5|731867.2|729867.2|731821.2|729821.2|21
1631292730000|2021-09-10 16:52:10|731847.7|729847.7|731874|729874|731879.9|729879.9|731843|729843|17
1631292740000|2021-09-10 16:52:20|731880.3|729880.3|731873.4|729873.4|731880.3|729880.3|731866.4|729866.4|10
1631292750000|2021-09-10 16:52:30|731872.5|729872.5|731894.7|729894.7|731907.3|729907.3|731865|729865|17
1631292760000|2021-09-10 16:52:40|731897.4|729897.4|731937|729937|731957.2|729957.2|731897.4|729897.4|28
1631292770000|2021-09-10 16:52:50|731935.5|729935.5|731901.5|729901.5|731939.1|729939.1|731901.5|729901.5|17
1631292780000|2021-09-10 16:53:00|731895.4|729895.4|731864.1|729864.1|731904.2|729904.2|731854.6|729854.6|26
1631292790000|2021-09-10 16:53:10|731867|729867|731878.1|729878.1|731878.1|729878.1|731856.4|729856.4|19
1631292800000|2021-09-10 16:53:20|731873.3|729873.3|731865|729865|731873.3|729873.3|731857.7|729857.7|19
1631292810000|2021-09-10 16:53:30|731861.7|729861.7|731866.3|729866.3|731870.7|729870.7|731861.4|729861.4|15
1631292820000|2021-09-10 16:53:40|731865.9|729865.9|731871.8|729871.8|731877.6|729877.6|731861.2|729861.2|12
1631292830000|2021-09-10 16:53:50|731873.5|729873.5|731871.9|729871.9|731887.2|729887.2|731859.6|729859.6|17
1631292840000|2021-09-10 16:54:00|731871.2|729871.2|731877.1|729877.1|731877.1|729877.1|731864.5|729864.5|19
1631292850000|2021-09-10 16:54:10|731877|729877|731872.7|729872.7|731877|729877|731871.6|729871.6|11
1631292860000|2021-09-10 16:54:20|731874.1|729874.1|731872.9|729872.9|731888.1|729888.1|731870.5|729870.5|15
1631292870000|2021-09-10 16:54:30|731867.3|729867.3|731880.4|729880.4|731880.4|729880.4|731867|729867|18
1631292880000|2021-09-10 16:54:40|731881.7|729881.7|731861.2|729861.2|731885.2|729885.2|731861.2|729861.2|18
1631292890000|2021-09-10 16:54:50|731853|729853|731864.5|729864.5|731869.8|729869.8|731845|729845|13
1631292900000|2021-09-10 16:55:00|731863.7|729863.7|731875.8|729875.8|731880|729880|731859.8|729859.8|11
1631292910000|2021-09-10 16:55:10|731873.9|729873.9|731868|729868|731876.1|729876.1|731865.1|729865.1|14
1631292920000|2021-09-10 16:55:20|731864|729864|731861.3|729861.3|731866.6|729866.6|731856.8|729856.8|15
1631292930000|2021-09-10 16:55:30|731860.2|729860.2|731873.2|729873.2|731873.2|729873.2|731859.1|729859.1|15
1631292940000|2021-09-10 16:55:40|731867.7|729867.7|731870.5|729870.5|731871.9|729871.9|731862.6|729862.6|18
1631292950000|2021-09-10 16:55:50|731876.6|729876.6|731852.1|729852.1|731876.6|729876.6|731852.1|729852.1|9
1631292960000|2021-09-10 16:56:00|731845|729845|731861|729861|731868.4|729868.4|731845|729845|15
1631292970000|2021-09-10 16:56:10|731879.1|729879.1|731888.4|729888.4|731888.4|729888.4|731869.2|729869.2|18
1631292980000|2021-09-10 16:56:20|731883.4|729883.4|731877.6|729877.6|731899.7|729899.7|731870.8|729870.8|17
1631292990000|2021-09-10 16:56:30|731874.1|729874.1|731882|729882|731904|729904|731874.1|729874.1|14
1631293000000|2021-09-10 16:56:40|731885.5|729885.5|731883.4|729883.4|731888.6|729888.6|731883.4|729883.4|12
1631293010000|2021-09-10 16:56:50|731887|729887|731882.7|729882.7|731888.2|729888.2|731881|729881|12
1631293020000|2021-09-10 16:57:00|731882.9|729882.9|731881.8|729881.8|731892.4|729892.4|731874.6|729874.6|21
1631293030000|2021-09-10 16:57:10|731886.6|729886.6|731882|729882|731886.6|729886.6|731875.8|729875.8|6
1631293040000|2021-09-10 16:57:20|731878.5|729878.5|731872.5|729872.5|731884.3|729884.3|731854|729854|16
1631293050000|2021-09-10 16:57:30|731870.5|729870.5|731888.1|729888.1|731893.5|729893.5|731870.5|729870.5|19
1631293060000|2021-09-10 16:57:40|731894.8|729894.8|731879.2|729879.2|731896.7|729896.7|731879.2|729879.2|25
1631293070000|2021-09-10 16:57:50|731876.6|729876.6|731870.6|729870.6|731884.8|729884.8|731870.6|729870.6|15
1631293080000|2021-09-10 16:58:00|731871.8|729871.8|731876.3|729876.3|731879.1|729879.1|731867.4|729867.4|21
1631293090000|2021-09-10 16:58:10|731874.7|729874.7|731882.6|729882.6|731882.6|729882.6|731865.9|729865.9|19
1631293100000|2021-09-10 16:58:20|731878.9|729878.9|731891.3|729891.3|731912.3|729912.3|731863.5|729863.5|36
1631293110000|2021-09-10 16:58:30|731892.3|729892.3|731900.8|729900.8|731904.6|729904.6|731883.8|729883.8|37
1631293120000|2021-09-10 16:58:40|731900.4|729900.4|731896.8|729896.8|731907.3|729907.3|731894.5|729894.5|32
1631293130000|2021-09-10 16:58:50|731891.8|729891.8|731894.1|729894.1|731897.9|729897.9|731888|729888|13
1631512860000|2021-09-13 06:01:00|732344.4|730344.4|732357.2|730357.2|732360.8|730360.8|732342.9|730342.9|19
1631512870000|2021-09-13 06:01:10|732357.4|730357.4|732334.1|730334.1|732384.6|730384.6|732334.1|730334.1|23
1631512880000|2021-09-13 06:01:20|732379.1|730379.1|732459.4|730459.4|732459.4|730459.4|732324.6|730324.6|22
1631512890000|2021-09-13 06:01:30|732435.3|730435.3|732448.6|730448.6|732477.8|730477.8|732425.7|730425.7|23
1631512900000|2021-09-13 06:01:40|732441.4|730441.4|732423.2|730423.2|732451.8|730451.8|732416.1|730416.1|16
1631512910000|2021-09-13 06:01:50|732433.4|730433.4|732436.2|730436.2|732440.2|730440.2|732423.7|730423.7|15
1631512920000|2021-09-13 06:02:00|732439.9|730439.9|732429.8|730429.8|732439.9|730439.9|732420.3|730420.3|16
1631512930000|2021-09-13 06:02:10|732423.7|730423.7|732412.1|730412.1|732424|730424|732402.7|730402.7|16
1631512940000|2021-09-13 06:02:20|732411.6|730411.6|732351|730351|732416.7|730416.7|732350.9|730350.9|19
1631512950000|2021-09-13 06:02:30|732349.4|730349.4|732370|730370|732374.4|730374.4|732348.3|730348.3|14
1631512960000|2021-09-13 06:02:40|732368.1|730368.1|732343|730343|732368.1|730368.1|732306.8|730306.8|15
1631512970000|2021-09-13 06:02:50|732338.6|730338.6|732270.9|730270.9|732338.6|730338.6|732270.9|730270.9|23
1631512980000|2021-09-13 06:03:00|732282.6|730282.6|732281.1|730281.1|732297.4|730297.4|732247.5|730247.5|28
1631512990000|2021-09-13 06:03:10|732272|730272|732328.9|730328.9|732344|730344|732269.1|730269.1|20
1631513000000|2021-09-13 06:03:20|732340.2|730340.2|732364.5|730364.5|732391.7|730391.7|732340.2|730340.2|20
1631513010000|2021-09-13 06:03:30|732379.9|730379.9|732368.2|730368.2|732379.9|730379.9|732356|730356|9
1631513020000|2021-09-13 06:03:40|732368.6|730368.6|732367|730367|732368.9|730368.9|732358.7|730358.7|15
1631513030000|2021-09-13 06:03:50|732366.1|730366.1|732352|730352|732366.1|730366.1|732340.3|730340.3|20
1631513040000|2021-09-13 06:04:00|732357.5|730357.5|732350.3|730350.3|732357.5|730357.5|732318.7|730318.7|10
1631513050000|2021-09-13 06:04:10|732358.1|730358.1|732382.7|730382.7|732382.7|730382.7|732354.6|730354.6|14
1631513060000|2021-09-13 06:04:20|732373.9|730373.9|732375.1|730375.1|732387.5|730387.5|732372.4|730372.4|9
1631513070000|2021-09-13 06:04:30|732384.5|730384.5|732344.5|730344.5|732411.9|730411.9|732340.1|730340.1|17
1631513080000|2021-09-13 06:04:40|732341.5|730341.5|732346.1|730346.1|732355.9|730355.9|732341.5|730341.5|10
1631513090000|2021-09-13 06:04:50|732344.9|730344.9|732277.7|730277.7|732358.9|730358.9|732243.5|730243.5|23
1631513100000|2021-09-13 06:05:00|732270|730270|732177.4|730177.4|732297|730297|732175.5|730175.5|19
1631513110000|2021-09-13 06:05:10|732175.3|730175.3|732185.2|730185.2|732185.7|730185.7|732175.3|730175.3|13
1631513120000|2021-09-13 06:05:20|732187.2|730187.2|732200.5|730200.5|732200.5|730200.5|732160.3|730160.3|21
1631513130000|2021-09-13 06:05:30|732203.2|730203.2|732189.8|730189.8|732203.2|730203.2|732188.1|730188.1|13
1631513140000|2021-09-13 06:05:40|732189.3|730189.3|732276.9|730276.9|732288.4|730288.4|732189.3|730189.3|23
1631513150000|2021-09-13 06:05:50|732278.4|730278.4|732284.8|730284.8|732343.7|730343.7|732276.6|730276.6|25
1631513160000|2021-09-13 06:06:00|732343.5|730343.5|732371.4|730371.4|732379.5|730379.5|732301.5|730301.5|28
1631513170000|2021-09-13 06:06:10|732371|730371|732365.8|730365.8|732384.8|730384.8|732361.9|730361.9|20
1631513180000|2021-09-13 06:06:20|732364.6|730364.6|732429.5|730429.5|732440.8|730440.8|732364.3|730364.3|29
1631513190000|2021-09-13 06:06:30|732427.1|730427.1|732427.1|730427.1|732430.8|730430.8|732406.6|730406.6|21
1631513200000|2021-09-13 06:06:40|732421.5|730421.5|732341.8|730341.8|732439.5|730439.5|732329.3|730329.3|23
1631513210000|2021-09-13 06:06:50|732338.6|730338.6|732336.9|730336.9|732344.6|730344.6|732333.2|730333.2|21
1631513220000|2021-09-13 06:07:00|732338.6|730338.6|732311.8|730311.8|732342.3|730342.3|732296.5|730296.5|14
1631513230000|2021-09-13 06:07:10|732317.8|730317.8|732316.8|730316.8|732318.9|730318.9|732312.4|730312.4|20
1631513240000|2021-09-13 06:07:20|732318|730318|732350.4|730350.4|732358.8|730358.8|732318|730318|12
1631513250000|2021-09-13 06:07:30|732344.8|730344.8|732243|730243|732382.3|730382.3|732217.2|730217.2|30
1631513260000|2021-09-13 06:07:40|732251.1|730251.1|732215.3|730215.3|732251.1|730251.1|732215.3|730215.3|15
1631513270000|2021-09-13 06:07:50|732222.2|730222.2|732248|730248|732251.1|730251.1|732222.2|730222.2|14
1631513280000|2021-09-13 06:08:00|732244.6|730244.6|732233.6|730233.6|732244.6|730244.6|732210.1|730210.1|17
1631513290000|2021-09-13 06:08:10|732246.1|730246.1|732193.4|730193.4|732258.2|730258.2|732183.6|730183.6|27
1631513300000|2021-09-13 06:08:20|732197.1|730197.1|732200.5|730200.5|732214.8|730214.8|732162.8|730162.8|16
1631513310000|2021-09-13 06:08:30|732201.7|730201.7|732199.3|730199.3|732206.4|730206.4|732197.5|730197.5|8
1631513320000|2021-09-13 06:08:40|732202.7|730202.7|732179.4|730179.4|732202.7|730202.7|732122.4|730122.4|12
1631513330000|2021-09-13 06:08:50|732182.4|730182.4|732153.6|730153.6|732195|730195|732152.3|730152.3|10
1631513340000|2021-09-13 06:09:00|732159.7|730159.7|732166.3|730166.3|732170.5|730170.5|732159|730159|18
1631513350000|2021-09-13 06:09:10|732171.3|730171.3|732174.7|730174.7|732175.5|730175.5|732170.9|730170.9|10
1631513360000|2021-09-13 06:09:20|732171.3|730171.3|732167.9|730167.9|732196.1|730196.1|732156.5|730156.5|16
1631513370000|2021-09-13 06:09:30|732174.8|730174.8|732080.6|730080.6|732176.9|730176.9|732078.2|730078.2|19
1631513380000|2021-09-13 06:09:40|732086.6|730086.6|732178.5|730178.5|732194.3|730194.3|732083|730083|23
1631513390000|2021-09-13 06:09:50|732191.2|730191.2|732185.8|730185.8|732191.2|730191.2|732156|730156|19
1631513400000|2021-09-13 06:10:00|732183.6|730183.6|732084.5|730084.5|732183.6|730183.6|732052.4|730052.4|18
1631513410000|2021-09-13 06:10:10|732021|730021|732058.6|730058.6|732100.6|730100.6|732021|730021|15
1631513420000|2021-09-13 06:10:20|732071.2|730071.2|732058.3|730058.3|732082.8|730082.8|732043.2|730043.2|17
1631513430000|2021-09-13 06:10:30|732053.7|730053.7|732067.9|730067.9|732080.4|730080.4|732053.7|730053.7|20
1631513440000|2021-09-13 06:10:40|732071.8|730071.8|732095|730095|732097.8|730097.8|732056.5|730056.5|15
1631513450000|2021-09-13 06:10:50|732069.4|730069.4|732085|730085|732090.7|730090.7|732069.4|730069.4|18
1631513460000|2021-09-13 06:11:00|732082.7|730082.7|732072.2|730072.2|732084.1|730084.1|732067.8|730067.8|11
1631513470000|2021-09-13 06:11:10|732070.2|730070.2|732049.5|730049.5|732093.3|730093.3|732034.5|730034.5|15
1631513480000|2021-09-13 06:11:20|732048.2|730048.2|732040.3|730040.3|732057.6|730057.6|732027.8|730027.8|20
1631513490000|2021-09-13 06:11:30|732043.6|730043.6|732035.3|730035.3|732048.2|730048.2|732021.9|730021.9|12
1631513500000|2021-09-13 06:11:40|732028.8|730028.8|732036.4|730036.4|732036.4|730036.4|732023.1|730023.1|4
1631513510000|2021-09-13 06:11:50|732029.9|730029.9|732035.3|730035.3|732066.2|730066.2|732027.4|730027.4|7
1631513520000|2021-09-13 06:12:00|732023.3|730023.3|731992.7|729992.7|732087.1|730087.1|731983.3|729983.3|26
1631513530000|2021-09-13 06:12:10|731988.6|729988.6|731998.2|729998.2|732013.1|730013.1|731964.3|729964.3|22
1631513540000|2021-09-13 06:12:20|732001.1|730001.1|732000.4|730000.4|732001.3|730001.3|731996.2|729996.2|12
1631513550000|2021-09-13 06:12:30|731998.3|729998.3|731999.5|729999.5|732033.3|730033.3|731985.5|729985.5|24
1631513560000|2021-09-13 06:12:40|731995.2|729995.2|731972.7|729972.7|732019.5|730019.5|731947.3|729947.3|21
1631513570000|2021-09-13 06:12:50|731951.6|729951.6|731936.7|729936.7|731981.6|729981.6|731914|729914|16
1631513580000|2021-09-13 06:13:00|731903.2|729903.2|731954|729954|731954|729954|731903.2|729903.2|22
1631513590000|2021-09-13 06:13:10|731925.3|729925.3|731938.2|729938.2|731951.3|729951.3|731925.3|729925.3|16
1631513600000|2021-09-13 06:13:20|731940.4|729940.4|731948.9|729948.9|731951.1|729951.1|731931.5|729931.5|20
1631513610000|2021-09-13 06:13:30|731949.7|729949.7|732083.5|730083.5|732113.5|730113.5|731949|729949|24
1631513620000|2021-09-13 06:13:40|732091.3|730091.3|732068.4|730068.4|732096.8|730096.8|732057.1|730057.1|21
1631513630000|2021-09-13 06:13:50|732074.5|730074.5|732083.9|730083.9|732083.9|730083.9|732069.2|730069.2|17
1631513640000|2021-09-13 06:14:00|732084|730084|732082.5|730082.5|732087.9|730087.9|732075.2|730075.2|15
1631513650000|2021-09-13 06:14:10|732075.5|730075.5|732062.8|730062.8|732081.7|730081.7|732040.8|730040.8|17
1631513660000|2021-09-13 06:14:20|732059.5|730059.5|732060.1|730060.1|732069.3|730069.3|732045.1|730045.1|13
1631513670000|2021-09-13 06:14:30|732059.9|730059.9|732038.2|730038.2|732073.6|730073.6|732038.2|730038.2|11
1631513680000|2021-09-13 06:14:40|732032.8|730032.8|732062.8|730062.8|732070.6|730070.6|732013.4|730013.4|21
1631513690000|2021-09-13 06:14:50|732054.6|730054.6|732090.9|730090.9|732099.8|730099.8|732054.6|730054.6|27
1631513700000|2021-09-13 06:15:00|732092.8|730092.8|732058.3|730058.3|732092.8|730092.8|732020.2|730020.2|19
1631513710000|2021-09-13 06:15:10|732071.6|730071.6|732009.2|730009.2|732071.6|730071.6|731960.4|729960.4|31
1631513720000|2021-09-13 06:15:20|731981.7|729981.7|731981|729981|731988.8|729988.8|731946.1|729946.1|26
1631513730000|2021-09-13 06:15:30|731976.5|729976.5|732019|730019|732019|730019|731974.9|729974.9|23
1631513740000|2021-09-13 06:15:40|732013.2|730013.2|732003.6|730003.6|732032.9|730032.9|731998.9|729998.9|14
1631513750000|2021-09-13 06:15:50|732000.3|730000.3|731986.1|729986.1|732008.6|730008.6|731951.4|729951.4|24
1631513760000|2021-09-13 06:16:00|731979.2|729979.2|731992|729992|731992|729992|731961|729961|27
1631513770000|2021-09-13 06:16:10|731996.2|729996.2|732031.3|730031.3|732054.6|730054.6|731980.6|729980.6|17
1631513780000|2021-09-13 06:16:20|732047.2|730047.2|732043.3|730043.3|732066.7|730066.7|732025.3|730025.3|23
1631513790000|2021-09-13 06:16:30|732052.4|730052.4|731972.3|729972.3|732064.4|730064.4|731946.5|729946.5|26
1631513800000|2021-09-13 06:16:40|731968.6|729968.6|731972.6|729972.6|731983.8|729983.8|731958.7|729958.7|18
1631513810000|2021-09-13 06:16:50|731483|730483|731963.1|729963.1|732002.1|730484|731478.5|729962.8|24
1631513820000|2021-09-13 06:17:00|731960.6|729960.6|731974.4|729974.4|731994.5|729994.5|731960.6|729960.6|17
1631513830000|2021-09-13 06:17:10|731980.2|729980.2|731954.8|729954.8|731988.6|729988.6|731948.4|729948.4|11
1631513840000|2021-09-13 06:17:20|731957.6|729957.6|731954.9|729954.9|731960.8|729960.8|731945.4|729945.4|13
1631513850000|2021-09-13 06:17:30|731956.6|729956.6|731955.5|729955.5|731963.6|729963.6|731949.9|729949.9|18
1631513860000|2021-09-13 06:17:40|731955.6|729955.6|731962.7|729962.7|731967.4|729967.4|731937.9|729937.9|24
1631513870000|2021-09-13 06:17:50|731964|729964|731945.2|729945.2|731980.4|729980.4|731941.5|729941.5|15
1631513880000|2021-09-13 06:18:00|731939.6|729939.6|731964.1|729964.1|731977.1|729977.1|731939.6|729939.6|21
1631513890000|2021-09-13 06:18:10|731940.4|729940.4|731975.9|729975.9|732010.7|730010.7|731940.4|729940.4|22
1631513900000|2021-09-13 06:18:20|731976.8|729976.8|731975.2|729975.2|732011.4|730011.4|731956.8|729956.8|27
1631513910000|2021-09-13 06:18:30|731978.6|729978.6|731974.4|729974.4|731999.4|729999.4|731962.1|729962.1|17
1631513920000|2021-09-13 06:18:40|731973.3|729973.3|732006.4|730006.4|732013.8|730013.8|731968.4|729968.4|21
1631513930000|2021-09-13 06:18:50|732003.4|730003.4|731987.6|729987.6|732027.7|730027.7|731964.6|729964.6|20
1631513940000|2021-09-13 06:19:00|731985.5|729985.5|732004.5|730004.5|732013.5|730013.5|731977|729977|20
1631513950000|2021-09-13 06:19:10|732007.9|730007.9|732001.3|730001.3|732012.6|730012.6|731966.6|729966.6|26
1631513960000|2021-09-13 06:19:20|732004.6|730004.6|732110.2|730110.2|732124.9|730124.9|731979.5|729979.5|15
1631513970000|2021-09-13 06:19:30|732122.3|730122.3|732184.5|730184.5|732202.7|730202.7|732094.8|730094.8|29
1631513980000|2021-09-13 06:19:40|732204.5|730204.5|732319|730319|732360.6|730360.6|732179.2|730179.2|25
1631513990000|2021-09-13 06:19:50|732356|730356|732468.8|730468.8|732471.9|730471.9|732283.8|730283.8|33
1631514000000|2021-09-13 06:20:00|732447.4|730447.4|732395.5|730395.5|732463|730463|732372.6|730372.6|26
1631514010000|2021-09-13 06:20:10|732393.7|730393.7|732363.2|730363.2|732421.8|730421.8|732346|730346|26
1631514020000|2021-09-13 06:20:20|732389.6|730389.6|732352.9|730352.9|732404|730404|732351.5|730351.5|20
1631514030000|2021-09-13 06:20:30|732355.8|730355.8|732368|730368|732380.6|730380.6|732340.4|730340.4|19
1631514040000|2021-09-13 06:20:40|732367.7|730367.7|732358.2|730358.2|732398.3|730398.3|732345.6|730345.6|14
1631514050000|2021-09-13 06:20:50|732400.9|730400.9|732371.8|730371.8|732400.9|730400.9|732365.5|730365.5|9
1631514060000|2021-09-13 06:21:00|732370.4|730370.4|732369.2|730369.2|732385.3|730385.3|732357.3|730357.3|18
1631514070000|2021-09-13 06:21:10|732373.1|730373.1|732352.1|730352.1|732373.1|730373.1|732351.8|730351.8|13
1631514080000|2021-09-13 06:21:20|732358.7|730358.7|732358|730358|732368.1|730368.1|732347.8|730347.8|13
1631514090000|2021-09-13 06:21:30|732365.8|730365.8|732375.8|730375.8|732375.8|730375.8|732356.4|730356.4|9
1631514100000|2021-09-13 06:21:40|732375.2|730375.2|732424.2|730424.2|732431.2|730431.2|732352.3|730352.3|19
1631514110000|2021-09-13 06:21:50|732434.2|730434.2|732326.3|730326.3|732454.3|730454.3|732308.4|730308.4|24
1631514120000|2021-09-13 06:22:00|732325.5|730325.5|732278.3|730278.3|732334.2|730334.2|732244.8|730244.8|20
1631514130000|2021-09-13 06:22:10|732256.1|730256.1|732213.5|730213.5|732256.1|730256.1|732202.8|730202.8|31
1631514140000|2021-09-13 06:22:20|732213.1|730213.1|732155|730155|732227|730699|731699|730127|26
1631514150000|2021-09-13 06:22:30|732149.8|730149.8|732307|730307|732312.9|730312.9|732148.7|730148.7|28
1631514160000|2021-09-13 06:22:40|732304.3|730304.3|732396.5|730396.5|732410|730410|732303.9|730303.9|22
1631514170000|2021-09-13 06:22:50|732398.1|730398.1|732440.2|730440.2|732479.2|730479.2|732398.1|730398.1|24
1631514180000|2021-09-13 06:23:00|732439.6|730439.6|732430.1|730430.1|732456.5|730456.5|732389.4|730389.4|20
1631514190000|2021-09-13 06:23:10|732410|730410|732441.2|730441.2|732447|730447|732392.4|730392.4|29
1631514200000|2021-09-13 06:23:20|732454.7|730454.7|732454.9|730454.9|732455.1|730455.1|732435.4|730435.4|17
1631514210000|2021-09-13 06:23:30|732454.8|730454.8|732470|730470|732470|730470|732432.5|730432.5|15
1631514220000|2021-09-13 06:23:40|732428.6|730428.6|732247.8|730247.8|732428.6|730428.6|732220|730220|33
1631514230000|2021-09-13 06:23:50|732244.3|730244.3|732243.4|730243.4|732268.7|730268.7|732228.8|730228.8|32
1631514240000|2021-09-13 06:24:00|732249|730249|732239.5|730239.5|732252.4|730252.4|732214.6|730214.6|35
1631514250000|2021-09-13 06:24:10|732238.6|730238.6|732173.4|730173.4|732248|730248|732155.3|730155.3|36
1631514260000|2021-09-13 06:24:20|732167.8|730167.8|732188.7|730188.7|732205.2|730205.2|732160.7|730160.7|31
1631514270000|2021-09-13 06:24:30|732194.1|730194.1|732129.9|730129.9|732194.9|730194.9|732107|730107|24
1631514280000|2021-09-13 06:24:40|732131.1|730131.1|732123|730123|732132.8|730132.8|732078.1|730078.1|19
1631514290000|2021-09-13 06:24:50|732116.6|730116.6|732129.3|730129.3|732141.4|730141.4|732116.3|730116.3|21
1631514300000|2021-09-13 06:25:00|732130.1|730130.1|732149.2|730149.2|732149.2|730149.2|732118.2|730118.2|28
1631514310000|2021-09-13 06:25:10|732150|730150|732140.8|730140.8|732154|730154|732137.6|730137.6|21
1631514320000|2021-09-13 06:25:20|732142.9|730142.9|732142.4|730142.4|732144.3|730144.3|732138.7|730138.7|23
1631514330000|2021-09-13 06:25:30|732140.4|730140.4|732109.1|730109.1|732155.9|730607.5|731603|730094.1|30
1631514340000|2021-09-13 06:25:40|732108.2|730108.2|732022.9|730022.9|732128.9|730605.5|731605.5|730018.7|37
1631514350000|2021-09-13 06:25:50|732034.9|730034.9|732026.2|730026.2|732040.2|730528.3|731528.3|730006.3|29
1631514360000|2021-09-13 06:26:00|732038.7|730038.7|732032.5|730032.5|732058.3|730058.3|732002.7|730002.7|37
1631514370000|2021-09-13 06:26:10|732036.4|730036.4|732057.2|730057.2|732066.3|730066.3|732028.7|730028.7|32
1631514380000|2021-09-13 06:26:20|732056|730056|732048.2|730048.2|732057.4|730057.4|732038.8|730038.8|32
1631514390000|2021-09-13 06:26:30|732040.6|730040.6|732026.4|730026.4|732051|730051|732023.1|730023.1|25
1631514400000|2021-09-13 06:26:40|732027.5|730027.5|731827|729827|732031.5|730031.5|731820.2|729820.2|31
1631514410000|2021-09-13 06:26:50|731824|729824|731874.6|729874.6|731880.1|729880.1|731824|729824|37
1631514420000|2021-09-13 06:27:00|731875.9|729875.9|731841.6|729841.6|731882.7|729882.7|731841.6|729841.6|34
1631514430000|2021-09-13 06:27:10|731841.9|729841.9|731819.9|729819.9|731850.5|729850.5|731817.5|729817.5|18
1631514440000|2021-09-13 06:27:20|731822|729822|731820.8|729820.8|731872.4|729872.4|731820.8|729820.8|25
1631514450000|2021-09-13 06:27:30|731820.5|729820.5|731806.4|729806.4|731829.9|729829.9|731806.4|729806.4|18
1631514460000|2021-09-13 06:27:40|731806.1|729806.1|731799.9|729799.9|731858.5|729858.5|731796.4|729796.4|27
1631514470000|2021-09-13 06:27:50|731816.2|729816.2|731841|729841|731856.9|729856.9|731812.5|729812.5|36
1631514480000|2021-09-13 06:28:00|731841.9|729841.9|731878.6|729878.6|731889.9|729889.9|731841.9|729841.9|36
1631514490000|2021-09-13 06:28:10|731879.3|729879.3|731878.6|729878.6|731887.7|729887.7|731870|729870|32
1631514500000|2021-09-13 06:28:20|731878.7|729878.7|731858.8|729858.8|731880.1|729880.1|731822.1|729822.1|40
1631514510000|2021-09-13 06:28:30|731837.8|729837.8|731840.9|729840.9|731866.1|729866.1|731830.1|729830.1|26
1631514520000|2021-09-13 06:28:40|731839.5|729839.5|731789.2|729789.2|731880.6|729880.6|731781.7|729781.7|37
1631514530000|2021-09-13 06:28:50|731790.3|729790.3|731808.9|729808.9|731808.9|729808.9|731783.6|729783.6|24
1631514540000|2021-09-13 06:29:00|731809.6|729809.6|731835.9|729835.9|731858.4|729858.4|731804.2|729804.2|32
1631514550000|2021-09-13 06:29:10|731841.8|729841.8|731844.6|729844.6|731851|729851|731839.9|729839.9|17
1631514560000|2021-09-13 06:29:20|731834.7|729834.7|731807.8|729807.8|731834.7|729834.7|731803.6|729803.6|29
1631514570000|2021-09-13 06:29:30|731815.2|729815.2|731808.2|729808.2|731816|729816|731798|729798|29
1631514580000|2021-09-13 06:29:40|731799.3|729799.3|731817.8|729817.8|731818.3|729818.3|731794.8|729794.8|22
1631514590000|2021-09-13 06:29:50|731817.6|729817.6|731800.2|729800.2|731818.6|729818.6|731794.2|729794.2|19
1631514600000|2021-09-13 06:30:00|731802.4|729802.4|731765.3|729765.3|731802.4|729802.4|731754.4|729754.4|25
1631514610000|2021-09-13 06:30:10|731761.3|729761.3|731754.2|729754.2|731767.2|729767.2|731748.4|729748.4|19
1631514620000|2021-09-13 06:30:20|731755.7|729755.7|731761.8|729761.8|731762.2|729762.2|731754.7|729754.7|13
1631514630000|2021-09-13 06:30:30|731763.1|729763.1|731770.9|729770.9|731773.6|729773.6|731762.2|729762.2|12
1631514640000|2021-09-13 06:30:40|731770.3|729770.3|731753.4|729753.4|731771.7|729771.7|731753.4|729753.4|14
1631514650000|2021-09-13 06:30:50|731757.2|729757.2|731757.8|729757.8|731757.8|729757.8|731755.1|729755.1|4
1631514660000|2021-09-13 06:31:00|731757.5|729757.5|731768.4|729768.4|731768.4|729768.4|731757.1|729757.1|16
1631514670000|2021-09-13 06:31:10|731766.1|729766.1|731762.3|729762.3|731768.2|730243.8|731243.8|729744|30
1631514680000|2021-09-13 06:31:20|731753.2|729753.2|731762.6|729762.6|731770.4|729770.4|731746.8|729746.8|26
1631514690000|2021-09-13 06:31:30|731762.9|729762.9|731802.3|729802.3|731808.3|729808.3|731762.9|729762.9|28
1631514700000|2021-09-13 06:31:40|731803.3|729803.3|731923.3|729923.3|731924|730381.9|731381.9|729803.3|33
1631514710000|2021-09-13 06:31:50|731929.9|729929.9|731925.3|729925.3|731937.5|729937.5|731921.1|729921.1|25
1631514720000|2021-09-13 06:32:00|731940.7|729940.7|731903.8|729903.8|731940.7|730434|731434|729888.7|30
1631514730000|2021-09-13 06:32:10|731907.5|729907.5|731908.3|729908.3|731912.3|729912.3|731902.6|729902.6|24
1631514740000|2021-09-13 06:32:20|731905.8|729905.8|731775.8|729775.8|731905.8|729905.8|731772.4|729772.4|25
1631514750000|2021-09-13 06:32:30|731779.6|729779.6|731791.7|729791.7|731802.1|730290.2|731290.2|729769.8|29
1631514760000|2021-09-13 06:32:40|731804.6|729804.6|731852.9|729852.9|731863.9|730347.6|731347.6|729790.2|28
1631514770000|2021-09-13 06:32:50|731853.9|729853.9|731824.6|729824.6|731859.1|729859.1|731823.7|729823.7|17
1631514780000|2021-09-13 06:33:00|731824.1|729824.1|731779.3|729779.3|731836.6|729836.6|731769.7|729769.7|34
1631514790000|2021-09-13 06:33:10|731780|729780|731855.1|729855.1|731863.2|730356.7|731356.7|729780|24
1631514800000|2021-09-13 06:33:20|731852.3|729852.3|731879.3|729879.3|731880.8|730376.3|731376.3|729852.3|24
1631514810000|2021-09-13 06:33:30|731881.3|729881.3|731841.5|729841.5|731911.8|729911.8|731841.5|729841.5|28
1631514820000|2021-09-13 06:33:40|731834.3|729834.3|731846.2|729846.2|731866.7|729866.7|731824.2|729824.2|30
1631514830000|2021-09-13 06:33:50|731851.1|729851.1|732055.6|730055.6|732055.6|730055.6|731840.6|729840.6|24
1631514840000|2021-09-13 06:34:00|732055.5|730055.5|731948.3|729948.3|732067.1|730558.7|731546.5|729948.3|26
1631514850000|2021-09-13 06:34:10|731954.1|729954.1|732011.2|730011.2|732011.2|730456.5|731456.5|729951.5|24
1631514860000|2021-09-13 06:34:20|732010.1|730010.1|732007.4|730007.4|732024|730518.6|731502.8|729988.7|24
1631514870000|2021-09-13 06:34:30|732008.2|730008.2|732000.7|730000.7|732009.2|730009.2|731997|729997|21
1631514880000|2021-09-13 06:34:40|732001.7|730001.7|732013.7|730013.7|732013.7|730013.7|732001.2|730001.2|13
1631514890000|2021-09-13 06:34:50|732014.7|730014.7|732021.6|730021.6|732022.7|730022.7|732001.8|730001.8|31
1631514900000|2021-09-13 06:35:00|732021.1|730021.1|731981.9|729981.9|732021.1|730491.6|731467.5|729967.9|31
1631514910000|2021-09-13 06:35:10|731984.9|729984.9|731467.6|730467.6|731989.2|730471.2|731454.6|729939.1|32
1631514920000|2021-09-13 06:35:20|731466|730466|731974.8|729974.8|731974.8|730470.6|731466|729964.5|19
1631514930000|2021-09-13 06:35:30|731975.3|729975.3|731969.4|729969.4|731977.3|730477.2|731469.2|729965.8|19
1631514940000|2021-09-13 06:35:40|731970.8|729970.8|731969.4|729969.4|731973.7|729973.7|731967.2|729967.2|21
1631514950000|2021-09-13 06:35:50|731968.3|729968.3|731993.3|729993.3|731993.9|730480.4|731475.8|729968.3|17
1631514960000|2021-09-13 06:36:00|731988.1|729988.1|732011.2|730011.2|732012.2|730012.2|731988.1|729988.1|19
1631514970000|2021-09-13 06:36:10|732012.3|730012.3|732014.4|730014.4|732014.6|730014.6|732000.7|730000.7|12
1631514980000|2021-09-13 06:36:20|732013.7|730013.7|731995.6|729995.6|732013.9|730013.9|731985|729985|25
1631514990000|2021-09-13 06:36:30|731996.2|729996.2|731974.5|729974.5|731999.5|730456.1|731456.1|729959.2|29
1631515000000|2021-09-13 06:36:40|731974|729974|732009.6|730009.6|732013|730503.9|731493.2|729957.9|27
1631515010000|2021-09-13 06:36:50|732001|730001|731988.5|729988.5|732008.4|730500.2|731482.8|729985.2|31
1631515020000|2021-09-13 06:37:00|731988.7|729988.7|731979.4|729979.4|731992.1|730485.5|731473.9|729977.8|24
1631515030000|2021-09-13 06:37:10|731978.9|729978.9|731980.5|729980.5|731983.6|729983.6|731978.1|729978.1|17
1631515040000|2021-09-13 06:37:20|731980|729980|731999.6|729999.6|732009.6|730494.8|731474.5|729977.8|28
1631515050000|2021-09-13 06:37:30|732001.7|730001.7|732067.6|730067.6|732070.9|730070.9|731990.1|729990.1|29
1631515060000|2021-09-13 06:37:40|732068.7|730068.7|732078.6|730078.6|732082.3|730587.2|731581.7|730053.9|27
1631515070000|2021-09-13 06:37:50|732068.5|730068.5|732063.2|730063.2|732077.4|730077.4|732057|730057|26
1631515080000|2021-09-13 06:38:00|732059.6|730059.6|731559.4|730559.4|732073.1|730563.1|731559.4|730055.8|30
1631515090000|2021-09-13 06:38:10|732058|730058|732152.2|730152.2|732155.5|730155.5|732054.2|730054.2|33
1631515100000|2021-09-13 06:38:20|732150.1|730150.1|732169.7|730169.7|732169.7|730169.7|732150.1|730150.1|24
1631515110000|2021-09-13 06:38:30|732159.2|730159.2|732087.4|730087.4|732163.3|730163.3|732087|730087|29
1631515120000|2021-09-13 06:38:40|732088.1|730088.1|732065.5|730065.5|732088.1|730088.1|732061.3|730061.3|25
1631515130000|2021-09-13 06:38:50|732065.4|730065.4|732046.5|730046.5|732075.8|730075.8|732046.5|730046.5|22
1631515140000|2021-09-13 06:39:00|732045.3|730045.3|731546.6|730546.6|732053.6|730552.5|731536.2|730004.8|32
1631515150000|2021-09-13 06:39:10|731546.2|730546.2|732062.4|730062.4|732063.7|730548.9|731536.1|730045.7|26
1631515160000|2021-09-13 06:39:20|732062.8|730062.8|732059.8|730059.8|732073|730550.2|731535|729982.1|29
1631515170000|2021-09-13 06:39:30|732019.5|730019.5|731991.9|729991.9|732019.5|730504.9|731504.6|729976.5|26
1631515180000|2021-09-13 06:39:40|731992.1|729992.1|731997|729997|732030|730503.2|731469|729960.3|32
1631515190000|2021-09-13 06:39:50|732001.6|730001.6|732018.6|730018.6|732018.6|730512.3|731512.3|729992.6|21
1631515200000|2021-09-13 06:40:00|732023|730023|731515.4|730515.4|732025.2|730517.4|731506.7|730001.6|29
1631515210000|2021-09-13 06:40:10|731520.7|730520.7|731998.8|729998.8|732016.5|730523.9|731517.9|729998.8|18
1631515220000|2021-09-13 06:40:20|732006.6|730006.6|732015|730015|732030.6|730030.6|732001.2|730001.2|20
1631515230000|2021-09-13 06:40:30|732021.4|730021.4|732097.1|730097.1|732135.5|730135.5|732021.4|730021.4|37
1631515240000|2021-09-13 06:40:40|732097.4|730097.4|732092.2|730092.2|732104.2|730104.2|732086.8|730086.8|27
1631515250000|2021-09-13 06:40:50|732094.8|730094.8|731521.3|730521.3|732094.8|730544.7|731521.3|730027.8|31
1631515260000|2021-09-13 06:41:00|731528.9|730528.9|731541.5|730541.5|732050.5|730547.2|731515.8|730036.1|26
1631515270000|2021-09-13 06:41:10|731541.8|730541.8|732009|730009|732048.2|730550.1|731499.7|730003.5|28
1631515280000|2021-09-13 06:41:20|732012|730012|732060.5|730060.5|732062.8|730062.8|732010.4|730010.4|20
1631515290000|2021-09-13 06:41:30|732060.7|730060.7|732062.9|730062.9|732063.4|730063.4|732058|730058|12
1631515300000|2021-09-13 06:41:40|732059.5|730059.5|732107.5|730107.5|732118.6|730582.5|731582.5|730059.5|23
1631515310000|2021-09-13 06:41:50|732104.2|730104.2|732091.7|730091.7|732110.2|730110.2|732091.7|730091.7|18
1631515320000|2021-09-13 06:42:00|731626.5|730626.5|732091.4|730091.4|732105.9|730628|731582.3|730091.4|25
1631515330000|2021-09-13 06:42:10|732095.3|730095.3|731594.2|730594.2|732101.1|730601.8|731579.2|730091.2|28
1631515340000|2021-09-13 06:42:20|731592.4|730592.4|732087.3|730087.3|732098.8|730594|731592.4|730077.7|22
1631515350000|2021-09-13 06:42:30|732074.3|730074.3|732108.8|730108.8|732125.7|730125.7|732074.3|730074.3|24
1631515360000|2021-09-13 06:42:40|732117|730117|732125.2|730125.2|732128.6|730128.6|732105.6|730105.6|24
1631515370000|2021-09-13 06:42:50|732089.8|730089.8|731491.3|730491.3|732089.8|730491.3|731480.3|729986.9|32
1631515380000|2021-09-13 06:43:00|731492|730492|731990.1|729990.1|731998.6|730492|731487.4|729984.7|24
1631515390000|2021-09-13 06:43:10|731985|729985|732008.4|730008.4|732010.5|730010.5|731985|729985|18
1631515400000|2021-09-13 06:43:20|731989.6|729989.6|731983.6|729983.6|732002.6|730490.8|731490.8|729983.6|17
1631515410000|2021-09-13 06:43:30|731982.9|729982.9|731474.6|730474.6|731985|730474.6|731461.9|729974.9|19
1631515420000|2021-09-13 06:43:40|731959.6|729959.6|731970.5|729970.5|731970.5|730472.4|731465|729958.7|20
1631515430000|2021-09-13 06:43:50|731970.4|729970.4|731885.3|729885.3|731970.4|730470.4|731380.6|729872.3|34
1631515440000|2021-09-13 06:44:00|731884.2|729884.2|731382.3|730382.3|731890.4|730387.1|731377.3|729878.7|29
1631515450000|2021-09-13 06:44:10|731389.2|730389.2|731928.9|729928.9|731928.9|730389.2|731375.6|729883.3|28
1631515460000|2021-09-13 06:44:20|731933.6|729933.6|731940.7|729940.7|731943.5|729943.5|731913.9|729913.9|25
1631515470000|2021-09-13 06:44:30|731941.6|729941.6|731931.9|729931.9|731948.9|729948.9|731931.9|729931.9|24
1631515480000|2021-09-13 06:44:40|731930.3|729930.3|731922.5|729922.5|731936.8|730433|731410.9|729910.9|33
1631515490000|2021-09-13 06:44:50|731921.8|729921.8|731933.1|729933.1|731933.3|729933.3|731911.2|729911.2|25
1631515500000|2021-09-13 06:45:00|731932.8|729932.8|731995.4|729995.4|731995.4|729995.4|731932.8|729932.8|36
1631515510000|2021-09-13 06:45:10|732000.3|730000.3|732046.3|730046.3|732060.3|730572|731485.7|730000.3|33
1631515520000|2021-09-13 06:45:20|732046.9|730046.9|732153.1|730153.1|732153.1|730153.1|732035.7|730035.7|25
1631515530000|2021-09-13 06:45:30|732157.9|730157.9|731674.8|730674.8|732173.5|730674.8|731651.9|730155|37
1631515540000|2021-09-13 06:45:40|731672.6|730672.6|732154.2|730154.2|732161.8|730678.4|731650.3|730154.2|31
1631515550000|2021-09-13 06:45:50|732155.2|730155.2|731701.1|730701.1|732191.2|730701.1|731651|730154|33
1631515560000|2021-09-13 06:46:00|731687.9|730687.9|732195.7|730195.7|732211.1|730694.7|731684.3|730188.1|27
1631515570000|2021-09-13 06:46:10|732189.1|730189.1|732134.8|730134.8|732189.1|730189.1|732112.6|730112.6|33
1631515580000|2021-09-13 06:46:20|732140.2|730140.2|732138.6|730138.6|732149.6|730644.5|731634.8|730126.7|36
1631515590000|2021-09-13 06:46:30|732137.8|730137.8|732125.6|730125.6|732147.7|730147.7|732092.7|730092.7|36
1631515600000|2021-09-13 06:46:40|732122.5|730122.5|732162.9|730162.9|732178.5|730178.5|732121|730121|33
1631515610000|2021-09-13 06:46:50|732154.9|730154.9|732134.3|730134.3|732161|730643.3|731637|730125.3|36
1631515620000|2021-09-13 06:47:00|732152.8|730152.8|731724.5|730724.5|732226|730724.5|731716.2|730152.8|32
1631515630000|2021-09-13 06:47:10|731723.8|730723.8|732311|730311|732311|730760.1|731720|730215.3|25
1631515640000|2021-09-13 06:47:20|732309.3|730309.3|732267.4|730267.4|732336.9|730827|731827|730261.5|33
1631515650000|2021-09-13 06:47:30|732265.5|730265.5|732209.5|730209.5|732272.9|730272.9|732203.4|730203.4|32
1631515660000|2021-09-13 06:47:40|732210.9|730210.9|731680.4|730680.4|732231.9|730724.1|731670.8|730169.6|37
1631515670000|2021-09-13 06:47:50|731680.1|730680.1|732172.7|730172.7|732179.3|730688.5|731672.2|730172.7|25
1631515680000|2021-09-13 06:48:00|732178|730178|732176.6|730176.6|732185.8|730684.6|731674.5|730175.9|32
1631515690000|2021-09-13 06:48:10|732176.2|730176.2|732161.8|730161.8|732189.2|730189.2|732156.3|730156.3|24
1631515700000|2021-09-13 06:48:20|732162.3|730162.3|732162.6|730162.6|732174.5|730681.7|731675.5|730156.9|21
1631515710000|2021-09-13 06:48:30|732159.4|730159.4|732165.3|730165.3|732166.7|730166.7|732146.2|730146.2|32
1631515720000|2021-09-13 06:48:40|731657.9|730657.9|731660|730660|731669.5|730669.5|731649.8|730649.8|31
1631515730000|2021-09-13 06:48:50|731660.2|730660.2|732162.6|730162.6|732166.3|730677|731653.3|730162.2|21
1631515740000|2021-09-13 06:49:00|732165.6|730165.6|732381.1|730381.1|732381.1|730381.1|732159.8|730159.8|35
1631515750000|2021-09-13 06:49:10|732358.6|730358.6|732349.3|730349.3|732380.2|730380.2|732347.1|730347.1|33
1631515760000|2021-09-13 06:49:20|732325.9|730325.9|732249.5|730249.5|732348.6|730348.6|732247.9|730247.9|33
1631515770000|2021-09-13 06:49:30|732247.1|730247.1|732252.9|730252.9|732263.8|730263.8|732239.7|730239.7|22
1631515780000|2021-09-13 06:49:40|732249.1|730249.1|732225|730225|732249.9|730700.7|731700.7|730201.7|26
1631515790000|2021-09-13 06:49:50|732218.1|730218.1|732233.1|730233.1|732238.2|730238.2|732206|730206|27
1631515800000|2021-09-13 06:50:00|732229.8|730229.8|732304.1|730304.1|732304.1|730304.1|732212.5|730212.5|31
1631515810000|2021-09-13 06:50:10|732294.6|730294.6|732415.2|730415.2|732433.7|730930.7|731913.2|730266.2|36
1631515820000|2021-09-13 06:50:20|732428.4|730428.4|732430.5|730430.5|732447.4|730447.4|732414.9|730414.9|30
1631515830000|2021-09-13 06:50:30|732426|730426|732358.3|730358.3|732445.4|730445.4|732307.4|730307.4|27
1631515840000|2021-09-13 06:50:40|732341|730341|732315.8|730315.8|732369|730369|732308.2|730308.2|24
1631515850000|2021-09-13 06:50:50|732317.6|730317.6|732242.8|730242.8|732317.7|730317.7|732224.5|730224.5|26
1631515860000|2021-09-13 06:51:00|732246|730246|732267.5|730267.5|732272|730272|732236.4|730236.4|31
1631515870000|2021-09-13 06:51:10|732268.3|730268.3|732282.9|730282.9|732287.7|730287.7|732254.4|730254.4|21
1631515880000|2021-09-13 06:51:20|732278.6|730278.6|732268.5|730268.5|732289.8|730289.8|732263.4|730263.4|19
1631515890000|2021-09-13 06:51:30|732271.6|730271.6|732266.5|730266.5|732276.4|730276.4|732257.5|730257.5|18
1631515900000|2021-09-13 06:51:40|732269.6|730269.6|732344.9|730344.9|732349.9|730828.4|731760.1|730269.4|36
1631515910000|2021-09-13 06:51:50|732329.7|730329.7|732345.7|730345.7|732363.1|730874.5|731827.7|730322.6|30
1631515920000|2021-09-13 06:52:00|732388.4|730388.4|732362.8|730362.8|732388.4|730886|731844.7|730340.3|28
1631515930000|2021-09-13 06:52:10|732366|730366|732355.8|730355.8|732374.6|730374.6|732351.8|730351.8|21
1631515940000|2021-09-13 06:52:20|732354.7|730354.7|732353.1|730353.1|732362.9|730362.9|732349.3|730349.3|26
1631515950000|2021-09-13 06:52:30|732355.3|730355.3|732366.1|730366.1|732370.4|730370.4|732352.4|730352.4|21
1631515960000|2021-09-13 06:52:40|732365.9|730365.9|732366.1|730366.1|732366.1|730366.1|732356.4|730356.4|17
1631515970000|2021-09-13 06:52:50|732364.7|730364.7|732358.4|730358.4|732371.1|730371.1|732357|730357|19
1631515980000|2021-09-13 06:53:00|732357.6|730357.6|732351.6|730351.6|732365.1|730853.5|731826|730330.6|22
1631515990000|2021-09-13 06:53:10|732345.6|730345.6|731808.7|730808.7|732345.6|730842|731808.7|730308.7|22
1631516000000|2021-09-13 06:53:20|731811.4|730811.4|732306.2|730306.2|732325.6|730811.4|731811.4|730296.9|30
1631516010000|2021-09-13 06:53:30|732314.6|730314.6|732317.3|730317.3|732337.6|730337.6|732300.9|730300.9|28
1631516020000|2021-09-13 06:53:40|732377.8|730377.8|732342.1|730342.1|732377.8|730377.8|732337.5|730337.5|19
1631516030000|2021-09-13 06:53:50|732347.7|730347.7|731845|730845|732347.7|730845|731845|730335.7|17
1631516040000|2021-09-13 06:54:00|732340.4|730340.4|731861.9|730861.9|732360.7|730865.2|731852.7|730340.4|27
1631516050000|2021-09-13 06:54:10|731862.9|730862.9|732358.7|730358.7|732375|730863.3|731851|730348.2|33
1631516060000|2021-09-13 06:54:20|732353.4|730353.4|732322.5|730322.5|732368.6|730864.9|731818.8|730322.5|37
1631516070000|2021-09-13 06:54:30|732320.7|730320.7|732303.5|730303.5|732334.9|730810|731795|730293.4|31
1631516080000|2021-09-13 06:54:40|732315|730315|732336.9|730336.9|732343.6|730835.7|731823.2|730289.1|35
1631516090000|2021-09-13 06:54:50|732337.5|730337.5|732346.7|730346.7|732362.2|730362.2|732337|730337|31
1631516100000|2021-09-13 06:55:00|732355.3|730355.3|731834.8|730834.8|732355.3|730850.2|731834.2|730334.2|30
1631516110000|2021-09-13 06:55:10|731855.1|730855.1|732339.3|730339.3|732350.9|730855.1|731855.1|730335|26
1631516120000|2021-09-13 06:55:20|732335.9|730335.9|732316.9|730316.9|732341|730827.9|731827.9|730307|25
1631516130000|2021-09-13 06:55:30|732326.6|730326.6|732366.1|730366.1|732366.1|730855.2|731833.5|730321.4|38
1631516140000|2021-09-13 06:55:40|732352.4|730352.4|732347.5|730347.5|732371.9|730875.9|731846.2|730345.9|32
1631516150000|2021-09-13 06:55:50|732349.1|730349.1|732493.5|730493.5|732493.5|730871.3|731840.7|730349.1|36
1631516160000|2021-09-13 06:56:00|732493.9|730493.9|731997|730997|732508|731000.6|731987.1|730479.8|35
1631516170000|2021-09-13 06:56:10|731993|730993|732474.9|730474.9|732490.3|730993|731993|730458.5|30
1631516180000|2021-09-13 06:56:20|732473.5|730473.5|732473.7|730473.7|732477.9|730477.9|732461.2|730461.2|28
1631516190000|2021-09-13 06:56:30|732477.8|730477.8|732488.4|730488.4|732488.4|730488.4|732461.6|730461.6|26
1631516200000|2021-09-13 06:56:40|732484.8|730484.8|732481.4|730481.4|732492|730492|732474.4|730474.4|27
1631516210000|2021-09-13 06:56:50|732479.2|730479.2|732475.4|730475.4|732481.5|730481.5|732452.5|730452.5|27
1631516220000|2021-09-13 06:57:00|732466.4|730466.4|732458.8|730458.8|732470|730973.1|731955.9|730446.5|32
1631516230000|2021-09-13 06:57:10|732456.4|730456.4|732474.6|730474.6|732474.6|730474.6|732453.8|730453.8|29
1631516240000|2021-09-13 06:57:20|731972.5|730972.5|732567.9|730567.9|732579.2|731072.3|731967.5|730488.9|32
1631516250000|2021-09-13 06:57:30|732571.2|730571.2|732047|731047|732571.2|731071.9|732025.5|730521.1|30
1631516260000|2021-09-13 06:57:40|732050.2|731050.2|732235.1|730235.1|732452.6|731050.2|731725|730220.4|38
1631516270000|2021-09-13 06:57:50|731747.5|730747.5|732430.7|730430.7|732436.3|730866.5|731747.5|730231.9|40
1631516280000|2021-09-13 06:58:00|732418.5|730418.5|732434.2|730434.2|732496.2|730496.2|732418.5|730418.5|40
1631516290000|2021-09-13 06:58:10|732441.5|730441.5|732463.8|730463.8|732463.8|730463.8|732388.4|730388.4|30
1631516300000|2021-09-13 06:58:20|732454.8|730454.8|732454.1|730454.1|732459.6|730459.6|732450.8|730450.8|22
1631516310000|2021-09-13 06:58:30|732453.7|730453.7|732486.4|730486.4|732497.3|730497.3|732450.6|730450.6|27
1631516320000|2021-09-13 06:58:40|732482|730482|732545.3|730545.3|732545.3|731027.4|732027.4|730479.4|18
1631516330000|2021-09-13 06:58:50|732540.6|730540.6|732506.3|730506.3|732550|730550|732505.5|730505.5|23
1631516340000|2021-09-13 06:59:00|732500.5|730500.5|732503.9|730503.9|732503.9|730981.8|731978.2|730477.5|30
1631516350000|2021-09-13 06:59:10|732506.2|730506.2|732463|730463|732508.6|730508.6|732447.5|730447.5|33
1631516360000|2021-09-13 06:59:20|732467.8|730467.8|732460|730460|732468.6|730468.6|732456|730456|38
1631516370000|2021-09-13 06:59:30|732460.6|730460.6|732449.9|730449.9|732464.7|730946|731939.2|730446.1|30
1631516380000|2021-09-13 06:59:40|732454.6|730454.6|732498.4|730498.4|732498.4|730967.8|731956.5|730449.1|28
1631516390000|2021-09-13 06:59:50|732504.2|730504.2|732496.2|730496.2|732524.7|730997.3|731988.2|730492.6|40
1631516400000|2021-09-13 07:00:00|731998.2|730998.2|731836.3|730836.3|732522.5|731022.1|731800.1|730309.4|40
1631516410000|2021-09-13 07:00:10|732326.7|730326.7|732293.5|730293.5|732453|730887.3|731836.7|730275.1|40
1631516420000|2021-09-13 07:00:20|732293.6|730293.6|731762.8|730762.8|732375.5|730767.6|731757.4|730234.9|40
1631516430000|2021-09-13 07:00:30|732260.9|730260.9|732254.6|730254.6|732283|730742.4|731714.3|730219.3|40
1631516440000|2021-09-13 07:00:40|732252.4|730252.4|732410.4|730410.4|732414.9|730915.7|731828.9|730252.4|36
1631516450000|2021-09-13 07:00:50|732394.7|730394.7|732417.9|730417.9|732420.6|730420.6|732394.7|730394.7|34
1631516460000|2021-09-13 07:01:00|732418.9|730418.9|732495.4|730495.4|732497.6|730497.6|732379.6|730379.6|36
1631516470000|2021-09-13 07:01:10|732496.3|730496.3|732502.4|730502.4|732517.3|730517.3|732496.3|730496.3|33
1631516480000|2021-09-13 07:01:20|732528.8|730528.8|732518.8|730518.8|732528.8|731001.2|732001.2|730486.9|38
1631516490000|2021-09-13 07:01:30|732514.1|730514.1|732023.9|731023.9|732544.1|731055.2|732016.5|730502.8|37
1631516500000|2021-09-13 07:01:40|732511.6|730511.6|732569.9|730569.9|732605.4|731101.4|732029.6|730500.1|40
1631516510000|2021-09-13 07:01:50|732568.8|730568.8|732674.5|730674.5|732674.5|730674.5|732552.7|730552.7|40
1631516520000|2021-09-13 07:02:00|732674.3|730674.3|732774|730774|732785.8|730785.8|732662.9|730662.9|40
1631516530000|2021-09-13 07:02:10|732774.3|730774.3|732659.9|730659.9|732774.7|730774.7|732657.1|730657.1|39
1631516540000|2021-09-13 07:02:20|732648.1|730648.1|732569.2|730569.2|732659.3|730659.3|732568|730568|37
1631516550000|2021-09-13 07:02:30|732568.2|730568.2|732095.3|731095.3|732582.6|731095.3|732071.9|730552.8|38
1631516560000|2021-09-13 07:02:40|732092|731092|732550.2|730550.2|732597.5|731092|732060.9|730523.8|38
1631516570000|2021-09-13 07:02:50|732538.3|730538.3|732590.2|730590.2|732638.8|730638.8|732500.2|730500.2|38
1631516580000|2021-09-13 07:03:00|732615.7|730615.7|732597.9|730597.9|732618.8|730618.8|732575.2|730575.2|37
1631516590000|2021-09-13 07:03:10|732594.4|730594.4|732601|730601|732616.1|730616.1|732575.5|730575.5|36
1631516600000|2021-09-13 07:03:20|732602|730602|732689.4|730689.4|732706|730706|732590.9|730590.9|37
1631516610000|2021-09-13 07:03:30|732690.5|730690.5|732176|731176|732690.5|731190.6|732154|730662.7|29
1631516620000|2021-09-13 07:03:40|732172.7|731172.7|732648.9|730648.9|732684.3|731174.9|732151.4|730632.9|34
1631516630000|2021-09-13 07:03:50|732637.4|730637.4|732051.9|731051.9|732637.4|731051.9|732051.9|730555.9|30
1631516640000|2021-09-13 07:04:00|732555.7|730555.7|732517|730517|732561.5|730561.5|732489.3|730489.3|32
1631516650000|2021-09-13 07:04:10|732510.4|730510.4|732472|730472|732510.4|730510.4|732405.6|730405.6|37
1631516660000|2021-09-13 07:04:20|732464.9|730464.9|732372.8|730372.8|732469.3|730881.2|731881.2|730345.7|32
1631516670000|2021-09-13 07:04:30|732368.6|730368.6|732214.9|730214.9|732368.6|730368.6|732194.4|730194.4|35
1631516680000|2021-09-13 07:04:40|732204.5|730204.5|732160.1|730160.1|732221|730712|731712|730140.3|33
1631516690000|2021-09-13 07:04:50|732143.2|730143.2|732103.8|730103.8|732153.1|730153.1|732090.5|730090.5|37
1631516700000|2021-09-13 07:05:00|732066.1|730066.1|732086.9|730086.9|732117.8|730639.2|731582|730066.1|38
1631516710000|2021-09-13 07:05:10|732088.5|730088.5|732042.4|730042.4|732097.9|730599.8|731540.9|730042.4|37
1631516720000|2021-09-13 07:05:20|732046.1|730046.1|732072.1|730072.1|732072.1|730570.7|731518.8|730011.3|35
1631516730000|2021-09-13 07:05:30|732054.8|730054.8|731553.2|730553.2|732054.8|730566.4|731520.2|730017.7|36
1631516740000|2021-09-13 07:05:40|731552.7|730552.7|731559.5|730559.5|732060.8|730564.1|731551.5|730050.2|32
1631516750000|2021-09-13 07:05:50|731564.2|730564.2|731550.1|730550.1|732055.2|730564.2|731526.6|730018.4|37
1631516760000|2021-09-13 07:06:00|731551.6|730551.6|731648.1|730648.1|732156.8|730679.2|731551.6|730091.8|40
1631516770000|2021-09-13 07:06:10|731652.1|730652.1|731650|730650|732154.4|730666.4|731634.8|730153.1|37
1631516780000|2021-09-13 07:06:20|731655.7|730655.7|732268.9|730268.9|732268.9|730685.1|731650.3|730209|39
1631516790000|2021-09-13 07:06:30|731770.7|730770.7|731760.1|730760.1|732280.8|730782.6|731746|730242.5|39
1631516800000|2021-09-13 07:06:40|732261.4|730261.4|731684.4|730684.4|732274.8|730760.8|731671.5|730178.5|33
1631516810000|2021-09-13 07:06:50|731695.8|730695.8|732324|730324|732324|730817.8|731686|730188|34
1631516820000|2021-09-13 07:07:00|731827.3|730827.3|731788.2|730788.2|732302.7|730827.3|731773.7|730288.4|34
1631516830000|2021-09-13 07:07:10|731783.1|730783.1|731792.7|730792.7|731796.2|730796.2|731781.4|730781.4|26
1631516840000|2021-09-13 07:07:20|731792|730792|731950.1|730950.1|732446.3|730950.1|731785.4|730311.6|39
1631516850000|2021-09-13 07:07:30|731953.2|730953.2|731911.2|730911.2|732470.8|730981.8|731893.2|730408.2|31
1631516860000|2021-09-13 07:07:40|731904.2|730904.2|731925.4|730925.4|731934.7|730934.7|731904.2|730904.2|23
1631516870000|2021-09-13 07:07:50|731925.8|730925.8|731871.4|730871.4|732405.2|730925.8|731837.4|730347.3|33
1631516880000|2021-09-13 07:08:00|731867.8|730867.8|732353.3|730353.3|732359.8|730881.2|731827.5|730333.8|36
1631516890000|2021-09-13 07:08:10|732353.8|730353.8|731865.5|730865.5|732374|730886|731857.7|730352.1|32
1631516900000|2021-09-13 07:08:20|731865.8|730865.8|731923.8|730923.8|732418|730933.8|731864.7|730411.1|37
1631516910000|2021-09-13 07:08:30|731921|730921|732010.9|731010.9|732494.3|731021.2|731912.4|730426.8|37
1631516920000|2021-09-13 07:08:40|732009.5|731009.5|732032.2|731032.2|732518.2|731041.4|732007.8|730514|39
1631516930000|2021-09-13 07:08:50|732037.6|731037.6|732057.5|731057.5|732551.9|731083.4|732031|730551.9|30
1631516940000|2021-09-13 07:09:00|732055.2|731055.2|732593.2|730593.2|732599.8|731065.2|732048.7|730559.4|38
1631516950000|2021-09-13 07:09:10|732590.2|730590.2|732066.2|731066.2|732590.2|731092.5|732058.2|730590.2|26
1631516960000|2021-09-13 07:09:20|732062.5|731062.5|732512.7|730512.7|732512.7|731066.8|731996.6|730512.7|36
1631516970000|2021-09-13 07:09:30|732012.6|731012.6|732022.7|731022.7|732519.2|731031.8|732007.8|730519.2|35
1631516980000|2021-09-13 07:09:40|732020.5|731020.5|731997.9|730997.9|732511.5|731023.1|731994.1|730485.9|32
1631516990000|2021-09-13 07:09:50|731999.5|730999.5|731987.3|730987.3|732490.7|731007.9|731973.8|730475|35
1631517000000|2021-09-13 07:10:00|732002.1|731002.1|732048.5|731048.5|732558.6|731052.1|731997.4|730520.4|34
1631517010000|2021-09-13 07:10:10|732049.3|731049.3|732616.3|730616.3|732625.3|731122|732049.3|730602|35
1631517020000|2021-09-13 07:10:20|732617.8|730617.8|732100.8|731100.8|732617.8|731106.2|732100.8|730591.2|28
1631517030000|2021-09-13 07:10:30|732100.3|731100.3|732109.2|731109.2|732115.5|731115.5|732092.4|731092.4|25
1631517040000|2021-09-13 07:10:40|732106.8|731106.8|732091.5|731091.5|732589|731111.3|732085|730589|30
1631517050000|2021-09-13 07:10:50|732092|731092|732052.8|731052.8|732573.6|731096.3|732047.4|730551.1|32
1631517060000|2021-09-13 07:11:00|732051.8|731051.8|732107.3|731107.3|732594.9|731121|732049.7|730550.3|40
1631517070000|2021-09-13 07:11:10|732116.5|731116.5|732058.9|731058.9|732599.4|731116.5|732053.1|730598.1|38
1631517080000|2021-09-13 07:11:20|732054.4|731054.4|732041.4|731041.4|732540.2|731066|732033.3|730534.2|33
1631517090000|2021-09-13 07:11:30|732039.4|731039.4|732019.2|731019.2|732044.4|731044.4|732012.9|731012.9|31
1631517100000|2021-09-13 07:11:40|732007.9|731007.9|732040|731040|732548.1|731051.3|732007.9|730548.1|38
1631517110000|2021-09-13 07:11:50|732041.5|731041.5|732036.8|731036.8|732534.6|731042.8|732021.7|730532.9|32
1631517120000|2021-09-13 07:12:00|732036.3|731036.3|732012|731012|732036.3|731036.3|731998.4|730998.4|36
1631517130000|2021-09-13 07:12:10|732011|731011|732039.8|731039.8|732531.1|731041.1|731999.7|730531.1|37
1631517140000|2021-09-13 07:12:20|732036.9|731036.9|732033.3|731033.3|732526.1|731038.4|732029.8|730526.1|29
1631517150000|2021-09-13 07:12:30|732031.6|731031.6|732000|731000|732546.3|731038.6|731997.6|730533.5|34
1631517160000|2021-09-13 07:12:40|732005.7|731005.7|731981.2|730981.2|732006.5|731006.5|731981.2|730981.2|33
1631517170000|2021-09-13 07:12:50|731999|730999|731964|730964|731999|730999|731943.7|730943.7|33
1631517180000|2021-09-13 07:13:00|731966.2|730966.2|731873.7|730873.7|731975.6|730975.6|731859.1|730859.1|37
1631517190000|2021-09-13 07:13:10|731883.1|730883.1|731870.9|730870.9|731883.1|730883.1|731867.4|730867.4|34
1631517200000|2021-09-13 07:13:20|731873.9|730873.9|731857.6|730857.6|731875.5|730875.5|731846.5|730846.5|28
1631517210000|2021-09-13 07:13:30|731875|730875|731861.4|730861.4|731875.5|730875.5|731861.3|730861.3|30
1631517220000|2021-09-13 07:13:40|731866|730866|731878.2|730878.2|731881.9|730881.9|731822.9|730822.9|31
1631517230000|2021-09-13 07:13:50|731877.1|730877.1|731868.7|730868.7|732403.6|730914.2|731863.2|730403.6|34
1631517240000|2021-09-13 07:14:00|731867.2|730867.2|731863.2|730863.2|731874.9|730874.9|731863.2|730863.2|39
1631517250000|2021-09-13 07:14:10|731861.8|730861.8|731864|730864|731875.3|730875.3|731861.8|730861.8|31
1631517260000|2021-09-13 07:14:20|731863.6|730863.6|732306.6|730306.6|732313.7|730863.6|731786.6|730289.4|35
1631517270000|2021-09-13 07:14:30|732297.8|730297.8|731798.3|730798.3|732298.3|730805|731783|730297.8|37
1631517280000|2021-09-13 07:14:40|731807.9|730807.9|731776.7|730776.7|732311.3|730821.2|731755.8|730252.6|31
1631517290000|2021-09-13 07:14:50|731767.2|730767.2|731806.8|730806.8|732325.8|730823.2|731767.2|730273.7|31
1631517300000|2021-09-13 07:15:00|731803.4|730803.4|731805.2|730805.2|732287.8|730807.7|731779.4|730276.5|32
1631517310000|2021-09-13 07:15:10|731805.7|730805.7|731813|730813|732303.4|730814.4|731776.3|730279.1|32
1631517320000|2021-09-13 07:15:20|731808.6|730808.6|731783.6|730783.6|732283.8|730824.3|731783.6|730282.6|31
1631517330000|2021-09-13 07:15:30|731781.3|730781.3|731779.6|730779.6|732281.2|730798.3|731779.6|730279.4|27
1631517340000|2021-09-13 07:15:40|731782|730782|731770.5|730770.5|732276.8|730782|731765.1|730269.8|32
1631517350000|2021-09-13 07:15:50|731779.9|730779.9|731762.7|730762.7|731779.9|730779.9|731762.7|730762.7|29
1631517360000|2021-09-13 07:16:00|731759.7|730759.7|732262.9|730262.9|732263.2|730779.9|731755.9|730260.6|28
1631517370000|2021-09-13 07:16:10|732263|730263|731758.4|730758.4|732263|730766.2|731745.4|730246.2|28
1631517380000|2021-09-13 07:16:20|731754|730754|731765.9|730765.9|732274.2|730776.2|731754|730274.2|26
1631517390000|2021-09-13 07:16:30|731772.3|730772.3|731765.6|730765.6|731779.2|730779.2|731762.6|730762.6|25
1631517400000|2021-09-13 07:16:40|731765.5|730765.5|731772.9|730772.9|732283.3|730793.5|731764.8|730283.3|29
1631517410000|2021-09-13 07:16:50|731767.2|730767.2|731787.4|730787.4|731789.9|730789.9|731767.2|730767.2|31
1631517420000|2021-09-13 07:17:00|731790.8|730790.8|731796.3|730796.3|732354.4|730817.5|731781.3|730328.6|33
1631517430000|2021-09-13 07:17:10|731789.4|730789.4|731809.2|730809.2|731812.2|730812.2|731785.2|730785.2|39
1631517440000|2021-09-13 07:17:20|731804|730804|731775.4|730775.4|732286.5|730804|731775.4|730283.2|26
1631517450000|2021-09-13 07:17:30|731776.6|730776.6|732282.1|730282.1|732291.3|730785.2|731776.6|730280.9|22
1631517460000|2021-09-13 07:17:40|732284.9|730284.9|731771.5|730771.5|732284.9|730777.5|731765.6|730273|32
1631517470000|2021-09-13 07:17:50|731774.5|730774.5|731761|730761|731792.8|730792.8|731761|730761|21
1631517480000|2021-09-13 07:18:00|731773|730773|731740.8|730740.8|732259.9|730801.2|731740.4|730242.1|38
1631517490000|2021-09-13 07:18:10|731764.3|730764.3|731747.3|730747.3|731764.3|730764.3|731741.8|730741.8|37
1631517500000|2021-09-13 07:18:20|731749.6|730749.6|731712.6|730712.6|732234.9|730749.6|731682|730197.5|35
1631517510000|2021-09-13 07:18:30|731702|730702|732181.1|730181.1|732205.1|730710.9|731680.4|730180.7|33
1631517520000|2021-09-13 07:18:40|731677.5|730677.5|731710.8|730710.8|732204.6|730720.1|731677.5|730179.2|29
1631517530000|2021-09-13 07:18:50|731705.5|730705.5|732174.6|730174.6|732181.4|730720.4|731665.6|730172.4|34
1631517540000|2021-09-13 07:19:00|732174.1|730174.1|732191.9|730191.9|732207.9|730703.6|731664.4|730174.1|34
1631517550000|2021-09-13 07:19:10|732192.8|730192.8|732189.1|730189.1|732208.5|730709.9|731680.1|730186.8|35
1631517560000|2021-09-13 07:19:20|732187.5|730187.5|732168.9|730168.9|732192.6|730192.6|732166.8|730166.8|34
1631517570000|2021-09-13 07:19:30|732171.3|730171.3|731640.5|730640.5|732181.2|730652.7|731630.5|730142|33
1631517580000|2021-09-13 07:19:40|731647.8|730647.8|731642.9|730642.9|732150.4|730650.2|731641.4|730136.4|28
1631517590000|2021-09-13 07:19:50|731641.9|730641.9|731642.1|730642.1|731651.7|730651.7|731639.1|730639.1|32
1631517600000|2021-09-13 07:20:00|731641.7|730641.7|731612.4|730612.4|732108.2|730644.1|731585.7|730105.6|34
1631517610000|2021-09-13 07:20:10|731609.8|730609.8|731619.2|730619.2|732101.6|730634.3|731586.5|730101.6|33
1631517620000|2021-09-13 07:20:20|732119.2|730119.2|732115.8|730115.8|732131|730131|732115|730115|32
1631517630000|2021-09-13 07:20:30|732116.7|730116.7|731618.9|730618.9|732123.9|730634.5|731582|730100.1|37
1631517640000|2021-09-13 07:20:40|731615.1|730615.1|731608|730608|732095.4|730621.6|731595.8|730050.5|37
1631517650000|2021-09-13 07:20:50|731610.9|730610.9|731589.2|730589.2|732119.5|730620.5|731560.3|730109.8|37
1631517660000|2021-09-13 07:21:00|731587.9|730587.9|731462.7|730462.7|732088.7|730591.7|731460.8|730050.2|38
1631517670000|2021-09-13 07:21:10|731463.6|730463.6|731454.3|730454.3|731469.8|730469.8|731454.3|730454.3|30
1631517680000|2021-09-13 07:21:20|731455.7|730455.7|731483.6|730483.6|731483.6|730483.6|731442.3|730442.3|33
1631517690000|2021-09-13 07:21:30|731467.6|730467.6|731488|730488|731500.8|730500.8|731467.6|730467.6|34
1631517700000|2021-09-13 07:21:40|731488.3|730488.3|731490.1|730490.1|731500.8|730500.8|731483.1|730483.1|28
1631517710000|2021-09-13 07:21:50|731489.1|730489.1|731982|729982|731987|730489.1|731487.6|729979.6|22
1631517720000|2021-09-13 07:22:00|731983.4|729983.4|731482.8|730482.8|731983.4|730483.9|731476|729977.9|21
1631517730000|2021-09-13 07:22:10|731481|730481|731479|730479|731483.6|730483.6|731478.6|730478.6|15
1631517740000|2021-09-13 07:22:20|731481.3|730481.3|731980|729980|732008.1|730503.9|731481.3|729980|27
1631517750000|2021-09-13 07:22:30|731474.7|730474.7|731977.9|729977.9|732012.3|730500.3|731459.8|729971.1|32
1631517760000|2021-09-13 07:22:40|731977.2|729977.2|731456.2|730456.2|731977.2|730466.4|731450.1|729946.2|30
1631517770000|2021-09-13 07:22:50|731450.1|730450.1|731261.6|730261.6|731827.1|730458|731258.2|729778.5|30
1631517780000|2021-09-13 07:23:00|731252.6|730252.6|731223.2|730223.2|731747.7|730256.5|731202.6|729746.3|36
1631517790000|2021-09-13 07:23:10|731208.1|730208.1|731769.2|729769.2|731769.2|730264.6|731163.8|729689.8|30
1631517800000|2021-09-13 07:23:20|731767.6|729767.6|731304.7|730304.7|731818|730314.4|731281.4|729767.2|34
1631517810000|2021-09-13 07:23:30|731303.3|730303.3|731809.1|729809.1|731833.8|730313.5|731288.5|729777.5|38
1631517820000|2021-09-13 07:23:40|731803.6|729803.6|731712.5|729712.5|731840.8|730343.4|731323.4|729698.6|35
1631517830000|2021-09-13 07:23:50|731710.2|729710.2|731150.9|730150.9|731730.3|730229.5|731150.9|729680.9|38
1631517840000|2021-09-13 07:24:00|731155.6|730155.6|731181.9|730181.9|731696.9|730181.9|731142.9|729655.9|37
1631517850000|2021-09-13 07:24:10|731684.5|729684.5|731690.4|729690.4|731715.5|730207.4|731172.2|729669.3|29
1631517860000|2021-09-13 07:24:20|731695.5|729695.5|731739.9|729739.9|731739.9|730245.8|731192.5|729689.6|30
1631517870000|2021-09-13 07:24:30|731737.7|729737.7|731717.4|729717.4|731751.7|730233.8|731230.5|729716.2|33
1631517880000|2021-09-13 07:24:40|731723.3|729723.3|731166.4|730166.4|731723.3|730221.8|731152.5|729668.3|35
1631517890000|2021-09-13 07:24:50|731669.9|729669.9|731201.6|730201.6|731673.2|730212.7|731157.7|729669.9|33
1631517900000|2021-09-13 07:25:00|731196.6|730196.6|731214.4|730214.4|731232.5|730232.5|731196.3|730196.3|31
1631517910000|2021-09-13 07:25:10|731207.4|730207.4|731213|730213|731701.8|730228.6|731197.3|729701.8|32
1631517920000|2021-09-13 07:25:20|731214|730214|731208.2|730208.2|731214.4|730214.4|731198|730198|24
1631517930000|2021-09-13 07:25:30|731208.9|730208.9|731202.7|730202.7|731214.8|730214.8|731197.7|730197.7|28
1631517940000|2021-09-13 07:25:40|731205.1|730205.1|731776.1|729776.1|731776.1|730279.2|731198.8|729773.5|27
1631517950000|2021-09-13 07:25:50|731770.1|729770.1|731788.2|729788.2|731795.6|730302.5|731297.1|729770|28
1631517960000|2021-09-13 07:26:00|731290|730290|731815.3|729815.3|731815.3|730317.7|731274|729797.3|32
1631517970000|2021-09-13 07:26:10|731321.5|730321.5|731206.2|730206.2|731719.9|730321.5|731183.2|729706.7|33
1631517980000|2021-09-13 07:26:20|731206.8|730206.8|731184.6|730184.6|731698.2|730206.8|731181.3|729686.4|24
1631517990000|2021-09-13 07:26:30|731189.5|730189.5|731220.9|730220.9|731730.4|730227.5|731188.1|729693.8|33
1631518000000|2021-09-13 07:26:40|731221.4|730221.4|731218.2|730218.2|731729.4|730239|731217.9|729726.6|31
1631518010000|2021-09-13 07:26:50|731218|730218|731249|730249|731752|730250|731217.8|729745.2|33
1631518020000|2021-09-13 07:27:00|731249.3|730249.3|731245.7|730245.7|731249.3|730249.3|731241.8|730241.8|18
1631518030000|2021-09-13 07:27:10|731243.9|730243.9|731261.5|730261.5|731263.7|730263.7|731243.2|730243.2|30
1631518040000|2021-09-13 07:27:20|731261.9|730261.9|731268.3|730268.3|731269|730269|731257.6|730257.6|25
1631518050000|2021-09-13 07:27:30|731265.9|730265.9|731267.3|730267.3|731800.1|730311.6|731265.9|729768.6|29
1631518060000|2021-09-13 07:27:40|731261.5|730261.5|731272.9|730272.9|731274.2|730274.2|731257.6|730257.6|30
1631518070000|2021-09-13 07:27:50|731270.2|730270.2|731347.7|730347.7|731848|730355.9|731270.2|729785.4|33
1631518080000|2021-09-13 07:28:00|731351.7|730351.7|731322.8|730322.8|731351.7|730351.7|731316.7|730316.7|35
1631518090000|2021-09-13 07:28:10|731324.3|730324.3|731330.4|730330.4|731351.8|730351.8|731324.3|730324.3|34
1631518100000|2021-09-13 07:28:20|731336.1|730336.1|731332.1|730332.1|731339.8|730339.8|731327.2|730327.2|25
1631518110000|2021-09-13 07:28:30|731332.9|730332.9|731846.4|729846.4|731865.1|730348.1|731329.6|729842.4|26
1631518120000|2021-09-13 07:28:40|731847.4|729847.4|731338|730338|731847.4|730353|731336.7|729845.3|25
1631518130000|2021-09-13 07:28:50|731336.9|730336.9|731332.8|730332.8|731339.8|730339.8|731330.5|730330.5|19
1631518140000|2021-09-13 07:29:00|731334.3|730334.3|731326.3|730326.3|731342|730342|731321|730321|28
1631518150000|2021-09-13 07:29:10|731337.7|730337.7|731857.5|729857.5|731866.1|730357.1|731328.1|729854.7|28
1631518160000|2021-09-13 07:29:20|731860.9|729860.9|731375.6|730375.6|731880.4|730387.7|731373.3|729860|25
1631518170000|2021-09-13 07:29:30|731372.5|730372.5|731376.7|730376.7|731383.9|730383.9|731372.2|730372.2|26
1631518180000|2021-09-13 07:29:40|731377.1|730377.1|731343.6|730343.6|731844.3|730377.1|731335.1|729829.4|33
1631518190000|2021-09-13 07:29:50|731354.9|730354.9|731381.2|730381.2|731855.7|730387.8|731338.7|729849.6|32
1631518200000|2021-09-13 07:30:00|731381|730381|731378.2|730378.2|731388|730388|731368.5|730368.5|35
1631518210000|2021-09-13 07:30:10|731376.3|730376.3|731383.1|730383.1|731387|730387|731375|730375|31
1631518220000|2021-09-13 07:30:20|731379.4|730379.4|731395.9|730395.9|731410.9|730410.9|731374.6|730374.6|28
1631518230000|2021-09-13 07:30:30|731387.6|730387.6|731383.2|730383.2|731883.7|730415.5|731363.5|729875.1|36
1631518240000|2021-09-13 07:30:40|731383.1|730383.1|731384.4|730384.4|731393|730393|731377.8|730377.8|38
1631518250000|2021-09-13 07:30:50|731382.4|730382.4|731354.1|730354.1|731388.5|730388.5|731351.9|730351.9|31
1631518260000|2021-09-13 07:31:00|731358.3|730358.3|731417.2|730417.2|731417.2|730417.2|731344.7|730344.7|32
1631518270000|2021-09-13 07:31:10|731403.7|730403.7|731427.2|730427.2|731435.5|730435.5|731399.2|730399.2|34
1631518280000|2021-09-13 07:31:20|731419.3|730419.3|731405.1|730405.1|731425.2|730425.2|731405.1|730405.1|35
1631518290000|2021-09-13 07:31:30|731411.2|730411.2|731404.6|730404.6|731418.5|730418.5|731399.6|730399.6|32
1631518300000|2021-09-13 07:31:40|731405.2|730405.2|731448.9|730448.9|731462.8|730462.8|731403.3|730403.3|29
1631518310000|2021-09-13 07:31:50|731458.8|730458.8|731489.4|730489.4|731992|730510.6|731458.8|729988.6|39
1631518320000|2021-09-13 07:32:00|731487|730487|732082.4|730082.4|732082.4|730586.9|731476.8|729987.1|38
1631518330000|2021-09-13 07:32:10|732088.6|730088.6|731566.6|730566.6|732088.6|730608.2|731561.1|730081.8|40
1631518340000|2021-09-13 07:32:20|731565.5|730565.5|731641.1|730641.1|732097.8|730643.6|731565.5|730097.8|34
1631518350000|2021-09-13 07:32:30|731636.7|730636.7|732170.3|730170.3|732171.9|730686|731636.7|730167.1|37
1631518360000|2021-09-13 07:32:40|731685.5|730685.5|731709.5|730709.5|732169|730709.5|731654.7|730160.4|35
1631518370000|2021-09-13 07:32:50|732200.5|730200.5|731669.9|730669.9|732200.5|730740.3|731669.9|730200.5|35
1631518380000|2021-09-13 07:33:00|731664.2|730664.2|731653.1|730653.1|731674.5|730674.5|731640.3|730640.3|35
1631518390000|2021-09-13 07:33:10|731642.4|730642.4|731637.4|730637.4|731650|730650|731634.1|730634.1|28
1631518400000|2021-09-13 07:33:20|731637.7|730637.7|731629.7|730629.7|732141.3|730641|731616|730126.4|28
1631518410000|2021-09-13 07:33:30|731629.1|730629.1|731571.7|730571.7|731638.2|730638.2|731566.8|730566.8|23
1631518420000|2021-09-13 07:33:40|731568.3|730568.3|731600.4|730600.4|732086.4|730611.1|731552.4|730064.8|35
1631518430000|2021-09-13 07:33:50|731602.3|730602.3|731577.5|730577.5|731614.1|730614.1|731555.8|730555.8|29
1631518440000|2021-09-13 07:34:00|731574.4|730574.4|731558.6|730558.6|732076.1|730587.3|731547.7|730076.1|35
1631518450000|2021-09-13 07:34:10|731557.6|730557.6|731570|730570|732071.2|730588|731557.6|730071.2|21
1631518460000|2021-09-13 07:34:20|731569.9|730569.9|731538.4|730538.4|732041.6|730569.9|731527.7|730041.6|27
1631518470000|2021-09-13 07:34:30|731548.1|730548.1|731499.2|730499.2|731550.3|730550.3|731488.4|730488.4|30
1631518480000|2021-09-13 07:34:40|731492.2|730492.2|731460.6|730460.6|731976.4|730519.5|731441.4|729945.4|37
1631518490000|2021-09-13 07:34:50|731453|730453|731438.9|730438.9|731970.3|730467|731438.4|729937.1|30
1631518500000|2021-09-13 07:35:00|731440.6|730440.6|731397.4|730397.4|731944.6|730442.9|731388.7|729933.9|29
1631518510000|2021-09-13 07:35:10|731397.6|730397.6|731889.6|729889.6|731902.2|730406.8|731374.7|729872.8|27
1631518520000|2021-09-13 07:35:20|731391.4|730391.4|731419.4|730419.4|731927.1|730419.4|731378.6|729862.3|36
1631518530000|2021-09-13 07:35:30|731416.9|730416.9|731463.2|730463.2|731979.1|730485.5|731408.4|729967.6|26
1631518540000|2021-09-13 07:35:40|731466.9|730466.9|731410.4|730410.4|731964.9|730466.9|731410.4|729908.1|35
1631518550000|2021-09-13 07:35:50|731409.4|730409.4|731396.9|730396.9|731409.4|730409.4|731395.7|730395.7|29
1631518560000|2021-09-13 07:36:00|731399.1|730399.1|731381.5|730381.5|731887|730401.9|731343.3|729848.2|35
1631518570000|2021-09-13 07:36:10|731382.7|730382.7|731317.4|730317.4|731861.1|730392|731317.4|729844.5|33
1631518580000|2021-09-13 07:36:20|731829.7|729829.7|731323.2|730323.2|731829.7|730344.3|731309|729829.7|38
1631518590000|2021-09-13 07:36:30|731320.5|730320.5|731334.1|730334.1|731338.4|730338.4|731313.7|730313.7|26
1631518600000|2021-09-13 07:36:40|731326.5|730326.5|731317.2|730317.2|731331.8|730331.8|731311.5|730311.5|23
1631518610000|2021-09-13 07:36:50|731317.7|730317.7|731299.7|730299.7|731806.9|730326.9|731298.2|729798.7|20
1631518620000|2021-09-13 07:37:00|731298.1|730298.1|731297.7|730297.7|731299|730299|731290.5|730290.5|22
1631518630000|2021-09-13 07:37:10|731292.5|730292.5|731283.3|730283.3|731297|730297|731279.2|730279.2|23
1631518640000|2021-09-13 07:37:20|731284.6|730284.6|731294.8|730294.8|731294.8|730294.8|731279.4|730279.4|23
1631518650000|2021-09-13 07:37:30|731296.4|730296.4|731285.2|730285.2|731296.4|730296.4|731285.2|730285.2|16
1631518660000|2021-09-13 07:37:40|731283.7|730283.7|731221.8|730221.8|731762.6|730287.3|731203.9|729751.1|30
1631518670000|2021-09-13 07:37:50|731217.2|730217.2|731262.8|730262.8|731775.8|730288|731217.2|729736.6|35
1631518680000|2021-09-13 07:38:00|731264|730264|731264.4|730264.4|731270.7|730270.7|731256.5|730256.5|23
1631518690000|2021-09-13 07:38:10|731261.6|730261.6|731282.8|730282.8|731284.5|730284.5|731260.3|730260.3|18
1631518700000|2021-09-13 07:38:20|731282.4|730282.4|731277.5|730277.5|731785.9|730283.7|731272.7|729765.1|29
1631518710000|2021-09-13 07:38:30|731278.1|730278.1|731262.3|730262.3|731741.8|730278.1|731244.2|729734.1|37
1631518720000|2021-09-13 07:38:40|731260.4|730260.4|731291.2|730291.2|731776.8|730294.7|731248.4|729760.3|28
1631518730000|2021-09-13 07:38:50|731290|730290|731270.8|730270.8|731291.7|730291.7|731266.9|730266.9|16
1631518740000|2021-09-13 07:39:00|731275.1|730275.1|731248.4|730248.4|731282.7|730282.7|731248.4|730248.4|24
1631518750000|2021-09-13 07:39:10|731243.8|730243.8|731216.1|730216.1|731747.6|730253.2|731210.4|729723.6|30
1631518760000|2021-09-13 07:39:20|731215.6|730215.6|731210.5|730210.5|731223|730223|731205.5|730205.5|28
1631518770000|2021-09-13 07:39:30|731210.8|730210.8|731180.9|730180.9|731211|730211|731180.9|730180.9|30
1631518780000|2021-09-13 07:39:40|731180.2|730180.2|731103.6|730103.6|731196.1|730196.1|731103.6|730103.6|30
1631518790000|2021-09-13 07:39:50|731093.9|730093.9|731046.7|730046.7|731591.2|730093.9|731043.3|729529.6|38
1631518800000|2021-09-13 07:40:00|731048.1|730048.1|731086.7|730086.7|731557.9|730091.5|731042.2|729557.9|30
1631518810000|2021-09-13 07:40:10|731087.5|730087.5|731081.8|730081.8|731095.1|730095.1|731081.1|730081.1|23
1631518820000|2021-09-13 07:40:20|731082.8|730082.8|731562.9|729562.9|731579.1|730090.8|731055.3|729562.9|27
1631518830000|2021-09-13 07:40:30|731072.5|730072.5|731038.8|730038.8|731566.5|730072.5|731038.8|729561.9|29
1631518840000|2021-09-13 07:40:40|731036.6|730036.6|731030.7|730030.7|731529.5|730036.6|731005|729517.5|35
1631518850000|2021-09-13 07:40:50|731033.8|730033.8|731064.5|730064.5|731547.7|730064.5|731027.7|729529.7|34
1631518860000|2021-09-13 07:41:00|731062.4|730062.4|731006.2|730006.2|731556.7|730066.6|730992.4|729546.9|35
1631518870000|2021-09-13 07:41:10|731003.4|730003.4|731003.4|730003.4|731016.3|730016.3|730990.9|729990.9|35
1631518880000|2021-09-13 07:41:20|731004.6|730004.6|731026.7|730026.7|731531.5|730050.5|730990.1|729531.5|26
1631518890000|2021-09-13 07:41:30|731025.6|730025.6|731052.6|730052.6|731538.7|730063.4|731025.6|729528.5|31
1631518900000|2021-09-13 07:41:40|731049.6|730049.6|731055.5|730055.5|731100.2|730100.2|731048|730048|34
1631518910000|2021-09-13 07:41:50|731052.4|730052.4|731031|730031|731546.1|730052.4|731019.2|729540.6|34
1631518920000|2021-09-13 07:42:00|731029.5|730029.5|731025.2|730025.2|731041.3|730041.3|731020.8|730020.8|28
1631518930000|2021-09-13 07:42:10|730991.1|729991.1|730928.4|729928.4|731453.9|729991.1|730928.4|729436|35
1631518940000|2021-09-13 07:42:20|730932|729932|730920|729920|731427.2|729932|730917.7|729414.5|27
1631518950000|2021-09-13 07:42:30|730919|729919|730918.7|729918.7|730928.5|729928.5|730916.9|729916.9|19
1631518960000|2021-09-13 07:42:40|730920|729920|730846.5|729846.5|731356.1|729925.3|730840.3|729356.1|31
1631518970000|2021-09-13 07:42:50|730858.6|729858.6|730826.6|729826.6|731329.5|729864.1|730823|729311.4|32
1631518980000|2021-09-13 07:43:00|730801.4|729801.4|731397.2|729397.2|731397.2|729886.3|730774.1|729332|34
1631518990000|2021-09-13 07:43:10|731399.6|729399.6|730917.1|729917.1|731424.6|729929.9|730881.1|729384.6|39
1631519000000|2021-09-13 07:43:20|730917.2|729917.2|730905.4|729905.4|731414.9|729931.1|730896.5|729394.7|35
1631519010000|2021-09-13 07:43:30|730906.7|729906.7|730927.6|729927.6|730929.2|729929.2|730900.1|729900.1|29
1631519020000|2021-09-13 07:43:40|730927.9|729927.9|730909.9|729909.9|731443.1|729956.6|730903.9|729442.5|32
1631519030000|2021-09-13 07:43:50|730909.7|729909.7|730903.9|729903.9|730911.5|729911.5|730897.8|729897.8|31
1631519040000|2021-09-13 07:44:00|730912.7|729912.7|730926.2|729926.2|730926.2|729926.2|730897|729897|35
1631519050000|2021-09-13 07:44:10|730926.1|729926.1|730940.3|729940.3|730940.3|729940.3|730925.5|729925.5|25
1631519060000|2021-09-13 07:44:20|730934.8|729934.8|730938.6|729938.6|730940.3|729940.3|730925.6|729925.6|24
1631519070000|2021-09-13 07:44:30|730938.9|729938.9|730987.5|729987.5|731489.8|729989.1|730938.8|729470.9|28
1631519080000|2021-09-13 07:44:40|730987.8|729987.8|731523.8|729523.8|731525.6|730022.1|730987.8|729515.4|25
1631519090000|2021-09-13 07:44:50|731520.6|729520.6|731522.6|729522.6|731537.5|730036.8|731020.2|729520.6|22
1631519100000|2021-09-13 07:45:00|731019.2|730019.2|730943.2|729943.2|731505.1|730024.2|730939.7|729441.3|35
1631519110000|2021-09-13 07:45:10|730947.5|729947.5|731484.3|729484.3|731484.3|729981.5|730934.3|729434.6|33
1631519120000|2021-09-13 07:45:20|731485.6|729485.6|731581.5|729581.5|731595.7|730088.3|730992.6|729485.6|33
1631519130000|2021-09-13 07:45:30|731560.3|729560.3|731069.2|730069.2|731579.2|730069.5|731053.1|729557.6|31
1631519140000|2021-09-13 07:45:40|731069.7|730069.7|731110.5|730110.5|731556.1|730110.5|731062.3|729555|30
1631519150000|2021-09-13 07:45:50|731071.3|730071.3|731070.8|730070.8|731609.7|730115.5|731070.8|729594.4|39
1631519160000|2021-09-13 07:46:00|731073.7|730073.7|731060.5|730060.5|731568.1|730073.7|731009.3|729523.5|32
1631519170000|2021-09-13 07:46:10|731548.6|729548.6|731052|730052|731548.6|730055.5|731042.5|729548.6|24
1631519180000|2021-09-13 07:46:20|731053|730053|731051.4|730051.4|731071.5|730071.5|731051.4|730051.4|23
1631519190000|2021-09-13 07:46:30|731051.5|730051.5|731051.5|730051.5|731550.6|730053.2|731043.6|729548.4|29
1631519200000|2021-09-13 07:46:40|731051.6|730051.6|730962.8|729962.8|731538.2|730051.6|730962.8|729535.3|38
1631519210000|2021-09-13 07:46:50|730974.4|729974.4|731014.5|730014.5|731507.4|730014.5|730959|729464.1|39
1631519220000|2021-09-13 07:47:00|731019.8|730019.8|731000.6|730000.6|731537.9|730034.5|730988.3|729491.4|39
1631519230000|2021-09-13 07:47:10|731000.9|730000.9|731007|730007|731543.7|730054.9|731000.9|729501.2|38
1631519240000|2021-09-13 07:47:20|731028.5|730028.5|731035|730035|731534.9|730037.5|731018|729527.2|34
1631519250000|2021-09-13 07:47:30|731034.7|730034.7|731039.3|730039.3|731050.1|730050.1|731023.8|730023.8|30
1631519260000|2021-09-13 07:47:40|731042.2|730042.2|731039.1|730039.1|731538.4|730044.7|731019.6|729529.5|27
1631519270000|2021-09-13 07:47:50|731033.6|730033.6|731583.4|729583.4|731583.4|730084.2|731033.6|729557.6|38
1631519280000|2021-09-13 07:48:00|731102|730102|731086.2|730086.2|731107.4|730107.4|731083.7|730083.7|36
1631519290000|2021-09-13 07:48:10|731085.1|730085.1|731051.5|730051.5|731563.9|730094.7|731048|729562.3|36
1631519300000|2021-09-13 07:48:20|731052|730052|731086.7|730086.7|731595|730099.6|731052|729584.5|33
1631519310000|2021-09-13 07:48:30|731087.7|730087.7|731064.7|730064.7|731585|730095.6|731064.7|729572.9|33
1631519320000|2021-09-13 07:48:40|731065.1|730065.1|731074.8|730074.8|731589.5|730084.9|731065.1|729573.1|36
1631519330000|2021-09-13 07:48:50|731575.4|729575.4|731583.3|729583.3|731586.9|730086.8|731075.6|729570|30
1631519340000|2021-09-13 07:49:00|731582.4|729582.4|731080.1|730080.1|731585|730091.1|731063.2|729544|34
1631519350000|2021-09-13 07:49:10|731588.2|729588.2|731084.1|730084.1|731599.8|730095.1|731070.1|729571.7|36
1631519360000|2021-09-13 07:49:20|731084.7|730084.7|731048.3|730048.3|731564.9|730096.5|731042.5|729548.8|32
1631519370000|2021-09-13 07:49:30|731055.8|730055.8|731036.9|730036.9|731538.6|730055.8|731036.9|729535.4|38
1631519380000|2021-09-13 07:49:40|731036.1|730036.1|731044.9|730044.9|731550.6|730051.6|731036.1|729549.2|31
1631519390000|2021-09-13 07:49:50|731043.3|730043.3|731032.7|730032.7|731045.1|730045.1|731027.4|730027.4|29
1631519400000|2021-09-13 07:50:00|731032.6|730032.6|731036.7|730036.7|731563.2|730055.8|731030.7|729534.6|37
1631519410000|2021-09-13 07:50:10|731034.3|730034.3|731030.3|730030.3|731536.4|730034.3|731027.3|729527.5|26
1631519420000|2021-09-13 07:50:20|731029.1|730029.1|731041.7|730041.7|731533.7|730043.4|731021.8|729533.7|29
1631519430000|2021-09-13 07:50:30|731040.5|730040.5|731034.9|730034.9|731548.1|730042.9|731020.9|729535.7|27
1631519440000|2021-09-13 07:50:40|731034.8|730034.8|731023.3|730023.3|731034.8|730034.8|731019.2|730019.2|27
1631519450000|2021-09-13 07:50:50|731024.2|730024.2|730956.1|729956.1|731467.5|730029.2|730942|729462.9|21
1631519460000|2021-09-13 07:51:00|730957.9|729957.9|731014.4|730014.4|731485.4|730017.4|730957|729484.9|33
1631519470000|2021-09-13 07:51:10|731017.6|730017.6|730968.7|729968.7|731495.9|730020.1|730963.7|729465.9|34
1631519480000|2021-09-13 07:51:20|730956|729956|730978.1|729978.1|731483.6|729981.8|730953.3|729478|30
1631519490000|2021-09-13 07:51:30|730977.2|729977.2|730984.8|729984.8|731487.8|729990.2|730972.4|729468.7|36
1631519500000|2021-09-13 07:51:40|731466.9|729466.9|731014.1|730014.1|731512.1|730056.3|730954.1|729466.9|36
1631519510000|2021-09-13 07:51:50|731016.8|730016.8|730951.8|729951.8|731016.8|730016.8|730946.4|729946.4|26
1631519520000|2021-09-13 07:52:00|730948.4|729948.4|730967.1|729967.1|730971.4|729971.4|730944.8|729944.8|30
1631519530000|2021-09-13 07:52:10|730968.5|729968.5|731042.7|730042.7|731050.5|730050.5|730968.5|729968.5|31
1631519540000|2021-09-13 07:52:20|731052.9|730052.9|730991.7|729991.7|731503.6|730061.1|730970.5|729475.2|39
1631519550000|2021-09-13 07:52:30|730994.1|729994.1|730983.3|729983.3|730998|729998|730982.8|729982.8|30
1631519560000|2021-09-13 07:52:40|730983.4|729983.4|730992.9|729992.9|731479.7|729992.9|730966.5|729478.7|35
1631519570000|2021-09-13 07:52:50|730979.3|729979.3|731004.7|730004.7|731500.2|730007.8|730979.3|729479.9|32
1631519580000|2021-09-13 07:53:00|731004.5|730004.5|731016.6|730016.6|731020.9|730020.9|731001.4|730001.4|25
1631519590000|2021-09-13 07:53:10|731011.4|730011.4|731014|730014|731024.2|730024.2|730982.1|729982.1|30
1631519600000|2021-09-13 07:53:20|731013.2|730013.2|731017.3|730017.3|731026.9|730026.9|731013.2|730013.2|23
1631519610000|2021-09-13 07:53:30|731017.1|730017.1|731003.3|730003.3|731025.3|730025.3|730998.8|729998.8|38
1631519620000|2021-09-13 07:53:40|731005.8|730005.8|731003.6|730003.6|731009|730009|730994.5|729994.5|27
1631519630000|2021-09-13 07:53:50|730995.2|729995.2|730994|729994|731008.8|730008.8|730989.2|729989.2|28
1631519640000|2021-09-13 07:54:00|730995.6|729995.6|730981.6|729981.6|731006.7|730006.7|730979.3|729979.3|32
1631519650000|2021-09-13 07:54:10|730989.1|729989.1|730989.5|729989.5|730996.1|729996.1|730982.1|729982.1|32
1631519660000|2021-09-13 07:54:20|731000.2|730000.2|730988.9|729988.9|731007.7|730007.7|730985|729985|30
1631519670000|2021-09-13 07:54:30|730986.1|729986.1|730993.2|729993.2|730993.3|729993.3|730980.7|729980.7|25
1631519680000|2021-09-13 07:54:40|730985.2|729985.2|730989.5|729989.5|730995.6|729995.6|730984.4|729984.4|24
1631519690000|2021-09-13 07:54:50|730984.7|729984.7|730949.2|729949.2|730994.5|729994.5|730949.2|729949.2|29
1631519700000|2021-09-13 07:55:00|730943.8|729943.8|730945.3|729945.3|730964.6|729964.6|730943.8|729943.8|26
1631519710000|2021-09-13 07:55:10|730945.5|729945.5|730942.3|729942.3|730952|729952|730938.9|729938.9|28
1631519720000|2021-09-13 07:55:20|730945.8|729945.8|730957.9|729957.9|730957.9|729957.9|730937.3|729937.3|20
1631519730000|2021-09-13 07:55:30|730953.3|729953.3|730950.1|729950.1|730954.1|729954.1|730945.3|729945.3|11
1631519740000|2021-09-13 07:55:40|730950.4|729950.4|730945|729945|730952|729952|730942.7|729942.7|23
1631519750000|2021-09-13 07:55:50|730944.7|729944.7|730947.3|729947.3|730949.7|729949.7|730933.5|729933.5|20
1631519760000|2021-09-13 07:56:00|730947.8|729947.8|730946.2|729946.2|730950.3|729950.3|730935.1|729935.1|24
1631519770000|2021-09-13 07:56:10|730943.4|729943.4|730947.8|729947.8|730956.3|729956.3|730933.9|729933.9|34
1631519780000|2021-09-13 07:56:20|730946|729946|730951.4|729951.4|730951.4|729951.4|730943.1|729943.1|25
1631519790000|2021-09-13 07:56:30|730948|729948|730949.7|729949.7|730953|729953|730943.4|729943.4|27
1631519800000|2021-09-13 07:56:40|730947.1|729947.1|730945.5|729945.5|730952.5|729952.5|730945.5|729945.5|25
1631519810000|2021-09-13 07:56:50|730946.2|729946.2|730982.1|729982.1|730982.1|729982.1|730946.2|729946.2|26
1631519820000|2021-09-13 07:57:00|730985.4|729985.4|730987.4|729987.4|730992.2|729992.2|730975|729975|25
1631519830000|2021-09-13 07:57:10|730986.4|729986.4|730985.5|729985.5|730987|729987|730978.1|729978.1|20
1631519840000|2021-09-13 07:57:20|730984|729984|730969.3|729969.3|730984|729984|730969.3|729969.3|16
1631519850000|2021-09-13 07:57:30|730968.6|729968.6|730960.6|729960.6|730978.9|729978.9|730960.2|729960.2|24
1631519860000|2021-09-13 07:57:40|730961|729961|730960.5|729960.5|730973.4|729973.4|730960.1|729960.1|26
1631519870000|2021-09-13 07:57:50|730961.8|729961.8|730964.2|729964.2|730975|729975|730955.8|729955.8|22
1631519880000|2021-09-13 07:58:00|730959.3|729959.3|730964|729964|730974.1|729974.1|730958.4|729958.4|16
1631519890000|2021-09-13 07:58:10|730976.6|729976.6|730974.8|729974.8|730982.5|729982.5|730963.3|729963.3|23
1631519900000|2021-09-13 07:58:20|730974.5|729974.5|730977.4|729977.4|730993.4|729993.4|730974.5|729974.5|32
1631519910000|2021-09-13 07:58:30|730979.9|729979.9|730971.1|729971.1|731479.3|729981.8|730964.1|729479.3|28
1631519920000|2021-09-13 07:58:40|730969.6|729969.6|730976.7|729976.7|730978.7|729978.7|730968.2|729968.2|27
1631519930000|2021-09-13 07:58:50|730970.1|729970.1|730968.5|729968.5|730981.2|729981.2|730961.6|729961.6|30
1631519940000|2021-09-13 07:59:00|730968.2|729968.2|730979.8|729979.8|730994.2|729994.2|730966.6|729966.6|31
1631519950000|2021-09-13 07:59:10|730978.6|729978.6|731466.1|729466.1|731466.4|729990.5|730974.2|729466.1|26
1631519960000|2021-09-13 07:59:20|731466.4|729466.4|730971.9|729971.9|731481|729982.5|730966.2|729466.4|23
1631519970000|2021-09-13 07:59:30|730974.6|729974.6|730993.5|729993.5|731005.8|730005.8|730963.2|729963.2|28
1631519980000|2021-09-13 07:59:40|730993|729993|731027|730027|731027|730027|730988.9|729988.9|22
1631519990000|2021-09-13 07:59:50|731023.4|730023.4|731021.5|730021.5|731035.5|730035.5|731016.4|730016.4|25
1631520000000|2021-09-13 08:00:00|731030.5|730030.5|731030.1|730030.1|731030.5|730030.5|731012.4|730012.4|25
1631520010000|2021-09-13 08:00:10|731032.6|730032.6|731065.2|730065.2|731065.2|730065.2|731027.1|730027.1|34
1631520020000|2021-09-13 08:00:20|731063.5|730063.5|731064.6|730064.6|731066.1|730066.1|731051.7|730051.7|26
1631520030000|2021-09-13 08:00:30|731065.2|730065.2|731062.7|730062.7|731065.4|730065.4|731052|730052|24
1631520040000|2021-09-13 08:00:40|731068.8|730068.8|731024.8|730024.8|731072.3|730072.3|731024.8|730024.8|33
1631520050000|2021-09-13 08:00:50|731027|730027|731034.5|730034.5|731034.5|730034.5|731006.5|730006.5|31
1631520060000|2021-09-13 08:01:00|731018.7|730018.7|731031.2|730031.2|731532.3|730031.2|731011.3|729518.7|37
1631520070000|2021-09-13 08:01:10|731030.3|730030.3|731007|730007|731549.4|730043.9|731007|729549.4|26
1631520080000|2021-09-13 08:01:20|730981.5|729981.5|731471.5|729471.5|731472.5|729984|730953.1|729457.5|32
1631520090000|2021-09-13 08:01:30|731479.5|729479.5|730973.9|729973.9|731479.5|729986.9|730969.3|729479.5|29
1631520100000|2021-09-13 08:01:40|730978.4|729978.4|730972.4|729972.4|731470.3|729982.3|730957.4|729461.7|31
1631520110000|2021-09-13 08:01:50|730975.4|729975.4|731022.8|730022.8|731022.8|730022.8|730972.3|729972.3|30
1631520120000|2021-09-13 08:02:00|731028|730028|731013.9|730013.9|731028|730028|731003.5|730003.5|36
1631520130000|2021-09-13 08:02:10|731012.5|730012.5|731019|730019|731491.3|730019|730998.7|729488.9|35
1631520140000|2021-09-13 08:02:20|731012.4|730012.4|730973.1|729973.1|731012.4|730012.4|730952.2|729952.2|34
1631520150000|2021-09-13 08:02:30|730968|729968|730964.7|729964.7|731464.2|729970.7|730931.9|729461|35
1631520160000|2021-09-13 08:02:40|730974.9|729974.9|730970.3|729970.3|730982.6|729982.6|730958.5|729958.5|28
1631520170000|2021-09-13 08:02:50|730973.1|729973.1|730999.5|729999.5|731490.4|730000.8|730952.8|729477.9|31
1631520180000|2021-09-13 08:03:00|730991.1|729991.1|730990|729990|731491|729997.8|730984.5|729482.1|32
1631520190000|2021-09-13 08:03:10|730992.2|729992.2|731018.4|730018.4|731487.2|730020.5|730990.2|729485.8|34
1631520200000|2021-09-13 08:03:20|731015.2|730015.2|730955|729955|731021|730021|730942.9|729942.9|37
1631520210000|2021-09-13 08:03:30|730959.1|729959.1|730961.7|729961.7|730968.3|729968.3|730956|729956|30
1631520220000|2021-09-13 08:03:40|730959.4|729959.4|730970.6|729970.6|730973.7|729973.7|730941.2|729941.2|33
1631520230000|2021-09-13 08:03:50|730965.6|729965.6|730956.6|729956.6|730965.6|729965.6|730946|729946|33
1631520240000|2021-09-13 08:04:00|730954.8|729954.8|730950|729950|730962.6|729962.6|730949.7|729949.7|18
1631520250000|2021-09-13 08:04:10|730953.9|729953.9|730969.8|729969.8|730971|729971|730949.9|729949.9|26
1631520260000|2021-09-13 08:04:20|730970.7|729970.7|730996.8|729996.8|731503.1|730000.4|730958.3|729503.1|27
1631520270000|2021-09-13 08:04:30|731002.4|730002.4|731014.7|730014.7|731021.7|730021.7|731002.4|730002.4|21
1631520280000|2021-09-13 08:04:40|731008.6|730008.6|731042.4|730042.4|731513|730046.1|731008.6|729500.3|22
1631520290000|2021-09-13 08:04:50|731043.3|730043.3|731001.9|730001.9|731049.1|730049.1|731001.5|730001.5|31
1631520300000|2021-09-13 08:05:00|731007.6|730007.6|730986.6|729986.6|731008.5|730008.5|730975.4|729975.4|34
1631520310000|2021-09-13 08:05:10|730988.7|729988.7|730983|729983|730990.4|729990.4|730982.9|729982.9|23
1631520320000|2021-09-13 08:05:20|730990|729990|730976.6|729976.6|730990|729990|730963.3|729963.3|32
1631520330000|2021-09-13 08:05:30|730980.1|729980.1|730978.1|729978.1|730984.6|729984.6|730961|729961|30
1631520340000|2021-09-13 08:05:40|730970.6|729970.6|730956.8|729956.8|730976.8|729976.8|730950.9|729950.9|37
1631520350000|2021-09-13 08:05:50|730958.1|729958.1|730980.7|729980.7|731469.2|729985.7|730958.1|729469.2|29
1631520360000|2021-09-13 08:06:00|730970.4|729970.4|730981.4|729981.4|730987.1|729987.1|730970.4|729970.4|32
1631520370000|2021-09-13 08:06:10|730977.4|729977.4|730988.8|729988.8|730988.8|729988.8|730959.1|729959.1|27
1631520380000|2021-09-13 08:06:20|730990.4|729990.4|730984.6|729984.6|730993.7|729993.7|730972.6|729972.6|19
1631520390000|2021-09-13 08:06:30|730972.6|729972.6|731022|730022|731517.7|730022.4|730970.7|729509.1|20
1631520400000|2021-09-13 08:06:40|731022.5|730022.5|731055.3|730055.3|731067.9|730067.9|731016.5|730016.5|34
1631520410000|2021-09-13 08:06:50|731058.9|730058.9|731110.9|730110.9|731608.1|730143|731051.4|729557.9|32
1631520420000|2021-09-13 08:07:00|731103.1|730103.1|731112.5|730112.5|731625.1|730123.5|731103.1|729605.4|33
1631520430000|2021-09-13 08:07:10|731114.7|730114.7|731091.2|730091.2|731122.4|730122.4|731091.2|730091.2|32
1631520440000|2021-09-13 08:07:20|731096.3|730096.3|731112.8|730112.8|731118.4|730118.4|731089.3|730089.3|29
1631520450000|2021-09-13 08:07:30|731117.3|730117.3|731102.1|730102.1|731117.3|730117.3|731102.1|730102.1|26
1631520460000|2021-09-13 08:07:40|731103.4|730103.4|731099.1|730099.1|731114.8|730114.8|731097.2|730097.2|20
1631520470000|2021-09-13 08:07:50|731098.7|730098.7|731108.8|730108.8|731108.8|730108.8|731093.4|730093.4|23
1631520480000|2021-09-13 08:08:00|731108.7|730108.7|731103.5|730103.5|731111.2|730111.2|731101.1|730101.1|22
1631520490000|2021-09-13 08:08:10|731107.4|730107.4|730982.1|729982.1|731519.6|730107.4|730975.6|729519.6|32
1631520500000|2021-09-13 08:08:20|730975.2|729975.2|731060.3|730060.3|731527.4|730060.3|730975.2|729512.5|24
1631520510000|2021-09-13 08:08:30|731060.7|730060.7|731061|730061|731061.1|730061.1|731046.5|730046.5|30
1631520520000|2021-09-13 08:08:40|731066.6|730066.6|731047|730047|731547.4|730075.1|731045.7|729542.4|32
1631520530000|2021-09-13 08:08:50|731048.2|730048.2|731041.6|730041.6|731058.6|730058.6|731041.6|730041.6|27
1631520540000|2021-09-13 08:09:00|731043.7|730043.7|731498.6|729498.6|731508.1|730043.7|730984.9|729494.9|36
1631520550000|2021-09-13 08:09:10|730999.4|729999.4|731011.4|730011.4|731541.3|730031.6|730997.8|729509|29
1631520560000|2021-09-13 08:09:20|731013.5|730013.5|731071.1|730071.1|731081.3|730081.3|731007.7|730007.7|35
1631520570000|2021-09-13 08:09:30|731070.1|730070.1|731125.6|730125.6|731571.5|730127.5|731062.7|729571.5|35
1631520580000|2021-09-13 08:09:40|731119.6|730119.6|731107.2|730107.2|731122|730122|731106.9|730106.9|30
1631520590000|2021-09-13 08:09:50|731599.9|729599.9|731097.8|730097.8|731611.5|730110.9|731089.1|729593.8|36
1631520600000|2021-09-13 08:10:00|731108.2|730108.2|731103.8|730103.8|731108.2|730108.2|731084.9|730084.9|27
1631520610000|2021-09-13 08:10:10|731091.8|730091.8|731115.5|730115.5|731120.7|730120.7|731091.8|730091.8|29
1631520620000|2021-09-13 08:10:20|731114.7|730114.7|731093.5|730093.5|731116.3|730116.3|731087.9|730087.9|28
1631520630000|2021-09-13 08:10:30|731078.6|730078.6|731054|730054|731561.7|730090.1|731035.5|729559.1|32
1631520640000|2021-09-13 08:10:40|731054.1|730054.1|731051.6|730051.6|731060.4|730060.4|731036.8|730036.8|28
1631520650000|2021-09-13 08:10:50|731054|730054|731057.1|730057.1|731059.3|730059.3|731051.5|730051.5|25
1631520660000|2021-09-13 08:11:00|731044.1|730044.1|731052|730052|731064.9|730064.9|731043.9|730043.9|29
1631520670000|2021-09-13 08:11:10|731051.6|730051.6|730980.5|729980.5|731051.6|730051.6|730980.5|729980.5|21
1631520680000|2021-09-13 08:11:20|730983.7|729983.7|731019.2|730019.2|731027.6|730027.6|730979.5|729979.5|30
1631520690000|2021-09-13 08:11:30|731025.6|730025.6|731038.4|730038.4|731053.5|730053.5|731022.2|730022.2|28
1631520700000|2021-09-13 08:11:40|731038.2|730038.2|731020|730020|731039.5|730039.5|731017.9|730017.9|27
1631520710000|2021-09-13 08:11:50|731019.9|730019.9|731018.2|730018.2|731021.1|730021.1|731014.8|730014.8|27
1631520720000|2021-09-13 08:12:00|731019.3|730019.3|731017.5|730017.5|731028.5|730028.5|731015|730015|31
1631520730000|2021-09-13 08:12:10|731018.9|730018.9|730998.4|729998.4|731019.3|730019.3|730998.4|729998.4|31
1631520740000|2021-09-13 08:12:20|731326.2|729326.2|730797.4|729797.4|731326.2|729826.4|730791.4|729292|35
1631520750000|2021-09-13 08:12:30|730791.6|729791.6|730802.3|729802.3|731299.1|729805.7|730777.6|729297.8|32
1631520760000|2021-09-13 08:12:40|730784.5|729784.5|730749.3|729749.3|731292.3|729784.5|730749.3|729264.1|33
1631520770000|2021-09-13 08:12:50|730736.1|729736.1|731284.4|729284.4|731284.4|729782.9|730736.1|729261.7|32
1631520780000|2021-09-13 08:13:00|730777|729777|730757|729757|731256.9|729782.5|730748|729247.6|32
1631520790000|2021-09-13 08:13:10|730754.4|729754.4|730748.3|729748.3|730757.5|729757.5|730746|729746|23
1631520800000|2021-09-13 08:13:20|730747.3|729747.3|730747|729747|730751.2|729751.2|730744.1|729744.1|20
1631520810000|2021-09-13 08:13:30|730747.5|729747.5|730736.6|729736.6|730759.5|729759.5|730731.5|729731.5|22
1631520820000|2021-09-13 08:13:40|730736.8|729736.8|730739.3|729739.3|730739.3|729739.3|730690.3|729690.3|30
1631520830000|2021-09-13 08:13:50|730736.8|729736.8|730730.1|729730.1|731216.8|729745.8|730697.7|729216.8|24
1631520840000|2021-09-13 08:14:00|730725.5|729725.5|730722.9|729722.9|730741.1|729741.1|730722.3|729722.3|19
1631520850000|2021-09-13 08:14:10|730722.2|729722.2|730722.1|729722.1|730735.8|729735.8|730719.3|729719.3|16
1631520860000|2021-09-13 08:14:20|730719.7|729719.7|730731.6|729731.6|730739.9|729739.9|730716.3|729716.3|28
1631520870000|2021-09-13 08:14:30|730727.6|729727.6|730725.2|729725.2|731243.1|729746.3|730725.2|729229.5|29
1631520880000|2021-09-13 08:14:40|730725.6|729725.6|730699.2|729699.2|730737.6|729737.6|730694.1|729694.1|27
1631520890000|2021-09-13 08:14:50|730704.7|729704.7|730672.5|729672.5|731182.1|729712.3|730665.1|729173.4|32
1631520900000|2021-09-13 08:15:00|730668.4|729668.4|730658|729658|730677.1|729677.1|730638|729638|28
1631520910000|2021-09-13 08:15:10|730662.1|729662.1|730740.4|729740.4|731221.4|729740.4|730662.1|729221.4|28
1631520920000|2021-09-13 08:15:20|730770.8|729770.8|730799|729799|730802.5|729802.5|730763.2|729763.2|36
1631520930000|2021-09-13 08:15:30|730790.1|729790.1|730773.7|729773.7|731286.6|729792.5|730766|729274.1|35
1631520940000|2021-09-13 08:15:40|730772.3|729772.3|730768.2|729768.2|731298.5|729808.6|730768.2|729279.6|34
1631520950000|2021-09-13 08:15:50|730766.2|729766.2|730882.3|729882.3|731386.7|729885.4|730766.2|729259.1|39
1631520960000|2021-09-13 08:16:00|730881|729881|731383.5|729383.5|731383.7|729925.7|730850.4|729352.6|37
1631520970000|2021-09-13 08:16:10|731391.1|729391.1|730880.5|729880.5|731394.2|729905.5|730877.6|729386.4|32
1631520980000|2021-09-13 08:16:20|730891.8|729891.8|730889.4|729889.4|730916.8|729916.8|730874.8|729874.8|33
1631520990000|2021-09-13 08:16:30|730890.2|729890.2|730920.6|729920.6|730920.6|729920.6|730879|729879|32
1631521000000|2021-09-13 08:16:40|730924.4|729924.4|730892.4|729892.4|730926.1|729926.1|730884.5|729884.5|34
1631521010000|2021-09-13 08:16:50|730879.3|729879.3|730827.9|729827.9|731352.7|729889.7|730826|729352.7|28
1631521020000|2021-09-13 08:17:00|730816.6|729816.6|730863.7|729863.7|731357.9|729872|730816.6|729350.3|30
1631521030000|2021-09-13 08:17:10|730872.8|729872.8|730870.7|729870.7|731358|729886.5|730862.7|729358|27
1631521040000|2021-09-13 08:17:20|730865.4|729865.4|730921.4|729921.4|730937.1|729937.1|730865.4|729865.4|33
1631521050000|2021-09-13 08:17:30|730925.2|729925.2|730873.6|729873.6|730937.4|729937.4|730869.8|729869.8|30
1631521060000|2021-09-13 08:17:40|730882.8|729882.8|730845.4|729845.4|730892.4|729892.4|730827|729827|34
1631521070000|2021-09-13 08:17:50|730818|729818|730789.3|729789.3|731311.7|729866|730783.3|729301.1|38
1631521080000|2021-09-13 08:18:00|730800.8|729800.8|730797.2|729797.2|731293.6|729821.5|730784.1|729288.2|35
1631521090000|2021-09-13 08:18:10|730778.7|729778.7|730760|729760|730800|729800|730747.2|729747.2|34
1631521100000|2021-09-13 08:18:20|730759.7|729759.7|730722.1|729722.1|731214|729764.3|730668.2|729204.3|37
1631521110000|2021-09-13 08:18:30|730728|729728|730724.3|729724.3|730730.5|729730.5|730687.7|729687.7|31
1631521120000|2021-09-13 08:18:40|730733.2|729733.2|730729.4|729729.4|731212.8|729748|730695.4|729183|29
1631521130000|2021-09-13 08:18:50|730730.4|729730.4|730745.3|729745.3|731225|729770.3|730724.8|729225|34
1631521140000|2021-09-13 08:19:00|730741.7|729741.7|730749.6|729749.6|730775.1|729775.1|730739.4|729739.4|37
1631521150000|2021-09-13 08:19:10|730740.4|729740.4|730717|729717|730755.7|729755.7|730713|729713|32
1631521160000|2021-09-13 08:19:20|730722.4|729722.4|730707.3|729707.3|730722.4|729722.4|730699.2|729699.2|31
1631521170000|2021-09-13 08:19:30|730706.3|729706.3|730695.7|729695.7|730713.9|729713.9|730685.4|729685.4|33
1631521180000|2021-09-13 08:19:40|730696.5|729696.5|730690.6|729690.6|731193.3|729705.5|730688.8|729185|30
1631521190000|2021-09-13 08:19:50|730686.6|729686.6|730695.5|729695.5|731169.7|729695.5|730676.9|729169.7|32
1631521200000|2021-09-13 08:20:00|730691.3|729691.3|730659.8|729659.8|730691.3|729691.3|730659.8|729659.8|27
1631521210000|2021-09-13 08:20:10|730652.4|729652.4|730641.7|729641.7|730657.7|729657.7|730632.6|729632.6|28
1631521220000|2021-09-13 08:20:20|730644.4|729644.4|730665.8|729665.8|731179.8|729694.3|730643.4|729178.7|29
1631521230000|2021-09-13 08:20:30|730664.9|729664.9|730683.4|729683.4|730687.4|729687.4|730618.3|729618.3|28
1631521240000|2021-09-13 08:20:40|730679.8|729679.8|730655.7|729655.7|730683.1|729683.1|730655.7|729655.7|32
1631521250000|2021-09-13 08:20:50|730670.8|729670.8|730640|729640|730670.8|729670.8|730637.6|729637.6|30
1631521260000|2021-09-13 08:21:00|730635.7|729635.7|730639.6|729639.6|731154.3|729661.2|730629|729154.3|33
1631521270000|2021-09-13 08:21:10|730642.5|729642.5|730611|729611|731135.5|729670.7|730590|729135.5|34
1631521280000|2021-09-13 08:21:20|731112.8|729112.8|730611.5|729611.5|731118.1|729615.1|730608.4|729109.9|23
1631521290000|2021-09-13 08:21:30|730609|729609|730617.6|729617.6|731121.6|729621.6|730603.8|729107.2|28
1631521300000|2021-09-13 08:21:40|731115.7|729115.7|730689.2|729689.2|731189|729692|730615.6|729115.7|35
1631521310000|2021-09-13 08:21:50|730690.4|729690.4|730673.4|729673.4|730701.5|729701.5|730667.7|729667.7|30
1631521320000|2021-09-13 08:22:00|730687.2|729687.2|731166.7|729166.7|731183.4|729688.7|730682.5|729166.1|27
1631521330000|2021-09-13 08:22:10|731175.5|729175.5|730676.8|729676.8|731204.2|729708.2|730676.8|729166.1|32
1631521340000|2021-09-13 08:22:20|730676.3|729676.3|730669.9|729669.9|730680.1|729680.1|730662.5|729662.5|29
1631521350000|2021-09-13 08:22:30|730663.8|729663.8|730658.3|729658.3|731152.9|729672.2|730652.3|729150.8|33
1631521360000|2021-09-13 08:22:40|730658|729658|730616.1|729616.1|731113.5|729658.3|730606|729108|33
1631521370000|2021-09-13 08:22:50|730618.7|729618.7|730660.4|729660.4|731161.6|729665.8|730618.7|729160.8|33
1631521380000|2021-09-13 08:23:00|730659.4|729659.4|730649.3|729649.3|731189.6|729671.2|730635|729189.6|28
1631521390000|2021-09-13 08:23:10|730645.6|729645.6|730604.8|729604.8|730648|729648|730600.4|729600.4|26
1631521400000|2021-09-13 08:23:20|730595.6|729595.6|730587.6|729587.6|731085.3|729604.5|730583.9|729078.6|32
1631521410000|2021-09-13 08:23:30|730583.4|729583.4|730577.7|729577.7|731074.7|729583.4|730564.3|729072|27
1631521420000|2021-09-13 08:23:40|730576.3|729576.3|731064.7|729064.7|731068.7|729580.1|730570.1|729064.7|23
1631521430000|2021-09-13 08:23:50|731066.7|729066.7|730564.3|729564.3|731066.8|729566.8|730562.8|729066.3|18
1631521440000|2021-09-13 08:24:00|730564|729564|730565.5|729565.5|730567.8|729567.8|730561.2|729561.2|22
1631521450000|2021-09-13 08:24:10|730565.3|729565.3|730575.2|729575.2|730579.8|729579.8|730563|729563|20
1631521460000|2021-09-13 08:24:20|730575.4|729575.4|730612.6|729612.6|731081.8|729630.3|730572.6|729081.8|28
1631521470000|2021-09-13 08:24:30|730615.3|729615.3|730579.6|729579.6|731084.5|729615.3|730566.7|729078.2|30
1631521480000|2021-09-13 08:24:40|730578|729578|730566.8|729566.8|730583.1|729583.1|730565.7|729565.7|27
1631521490000|2021-09-13 08:24:50|730560.7|729560.7|730566.2|729566.2|730571.8|729571.8|730560.7|729560.7|24
1631521500000|2021-09-13 08:25:00|730573.8|729573.8|730564.4|729564.4|730576.3|729576.3|730559.4|729559.4|28
1631521510000|2021-09-13 08:25:10|730565.5|729565.5|730562.1|729562.1|730568.6|729568.6|730559.3|729559.3|21
1631521520000|2021-09-13 08:25:20|730562.6|729562.6|730567.8|729567.8|730569.4|729569.4|730559.4|729559.4|23
1631521530000|2021-09-13 08:25:30|730558.9|729558.9|730566.5|729566.5|730570.1|729570.1|730555.5|729555.5|26
1631521540000|2021-09-13 08:25:40|730559.3|729559.3|730564.3|729564.3|730588.3|729588.3|730558.4|729558.4|28
1631521550000|2021-09-13 08:25:50|730565|729565|730562.6|729562.6|730576.6|729576.6|730555|729555|27
1631521560000|2021-09-13 08:26:00|730566.8|729566.8|730542|729542|730568|729568|730542|729542|27
1631521570000|2021-09-13 08:26:10|730548.3|729548.3|730538.4|729538.4|730556.5|729556.5|730538.3|729538.3|26
1631521580000|2021-09-13 08:26:20|730540.6|729540.6|730542.4|729542.4|730545.8|729545.8|730536.4|729536.4|33
1631521590000|2021-09-13 08:26:30|730541.4|729541.4|730543.4|729543.4|730543.8|729543.8|730539.2|729539.2|19
1631521600000|2021-09-13 08:26:40|730544.6|729544.6|730565.2|729565.2|730565.2|729565.2|730538.5|729538.5|25
1631521610000|2021-09-13 08:26:50|730562.6|729562.6|730534|729534|730566.1|729566.1|730531.8|729531.8|30
1631521620000|2021-09-13 08:27:00|730538.8|729538.8|730541|729541|730545.4|729545.4|730533.3|729533.3|23
1631521630000|2021-09-13 08:27:10|730538.9|729538.9|730526.6|729526.6|731041.2|729540.9|730526.6|729033.5|26
1631521640000|2021-09-13 08:27:20|730527|729527|730533.8|729533.8|731036.1|729535.1|730522.9|729025.2|25
1631521650000|2021-09-13 08:27:30|730533.7|729533.7|730540.5|729540.5|730544.5|729544.5|730533.1|729533.1|27
1631521660000|2021-09-13 08:27:40|730539.6|729539.6|730526.7|729526.7|730544.2|729544.2|730526.7|729526.7|27
1631521670000|2021-09-13 08:27:50|730527|729527|730534.1|729534.1|730534.1|729534.1|730523.6|729523.6|22
1631521680000|2021-09-13 08:28:00|730534|729534|730530.1|729530.1|730534|729534|730529.4|729529.4|12
1631521690000|2021-09-13 08:28:10|730529.5|729529.5|730529.9|729529.9|730531.1|729531.1|730528.4|729528.4|18
1631521700000|2021-09-13 08:28:20|730530.4|729530.4|730552.2|729552.2|730566.9|729566.9|730530.4|729530.4|19
1631521710000|2021-09-13 08:28:30|730552.8|729552.8|730542.8|729542.8|731045.6|729555.5|730534.4|729045.6|35
1631521720000|2021-09-13 08:28:40|730542|729542|730548.9|729548.9|730557.3|729557.3|730537.7|729537.7|28
1631521730000|2021-09-13 08:28:50|730555.5|729555.5|730531.8|729531.8|730556.5|729556.5|730528|729528|39
1631521740000|2021-09-13 08:29:00|730527|729527|730597.9|729597.9|730598.7|729598.7|730519.4|729519.4|36
1631521750000|2021-09-13 08:29:10|730596.8|729596.8|730592.5|729592.5|730610|729610|730577.9|729577.9|32
1631521760000|2021-09-13 08:29:20|730603.3|729603.3|730608|729608|730612.3|729612.3|730596.3|729596.3|23
1631521770000|2021-09-13 08:29:30|730503.4|729503.4|730484.8|729484.8|730969.2|729503.4|730459.5|728966.6|35
1631521780000|2021-09-13 08:29:40|730485.1|729485.1|730453.4|729453.4|730961.5|729485.7|730453.4|728961.5|34
1631521790000|2021-09-13 08:29:50|730454|729454|730457.5|729457.5|730463.1|729463.1|730450|729450|26
1631521800000|2021-09-13 08:30:00|730454.3|729454.3|730413.5|729413.5|730455.4|729455.4|730410.9|729410.9|33
1631521810000|2021-09-13 08:30:10|730414.9|729414.9|730425.2|729425.2|730448.4|729448.4|730413.4|729413.4|31
1631521820000|2021-09-13 08:30:20|730424.7|729424.7|730417.9|729417.9|730436.1|729436.1|730390.5|729390.5|32
1631521830000|2021-09-13 08:30:30|730412.6|729412.6|730441.8|729441.8|730441.8|729441.8|730398.1|729398.1|23
1631521840000|2021-09-13 08:30:40|730442.5|729442.5|730448.5|729448.5|730451.5|729451.5|730440.1|729440.1|19
1631521850000|2021-09-13 08:30:50|730445.8|729445.8|730443.4|729443.4|730941.7|729463.9|730434.6|728940.2|28
1631521860000|2021-09-13 08:31:00|730450.9|729450.9|730921|728921|730953.3|729462.8|730437.8|728911.7|37
1631521870000|2021-09-13 08:31:10|730919.6|728919.6|730428.8|729428.8|730919.6|729438|730390.6|728889|32
1631521880000|2021-09-13 08:31:20|730426.2|729426.2|730367.8|729367.8|730922.4|729426.2|730351.1|728877.2|28
1631521890000|2021-09-13 08:31:30|730363.2|729363.2|730361.5|729361.5|730837.6|729366.4|730318.8|728820.9|32
1631521900000|2021-09-13 08:31:40|730857.1|728857.1|730846.1|728846.1|730861.9|729356.9|730330.7|728823.2|37
1631521910000|2021-09-13 08:31:50|730848.1|728848.1|730351.6|729351.6|730872.6|729356.8|730342.8|728839.1|34
1631521920000|2021-09-13 08:32:00|730349|729349|730839|728839|730856.5|729355.3|730349|728838.2|29
1631521930000|2021-09-13 08:32:10|730839.5|728839.5|730331.8|729331.8|730839.5|729344.3|730327.9|728824.9|30
1631521940000|2021-09-13 08:32:20|730330|729330|730337.3|729337.3|730340.7|729340.7|730328.1|729328.1|28
1631521950000|2021-09-13 08:32:30|730335.2|729335.2|730808.6|728808.6|730848.5|729349.9|730324|728807.7|32
1631521960000|2021-09-13 08:32:40|730813.6|728813.6|730306.2|729306.2|730815.1|729315.9|730299.8|728809.2|36
1631521970000|2021-09-13 08:32:50|730308.1|729308.1|730291.2|729291.2|730810.5|729308.2|730290.6|728793.3|32
1631521980000|2021-09-13 08:33:00|730293.7|729293.7|730297.8|729297.8|730788.8|729300.7|730285.7|728788.8|32
1631521990000|2021-09-13 08:33:10|730297.2|729297.2|730279.3|729279.3|730301.1|729301.1|730273.7|729273.7|33
1631522000000|2021-09-13 08:33:20|730281.2|729281.2|730281.7|729281.7|730781.9|729297.3|730271.3|728780.7|35
1631522010000|2021-09-13 08:33:30|730279.7|729279.7|730856.8|728856.8|730874.6|729283.7|730244.1|728810.7|31
1631522020000|2021-09-13 08:33:40|730854.7|728854.7|730353.3|729353.3|730867.5|729367.4|730353.3|728854.7|23
1631522030000|2021-09-13 08:33:50|730853.8|728853.8|730367.2|729367.2|730859.1|729371.7|730349.6|728849.4|22
1631522040000|2021-09-13 08:34:00|730358.5|729358.5|730349.2|729349.2|730852.1|729358.5|730345.3|728850|17
1631522050000|2021-09-13 08:34:10|730349.1|729349.1|730347.8|729347.8|730357.2|729357.2|730334.5|729334.5|23
1631522060000|2021-09-13 08:34:20|730347.2|729347.2|730850.2|728850.2|730850.2|729347.2|730339.6|728849.7|12
1631522070000|2021-09-13 08:34:30|730849.8|728849.8|730877.7|728877.7|730892.3|729380.4|730336.7|728845.4|26
1631522080000|2021-09-13 08:34:40|730873.8|728873.8|730896.3|728896.3|730902.6|729394.8|730394.7|728864.3|23
1631522090000|2021-09-13 08:34:50|730896.1|728896.1|730380.9|729380.9|730899.1|729401.6|730380.9|728896.1|16
1631522100000|2021-09-13 08:35:00|730382.8|729382.8|730373.7|729373.7|730403.6|729403.6|730373.7|729373.7|26
1631522110000|2021-09-13 08:35:10|730357.5|729357.5|730464.1|729464.1|730969.8|729464.1|730356.9|728878.6|36
1631522120000|2021-09-13 08:35:20|730462.6|729462.6|730450.7|729450.7|730463.2|729463.2|730442.3|729442.3|35
1631522130000|2021-09-13 08:35:30|730457.4|729457.4|730432.7|729432.7|730934.2|729457.4|730422.6|728933.6|27
1631522140000|2021-09-13 08:35:40|730431.9|729431.9|730441.2|729441.2|730946.2|729446.1|730431.3|728930.8|29
1631522150000|2021-09-13 08:35:50|730441|729441|730421.9|729421.9|730925.9|729444.5|730420.4|728923.2|21
1631522160000|2021-09-13 08:36:00|730426.6|729426.6|730409|729409|730426.6|729426.6|730406.3|729406.3|31
1631522170000|2021-09-13 08:36:10|730408.9|729408.9|730411.8|729411.8|730933.8|729427.9|730405.8|728923.2|35
1631522180000|2021-09-13 08:36:20|730423.5|729423.5|730426.3|729426.3|730448.7|729448.7|730411.6|729411.6|26
1631522190000|2021-09-13 08:36:30|730423.2|729423.2|730400.3|729400.3|730908.7|729423.2|730398.5|728904.1|28
1631522200000|2021-09-13 08:36:40|730399.1|729399.1|730448.3|729448.3|730952.2|729454|730399.1|728952.2|30
1631522210000|2021-09-13 08:36:50|730454.7|729454.7|730444.9|729444.9|730456.1|729456.1|730443.5|729443.5|27
1631522220000|2021-09-13 08:37:00|730446.5|729446.5|730941.3|728941.3|730946.9|729450.3|730443.4|728941.3|24
1631522230000|2021-09-13 08:37:10|730945.3|728945.3|730455.1|729455.1|730966.6|729467.2|730453.3|728944.6|29
1631522240000|2021-09-13 08:37:20|730453.9|729453.9|730469.2|729469.2|730469.2|729469.2|730453.3|729453.3|26
1631522250000|2021-09-13 08:37:30|730466.9|729466.9|730462.8|729462.8|730472.1|729472.1|730462.4|729462.4|16
1631522260000|2021-09-13 08:37:40|730463.9|729463.9|730469.1|729469.1|730469.1|729469.1|730462.6|729462.6|21
1631522270000|2021-09-13 08:37:50|730468.4|729468.4|730474.2|729474.2|730479.6|729479.6|730466|729466|22
1631522280000|2021-09-13 08:38:00|730471.4|729471.4|730458.4|729458.4|730961.2|729471.6|730455.1|728957|22
1631522290000|2021-09-13 08:38:10|730458.7|729458.7|730954.9|728954.9|730966.7|729474.6|730454.1|728954.9|23
1631522300000|2021-09-13 08:38:20|730954.7|728954.7|730480.9|729480.9|730968|729480.9|730467.7|728953.9|21
1631522310000|2021-09-13 08:38:30|730492.8|729492.8|730979|728979|730981.4|729492.8|730455.9|728956.6|35
1631522320000|2021-09-13 08:38:40|730479|729479|730471.9|729471.9|730481.4|729481.4|730469.1|729469.1|16
1631522330000|2021-09-13 08:38:50|730472.5|729472.5|730469.8|729469.8|730487.7|729487.7|730467|729467|23
1631522340000|2021-09-13 08:39:00|730473.2|729473.2|730967|728967|730971|729479.8|730468.6|728964.8|30
1631522350000|2021-09-13 08:39:10|730967.1|728967.1|730464.4|729464.4|730968.7|729466.9|730464.4|728965.3|11
1631522360000|2021-09-13 08:39:20|730462.1|729462.1|730480.4|729480.4|730986.5|729485.4|730462.1|728983.2|19
1631522370000|2021-09-13 08:39:30|730473.7|729473.7|730480.6|729480.6|730978.1|729493.7|730471.5|728970|24
1631522380000|2021-09-13 08:39:40|730479.9|729479.9|730487.8|729487.8|730991.7|729495.2|730474|728987.9|22
1631522390000|2021-09-13 08:39:50|731024.4|729024.4|730561.5|729561.5|731057.6|729566.4|730547.1|729024.4|36
1631522400000|2021-09-13 08:40:00|730563.2|729563.2|730498.6|729498.6|731034.1|729563.2|730498.6|729012.7|37
1631522410000|2021-09-13 08:40:10|730494|729494|730495|729495|730509.4|729509.4|730493.7|729493.7|25
1631522420000|2021-09-13 08:40:20|730494.7|729494.7|730484.5|729484.5|730494.7|729494.7|730474.9|729474.9|19
1631522430000|2021-09-13 08:40:30|730489.7|729489.7|730493.1|729493.1|730494.4|729494.4|730479.3|729479.3|19
1631522440000|2021-09-13 08:40:40|730490.6|729490.6|730479.6|729479.6|730490.6|729490.6|730468.2|729468.2|25
1631522450000|2021-09-13 08:40:50|730478.6|729478.6|730478|729478|730497.7|729497.7|730466.4|729466.4|21
1631522460000|2021-09-13 08:41:00|730478.2|729478.2|730483.2|729483.2|730487.4|729487.4|730466.8|729466.8|30
1631522470000|2021-09-13 08:41:10|730483.7|729483.7|730481.7|729481.7|730491.5|729491.5|730478.6|729478.6|19
1631522480000|2021-09-13 08:41:20|730487.5|729487.5|730487.9|729487.9|730488.1|729488.1|730485.1|729485.1|15
1631522490000|2021-09-13 08:41:30|730487.1|729487.1|730488.1|729488.1|730497.9|729497.9|730487.1|729487.1|17
1631522500000|2021-09-13 08:41:40|730492|729492|730963.5|728963.5|730966.5|729492.8|730455.9|728963.5|26
1631522510000|2021-09-13 08:41:50|730472.9|729472.9|730472.8|729472.8|730983.6|729486.2|730462.8|728983.6|29
1631522520000|2021-09-13 08:42:00|730474.9|729474.9|730488.3|729488.3|730959.3|729490.2|730453.8|728957.2|32
1631522530000|2021-09-13 08:42:10|730485.7|729485.7|730475.2|729475.2|730963.5|729490.6|730465|728962.5|32
1631522540000|2021-09-13 08:42:20|730476.1|729476.1|730476.8|729476.8|730481.9|729481.9|730473.4|729473.4|15
1631522550000|2021-09-13 08:42:30|730478.1|729478.1|730474.4|729474.4|730972.2|729487.2|730470|728971.8|21
1631522560000|2021-09-13 08:42:40|730474.6|729474.6|730475.7|729475.7|730477|729477|730473.1|729473.1|18
1631522570000|2021-09-13 08:42:50|730475.5|729475.5|730471.1|729471.1|730481.1|729481.1|730470.5|729470.5|20
1631522580000|2021-09-13 08:43:00|730471.3|729471.3|730469.9|729469.9|730473.5|729473.5|730469.1|729469.1|19
1631522590000|2021-09-13 08:43:10|730470.1|729470.1|730480|729480|730981.8|729480|730468.7|728981.8|17
1631522600000|2021-09-13 08:43:20|730478.8|729478.8|730481.2|729481.2|730481.2|729481.2|730471.9|729471.9|18
1631522610000|2021-09-13 08:43:30|730479|729479|730479.5|729479.5|730980.2|729484.2|730475.8|728979.8|23
1631522620000|2021-09-13 08:43:40|730479.9|729479.9|730474.6|729474.6|730480.2|729480.2|730472.2|729472.2|21
1631522630000|2021-09-13 08:43:50|730475.3|729475.3|730478.5|729478.5|730478.7|729478.7|730473.1|729473.1|14
1631522640000|2021-09-13 08:44:00|730478.3|729478.3|730480.8|729480.8|730487|729487|730473.6|729473.6|23
1631522650000|2021-09-13 08:44:10|730479.3|729479.3|730479.5|729479.5|730482.3|729482.3|730477.1|729477.1|24
1631522660000|2021-09-13 08:44:20|730480.9|729480.9|730487.5|729487.5|730988.5|729487.5|730480|728988.5|19
1631522670000|2021-09-13 08:44:30|730483.5|729483.5|730489.8|729489.8|730491.4|729491.4|730483|729483|22
1631522680000|2021-09-13 08:44:40|730488.9|729488.9|730487.4|729487.4|730489.3|729489.3|730484.2|729484.2|16
1631522690000|2021-09-13 08:44:50|730486.6|729486.6|730490.4|729490.4|730491.1|729491.1|730482.2|729482.2|21
1631522700000|2021-09-13 08:45:00|730488.4|729488.4|730471.3|729471.3|730490.1|729490.1|730471.3|729471.3|31
1631522710000|2021-09-13 08:45:10|730471.9|729471.9|730471.7|729471.7|730479.2|729479.2|730466.2|729466.2|25
1631522720000|2021-09-13 08:45:20|730471.2|729471.2|730471.8|729471.8|730475.2|729475.2|730465|729465|27
1631522730000|2021-09-13 08:45:30|730473|729473|730468.5|729468.5|730474.7|729474.7|730464.8|729464.8|21
1631522740000|2021-09-13 08:45:40|730470.5|729470.5|730486.6|729486.6|730488|729488|730470.5|729470.5|17
1631522750000|2021-09-13 08:45:50|730491.8|729491.8|730484.2|729484.2|730492.3|729492.3|730482.2|729482.2|23
1631522760000|2021-09-13 08:46:00|730480.7|729480.7|730478.9|729478.9|730485.5|729485.5|730478.2|729478.2|22
1631522770000|2021-09-13 08:46:10|730478.8|729478.8|730526.7|729526.7|730529.5|729529.5|730478.8|729478.8|31
1631522780000|2021-09-13 08:46:20|730526.4|729526.4|730499.1|729499.1|731009.7|729526.7|730498.9|729007.3|28
1631522790000|2021-09-13 08:46:30|730496.3|729496.3|730528.6|729528.6|731017.3|729530.2|730496.3|729017.3|18
1631522800000|2021-09-13 08:46:40|730526.7|729526.7|730524.8|729524.8|730533.1|729533.1|730512.4|729512.4|27
1631522810000|2021-09-13 08:46:50|730514.9|729514.9|730535.6|729535.6|730536.6|729536.6|730514.9|729514.9|22
1631522820000|2021-09-13 08:47:00|730533.9|729533.9|730511.5|729511.5|730537.7|729537.7|730509.6|729509.6|18
1631522830000|2021-09-13 08:47:10|730511.6|729511.6|730507.2|729507.2|730522.1|729522.1|730507.2|729507.2|18
1631522840000|2021-09-13 08:47:20|730506.7|729506.7|730513.8|729513.8|730533|729533|730506.5|729506.5|20
1631522850000|2021-09-13 08:47:30|730511|729511|730509.5|729509.5|730520.9|729520.9|730506.4|729506.4|29
1631522860000|2021-09-13 08:47:40|730506.9|729506.9|730511.1|729511.1|731011.6|729516|730496.8|729011.6|32
1631522870000|2021-09-13 08:47:50|730506.1|729506.1|730498.1|729498.1|730506.8|729506.8|730496.3|729496.3|26
1631522880000|2021-09-13 08:48:00|730500.5|729500.5|730478.3|729478.3|730506.2|729506.2|730478.3|729478.3|20
1631522890000|2021-09-13 08:48:10|730477.9|729477.9|730469.3|729469.3|730477.9|729477.9|730436.3|729436.3|27
1631522900000|2021-09-13 08:48:20|730467.8|729467.8|730502.7|729502.7|730966.6|729502.7|730453.8|728958.8|33
1631522910000|2021-09-13 08:48:30|730498.8|729498.8|730475.6|729475.6|730972.1|729507|730475.6|728972.1|33
1631522920000|2021-09-13 08:48:40|730473.8|729473.8|730467.8|729467.8|730479.7|729479.7|730457.2|729457.2|31
1631522930000|2021-09-13 08:48:50|730460|729460|730465.6|729465.6|730472|729472|730452.1|729452.1|22
1631522940000|2021-09-13 08:49:00|730457.8|729457.8|730457.8|729457.8|730464.1|729464.1|730444.9|729444.9|22
1631522950000|2021-09-13 08:49:10|730457.6|729457.6|730513.5|729513.5|730515.1|729515.1|730455.8|729455.8|25
1631522960000|2021-09-13 08:49:20|730513.7|729513.7|730507.1|729507.1|731012.9|729515|730504|729012.9|29
1631522970000|2021-09-13 08:49:30|730498.3|729498.3|730528.2|729528.2|730530.5|729530.5|730497|729497|26
1631522980000|2021-09-13 08:49:40|731018.2|729018.2|730505.6|729505.6|731018.2|729526.2|730501.1|729002.6|26
1631522990000|2021-09-13 08:49:50|730512.6|729512.6|730504.5|729504.5|730513|729513|730503.7|729503.7|23
1631523000000|2021-09-13 08:50:00|730515.4|729515.4|730511.7|729511.7|730517.4|729517.4|730503.5|729503.5|37
1631523010000|2021-09-13 08:50:10|730511.6|729511.6|730517.7|729517.7|730529.7|729529.7|730510.4|729510.4|26
1631523020000|2021-09-13 08:50:20|730517.5|729517.5|730524.1|729524.1|731014.6|729529.3|730511.4|729014.6|31
1631523030000|2021-09-13 08:50:30|730514.7|729514.7|730526.5|729526.5|730532.2|729532.2|730509.5|729509.5|33
1631523040000|2021-09-13 08:50:40|730525.3|729525.3|730522.8|729522.8|730530.2|729530.2|730520.8|729520.8|28
1631523050000|2021-09-13 08:50:50|730522.6|729522.6|730524.6|729524.6|730527.3|729527.3|730518.4|729518.4|26
1631523060000|2021-09-13 08:51:00|730522.7|729522.7|730506|729506|730522.7|729522.7|730496.8|729496.8|37
1631523070000|2021-09-13 08:51:10|730507.3|729507.3|730526.2|729526.2|731027.9|729543.4|730497|729025.3|35
1631523080000|2021-09-13 08:51:20|730528|729528|731027.3|729027.3|731035.7|729540.5|730521.5|729025.2|32
1631523090000|2021-09-13 08:51:30|730530.7|729530.7|731062.9|729062.9|731075.3|729579.8|730529.7|729053.5|32
1631523100000|2021-09-13 08:51:40|731061.5|729061.5|730570.6|729570.6|731062|729580.2|730558.7|729056.3|35
1631523110000|2021-09-13 08:51:50|730574.1|729574.1|730550.8|729550.8|731049.1|729576.3|730525.3|729022.9|35
1631523120000|2021-09-13 08:52:00|730548.9|729548.9|730555.5|729555.5|730566.2|729566.2|730547|729547|28
1631523130000|2021-09-13 08:52:10|730558.1|729558.1|730574.4|729574.4|730577.7|729577.7|730558.1|729558.1|30
1631523140000|2021-09-13 08:52:20|730575.7|729575.7|730630.8|729630.8|731121.3|729642.9|730575.7|729077.4|30
1631523150000|2021-09-13 08:52:30|730649.5|729649.5|730651.8|729651.8|730655.8|729655.8|730634.9|729634.9|32
1631523160000|2021-09-13 08:52:40|730659.6|729659.6|730631.9|729631.9|730661.3|729661.3|730626.4|729626.4|22
1631523170000|2021-09-13 08:52:50|730639.1|729639.1|730671.2|729671.2|730684.6|729684.6|730636.9|729636.9|31
1631523180000|2021-09-13 08:53:00|730673.7|729673.7|730686.8|729686.8|730696.3|729696.3|730665.7|729665.7|21
1631523190000|2021-09-13 08:53:10|730685.5|729685.5|730673.3|729673.3|730696.7|729696.7|730651.3|729651.3|34
1631523200000|2021-09-13 08:53:20|730670.7|729670.7|730567.2|729567.2|731071.9|729671.9|730557.5|729048.4|36
1631523210000|2021-09-13 08:53:30|730564.6|729564.6|730566.7|729566.7|730573.4|729573.4|730551.6|729551.6|35
1631523220000|2021-09-13 08:53:40|730565.7|729565.7|730577.6|729577.6|731095.5|729585|730563.5|729071.8|28
1631523230000|2021-09-13 08:53:50|730579.6|729579.6|730580.3|729580.3|730602.9|729602.9|730568.5|729568.5|21
1631523240000|2021-09-13 08:54:00|730574.3|729574.3|730603.1|729603.1|730603.7|729603.7|730572.4|729572.4|22
1631523250000|2021-09-13 08:54:10|730596|729596|730598.8|729598.8|731099.3|729603.9|730567.5|729099.3|22
1631523260000|2021-09-13 08:54:20|730592.4|729592.4|730601.9|729601.9|731127.4|729650.3|730592.4|729127.4|30
1631523270000|2021-09-13 08:54:30|730606.3|729606.3|730600.9|729600.9|730610.8|729610.8|730595.5|729595.5|22
1631523280000|2021-09-13 08:54:40|730607.6|729607.6|730594.8|729594.8|731105.3|729627.6|730594.6|729105.3|31
1631523290000|2021-09-13 08:54:50|730600.4|729600.4|730668.9|729668.9|730668.9|729668.9|730595.2|729595.2|25
1631523300000|2021-09-13 08:55:00|730670.1|729670.1|731170.5|729170.5|731173.2|729693.8|730669.8|729166|23
1631523310000|2021-09-13 08:55:10|730684.4|729684.4|730672|729672|730684.4|729684.4|730670.8|729670.8|22
1631523320000|2021-09-13 08:55:20|730682.8|729682.8|730618.7|729618.7|730683|729683|730615.2|729615.2|24
1631523330000|2021-09-13 08:55:30|730602.9|729602.9|730613.2|729613.2|730619.1|729619.1|730602.9|729602.9|25
1631523340000|2021-09-13 08:55:40|730613.3|729613.3|730612.2|729612.2|730618.6|729618.6|730612.2|729612.2|12
1631523350000|2021-09-13 08:55:50|730612.5|729612.5|730661.3|729661.3|731143.5|729664.7|730580.3|729143.5|29
1631523360000|2021-09-13 08:56:00|730663|729663|730662.7|729662.7|730668.2|729668.2|730656.1|729656.1|18
1631523370000|2021-09-13 08:56:10|730663.4|729663.4|730647.3|729647.3|731163.4|729663.4|730646.5|729147.2|16
1631523380000|2021-09-13 08:56:20|730646.7|729646.7|730638|729638|731134|729663.6|730634.6|729132.7|23
1631523390000|2021-09-13 08:56:30|730635.3|729635.3|730628.7|729628.7|730641.7|729641.7|730628.7|729628.7|18
1631523400000|2021-09-13 08:56:40|730628.4|729628.4|730629|729629|730630.5|729630.5|730624.5|729624.5|18
1631523410000|2021-09-13 08:56:50|730630|729630|731073.2|729073.2|731082|729637.2|730585.9|729072.8|19
1631523420000|2021-09-13 08:57:00|731065.5|729065.5|730508.7|729508.7|731065.5|729586.4|730489.2|729020.5|34
1631523430000|2021-09-13 08:57:10|730504.8|729504.8|730543.6|729543.6|730554.3|729554.3|730495.2|729495.2|34
1631523440000|2021-09-13 08:57:20|730543.9|729543.9|730466.2|729466.2|730543.9|729543.9|730456.7|729456.7|27
1631523450000|2021-09-13 08:57:30|730470.2|729470.2|730472|729472|730477.8|729477.8|730459.5|729459.5|23
1631523460000|2021-09-13 08:57:40|730472.8|729472.8|730455.6|729455.6|730476.8|729476.8|730452.7|729452.7|24
1631523470000|2021-09-13 08:57:50|730454.4|729454.4|730459|729459|730462.9|729462.9|730454.2|729454.2|18
1631523480000|2021-09-13 08:58:00|730453.1|729453.1|730456.9|729456.9|730466.1|729466.1|730440.5|729440.5|27
1631523490000|2021-09-13 08:58:10|730463.2|729463.2|730481.1|729481.1|730481.1|729481.1|730455.5|729455.5|22
1631523500000|2021-09-13 08:58:20|730480.5|729480.5|730471.2|729471.2|730480.5|729480.5|730463.5|729463.5|22
1631523510000|2021-09-13 08:58:30|730470.4|729470.4|730438.5|729438.5|730472.5|729472.5|730437.4|729437.4|25
1631523520000|2021-09-13 08:58:40|730433.5|729433.5|730439.7|729439.7|730447.7|729447.7|730433.5|729433.5|20
1631523530000|2021-09-13 08:58:50|730460.2|729460.2|730432.1|729432.1|730460.2|729460.2|730429.3|729429.3|23
1631523540000|2021-09-13 08:59:00|730443.5|729443.5|730423.1|729423.1|730443.5|729443.5|730422|729422|29
1631523550000|2021-09-13 08:59:10|730415.4|729415.4|730416.2|729416.2|730894.1|729433.1|730411|728894.1|29
1631523560000|2021-09-13 08:59:20|730430.1|729430.1|730435.3|729435.3|730442.6|729442.6|730424.3|729424.3|25
1631523570000|2021-09-13 08:59:30|730435.6|729435.6|730445.3|729445.3|730456.7|729456.7|730433.6|729433.6|17
1631523580000|2021-09-13 08:59:40|730445.7|729445.7|730447.8|729447.8|730455.7|729455.7|730444.1|729444.1|20
1631523590000|2021-09-13 08:59:50|730447.1|729447.1|730460.8|729460.8|730462.1|729462.1|730445.1|729445.1|22
1631523600000|2021-09-13 09:00:00|730458|729458|730472.7|729472.7|730472.9|729472.9|730433.9|729433.9|34
1631523610000|2021-09-13 09:00:10|730474.3|729474.3|730464.4|729464.4|730968.3|729477.3|730451.6|728959.4|24
1631523620000|2021-09-13 09:00:20|730467.8|729467.8|730481.8|729481.8|730500.2|729500.2|730467.2|729467.2|28
1631523630000|2021-09-13 09:00:30|730482.3|729482.3|730476.5|729476.5|730968.4|729485.9|730469.1|728968.4|21
1631523640000|2021-09-13 09:00:40|730476|729476|730472.2|729472.2|730483|729483|730469.3|729469.3|22
1631523650000|2021-09-13 09:00:50|730472.1|729472.1|730473.6|729473.6|730473.6|729473.6|730459|729459|19
1631523660000|2021-09-13 09:01:00|730473.5|729473.5|730460.1|729460.1|730474|729474|730455.4|729455.4|25
1631523670000|2021-09-13 09:01:10|730461.4|729461.4|730462.4|729462.4|730463.6|729463.6|730455.6|729455.6|15
1631523680000|2021-09-13 09:01:20|730461.9|729461.9|730433.4|729433.4|730956.1|729462.6|730431|728956.1|22
1631523690000|2021-09-13 09:01:30|730428.7|729428.7|730411|729411|730437.1|729437.1|730411|729411|28
1631523700000|2021-09-13 09:01:40|730415.3|729415.3|730400.4|729400.4|730424.5|729424.5|730400.4|729400.4|35
1631523710000|2021-09-13 09:01:50|730405.2|729405.2|730407.4|729407.4|730421.4|729421.4|730400.7|729400.7|32
1631523720000|2021-09-13 09:02:00|730414.4|729414.4|730414.2|729414.2|730421.2|729421.2|730400.4|729400.4|34
1631523730000|2021-09-13 09:02:10|730413.5|729413.5|730402.9|729402.9|730430|729430|730398|729398|34
1631523740000|2021-09-13 09:02:20|730402.6|729402.6|730357.9|729357.9|730887.4|729402.6|730357.9|728887.4|33
1631523750000|2021-09-13 09:02:30|730360|729360|730354.7|729354.7|730368|729368|730346.3|729346.3|24
1631523760000|2021-09-13 09:02:40|730354.8|729354.8|730329.2|729329.2|730354.8|729354.8|730318.8|729318.8|33
1631523770000|2021-09-13 09:02:50|730340|729340|730349.9|729349.9|730847.5|729352.7|730335.9|728832.1|32
1631523780000|2021-09-13 09:03:00|730338.4|729338.4|730328.5|729328.5|730340.6|729340.6|730328.5|729328.5|21
1631523790000|2021-09-13 09:03:10|730326.8|729326.8|730320.3|729320.3|730821|729326.9|730303.2|728807|29
1631523800000|2021-09-13 09:03:20|730321.9|729321.9|730343.5|729343.5|730343.5|729343.5|730312.3|729312.3|30
1631523810000|2021-09-13 09:03:30|730337.9|729337.9|730342.1|729342.1|730342.4|729342.4|730337.9|729337.9|16
1631523820000|2021-09-13 09:03:40|730341.4|729341.4|730349.3|729349.3|730350.1|729350.1|730337.6|729337.6|19
1631523830000|2021-09-13 09:03:50|730348.7|729348.7|730341.5|729341.5|730348.7|729348.7|730338.2|729338.2|15
1631523840000|2021-09-13 09:04:00|730333.5|729333.5|730845.5|728845.5|730846.1|729338.3|730314.1|728833.3|31
1631523850000|2021-09-13 09:04:10|730845.9|728845.9|730333.4|729333.4|730846.5|729344.6|730332.5|728844.5|23
1631523860000|2021-09-13 09:04:20|730340.7|729340.7|730322.2|729322.2|730340.8|729340.8|730321.5|729321.5|22
1631523870000|2021-09-13 09:04:30|730329.3|729329.3|730320.8|729320.8|730341.7|729341.7|730317.1|729317.1|29
1631523880000|2021-09-13 09:04:40|730332.1|729332.1|730328.3|729328.3|730336|729336|730317.6|729317.6|23
1631523890000|2021-09-13 09:04:50|730331.1|729331.1|730404.4|729404.4|730407.1|729407.1|730324.2|729324.2|29
1631523900000|2021-09-13 09:05:00|730403.1|729403.1|730396.6|729396.6|730404|729404|730393.9|729393.9|23
1631523910000|2021-09-13 09:05:10|730397.5|729397.5|730379|729379|730399.1|729399.1|730379|729379|21
1631523920000|2021-09-13 09:05:20|730389.7|729389.7|730390.3|729390.3|730394.4|729394.4|730375.1|729375.1|20
1631523930000|2021-09-13 09:05:30|730381.7|729381.7|730389.3|729389.3|730392.6|729392.6|730375.2|729375.2|27
1631523940000|2021-09-13 09:05:40|730389.5|729389.5|730323.2|729323.2|730881|729389.5|730300.4|728832.7|29
1631523950000|2021-09-13 09:05:50|730307.8|729307.8|730323|729323|730323|729323|730306.4|729306.4|29
1631523960000|2021-09-13 09:06:00|730317.8|729317.8|730312.8|729312.8|730318.5|729318.5|730309.2|729309.2|24
1631523970000|2021-09-13 09:06:10|730315|729315|730310.1|729310.1|730317.8|729317.8|730306.4|729306.4|26
1631523980000|2021-09-13 09:06:20|730302.5|729302.5|730323.2|729323.2|730794.7|729323.4|730302.5|728794.7|29
1631523990000|2021-09-13 09:06:30|730324.5|729324.5|730314.7|729314.7|730325.3|729325.3|730311|729311|24
1631524000000|2021-09-13 09:06:40|730315.8|729315.8|730315.8|729315.8|730324.7|729324.7|730305.8|729305.8|21
1631524010000|2021-09-13 09:06:50|730306|729306|730313.2|729313.2|730319.1|729319.1|730306|729306|20
1631524020000|2021-09-13 09:07:00|730314.2|729314.2|730314.8|729314.8|730329.3|729329.3|730311.8|729311.8|26
1631524030000|2021-09-13 09:07:10|730314.4|729314.4|730309|729309|730326.4|729326.4|730308|729308|19
1631524040000|2021-09-13 09:07:20|730311.1|729311.1|730306.9|729306.9|730312.1|729312.1|730300.9|729300.9|15
1631524050000|2021-09-13 09:07:30|730308.7|729308.7|730316.4|729316.4|730325|729325|730304|729304|24
1631524060000|2021-09-13 09:07:40|730314.1|729314.1|730296.7|729296.7|730803.9|729320.9|730289.5|728791.4|29
1631524070000|2021-09-13 09:07:50|730296.4|729296.4|730302|729302|730313|729313|730294.9|729294.9|18
1631524080000|2021-09-13 09:08:00|730318.4|729318.4|730302.5|729302.5|730318.4|729318.4|730294.8|729294.8|23
1631524090000|2021-09-13 09:08:10|730300.7|729300.7|730326.7|729326.7|730327.4|729327.4|730291.6|729291.6|24
1631524100000|2021-09-13 09:08:20|730326.5|729326.5|730326.5|729326.5|730327.6|729327.6|730325.9|729325.9|10
1631524110000|2021-09-13 09:08:30|730326.8|729326.8|730313.6|729313.6|730326.8|729326.8|730309.6|729309.6|13
1631524120000|2021-09-13 09:08:40|730315.6|729315.6|730811.4|728811.4|730811.4|729327.6|730310.4|728803.6|18
1631524130000|2021-09-13 09:08:50|730324.5|729324.5|730325.8|729325.8|730809.6|729326.9|730310.7|728809.6|17
1631524140000|2021-09-13 09:09:00|730326.3|729326.3|730322.7|729322.7|730329.9|729329.9|730307.8|729307.8|20
1631524150000|2021-09-13 09:09:10|730322.9|729322.9|730320.5|729320.5|730324.5|729324.5|730316.6|729316.6|13
1631524160000|2021-09-13 09:09:20|730324.7|729324.7|730257.4|729257.4|730793.6|729325.6|730257.4|728793.6|17
1631524170000|2021-09-13 09:09:30|730751.6|728751.6|730258.7|729258.7|730751.6|729262.8|730253.4|728751.6|22
1631524180000|2021-09-13 09:09:40|730260.1|729260.1|730247.9|729247.9|730747|729260.9|730232.6|728737.1|23
1631524190000|2021-09-13 09:09:50|730246.4|729246.4|730751.9|728751.9|730751.9|729250.9|730239|728738.9|23
1631524200000|2021-09-13 09:10:00|730748.9|728748.9|730242.1|729242.1|730748.9|729245.9|730237.6|728746.8|25
1631524210000|2021-09-13 09:10:10|730241.4|729241.4|730266.8|729266.8|730755|729266.8|730240.6|728746.3|33
1631524220000|2021-09-13 09:10:20|730267.8|729267.8|730269.7|729269.7|730768.8|729276.4|730261.4|728751.5|32
1631524230000|2021-09-13 09:10:30|730259|729259|730762.4|728762.4|730776.3|729265|730250.7|728757.6|32
1631524240000|2021-09-13 09:10:40|730762.1|728762.1|730737.6|728737.6|730762.1|729275.5|730256.4|728731.2|30
1631524250000|2021-09-13 09:10:50|730741.1|728741.1|730745.2|728745.2|730757.1|729258.2|730242.1|728741.1|25
1631524260000|2021-09-13 09:11:00|730744|728744|730753.1|728753.1|730771.9|729270.6|730260.7|728738.2|33
1631524270000|2021-09-13 09:11:10|730759.4|728759.4|730250.2|729250.2|730764.6|729256.8|730249.8|728746.4|25
1631524280000|2021-09-13 09:11:20|730250.4|729250.4|730748.1|728748.1|730766.9|729270.2|730241.8|728729.7|30
1631524290000|2021-09-13 09:11:30|730751.3|728751.3|730750.4|728750.4|730753.7|729252.8|730252.4|728739.3|29
1631524300000|2021-09-13 09:11:40|730750|728750|730291|729291|730770|729292.2|730257.3|728747.8|24
1631524310000|2021-09-13 09:11:50|730285.1|729285.1|730280.8|729280.8|730784.8|729299.8|730270.7|728774.6|28
1631524320000|2021-09-13 09:12:00|730283|729283|730253.1|729253.1|730283|729283|730253.1|729253.1|22
1631524330000|2021-09-13 09:12:10|730266.6|729266.6|730263.8|729263.8|730763.4|729272.3|730251|728749.6|35
1631524340000|2021-09-13 09:12:20|730260.9|729260.9|730266.2|729266.2|730270|729270|730252.9|729252.9|26
1631524350000|2021-09-13 09:12:30|730267.3|729267.3|730276.3|729276.3|730276.3|729276.3|730260.8|729260.8|17
1631524360000|2021-09-13 09:12:40|730275.7|729275.7|730268.2|729268.2|730278.8|729278.8|730265.6|729265.6|24
1631524370000|2021-09-13 09:12:50|730269.7|729269.7|730268.3|729268.3|730273.5|729273.5|730263.7|729263.7|21
1631524380000|2021-09-13 09:13:00|730267.6|729267.6|730265.8|729265.8|730280.7|729280.7|730265|729265|21
1631524390000|2021-09-13 09:13:10|730266|729266|730265.3|729265.3|730270.2|729270.2|730259.9|729259.9|16
1631524400000|2021-09-13 09:13:20|730246|729246|730267.2|729267.2|730267.2|729267.2|730246|729246|11
1631524410000|2021-09-13 09:13:30|730268.4|729268.4|730274.9|729274.9|730283.7|729283.7|730256.9|729256.9|16
1631524420000|2021-09-13 09:13:40|730273.3|729273.3|730286.8|729286.8|730286.8|729286.8|730264.8|729264.8|18
1631524430000|2021-09-13 09:13:50|730277.5|729277.5|730273.4|729273.4|730287.8|729287.8|730273.4|729273.4|18
1631524440000|2021-09-13 09:14:00|730276.8|729276.8|730268.9|729268.9|730283.4|729283.4|730267.2|729267.2|22
1631524450000|2021-09-13 09:14:10|730272.1|729272.1|730268.7|729268.7|730274.6|729274.6|730267.4|729267.4|20
1631524460000|2021-09-13 09:14:20|730269.4|729269.4|730321.2|729321.2|730818.3|729324.9|730258.1|728808.3|24
1631524470000|2021-09-13 09:14:30|730320.7|729320.7|730400.9|729400.9|730402.4|729402.4|730318.1|729318.1|22
1631524480000|2021-09-13 09:14:40|730882.3|728882.3|730444.5|729444.5|730950.2|729452.5|730387.1|728875.8|33
1631524490000|2021-09-13 09:14:50|730444.7|729444.7|730390.2|729390.2|730890.4|729446.3|730377.9|728885.2|30
1631524500000|2021-09-13 09:15:00|730387|729387|730376.6|729376.6|730398.7|729398.7|730362.2|729362.2|33
1631524510000|2021-09-13 09:15:10|730374.7|729374.7|730373.1|729373.1|730380.5|729380.5|730366.1|729366.1|26
1631524520000|2021-09-13 09:15:20|730373.5|729373.5|730390.8|729390.8|730391.1|729391.1|730368.8|729368.8|23
1631524530000|2021-09-13 09:15:30|730391.1|729391.1|730381.8|729381.8|730391.1|729391.1|730371.3|729371.3|28
1631524540000|2021-09-13 09:15:40|730379.6|729379.6|730398.4|729398.4|730404.1|729404.1|730375.6|729375.6|26
1631524550000|2021-09-13 09:15:50|730404.6|729404.6|730384.3|729384.3|730404.6|729404.6|730383|729383|24
1631524560000|2021-09-13 09:16:00|730397.9|729397.9|730377.4|729377.4|730398.1|729398.1|730371.1|729371.1|30
1631524570000|2021-09-13 09:16:10|730368.9|729368.9|730327.7|729327.7|730368.9|729368.9|730321.6|729321.6|33
1631524580000|2021-09-13 09:16:20|730327.3|729327.3|730325.6|729325.6|730331.4|729331.4|730322.9|729322.9|24
1631524590000|2021-09-13 09:16:30|730326.4|729326.4|730329.3|729329.3|730330.2|729330.2|730305.8|729305.8|32
1631524600000|2021-09-13 09:16:40|730821.4|728821.4|730347.5|729347.5|730825.5|729352.3|730320.6|728821.4|26
1631524610000|2021-09-13 09:16:50|730347.1|729347.1|730364.1|729364.1|730375.3|729375.3|730347.1|729347.1|30
1631524620000|2021-09-13 09:17:00|730364|729364|730365.6|729365.6|730372.5|729372.5|730358.7|729358.7|25
1631524630000|2021-09-13 09:17:10|730365.3|729365.3|730843.6|728843.6|730848.2|729366|730343.8|728840.3|23
1631524640000|2021-09-13 09:17:20|730837.9|728837.9|730320.2|729320.2|730846|729346.5|730298|728811.8|29
1631524650000|2021-09-13 09:17:30|730308.5|729308.5|730300.9|729300.9|730796.5|729311.3|730286.9|728782.2|33
1631524660000|2021-09-13 09:17:40|730299|729299|730283.3|729283.3|730788|729307.9|730283.3|728785.7|37
1631524670000|2021-09-13 09:17:50|730291.9|729291.9|730286|729286|730792|729292.3|730278.4|728789.4|28
1631524680000|2021-09-13 09:18:00|730285.5|729285.5|730259|729259|730286.9|729286.9|730257.8|729257.8|33
1631524690000|2021-09-13 09:18:10|730257.8|729257.8|730277.7|729277.7|730277.7|729277.7|730249.2|729249.2|27
1631524700000|2021-09-13 09:18:20|730277.4|729277.4|730257.6|729257.6|730277.4|729277.4|730256.1|729256.1|23
1631524710000|2021-09-13 09:18:30|730261.2|729261.2|730245|729245|730749.5|729261.2|730235.6|728749.5|36
1631524720000|2021-09-13 09:18:40|730244.9|729244.9|730246.4|729246.4|730254.1|729254.1|730241.7|729241.7|26
1631524730000|2021-09-13 09:18:50|730257.1|729257.1|730261.3|729261.3|730759.7|729265.5|730245.8|728758.4|31
1631524740000|2021-09-13 09:19:00|730261.8|729261.8|730257.4|729257.4|730761.3|729270.1|730253.3|728757.5|31
1631524750000|2021-09-13 09:19:10|730256.9|729256.9|730259.1|729259.1|730275|729275|730256.9|729256.9|27
1631524760000|2021-09-13 09:19:20|730259.6|729259.6|730294.2|729294.2|730788.5|729294.2|730259.6|728786.9|23
1631524770000|2021-09-13 09:19:30|730295.5|729295.5|730337.8|729337.8|730818.1|729346.2|730292|728804.7|33
1631524780000|2021-09-13 09:19:40|730338|729338|730350.8|729350.8|730864.4|729376.1|730336.6|728855.7|25
1631524790000|2021-09-13 09:19:50|730842.8|728842.8|730340.2|729340.2|730842.8|729346.3|730337.3|728832.4|18
1631524800000|2021-09-13 09:20:00|730347.4|729347.4|730335.6|729335.6|730837.3|729347.4|730320.2|728836.3|18
1631524810000|2021-09-13 09:20:10|730335|729335|730336.9|729336.9|730336.9|729336.9|730319|729319|29
1631524820000|2021-09-13 09:20:20|730336.7|729336.7|730329.3|729329.3|730338.1|729338.1|730316.9|729316.9|35
1631524830000|2021-09-13 09:20:30|730328.3|729328.3|730320.5|729320.5|730331.1|729331.1|730306.9|729306.9|26
1631524840000|2021-09-13 09:20:40|730320.9|729320.9|730319|729319|730336.7|729336.7|730310.8|729310.8|23
1631524850000|2021-09-13 09:20:50|730314.8|729314.8|730311.1|729311.1|730816.4|729314.8|730310|728804.3|20
1631524860000|2021-09-13 09:21:00|730313.3|729313.3|730312.5|729312.5|730314.6|729314.6|730301.6|729301.6|20
1631524870000|2021-09-13 09:21:10|730300.7|729300.7|730265.3|729265.3|730312.8|729312.8|730263.4|729263.4|22
1631524880000|2021-09-13 09:21:20|730266|729266|730263.5|729263.5|730266.7|729266.7|730261.9|729261.9|11
1631524890000|2021-09-13 09:21:30|730265.7|729265.7|730220|729220|730265.7|729265.7|730204.8|729204.8|31
1631524900000|2021-09-13 09:21:40|730198.4|729198.4|730181.8|729181.8|730198.4|729198.4|730164.5|729164.5|31
1631524910000|2021-09-13 09:21:50|730182|729182|730249.2|729249.2|730710.2|729249.2|730180.1|728708.4|29
1631524920000|2021-09-13 09:22:00|730256.3|729256.3|730232.1|729232.1|730265.6|729265.6|730232.1|729232.1|33
1631524930000|2021-09-13 09:22:10|730233.7|729233.7|730245.4|729245.4|730253.7|729253.7|730229.1|729229.1|26
1631524940000|2021-09-13 09:22:20|730243.6|729243.6|730256.5|729256.5|730759|729266.8|730234.8|728747|28
1631524950000|2021-09-13 09:22:30|730251.8|729251.8|730244.1|729244.1|730256|729256|730238.6|729238.6|29
1631524960000|2021-09-13 09:22:40|730244.8|729244.8|730234.7|729234.7|730253.3|729253.3|730231.6|729231.6|19
1631524970000|2021-09-13 09:22:50|730234.6|729234.6|730236.8|729236.8|730236.8|729236.8|730229.4|729229.4|15
1631524980000|2021-09-13 09:23:00|730237.6|729237.6|730212.9|729212.9|730242.8|729242.8|730210.6|729210.6|31
1631524990000|2021-09-13 09:23:10|730211.7|729211.7|730210.3|729210.3|730222.3|729222.3|730205.4|729205.4|31
1631525000000|2021-09-13 09:23:20|730209.5|729209.5|730202.4|729202.4|730209.5|729209.5|730193.7|729193.7|30
1631525010000|2021-09-13 09:23:30|730196.3|729196.3|730214.2|729214.2|730229.2|729229.2|730196.2|729196.2|29
1631525020000|2021-09-13 09:23:40|730222.2|729222.2|730235.2|729235.2|730237.6|729237.6|730211.5|729211.5|25
1631525030000|2021-09-13 09:23:50|730234.5|729234.5|730227.5|729227.5|730238|729238|730221.2|729221.2|20
1631525040000|2021-09-13 09:24:00|730223.5|729223.5|730228.5|729228.5|730743.1|729267.4|730223.5|728738.6|29
1631525050000|2021-09-13 09:24:10|730230.6|729230.6|730265.5|729265.5|730768|729270.4|730227.3|728759.7|27
1631525060000|2021-09-13 09:24:20|730263.7|729263.7|730810.1|728810.1|730810.1|729315.3|730263.7|728810.1|28
1631525070000|2021-09-13 09:24:30|730806.2|728806.2|730282.8|729282.8|730809.9|729299.7|730279.8|728803.6|30
1631525080000|2021-09-13 09:24:40|730290.9|729290.9|730275.5|729275.5|730290.9|729290.9|730274.9|729274.9|28
1631525090000|2021-09-13 09:24:50|730273.3|729273.3|730276.6|729276.6|730278.2|729278.2|730270.9|729270.9|16
1631525100000|2021-09-13 09:25:00|730274.7|729274.7|730262.4|729262.4|730282.5|729282.5|730257.5|729257.5|20
1631525110000|2021-09-13 09:25:10|730263.7|729263.7|730253.6|729253.6|730268.5|729268.5|730253.6|729253.6|22
1631525120000|2021-09-13 09:25:20|730253.5|729253.5|730268.3|729268.3|730270.5|729270.5|730242.7|729242.7|31
1631525130000|2021-09-13 09:25:30|730271.1|729271.1|730264.2|729264.2|730277.6|729277.6|730264.2|729264.2|15
1631525140000|2021-09-13 09:25:40|730259.2|729259.2|730245.3|729245.3|730261.9|729261.9|730241.8|729241.8|12
1631525150000|2021-09-13 09:25:50|730245.9|729245.9|730269|729269|730292.9|729292.9|730245.4|729245.4|30
1631525160000|2021-09-13 09:26:00|730269.3|729269.3|730261.6|729261.6|730269.3|729269.3|730260.1|729260.1|16
1631525170000|2021-09-13 09:26:10|730261.7|729261.7|730273.8|729273.8|730280.8|729280.8|730261.5|729261.5|16
1631525180000|2021-09-13 09:26:20|730275.9|729275.9|730275.1|729275.1|730280.5|729280.5|730262.2|729262.2|22
1631525190000|2021-09-13 09:26:30|730262|729262|730347.7|729347.7|730347.7|729347.7|730262|729262|24
1631525200000|2021-09-13 09:26:40|730350.1|729350.1|730328|729328|730354.8|729354.8|730319|729319|33
1631525210000|2021-09-13 09:26:50|730329.8|729329.8|730329.6|729329.6|730330.9|729330.9|730327.7|729327.7|21
1631525220000|2021-09-13 09:27:00|730327|729327|730325.5|729325.5|730336.1|729336.1|730320.3|729320.3|18
1631525230000|2021-09-13 09:27:10|730328.1|729328.1|730317|729317|730328.8|729328.8|730317|729317|22
1631525240000|2021-09-13 09:27:20|730318.7|729318.7|730329|729329|730330.9|729330.9|730301.9|729301.9|30
1631525250000|2021-09-13 09:27:30|730330.8|729330.8|730454.8|729454.8|730464.1|729464.1|730318.5|729318.5|32
1631525260000|2021-09-13 09:27:40|730455.8|729455.8|730456|729456|730467.7|729467.7|730438.5|729438.5|26
1631525270000|2021-09-13 09:27:50|730453|729453|730433.5|729433.5|730456.8|729456.8|730427.6|729427.6|29
1631525280000|2021-09-13 09:28:00|730431.5|729431.5|730395|729395|730888.6|729431.5|730348.7|728888.6|37
1631525290000|2021-09-13 09:28:10|730400|729400|730353.4|729353.4|730401.1|729401.1|730348.6|729348.6|37
1631525300000|2021-09-13 09:28:20|730354.2|729354.2|730336.1|729336.1|730354.2|729354.2|730331.5|729331.5|28
1631525310000|2021-09-13 09:28:30|730336.8|729336.8|730338.4|729338.4|730340.7|729340.7|730331.6|729331.6|30
1631525320000|2021-09-13 09:28:40|730343.1|729343.1|730332.3|729332.3|730346|729346|730329|729329|29
1631525330000|2021-09-13 09:28:50|730331.7|729331.7|730327.7|729327.7|730336.2|729336.2|730325.9|729325.9|20
1631525340000|2021-09-13 09:29:00|730330.3|729330.3|730816.8|728816.8|730831.3|729349.9|730325.6|728816.5|25
1631525350000|2021-09-13 09:29:10|730312.1|729312.1|730309.8|729309.8|730334.4|729334.4|730308.2|729308.2|23
1631525360000|2021-09-13 09:29:20|730311.7|729311.7|730316|729316|730330.3|729330.3|730310|729310|20
1631525370000|2021-09-13 09:29:30|730317.1|729317.1|730332.7|729332.7|730334.8|729334.8|730301.7|729301.7|29
1631525380000|2021-09-13 09:29:40|730331.4|729331.4|730331.4|729331.4|730336|729336|730324.6|729324.6|24
1631525390000|2021-09-13 09:29:50|730334.3|729334.3|730333.4|729333.4|730334.9|729334.9|730330.4|729330.4|15
1631525400000|2021-09-13 09:30:00|730332.1|729332.1|730428.9|729428.9|730428.9|729428.9|730332.1|729332.1|29
1631525410000|2021-09-13 09:30:10|730432.4|729432.4|730441.4|729441.4|730454.4|729454.4|730424.1|729424.1|29
1631525420000|2021-09-13 09:30:20|730440.5|729440.5|730433.6|729433.6|730440.5|729440.5|730424|729424|28
1631525430000|2021-09-13 09:30:30|730433|729433|730428.3|729428.3|730433|729433|730427.6|729427.6|28
1631525440000|2021-09-13 09:30:40|730429|729429|730429.6|729429.6|730430.2|729430.2|730424.9|729424.9|15
1631525450000|2021-09-13 09:30:50|730429.2|729429.2|730429.8|729429.8|730434.6|729434.6|730426.4|729426.4|19
1631525460000|2021-09-13 09:31:00|730430.7|729430.7|730438.6|729438.6|730929.1|729439.4|730426.3|728928.8|35
1631525470000|2021-09-13 09:31:10|730438.2|729438.2|730422.6|729422.6|730443|729443|730409.8|729409.8|28
1631525480000|2021-09-13 09:31:20|730423|729423|730419.5|729419.5|730426.2|729426.2|730413.8|729413.8|19
1631525490000|2021-09-13 09:31:30|730422.4|729422.4|730420.7|729420.7|730430|729430|730419.2|729419.2|24
1631525500000|2021-09-13 09:31:40|730424.9|729424.9|730424.8|729424.8|730426.1|729426.1|730421.9|729421.9|14
1631525510000|2021-09-13 09:31:50|730433.4|729433.4|730478.6|729478.6|730478.6|729478.6|730433.4|729433.4|17
1631525520000|2021-09-13 09:32:00|730475|729475|730451.9|729451.9|731010.9|729511.1|730451.9|728972.8|30
1631525530000|2021-09-13 09:32:10|730451.6|729451.6|730439.6|729439.6|730451.6|729451.6|730437.3|729437.3|25
1631525540000|2021-09-13 09:32:20|730442|729442|730438|729438|730444.8|729444.8|730436.8|729436.8|14
1631525550000|2021-09-13 09:32:30|730438.1|729438.1|730443.2|729443.2|730448.5|729448.5|730436.8|729436.8|20
1631525560000|2021-09-13 09:32:40|730440.7|729440.7|730448.5|729448.5|730454|729454|730440.7|729440.7|23
1631525570000|2021-09-13 09:32:50|730447.4|729447.4|730481|729481|730981.6|729487.8|730447.4|728975.8|21
1631525580000|2021-09-13 09:33:00|730480.2|729480.2|730465.3|729465.3|730958.1|729480.2|730438.4|728925.1|36
1631525590000|2021-09-13 09:33:10|730463.5|729463.5|730459.2|729459.2|730467.7|729467.7|730459.1|729459.1|18
1631525600000|2021-09-13 09:33:20|730464.5|729464.5|730458.4|729458.4|730464.5|729464.5|730454.7|729454.7|15
1631525610000|2021-09-13 09:33:30|730457.7|729457.7|730455.1|729455.1|730461.2|729461.2|730455.1|729455.1|11
1631525620000|2021-09-13 09:33:40|730457.3|729457.3|730447.6|729447.6|730464|729464|730420.4|729420.4|32
1631525630000|2021-09-13 09:33:50|730447.1|729447.1|730369.4|729369.4|730909.1|729456.8|730369.4|728909.1|32
1631525640000|2021-09-13 09:34:00|730370.6|729370.6|730376.3|729376.3|730878.2|729390.4|730370.6|728878.2|28
1631525650000|2021-09-13 09:34:10|730376.7|729376.7|730385.1|729385.1|730388.5|729388.5|730375.3|729375.3|26
1631525660000|2021-09-13 09:34:20|730383.9|729383.9|730371.4|729371.4|730899.6|729411.1|730346.8|728888.5|28
1631525670000|2021-09-13 09:34:30|730363.9|729363.9|730492.8|729492.8|730938.6|729494.9|730363.9|728899.6|37
1631525680000|2021-09-13 09:34:40|730489|729489|730496.9|729496.9|730502|729502|730489|729489|24
1631525690000|2021-09-13 09:34:50|730495.7|729495.7|730470.6|729470.6|730500.5|729500.5|730467.1|729467.1|22
1631525700000|2021-09-13 09:35:00|730470.5|729470.5|730449.3|729449.3|730470.5|729470.5|730447.7|729447.7|25
1631525710000|2021-09-13 09:35:10|730944.7|728944.7|730467.6|729467.6|730944.7|729469.5|730440.2|728944.7|28
1631525720000|2021-09-13 09:35:20|730466.9|729466.9|730456.5|729456.5|730468.8|729468.8|730450.3|729450.3|21
1631525730000|2021-09-13 09:35:30|730451.8|729451.8|730450.9|729450.9|730463.7|729463.7|730448|729448|24
1631525740000|2021-09-13 09:35:40|730452.1|729452.1|730458.8|729458.8|730462.7|729462.7|730451.4|729451.4|9
1631525750000|2021-09-13 09:35:50|730458.2|729458.2|730473.4|729473.4|730473.9|729473.9|730449.5|729449.5|18
1631525760000|2021-09-13 09:36:00|730468.1|729468.1|730497.3|729497.3|730497.3|729497.3|730466.2|729466.2|25
1631525770000|2021-09-13 09:36:10|730496.2|729496.2|730551.6|729551.6|731052.4|729552.2|730495.8|729038.8|36
1631525780000|2021-09-13 09:36:20|730557.4|729557.4|730550.8|729550.8|731068.5|729569.5|730545.5|729067.8|33
1631525790000|2021-09-13 09:36:30|730559.5|729559.5|730575.6|729575.6|730603|729603|730545.1|729545.1|30
1631525800000|2021-09-13 09:36:40|730576.1|729576.1|730540.9|729540.9|731058.2|729630.4|730540.9|729058.2|40
1631525810000|2021-09-13 09:36:50|730541.5|729541.5|730551.3|729551.3|730562.7|729562.7|730539.4|729539.4|26
1631525820000|2021-09-13 09:37:00|730552.5|729552.5|730471.7|729471.7|730552.5|729552.5|730471.7|729471.7|28
1631525830000|2021-09-13 09:37:10|730471.5|729471.5|730358.5|729358.5|730473.2|729473.2|730358.5|729358.5|29
1631525840000|2021-09-13 09:37:20|730360.3|729360.3|730352.4|729352.4|730360.3|729360.3|730351.1|729351.1|24
1631525850000|2021-09-13 09:37:30|730345|729345|730349.1|729349.1|730361.5|729361.5|730344.7|729344.7|27
1631525860000|2021-09-13 09:37:40|730351.6|729351.6|730351|729351|730352.7|729352.7|730342.3|729342.3|27
1631525870000|2021-09-13 09:37:50|730350.1|729350.1|730330.1|729330.1|730350.1|729350.1|730320.9|729320.9|22
1631525880000|2021-09-13 09:38:00|730330.8|729330.8|730305.7|729305.7|730814.9|729330.8|730305.7|728809.2|24
1631525890000|2021-09-13 09:38:10|730305.5|729305.5|730309.7|729309.7|730326.5|729326.5|730297.6|729297.6|29
1631525900000|2021-09-13 09:38:20|730309.6|729309.6|730323.6|729323.6|730813.3|729324.9|730303.7|728813.3|16
1631525910000|2021-09-13 09:38:30|730323.3|729323.3|730327.2|729327.2|730327.2|729327.2|730321|729321|16
1631525920000|2021-09-13 09:38:40|730326.8|729326.8|730339.5|729339.5|730355.2|729355.2|730326.3|729326.3|27
1631525930000|2021-09-13 09:38:50|730339.7|729339.7|730339.2|729339.2|730347.1|729347.1|730336.7|729336.7|19
1631525940000|2021-09-13 09:39:00|730338.8|729338.8|730328.2|729328.2|730339.7|729339.7|730322.7|729322.7|22
1631525950000|2021-09-13 09:39:10|730331.2|729331.2|730324|729324|730335.6|729335.6|730322|729322|16
1631525960000|2021-09-13 09:39:20|730323.4|729323.4|730321.6|729321.6|730329.8|729329.8|730320.3|729320.3|16
1631525970000|2021-09-13 09:39:30|730321.5|729321.5|730758.1|728758.1|730760.1|729322.8|730253.4|728758.1|15
1631525980000|2021-09-13 09:39:40|730268.3|729268.3|730251.5|729251.5|730772.6|729268.3|730249.3|728760.7|21
1631525990000|2021-09-13 09:39:50|730253.7|729253.7|730263|729263|730767.1|729266.4|730238.4|728746.9|27
1631526000000|2021-09-13 09:40:00|730268.8|729268.8|730321.8|729321.8|730808.9|729323.6|730259|728808.9|20
1631526010000|2021-09-13 09:40:10|730321.2|729321.2|730341|729341|730341|729341|730304.5|729304.5|31
1631526020000|2021-09-13 09:40:20|730333.7|729333.7|730325.5|729325.5|730357.3|729357.3|730319.6|729319.6|31
1631526030000|2021-09-13 09:40:30|730818|728818|730327.5|729327.5|730826.4|729338|730318.6|728818|28
1631526040000|2021-09-13 09:40:40|730336.9|729336.9|730331.1|729331.1|730338.1|729338.1|730327.3|729327.3|22
1631526050000|2021-09-13 09:40:50|730323.1|729323.1|730369.5|729369.5|730382.8|729382.8|730323.1|729323.1|34
1631526060000|2021-09-13 09:41:00|730375.2|729375.2|730382.4|729382.4|730382.4|729382.4|730368.7|729368.7|32
1631526070000|2021-09-13 09:41:10|730379.7|729379.7|730372.1|729372.1|730379.7|729379.7|730365.2|729365.2|23
1631526080000|2021-09-13 09:41:20|730370.6|729370.6|730376.2|729376.2|730380.6|729380.6|730367.4|729367.4|23
1631526090000|2021-09-13 09:41:30|730373.5|729373.5|730372.9|729372.9|730376|729376|730364.6|729364.6|14
1631526100000|2021-09-13 09:41:40|730370.9|729370.9|730372.6|729372.6|730377.6|729377.6|730370.5|729370.5|15
1631526110000|2021-09-13 09:41:50|730372.5|729372.5|730378.2|729378.2|730381.1|729381.1|730370.9|729370.9|19
1631526120000|2021-09-13 09:42:00|730379|729379|730366.6|729366.6|730379|729379|730355.3|729355.3|18
1631526130000|2021-09-13 09:42:10|730402.4|729402.4|730364.9|729364.9|730402.4|729402.4|730347.1|729347.1|28
1631526140000|2021-09-13 09:42:20|730364.6|729364.6|730365|729365|730391.1|729391.1|730352.5|729352.5|21
1631526150000|2021-09-13 09:42:30|730358.9|729358.9|730363.3|729363.3|730370|729370|730357|729357|22
1631526160000|2021-09-13 09:42:40|730378.4|729378.4|730343.9|729343.9|730378.4|729378.4|730343.9|729343.9|27
1631526170000|2021-09-13 09:42:50|730345.1|729345.1|730344.7|729344.7|730835|729351.2|730340.3|728831.8|20
1631526180000|2021-09-13 09:43:00|730350.8|729350.8|730352.8|729352.8|730359|729359|730343|729343|26
1631526190000|2021-09-13 09:43:10|730352.6|729352.6|730339.8|729339.8|730832.1|729358.1|730328.7|728831.7|25
1631526200000|2021-09-13 09:43:20|730345.8|729345.8|730350.8|729350.8|730352.7|729352.7|730331.1|729331.1|29
1631526210000|2021-09-13 09:43:30|730340|729340|730370.3|729370.3|730374.2|729374.2|730336.6|729336.6|25
1631526220000|2021-09-13 09:43:40|730374.2|729374.2|730237.7|729237.7|730374.2|729374.2|730230.8|729230.8|38
1631526230000|2021-09-13 09:43:50|730253.3|729253.3|730165.7|729165.7|730273.4|729273.4|730163.8|729163.8|37
1631526240000|2021-09-13 09:44:00|730174.2|729174.2|730154.5|729154.5|730179.6|729179.6|730154.5|729154.5|28
1631526250000|2021-09-13 09:44:10|730156.7|729156.7|730169.1|729169.1|730173.8|729173.8|730139.7|729139.7|33
1631526260000|2021-09-13 09:44:20|730172.6|729172.6|730166.4|729166.4|730182.2|729182.2|730161.9|729161.9|28
1631526270000|2021-09-13 09:44:30|730162.3|729162.3|730185.6|729185.6|730186.4|729186.4|730157.2|729157.2|33
1631526280000|2021-09-13 09:44:40|730182.7|729182.7|730178.8|729178.8|730193.5|729193.5|730175|729175|29
1631526290000|2021-09-13 09:44:50|730175.5|729175.5|730171.1|729171.1|730176.6|729176.6|730157.8|729157.8|26
1631526300000|2021-09-13 09:45:00|730174.4|729174.4|730167.6|729167.6|730174.4|729174.4|730160.7|729160.7|29
1631526310000|2021-09-13 09:45:10|730167.3|729167.3|730157.7|729157.7|730174.1|729174.1|730154.6|729154.6|23
1631526320000|2021-09-13 09:45:20|730157.3|729157.3|730153.3|729153.3|730636.3|729167.2|730113.4|728625.9|37
1631526330000|2021-09-13 09:45:30|730144.1|729144.1|730090.2|729090.2|730144.1|729144.1|730082.8|729082.8|33
1631526340000|2021-09-13 09:45:40|730088|729088|730091|729091|730098.4|729098.4|730085.7|729085.7|20
1631526350000|2021-09-13 09:45:50|730092.1|729092.1|730085.6|729085.6|730099.1|729099.1|730083.6|729083.6|15
1631526360000|2021-09-13 09:46:00|730082.8|729082.8|730088.2|729088.2|730090.6|729090.6|730082.8|729082.8|16
1631526370000|2021-09-13 09:46:10|730087.2|729087.2|730137.4|729137.4|730143.7|729143.7|730087.2|729087.2|23
1631526380000|2021-09-13 09:46:20|730138.3|729138.3|730101.6|729101.6|730138.3|729138.3|730097.9|729097.9|31
1631526390000|2021-09-13 09:46:30|730095.2|729095.2|730102.3|729102.3|730110.3|729110.3|730095.2|729095.2|25
1631526400000|2021-09-13 09:46:40|730101.5|729101.5|730118.5|729118.5|730120.7|729120.7|730098.2|729098.2|22
1631526410000|2021-09-13 09:46:50|730122.5|729122.5|730105.3|729105.3|730129.7|729129.7|730096.5|729096.5|24
1631526420000|2021-09-13 09:47:00|730097.4|729097.4|730111|729111|730111.4|729111.4|730097.4|729097.4|20
1631526430000|2021-09-13 09:47:10|730100.9|729100.9|730043.1|729043.1|730114.8|729114.8|730037.1|729037.1|29
1631526440000|2021-09-13 09:47:20|730028.7|729028.7|730038.7|729038.7|730545.2|729051.8|730028.7|728534.1|31
1631526450000|2021-09-13 09:47:30|730036.6|729036.6|730022.6|729022.6|730041.7|729041.7|730021.7|729021.7|25
1631526460000|2021-09-13 09:47:40|730527.2|728527.2|730029.1|729029.1|730527.2|729031.4|730022.7|728526.6|12
1631526470000|2021-09-13 09:47:50|730029.3|729029.3|729959.7|728959.7|730042.2|729042.2|729959.7|728959.7|27
1631526480000|2021-09-13 09:48:00|729961.8|728961.8|729964.2|728964.2|729966|728966|729952.7|728952.7|34
1631526490000|2021-09-13 09:48:10|729978.7|728978.7|729971.2|728971.2|730008.5|729008.5|729970.1|728970.1|32
1631526500000|2021-09-13 09:48:20|729975.7|728975.7|730489.1|728489.1|730493.6|728991.6|729965.4|728489.1|29
1631526510000|2021-09-13 09:48:30|730480.6|728480.6|729955.8|728955.8|730485.3|728987.4|729953.9|728451.9|31
1631526520000|2021-09-13 09:48:40|729956.1|728956.1|730002.9|729002.9|730489|729003.7|729956.1|728489|28
1631526530000|2021-09-13 09:48:50|730003.8|729003.8|730077.1|729077.1|730570.9|729083.6|730002.6|728570.9|33
1631526540000|2021-09-13 09:49:00|730074.5|729074.5|730063.9|729063.9|730080.4|729080.4|730062.2|729062.2|33
1631526550000|2021-09-13 09:49:10|730075.4|729075.4|730069.1|729069.1|730084.8|729084.8|730061.8|729061.8|28
1631526560000|2021-09-13 09:49:20|730104.2|729104.2|730076.9|729076.9|730104.2|729104.2|730072.6|729072.6|20
1631526570000|2021-09-13 09:49:30|730080.3|729080.3|730030.1|729030.1|730541.3|729080.3|730028.1|728530.1|23
1631526580000|2021-09-13 09:49:40|730031.4|729031.4|730078.9|729078.9|730087.1|729087.1|730028.5|729028.5|27
1631526590000|2021-09-13 09:49:50|730080.3|729080.3|730072.2|729072.2|730569.9|729103.1|730065.6|728567.4|29
1631526600000|2021-09-13 09:50:00|730073.9|729073.9|730076.2|729076.2|730085.4|729085.4|730062.1|729062.1|32
1631526610000|2021-09-13 09:50:10|730076.5|729076.5|730072.3|729072.3|730077.7|729077.7|730054.7|729054.7|26
1631526620000|2021-09-13 09:50:20|730060.7|729060.7|730056.3|729056.3|730071.9|729071.9|730039.9|729039.9|25
1631526630000|2021-09-13 09:50:30|730046.1|729046.1|730551.7|728551.7|730553.3|729061.8|730029.1|728543.5|30
1631526640000|2021-09-13 09:50:40|730550.8|728550.8|730051.7|729051.7|730552.5|729053.2|730037.8|728550.8|26
1631526650000|2021-09-13 09:50:50|730050|729050|730067.7|729067.7|730074.5|729074.5|730037.6|729037.6|31
1631526660000|2021-09-13 09:51:00|730068.5|729068.5|730059.2|729059.2|730073.5|729073.5|730059.2|729059.2|25
1631526670000|2021-09-13 09:51:10|730063.1|729063.1|730027.1|729027.1|730063.1|729063.1|730021|729021|30
1631526680000|2021-09-13 09:51:20|730022.5|729022.5|730016.3|729016.3|730040.9|729040.9|730016.3|729016.3|29
1631526690000|2021-09-13 09:51:30|730018.3|729018.3|730019.7|729019.7|730020.7|729020.7|730013.8|729013.8|19
1631526700000|2021-09-13 09:51:40|730019.1|729019.1|730031.5|729031.5|730549.9|729032.6|730012.7|728524.5|21
1631526710000|2021-09-13 09:51:50|730031.1|729031.1|730031.6|729031.6|730058.6|729058.6|730026|729026|15
1631526720000|2021-09-13 09:52:00|730049.5|729049.5|730051.6|729051.6|730058.5|729058.5|730039|729039|27
1631526730000|2021-09-13 09:52:10|730043.5|729043.5|730554.1|728554.1|730557|729071.4|730035.5|728535.8|30
1631526740000|2021-09-13 09:52:20|730552.2|728552.2|730071|729071|730554.4|729073.8|730030.8|728534.2|30
1631526750000|2021-09-13 09:52:30|730065.7|729065.7|730568.8|728568.8|730572.1|729077.5|730050.6|728568.8|22
1631526760000|2021-09-13 09:52:40|730569.3|728569.3|730077.6|729077.6|730604|729104.6|730073.8|728569.3|28
1631526770000|2021-09-13 09:52:50|730078.2|729078.2|730559.7|728559.7|730569.7|729085.7|730065.7|728557.4|26
1631526780000|2021-09-13 09:53:00|730559.3|728559.3|730059.5|729059.5|730565.8|729068.7|730059.5|728557.1|26
1631526790000|2021-09-13 09:53:10|730063.9|729063.9|730059.8|729059.8|730081.2|729081.2|730055.7|729055.7|25
1631526800000|2021-09-13 09:53:20|730063.5|729063.5|730079.8|729079.8|730086.1|729086.1|730063.5|729063.5|23
1631526810000|2021-09-13 09:53:30|730080.4|729080.4|730087|729087|730087|729087|730066.2|729066.2|22
1631526820000|2021-09-13 09:53:40|730093.1|729093.1|730085|729085|730093.1|729093.1|730072.9|729072.9|24
1631526830000|2021-09-13 09:53:50|730086.5|729086.5|730084.9|729084.9|730095.4|729095.4|730084.2|729084.2|22
1631526840000|2021-09-13 09:54:00|730090.9|729090.9|730079.6|729079.6|730091.1|729091.1|730075.1|729075.1|23
1631526850000|2021-09-13 09:54:10|730080.5|729080.5|730085.4|729085.4|730086.1|729086.1|730077.4|729077.4|15
1631526860000|2021-09-13 09:54:20|730085.6|729085.6|730071.5|729071.5|730085.9|729085.9|730066.7|729066.7|22
1631526870000|2021-09-13 09:54:30|730081.7|729081.7|730072.7|729072.7|730081.7|729081.7|730068.4|729068.4|24
1631526880000|2021-09-13 09:54:40|730078.4|729078.4|730074.3|729074.3|730092.3|729092.3|730067.6|729067.6|28
1631526890000|2021-09-13 09:54:50|730070.7|729070.7|730092.5|729092.5|730094.6|729094.6|730069.5|729069.5|23
1631526900000|2021-09-13 09:55:00|730082.7|729082.7|730099.8|729099.8|730099.8|729099.8|730077.8|729077.8|28
1631526910000|2021-09-13 09:55:10|730101|729101|730086.5|729086.5|730101.1|729101.1|730086.5|729086.5|19
1631526920000|2021-09-13 09:55:20|730086.1|729086.1|730074.2|729074.2|730092.1|729092.1|730056.5|729056.5|25
1631526930000|2021-09-13 09:55:30|730079.6|729079.6|730109.4|729109.4|730116.8|729116.8|730055.5|729055.5|31
1631526940000|2021-09-13 09:55:40|730109.9|729109.9|730088.8|729088.8|730110.1|729110.1|730087.9|729087.9|34
1631526950000|2021-09-13 09:55:50|730088.9|729088.9|730112.3|729112.3|730121.2|729121.2|730083.8|729083.8|30
1631526960000|2021-09-13 09:56:00|730114.6|729114.6|730136.8|729136.8|730143.3|729143.3|730113.1|729113.1|25
1631526970000|2021-09-13 09:56:10|730150.7|729150.7|730159.6|729159.6|730162.4|729162.4|730133.5|729133.5|26
1631526980000|2021-09-13 09:56:20|730163|729163|730145.9|729145.9|730163|729163|730142.8|729142.8|15
1631526990000|2021-09-13 09:56:30|730144.1|729144.1|730160.4|729160.4|730160.4|729160.4|730144.1|729144.1|17
1631527000000|2021-09-13 09:56:40|730161.5|729161.5|730159.2|729159.2|730161.5|729161.5|730147.8|729147.8|15
1631527010000|2021-09-13 09:56:50|730158.7|729158.7|730098.7|729098.7|730158.7|729158.7|730098.7|729098.7|19
1631527020000|2021-09-13 09:57:00|730098.5|729098.5|730067.1|729067.1|730098.5|729098.5|730051|729051|31
1631527030000|2021-09-13 09:57:10|730065.2|729065.2|730048|729048|730065.2|729065.2|729999|728999|27
1631527040000|2021-09-13 09:57:20|730035.4|729035.4|730044.1|729044.1|730046.4|729046.4|730025.3|729025.3|21
1631527050000|2021-09-13 09:57:30|730036.2|729036.2|730100.8|729100.8|730599.1|729105.8|730036.2|728573.2|31
1631527060000|2021-09-13 09:57:40|730100.5|729100.5|730061.9|729061.9|730100.5|729100.5|730058.4|729058.4|22
1631527070000|2021-09-13 09:57:50|730066.5|729066.5|730049.8|729049.8|730069|729069|730046.7|729046.7|14
1631527080000|2021-09-13 09:58:00|730050.2|729050.2|730005.9|729005.9|730528.5|729050.2|729993.3|728526.7|37
1631527090000|2021-09-13 09:58:10|729996.6|728996.6|729992.5|728992.5|730501.6|728999.7|729974.8|728500.8|23
1631527100000|2021-09-13 09:58:20|729992.7|728992.7|729950.4|728950.4|729998.7|728998.7|729941.9|728941.9|28
1631527110000|2021-09-13 09:58:30|729953.9|728953.9|729930.8|728930.8|729954.2|728954.2|729915.2|728915.2|30
1631527120000|2021-09-13 09:58:40|729933.4|728933.4|730446.5|728446.5|730446.5|728965.2|729921.1|728443|33
1631527130000|2021-09-13 09:58:50|730429.1|728429.1|729902.3|728902.3|730492.5|728981|729901.7|728429.1|30
1631527140000|2021-09-13 09:59:00|729898.3|728898.3|729867.6|728867.6|729901|728901|729864.1|728864.1|23
1631527150000|2021-09-13 09:59:10|729869.4|728869.4|729881.6|728881.6|729886.1|728886.1|729865.3|728865.3|19
1631527160000|2021-09-13 09:59:20|729883|728883|729856.5|728856.5|730370|728885.9|729856.5|728367.5|23
1631527170000|2021-09-13 09:59:30|729856.2|728856.2|729874|728874|729879.4|728879.4|729853.3|728853.3|24
1631527180000|2021-09-13 09:59:40|729873.4|728873.4|729843.7|728843.7|729873.4|728873.4|729813.3|728813.3|33
1631527190000|2021-09-13 09:59:50|729843.2|728843.2|729844.7|728844.7|729863.1|728863.1|729837.2|728837.2|27
1631527200000|2021-09-13 10:00:00|729846.7|728846.7|729936.5|728936.5|729939.5|728939.5|729829.3|728829.3|34
1631527210000|2021-09-13 10:00:10|729940.2|728940.2|729900.1|728900.1|729940.2|728940.2|729870.7|728870.7|33
1631527220000|2021-09-13 10:00:20|729893.9|728893.9|729865.7|728865.7|729893.9|728893.9|729850.8|728850.8|29
1631527230000|2021-09-13 10:00:30|729864.7|728864.7|729854.7|728854.7|729864.7|728864.7|729843|728843|26
1631527240000|2021-09-13 10:00:40|729856.9|728856.9|729898|728898|730384|728904.7|729856.4|728384|36
1631527250000|2021-09-13 10:00:50|729895.8|728895.8|729918|728918|729927.9|728927.9|729889.5|728889.5|27
1631527260000|2021-09-13 10:01:00|729918.5|728918.5|729920.1|728920.1|729930.7|728930.7|729910.6|728910.6|27
1631527270000|2021-09-13 10:01:10|729919|728919|729907.8|728907.8|729923.1|728923.1|729904.9|728904.9|29
1631527280000|2021-09-13 10:01:20|729867.2|728867.2|729863.9|728863.9|729884.7|728884.7|729839.3|728839.3|32
1631527290000|2021-09-13 10:01:30|729853.2|728853.2|729841.1|728841.1|729867.2|728867.2|729835.7|728835.7|35
1631527300000|2021-09-13 10:01:40|729848.4|728848.4|729832.7|728832.7|729850.5|728850.5|729826.3|728826.3|28
1631527310000|2021-09-13 10:01:50|729834.5|728834.5|729870.9|728870.9|729870.9|728870.9|729824.5|728824.5|29
1631527320000|2021-09-13 10:02:00|729852.2|728852.2|729841.5|728841.5|729857.8|728857.8|729836.6|728836.6|34
1631527330000|2021-09-13 10:02:10|729840.7|728840.7|729834.8|728834.8|729843.7|728843.7|729834.8|728834.8|27
1631527340000|2021-09-13 10:02:20|729836.6|728836.6|729838.8|728838.8|729850|728850|729835.1|728835.1|26
1631527350000|2021-09-13 10:02:30|729836.9|728836.9|729845|728845|729861.8|728861.8|729836.9|728836.9|28
1631527360000|2021-09-13 10:02:40|729849.8|728849.8|729843.9|728843.9|729850|728850|729843.5|728843.5|13
1631527370000|2021-09-13 10:02:50|729841.7|728841.7|729848.5|728848.5|729852|728852|729841.7|728841.7|12
1631527380000|2021-09-13 10:03:00|729849.6|728849.6|729855.6|728855.6|729856.1|728856.1|729845.8|728845.8|12
1631527390000|2021-09-13 10:03:10|729838.5|728838.5|729844.2|728844.2|729856.8|728856.8|729837.2|728837.2|19
1631527400000|2021-09-13 10:03:20|729835.2|728835.2|729801.2|728801.2|729835.2|728835.2|729778.2|728778.2|28
1631527410000|2021-09-13 10:03:30|729801.4|728801.4|729781.5|728781.5|730290.5|728801.9|729780.7|728290.5|23
1631527420000|2021-09-13 10:03:40|729783|728783|729796.4|728796.4|729799.3|728799.3|729781.1|728781.1|25
1631527430000|2021-09-13 10:03:50|729796|728796|729787.1|728787.1|729824.5|728824.5|729787.1|728787.1|33
1631527440000|2021-09-13 10:04:00|729791|728791|729807|728807|729807|728807|729780.2|728780.2|31
1631527450000|2021-09-13 10:04:10|729834.3|728834.3|729861.8|728861.8|729877.3|728877.3|729834.3|728834.3|31
1631527460000|2021-09-13 10:04:20|729870.5|728870.5|729881.5|728881.5|730384|728900.9|729859|728380.5|27
1631527470000|2021-09-13 10:04:30|729881.4|728881.4|729880.6|728880.6|729884.5|728884.5|729876.2|728876.2|14
1631527480000|2021-09-13 10:04:40|729867.9|728867.9|729864.5|728864.5|729876.6|728876.6|729864.5|728864.5|27
1631527490000|2021-09-13 10:04:50|729855.5|728855.5|729846.7|728846.7|729864.6|728864.6|729842.3|728842.3|32
1631527500000|2021-09-13 10:05:00|729844.8|728844.8|729831.7|728831.7|729853.5|728853.5|729819|728819|39
1631527510000|2021-09-13 10:05:10|729831.2|728831.2|729788.8|728788.8|729832.3|728832.3|729782.6|728782.6|33
1631527520000|2021-09-13 10:05:20|729791.3|728791.3|729803.9|728803.9|729863.7|728863.7|729789.9|728789.9|32
1631527530000|2021-09-13 10:05:30|729805.2|728805.2|729806.7|728806.7|729809.1|728809.1|729801.9|728801.9|26
1631527540000|2021-09-13 10:05:40|729803.2|728803.2|729822.9|728822.9|730304.5|728822.9|729803.2|728304.5|28
1631527550000|2021-09-13 10:05:50|729823.8|728823.8|729814.5|728814.5|729842.5|728842.5|729814.2|728814.2|31
1631527560000|2021-09-13 10:06:00|729819.7|728819.7|729800.1|728800.1|729837.9|728837.9|729784.2|728784.2|33
1631527570000|2021-09-13 10:06:10|729789.4|728789.4|729784.4|728784.4|729801.8|728801.8|729783.5|728783.5|26
1631527580000|2021-09-13 10:06:20|729784.2|728784.2|729778.9|728778.9|729806|728806|729772.2|728772.2|26
1631527590000|2021-09-13 10:06:30|729774.1|728774.1|729781.6|728781.6|729791.9|728791.9|729771.4|728771.4|27
1631527600000|2021-09-13 10:06:40|729779|728779|729787.9|728787.9|729811.5|728811.5|729774|728774|23
1631527610000|2021-09-13 10:06:50|729787.3|728787.3|729782.3|728782.3|729794.1|728794.1|729782.3|728782.3|18
1631527620000|2021-09-13 10:07:00|729780.2|728780.2|729775|728775|729780.2|728780.2|729770.3|728770.3|19
1631527630000|2021-09-13 10:07:10|729774.6|728774.6|729766.2|728766.2|729792.5|728792.5|729749|728749|37
1631527640000|2021-09-13 10:07:20|729752.9|728752.9|729784.4|728784.4|729795.1|728795.1|729747.4|728747.4|28
1631527650000|2021-09-13 10:07:30|729769.8|728769.8|729754.8|728754.8|729773.4|728773.4|729746.7|728746.7|35
1631527660000|2021-09-13 10:07:40|729754.3|728754.3|729751.9|728751.9|729769.1|728769.1|729749.8|728749.8|24
1631527670000|2021-09-13 10:07:50|729752.3|728752.3|729750.1|728750.1|729769|728769|729726.5|728726.5|27
1631527680000|2021-09-13 10:08:00|729741.3|728741.3|729741.2|728741.2|729744|728744|729665.9|728665.9|29
1631527690000|2021-09-13 10:08:10|729744.5|728744.5|729804.7|728804.7|729810.6|728810.6|729740.5|728740.5|35
1631527700000|2021-09-13 10:08:20|729801.4|728801.4|729810.1|728810.1|729819|728819|729748.4|728748.4|40
1631527710000|2021-09-13 10:08:30|729804|728804|729818|728818|729821.6|728821.6|729800.1|728800.1|25
1631527720000|2021-09-13 10:08:40|729817.8|728817.8|729837.5|728837.5|729837.5|728837.5|729797|728797|31
1631527730000|2021-09-13 10:08:50|729834|728834|729805.5|728805.5|729834|728834|729800|728800|24
1631527740000|2021-09-13 10:09:00|729806.9|728806.9|729798.8|728798.8|729813.1|728813.1|729791.6|728791.6|31
1631527750000|2021-09-13 10:09:10|729800|728800|729822|728822|730334.3|728833.4|729792.9|728334.3|32
1631527760000|2021-09-13 10:09:20|729825.2|728825.2|729819.9|728819.9|729825.2|728825.2|729817.1|728817.1|20
1631527770000|2021-09-13 10:09:30|729819.1|728819.1|729845.4|728845.4|729845.4|728845.4|729819.1|728819.1|13
1631527780000|2021-09-13 10:09:40|729826.7|728826.7|729836.7|728836.7|729849.1|728849.1|729821.7|728821.7|29
1631527790000|2021-09-13 10:09:50|729853.4|728853.4|729839.6|728839.6|729853.4|728853.4|729832.9|728832.9|19
1631527800000|2021-09-13 10:10:00|729838.8|728838.8|729834.5|728834.5|729838.8|728838.8|729833.9|728833.9|19
1631527810000|2021-09-13 10:10:10|729835.3|728835.3|729838.5|728838.5|729843.1|728843.1|729830.9|728830.9|25
1631527820000|2021-09-13 10:10:20|729838.3|728838.3|729945.1|728945.1|729952|728952|729835.2|728835.2|26
1631527830000|2021-09-13 10:10:30|729939.9|728939.9|729937.4|728937.4|730454.4|728948.4|729935.3|728440.5|35
1631527840000|2021-09-13 10:10:40|729941.4|728941.4|729896.2|728896.2|729941.4|728941.4|729884.2|728884.2|34
1631527850000|2021-09-13 10:10:50|729896.7|728896.7|730464.3|728464.3|730464.3|728968.5|729896.7|728418.1|35
1631527860000|2021-09-13 10:11:00|730462.8|728462.8|729902.1|728902.1|730462.8|728945.1|729900.5|728450.2|33
1631527870000|2021-09-13 10:11:10|729901.3|728901.3|729924.1|728924.1|730399.9|728924.1|729897.9|728399.9|33
1631527880000|2021-09-13 10:11:20|729920.4|728920.4|729959.9|728959.9|729959.9|728959.9|729918.3|728918.3|36
1631527890000|2021-09-13 10:11:30|729958.6|728958.6|729976.9|728976.9|729978.1|728978.1|729957|728957|29
1631527900000|2021-09-13 10:11:40|729977.7|728977.7|729969.4|728969.4|729985.4|728985.4|729967.5|728967.5|23
1631527910000|2021-09-13 10:11:50|729971.8|728971.8|730010.1|729010.1|730018.2|729018.2|729971.8|728971.8|20
1631527920000|2021-09-13 10:12:00|729999.5|728999.5|730000.4|729000.4|730007.9|729007.9|729996.6|728996.6|19
1631527930000|2021-09-13 10:12:10|730002.1|729002.1|730022.7|729022.7|730054.1|729054.1|730001.9|729001.9|30
1631527940000|2021-09-13 10:12:20|730030|729030|730045.4|729045.4|730062.4|729062.4|730019.6|729019.6|30
1631527950000|2021-09-13 10:12:30|730043.3|729043.3|730028.8|729028.8|730043.7|729043.7|730022.8|729022.8|23
1631527960000|2021-09-13 10:12:40|730028.1|729028.1|730023.7|729023.7|730031|729031|730021.6|729021.6|17
1631527970000|2021-09-13 10:12:50|730024.2|729024.2|730025.1|729025.1|730033.4|729033.4|730023.4|729023.4|15
1631527980000|2021-09-13 10:13:00|730015.4|729015.4|730012|729012|730022.1|729022.1|730006.4|729006.4|21
1631527990000|2021-09-13 10:13:10|730007|729007|730003.4|729003.4|730014.5|729014.5|729979.6|728979.6|37
1631528000000|2021-09-13 10:13:20|730000.5|729000.5|729983.8|728983.8|730005.1|729005.1|729983.8|728983.8|32
1631528010000|2021-09-13 10:13:30|730002.4|729002.4|730069.9|729069.9|730549.7|729071.5|729988|728541|28
1631528020000|2021-09-13 10:13:40|730068.6|729068.6|730062.1|729062.1|730069.2|729069.2|730041.3|729041.3|33
1631528030000|2021-09-13 10:13:50|730053.1|729053.1|730063.5|729063.5|730088.3|729088.3|730052.9|729052.9|34
1631528040000|2021-09-13 10:14:00|730065.1|729065.1|730064.4|729064.4|730075.4|729075.4|730060.8|729060.8|23
1631528050000|2021-09-13 10:14:10|730064.1|729064.1|730044.5|729044.5|730545.7|729064.1|730044.2|728545.7|30
1631528060000|2021-09-13 10:14:20|730045.4|729045.4|730031.4|729031.4|730057.5|729057.5|730029.5|729029.5|28
1631528070000|2021-09-13 10:14:30|730034.3|729034.3|730497|728497|730504.7|729037.3|730002.3|728496.7|29
1631528080000|2021-09-13 10:14:40|729988.3|728988.3|730503.5|728503.5|730515.5|728995.8|729981.5|728494.3|33
1631528090000|2021-09-13 10:14:50|730007.5|729007.5|730015.7|729015.7|730529.3|729037.3|730007.5|728504|30
1631528100000|2021-09-13 10:15:00|730020.7|729020.7|730531.1|728531.1|730545.3|729041.5|730005.9|728526.3|37
1631528110000|2021-09-13 10:15:10|730531.8|728531.8|729889.3|728889.3|730531.8|729035.4|729883|728428.9|40
1631528120000|2021-09-13 10:15:20|729886.3|728886.3|729928.6|728928.6|730422.9|728955.1|729878.3|728380.6|37
1631528130000|2021-09-13 10:15:30|729925.5|728925.5|730391|728391|730441.9|728927|729878.9|728381.5|37
1631528140000|2021-09-13 10:15:40|729886|728886|730407.7|728407.7|730407.7|728895.5|729879.7|728403.8|31
1631528150000|2021-09-13 10:15:50|730405.8|728405.8|729847.3|728847.3|730405.8|728894.7|729847.3|728363.3|34
1631528160000|2021-09-13 10:16:00|729841.7|728841.7|729846.2|728846.2|730370.3|728873.1|729841.7|728370.3|35
1631528170000|2021-09-13 10:16:10|729843.5|728843.5|729883.3|728883.3|730394.7|728894.4|729841.5|728394.7|24
1631528180000|2021-09-13 10:16:20|729885.2|728885.2|729888.7|728888.7|729896.9|728896.9|729880.8|728880.8|16
1631528190000|2021-09-13 10:16:30|729895.3|728895.3|730389.6|728389.6|730396.5|728901.4|729883.5|728386.1|25
1631528200000|2021-09-13 10:16:40|730394|728394|729883.4|728883.4|730394|728889.7|729880.6|728383.1|22
1631528210000|2021-09-13 10:16:50|729882|728882|729782.3|728782.3|730282.8|728884.3|729770.9|728266.8|38
1631528220000|2021-09-13 10:17:00|729777.9|728777.9|729791.3|728791.3|730284.7|728794.9|729770.2|728276.3|32
1631528230000|2021-09-13 10:17:10|729779.8|728779.8|729779.7|728779.7|729785.4|728785.4|729751.2|728751.2|33
1631528240000|2021-09-13 10:17:20|729777.7|728777.7|729803.1|728803.1|730310.6|728820.4|729777.7|728310.6|33
1631528250000|2021-09-13 10:17:30|729802|728802|729805.6|728805.6|730291|728805.6|729766.9|728282.3|34
1631528260000|2021-09-13 10:17:40|729796.4|728796.4|729799.1|728799.1|729806.9|728806.9|729784.8|728784.8|24
1631528270000|2021-09-13 10:17:50|729801|728801|729853.5|728853.5|730400.2|728867.4|729793.4|728342.6|32
1631528280000|2021-09-13 10:18:00|729882.8|728882.8|729945.7|728945.7|730437.6|728952.6|729876.9|728376.5|31
1631528290000|2021-09-13 10:18:10|729951.5|728951.5|730510.6|728510.6|730535.4|729005.4|729944|728502.4|35
1631528300000|2021-09-13 10:18:20|730026.2|729026.2|729982.1|728982.1|730529.2|729026.2|729978.9|728494.3|28
1631528310000|2021-09-13 10:18:30|729969.9|728969.9|729946.5|728946.5|730525.1|729017|729946.5|728468|30
1631528320000|2021-09-13 10:18:40|729943.2|728943.2|729941.3|728941.3|729948.4|728948.4|729933.8|728933.8|22
1631528330000|2021-09-13 10:18:50|729942.3|728942.3|729959.1|728959.1|729962.9|728962.9|729936.2|728936.2|15
1631528340000|2021-09-13 10:19:00|729958.6|728958.6|729938|728938|730474.8|728973.7|729938|728474.8|30
1631528350000|2021-09-13 10:19:10|729935.5|728935.5|729952|728952|729970.1|728970.1|729935.5|728935.5|16
1631528360000|2021-09-13 10:19:20|729954.6|728954.6|729955.8|728955.8|729955.8|728955.8|729945.9|728945.9|14
1631528370000|2021-09-13 10:19:30|729955.6|728955.6|729945|728945|729979.1|728979.1|729945|728945|21
1631528380000|2021-09-13 10:19:40|729951|728951|729947.7|728947.7|730486.9|728987.8|729931.7|728486.9|31
1631528390000|2021-09-13 10:19:50|729950.4|728950.4|729957.1|728957.1|729963.9|728963.9|729933.5|728933.5|28
1631528400000|2021-09-13 10:20:00|729957.7|728957.7|730337.4|728337.4|730428.2|728957.7|729828.2|728337.4|36
1631528410000|2021-09-13 10:20:10|730340.9|728340.9|729854.2|728854.2|730356.8|728860.2|729830.5|728337.4|34
1631528420000|2021-09-13 10:20:20|729859.7|728859.7|729860.8|728860.8|730377.5|728875.7|729849.2|728362.5|27
1631528430000|2021-09-13 10:20:30|729860.2|728860.2|730331|728331|730346.7|728860.2|729788.4|728294.7|27
1631528440000|2021-09-13 10:20:40|730324.3|728324.3|730319.5|728319.5|730328.8|728836.9|729814.7|728319.5|24
1631528450000|2021-09-13 10:20:50|729832.2|728832.2|730309.8|728309.8|730323.9|728832.2|729802.8|728296.1|28
1631528460000|2021-09-13 10:21:00|729787.8|728787.8|729771.8|728771.8|730282.7|728788.8|729764.7|728263.7|32
1631528470000|2021-09-13 10:21:10|729773.8|728773.8|729785.1|728785.1|730273.1|728792.1|729756.5|728273.1|34
1631528480000|2021-09-13 10:21:20|729787.1|728787.1|729796.5|728796.5|729813.2|728813.2|729785.8|728785.8|32
1631528490000|2021-09-13 10:21:30|729789|728789|729800.2|728800.2|729812.6|728812.6|729787.5|728787.5|28
1631528500000|2021-09-13 10:21:40|729806.9|728806.9|729798.8|728798.8|729807.7|728807.7|729796.2|728796.2|19
1631528510000|2021-09-13 10:21:50|729796.2|728796.2|729813.2|728813.2|730314.3|728813.2|729789|728301.4|28
1631528520000|2021-09-13 10:22:00|729811.8|728811.8|729801.3|728801.3|729820.4|728820.4|729793.6|728793.6|23
1631528530000|2021-09-13 10:22:10|729801.7|728801.7|729806.9|728806.9|730310.8|728814.7|729794.1|728302.7|27
1631528540000|2021-09-13 10:22:20|729817.7|728817.7|730296.4|728296.4|730323|728817.7|729781|728295.4|25
1631528550000|2021-09-13 10:22:30|729791.5|728791.5|729804.3|728804.3|729804.5|728804.5|729781|728781|26
1631528560000|2021-09-13 10:22:40|729802.3|728802.3|729788.1|728788.1|729802.3|728802.3|729784.7|728784.7|24
1631528570000|2021-09-13 10:22:50|729789.6|728789.6|729805.5|728805.5|729824.3|728824.3|729787.9|728787.9|30
1631528580000|2021-09-13 10:23:00|729800.1|728800.1|729792.4|728792.4|729805.9|728805.9|729787|728787|19
1631528590000|2021-09-13 10:23:10|729789.5|728789.5|729780.2|728780.2|730304|728817.5|729780.2|728286.2|29
1631528600000|2021-09-13 10:23:20|730301.5|728301.5|729770.4|728770.4|730301.5|728806.6|729766.2|728295.1|30
1631528610000|2021-09-13 10:23:30|729777.4|728777.4|729762.9|728762.9|730275.6|728777.4|729752.1|728262|29
1631528620000|2021-09-13 10:23:40|729761.4|728761.4|729774.8|728774.8|729777.1|728777.1|729760.3|728760.3|33
1631528630000|2021-09-13 10:23:50|729775.9|728775.9|729767.2|728767.2|729778.1|728778.1|729767.2|728767.2|19
1631528640000|2021-09-13 10:24:00|729769.4|728769.4|730301.8|728301.8|730301.8|728788.1|729734.2|728266.4|27
1631528650000|2021-09-13 10:24:10|729792.1|728792.1|729784.8|728784.8|730301.1|728806.7|729780.3|728294.1|31
1631528660000|2021-09-13 10:24:20|729785.4|728785.4|729808.6|728808.6|730293.5|728815.8|729780.8|728287.7|23
1631528670000|2021-09-13 10:24:30|729806.4|728806.4|729832.2|728832.2|729832.2|728832.2|729794.7|728794.7|20
1631528680000|2021-09-13 10:24:40|729820.5|728820.5|729821.8|728821.8|729828.2|728828.2|729818.4|728818.4|13
1631528690000|2021-09-13 10:24:50|729824.1|728824.1|729818.1|728818.1|730331.1|728835.2|729815.9|728326.2|25
1631528700000|2021-09-13 10:25:00|729838.4|728838.4|729842.3|728842.3|730344.6|728842.3|729816.8|728339.4|30
1631528710000|2021-09-13 10:25:10|729833|728833|729836.7|728836.7|729854.5|728854.5|729821.1|728821.1|35
1631528720000|2021-09-13 10:25:20|729837.3|728837.3|729835|728835|729842|728842|729828.2|728828.2|19
1631528730000|2021-09-13 10:25:30|729829.9|728829.9|729824.6|728824.6|730344.1|728847.6|729816.8|728320|30
1631528740000|2021-09-13 10:25:40|729829.2|728829.2|729839|728839|730348.3|728841.9|729813.1|728335.1|25
1631528750000|2021-09-13 10:25:50|729839.1|728839.1|729775.4|728775.4|730325.7|728839.1|729767.2|728325.7|31
1631528760000|2021-09-13 10:26:00|729770.2|728770.2|729802.2|728802.2|730296.9|728811.9|729770.2|728286.5|28
1631528770000|2021-09-13 10:26:10|729803.5|728803.5|729777.9|728777.9|730296|728803.5|729767|728281.9|32
1631528780000|2021-09-13 10:26:20|729767.2|728767.2|729745.5|728745.5|730260.1|728773.8|729736.7|728248.2|27
1631528790000|2021-09-13 10:26:30|729747.2|728747.2|729742.5|728742.5|730268.4|728753.9|729741.2|728267.9|22
1631528800000|2021-09-13 10:26:40|729743.6|728743.6|729829.2|728829.2|730346.2|728838|729743.2|728278.5|34
1631528810000|2021-09-13 10:26:50|729829.1|728829.1|729910.6|728910.6|730419.1|728919.4|729826.6|728350.1|36
1631528820000|2021-09-13 10:27:00|729911.1|728911.1|729922.6|728922.6|730427.7|728924.6|729903.4|728421|29
1631528830000|2021-09-13 10:27:10|729923|728923|729928|728928|729943.7|728943.7|729919|728919|26
1631528840000|2021-09-13 10:27:20|729927|728927|729916.3|728916.3|730418|728935.5|729899.5|728418|29
1631528850000|2021-09-13 10:27:30|729905|728905|729929.2|728929.2|729929.5|728929.5|729899.5|728899.5|28
1631528860000|2021-09-13 10:27:40|729928.9|728928.9|729893.9|728893.9|729928.9|728928.9|729892.3|728892.3|24
1631528870000|2021-09-13 10:27:50|729902.3|728902.3|729897.7|728897.7|729903.4|728903.4|729878.2|728878.2|25
1631528880000|2021-09-13 10:28:00|729895.1|728895.1|729901.5|728901.5|729901.5|728901.5|729858.3|728858.3|30
1631528890000|2021-09-13 10:28:10|729897.7|728897.7|729866.4|728866.4|730390|728912.7|729861.8|728381.8|37
1631528900000|2021-09-13 10:28:20|729866.6|728866.6|729851.1|728851.1|729874|728874|729851.1|728851.1|29
1631528910000|2021-09-13 10:28:30|729850|728850|729877.2|728877.2|729891|728891|729843.6|728843.6|24
1631528920000|2021-09-13 10:28:40|729884.3|728884.3|729872.5|728872.5|729884.3|728884.3|729863.8|728863.8|24
1631528930000|2021-09-13 10:28:50|729870.3|728870.3|729876.9|728876.9|729879.2|728879.2|729870.3|728870.3|27
1631528940000|2021-09-13 10:29:00|729878.7|728878.7|729882.4|728882.4|729887.3|728887.3|729868.3|728868.3|31
1631528950000|2021-09-13 10:29:10|729882.3|728882.3|729885.4|728885.4|729895.4|728895.4|729867.8|728867.8|24
1631528960000|2021-09-13 10:29:20|729884.9|728884.9|729912.1|728912.1|729912.1|728912.1|729884.4|728884.4|23
1631528970000|2021-09-13 10:29:30|729919.5|728919.5|729959.6|728959.6|729959.6|728959.6|729915.3|728915.3|32
1631528980000|2021-09-13 10:29:40|729956.8|728956.8|729947.3|728947.3|729964.1|728964.1|729945.8|728945.8|31
1631528990000|2021-09-13 10:29:50|729948.9|728948.9|729956.2|728956.2|729956.2|728956.2|729942.5|728942.5|18
1631529000000|2021-09-13 10:30:00|729951|728951|729951.7|728951.7|729954.6|728954.6|729939.1|728939.1|28
1631529010000|2021-09-13 10:30:10|729952.5|728952.5|729975.3|728975.3|729980.8|728980.8|729952.5|728952.5|35
1631529020000|2021-09-13 10:30:20|729975.4|728975.4|729980.5|728980.5|729989.2|728989.2|729975.4|728975.4|21
1631529030000|2021-09-13 10:30:30|729980.4|728980.4|730020.5|729020.5|730030.1|729030.1|729980.4|728980.4|31
1631529040000|2021-09-13 10:30:40|730020.8|729020.8|730011.3|729011.3|730034|729034|730009.2|729009.2|24
1631529050000|2021-09-13 10:30:50|730008.8|729008.8|730033.6|729033.6|730035.8|729035.8|730008.8|729008.8|34
1631529060000|2021-09-13 10:31:00|730029|729029|730028.5|729028.5|730031.2|729031.2|730020.2|729020.2|26
1631529070000|2021-09-13 10:31:10|730028.4|729028.4|730021.5|729021.5|730030|729030|730015.5|729015.5|26
1631529080000|2021-09-13 10:31:20|730033|729033|730061.2|729061.2|730065|729065|730033|729033|28
1631529090000|2021-09-13 10:31:30|730054.4|729054.4|730058.9|729058.9|730061|729061|730054.4|729054.4|14
1631529100000|2021-09-13 10:31:40|730059.3|729059.3|730077.2|729077.2|730084.8|729084.8|730059.3|729059.3|25
1631529110000|2021-09-13 10:31:50|730076.8|729076.8|730085.1|729085.1|730098.4|729098.4|730076.6|729076.6|22
1631529120000|2021-09-13 10:32:00|730080.7|729080.7|730076.5|729076.5|730093.3|729093.3|730076.5|729076.5|22
1631529130000|2021-09-13 10:32:10|730077.2|729077.2|730084.8|729084.8|730094|729094|730077.2|729077.2|26
1631529140000|2021-09-13 10:32:20|730088.4|729088.4|730086|729086|730096.1|729096.1|730085.4|729085.4|20
1631529150000|2021-09-13 10:32:30|730087.4|729087.4|730119.8|729119.8|730121.7|729121.7|730085.7|729085.7|28
1631529160000|2021-09-13 10:32:40|730115.7|729115.7|730149.7|729149.7|730152.8|729152.8|730108.5|729108.5|27
1631529170000|2021-09-13 10:32:50|730150.9|729150.9|730173.6|729173.6|730212.1|729212.1|730150.9|729150.9|37
1631529180000|2021-09-13 10:33:00|730182.9|729182.9|730179.5|729179.5|730193.3|729193.3|730173.6|729173.6|32
1631529190000|2021-09-13 10:33:10|730174.7|729174.7|730151.2|729151.2|730192.3|729192.3|730147.9|729147.9|32
1631529200000|2021-09-13 10:33:20|730151.5|729151.5|730150.6|729150.6|730154.3|729154.3|730145.6|729145.6|22
1631529210000|2021-09-13 10:33:30|730138.7|729138.7|730164.9|729164.9|730165.1|729165.1|730138.7|729138.7|28
1631529220000|2021-09-13 10:33:40|730164.5|729164.5|730192.6|729192.6|730192.6|729192.6|730164.5|729164.5|18
1631529230000|2021-09-13 10:33:50|730209.6|729209.6|730178.6|729178.6|730209.6|729209.6|730177.1|729177.1|28
1631529240000|2021-09-13 10:34:00|730179.2|729179.2|730179.9|729179.9|730189|729189|730167.6|729167.6|25
1631529250000|2021-09-13 10:34:10|730169.5|729169.5|730155.2|729155.2|730171|729171|730155.2|729155.2|24
1631529260000|2021-09-13 10:34:20|730156.2|729156.2|730186.1|729186.1|730198.1|729198.1|730156.2|729156.2|31
1631529270000|2021-09-13 10:34:30|730180.1|729180.1|730178.2|729178.2|730189.2|729189.2|730174.5|729174.5|24
1631529280000|2021-09-13 10:34:40|730178.9|729178.9|730191.9|729191.9|730198|729198|730178.7|729178.7|25
1631529290000|2021-09-13 10:34:50|730193.1|729193.1|730185.4|729185.4|730200.5|729200.5|730184.9|729184.9|20
1631529300000|2021-09-13 10:35:00|730183.9|729183.9|730199.2|729199.2|730199.2|729199.2|730179.3|729179.3|26
1631529310000|2021-09-13 10:35:10|730188.1|729188.1|730199.7|729199.7|730200.1|729200.1|730187.3|729187.3|21
1631529320000|2021-09-13 10:35:20|730198.7|729198.7|730186.5|729186.5|730199.1|729199.1|730184.7|729184.7|26
1631529330000|2021-09-13 10:35:30|730185.2|729185.2|730200.8|729200.8|730210.8|729210.8|730183.8|729183.8|25
1631529340000|2021-09-13 10:35:40|730200.4|729200.4|730194|729194|730705.8|729200.4|730185.5|728704.4|18
1631529350000|2021-09-13 10:35:50|730193.8|729193.8|730186.4|729186.4|730194.3|729194.3|730184.8|729184.8|13
1631529360000|2021-09-13 10:36:00|730188.1|729188.1|730187.7|729187.7|730201.3|729201.3|730172.8|729172.8|35
1631529370000|2021-09-13 10:36:10|730186.1|729186.1|730289.8|729289.8|730289.8|729289.8|730181.9|729181.9|34
1631529380000|2021-09-13 10:36:20|730289.6|729289.6|730234.5|729234.5|730294.6|729294.6|730201.2|729201.2|30
1631529390000|2021-09-13 10:36:30|730236.2|729236.2|730759.5|728759.5|730759.5|729262.8|730191.4|728759.5|28
1631529400000|2021-09-13 10:36:40|730764|728764|730261.9|729261.9|730764|729280.9|730261|728764|31
1631529410000|2021-09-13 10:36:50|730261.4|729261.4|730281.6|729281.6|730284.3|729284.3|730261.1|729261.1|17
1631529420000|2021-09-13 10:37:00|730278.3|729278.3|730279.8|729279.8|730288.7|729288.7|730254.3|729254.3|28
1631529430000|2021-09-13 10:37:10|730279.5|729279.5|730272.8|729272.8|730283.2|729283.2|730267.6|729267.6|27
1631529440000|2021-09-13 10:37:20|730273.2|729273.2|730238.8|729238.8|730278.1|729278.1|730237.3|729237.3|29
1631529450000|2021-09-13 10:37:30|730254.7|729254.7|730238.4|729238.4|730258.2|729258.2|730236.7|729236.7|30
1631529460000|2021-09-13 10:37:40|730242.8|729242.8|730241|729241|730245.6|729245.6|730235.2|729235.2|22
1631529470000|2021-09-13 10:37:50|730242.3|729242.3|730256.1|729256.1|730258.5|729258.5|730219.3|729219.3|22
1631529480000|2021-09-13 10:38:00|730255.7|729255.7|730239.5|729239.5|730255.7|729255.7|730236.3|729236.3|19
1631529490000|2021-09-13 10:38:10|730240|729240|730378.7|729378.7|730390.4|729390.4|730226.9|729226.9|26
1631529500000|2021-09-13 10:38:20|730378.5|729378.5|730387.7|729387.7|730391.8|729391.8|730376.6|729376.6|23
1631529510000|2021-09-13 10:38:30|730387.6|729387.6|730379.9|729379.9|730387.7|729387.7|730379.9|729379.9|18
1631529520000|2021-09-13 10:38:40|730379.7|729379.7|730390.5|729390.5|730397.7|729397.7|730372|729372|23
1631529530000|2021-09-13 10:38:50|730397.2|729397.2|730390.4|729390.4|730401.2|729401.2|730386.7|729386.7|19
1631529540000|2021-09-13 10:39:00|730389.9|729389.9|730379.1|729379.1|730398.7|729398.7|730378|729378|25
1631529550000|2021-09-13 10:39:10|730375.5|729375.5|730378.7|729378.7|730381.1|729381.1|730374.5|729374.5|12
1631529560000|2021-09-13 10:39:20|730379.1|729379.1|730396.8|729396.8|730405.6|729405.6|730377.2|729377.2|24
1631529570000|2021-09-13 10:39:30|730401.7|729401.7|730398.8|729398.8|730427.5|729427.5|730393.5|729393.5|30
1631529580000|2021-09-13 10:39:40|730409.8|729409.8|731029.1|729029.1|731029.1|729530.6|730404.8|729029.1|34
1631529590000|2021-09-13 10:39:50|730513.4|729513.4|730530|729530|731021|729540.8|730513.4|729018.3|31
1631529600000|2021-09-13 10:40:00|730539.6|729539.6|730614.1|729614.1|730636.5|729636.5|730539.6|729539.6|29
1631529610000|2021-09-13 10:40:10|730623|729623|730599.2|729599.2|730623.5|729623.5|730592.4|729592.4|25
1631529620000|2021-09-13 10:40:20|730594.4|729594.4|730573.3|729573.3|730602.6|729602.6|730563.4|729563.4|28
1631529630000|2021-09-13 10:40:30|730579.1|729579.1|730568|729568|730583.5|729583.5|730564.8|729564.8|28
1631529640000|2021-09-13 10:40:40|730572.3|729572.3|730582.4|729582.4|730582.4|729582.4|730567|729567|19
1631529650000|2021-09-13 10:40:50|730581.1|729581.1|730586.8|729586.8|730586.8|729586.8|730580.1|729580.1|16
1631529660000|2021-09-13 10:41:00|730586.3|729586.3|730575.2|729575.2|730588.3|729588.3|730573|729573|23
1631529670000|2021-09-13 10:41:10|730574.2|729574.2|730508.2|729508.2|730575.8|729575.8|730496.9|729496.9|30
1631529680000|2021-09-13 10:41:20|730511.2|729511.2|730541.3|729541.3|730555.3|729555.3|730505.1|729505.1|31
1631529690000|2021-09-13 10:41:30|730545.9|729545.9|730543|729543|731055.8|729553.3|730524.2|729055.8|21
1631529700000|2021-09-13 10:41:40|730544.8|729544.8|730574|729574|731053.7|729574.4|730540|729053.7|17
1631529710000|2021-09-13 10:41:50|730570.5|729570.5|730576.9|729576.9|730582|729582|730570.5|729570.5|19
1631529720000|2021-09-13 10:42:00|730577|729577|730572.1|729572.1|731073.2|729578.4|730565.8|729065.5|22
1631529730000|2021-09-13 10:42:10|730572.9|729572.9|730565.3|729565.3|730572.9|729572.9|730565.3|729565.3|15
1631529740000|2021-09-13 10:42:20|730566.1|729566.1|730563.2|729563.2|731068.9|729569.1|730554.7|729063.8|14
1631529750000|2021-09-13 10:42:30|730559.9|729559.9|730558|729558|730560.8|729560.8|730555.1|729555.1|24
1631529760000|2021-09-13 10:42:40|730566.4|729566.4|730561.4|729561.4|730576.6|729576.6|730561.4|729561.4|18
1631529770000|2021-09-13 10:42:50|730562.9|729562.9|730568.1|729568.1|731069.7|729568.1|730562.2|729065.3|15
1631529780000|2021-09-13 10:43:00|730571.6|729571.6|730596.8|729596.8|730596.8|729596.8|730565.8|729565.8|22
1631529790000|2021-09-13 10:43:10|730589.6|729589.6|730585|729585|731109.3|729612.6|730573.3|729098.7|32
1631529800000|2021-09-13 10:43:20|730586.4|729586.4|730612.9|729612.9|731123.2|729667.5|730586.4|729113.6|30
1631529810000|2021-09-13 10:43:30|730612.8|729612.8|730577|729577|731120.1|729612.8|730572.6|729087.5|35
1631529820000|2021-09-13 10:43:40|730578.3|729578.3|730581.4|729581.4|730597.2|729597.2|730572.7|729572.7|23
1631529830000|2021-09-13 10:43:50|730582.9|729582.9|730556.9|729556.9|730582.9|729582.9|730556.9|729556.9|22
1631529840000|2021-09-13 10:44:00|730557.8|729557.8|730495.3|729495.3|730568.1|729568.1|730491.8|729491.8|34
1631529850000|2021-09-13 10:44:10|730504.9|729504.9|730471.2|729471.2|730516|729516|730460.2|729460.2|34
1631529860000|2021-09-13 10:44:20|730472.7|729472.7|730483.6|729483.6|730484|729484|730468.7|729468.7|26
1631529870000|2021-09-13 10:44:30|730486.7|729486.7|730480.9|729480.9|730994.6|729490.8|730480.9|728986.7|25
1631529880000|2021-09-13 10:44:40|730480.6|729480.6|730474.3|729474.3|730491.4|729491.4|730464.3|729464.3|23
1631529890000|2021-09-13 10:44:50|730473.2|729473.2|730458.3|729458.3|730475.7|729475.7|730458.3|729458.3|21
1631529900000|2021-09-13 10:45:00|730468|729468|730459.5|729459.5|730470.8|729470.8|730459.5|729459.5|20
1631529910000|2021-09-13 10:45:10|730460.1|729460.1|730464.4|729464.4|730465.2|729465.2|730456.5|729456.5|20
1631529920000|2021-09-13 10:45:20|730463.3|729463.3|730376.3|729376.3|730899.5|729464.3|730357.7|728899.5|27
1631529930000|2021-09-13 10:45:30|730375.1|729375.1|730379|729379|730387.5|729387.5|730368.5|729368.5|29
1631529940000|2021-09-13 10:45:40|730379.6|729379.6|730391.1|729391.1|730392.2|729392.2|730373.3|729373.3|27
1631529950000|2021-09-13 10:45:50|730392|729392|730481.7|729481.7|730482.1|729482.1|730384.6|729384.6|25
1631529960000|2021-09-13 10:46:00|730985.7|728985.7|730527.8|729527.8|730985.7|729542.3|730486.2|728985.7|37
1631529970000|2021-09-13 10:46:10|730527.6|729527.6|730519.6|729519.6|730535.8|729535.8|730515.7|729515.7|28
1631529980000|2021-09-13 10:46:20|730521|729521|730537.5|729537.5|731056.5|729553|730516|729029.4|24
1631529990000|2021-09-13 10:46:30|730541.9|729541.9|730519.7|729519.7|731044|729541.9|730515.2|729044|32
1631530000000|2021-09-13 10:46:40|730518.9|729518.9|730552.1|729552.1|730558.7|729558.7|730513.7|729513.7|29
1631530010000|2021-09-13 10:46:50|730550.8|729550.8|730552.2|729552.2|730558.8|729558.8|730542.5|729542.5|13
1631530020000|2021-09-13 10:47:00|730548.8|729548.8|730569.5|729569.5|731091.4|729588.5|730548.8|729073.6|24
1631530030000|2021-09-13 10:47:10|730591.5|729591.5|730555.3|729555.3|730591.5|729591.5|730555.3|729555.3|23
1631530040000|2021-09-13 10:47:20|731067.5|729067.5|730584.2|729584.2|731067.5|729600.6|730551.6|729055.1|28
1631530050000|2021-09-13 10:47:30|730662.4|729662.4|730671.4|729671.4|730674.8|729674.8|730632.6|729632.6|38
1631530060000|2021-09-13 10:47:40|730669.9|729669.9|730652.3|729652.3|730670.5|729670.5|730639.4|729639.4|32
1631530070000|2021-09-13 10:47:50|730638|729638|730643.6|729643.6|730656.7|729656.7|730638|729638|35
1631530080000|2021-09-13 10:48:00|730642.8|729642.8|730642.4|729642.4|730656.5|729656.5|730634.9|729634.9|34
1631530090000|2021-09-13 10:48:10|730644.8|729644.8|730639.8|729639.8|730649|729649|730610.5|729610.5|36
1631530100000|2021-09-13 10:48:20|730637.6|729637.6|730633.2|729633.2|730639.7|729639.7|730624.2|729624.2|33
1631530110000|2021-09-13 10:48:30|730625.3|729625.3|730578.7|729578.7|731124.3|729634.4|730563.5|729072.5|26
1631530120000|2021-09-13 10:48:40|730581.5|729581.5|730651.5|729651.5|731119.4|729651.5|730576.4|729119.4|26
1631530130000|2021-09-13 10:48:50|730638.4|729638.4|730653.8|729653.8|730658.2|729658.2|730638.1|729638.1|36
1631530140000|2021-09-13 10:49:00|730661.3|729661.3|730677.8|729677.8|730687.8|729687.8|730647.3|729647.3|36
1631530150000|2021-09-13 10:49:10|730680.5|729680.5|730682.8|729682.8|730691|729691|730669.7|729669.7|34
1631530160000|2021-09-13 10:49:20|730691.1|729691.1|730683.7|729683.7|730691.8|729691.8|730676|729676|29
1631530170000|2021-09-13 10:49:30|730682.2|729682.2|730678.1|729678.1|730688.1|729688.1|730666.5|729666.5|32
1631530180000|2021-09-13 10:49:40|730685.2|729685.2|730677.5|729677.5|730686.4|729686.4|730673.8|729673.8|28
1631530190000|2021-09-13 10:49:50|730678|729678|730688.9|729688.9|731179.6|729691.1|730662.2|729161.8|32
1631530200000|2021-09-13 10:50:00|730693.6|729693.6|730674|729674|730695.8|729695.8|730674|729674|31
1631530210000|2021-09-13 10:50:10|730674.8|729674.8|730719.7|729719.7|731192.6|729726.5|730672.7|729191|30
1631530220000|2021-09-13 10:50:20|730713.1|729713.1|731197.7|729197.7|731218.4|729716.2|730692.2|729195.8|35
1631530230000|2021-09-13 10:50:30|730698.4|729698.4|730702.6|729702.6|730714.2|729714.2|730690.8|729690.8|40
1631530240000|2021-09-13 10:50:40|730713.2|729713.2|730709.7|729709.7|730717.9|729717.9|730700|729700|33
1631530250000|2021-09-13 10:50:50|730711|729711|730699.9|729699.9|730725.5|729725.5|730691.8|729691.8|36
1631530260000|2021-09-13 10:51:00|730695.2|729695.2|730727.5|729727.5|730727.5|729727.5|730694.3|729694.3|33
1631530270000|2021-09-13 10:51:10|730724.4|729724.4|730735.7|729735.7|730738.5|729738.5|730710.1|729710.1|32
1631530280000|2021-09-13 10:51:20|730740.6|729740.6|730679.3|729679.3|731185.6|729776.5|730677.7|729184.6|33
1631530290000|2021-09-13 10:51:30|730685.9|729685.9|730528.7|729528.7|731034.3|729685.9|730528.7|729029.6|36
1631530300000|2021-09-13 10:51:40|730525.1|729525.1|730544|729544|731057|729552.4|730488.9|729055.4|33
1631530310000|2021-09-13 10:51:50|730548.8|729548.8|730527.3|729527.3|730548.8|729548.8|730521.6|729521.6|22
1631530320000|2021-09-13 10:52:00|730527.8|729527.8|730998.3|728998.3|731008.7|729527.8|730484.7|728998.3|33
1631530330000|2021-09-13 10:52:10|730996.8|728996.8|731005|729005|731005|729508.8|730489.7|728989.6|33
1631530340000|2021-09-13 10:52:20|730998.6|728998.6|730505.5|729505.5|731006.2|729516.3|730501.7|728998.6|28
1631530350000|2021-09-13 10:52:30|730522.4|729522.4|730528.6|729528.6|731028.1|729538.2|730499.8|729019.2|29
1631530360000|2021-09-13 10:52:40|730535|729535|730541.8|729541.8|730554|729554|730526.8|729526.8|35
1631530370000|2021-09-13 10:52:50|730538.8|729538.8|731108.6|729108.6|731118.6|729616.6|730535.5|729108.6|36
1631530380000|2021-09-13 10:53:00|730616.2|729616.2|730607.5|729607.5|730616.2|729616.2|730579.5|729579.5|38
1631530390000|2021-09-13 10:53:10|730602.2|729602.2|730648.7|729648.7|730650.4|729650.4|730599.7|729599.7|35
1631530400000|2021-09-13 10:53:20|730658.1|729658.1|730635.6|729635.6|730658.1|729658.1|730626.5|729626.5|32
1631530410000|2021-09-13 10:53:30|730635.4|729635.4|730581.5|729581.5|730640.2|729640.2|730576.1|729576.1|23
1631530420000|2021-09-13 10:53:40|730583.5|729583.5|730582.3|729582.3|730588.6|729588.6|730577.9|729577.9|26
1631530430000|2021-09-13 10:53:50|730582|729582|730589|729589|730590|729590|730581.7|729581.7|22
1631530440000|2021-09-13 10:54:00|730547|729547|730516.7|729516.7|730998.9|729547|730489.2|728993.6|33
1631530450000|2021-09-13 10:54:10|731018|729018|730527.1|729527.1|731025.5|729533.2|730516.3|729017.5|27
1631530460000|2021-09-13 10:54:20|730524.4|729524.4|730520.1|729520.1|730528.1|729528.1|730508.7|729508.7|26
1631530470000|2021-09-13 10:54:30|730516|729516|730533.1|729533.1|730533.7|729533.7|730512.9|729512.9|24
1631530480000|2021-09-13 10:54:40|731036.7|729036.7|730533.5|729533.5|731036.7|729546.5|730527.2|729034.9|16
1631530490000|2021-09-13 10:54:50|730531.5|729531.5|730482|729482|730969.5|729537.3|730470.4|728969.5|27
1631530500000|2021-09-13 10:55:00|730496.2|729496.2|730442.6|729442.6|730496.2|729496.2|730432|729432|27
1631530510000|2021-09-13 10:55:10|730444.5|729444.5|730461.3|729461.3|730472.3|729472.3|730436.1|729436.1|31
1631530520000|2021-09-13 10:55:20|730458.3|729458.3|730476.5|729476.5|730477.9|729477.9|730458.3|729458.3|26
1631530530000|2021-09-13 10:55:30|730475.1|729475.1|730466.5|729466.5|730477.4|729477.4|730460.3|729460.3|24
1631530540000|2021-09-13 10:55:40|730463.1|729463.1|730513.9|729513.9|730519.3|729519.3|730463.1|729463.1|24
1631530550000|2021-09-13 10:55:50|730513.3|729513.3|730502.9|729502.9|730523.7|729523.7|730501.4|729501.4|28
1631530560000|2021-09-13 10:56:00|730500.5|729500.5|730476.4|729476.4|730986|729500.7|730458.6|728985.8|35
1631530570000|2021-09-13 10:56:10|730475.9|729475.9|730466.1|729466.1|730484.1|729484.1|730466.1|729466.1|26
1631530580000|2021-09-13 10:56:20|730465.5|729465.5|730456.1|729456.1|730939.3|729465.5|730430.6|728939.3|32
1631530590000|2021-09-13 10:56:30|730461.7|729461.7|730460.9|729460.9|730474|729474|730440.5|729440.5|24
1631530600000|2021-09-13 10:56:40|730445.9|729445.9|730447.8|729447.8|730463.3|729463.3|730445.9|729445.9|27
1631530610000|2021-09-13 10:56:50|730447.5|729447.5|730468.1|729468.1|730474.1|729474.1|730445.8|729445.8|32
1631530620000|2021-09-13 10:57:00|730468.4|729468.4|730507.1|729507.1|730507.1|729507.1|730456.2|729456.2|26
1631530630000|2021-09-13 10:57:10|730506.1|729506.1|730492|729492|730506.1|729506.1|730482.7|729482.7|36
1631530640000|2021-09-13 10:57:20|730492.8|729492.8|730504.8|729504.8|730991.5|729504.8|730479.9|728990.9|34
1631530650000|2021-09-13 10:57:30|731011.4|729011.4|730479.5|729479.5|731015.8|729515.5|730479.5|729008.7|25
1631530660000|2021-09-13 10:57:40|730485.4|729485.4|730460.5|729460.5|730978.4|729489.5|730458.8|728978.4|26
1631530670000|2021-09-13 10:57:50|730470.9|729470.9|730487.4|729487.4|730995|729494.9|730457.8|728985.3|19
1631530680000|2021-09-13 10:58:00|730504|729504|730445.8|729445.8|730969.7|729504|730445.4|728941.1|26
1631530690000|2021-09-13 10:58:10|730447.5|729447.5|730428.9|729428.9|730447.7|729447.7|730428.9|729428.9|28
1631530700000|2021-09-13 10:58:20|730431.1|729431.1|730443.7|729443.7|730447|729447|730428.3|729428.3|17
1631530710000|2021-09-13 10:58:30|730448.5|729448.5|730479.6|729479.6|730515.9|729515.9|730444.2|729444.2|31
1631530720000|2021-09-13 10:58:40|730477.3|729477.3|730490.7|729490.7|730490.7|729490.7|730467.9|729467.9|30
1631530730000|2021-09-13 10:58:50|730485.7|729485.7|730518.9|729518.9|730518.9|729518.9|730475|729475|29
1631530740000|2021-09-13 10:59:00|730510.3|729510.3|730492.4|729492.4|730524|729524|730486.7|729486.7|32
1631530750000|2021-09-13 10:59:10|730487.7|729487.7|730497|729497|730504.8|729504.8|730487.7|729487.7|26
1631530760000|2021-09-13 10:59:20|730499|729499|730502.7|729502.7|730521|729521|730499|729499|34
1631530770000|2021-09-13 10:59:30|730495.6|729495.6|730517.4|729517.4|730517.4|729517.4|730468.4|729468.4|35
1631530780000|2021-09-13 10:59:40|730516.1|729516.1|730543.9|729543.9|730559.7|729559.7|730516.1|729516.1|27
1631530790000|2021-09-13 10:59:50|730541.5|729541.5|730548.7|729548.7|730555.1|729555.1|730536.5|729536.5|28
1631530800000|2021-09-13 11:00:00|730554.7|729554.7|730554.3|729554.3|730556.2|729556.2|730547.4|729547.4|27
1631530810000|2021-09-13 11:00:10|730553.9|729553.9|730547.3|729547.3|730565.9|729565.9|730547.3|729547.3|21
1631530820000|2021-09-13 11:00:20|730548.7|729548.7|730566.9|729566.9|730571.5|729571.5|730548.7|729548.7|28
1631530830000|2021-09-13 11:00:30|730562.4|729562.4|730621|729621|731113.1|729628|730555.7|729112.7|29
1631530840000|2021-09-13 11:00:40|730623.1|729623.1|730623|729623|730630.6|729630.6|730621|729621|25
1631530850000|2021-09-13 11:00:50|730622.9|729622.9|730680.7|729680.7|731168.7|729680.8|730602.2|729126.4|30
1631530860000|2021-09-13 11:01:00|730678.2|729678.2|730696.2|729696.2|731176.5|729696.2|730658.4|729165.1|27
1631530870000|2021-09-13 11:01:10|730692.2|729692.2|731202.1|729202.1|731202.1|729704.2|730669.8|729195|30
1631530880000|2021-09-13 11:01:20|731202.5|729202.5|730754.4|729754.4|731264|729768.6|730690|729200.9|32
1631530890000|2021-09-13 11:01:30|730758.9|729758.9|730794.2|729794.2|730798|729798|730758.9|729758.9|26
1631530900000|2021-09-13 11:01:40|730796.1|729796.1|730788.4|729788.4|730798.3|729798.3|730783|729783|19
1631530910000|2021-09-13 11:01:50|730787|729787|730782.9|729782.9|730789.3|729789.3|730782.8|729782.8|14
1631530920000|2021-09-13 11:02:00|730782.5|729782.5|730767.5|729767.5|730783.4|729783.4|730767.5|729767.5|13
1631530930000|2021-09-13 11:02:10|730782.7|729782.7|730772.8|729772.8|730782.7|729782.7|730749.6|729749.6|27
1631530940000|2021-09-13 11:02:20|730759.4|729759.4|730742.4|729742.4|730760.4|729760.4|730738.8|729738.8|22
1631530950000|2021-09-13 11:02:30|730742|729742|730760.1|729760.1|730760.8|729760.8|730742|729742|22
1631530960000|2021-09-13 11:02:40|730761.3|729761.3|730782|729782|730782|729782|730753.4|729753.4|24
1631530970000|2021-09-13 11:02:50|730777.4|729777.4|730741.1|729741.1|730779.1|729779.1|730741.1|729741.1|29
1631530980000|2021-09-13 11:03:00|730743.3|729743.3|730736.2|729736.2|730745.5|729745.5|730727.5|729727.5|27
1631530990000|2021-09-13 11:03:10|730734.5|729734.5|730739.9|729739.9|730742.4|729742.4|730732.2|729732.2|19
1631531000000|2021-09-13 11:03:20|730740.1|729740.1|730739.5|729739.5|730750.7|729750.7|730738.5|729738.5|17
1631531010000|2021-09-13 11:03:30|730737.3|729737.3|730746.7|729746.7|730754.3|729754.3|730737.3|729737.3|12
1631531020000|2021-09-13 11:03:40|730745.1|729745.1|730749.4|729749.4|730750.3|729750.3|730743.2|729743.2|15
1631531030000|2021-09-13 11:03:50|730748.1|729748.1|730724.1|729724.1|730749.9|729749.9|730718.2|729718.2|25
1631531040000|2021-09-13 11:04:00|730722.8|729722.8|730655.3|729655.3|731169.4|729737.9|730651|729143.6|25
1631531050000|2021-09-13 11:04:10|730662.6|729662.6|730715.7|729715.7|730717.6|729717.6|730657.3|729657.3|31
1631531060000|2021-09-13 11:04:20|730717.5|729717.5|730704.9|729704.9|730731.7|729731.7|730693.6|729693.6|27
1631531070000|2021-09-13 11:04:30|730702|729702|730734.7|729734.7|731244.3|729735.4|730696.3|729237|30
1631531080000|2021-09-13 11:04:40|730734.4|729734.4|730748.1|729748.1|730749.1|729749.1|730731.4|729731.4|22
1631531090000|2021-09-13 11:04:50|730749.9|729749.9|730722.5|729722.5|730749.9|729749.9|730722|729722|21
1631531100000|2021-09-13 11:05:00|730725|729725|731171.9|729171.9|731178.5|729732.5|730664.3|729171.9|36
1631531110000|2021-09-13 11:05:10|731165.4|729165.4|731114.8|729114.8|731165.4|729662.5|730603.2|729112.9|34
1631531120000|2021-09-13 11:05:20|731119.8|729119.8|730556.9|729556.9|731119.8|729635.2|730556.9|729105.1|36
1631531130000|2021-09-13 11:05:30|730545.2|729545.2|730567.6|729567.6|730574.9|729574.9|730545.2|729545.2|38
1631531140000|2021-09-13 11:05:40|730580.1|729580.1|730569.7|729569.7|730580.1|729580.1|730532.4|729532.4|35
1631531150000|2021-09-13 11:05:50|730566.5|729566.5|730563.1|729563.1|731069.7|729573.2|730550.1|729069.7|35
1631531160000|2021-09-13 11:06:00|730561.8|729561.8|730597.6|729597.6|731086.2|729604.3|730549.5|729086.2|35
1631531170000|2021-09-13 11:06:10|730599.6|729599.6|730599.4|729599.4|730605.2|729605.2|730592.7|729592.7|31
1631531180000|2021-09-13 11:06:20|730601.8|729601.8|730603.9|729603.9|730663.2|729663.2|730597.3|729597.3|36
1631531190000|2021-09-13 11:06:30|731068|729068|730583.4|729583.4|731068|729590.2|730563.2|729068|30
1631531200000|2021-09-13 11:06:40|730583.6|729583.6|731071.4|729071.4|731085.3|729602|730559.1|729071.4|30
1631531210000|2021-09-13 11:06:50|730579|729579|730517.5|729517.5|731013|729579|730512.6|729013|36
1631531220000|2021-09-13 11:07:00|730512.9|729512.9|730508.1|729508.1|730961.9|729515.8|730423.7|728935|37
1631531230000|2021-09-13 11:07:10|730533.2|729533.2|730515.4|729515.4|731026.8|729536.3|730436.4|728954.1|36
1631531240000|2021-09-13 11:07:20|730513.8|729513.8|730540.8|729540.8|730544.1|729544.1|730503.9|729503.9|36
1631531250000|2021-09-13 11:07:30|730532.4|729532.4|730529.2|729529.2|731035|729535.3|730518.1|729035|37
1631531260000|2021-09-13 11:07:40|730527.4|729527.4|730528.1|729528.1|730536.4|729536.4|730510|729510|35
1631531270000|2021-09-13 11:07:50|730524.6|729524.6|730579.7|729579.7|730582.4|729582.4|730523.8|729523.8|39
1631531280000|2021-09-13 11:08:00|730575.7|729575.7|730616.2|729616.2|731099.8|729629|730575.3|729099.8|28
1631531290000|2021-09-13 11:08:10|730604.4|729604.4|730583.6|729583.6|730609.9|729609.9|730573.8|729573.8|38
1631531300000|2021-09-13 11:08:20|730579.7|729579.7|730575.9|729575.9|730583.8|729583.8|730548.7|729548.7|29
1631531310000|2021-09-13 11:08:30|730569.8|729569.8|730600.5|729600.5|730600.5|729600.5|730569.8|729569.8|29
1631531320000|2021-09-13 11:08:40|730599|729599|730604.8|729604.8|730606|729606|730590.6|729590.6|29
1631531330000|2021-09-13 11:08:50|730603.6|729603.6|730638.4|729638.4|731138|729662.4|730603.6|729138|36
1631531340000|2021-09-13 11:09:00|730631.5|729631.5|730723.2|729723.2|730726.8|729726.8|730630.1|729630.1|37
1631531350000|2021-09-13 11:09:10|730722.1|729722.1|730721.3|729721.3|730723.9|729723.9|730700.4|729700.4|28
1631531360000|2021-09-13 11:09:20|730698|729698|730719.3|729719.3|730729.7|729729.7|730693.5|729693.5|31
1631531370000|2021-09-13 11:09:30|730703.2|729703.2|730691.2|729691.2|730703.3|729703.3|730679.6|729679.6|32
1631531380000|2021-09-13 11:09:40|730695.9|729695.9|730684.7|729684.7|731192.8|729696.2|730684.4|729179.1|26
1631531390000|2021-09-13 11:09:50|731168.2|729168.2|730679.3|729679.3|731188.8|729688|730668.9|729168.2|26
1631531400000|2021-09-13 11:10:00|730675.6|729675.6|730659.7|729659.7|730683.6|729683.6|730656.7|729656.7|31
1631531410000|2021-09-13 11:10:10|730662.5|729662.5|730653.7|729653.7|730666.1|729666.1|730648.2|729648.2|28
1631531420000|2021-09-13 11:10:20|730642.8|729642.8|731128.5|729128.5|731133|729652.2|730629.2|729116.3|24
1631531430000|2021-09-13 11:10:30|731121.1|729121.1|730606.7|729606.7|731121.1|729620.6|730596.9|729121.1|34
1631531440000|2021-09-13 11:10:40|730610.2|729610.2|731165.4|729165.4|731165.4|729665.8|730600.7|729111.8|35
1631531450000|2021-09-13 11:10:50|731163.4|729163.4|730637.4|729637.4|731168.7|729679.4|730637.4|729134.7|29
1631531460000|2021-09-13 11:11:00|731137.1|729137.1|730648.4|729648.4|731146.7|729652.7|730635.5|729131.5|16
1631531470000|2021-09-13 11:11:10|730641.9|729641.9|730645.6|729645.6|731158.5|729650.6|730637.8|729113.9|20
1631531480000|2021-09-13 11:11:20|730644.1|729644.1|730638|729638|730645.7|729645.7|730630|729630|22
1631531490000|2021-09-13 11:11:30|730641.7|729641.7|730610.2|729610.2|730643.1|729643.1|730605.9|729605.9|24
1631531500000|2021-09-13 11:11:40|730610.9|729610.9|730617.3|729617.3|731122.8|729619.4|730609.8|729113|30
1631531510000|2021-09-13 11:11:50|730618.7|729618.7|730617.6|729617.6|730622.3|729622.3|730609.5|729609.5|22
1631531520000|2021-09-13 11:12:00|730619.6|729619.6|730557|729557|731069.4|729619.6|730548.7|729063.8|34
1631531530000|2021-09-13 11:12:10|730570|729570|731039.2|729039.2|731079.8|729580.3|730542|729036.9|38
1631531540000|2021-09-13 11:12:20|731038.3|729038.3|730505.5|729505.5|731039.7|729514.2|730504.4|729010.1|30
1631531550000|2021-09-13 11:12:30|730510|729510|731014.8|729014.8|731014.8|729511.3|730453.4|728953|33
1631531560000|2021-09-13 11:12:40|731017|729017|731007|729007|731021.7|729519.5|730518|729007|19
1631531570000|2021-09-13 11:12:50|731006.4|729006.4|730502.1|729502.1|731011.2|729502.1|730498.1|728994.4|29
1631531580000|2021-09-13 11:13:00|730499.5|729499.5|730512.6|729512.6|730519.8|729519.8|730493.6|729493.6|23
1631531590000|2021-09-13 11:13:10|730516.2|729516.2|730540.9|729540.9|731041|729540.9|730511.9|729030.4|33
1631531600000|2021-09-13 11:13:20|730541.2|729541.2|730568|729568|731091.4|729587.4|730540.1|729063.5|38
1631531610000|2021-09-13 11:13:30|730569.5|729569.5|730569.8|729569.8|731058.7|729571.7|730547.5|729053.8|35
1631531620000|2021-09-13 11:13:40|730568.1|729568.1|731054.7|729054.7|731056.4|729576.6|730561.7|729054.7|31
1631531630000|2021-09-13 11:13:50|731039.1|729039.1|730999.5|728999.5|731064.6|729560.6|730452.7|728968.4|36
1631531640000|2021-09-13 11:14:00|730991.6|728991.6|730450.1|729450.1|730991.6|729487.7|730442.6|728960.2|37
1631531650000|2021-09-13 11:14:10|730441.5|729441.5|730540.7|729540.7|731008|729545.3|730441.5|728943.4|31
1631531660000|2021-09-13 11:14:20|730544.5|729544.5|730495.5|729495.5|731014.3|729544.5|730495.5|728996.9|30
1631531670000|2021-09-13 11:14:30|730493.3|729493.3|730511.9|729511.9|731017.5|729521.8|730487.9|729008.2|30
1631531680000|2021-09-13 11:14:40|730514.7|729514.7|730509.7|729509.7|730516.7|729516.7|730506.5|729506.5|21
1631531690000|2021-09-13 11:14:50|730510|729510|730552.8|729552.8|730552.8|729552.8|730510|729510|19
1631531700000|2021-09-13 11:15:00|730541.9|729541.9|730514.3|729514.3|731015.4|729545.1|730502.6|729013.2|23
1631531710000|2021-09-13 11:15:10|730507.2|729507.2|730544.5|729544.5|731045.4|729554.3|730497.8|729045.4|36
1631531720000|2021-09-13 11:15:20|730539.7|729539.7|730543.7|729543.7|731052.2|729547|730531.7|729045.4|34
1631531730000|2021-09-13 11:15:30|730539.7|729539.7|730535.4|729535.4|730545.1|729545.1|730525.4|729525.4|34
1631531740000|2021-09-13 11:15:40|730543.2|729543.2|730549.5|729549.5|731042.9|729559.5|730534.6|729040.3|36
1631531750000|2021-09-13 11:15:50|730550.8|729550.8|730530.2|729530.2|730552.3|729552.3|730528.6|729528.6|30
1631531760000|2021-09-13 11:16:00|730526.5|729526.5|730516.8|729516.8|730533.8|729533.8|730511|729511|30
1631531770000|2021-09-13 11:16:10|730516|729516|730509.5|729509.5|730523.6|729523.6|730494.1|729494.1|32
1631531780000|2021-09-13 11:16:20|730510.9|729510.9|730561.5|729561.5|731072.2|729573.2|730500.1|729072.2|33
1631531790000|2021-09-13 11:16:30|730560.4|729560.4|730567.1|729567.1|731073.4|729571.5|730538.4|729057|31
1631531800000|2021-09-13 11:16:40|730570.2|729570.2|730570.4|729570.4|731066.1|729570.4|730553.6|729062.1|26
1631531810000|2021-09-13 11:16:50|730569.4|729569.4|730566.2|729566.2|731074|729576.8|730555.9|729066|25
1631531820000|2021-09-13 11:17:00|730564.5|729564.5|730589|729589|731098.5|729607.5|730558.5|729077|30
1631531830000|2021-09-13 11:17:10|730591.5|729591.5|730594.2|729594.2|730597.5|729597.5|730577|729577|21
1631531840000|2021-09-13 11:17:20|730594.6|729594.6|730633.1|729633.1|731098.1|729646.1|730576|729097.4|34
1631531850000|2021-09-13 11:17:30|730629.6|729629.6|730624|729624|731127.3|729637.9|730616|729127.3|26
1631531860000|2021-09-13 11:17:40|730625.6|729625.6|730631.3|729631.3|730632.6|729632.6|730610.9|729610.9|23
1631531870000|2021-09-13 11:17:50|731125.7|729125.7|730608.4|729608.4|731125.7|729623.7|730605.9|729125.7|23
1631531880000|2021-09-13 11:18:00|730610.7|729610.7|730610.1|729610.1|731142|729642|730608.9|729124|29
1631531890000|2021-09-13 11:18:10|730606.7|729606.7|730629.6|729629.6|731116.9|729631.3|730601.5|729100.3|32
1631531900000|2021-09-13 11:18:20|730635.2|729635.2|730610.5|729610.5|730636.7|729636.7|730608.4|729608.4|32
1631531910000|2021-09-13 11:18:30|730606|729606|731084.8|729084.8|731084.8|729608.3|730563|729078.2|28
1631531920000|2021-09-13 11:18:40|730588|729588|730575.5|729575.5|730588.3|729588.3|730572.7|729572.7|29
1631531930000|2021-09-13 11:18:50|730576.5|729576.5|730600.5|729600.5|731076.4|729609.6|730570.8|729074|27
1631531940000|2021-09-13 11:19:00|730611.9|729611.9|730593.5|729593.5|730613.4|729613.4|730589.1|729589.1|25
1631531950000|2021-09-13 11:19:10|730594.9|729594.9|730589|729589|730596.5|729596.5|730586|729586|25
1631531960000|2021-09-13 11:19:20|730587.6|729587.6|730591.8|729591.8|730598.5|729598.5|730586.9|729586.9|14
1631531970000|2021-09-13 11:19:30|730585.4|729585.4|730597.6|729597.6|730598.8|729598.8|730583.7|729583.7|22
1631531980000|2021-09-13 11:19:40|730599.8|729599.8|730630.3|729630.3|731112|729630.3|730599.8|729111.2|25
1631531990000|2021-09-13 11:19:50|730631.2|729631.2|730616.2|729616.2|730631.2|729631.2|730606.6|729606.6|30
1631532000000|2021-09-13 11:20:00|730616|729616|730613.8|729613.8|730617.1|729617.1|730613.3|729613.3|15
1631532010000|2021-09-13 11:20:10|730613.9|729613.9|730613.5|729613.5|730615.4|729615.4|730606.5|729606.5|18
1631532020000|2021-09-13 11:20:20|730607.8|729607.8|730585.1|729585.1|730611.7|729611.7|730569.7|729569.7|34
1631532030000|2021-09-13 11:20:30|730582.3|729582.3|730588.6|729588.6|731070.8|729590.5|730567.8|729070.8|38
1631532040000|2021-09-13 11:20:40|730583.6|729583.6|730586.8|729586.8|730602.8|729602.8|730566.6|729566.6|33
1631532050000|2021-09-13 11:20:50|730588.2|729588.2|730588.9|729588.9|731102.2|729613.6|730568.5|729102.2|38
1631532060000|2021-09-13 11:21:00|730597.4|729597.4|730550.9|729550.9|730601.3|729601.3|730541.8|729541.8|39
1631532070000|2021-09-13 11:21:10|730549.2|729549.2|730555.8|729555.8|730568.2|729568.2|730537.5|729537.5|36
1631532080000|2021-09-13 11:21:20|730557.3|729557.3|730569.3|729569.3|730582.5|729582.5|730544.9|729544.9|33
1631532090000|2021-09-13 11:21:30|730574|729574|730568.9|729568.9|730578.8|729578.8|730562.4|729562.4|34
1631532100000|2021-09-13 11:21:40|730569.4|729569.4|730528.9|729528.9|730569.4|729569.4|730516.1|729516.1|33
1631532110000|2021-09-13 11:21:50|730531|729531|730520.4|729520.4|730542|729542|730515.4|729515.4|35
1631532120000|2021-09-13 11:22:00|730534.8|729534.8|730515.9|729515.9|730538.1|729538.1|730514.6|729514.6|35
1631532130000|2021-09-13 11:22:10|730513.6|729513.6|730521.8|729521.8|730526.5|729526.5|730493.8|729493.8|38
1631532140000|2021-09-13 11:22:20|730521.6|729521.6|730522.6|729522.6|730532.8|729532.8|730518.4|729518.4|26
1631532150000|2021-09-13 11:22:30|730521.8|729521.8|730509.3|729509.3|730527.7|729527.7|730509.3|729509.3|28
1631532160000|2021-09-13 11:22:40|730511.8|729511.8|730494.9|729494.9|730511.8|729511.8|730490|729490|24
1631532170000|2021-09-13 11:22:50|730493.9|729493.9|730553.5|729553.5|730570.7|729570.7|730476.7|729476.7|24
1631532180000|2021-09-13 11:23:00|730550.2|729550.2|730520.3|729520.3|730550.2|729550.2|730514.9|729514.9|36
1631532190000|2021-09-13 11:23:10|730512.3|729512.3|730516.8|729516.8|730527.5|729527.5|730510.6|729510.6|36
1631532200000|2021-09-13 11:23:20|730519.1|729519.1|730521.7|729521.7|730549.4|729549.4|730516.9|729516.9|37
1631532210000|2021-09-13 11:23:30|730502.4|729502.4|730468.4|729468.4|730506.6|729506.6|730446.6|729446.6|37
1631532220000|2021-09-13 11:23:40|730466.4|729466.4|730465.6|729465.6|730472.9|729472.9|730440.1|729440.1|36
1631532230000|2021-09-13 11:23:50|730447.2|729447.2|730429.1|729429.1|730449.1|729449.1|730411.4|729411.4|28
1631532240000|2021-09-13 11:24:00|730422.3|729422.3|730459.6|729459.6|730470|729470|730418.1|729418.1|29
1631532250000|2021-09-13 11:24:10|730465.4|729465.4|730433.3|729433.3|730467|729467|730406.4|729406.4|38
1631532260000|2021-09-13 11:24:20|730447.5|729447.5|730393.2|729393.2|730458.4|729458.4|730387.3|729387.3|36
1631532270000|2021-09-13 11:24:30|730398.6|729398.6|730383.8|729383.8|730398.6|729398.6|730357.7|729357.7|36
1631532280000|2021-09-13 11:24:40|730377.7|729377.7|730341.5|729341.5|730380.4|729380.4|730326.7|729326.7|36
1631532290000|2021-09-13 11:24:50|730336.4|729336.4|730321.7|729321.7|730339.3|729339.3|730309.8|729309.8|33
1631532300000|2021-09-13 11:25:00|730319.8|729319.8|730301.9|729301.9|730322.4|729322.4|730292.5|729292.5|34
1631532310000|2021-09-13 11:25:10|730302.3|729302.3|730227.9|729227.9|730302.5|729302.5|730220.4|729220.4|36
1631532320000|2021-09-13 11:25:20|730228.1|729228.1|730244.4|729244.4|730254.4|729254.4|730213.1|729213.1|36
1631532330000|2021-09-13 11:25:30|730243.2|729243.2|730237.3|729237.3|730253.2|729253.2|730227.8|729227.8|33
1631532340000|2021-09-13 11:25:40|730239.5|729239.5|730277.8|729277.8|730287.9|729287.9|730234.3|729234.3|26
1631532350000|2021-09-13 11:25:50|730265|729265|730271.7|729271.7|730285.4|729285.4|730262.5|729262.5|34
1631532360000|2021-09-13 11:26:00|730269.2|729269.2|730247.8|729247.8|730269.8|729269.8|730247.8|729247.8|32
1631532370000|2021-09-13 11:26:10|730254.4|729254.4|730255.9|729255.9|730258.1|729258.1|730248.4|729248.4|31
1631532380000|2021-09-13 11:26:20|730254.9|729254.9|730250.5|729250.5|730268|729268|730247.5|729247.5|22
1631532390000|2021-09-13 11:26:30|730251.8|729251.8|730217|729217|730251.8|729251.8|730217|729217|27
1631532400000|2021-09-13 11:26:40|730217.2|729217.2|730194|729194|730217.2|729217.2|730178.8|729178.8|34
1631532410000|2021-09-13 11:26:50|730193|729193|730221.3|729221.3|730230.1|729230.1|730193|729193|33
1631532420000|2021-09-13 11:27:00|730216.2|729216.2|730218.5|729218.5|730224.2|729224.2|730207.8|729207.8|35
1631532430000|2021-09-13 11:27:10|730215|729215|730228.2|729228.2|730232.9|729232.9|730210.8|729210.8|32
1631532440000|2021-09-13 11:27:20|730226.2|729226.2|730216.8|729216.8|730226.2|729226.2|730209.4|729209.4|27
1631532450000|2021-09-13 11:27:30|730221.3|729221.3|730232.9|729232.9|730237|729237|730220.1|729220.1|26
1631532460000|2021-09-13 11:27:40|730237|729237|730245.2|729245.2|730246.5|729246.5|730227.4|729227.4|19
1631532470000|2021-09-13 11:27:50|730257.2|729257.2|730237.9|729237.9|730257.2|729257.2|730230.4|729230.4|24
1631532480000|2021-09-13 11:28:00|730240.6|729240.6|730241.7|729241.7|730245.6|729245.6|730237.7|729237.7|28
1631532490000|2021-09-13 11:28:10|730241.2|729241.2|730268.8|729268.8|730293.8|729293.8|730241.2|729241.2|27
1631532500000|2021-09-13 11:28:20|730268.6|729268.6|730283.5|729283.5|730289.5|729289.5|730268.4|729268.4|33
1631532510000|2021-09-13 11:28:30|730280.6|729280.6|730283.3|729283.3|730287.1|729287.1|730271.5|729271.5|33
1631532520000|2021-09-13 11:28:40|730283.9|729283.9|730235.7|729235.7|730284.8|729284.8|730226.7|729226.7|27
1631532530000|2021-09-13 11:28:50|730233.5|729233.5|730236.2|729236.2|730244.6|729244.6|730223.7|729223.7|35
1631532540000|2021-09-13 11:29:00|730235.1|729235.1|730233.6|729233.6|730243.6|729243.6|730220.3|729220.3|31
1631532550000|2021-09-13 11:29:10|730233.1|729233.1|730233.3|729233.3|730237.9|729237.9|730226.3|729226.3|26
1631532560000|2021-09-13 11:29:20|730232.7|729232.7|730234|729234|730240|729240|730224.2|729224.2|30
1631532570000|2021-09-13 11:29:30|730232.9|729232.9|730314.5|729314.5|730813.9|729318.9|730232.9|728788.1|35
1631532580000|2021-09-13 11:29:40|730315.7|729315.7|730363.9|729363.9|730850|729389.7|730312.7|728850|31
1631532590000|2021-09-13 11:29:50|730378.3|729378.3|730383.8|729383.8|730385.1|729385.1|730363.6|729363.6|24
1631532600000|2021-09-13 11:30:00|730385|729385|730404.1|729404.1|730906.8|729418.1|730377.2|728900|37
1631532610000|2021-09-13 11:30:10|730404.3|729404.3|730397.8|729397.8|730404.3|729404.3|730391.5|729391.5|25
1631532620000|2021-09-13 11:30:20|730398.1|729398.1|730377|729377|730398.1|729398.1|730372.4|729372.4|28
1631532630000|2021-09-13 11:30:30|730375|729375|730355.6|729355.6|730375.1|729375.1|730355.6|729355.6|20
1631532640000|2021-09-13 11:30:40|730359.2|729359.2|730336.6|729336.6|730363|729363|730336.1|729336.1|30
1631532650000|2021-09-13 11:30:50|730337.5|729337.5|730323.2|729323.2|730337.5|729337.5|730319.3|729319.3|24
1631532660000|2021-09-13 11:31:00|730326.9|729326.9|730365.2|729365.2|730372.3|729372.3|730303.7|729303.7|31
1631532670000|2021-09-13 11:31:10|730356|729356|730375|729375|730376.4|729376.4|730352.5|729352.5|28
1631532680000|2021-09-13 11:31:20|730376.8|729376.8|730412.9|729412.9|730904.4|729412.9|730363.9|728859.6|24
1631532690000|2021-09-13 11:31:30|730411.2|729411.2|730437.6|729437.6|730437.6|729437.6|730411.2|729411.2|27
1631532700000|2021-09-13 11:31:40|730436.5|729436.5|730432.4|729432.4|730444.7|729444.7|730426|729426|33
1631532710000|2021-09-13 11:31:50|730432|729432|730434.6|729434.6|730435.7|729435.7|730413.3|729413.3|26
1631532720000|2021-09-13 11:32:00|730435.1|729435.1|730439|729439|730440.3|729440.3|730427.5|729427.5|24
1631532730000|2021-09-13 11:32:10|730441.6|729441.6|730430.7|729430.7|730441.6|729441.6|730430.3|729430.3|27
1631532740000|2021-09-13 11:32:20|730435|729435|730441.9|729441.9|730445.2|729445.2|730432.6|729432.6|29
1631532750000|2021-09-13 11:32:30|730442.5|729442.5|730446.7|729446.7|730449.3|729449.3|730441.8|729441.8|26
1631532760000|2021-09-13 11:32:40|730449|729449|730439.3|729439.3|730449.6|729449.6|730428.4|729428.4|30
1631532770000|2021-09-13 11:32:50|730441.1|729441.1|730433.5|729433.5|730922.2|729441.1|730420.1|728917.2|32
1631532780000|2021-09-13 11:33:00|730431.6|729431.6|730442.1|729442.1|730467.8|729467.8|730423.8|729423.8|31
1631532790000|2021-09-13 11:33:10|730442.6|729442.6|730428.7|729428.7|730442.6|729442.6|730428.5|729428.5|28
1631532800000|2021-09-13 11:33:20|730436.1|729436.1|730428.8|729428.8|730438.7|729438.7|730424.6|729424.6|27
1631532810000|2021-09-13 11:33:30|730425.2|729425.2|730423.1|729423.1|730429.3|729429.3|730418.3|729418.3|32
1631532820000|2021-09-13 11:33:40|730423.3|729423.3|730374.9|729374.9|730426.2|729426.2|730372.2|729372.2|36
1631532830000|2021-09-13 11:33:50|730376.8|729376.8|730387.3|729387.3|730406.1|729406.1|730372.5|729372.5|34
1631532840000|2021-09-13 11:34:00|730381.4|729381.4|730374.1|729374.1|730382.5|729382.5|730371.2|729371.2|37
1631532850000|2021-09-13 11:34:10|730373.9|729373.9|730408.6|729408.6|730906.5|729411.7|730372.3|728906.5|30
1631532860000|2021-09-13 11:34:20|730407.6|729407.6|730426.1|729426.1|730427.1|729427.1|730403.7|729403.7|32
1631532870000|2021-09-13 11:34:30|730428.7|729428.7|730432.4|729432.4|730441.4|729441.4|730421.4|729421.4|24
1631532880000|2021-09-13 11:34:40|730436.4|729436.4|730465.7|729465.7|730475|729475|730434.5|729434.5|24
1631532890000|2021-09-13 11:34:50|730463.5|729463.5|730432.8|729432.8|730930.5|729468.4|730428|728930.5|29
1631532900000|2021-09-13 11:35:00|730430|729430|730441.3|729441.3|730441.3|729441.3|730423.5|729423.5|30
1631532910000|2021-09-13 11:35:10|730427.7|729427.7|730417.7|729417.7|730913.8|729444.7|730401.3|728905.3|32
1631532920000|2021-09-13 11:35:20|730418|729418|730431.2|729431.2|730910.6|729441.4|730409.9|728910.6|36
1631532930000|2021-09-13 11:35:30|730433.1|729433.1|730407.8|729407.8|730905.2|729433.1|730394.2|728905.1|36
1631532940000|2021-09-13 11:35:40|730407.4|729407.4|730381|729381|730896.2|729411.5|730354|728894.1|34
1631532950000|2021-09-13 11:35:50|730381.3|729381.3|730388.4|729388.4|730388.4|729388.4|730366.6|729366.6|20
1631532960000|2021-09-13 11:36:00|730388.3|729388.3|730388|729388|730393.6|729393.6|730372.7|729372.7|27
1631532970000|2021-09-13 11:36:10|730387.6|729387.6|730396.5|729396.5|730398.6|729398.6|730387.6|729387.6|22
1631532980000|2021-09-13 11:36:20|730400.6|729400.6|730396.6|729396.6|730901.8|729400.8|730394.5|728895.3|17
1631532990000|2021-09-13 11:36:30|730396.3|729396.3|730440.6|729440.6|730443.2|729443.2|730394.4|729394.4|32
1631533000000|2021-09-13 11:36:40|730439.2|729439.2|730402.1|729402.1|730441.8|729441.8|730396.2|729396.2|25
1631533010000|2021-09-13 11:36:50|730405|729405|730422.8|729422.8|730426.6|729426.6|730399.7|729399.7|34
1631533020000|2021-09-13 11:37:00|730420.5|729420.5|730445.5|729445.5|730934.7|729467.2|730420.5|728934.7|35
1631533030000|2021-09-13 11:37:10|730448.4|729448.4|730415.5|729415.5|730450.5|729450.5|730412.7|729412.7|34
1631533040000|2021-09-13 11:37:20|730425|729425|730413.3|729413.3|730426.5|729426.5|730397.6|729397.6|31
1631533050000|2021-09-13 11:37:30|730399.4|729399.4|730382.9|729382.9|730404.9|729404.9|730374.4|729374.4|26
1631533060000|2021-09-13 11:37:40|730383.1|729383.1|730305.1|729305.1|730383.6|729383.6|730300.5|729300.5|29
1631533070000|2021-09-13 11:37:50|730304.9|729304.9|730394.4|729394.4|730406.1|729406.1|730302.9|729302.9|35
1631533080000|2021-09-13 11:38:00|730394.9|729394.9|730404.9|729404.9|730413.6|729413.6|730389.9|729389.9|33
1631533090000|2021-09-13 11:38:10|730401.8|729401.8|730417.5|729417.5|730417.5|729417.5|730396.8|729396.8|34
1631533100000|2021-09-13 11:38:20|730402.2|729402.2|730424.6|729424.6|730936.9|729453.6|730397.9|728918.7|31
1631533110000|2021-09-13 11:38:30|730428.2|729428.2|730427.6|729427.6|730451.3|729451.3|730416.7|729416.7|37
1631533120000|2021-09-13 11:38:40|730427.8|729427.8|730426.5|729426.5|730439.1|729439.1|730416.8|729416.8|31
1631533130000|2021-09-13 11:38:50|730426.2|729426.2|730425.2|729425.2|730441.8|729441.8|730417.7|729417.7|24
1631533140000|2021-09-13 11:39:00|730421.2|729421.2|730918.7|728918.7|730919.3|729425.1|730398.2|728918.3|33
1631533150000|2021-09-13 11:39:10|730414.3|729414.3|730415.5|729415.5|730427.5|729427.5|730403|729403|29
1631533160000|2021-09-13 11:39:20|730416.9|729416.9|730421.3|729421.3|730427.5|729427.5|730414.5|729414.5|20
1631533170000|2021-09-13 11:39:30|730417.5|729417.5|730418.8|729418.8|730902.9|729432.3|730404|728899.4|32
1631533180000|2021-09-13 11:39:40|730419.3|729419.3|730413.4|729413.4|730431.9|729431.9|730411|729411|25
1631533190000|2021-09-13 11:39:50|730426.4|729426.4|730421.7|729421.7|730434.8|729434.8|730415.9|729415.9|22
1631533200000|2021-09-13 11:40:00|730420.3|729420.3|730429.9|729429.9|730930|729439.9|730398.4|728930|26
1631533210000|2021-09-13 11:40:10|730431|729431|730449.1|729449.1|730959.6|729471.3|730431|728959.6|31
1631533220000|2021-09-13 11:40:20|730447.8|729447.8|730437|729437|730447.8|729447.8|730435.5|729435.5|24
1631533230000|2021-09-13 11:40:30|730441.6|729441.6|730449.3|729449.3|730450.9|729450.9|730439.8|729439.8|25
1631533240000|2021-09-13 11:40:40|730447.9|729447.9|730439.6|729439.6|730448.1|729448.1|730435.6|729435.6|26
1631533250000|2021-09-13 11:40:50|730439.7|729439.7|730444.2|729444.2|730446.9|729446.9|730437.7|729437.7|29
1631533260000|2021-09-13 11:41:00|730444.5|729444.5|730443.7|729443.7|730450|729450|730438|729438|28
1631533270000|2021-09-13 11:41:10|730445.2|729445.2|730444.6|729444.6|730449.8|729449.8|730440.2|729440.2|24
1631533280000|2021-09-13 11:41:20|730440.5|729440.5|730441.6|729441.6|730446.5|729446.5|730429.1|729429.1|31
1631533290000|2021-09-13 11:41:30|730435.9|729435.9|730434.2|729434.2|730441.9|729441.9|730430|729430|27
1631533300000|2021-09-13 11:41:40|730437.7|729437.7|730439.2|729439.2|730439.2|729439.2|730420.6|729420.6|25
1631533310000|2021-09-13 11:41:50|730435.7|729435.7|730437.7|729437.7|730447.8|729447.8|730431.5|729431.5|28
1631533320000|2021-09-13 11:42:00|730439.5|729439.5|730465.1|729465.1|730953.6|729465.1|730424.9|728950.7|30
1631533330000|2021-09-13 11:42:10|730460.4|729460.4|730462.8|729462.8|730467.8|729467.8|730456.2|729456.2|25
1631533340000|2021-09-13 11:42:20|730466.2|729466.2|730469.4|729469.4|730479.2|729479.2|730459.4|729459.4|24
1631533350000|2021-09-13 11:42:30|730468.7|729468.7|730492|729492|730517.2|729517.2|730466.9|729466.9|31
1631533360000|2021-09-13 11:42:40|730496|729496|730501.7|729501.7|730503.2|729503.2|730486.4|729486.4|31
1631533370000|2021-09-13 11:42:50|730498.7|729498.7|730492.5|729492.5|730505.9|729505.9|730485|729485|25
1631533380000|2021-09-13 11:43:00|730501.2|729501.2|730476.5|729476.5|730501.2|729501.2|730469.3|729469.3|28
1631533390000|2021-09-13 11:43:10|730475.1|729475.1|730481.8|729481.8|730483.5|729483.5|730474.2|729474.2|20
1631533400000|2021-09-13 11:43:20|730483.1|729483.1|730520.2|729520.2|731001.5|729523.2|730483.1|729001.3|19
1631533410000|2021-09-13 11:43:30|730517.2|729517.2|730556.9|729556.9|731041.9|729557.4|730517.2|729041.9|21
1631533420000|2021-09-13 11:43:40|730555.4|729555.4|730538.6|729538.6|730561.1|729561.1|730528.5|729528.5|21
1631533430000|2021-09-13 11:43:50|730537.8|729537.8|730538.7|729538.7|730543.8|729543.8|730529.6|729529.6|28
1631533440000|2021-09-13 11:44:00|730517.3|729517.3|730534.7|729534.7|730536.8|729536.8|730517.3|729517.3|19
1631533450000|2021-09-13 11:44:10|730542.3|729542.3|730583.6|729583.6|730583.6|729583.6|730518|729518|35
1631533460000|2021-09-13 11:44:20|730586.2|729586.2|730558.8|729558.8|730587.1|729587.1|730534.5|729534.5|36
1631533470000|2021-09-13 11:44:30|730550.7|729550.7|730553.1|729553.1|730565.1|729565.1|730528.7|729528.7|38
1631533480000|2021-09-13 11:44:40|730554.7|729554.7|730559.8|729559.8|730562.3|729562.3|730528|729528|34
1631533490000|2021-09-13 11:44:50|730560.7|729560.7|730578.3|729578.3|731054.5|729598|730552.5|729054.5|29
1631533500000|2021-09-13 11:45:00|730584.4|729584.4|730603.4|729603.4|730609.5|729609.5|730571.5|729571.5|34
1631533510000|2021-09-13 11:45:10|730605.9|729605.9|730602.5|729602.5|730613.5|729613.5|730595.1|729595.1|36
1631533520000|2021-09-13 11:45:20|730605.2|729605.2|730612.1|729612.1|730613.5|729613.5|730592|729592|32
1631533530000|2021-09-13 11:45:30|730611.2|729611.2|730603.7|729603.7|730625.3|729625.3|730595.8|729595.8|37
1631533540000|2021-09-13 11:45:40|730598.2|729598.2|730612|729612|730628.3|729628.3|730598.2|729598.2|34
1631533550000|2021-09-13 11:45:50|730613.8|729613.8|730584.5|729584.5|730623|729623|730579.5|729579.5|31
1631533560000|2021-09-13 11:46:00|730588.8|729588.8|730597.9|729597.9|730598.6|729598.6|730576|729576|25
1631533570000|2021-09-13 11:46:10|730598.3|729598.3|730559.2|729559.2|731052.4|729598.3|730536.5|729036.9|32
1631533580000|2021-09-13 11:46:20|730558.3|729558.3|730525.6|729525.6|730558.3|729558.3|730524.2|729524.2|31
1631533590000|2021-09-13 11:46:30|730983.7|728983.7|730463.3|729463.3|730983.7|729500.7|730463.3|728983.7|30
1631533600000|2021-09-13 11:46:40|730464.8|729464.8|730500.2|729500.2|730500.7|729500.7|730464.8|729464.8|24
1631533610000|2021-09-13 11:46:50|730497.8|729497.8|730579.1|729579.1|731075.8|729579.6|730497.8|729047|36
1631533620000|2021-09-13 11:47:00|730576.7|729576.7|730565.3|729565.3|731091.3|729628.2|730552.1|729049.9|37
1631533630000|2021-09-13 11:47:10|730560.9|729560.9|730563.6|729563.6|730567.7|729567.7|730553.3|729553.3|31
1631533640000|2021-09-13 11:47:20|730561|729561|730562.6|729562.6|730577.4|729577.4|730558.7|729558.7|23
1631533650000|2021-09-13 11:47:30|730561.2|729561.2|730569.3|729569.3|730577|729577|730559.8|729559.8|32
1631533660000|2021-09-13 11:47:40|730575.5|729575.5|730555.3|729555.3|730575.8|729575.8|730551.5|729551.5|29
1631533670000|2021-09-13 11:47:50|730556.8|729556.8|730558.4|729558.4|730560.6|729560.6|730553.5|729553.5|20
1631533680000|2021-09-13 11:48:00|730558.1|729558.1|730566.9|729566.9|730566.9|729566.9|730554.9|729554.9|25
1631533690000|2021-09-13 11:48:10|730562.6|729562.6|730546.2|729546.2|730564.5|729564.5|730542.9|729542.9|25
1631533700000|2021-09-13 11:48:20|730551.5|729551.5|730548.6|729548.6|730559.3|729559.3|730542.3|729542.3|28
1631533710000|2021-09-13 11:48:30|730547.7|729547.7|730547.1|729547.1|730551.2|729551.2|730546.1|729546.1|25
1631533720000|2021-09-13 11:48:40|730553.3|729553.3|730548.8|729548.8|730556.1|729556.1|730545.2|729545.2|23
1631533730000|2021-09-13 11:48:50|730548.6|729548.6|730559.5|729559.5|730571.2|729571.2|730548.6|729548.6|26
1631533740000|2021-09-13 11:49:00|730561|729561|730548.5|729548.5|731041|729566.8|730544.1|729040.4|22
1631533750000|2021-09-13 11:49:10|730557.5|729557.5|730554|729554|730561.9|729561.9|730533.5|729533.5|33
1631533760000|2021-09-13 11:49:20|730554.4|729554.4|730553.9|729553.9|730555.4|729555.4|730542.9|729542.9|28
1631533770000|2021-09-13 11:49:30|730547.3|729547.3|731088.5|729088.5|731093.5|729586.4|730543.4|729050.8|27
1631533780000|2021-09-13 11:49:40|730559.8|729559.8|730561.6|729561.6|730566.5|729566.5|730556.7|729556.7|25
1631533790000|2021-09-13 11:49:50|730566.8|729566.8|730556.9|729556.9|730572.1|729572.1|730555.8|729555.8|19
1631533800000|2021-09-13 11:50:00|730559.6|729559.6|730456.4|729456.4|730969.2|729559.6|730429.1|728953|37
1631533810000|2021-09-13 11:50:10|730466.5|729466.5|730462.1|729462.1|730475.5|729475.5|730452.1|729452.1|25
1631533820000|2021-09-13 11:50:20|730461|729461|730465.5|729465.5|730958.2|729476.8|730458.2|728958.2|21
1631533830000|2021-09-13 11:50:30|730464.1|729464.1|730448.4|729448.4|730464.1|729464.1|730442.5|729442.5|25
1631533840000|2021-09-13 11:50:40|730442|729442|730456.4|729456.4|730462.1|729462.1|730441.2|729441.2|35
1631533850000|2021-09-13 11:50:50|730948.9|728948.9|730442.3|729442.3|730967.6|729463.7|730432.8|728948.9|35
1631533860000|2021-09-13 11:51:00|730440.6|729440.6|730456.9|729456.9|730471|729471|730439.5|729439.5|29
1631533870000|2021-09-13 11:51:10|730453.7|729453.7|730476.1|729476.1|730476.1|729476.1|730453.7|729453.7|32
1631533880000|2021-09-13 11:51:20|730469.4|729469.4|730469.5|729469.5|730485.3|729485.3|730464.8|729464.8|34
1631533890000|2021-09-13 11:51:30|730476.3|729476.3|730453.8|729453.8|730482.2|729482.2|730453.8|729453.8|28
1631533900000|2021-09-13 11:51:40|730452.6|729452.6|730455.6|729455.6|730463.5|729463.5|730445.9|729445.9|27
1631533910000|2021-09-13 11:51:50|730466.2|729466.2|730475.4|729475.4|730969.5|729476.6|730457.9|728961.6|30
1631533920000|2021-09-13 11:52:00|730468.6|729468.6|730502.5|729502.5|730502.5|729502.5|730449.2|729449.2|36
1631533930000|2021-09-13 11:52:10|730500|729500|730456.8|729456.8|730986.4|729509.6|730446.6|728948.5|31
1631533940000|2021-09-13 11:52:20|730457.1|729457.1|730452.9|729452.9|730459|729459|730447.3|729447.3|29
1631533950000|2021-09-13 11:52:30|730456.5|729456.5|730478.6|729478.6|730964.1|729478.6|730444.9|728954.9|34
1631533960000|2021-09-13 11:52:40|730478.3|729478.3|730473.2|729473.2|730977.4|729480.8|730468.2|728977.4|28
1631533970000|2021-09-13 11:52:50|730475.5|729475.5|730474.9|729474.9|730477.2|729477.2|730467.7|729467.7|21
1631533980000|2021-09-13 11:53:00|730472.9|729472.9|730480.8|729480.8|730482.4|729482.4|730469.6|729469.6|28
1631533990000|2021-09-13 11:53:10|730477.2|729477.2|730493.7|729493.7|730499.2|729499.2|730469|729469|34
1631534000000|2021-09-13 11:53:20|730498|729498|730468.8|729468.8|730498|729498|730456.2|729456.2|35
1631534010000|2021-09-13 11:53:30|730471|729471|730446.1|729446.1|730938|729486.8|730429.9|728935.7|32
1631534020000|2021-09-13 11:53:40|730441|729441|730439.6|729439.6|730458.3|729458.3|730433|729433|29
1631534030000|2021-09-13 11:53:50|730434.9|729434.9|730428.3|729428.3|730441.7|729441.7|730414.5|729414.5|28
1631534040000|2021-09-13 11:54:00|730423.9|729423.9|730428.1|729428.1|730436.7|729436.7|730380.3|729380.3|32
1631534050000|2021-09-13 11:54:10|730431.1|729431.1|730424.8|729424.8|730932|729434.1|730420.1|728915.1|28
1631534060000|2021-09-13 11:54:20|730426.2|729426.2|730431.4|729431.4|730928.1|729469.2|730424.4|728926.3|27
1631534070000|2021-09-13 11:54:30|730426.2|729426.2|730423.5|729423.5|730434.7|729434.7|730415.9|729415.9|29
1631534080000|2021-09-13 11:54:40|730420|729420|730421.5|729421.5|730427.9|729427.9|730414.4|729414.4|27
1631534090000|2021-09-13 11:54:50|730420.2|729420.2|730347.8|729347.8|730877.7|729420.2|730337.7|728874.3|33
1631534100000|2021-09-13 11:55:00|730348.9|729348.9|730341.6|729341.6|730354.5|729354.5|730332.4|729332.4|25
1631534110000|2021-09-13 11:55:10|730339.3|729339.3|730320.5|729320.5|730812.3|729341.7|730308.5|728812.3|23
1631534120000|2021-09-13 11:55:20|730315.6|729315.6|730312|729312|730315.6|729315.6|730308.2|729308.2|23
1631534130000|2021-09-13 11:55:30|730315.8|729315.8|730259.4|729259.4|730752|729315.8|730252.2|728751.8|34
1631534140000|2021-09-13 11:55:40|730272.8|729272.8|730251.4|729251.4|730274.3|729274.3|730250.2|729250.2|36
1631534150000|2021-09-13 11:55:50|730251.7|729251.7|730260.7|729260.7|730263.9|729263.9|730248.7|729248.7|23
1631534160000|2021-09-13 11:56:00|730263.3|729263.3|730237.9|729237.9|730265.9|729265.9|730228.9|729228.9|36
1631534170000|2021-09-13 11:56:10|730235.3|729235.3|730228.4|729228.4|730243.6|729243.6|730223.7|729223.7|38
1631534180000|2021-09-13 11:56:20|730233.1|729233.1|730231.6|729231.6|730234.5|729234.5|730227.5|729227.5|20
1631534190000|2021-09-13 11:56:30|730227.8|729227.8|730235.4|729235.4|730237.8|729237.8|730223.1|729223.1|27
1631534200000|2021-09-13 11:56:40|730234.4|729234.4|730233.9|729233.9|730238.2|729238.2|730232.1|729232.1|19
1631534210000|2021-09-13 11:56:50|730236.1|729236.1|730118.3|729118.3|730236.1|729236.1|730113.6|729113.6|28
1631534220000|2021-09-13 11:57:00|730122.5|729122.5|730176.7|729176.7|730178.1|729178.1|730105.8|729105.8|39
1631534230000|2021-09-13 11:57:10|730172.9|729172.9|730170.3|729170.3|730665.2|729182.3|730159.4|728665.2|33
1631534240000|2021-09-13 11:57:20|730168.8|729168.8|730139.9|729139.9|730169|729169|730133.1|729133.1|32
1631534250000|2021-09-13 11:57:30|730137.5|729137.5|730152.8|729152.8|730156.8|729156.8|730131.7|729131.7|35
1631534260000|2021-09-13 11:57:40|730149.4|729149.4|730157.9|729157.9|730655|729167.1|730136.4|728655|33
1631534270000|2021-09-13 11:57:50|730155.1|729155.1|730162.9|729162.9|730178.2|729178.2|730155.1|729155.1|26
1631534280000|2021-09-13 11:58:00|730157.8|729157.8|730182.7|729182.7|730190.9|729190.9|730157.8|729157.8|32
1631534290000|2021-09-13 11:58:10|730181|729181|730192.4|729192.4|730691.1|729196|730164.5|728663.2|39
1631534300000|2021-09-13 11:58:20|730199.7|729199.7|730141.2|729141.2|730638.5|729199.7|730133.7|728638.5|32
1631534310000|2021-09-13 11:58:30|730150.8|729150.8|730152.2|729152.2|730641.2|729166.5|730137.3|728641.2|30
1631534320000|2021-09-13 11:58:40|730143.4|729143.4|730138.7|729138.7|730158.7|729158.7|730127|729127|34
1631534330000|2021-09-13 11:58:50|730145.2|729145.2|730069.9|729069.9|730617.6|729154.5|730035.5|728548.3|35
1631534340000|2021-09-13 11:59:00|730067.5|729067.5|730570|728570|730570|729075.2|730043.2|728543.3|39
1631534350000|2021-09-13 11:59:10|730069.5|729069.5|730098|729098|730561.9|729126.4|730064.5|728561.5|39
1631534360000|2021-09-13 11:59:20|730591.7|728591.7|730026.5|729026.5|730591.7|729042.9|729991.8|728584|38
1631534370000|2021-09-13 11:59:30|730031.5|729031.5|730030.5|729030.5|730530.5|729039.4|730007.5|728530.5|36
1631534380000|2021-09-13 11:59:40|730028.5|729028.5|730013.8|729013.8|730049.6|729049.6|729999.1|728999.1|34
1631534390000|2021-09-13 11:59:50|730003.7|729003.7|730008|729008|730013|729013|729998|728998|26
1631534400000|2021-09-13 12:00:00|730005.4|729005.4|730026.4|729026.4|730026.4|729026.4|729969.4|728969.4|32
1631534410000|2021-09-13 12:00:10|730031.9|729031.9|730198.7|729198.7|730525.3|729207.5|730025.9|728525.3|39
1631534420000|2021-09-13 12:00:20|730197.7|729197.7|730206.3|729206.3|730711.4|729228.4|730154.9|728683.8|29
1631534430000|2021-09-13 12:00:30|730215.4|729215.4|730131.4|729131.4|730611|729247|730111.9|728611|34
1631534440000|2021-09-13 12:00:40|730133.6|729133.6|730082.7|729082.7|730600.1|729134.7|730063.7|728566.5|33
1631534450000|2021-09-13 12:00:50|730085.3|729085.3|730108.8|729108.8|730580.8|729116.7|730065.8|728579|20
1631534460000|2021-09-13 12:01:00|730110.9|729110.9|730648.8|728648.8|730648.8|729142.2|730075.1|728554.2|34
1631534470000|2021-09-13 12:01:10|730644.2|728644.2|730173.6|729173.6|730684.3|729175.5|730145.2|728644.2|34
1631534480000|2021-09-13 12:01:20|730174.7|729174.7|730141.6|729141.6|730705|729215.8|730141.6|728636.2|37
1631534490000|2021-09-13 12:01:30|730144.2|729144.2|730176|729176|730679.7|729180.4|730144.2|728655.4|36
1631534500000|2021-09-13 12:01:40|730180.1|729180.1|730162.7|729162.7|730180.1|729180.1|730144.7|729144.7|31
1631534510000|2021-09-13 12:01:50|730174.2|729174.2|730167.7|729167.7|730668.2|729178.8|730148.9|728647.2|40
1631534520000|2021-09-13 12:02:00|730162.9|729162.9|730154.7|729154.7|730172.4|729172.4|730149.4|729149.4|38
1631534530000|2021-09-13 12:02:10|730155.7|729155.7|730157.6|729157.6|730169.2|729169.2|730154|729154|24
1631534540000|2021-09-13 12:02:20|730157.1|729157.1|730135.7|729135.7|730630.5|729166|730118.9|728630.5|26
1631534550000|2021-09-13 12:02:30|730136.4|729136.4|730148.2|729148.2|730157.5|729157.5|730133.5|729133.5|28
1631534560000|2021-09-13 12:02:40|730158.5|729158.5|730174|729174|730178.8|729178.8|730144.9|729144.9|35
1631534570000|2021-09-13 12:02:50|730677.4|728677.4|730198.5|729198.5|730690|729204.2|730172.5|728669.9|32
1631534580000|2021-09-13 12:03:00|730200.5|729200.5|730212|729212|730702.8|729226.9|730186.3|728689.5|33
1631534590000|2021-09-13 12:03:10|730214|729214|730683|728683|730690.3|729223.9|730192.7|728683|31
1631534600000|2021-09-13 12:03:20|730682.7|728682.7|730175.4|729175.4|730692.5|729202.5|730169.6|728671.2|36
1631534610000|2021-09-13 12:03:30|730174.1|729174.1|730175.1|729175.1|730684.6|729180|730160.5|728668.9|37
1631534620000|2021-09-13 12:03:40|730167.9|729167.9|730709.4|728709.4|730709.4|729208.9|730167.5|728668.5|34
1631534630000|2021-09-13 12:03:50|730210.5|729210.5|730161.4|729161.4|730714.6|729210.5|730156.9|728647.4|31
1631534640000|2021-09-13 12:04:00|730156.3|729156.3|730132.7|729132.7|730159.5|729159.5|730108.6|729108.6|29
1631534650000|2021-09-13 12:04:10|730127.8|729127.8|730107|729107|730146.2|729146.2|730107|729107|30
1631534660000|2021-09-13 12:04:20|730121.5|729121.5|729950.4|728950.4|730552.6|729121.8|729945.7|728461|39
1631534670000|2021-09-13 12:04:30|729942.5|728942.5|729952.7|728952.7|730450.8|729011.3|729937.7|728449.1|34
1631534680000|2021-09-13 12:04:40|729962|728962|729892.6|728892.6|730410.6|728971.5|729886.3|728410.6|35
1631534690000|2021-09-13 12:04:50|729883.9|728883.9|729860.3|728860.3|729899|728899|729846|728846|34
1631534700000|2021-09-13 12:05:00|729859.4|728859.4|729880.7|728880.7|730370.5|728903.3|729854.9|728370.5|37
1631534710000|2021-09-13 12:05:10|729877.6|728877.6|729869.5|728869.5|730383.7|728887.1|729869.2|728373.1|32
1631534720000|2021-09-13 12:05:20|729872.2|728872.2|729922.5|728922.5|730424.2|728930.1|729872.2|728424.2|37
1631534730000|2021-09-13 12:05:30|729916.5|728916.5|729856.4|728856.4|729925.6|728925.6|729844.2|728844.2|32
1631534740000|2021-09-13 12:05:40|729852.2|728852.2|729870|728870|730363.2|728877.9|729848.7|728363.2|28
1631534750000|2021-09-13 12:05:50|729872.9|728872.9|729892.2|728892.2|730420.2|728922.5|729872.9|728392.4|34
1631534760000|2021-09-13 12:06:00|729889|728889|729844.9|728844.9|729900.6|728900.6|729839.7|728839.7|38
1631534770000|2021-09-13 12:06:10|729809|728809|729783.4|728783.4|729809|728809|729768|728768|38
1631534780000|2021-09-13 12:06:20|729779.7|728779.7|729710.3|728710.3|729785|728785|729710.3|728710.3|16
1631534790000|2021-09-13 12:06:30|729700.8|728700.8|729694.4|728694.4|729708.7|728708.7|729687.4|728687.4|29
1631534800000|2021-09-13 12:06:40|729695.7|728695.7|729692|728692|729714.1|728714.1|729685|728685|34
1631534810000|2021-09-13 12:06:50|729735.5|728735.5|729704.8|728704.8|729773.3|728773.3|729685.2|728685.2|36
1631534820000|2021-09-13 12:07:00|729708.5|728708.5|729706.9|728706.9|729721.3|728721.3|729694.2|728694.2|37
1631534830000|2021-09-13 12:07:10|729706.5|728706.5|729668|728668|729715.2|728715.2|729668|728668|35
1631534840000|2021-09-13 12:07:20|729693.9|728693.9|729675.7|728675.7|729693.9|728693.9|729654.7|728654.7|36
1631534850000|2021-09-13 12:07:30|729661.1|728661.1|729671.1|728671.1|729691.2|728691.2|729649.1|728649.1|40
1631534860000|2021-09-13 12:07:40|729668|728668|729662.1|728662.1|729685.3|728685.3|729641.2|728641.2|38
1631534870000|2021-09-13 12:07:50|729658.7|728658.7|729650|728650|729666.5|728666.5|729641.8|728641.8|31
1631534880000|2021-09-13 12:08:00|729650.2|728650.2|729674.3|728674.3|729705.1|728705.1|729647.6|728647.6|33
1631534890000|2021-09-13 12:08:10|729669.6|728669.6|729657.2|728657.2|729685.7|728685.7|729656.7|728656.7|26
1631534900000|2021-09-13 12:08:20|729658.9|728658.9|729649.8|728649.8|729661.5|728661.5|729572.8|728572.8|38
1631534910000|2021-09-13 12:08:30|729659.3|728659.3|729627.1|728627.1|729680.5|728680.5|729614.1|728614.1|38
1631534920000|2021-09-13 12:08:40|729615.9|728615.9|729622.6|728622.6|729628.8|728628.8|729615.9|728615.9|26
1631534930000|2021-09-13 12:08:50|729627.4|728627.4|729643.8|728643.8|729667.8|728667.8|729611.8|728611.8|32
1631534940000|2021-09-13 12:09:00|729626.3|728626.3|729639.4|728639.4|729648.3|728648.3|729622.2|728622.2|38
1631534950000|2021-09-13 12:09:10|729638.2|728638.2|729626.1|728626.1|729653.8|728653.8|729613.6|728613.6|30
1631534960000|2021-09-13 12:09:20|729626.2|728626.2|729619.8|728619.8|729631.2|728631.2|729612.3|728612.3|36
1631534970000|2021-09-13 12:09:30|729612.6|728612.6|729659.7|728659.7|729659.7|728659.7|729588.2|728588.2|30
1631534980000|2021-09-13 12:09:40|729659.6|728659.6|729583.8|728583.8|729681.5|728681.5|729574|728574|36
1631534990000|2021-09-13 12:09:50|729585.9|728585.9|729677.1|728677.1|729680.8|728680.8|729582.2|728582.2|36
1631535000000|2021-09-13 12:10:00|729659|728659|729609.4|728609.4|730151.2|728659|729583.8|728151.2|36
1631535010000|2021-09-13 12:10:10|729611.2|728611.2|729648.1|728648.1|729668.3|728668.3|729598.9|728598.9|33
1631535020000|2021-09-13 12:10:20|729650.7|728650.7|729645.7|728645.7|729671.3|728671.3|729642|728642|32
1631535030000|2021-09-13 12:10:30|729642.8|728642.8|729645.2|728645.2|729646.2|728646.2|729629.4|728629.4|31
1631535040000|2021-09-13 12:10:40|729645.7|728645.7|729588|728588|729645.7|728645.7|729573.3|728573.3|37
1631535050000|2021-09-13 12:10:50|729589.9|728589.9|729580.1|728580.1|729600|728600|729571.7|728571.7|32
1631535060000|2021-09-13 12:11:00|729572.3|728572.3|729581.2|728581.2|729587.4|728587.4|729565.2|728565.2|35
1631535070000|2021-09-13 12:11:10|729580.6|728580.6|729588.7|728588.7|729610.4|728610.4|729567.8|728567.8|34
1631535080000|2021-09-13 12:11:20|729589.8|728589.8|729572.8|728572.8|729591.8|728591.8|729561.4|728561.4|31
1631535090000|2021-09-13 12:11:30|729560.7|728560.7|729481.4|728481.4|729573.5|728573.5|729479.3|728479.3|35
1631535100000|2021-09-13 12:11:40|729488.9|728488.9|729378.6|728378.6|729517|728517|729378.6|728378.6|38
1631535110000|2021-09-13 12:11:50|729385.6|728385.6|729386.1|728386.1|729392.2|728392.2|729369.5|728369.5|26
1631535120000|2021-09-13 12:12:00|729374.7|728374.7|729429.4|728429.4|729440.7|728440.7|729373.6|728373.6|29
1631535130000|2021-09-13 12:12:10|729433.2|728433.2|729442.2|728442.2|729456.4|728456.4|729433.2|728433.2|33
1631535140000|2021-09-13 12:12:20|729445.6|728445.6|729431.4|728431.4|729452.8|728452.8|729399.4|728399.4|33
1631535150000|2021-09-13 12:12:30|729422.1|728422.1|729427.4|728427.4|729435.9|728435.9|729419.2|728419.2|26
1631535160000|2021-09-13 12:12:40|729427.3|728427.3|729449.7|728449.7|729449.8|728449.8|729413.7|728413.7|21
1631535170000|2021-09-13 12:12:50|729443.7|728443.7|729426.7|728426.7|729443.7|728443.7|729417.6|728417.6|23
1631535180000|2021-09-13 12:13:00|729422.2|728422.2|729483.9|728483.9|729494.5|728494.5|729414.3|728414.3|32
1631535190000|2021-09-13 12:13:10|729490.2|728490.2|729525.2|728525.2|729527.2|728527.2|729487.7|728487.7|32
1631535200000|2021-09-13 12:13:20|729524.9|728524.9|729516|728516|729529.7|728529.7|729510.5|728510.5|31
1631535210000|2021-09-13 12:13:30|729509.2|728509.2|729567.4|728567.4|729572.9|728572.9|729507.6|728507.6|26
1631535220000|2021-09-13 12:13:40|729571.2|728571.2|729561|728561|729571.8|728571.8|729558.6|728558.6|33
1631535230000|2021-09-13 12:13:50|729558.6|728558.6|729568.1|728568.1|730159.5|728636.9|729534.7|728044.1|34
1631535240000|2021-09-13 12:14:00|729562.1|728562.1|729574.4|728574.4|729578|728578|729550|728550|24
1631535250000|2021-09-13 12:14:10|729575.4|728575.4|729585.7|728585.7|729604.9|728604.9|729566.2|728566.2|30
1631535260000|2021-09-13 12:14:20|729586.7|728586.7|729603.2|728603.2|729619.1|728619.1|729585.3|728585.3|26
1631535270000|2021-09-13 12:14:30|729599.9|728599.9|729588.4|728588.4|729601.2|728601.2|729585|728585|28
1631535280000|2021-09-13 12:14:40|729592.8|728592.8|729661.1|728661.1|729662.1|728662.1|729592.8|728592.8|34
1631535290000|2021-09-13 12:14:50|729662.1|728662.1|729650.6|728650.6|729674.3|728674.3|729650.6|728650.6|27
1631535300000|2021-09-13 12:15:00|729651.7|728651.7|729559.3|728559.3|729651.9|728651.9|729556.8|728556.8|37
1631535310000|2021-09-13 12:15:10|729555|728555|729621.7|728621.7|729633.5|728633.5|729555|728555|37
1631535320000|2021-09-13 12:15:20|729623.6|728623.6|729672.5|728672.5|729677.3|728677.3|729623.6|728623.6|30
1631535330000|2021-09-13 12:15:30|729656.9|728656.9|729573.7|728573.7|729656.9|728656.9|729563.9|728563.9|33
1631535340000|2021-09-13 12:15:40|729569.8|728569.8|729582.7|728582.7|729597.8|728597.8|729555.8|728555.8|36
1631535350000|2021-09-13 12:15:50|729584.8|728584.8|729626.2|728626.2|729634.5|728634.5|729576.8|728576.8|24
1631535360000|2021-09-13 12:16:00|729624.4|728624.4|729592.2|728592.2|729637|728637|729588.1|728588.1|24
1631535370000|2021-09-13 12:16:10|729591.2|728591.2|729628.9|728628.9|729634.3|728634.3|729587.5|728587.5|26
1631535380000|2021-09-13 12:16:20|729630.3|728630.3|729668.6|728668.6|729684|728684|729630.3|728630.3|29
1631535390000|2021-09-13 12:16:30|729668.3|728668.3|729671.5|728671.5|729671.5|728671.5|729663.9|728663.9|27
1631535400000|2021-09-13 12:16:40|729669|728669|729625.2|728625.2|729686.7|728686.7|729616.5|728616.5|31
1631535410000|2021-09-13 12:16:50|729624.7|728624.7|730101|728101|730101|728700.7|729562.5|728100.9|34
1631535420000|2021-09-13 12:17:00|729567.1|728567.1|729634.2|728634.2|729644.8|728644.8|729567.1|728567.1|29
1631535430000|2021-09-13 12:17:10|729633.8|728633.8|729556.9|728556.9|729648.5|728648.5|729540.2|728540.2|35
1631535440000|2021-09-13 12:17:20|729559.9|728559.9|729594.2|728594.2|729605.5|728605.5|729554.4|728554.4|29
1631535450000|2021-09-13 12:17:30|729576.5|728576.5|729573.1|728573.1|729591.2|728591.2|729550.9|728550.9|28
1631535460000|2021-09-13 12:17:40|729577.5|728577.5|729583.9|728583.9|729588.6|728588.6|729565.1|728565.1|28
1631535470000|2021-09-13 12:17:50|729592.2|728592.2|729702.4|728702.4|729710.9|728710.9|729578.7|728578.7|32
1631535480000|2021-09-13 12:18:00|729700.1|728700.1|729713.1|728713.1|730270.5|728810.8|729700.1|728270.5|33
1631535490000|2021-09-13 12:18:10|729708.2|728708.2|729697.2|728697.2|729752.8|728752.8|729690|728690|27
1631535500000|2021-09-13 12:18:20|729675.1|728675.1|730183.2|728183.2|730195.9|728697.4|729666.6|728181|35
1631535510000|2021-09-13 12:18:30|729667.6|728667.6|729686.3|728686.3|730192|728702.4|729667.6|728191|31
1631535520000|2021-09-13 12:18:40|729687.1|728687.1|729701|728701|729701.5|728701.5|729670.2|728670.2|32
1631535530000|2021-09-13 12:18:50|729696.4|728696.4|729645.8|728645.8|730193|728708.5|729631.9|728193|33
1631535540000|2021-09-13 12:19:00|729648.3|728648.3|729625.9|728625.9|729657.9|728657.9|729609.5|728609.5|37
1631535550000|2021-09-13 12:19:10|729626.6|728626.6|729648|728648|729648.5|728648.5|729602.4|728602.4|37
1631535560000|2021-09-13 12:19:20|729648.8|728648.8|729650.4|728650.4|729652.6|728652.6|729623|728623|26
1631535570000|2021-09-13 12:19:30|729673.8|728673.8|729692.7|728692.7|730250.9|728735.5|729667.3|728248.4|34
1631535580000|2021-09-13 12:19:40|729684.9|728684.9|729667.6|728667.6|729696.9|728696.9|729664.7|728664.7|28
1631535590000|2021-09-13 12:19:50|729666.5|728666.5|729655.5|728655.5|729671.5|728671.5|729617|728617|34
1631535600000|2021-09-13 12:20:00|729656.4|728656.4|729652.4|728652.4|729684.8|728684.8|729636.8|728636.8|36
1631535610000|2021-09-13 12:20:10|729650.4|728650.4|729690.9|728690.9|729696.3|728696.3|729641.8|728641.8|36
1631535620000|2021-09-13 12:20:20|729679.5|728679.5|729686.5|728686.5|729691.3|728691.3|729666.1|728666.1|33
1631535630000|2021-09-13 12:20:30|729684.9|728684.9|729680.8|728680.8|729693.2|728693.2|729663.4|728663.4|33
1631535640000|2021-09-13 12:20:40|729680|728680|729698.6|728698.6|729701.7|728701.7|729646.8|728646.8|37
1631535650000|2021-09-13 12:20:50|729699.9|728699.9|729731.5|728731.5|729731.5|728731.5|729696.6|728696.6|34
1631535660000|2021-09-13 12:21:00|729723.2|728723.2|729712.1|728712.1|729739.9|728739.9|729687.5|728687.5|35
1631535670000|2021-09-13 12:21:10|729703.6|728703.6|729760.3|728760.3|730254.4|728770.4|729699|728254.4|39
1631535680000|2021-09-13 12:21:20|729766.2|728766.2|729764.8|728764.8|730299.1|728790.9|729749.1|728257.5|38
1631535690000|2021-09-13 12:21:30|729752.5|728752.5|729765.1|728765.1|729771.4|728771.4|729741.2|728741.2|36
1631535700000|2021-09-13 12:21:40|729765.7|728765.7|729755.5|728755.5|729776.7|728776.7|729747.9|728747.9|35
1631535710000|2021-09-13 12:21:50|729754.2|728754.2|729752.5|728752.5|729774.4|728774.4|729737.8|728737.8|33
1631535720000|2021-09-13 12:22:00|729749|728749|729756.6|728756.6|729765.5|728765.5|729743.6|728743.6|31
1631535730000|2021-09-13 12:22:10|729756.7|728756.7|729822.7|728822.7|729825.2|728825.2|729742.6|728742.6|39
1631535740000|2021-09-13 12:22:20|729824.8|728824.8|729815.5|728815.5|729833.2|728833.2|729793.4|728793.4|36
1631535750000|2021-09-13 12:22:30|729811.4|728811.4|729763.8|728763.8|730281.9|728814|729741.6|728281.9|39
1631535760000|2021-09-13 12:22:40|729765.4|728765.4|729799.2|728799.2|730305|728828.6|729763.9|728305|31
1631535770000|2021-09-13 12:22:50|729795.9|728795.9|729777.6|728777.6|730296.5|728796.2|729770.3|728296.5|27
1631535780000|2021-09-13 12:23:00|729792.8|728792.8|729645.2|728645.2|730291.4|728792.8|729645.2|728256.6|37
1631535790000|2021-09-13 12:23:10|729641.3|728641.3|729589.8|728589.8|729646.5|728646.5|729572.5|728572.5|31
1631535800000|2021-09-13 12:23:20|729589.6|728589.6|729576.6|728576.6|729589.6|728589.6|729559.5|728559.5|32
1631535810000|2021-09-13 12:23:30|729570.1|728570.1|729554.4|728554.4|729571.1|728571.1|729554.4|728554.4|16
1631535820000|2021-09-13 12:23:40|729568.8|728568.8|729559.8|728559.8|729568.8|728568.8|729555.7|728555.7|23
1631535830000|2021-09-13 12:23:50|729558.9|728558.9|729566.9|728566.9|729567.3|728567.3|729552.8|728552.8|20
1631535840000|2021-09-13 12:24:00|729567.6|728567.6|729546.7|728546.7|729569.4|728569.4|729543.4|728543.4|21
1631535850000|2021-09-13 12:24:10|729545.9|728545.9|729547.5|728547.5|729548|728548|729545.7|728545.7|19
1631535860000|2021-09-13 12:24:20|729545.7|728545.7|729504.2|728504.2|729547.5|728547.5|729464.4|728464.4|28
1631535870000|2021-09-13 12:24:30|729503.9|728503.9|729522.6|728522.6|729553.2|728553.2|729500.7|728500.7|31
1631535880000|2021-09-13 12:24:40|729534|728534|729535.5|728535.5|730071.1|728554.6|729487|728071.1|33
1631535890000|2021-09-13 12:24:50|729548.9|728548.9|729545.3|728545.3|729555.7|728555.7|729532.2|728532.2|32
1631535900000|2021-09-13 12:25:00|729547|728547|729559.8|728559.8|729560.1|728560.1|729510|728510|29
1631535910000|2021-09-13 12:25:10|729559.3|728559.3|729551.2|728551.2|729568.9|728568.9|729536.3|728536.3|26
1631535920000|2021-09-13 12:25:20|729551.6|728551.6|729578.9|728578.9|729579.5|728579.5|729546.6|728546.6|29
1631535930000|2021-09-13 12:25:30|729572.3|728572.3|729562.7|728562.7|729603.4|728603.4|729544.4|728544.4|27
1631535940000|2021-09-13 12:25:40|729564.4|728564.4|729560.9|728560.9|729574.9|728574.9|729546.8|728546.8|28
1631535950000|2021-09-13 12:25:50|729561.1|728561.1|729559.2|728559.2|729567.9|728567.9|729546.8|728546.8|13
1631535960000|2021-09-13 12:26:00|729550.9|728550.9|729528.9|728528.9|729559.5|728559.5|729518.1|728518.1|22
1631535970000|2021-09-13 12:26:10|729531.7|728531.7|729515.6|728515.6|729542.2|728542.2|729510.3|728510.3|28
1631535980000|2021-09-13 12:26:20|729500.9|728500.9|729400.8|728400.8|729945.2|728520.3|729388.9|727945.2|29
1631535990000|2021-09-13 12:26:30|729396.9|728396.9|729281.8|728281.8|729784.7|728433.9|729243|727784.7|39
1631536000000|2021-09-13 12:26:40|729280.2|728280.2|729293.7|728293.7|729830.9|728375.5|729265.3|727796|37
1631536010000|2021-09-13 12:26:50|729298.4|728298.4|729798.8|727798.8|729798.8|728298.4|729276.7|727797.2|27
1631536020000|2021-09-13 12:27:00|729788.8|727788.8|729330.3|728330.3|729788.8|728348.1|729284.4|727788.8|32
1631536030000|2021-09-13 12:27:10|729336.5|728336.5|729372.8|728372.8|729850.4|728376.9|729330.6|727847|31
1631536040000|2021-09-13 12:27:20|729370|728370|729728.7|727728.7|729878.6|728395.1|729219.4|727728.7|36
1631536050000|2021-09-13 12:27:30|729210.9|728210.9|729213.9|728213.9|729744.8|728269.5|729210.9|727711.9|27
1631536060000|2021-09-13 12:27:40|729714.5|727714.5|729256.8|728256.8|729740.5|728257.2|729211.7|727714.5|33
1631536070000|2021-09-13 12:27:50|729250|728250|729242.8|728242.8|729755.4|728258.3|729232.4|727738|30
1631536080000|2021-09-13 12:28:00|729236.2|728236.2|729250.9|728250.9|729754.8|728263.3|729233.8|727754.8|26
1631536090000|2021-09-13 12:28:10|729245.7|728245.7|729216.8|728216.8|729250.3|728250.3|729207.4|728207.4|31
1631536100000|2021-09-13 12:28:20|729215.6|728215.6|729284.9|728284.9|729784.1|728291.1|729181.5|727784.1|33
1631536110000|2021-09-13 12:28:30|729274.5|728274.5|729319|728319|729828.7|728324|729261.8|727828.7|31
1631536120000|2021-09-13 12:28:40|729319.6|728319.6|729372.7|728372.7|729377|728377|729314.4|728314.4|32
1631536130000|2021-09-13 12:28:50|729371.2|728371.2|729305.1|728305.1|729396.1|728396.1|729303.7|728303.7|35
1631536140000|2021-09-13 12:29:00|729793.5|727793.5|729850.4|727850.4|729850.4|728336.7|729286.9|727788.5|33
1631536150000|2021-09-13 12:29:10|729342.8|728342.8|729352.9|728352.9|729362.5|728362.5|729330.9|728330.9|34
1631536160000|2021-09-13 12:29:20|729349.1|728349.1|729366|728366|729813.1|728366|729273.3|727813.1|33
1631536170000|2021-09-13 12:29:30|729360.1|728360.1|729379|728379|729398.7|728398.7|729360.1|728360.1|34
1631536180000|2021-09-13 12:29:40|729377.7|728377.7|729311|728311|729382.8|728382.8|729288.6|728288.6|35
1631536190000|2021-09-13 12:29:50|729307|728307|729380.7|728380.7|729880.9|728392.5|729304.6|727876|34
1631536200000|2021-09-13 12:30:00|729381.7|728381.7|729430.9|728430.9|729936.2|728437.4|729381.7|727917.8|36
1631536210000|2021-09-13 12:30:10|729431.9|728431.9|729349.9|728349.9|729921.8|728431.9|729349.9|727891.7|32
1631536220000|2021-09-13 12:30:20|729857.1|727857.1|729310|728310|729857.1|728367.3|729306.3|727855.5|38
1631536230000|2021-09-13 12:30:30|729312.1|728312.1|729919.5|727919.5|729928.6|728427.9|729309.9|727853.7|39
1631536240000|2021-09-13 12:30:40|729925|727925|729391.7|728391.7|729929|728442.3|729371.8|727916.9|33
1631536250000|2021-09-13 12:30:50|729389.3|728389.3|729348.5|728348.5|729876.2|728391.1|729343|727857.7|31
1631536260000|2021-09-13 12:31:00|729337.8|728337.8|729338.5|728338.5|729842.5|728377|729320.1|727819.4|35
1631536270000|2021-09-13 12:31:10|729339.4|728339.4|729332.5|728332.5|729339.4|728339.4|729330.9|728330.9|27
1631536280000|2021-09-13 12:31:20|729333.8|728333.8|729335.6|728335.6|729837.5|728341.2|729330.5|727833.1|23
1631536290000|2021-09-13 12:31:30|729334.9|728334.9|729329.8|728329.8|729336.3|728336.3|729329.8|728329.8|16
1631536300000|2021-09-13 12:31:40|729332.8|728332.8|729350.1|728350.1|729773.1|728350.1|729287.3|727773.1|30
1631536310000|2021-09-13 12:31:50|729349.9|728349.9|729282.2|728282.2|729349.9|728349.9|729281.7|728281.7|23
1631536320000|2021-09-13 12:32:00|729289.2|728289.2|729304.6|728304.6|729310.4|728310.4|729272.6|728272.6|31
1631536330000|2021-09-13 12:32:10|729301.7|728301.7|729320.9|728320.9|729320.9|728320.9|729299.6|728299.6|28
1631536340000|2021-09-13 12:32:20|729319.6|728319.6|729257|728257|729792.4|728326.6|729250|727744.3|30
1631536350000|2021-09-13 12:32:30|729258.8|728258.8|729214.8|728214.8|729258.8|728258.8|729209.3|728209.3|36
1631536360000|2021-09-13 12:32:40|729218.6|728218.6|729194.9|728194.9|729218.6|728218.6|729194.9|728194.9|29
1631536370000|2021-09-13 12:32:50|729199.6|728199.6|729248.9|728248.9|729248.9|728248.9|729190.1|728190.1|31
1631536380000|2021-09-13 12:33:00|729247.6|728247.6|729187.7|728187.7|729719.6|728247.8|729176.8|727695.1|33
1631536390000|2021-09-13 12:33:10|729186.6|728186.6|729183.1|728183.1|729197.4|728197.4|729174.9|728174.9|26
1631536400000|2021-09-13 12:33:20|729184|728184|729218.7|728218.7|729218.7|728218.7|729175.2|728175.2|22
1631536410000|2021-09-13 12:33:30|729194.7|728194.7|729175.9|728175.9|729243.6|728243.6|729175.9|728175.9|35
1631536420000|2021-09-13 12:33:40|729170.5|728170.5|729168.9|728168.9|729175|728175|729148.7|728148.7|30
1631536430000|2021-09-13 12:33:50|729168|728168|729134.6|728134.6|729170.4|728170.4|729102.8|728102.8|27
1631536440000|2021-09-13 12:34:00|729105.2|728105.2|729121.9|728121.9|729140.6|728140.6|729105.2|728105.2|29
1631536450000|2021-09-13 12:34:10|729123.3|728123.3|729055.8|728055.8|729123.9|728123.9|729042.1|728042.1|33
1631536460000|2021-09-13 12:34:20|729057|728057|729078.4|728078.4|729562.3|728090.4|729037.9|727559.5|37
1631536470000|2021-09-13 12:34:30|729078.9|728078.9|729136.7|728136.7|729640.3|728150.2|729070.6|727624.3|34
1631536480000|2021-09-13 12:34:40|729134.9|728134.9|729146.4|728146.4|729153.2|728153.2|729132.7|728132.7|32
1631536490000|2021-09-13 12:34:50|729147.6|728147.6|729148.1|728148.1|729154.2|728154.2|729132.7|728132.7|34
1631536500000|2021-09-13 12:35:00|729134.3|728134.3|729124.2|728124.2|729177.6|728177.6|729120|728120|38
1631536510000|2021-09-13 12:35:10|729123.2|728123.2|729132|728132|729156.4|728156.4|729118.1|728118.1|35
1631536520000|2021-09-13 12:35:20|729131.1|728131.1|729143.3|728143.3|729150.5|728150.5|729126.8|728126.8|28
1631536530000|2021-09-13 12:35:30|729138.7|728138.7|729137.5|728137.5|729143.3|728143.3|729136.3|728136.3|21
1631536540000|2021-09-13 12:35:40|729136.5|728136.5|729096|728096|729618|728149.8|729090.4|727585.4|29
1631536550000|2021-09-13 12:35:50|729094.2|728094.2|729056.2|728056.2|729113.5|728113.5|729039.8|728039.8|31
1631536560000|2021-09-13 12:36:00|729057.4|728057.4|729139.9|728139.9|729152|728152|729057.4|728057.4|34
1631536570000|2021-09-13 12:36:10|729138.3|728138.3|729165.6|728165.6|729168.9|728168.9|729131.9|728131.9|27
1631536580000|2021-09-13 12:36:20|729164.2|728164.2|729182|728182|729195.6|728195.6|729164.2|728164.2|23
1631536590000|2021-09-13 12:36:30|729177.5|728177.5|729179.8|728179.8|729185.8|728185.8|729177.5|728177.5|15
1631536600000|2021-09-13 12:36:40|729183.3|728183.3|729221.1|728221.1|729724.3|728257|729183.3|727724.3|33
1631536610000|2021-09-13 12:36:50|729715.6|727715.6|729174.7|728174.7|729720.9|728211.7|729168.2|727715.6|33
1631536620000|2021-09-13 12:37:00|729153.4|728153.4|729245.6|728245.6|729247.6|728247.6|729153.4|728153.4|27
1631536630000|2021-09-13 12:37:10|729243.8|728243.8|729325.8|728325.8|729333.9|728333.9|729243.8|728243.8|37
1631536640000|2021-09-13 12:37:20|729331.6|728331.6|729880.4|727880.4|729891.1|728388.1|729325.3|727868.2|34
1631536650000|2021-09-13 12:37:30|729379.2|728379.2|729380.7|728380.7|729883|728382.6|729368.8|727882.5|26
1631536660000|2021-09-13 12:37:40|729377.9|728377.9|729388.7|728388.7|729887.4|728388.7|729354.9|727870|34
1631536670000|2021-09-13 12:37:50|729400|728400|729385.4|728385.4|729906.6|728434.8|729376.4|727906.6|33
1631536680000|2021-09-13 12:38:00|729384.8|728384.8|729360.4|728360.4|729883.4|728384.8|729333.9|727857.7|26
1631536690000|2021-09-13 12:38:10|729371|728371|729360.3|728360.3|729855.2|728374.8|729337|727846.1|35
1631536700000|2021-09-13 12:38:20|729363|728363|729385.2|728385.2|729885.2|728385.2|729336.7|727876.8|30
1631536710000|2021-09-13 12:38:30|729373.1|728373.1|729380.5|728380.5|729873.3|728386.2|729353.7|727851.2|39
1631536720000|2021-09-13 12:38:40|729381.2|728381.2|729344.7|728344.7|729882.3|728385.8|729340.1|727850.9|39
1631536730000|2021-09-13 12:38:50|729344.2|728344.2|729341.4|728341.4|729353|728353|729332.8|728332.8|39
1631536740000|2021-09-13 12:39:00|729337.9|728337.9|729342.7|728342.7|729350.1|728350.1|729317.9|728317.9|34
1631536750000|2021-09-13 12:39:10|729341.9|728341.9|729332.6|728332.6|729855.1|728371.4|729320.2|727855.1|37
1631536760000|2021-09-13 12:39:20|729843|727843|729317.7|728317.7|729843.5|728334.6|729312.6|727827.2|33
1631536770000|2021-09-13 12:39:30|729318.7|728318.7|729259.3|728259.3|729318.7|728318.7|729247.2|728247.2|27
1631536780000|2021-09-13 12:39:40|729257.8|728257.8|729270.8|728270.8|729274.5|728274.5|729240.1|728240.1|22
1631536790000|2021-09-13 12:39:50|729275.4|728275.4|729755.3|727755.3|729755.3|728275.4|729260.8|727755.3|18
1631536800000|2021-09-13 12:40:00|729256.2|728256.2|729255.8|728255.8|729264.2|728264.2|729218.9|728218.9|33
1631536810000|2021-09-13 12:40:10|729255.6|728255.6|729266.7|728266.7|729278.9|728278.9|729251.7|728251.7|24
1631536820000|2021-09-13 12:40:20|729268|728268|729255.4|728255.4|729273.6|728273.6|729254.1|728254.1|18
1631536830000|2021-09-13 12:40:30|729241.4|728241.4|729758.9|727758.9|729760.4|728264.9|729237.9|727758.9|31
1631536840000|2021-09-13 12:40:40|729252.2|728252.2|729161.3|728161.3|729664|728263.6|729153.1|727664|24
1631536850000|2021-09-13 12:40:50|729161.6|728161.6|729168.8|728168.8|729178.1|728178.1|729161.6|728161.6|29
1631536860000|2021-09-13 12:41:00|729164.5|728164.5|729150.4|728150.4|729168.9|728168.9|729150.4|728150.4|29
1631536870000|2021-09-13 12:41:10|729157.4|728157.4|729256|728256|729264|728264|729150|728150|31
1631536880000|2021-09-13 12:41:20|729255.5|728255.5|729258|728258|729263.2|728263.2|729248.1|728248.1|29
1631536890000|2021-09-13 12:41:30|729258.3|728258.3|729237.1|728237.1|729260.5|728260.5|729228.9|728228.9|35
1631536900000|2021-09-13 12:41:40|729238.7|728238.7|729241.5|728241.5|729257.2|728257.2|729234.3|728234.3|27
1631536910000|2021-09-13 12:41:50|729242.3|728242.3|729250.2|728250.2|729253.9|728253.9|729242.3|728242.3|21
1631536920000|2021-09-13 12:42:00|729243|728243|729246.8|728246.8|729253.3|728253.3|729240.9|728240.9|27
1631536930000|2021-09-13 12:42:10|729251.9|728251.9|729293.1|728293.1|729790.2|728301.8|729245.3|727760.4|34
1631536940000|2021-09-13 12:42:20|729292.3|728292.3|729403.4|728403.4|729907.2|728428.1|729291.8|727875.7|33
1631536950000|2021-09-13 12:42:30|729404.3|728404.3|729400.5|728400.5|729889.9|728406.5|729365.9|727877.8|31
1631536960000|2021-09-13 12:42:40|729398.4|728398.4|729381.3|728381.3|729430.3|728430.3|729376.6|728376.6|28
1631536970000|2021-09-13 12:42:50|729378.5|728378.5|729372|728372|729398.4|728398.4|729361.6|728361.6|33
1631536980000|2021-09-13 12:43:00|729371.6|728371.6|729359.4|728359.4|729374.4|728374.4|729350|728350|20
1631536990000|2021-09-13 12:43:10|729346.3|728346.3|729309.4|728309.4|729346.3|728346.3|729276.3|728276.3|24
1631537000000|2021-09-13 12:43:20|729308.5|728308.5|729318.5|728318.5|729819.7|728321.2|729285.2|727819.7|28
1631537010000|2021-09-13 12:43:30|729314.6|728314.6|729313|728313|729840.4|728334.3|729312.9|727812.8|38
1631537020000|2021-09-13 12:43:40|729315.2|728315.2|729301.1|728301.1|729822.5|728321.9|729301.1|727801.9|38
1631537030000|2021-09-13 12:43:50|729304.1|728304.1|729231.1|728231.1|729806|728304.1|729231.1|727740.7|40
1631537040000|2021-09-13 12:44:00|729244|728244|729179.3|728179.3|729249.2|728249.2|729171.4|728171.4|30
1631537050000|2021-09-13 12:44:10|729180.1|728180.1|729178.6|728178.6|729184.8|728184.8|729175.4|728175.4|22
1631537060000|2021-09-13 12:44:20|729179.1|728179.1|729170.5|728170.5|729666.3|728179.1|729146.2|727666.3|31
1631537070000|2021-09-13 12:44:30|729171.5|728171.5|729158.5|728158.5|729174.6|728174.6|729157.3|728157.3|17
1631537080000|2021-09-13 12:44:40|729159.2|728159.2|729161.9|728161.9|729682|728173.8|729152.4|727668.7|27
1631537090000|2021-09-13 12:44:50|729161.6|728161.6|729163.7|728163.7|729166.1|728166.1|729149.7|728149.7|26
1631537100000|2021-09-13 12:45:00|729160.1|728160.1|729173.9|728173.9|729176.4|728176.4|729159|728159|31
1631537110000|2021-09-13 12:45:10|729170.5|728170.5|729260.1|728260.1|729260.1|728260.1|729170.5|728170.5|25
1631537120000|2021-09-13 12:45:20|729263.3|728263.3|729759.3|727759.3|729759.3|728368.5|729257.7|727759.3|38
1631537130000|2021-09-13 12:45:30|729268.6|728268.6|729232.5|728232.5|729270.5|728270.5|729228.8|728228.8|27
1631537140000|2021-09-13 12:45:40|729232.1|728232.1|729686.8|727686.8|729733.9|728247.7|729204.1|727686.8|36
1631537150000|2021-09-13 12:45:50|729179.5|728179.5|729246|728246|729731|728253.1|729168.8|727731|38
1631537160000|2021-09-13 12:46:00|729247.1|728247.1|729339.8|728339.8|729801.7|728348|729247.1|727748.1|38
1631537170000|2021-09-13 12:46:10|729331.7|728331.7|729308.4|728308.4|729331.7|728331.7|729306.7|728306.7|36
1631537180000|2021-09-13 12:46:20|729307.3|728307.3|729308.2|728308.2|729328|728328|729300.2|728300.2|37
1631537190000|2021-09-13 12:46:30|729324.7|728324.7|729298.7|728298.7|729798.8|728324.7|729294.3|727796.8|33
1631537200000|2021-09-13 12:46:40|729300.5|728300.5|729294.5|728294.5|729303.4|728303.4|729280.8|728280.8|35
1631537210000|2021-09-13 12:46:50|729297.5|728297.5|729298.3|728298.3|729324.7|728324.7|729289.1|728289.1|34
1631537220000|2021-09-13 12:47:00|729300.6|728300.6|729244.4|728244.4|729796.4|728300.6|729226|727739.8|34
1631537230000|2021-09-13 12:47:10|729248.7|728248.7|729851.7|727851.7|729860.6|728360.4|729237.9|727747.6|34
1631537240000|2021-09-13 12:47:20|729327.8|728327.8|729265.9|728265.9|729828.7|728331.8|729235.9|727796.2|34
1631537250000|2021-09-13 12:47:30|729251|728251|729279.2|728279.2|729761.6|728280.9|729240.7|727760.7|28
1631537260000|2021-09-13 12:47:40|729277.7|728277.7|729233.5|728233.5|729727.9|728277.7|729214.9|727712.6|35
1631537270000|2021-09-13 12:47:50|729225|728225|729232.4|728232.4|729237.5|728237.5|729215.1|728215.1|31
1631537280000|2021-09-13 12:48:00|729231.5|728231.5|729156.9|728156.9|729705.4|728231.9|729156.9|727697.1|24
1631537290000|2021-09-13 12:48:10|729181|728181|729180.3|728180.3|729182|728182|729173.9|728173.9|23
1631537300000|2021-09-13 12:48:20|729179.6|728179.6|729175.2|728175.2|729179.6|728179.6|729173.1|728173.1|22
1631537310000|2021-09-13 12:48:30|729173.1|728173.1|729185.3|728185.3|729699.8|728200.9|729173.1|727699.4|28
1631537320000|2021-09-13 12:48:40|729185.1|728185.1|729179.7|728179.7|729695.8|728200.1|729178.2|727695.8|37
1631537330000|2021-09-13 12:48:50|729182.7|728182.7|729171.9|728171.9|729186.9|728186.9|729168.9|728168.9|32
1631537340000|2021-09-13 12:49:00|729172.5|728172.5|729172.4|728172.4|729175.4|728175.4|729154.4|728154.4|21
1631537350000|2021-09-13 12:49:10|729173.4|728173.4|729171.3|728171.3|729174.6|728174.6|729168.7|728168.7|15
1631537360000|2021-09-13 12:49:20|729172.3|728172.3|729168.7|728168.7|729173.6|728173.6|729163|728163|19
1631537370000|2021-09-13 12:49:30|729166.5|728166.5|729678.7|727678.7|729678.7|728168.2|729165.4|727678.7|19
1631537380000|2021-09-13 12:49:40|729173.5|728173.5|729127.1|728127.1|729181.8|728181.8|729111.4|728111.4|32
1631537390000|2021-09-13 12:49:50|729126.1|728126.1|729121.1|728121.1|729128.3|728128.3|729121.1|728121.1|24
1631537400000|2021-09-13 12:50:00|729120.1|728120.1|729060.9|728060.9|729552.9|728120.1|729048.7|727545.3|33
1631537410000|2021-09-13 12:50:10|729060.5|728060.5|729062.4|728062.4|729064.7|728064.7|729052.3|728052.3|26
1631537420000|2021-09-13 12:50:20|729560.2|727560.2|729086|728086|729585.2|728089|729057.7|727555|31
1631537430000|2021-09-13 12:50:30|729098.2|728098.2|729081.1|728081.1|729593.8|728098.2|729075.8|727582.1|31
1631537440000|2021-09-13 12:50:40|729080.9|728080.9|728887.8|727887.8|729556|728085.5|728887.8|727531.4|33
1631537450000|2021-09-13 12:50:50|728878.1|727878.1|728924.6|727924.6|729428.5|727945.4|728878.1|727390.6|34
1631537460000|2021-09-13 12:51:00|728927.6|727927.6|728900|727900|729435.8|727941.3|728876.8|727402.3|35
1631537470000|2021-09-13 12:51:10|728906.6|727906.6|728932.8|727932.8|729439.1|727940.8|728845.4|727355.6|37
1631537480000|2021-09-13 12:51:20|728933.3|727933.3|728903|727903|729453.5|727950.3|728898.2|727445.8|31
1631537490000|2021-09-13 12:51:30|728903.3|727903.3|728930.9|727930.9|729431.8|727936.8|728896.3|727431|22
1631537500000|2021-09-13 12:51:40|728922.7|727922.7|728930.3|727930.3|729422.4|727934.4|728910.9|727422.4|34
1631537510000|2021-09-13 12:51:50|728925.6|727925.6|728965.6|727965.6|729477.3|727968.9|728913.5|727456.6|35
1631537520000|2021-09-13 12:52:00|728961.3|727961.3|728979.5|727979.5|729474.8|727989.6|728961.3|727474.8|34
1631537530000|2021-09-13 12:52:10|728978.8|727978.8|728990.1|727990.1|728990.3|727990.3|728945|727945|32
1631537540000|2021-09-13 12:52:20|728990|727990|729020.3|728020.3|729539.9|728044.1|728990|727510.3|32
1631537550000|2021-09-13 12:52:30|729011.4|728011.4|729005.7|728005.7|729524.2|728032.8|729003.2|727503.9|38
1631537560000|2021-09-13 12:52:40|729010.3|728010.3|729007.6|728007.6|729016.6|728016.6|728999|727999|30
1631537570000|2021-09-13 12:52:50|729009.2|728009.2|729024|728024|729024|728024|728998.9|727998.9|34
1631537580000|2021-09-13 12:53:00|729016.8|728016.8|728988.8|727988.8|729534.2|728033.1|728988.8|727525.1|35
1631537590000|2021-09-13 12:53:10|728991|727991|728953.6|727953.6|729443.9|727996.2|728926.8|727443.9|27
1631537600000|2021-09-13 12:53:20|728956|727956|728957.1|727957.1|728961.1|727961.1|728947.9|727947.9|31
1631537610000|2021-09-13 12:53:30|728952.2|727952.2|728943.3|727943.3|728952.7|727952.7|728935.6|727935.6|30
1631537620000|2021-09-13 12:53:40|728944.5|727944.5|728934.2|727934.2|728945.7|727945.7|728932.3|727932.3|20
1631537630000|2021-09-13 12:53:50|728936.2|727936.2|728938.1|727938.1|728941|727941|728935.8|727935.8|22
1631537640000|2021-09-13 12:54:00|728938.8|727938.8|728933.7|727933.7|728938.8|727938.8|728923.2|727923.2|29
1631537650000|2021-09-13 12:54:10|728935.6|727935.6|728890.5|727890.5|729424.8|727935.6|728881.9|727421.9|22
1631537660000|2021-09-13 12:54:20|728895.7|727895.7|728957.3|727957.3|729438.9|727961|728895.7|727438.9|35
1631537670000|2021-09-13 12:54:30|728950.7|727950.7|728905.7|727905.7|729385.4|727950.7|728874.5|727385.4|36
1631537680000|2021-09-13 12:54:40|728899.9|727899.9|728910.8|727910.8|729401.6|727912.6|728870.3|727374.1|33
1631537690000|2021-09-13 12:54:50|728908.3|727908.3|728887|727887|728923.9|727923.9|728885.7|727885.7|32
1631537700000|2021-09-13 12:55:00|728884.9|727884.9|728912.4|727912.4|729414.1|727924.5|728857.9|727385.1|38
1631537710000|2021-09-13 12:55:10|728916.7|727916.7|729507.6|727507.6|729525.6|728025.7|728897.1|727488.9|36
1631537720000|2021-09-13 12:55:20|729016.2|728016.2|729036.9|728036.9|729051.8|728051.8|729016.2|728016.2|32
1631537730000|2021-09-13 12:55:30|729036.2|728036.2|729020|728020|729036.4|728036.4|729016.5|728016.5|30
1631537740000|2021-09-13 12:55:40|729017.6|728017.6|729426.2|727426.2|729481.3|728031.2|728924.2|727411.9|29
1631537750000|2021-09-13 12:55:50|729408|727408|728772.5|727772.5|729408|727862|728753.1|727309|40
1631537760000|2021-09-13 12:56:00|728764.3|727764.3|728781.5|727781.5|729272.9|727822.8|728763.2|727272.9|37
1631537770000|2021-09-13 12:56:10|728777.5|727777.5|728785.1|727785.1|728787.8|727787.8|728751.9|727751.9|29
1631537780000|2021-09-13 12:56:20|728772.8|727772.8|728853.5|727853.5|729351.3|727854|728772.4|727316.1|38
1631537790000|2021-09-13 12:56:30|728854.3|727854.3|729426|727426|729438.2|727950.8|728854.3|727364.5|38
1631537800000|2021-09-13 12:56:40|729434.6|727434.6|729373.1|727373.1|729434.6|727942|728869.4|727368.2|36
1631537810000|2021-09-13 12:56:50|728882.4|727882.4|728921.7|727921.7|728940|727940|728881.4|727881.4|36
1631537820000|2021-09-13 12:57:00|728926.2|727926.2|729422|727422|729435.4|727961|728918|727419.2|34
1631537830000|2021-09-13 12:57:10|728917.5|727917.5|729435.1|727435.1|729442.8|727940.2|728916.1|727410.3|36
1631537840000|2021-09-13 12:57:20|728946.8|727946.8|728949|727949|729449.3|727973.5|728923.2|727449.3|34
1631537850000|2021-09-13 12:57:30|728950.1|727950.1|728956.6|727956.6|729452.4|727962|728946.1|727450.7|35
1631537860000|2021-09-13 12:57:40|728957.5|727957.5|728970.1|727970.1|729454.2|727970.1|728937.5|727443.7|32
1631537870000|2021-09-13 12:57:50|728966.8|727966.8|728982.3|727982.3|728986.9|727986.9|728945.4|727945.4|36
1631537880000|2021-09-13 12:58:00|728976.5|727976.5|728942.3|727942.3|729432.9|727976.5|728925.8|727432.9|38
1631537890000|2021-09-13 12:58:10|728947.8|727947.8|728938.6|727938.6|728948|727948|728890|727890|32
1631537900000|2021-09-13 12:58:20|728936.6|727936.6|728955.6|727955.6|728956.7|727956.7|728929.3|727929.3|32
1631537910000|2021-09-13 12:58:30|728957.7|727957.7|728930.8|727930.8|728960.7|727960.7|728930.8|727930.8|32
1631537920000|2021-09-13 12:58:40|728932.7|727932.7|728928|727928|728938.4|727938.4|728892.3|727892.3|32
1631537930000|2021-09-13 12:58:50|728926.2|727926.2|728876.1|727876.1|728931.7|727931.7|728875.3|727875.3|38
1631537940000|2021-09-13 12:59:00|728873.9|727873.9|729399|727399|729399|727912.4|728873.9|727399|34
1631537950000|2021-09-13 12:59:10|729401.1|727401.1|728826.2|727826.2|729401.1|727931.1|728822|727381.2|40
1631537960000|2021-09-13 12:59:20|728816.2|727816.2|728772|727772|729281.1|727832.4|728766.5|727281.1|34
1631537970000|2021-09-13 12:59:30|728772.6|727772.6|728768.2|727768.2|728777.6|727777.6|728766|727766|38
1631537980000|2021-09-13 12:59:40|728768|727768|728708.4|727708.4|728772.7|727772.7|728699.8|727699.8|34
1631537990000|2021-09-13 12:59:50|728709.5|727709.5|728721.6|727721.6|729214.9|727727.7|728693.5|727193.5|32
1631538000000|2021-09-13 13:00:00|728708.6|727708.6|728693.7|727693.7|728715.8|727715.8|728693.7|727693.7|24
1631538010000|2021-09-13 13:00:10|728696.6|727696.6|728690.6|727690.6|729226|727715.5|728680.9|727201|33
1631538020000|2021-09-13 13:00:20|729172.6|727172.6|728707.8|727707.8|729172.6|727709.5|728663.7|727172.6|31
1631538030000|2021-09-13 13:00:30|728700.7|727700.7|729123.3|727123.3|729145.8|727705.6|728625.6|727123.3|37
1631538040000|2021-09-13 13:00:40|729120.1|727120.1|728652.5|727652.5|729139.4|727661.7|728615.6|727118|36
1631538050000|2021-09-13 13:00:50|728650.5|727650.5|728624.2|727624.2|729128.4|727668|728611.9|727114.3|34
1631538060000|2021-09-13 13:01:00|728647.6|727647.6|728635.4|727635.4|729159.3|727666.8|728626.4|727126.1|41
1631538070000|2021-09-13 13:01:10|728642.6|727642.6|728667.3|727667.3|729182.1|727702.4|728642.6|727135.2|38
1631538080000|2021-09-13 13:01:20|728666.7|727666.7|728709.8|727709.8|728724.3|727724.3|728666.7|727666.7|30
1631538090000|2021-09-13 13:01:30|728711.8|727711.8|729181|727181|729216.7|727723.6|728681.5|727164.4|35
1631538100000|2021-09-13 13:01:40|729179.3|727179.3|728683.4|727683.4|729181.7|727689.2|728666.4|727166|33
1631538110000|2021-09-13 13:01:50|728682.9|727682.9|728690.4|727690.4|729181|727690.4|728630.8|727140.8|37
1631538120000|2021-09-13 13:02:00|728691.6|727691.6|729181.2|727181.2|729188.5|727692.4|728672.6|727176.4|27
1631538130000|2021-09-13 13:02:10|729177.9|727177.9|728618.8|727618.8|729177.9|727689|728608.7|727121.9|24
1631538140000|2021-09-13 13:02:20|728604.7|727604.7|728614|727614|729119.2|727635.4|728604.3|727086.7|40
1631538150000|2021-09-13 13:02:30|728612.2|727612.2|728676.5|727676.5|728689|727689|728600.6|727600.6|36
1631538160000|2021-09-13 13:02:40|728681.1|727681.1|728665.3|727665.3|728681.1|727681.1|728657.7|727657.7|34
1631538170000|2021-09-13 13:02:50|728661.9|727661.9|728677.3|727677.3|728680.9|727680.9|728653.1|727653.1|31
1631538180000|2021-09-13 13:03:00|728681|727681|729223.9|727223.9|729223.9|727717.4|728671.7|727223.9|36
1631538190000|2021-09-13 13:03:10|728731.9|727731.9|728765.3|727765.3|728770.6|727770.6|728731.9|727731.9|32
1631538200000|2021-09-13 13:03:20|728767.5|727767.5|728773.8|727773.8|729272.2|727798|728745.6|727272.2|36
1631538210000|2021-09-13 13:03:30|728787.5|727787.5|728807.4|727807.4|729313.2|727825.8|728787.5|727294.8|34
1631538220000|2021-09-13 13:03:40|728806.5|727806.5|728788.7|727788.7|728806.5|727806.5|728771.9|727771.9|38
1631538230000|2021-09-13 13:03:50|728782.1|727782.1|728745.2|727745.2|729292.6|727785.7|728745.2|727247.9|36
1631538240000|2021-09-13 13:04:00|729266.9|727266.9|729280|727280|729295.6|727791.2|728772.9|727260.6|39
1631538250000|2021-09-13 13:04:10|729276.6|727276.6|728722.3|727722.3|729284.2|727779.3|728715.1|727221.1|40
1631538260000|2021-09-13 13:04:20|728717.5|727717.5|729246|727246|729246|727740.3|728714.9|727246|15
1631538270000|2021-09-13 13:04:30|729220|727220|728699.5|727699.5|729220|727725.1|728683.9|727180.3|33
1631538280000|2021-09-13 13:04:40|728676.9|727676.9|728674.3|727674.3|728689|727689|728662.2|727662.2|29
1631538290000|2021-09-13 13:04:50|728675.7|727675.7|728728.5|727728.5|729242.9|727760.6|728673.7|727242.9|32
1631538300000|2021-09-13 13:05:00|728743.5|727743.5|728739.6|727739.6|728744.4|727744.4|728723.9|727723.9|36
1631538310000|2021-09-13 13:05:10|728729.1|727729.1|728724.7|727724.7|729234|727737|728721.8|727219.8|36
1631538320000|2021-09-13 13:05:20|728731.9|727731.9|728817.6|727817.6|729317.2|727822.4|728724.6|727317.2|38
1631538330000|2021-09-13 13:05:30|728819.6|727819.6|728862.2|727862.2|728862.2|727862.2|728812.3|727812.3|38
1631538340000|2021-09-13 13:05:40|728862|727862|729356.8|727356.8|729356.8|727862|728824|727356.8|36
1631538350000|2021-09-13 13:05:50|728840.2|727840.2|728791|727791|728882.7|727882.7|728776.5|727776.5|34
1631538360000|2021-09-13 13:06:00|728793.4|727793.4|728761.5|727761.5|728793.7|727793.7|728746.4|727746.4|31
1631538370000|2021-09-13 13:06:10|728758.7|727758.7|728768.6|727768.6|728785.1|727785.1|728739.4|727739.4|30
1631538380000|2021-09-13 13:06:20|728769.4|727769.4|728744.7|727744.7|728780.6|727780.6|728737.7|727737.7|35
1631538390000|2021-09-13 13:06:30|728747.8|727747.8|728831.3|727831.3|729298.1|727845.3|728747.8|727244.5|33
1631538400000|2021-09-13 13:06:40|728837.9|727837.9|728918.7|727918.7|728929.7|727929.7|728832.9|727832.9|36
1631538410000|2021-09-13 13:06:50|728915.3|727915.3|728985.6|727985.6|728987.3|727987.3|728915.3|727915.3|37
1631538420000|2021-09-13 13:07:00|728985.5|727985.5|728907.4|727907.4|729027.2|728027.2|728904.1|727904.1|34
1631538430000|2021-09-13 13:07:10|728899|727899|728887.5|727887.5|728932|727932|728882|727882|37
1631538440000|2021-09-13 13:07:20|728882.8|727882.8|728831.2|727831.2|729367.3|727882.8|728831.2|727360.8|35
1631538450000|2021-09-13 13:07:30|728840.5|727840.5|728753|727753|729318|727844.1|728739|727318|34
1631538460000|2021-09-13 13:07:40|728754.9|727754.9|728738.4|727738.4|728755|727755|728737.4|727737.4|28
1631538470000|2021-09-13 13:07:50|728740.8|727740.8|728768.6|727768.6|729228.3|727768.6|728726.1|727217.9|27
1631538480000|2021-09-13 13:08:00|728770.7|727770.7|728776.2|727776.2|728776.2|727776.2|728754.7|727754.7|28
1631538490000|2021-09-13 13:08:10|728765.5|727765.5|728779.3|727779.3|729314.3|727812.9|728765.5|727271.5|33
1631538500000|2021-09-13 13:08:20|728782.8|727782.8|728756.9|727756.9|729268.5|727785.5|728739.3|727232.7|29
1631538510000|2021-09-13 13:08:30|728763.5|727763.5|728755.2|727755.2|728777.8|727777.8|728745.2|727745.2|28
1631538520000|2021-09-13 13:08:40|728750.7|727750.7|728756.3|727756.3|728758|727758|728747.3|727747.3|30
1631538530000|2021-09-13 13:08:50|728795.5|727795.5|729323.1|727323.1|729324.2|727822.7|728789.1|727323.1|24
1631538540000|2021-09-13 13:09:00|728856|727856|728862.5|727862.5|728873.2|727873.2|728813.2|727813.2|30
1631538550000|2021-09-13 13:09:10|728863.5|727863.5|728792.6|727792.6|728871.3|727871.3|728787.2|727787.2|26
1631538560000|2021-09-13 13:09:20|728793.6|727793.6|728790.7|727790.7|728798|727798|728790.2|727790.2|21
1631538570000|2021-09-13 13:09:30|728793|727793|728703.6|727703.6|728809.1|727809.1|728698.8|727698.8|28
1631538580000|2021-09-13 13:09:40|728708.7|727708.7|728727.6|727727.6|728727.6|727727.6|728704|727704|31
1631538590000|2021-09-13 13:09:50|728727.9|727727.9|728639.3|727639.3|728727.9|727727.9|728630.6|727630.6|34
1631538600000|2021-09-13 13:10:00|728628.6|727628.6|728627.2|727627.2|729145.7|727640.6|728618|727113.7|37
1631538610000|2021-09-13 13:10:10|728627.1|727627.1|728641.9|727641.9|728643.2|727643.2|728623.1|727623.1|30
1631538620000|2021-09-13 13:10:20|728642.4|727642.4|728655.6|727655.6|728655.6|727655.6|728634.1|727634.1|26
1631538630000|2021-09-13 13:10:30|728669.3|727669.3|728671.7|727671.7|728671.9|727671.9|728657.9|727657.9|26
1631538640000|2021-09-13 13:10:40|728672|727672|728678.5|727678.5|728679.4|727679.4|728658.9|727658.9|26
1631538650000|2021-09-13 13:10:50|729220.7|727220.7|728736.9|727736.9|729226.1|727742.1|728712.1|727218.2|32
1631538660000|2021-09-13 13:11:00|728730|727730|728739|727739|728745|727745|728730|727730|20
1631538670000|2021-09-13 13:11:10|728736.3|727736.3|728735.3|727735.3|728739.5|727739.5|728725.1|727725.1|26
1631538680000|2021-09-13 13:11:20|728736.3|727736.3|728744.6|727744.6|728744.8|727744.8|728722.3|727722.3|37
1631538690000|2021-09-13 13:11:30|728739.5|727739.5|728735.7|727735.7|728763.6|727763.6|728730.8|727730.8|35
1631538700000|2021-09-13 13:11:40|728722.9|727722.9|728738.7|727738.7|728746.8|727746.8|728709.1|727709.1|37
1631538710000|2021-09-13 13:11:50|728740.3|727740.3|728729.9|727729.9|728744|727744|728721.6|727721.6|27
1631538720000|2021-09-13 13:12:00|728723.8|727723.8|728729.5|727729.5|728739.8|727739.8|728717.9|727717.9|32
1631538730000|2021-09-13 13:12:10|728731.1|727731.1|728720.9|727720.9|728741.7|727741.7|728703.7|727703.7|21
1631538740000|2021-09-13 13:12:20|728721.7|727721.7|728742.9|727742.9|728764.1|727764.1|728716.3|727716.3|21
1631538750000|2021-09-13 13:12:30|728725.1|727725.1|728708.4|727708.4|728746.4|727746.4|728708.4|727708.4|36
1631538760000|2021-09-13 13:12:40|728706.1|727706.1|728717.1|727717.1|728726.8|727726.8|728706.1|727706.1|28
1631538770000|2021-09-13 13:12:50|728717.9|727717.9|728702.1|727702.1|728725|727725|728702.1|727702.1|29
1631538780000|2021-09-13 13:13:00|728695.2|727695.2|728726|727726|728734.2|727734.2|728692.5|727692.5|25
1631538790000|2021-09-13 13:13:10|728719.7|727719.7|728725.4|727725.4|728726.6|727726.6|728716.6|727716.6|18
1631538800000|2021-09-13 13:13:20|728716.1|727716.1|728710.8|727710.8|728732.5|727732.5|728708.5|727708.5|31
1631538810000|2021-09-13 13:13:30|728712|727712|728713.9|727713.9|728740.2|727740.2|728711.9|727711.9|25
1631538820000|2021-09-13 13:13:40|728715.5|727715.5|728717.7|727717.7|728722.6|727722.6|728708.2|727708.2|26
1631538830000|2021-09-13 13:13:50|728719|727719|728718.6|727718.6|728721.8|727721.8|728705.1|727705.1|20
1631538840000|2021-09-13 13:14:00|728721.4|727721.4|728724.3|727724.3|728735.3|727735.3|728719.6|727719.6|31
1631538850000|2021-09-13 13:14:10|728724.7|727724.7|728715.2|727715.2|728727.7|727727.7|728705.3|727705.3|28
1631538860000|2021-09-13 13:14:20|728715.7|727715.7|728714.1|727714.1|728728.7|727728.7|728714.1|727714.1|29
1631538870000|2021-09-13 13:14:30|728713.2|727713.2|728720.3|727720.3|728721.2|727721.2|728709.3|727709.3|21
1631538880000|2021-09-13 13:14:40|728725.2|727725.2|728722.8|727722.8|728731.8|727731.8|728716|727716|29
1631538890000|2021-09-13 13:14:50|728725.2|727725.2|728729.8|727729.8|728742.7|727742.7|728714.6|727714.6|32
1631538900000|2021-09-13 13:15:00|728720.8|727720.8|728693.7|727693.7|728734.8|727734.8|728693.7|727693.7|34
1631538910000|2021-09-13 13:15:10|728696.7|727696.7|728703.3|727703.3|728708.1|727708.1|728696.7|727696.7|26
1631538920000|2021-09-13 13:15:20|728702.7|727702.7|728709|727709|728730.2|727730.2|728699.3|727699.3|26
1631538930000|2021-09-13 13:15:30|728708.4|727708.4|728727|727727|728727|727727|728698.2|727698.2|24
1631538940000|2021-09-13 13:15:40|728723.6|727723.6|728714|727714|728727.2|727727.2|728708.2|727708.2|32
1631538950000|2021-09-13 13:15:50|728714.7|727714.7|728664.7|727664.7|728717.7|727717.7|728651.1|727651.1|32
1631538960000|2021-09-13 13:16:00|728664.8|727664.8|728567.5|727567.5|728675.2|727675.2|728527.7|727527.7|40
1631538970000|2021-09-13 13:16:10|728570.4|727570.4|728590.8|727590.8|729072.1|727604|728565.6|727061.8|39
1631538980000|2021-09-13 13:16:20|728593|727593|728645.2|727645.2|728646.9|727646.9|728589.2|727589.2|40
1631538990000|2021-09-13 13:16:30|728651|727651|728675.2|727675.2|729176.7|727690.4|728651|727176.7|35
1631539000000|2021-09-13 13:16:40|728679.7|727679.7|728706.5|727706.5|728709.7|727709.7|728654.6|727654.6|34
1631539010000|2021-09-13 13:16:50|728707.4|727707.4|729076.7|727076.7|729116.6|727710.6|728593.7|727076.4|30
1631539020000|2021-09-13 13:17:00|729078.7|727078.7|729108.8|727108.8|729123.4|727615.1|728573.2|727075.1|30
1631539030000|2021-09-13 13:17:10|729105.4|727105.4|728535.6|727535.6|729115.5|727549.3|728525.2|727029.1|36
1631539040000|2021-09-13 13:17:20|728536.1|727536.1|728553.9|727553.9|728553.9|727553.9|728536.1|727536.1|25
1631539050000|2021-09-13 13:17:30|728543.2|727543.2|728556.9|727556.9|729059.9|727557.2|728542.1|727052.1|31
1631539060000|2021-09-13 13:17:40|728549.8|727549.8|728555|727555|729061.3|727565.5|728548.5|727057.5|28
1631539070000|2021-09-13 13:17:50|728560.9|727560.9|729027.3|727027.3|729043.8|727563.3|728545.3|727027.3|27
1631539080000|2021-09-13 13:18:00|729023.9|727023.9|728918.6|726918.6|729023.9|727530.7|728389.5|726918.6|39
1631539090000|2021-09-13 13:18:10|728424.1|727424.1|728448.6|727448.6|728951.5|727454.4|728420.6|726930.1|35
1631539100000|2021-09-13 13:18:20|728449.2|727449.2|728996.2|726996.2|728996.2|727484.1|728446.3|726955.7|32
1631539110000|2021-09-13 13:18:30|728988.3|726988.3|728506.3|727506.3|729008.2|727513.9|728474.7|726985.2|36
1631539120000|2021-09-13 13:18:40|728507.4|727507.4|728489|727489|728508.3|727508.3|728466.1|727466.1|33
1631539130000|2021-09-13 13:18:50|728496.7|727496.7|728490.5|727490.5|729035.6|727541|728485.2|727015.9|36
1631539140000|2021-09-13 13:19:00|728492.4|727492.4|728511.6|727511.6|728965.5|727511.6|728468.8|726965.5|35
1631539150000|2021-09-13 13:19:10|729015.3|727015.3|728589.3|727589.3|729064.5|727589.3|728519.2|727015.3|26
1631539160000|2021-09-13 13:19:20|728590.2|727590.2|728596.2|727596.2|729093.8|727606.5|728560.3|727066.1|37
1631539170000|2021-09-13 13:19:30|728596.3|727596.3|728618|727618|729118.4|727622|728578.2|727069.5|35
1631539180000|2021-09-13 13:19:40|728618.9|727618.9|728652.2|727652.2|729115|727652.2|728610.3|727114.9|36
1631539190000|2021-09-13 13:19:50|728640.5|727640.5|729088.5|727088.5|729153.5|727648.1|728598.4|727088.5|39
1631539200000|2021-09-13 13:20:00|728615.2|727615.2|728596.1|727596.1|729093.5|727615.2|728536.9|727075.1|39
1631539210000|2021-09-13 13:20:10|728591.1|727591.1|728594.1|727594.1|729090|727601.4|728561.1|727068|34
1631539220000|2021-09-13 13:20:20|728590.6|727590.6|728605.7|727605.7|729077.7|727606.4|728569.8|727071.2|35
1631539230000|2021-09-13 13:20:30|728602.8|727602.8|728640.4|727640.4|729134.5|727654.3|728592.6|727103|31
1631539240000|2021-09-13 13:20:40|728639.1|727639.1|728582.2|727582.2|728690.3|727690.3|728582.2|727582.2|33
1631539250000|2021-09-13 13:20:50|728586.2|727586.2|728517.5|727517.5|729090.4|727586.2|728505.2|727007|39
1631539260000|2021-09-13 13:21:00|728515.1|727515.1|728531.9|727531.9|729028.2|727533.6|728502.9|727008.6|30
1631539270000|2021-09-13 13:21:10|728520|727520|728533.2|727533.2|728536.6|727536.6|728513|727513|22
1631539280000|2021-09-13 13:21:20|728521|727521|728537.4|727537.4|728559.3|727559.3|728514.2|727514.2|36
1631539290000|2021-09-13 13:21:30|728523.3|727523.3|728524.2|727524.2|728535.4|727535.4|728514.1|727514.1|36
1631539300000|2021-09-13 13:21:40|728523.3|727523.3|728534.6|727534.6|729076.6|727578.1|728514|727036.2|33
1631539310000|2021-09-13 13:21:50|728531.1|727531.1|728589.1|727589.1|729101.2|727597.4|728531.1|727073.5|34
1631539320000|2021-09-13 13:22:00|728589.8|727589.8|728575.9|727575.9|729078.6|727589.8|728566.1|727078.6|32
1631539330000|2021-09-13 13:22:10|728567.5|727567.5|728593.7|727593.7|729097.6|727604|728558.7|727067.3|30
1631539340000|2021-09-13 13:22:20|728596.3|727596.3|728590.2|727590.2|728612|727612|728590.2|727590.2|27
1631539350000|2021-09-13 13:22:30|728591|727591|728599.6|727599.6|729088.6|727602.3|728586.8|727088.6|17
1631539360000|2021-09-13 13:22:40|728599.9|727599.9|728580.9|727580.9|729098.7|727606.2|728580.9|727097.4|25
1631539370000|2021-09-13 13:22:50|728594.4|727594.4|728593.1|727593.1|728594.8|727594.8|728580.8|727580.8|24
1631539380000|2021-09-13 13:23:00|728588|727588|728591|727591|728594.9|727594.9|728588|727588|23
1631539390000|2021-09-13 13:23:10|728592.2|727592.2|728596.4|727596.4|728597.9|727597.9|728580.6|727580.6|12
1631539400000|2021-09-13 13:23:20|728598.4|727598.4|728587.9|727587.9|728598.7|727598.7|728580.1|727580.1|20
1631539410000|2021-09-13 13:23:30|728591.6|727591.6|728564.7|727564.7|729104.4|727620.5|728564.7|727083.8|31
1631539420000|2021-09-13 13:23:40|729043.9|727043.9|728499.2|727499.2|729043.9|727545.6|728498.9|727043.9|32
1631539430000|2021-09-13 13:23:50|728500.4|727500.4|728500|727500|728501.3|727501.3|728487.8|727487.8|19
1631539440000|2021-09-13 13:24:00|728499.6|727499.6|728500.5|727500.5|728502.6|727502.6|728497.1|727497.1|20
1631539450000|2021-09-13 13:24:10|728501.1|727501.1|728503.2|727503.2|728506.5|727506.5|728499.7|727499.7|14
1631539460000|2021-09-13 13:24:20|728509.7|727509.7|728475.1|727475.1|728987.5|727509.7|728442.4|726968.3|27
1631539470000|2021-09-13 13:24:30|728981.5|726981.5|728474.7|727474.7|728981.5|727486|728473.3|726976.2|21
1631539480000|2021-09-13 13:24:40|728476.8|727476.8|728477.2|727477.2|728485.3|727485.3|728464.2|727464.2|28
1631539490000|2021-09-13 13:24:50|728476.8|727476.8|728467.4|727467.4|728478.2|727478.2|728461.1|727461.1|28
1631539500000|2021-09-13 13:25:00|728459.7|727459.7|728359|727359|728913.1|727473.7|728349.8|726842|36
1631539510000|2021-09-13 13:25:10|728359.9|727359.9|728875.3|726875.3|728890.9|727385.5|728281.4|726786.9|38
1631539520000|2021-09-13 13:25:20|728381|727381|728278.4|727278.4|728890.5|727381|728270.9|726773.3|39
1631539530000|2021-09-13 13:25:30|728277.9|727277.9|728267.8|727267.8|728770.5|727280.1|728260.7|726766.6|34
1631539540000|2021-09-13 13:25:40|728266.7|727266.7|728274.4|727274.4|728792.8|727289.5|728261.8|726752.6|36
1631539550000|2021-09-13 13:25:50|728275.4|727275.4|728311.3|727311.3|728822|727324.9|728264.4|726772.3|38
1631539560000|2021-09-13 13:26:00|728324.4|727324.4|728402|727402|728412.8|727412.8|728315.3|727315.3|35
1631539570000|2021-09-13 13:26:10|728399.3|727399.3|728387.5|727387.5|728904|727403.9|728379.3|726904|34
1631539580000|2021-09-13 13:26:20|728390.1|727390.1|728414.4|727414.4|728920.7|727419.4|728369|726904.2|34
1631539590000|2021-09-13 13:26:30|728410.6|727410.6|728960.6|726960.6|728966.1|727460.6|728374.2|726892.6|36
1631539600000|2021-09-13 13:26:40|728459.9|727459.9|728458.1|727458.1|728996.9|727503.1|728447.4|726954.6|33
1631539610000|2021-09-13 13:26:50|728459.2|727459.2|728421.7|727421.7|728467.9|727467.9|728421.7|727421.7|38
1631539620000|2021-09-13 13:27:00|728433.7|727433.7|728433.4|727433.4|728441.3|727441.3|728416.4|727416.4|37
1631539630000|2021-09-13 13:27:10|728437.6|727437.6|728438.1|727438.1|728440.7|727440.7|728425|727425|29
1631539640000|2021-09-13 13:27:20|728438.6|727438.6|728428.4|727428.4|728443|727443|728416.3|727416.3|31
1631539650000|2021-09-13 13:27:30|728431.8|727431.8|728439.5|727439.5|728445.6|727445.6|728419.8|727419.8|34
1631539660000|2021-09-13 13:27:40|728437.1|727437.1|728441.9|727441.9|728959.5|727453|728421.8|726949.1|33
1631539670000|2021-09-13 13:27:50|728446.8|727446.8|728929.6|726929.6|728949.9|727454.8|728417.8|726916|35
1631539680000|2021-09-13 13:28:00|728934.3|726934.3|728433.2|727433.2|728955.8|727452|728430.7|726934|32
1631539690000|2021-09-13 13:28:10|728433|727433|728438.9|727438.9|728940.4|727449.7|728409.6|726921.2|36
1631539700000|2021-09-13 13:28:20|728437.1|727437.1|728437.8|727437.8|728954.1|727457.4|728431.2|726920.6|34
1631539710000|2021-09-13 13:28:30|728441.3|727441.3|728442.7|727442.7|728927|727450.6|728416.5|726927|34
1631539720000|2021-09-13 13:28:40|728417.1|727417.1|728448.7|727448.7|728454.4|727454.4|728417.1|727417.1|31
1631539730000|2021-09-13 13:28:50|728436.8|727436.8|728486.1|727486.1|728962.9|727486.1|728429.7|726962.9|33
1631539740000|2021-09-13 13:29:00|728479.6|727479.6|728466|727466|728973.6|727479.6|728439.6|726938.9|27
1631539750000|2021-09-13 13:29:10|728465.4|727465.4|728482.6|727482.6|728482.6|727482.6|728450.3|727450.3|24
1631539760000|2021-09-13 13:29:20|728467.2|727467.2|728496|727496|728500.9|727500.9|728467.2|727467.2|37
1631539770000|2021-09-13 13:29:30|728495.5|727495.5|728997.8|726997.8|729006.5|727503.7|728470.6|726977|38
1631539780000|2021-09-13 13:29:40|729002.8|727002.8|728997.6|726997.6|729062.3|727572.1|728493.9|726993.6|37
1631539790000|2021-09-13 13:29:50|729004.2|727004.2|729041.1|727041.1|729041.1|727501.7|728489|726998.6|39
1631539800000|2021-09-13 13:30:00|729039.8|727039.8|728528.4|727528.4|729043.1|727537.8|728516.5|727023.3|37
1631539810000|2021-09-13 13:30:10|728529|727529|728589.2|727589.2|729074.6|727589.2|728528.9|727051.6|36
1631539820000|2021-09-13 13:30:20|728590.5|727590.5|729109.3|727109.3|729134.7|727609.4|728583.1|727093.1|37
1631539830000|2021-09-13 13:30:30|729099.8|727099.8|728605.9|727605.9|729164.9|727631.9|728581.9|727094.5|39
1631539840000|2021-09-13 13:30:40|729106.5|727106.5|729112.7|727112.7|729140.1|727633|728607.9|727071.3|39
1631539850000|2021-09-13 13:30:50|729106.5|727106.5|729104.2|727104.2|729113|727113|729086.3|727086.3|37
1631539860000|2021-09-13 13:31:00|729094.6|727094.6|728605.8|727605.8|729166|727667.8|728605|727085.1|39
1631539870000|2021-09-13 13:31:10|728605.4|727605.4|729069.9|727069.9|729135.9|727631.1|728578.3|727066.4|40
1631539880000|2021-09-13 13:31:20|728575|727575|728668.8|727668.8|729173.8|727669.5|728559.8|727055.1|39
1631539890000|2021-09-13 13:31:30|728663.9|727663.9|728605|727605|729159.4|727664.9|728605|727104|38
1631539900000|2021-09-13 13:31:40|728609.5|727609.5|728611.8|727611.8|729132.8|727637.4|728602.5|727096.1|39
1631539910000|2021-09-13 13:31:50|728613.2|727613.2|728625.6|727625.6|729133.4|727644.8|728595.9|727133.4|37
1631539920000|2021-09-13 13:32:00|728621.5|727621.5|728594.9|727594.9|729094.8|727630.2|728578|727075.2|35
1631539930000|2021-09-13 13:32:10|728594.6|727594.6|728561.9|727561.9|729103.1|727629.4|728504.3|727010|39
1631539940000|2021-09-13 13:32:20|728567.1|727567.1|729043.1|727043.1|729076.7|727585.1|728543.6|727031.7|34
1631539950000|2021-09-13 13:32:30|729017|727017|728517.3|727517.3|729025.2|727538.5|728455.4|726974.4|40
1631539960000|2021-09-13 13:32:40|728531.4|727531.4|728944.1|726944.1|729062.8|727564.4|728443.8|726944.1|39
1631539970000|2021-09-13 13:32:50|728947.5|726947.5|728393.8|727393.8|728959.2|727449.9|728392.3|726932.2|39
1631539980000|2021-09-13 13:33:00|728406.3|727406.3|728401.8|727401.8|728919.3|727451.3|728396.9|726919.3|38
1631539990000|2021-09-13 13:33:10|728404.1|727404.1|728435.4|727435.4|728965.7|727472.3|728359.6|726882.1|40
1631540000000|2021-09-13 13:33:20|728437|727437|728922.5|726922.5|728947.9|727439.5|728379.5|726881.9|40
1631540010000|2021-09-13 13:33:30|728918.1|726918.1|728489.4|727489.4|728993.6|727500.8|728410.5|726906.1|40
1631540020000|2021-09-13 13:33:40|728991.2|726991.2|728923.7|726923.7|728991.2|727483.4|728406.4|726902.9|40
1631540030000|2021-09-13 13:33:50|728925.4|726925.4|728429.3|727429.3|728943.3|727448.3|728390.4|726889.5|38
1631540040000|2021-09-13 13:34:00|728423.6|727423.6|728386.3|727386.3|728450.1|727450.1|728385.9|727385.9|38
1631540050000|2021-09-13 13:34:10|728407.3|727407.3|728483.4|727483.4|728509.1|727509.1|728392.6|727392.6|38
1631540060000|2021-09-13 13:34:20|728499.9|727499.9|728455.3|727455.3|729021.9|727542.6|728424.4|726912.1|40
1631540070000|2021-09-13 13:34:30|728447|727447|728518.3|727518.3|728996.7|727526.3|728415.4|726937.7|39
1631540080000|2021-09-13 13:34:40|728517.8|727517.8|728542.2|727542.2|729020|727550.1|728500.2|727003.8|40
1631540090000|2021-09-13 13:34:50|728549.5|727549.5|728438.3|727438.3|729036|727549.5|728421.5|726921.8|39
1631540100000|2021-09-13 13:35:00|728432.3|727432.3|728903.7|726903.7|728989.7|727490.4|728381|726875.6|40
1631540110000|2021-09-13 13:35:10|728903|726903|728467.1|727467.1|728976.3|727508.6|728433.5|726903|37
1631540120000|2021-09-13 13:35:20|728461.4|727461.4|728454.6|727454.6|728461.4|727461.4|728415.9|727415.9|38
1631540130000|2021-09-13 13:35:30|728455.4|727455.4|728425.1|727425.1|728922.8|727455.4|728404.8|726922.8|38
1631540140000|2021-09-13 13:35:40|728425.4|727425.4|728535.6|727535.6|728956.5|727543.4|728412.3|726956.5|38
1631540150000|2021-09-13 13:35:50|728535.7|727535.7|728604.5|727604.5|729045.3|727604.5|728535.7|727045.3|39
1631540160000|2021-09-13 13:36:00|728603.9|727603.9|728569.9|727569.9|729078.7|727610.3|728539.2|727078.7|38
1631540170000|2021-09-13 13:36:10|728576.2|727576.2|728586.2|727586.2|728591.1|727591.1|728515|727515|40
1631540180000|2021-09-13 13:36:20|728577.8|727577.8|728622.3|727622.3|728633.4|727633.4|728577.8|727577.8|37
1631540190000|2021-09-13 13:36:30|728621.5|727621.5|728656.7|727656.7|728659.5|727659.5|728609.2|727609.2|38
1631540200000|2021-09-13 13:36:40|728658.9|727658.9|728649.1|727649.1|728658.9|727658.9|728644.8|727644.8|30
1631540210000|2021-09-13 13:36:50|728687.7|727687.7|728682.1|727682.1|728687.7|727687.7|728656.6|727656.6|32
1631540220000|2021-09-13 13:37:00|728681.5|727681.5|728690.3|727690.3|728701.5|727701.5|728667.2|727667.2|31
1631540230000|2021-09-13 13:37:10|728686.3|727686.3|728712.1|727712.1|728712.8|727712.8|728686.1|727686.1|34
1631540240000|2021-09-13 13:37:20|728694.7|727694.7|728651.2|727651.2|728701|727701|728643.6|727643.6|39
1631540250000|2021-09-13 13:37:30|728648.1|727648.1|728632|727632|729092.6|727660.4|728566.4|727092.6|39
1631540260000|2021-09-13 13:37:40|728633.1|727633.1|728594.4|727594.4|729127.8|727638.3|728575.8|727127.8|38
1631540270000|2021-09-13 13:37:50|728594|727594|728608.9|727608.9|728616.4|727616.4|728563.7|727563.7|31
1631540280000|2021-09-13 13:38:00|728609.2|727609.2|728578.8|727578.8|729120.9|727609.2|728564.8|727106.2|35
1631540290000|2021-09-13 13:38:10|728581.8|727581.8|728570|727570|729059.6|727581.9|728540.5|727057.2|40
1631540300000|2021-09-13 13:38:20|728561.8|727561.8|728602.5|727602.5|729079.7|727602.5|728558.3|727079.7|38
1631540310000|2021-09-13 13:38:30|728595.1|727595.1|728645.5|727645.5|729160.1|727655.4|728595.1|727160.1|37
1631540320000|2021-09-13 13:38:40|728645.7|727645.7|728641.3|727641.3|729166.8|727661.8|728640|727166.2|35
1631540330000|2021-09-13 13:38:50|728640.7|727640.7|728573.3|727573.3|729116.4|727640.7|728551.7|727063.3|38
1631540340000|2021-09-13 13:39:00|728582.1|727582.1|728667.4|727667.4|729172.2|727668.2|728574.2|727140.5|31
1631540350000|2021-09-13 13:39:10|728667.8|727667.8|728657.9|727657.9|728668.3|727668.3|728649.3|727649.3|30
1631540360000|2021-09-13 13:39:20|728658.6|727658.6|728577.1|727577.1|729145.6|727658.6|728566.3|727108.6|38
1631540370000|2021-09-13 13:39:30|729084.5|727084.5|728684.4|727684.4|729114|727684.4|728581.9|727084.5|38
1631540380000|2021-09-13 13:39:40|729213.8|727213.8|728706.8|727706.8|729213.8|727716.4|728681.8|727200.6|34
1631540390000|2021-09-13 13:39:50|728709.5|727709.5|729220.3|727220.3|729220.3|727736|728692.4|727217.7|40
1631540400000|2021-09-13 13:40:00|728721.9|727721.9|728689.5|727689.5|729216.4|727728|728680.5|727193|40
1631540410000|2021-09-13 13:40:10|728663.4|727663.4|728675.1|727675.1|729163.2|727683.1|728658.1|727163.2|32
1631540420000|2021-09-13 13:40:20|728678.1|727678.1|728676.8|727676.8|729159|727682.4|728662.6|727150.7|31
1631540430000|2021-09-13 13:40:30|728672.9|727672.9|728697.5|727697.5|729201|727706.8|728669.8|727172|37
1631540440000|2021-09-13 13:40:40|728692.6|727692.6|728740.8|727740.8|729232.2|727748.5|728692.6|727204.4|30
1631540450000|2021-09-13 13:40:50|728752.1|727752.1|728703.7|727703.7|728752.1|727752.1|728694.8|727694.8|38
1631540460000|2021-09-13 13:41:00|728709.5|727709.5|728722|727722|729199.1|727729.8|728697.3|727199.1|34
1631540470000|2021-09-13 13:41:10|728726.8|727726.8|728719.3|727719.3|728736.7|727736.7|728701.1|727701.1|29
1631540480000|2021-09-13 13:41:20|728722.7|727722.7|728745.7|727745.7|729234.5|727746.1|728719.1|727233.2|30
1631540490000|2021-09-13 13:41:30|728728.7|727728.7|728752.3|727752.3|728762.2|727762.2|728728.7|727728.7|37
1631540500000|2021-09-13 13:41:40|728758.6|727758.6|728758.1|727758.1|729264.2|727767.8|728746.4|727256.7|32
1631540510000|2021-09-13 13:41:50|728759.1|727759.1|728751.5|727751.5|729262.7|727760.6|728743.9|727258|34
1631540520000|2021-09-13 13:42:00|728750.6|727750.6|728851.5|727851.5|729276|727860.9|728742.5|727261.7|36
1631540530000|2021-09-13 13:42:10|728845.6|727845.6|728853.3|727853.3|729357.8|727853.3|728825.2|727350.4|30
1631540540000|2021-09-13 13:42:20|728864.1|727864.1|728800.3|727800.3|729385.1|727888.3|728777.1|727341.5|37
1631540550000|2021-09-13 13:42:30|728785.2|727785.2|728780|727780|728804.1|727804.1|728768.3|727768.3|37
1631540560000|2021-09-13 13:42:40|728760.4|727760.4|728721.3|727721.3|728781|727781|728721.3|727721.3|34
1631540570000|2021-09-13 13:42:50|728727.5|727727.5|728748.2|727748.2|728752.4|727752.4|728706.3|727706.3|36
1631540580000|2021-09-13 13:43:00|728747.7|727747.7|728796.6|727796.6|729268.6|727798.5|728747.7|727268.6|38
1631540590000|2021-09-13 13:43:10|728792.7|727792.7|728755.6|727755.6|728793.5|727793.5|728740.5|727740.5|38
1631540600000|2021-09-13 13:43:20|728777.8|727777.8|728801.8|727801.8|728817.7|727817.7|728750.1|727750.1|39
1631540610000|2021-09-13 13:43:30|728786.1|727786.1|728690.2|727690.2|728823.7|727823.7|728662.9|727662.9|36
1631540620000|2021-09-13 13:43:40|728687.8|727687.8|728679|727679|729196.4|727691.6|728664.2|727196.4|28
1631540630000|2021-09-13 13:43:50|728693.2|727693.2|728669.9|727669.9|728699.1|727699.1|728653.2|727653.2|36
1631540640000|2021-09-13 13:44:00|728670.3|727670.3|728681.6|727681.6|729215.7|727695|728660.2|727215.7|28
1631540650000|2021-09-13 13:44:10|728680.7|727680.7|728675.3|727675.3|729194.9|727685.5|728670.3|727183.1|34
1631540660000|2021-09-13 13:44:20|728685.6|727685.6|728670.4|727670.4|728688.6|727688.6|728670.4|727670.4|18
1631540670000|2021-09-13 13:44:30|728683.3|727683.3|728691.9|727691.9|728691.9|727691.9|728669.9|727669.9|20
1631540680000|2021-09-13 13:44:40|728680.2|727680.2|728681.9|727681.9|728691.9|727691.9|728655.3|727655.3|26
1631540690000|2021-09-13 13:44:50|728681.2|727681.2|728702.3|727702.3|729228.7|727716.6|728681.2|727193.9|28
1631540700000|2021-09-13 13:45:00|728689.3|727689.3|728656.8|727656.8|729217.3|727704.5|728636.8|727193.1|34
1631540710000|2021-09-13 13:45:10|728654.3|727654.3|728683.1|727683.1|729224.9|727724.2|728636.9|727187.9|36
1631540720000|2021-09-13 13:45:20|728688.8|727688.8|728689.6|727689.6|728698.9|727698.9|728683.4|727683.4|28
1631540730000|2021-09-13 13:45:30|728682.9|727682.9|728698.5|727698.5|728717.3|727717.3|728682.3|727682.3|26
1631540740000|2021-09-13 13:45:40|728693.4|727693.4|728696.4|727696.4|729244.6|727713.4|728687|727207.4|26
1631540750000|2021-09-13 13:45:50|728697.2|727697.2|728684.9|727684.9|729214.2|727697.2|728684.9|727194.5|22
1631540760000|2021-09-13 13:46:00|728686.9|727686.9|728667.7|727667.7|729196.2|727688.2|728658.6|727196.2|26
1631540770000|2021-09-13 13:46:10|728667.3|727667.3|728680.4|727680.4|728693.8|727693.8|728664|727664|30
1631540780000|2021-09-13 13:46:20|728680|727680|728691.8|727691.8|728705|727705|728677.5|727677.5|27
1631540790000|2021-09-13 13:46:30|728695.7|727695.7|728678.9|727678.9|728695.7|727695.7|728661.2|727661.2|37
1631540800000|2021-09-13 13:46:40|728679.5|727679.5|728681.9|727681.9|728717.9|727717.9|728671|727671|32
1631540810000|2021-09-13 13:46:50|728677|727677|728702.8|727702.8|728702.8|727702.8|728677|727677|24
1631540820000|2021-09-13 13:47:00|728703.3|727703.3|728699.7|727699.7|728711.4|727711.4|728691.4|727691.4|25
1631540830000|2021-09-13 13:47:10|728711.3|727711.3|728648.6|727648.6|728729.9|727729.9|728645.5|727645.5|35
1631540840000|2021-09-13 13:47:20|728647.3|727647.3|728624.3|727624.3|728656|727656|728561|727561|39
1631540850000|2021-09-13 13:47:30|728622.5|727622.5|728632.3|727632.3|729134.6|727641.9|728619.7|727134.6|38
1631540860000|2021-09-13 13:47:40|728629.3|727629.3|728596.3|727596.3|728659|727659|728596.3|727596.3|28
1631540870000|2021-09-13 13:47:50|728604.9|727604.9|728590.5|727590.5|728604.9|727604.9|728552.7|727552.7|37
1631540880000|2021-09-13 13:48:00|728575.5|727575.5|728658.3|727658.3|728658.3|727658.3|728552.3|727552.3|38
1631540890000|2021-09-13 13:48:10|728670.2|727670.2|728679.4|727679.4|728695.4|727695.4|728661.2|727661.2|29
1631540900000|2021-09-13 13:48:20|728679|727679|728761.3|727761.3|728789.7|727789.7|728679|727679|33
1631540910000|2021-09-13 13:48:30|728760.6|727760.6|728770.5|727770.5|729276.2|727770.5|728751.5|727276.2|24
1631540920000|2021-09-13 13:48:40|728771.7|727771.7|728831.4|727831.4|728834.2|727834.2|728771.7|727771.7|28
1631540930000|2021-09-13 13:48:50|728823|727823|728838|727838|729322|727846.8|728788.3|727307.4|34
1631540940000|2021-09-13 13:49:00|728835.9|727835.9|728792|727792|729310.4|727835.9|728775.9|727295.5|37
1631540950000|2021-09-13 13:49:10|728790.2|727790.2|728771.8|727771.8|728790.2|727790.2|728769.8|727769.8|36
1631540960000|2021-09-13 13:49:20|728773.3|727773.3|728760.6|727760.6|728773.3|727773.3|728753.2|727753.2|23
1631540970000|2021-09-13 13:49:30|728761.4|727761.4|728784.2|727784.2|728784.2|727784.2|728758.2|727758.2|28
1631540980000|2021-09-13 13:49:40|728780.2|727780.2|728798.5|727798.5|728800.1|727800.1|728778.2|727778.2|23
1631540990000|2021-09-13 13:49:50|728797.4|727797.4|728785.8|727785.8|728799.6|727799.6|728783.1|727783.1|23
1631541000000|2021-09-13 13:50:00|728784.3|727784.3|728748.2|727748.2|728786.1|727786.1|728745.1|727745.1|29
1631541010000|2021-09-13 13:50:10|728747.2|727747.2|728717.5|727717.5|728748.3|727748.3|728712.5|727712.5|33
1631541020000|2021-09-13 13:50:20|728712.5|727712.5|728578.6|727578.6|728720.9|727720.9|728574.5|727574.5|36
1631541030000|2021-09-13 13:50:30|728589.5|727589.5|728595|727595|728597.8|727597.8|728577.6|727577.6|30
1631541040000|2021-09-13 13:50:40|728593.6|727593.6|728614|727614|728623|727623|728590.9|727590.9|34
1631541050000|2021-09-13 13:50:50|728589.2|727589.2|728529.3|727529.3|728598.3|727598.3|728501.2|727501.2|38
1631541060000|2021-09-13 13:51:00|728540.8|727540.8|728485.9|727485.9|728543.7|727543.7|728431|727431|38
1631541070000|2021-09-13 13:51:10|728483.2|727483.2|728444|727444|728964.9|727483.2|728443.2|726964.9|36
1631541080000|2021-09-13 13:51:20|728443.1|727443.1|728459.4|727459.4|728481.6|727481.6|728438.9|727438.9|37
1631541090000|2021-09-13 13:51:30|728445.6|727445.6|728435.6|727435.6|728470|727470|728435.4|727435.4|35
1631541100000|2021-09-13 13:51:40|728435.9|727435.9|728483|727483|728487|727487|728435.9|727435.9|32
1631541110000|2021-09-13 13:51:50|728482.5|727482.5|728523.7|727523.7|728528|727528|728477.3|727477.3|32
1631541120000|2021-09-13 13:52:00|728521.6|727521.6|728550.1|727550.1|728570|727570|728519.8|727519.8|38
1631541130000|2021-09-13 13:52:10|728549.1|727549.1|728519.7|727519.7|729022.3|727611.2|728509.7|727022.3|39
1631541140000|2021-09-13 13:52:20|728479.1|727479.1|728508.9|727508.9|728520.8|727520.8|728471.6|727471.6|37
1631541150000|2021-09-13 13:52:30|728509.6|727509.6|728429.2|727429.2|728516.5|727516.5|728428.5|727428.5|39
1631541160000|2021-09-13 13:52:40|728428.5|727428.5|728332.7|727332.7|728438.9|727438.9|728332.7|727332.7|35
1631541170000|2021-09-13 13:52:50|728342.3|727342.3|728293|727293|728342.3|727342.3|728233.7|727233.7|39
1631541180000|2021-09-13 13:53:00|728295.1|727295.1|728282.3|727282.3|728774.2|727295.1|728246.9|726768.1|40
1631541190000|2021-09-13 13:53:10|728278.7|727278.7|728264.6|727264.6|728784.9|727287.5|728248.1|726754.7|37
1631541200000|2021-09-13 13:53:20|728263.3|727263.3|728753.7|726753.7|728781.9|727291.6|728240.9|726742|36
1631541210000|2021-09-13 13:53:30|728233.1|727233.1|728249|727249|728254.6|727254.6|728233.1|727233.1|33
1631541220000|2021-09-13 13:53:40|728254|727254|728236.5|727236.5|728259.8|727259.8|728235.2|727235.2|34
1631541230000|2021-09-13 13:53:50|728241|727241|728169|727169|728766.3|727292.8|728150.4|726764.1|38
1631541240000|2021-09-13 13:54:00|728171.3|727171.3|728132.3|727132.3|728662.5|727172.1|728132.3|726654.9|37
1631541250000|2021-09-13 13:54:10|728122.7|727122.7|728216.4|727216.4|728725.6|727226.7|728122.7|726643.3|39
1631541260000|2021-09-13 13:54:20|728222.1|727222.1|728297.8|727297.8|728800.1|727308.8|728222.1|726767.8|39
1631541270000|2021-09-13 13:54:30|728298.1|727298.1|728254.3|727254.3|728802.1|727301.6|728214.9|726718.7|37
1631541280000|2021-09-13 13:54:40|728286.4|727286.4|728306.3|727306.3|728817.1|727325.6|728284.3|726793.7|38
1631541290000|2021-09-13 13:54:50|728306.8|727306.8|728272.1|727272.1|728809.8|727312.3|728272.1|726802.8|39
1631541300000|2021-09-13 13:55:00|728279.5|727279.5|728274.3|727274.3|728285.1|727285.1|728257.3|727257.3|35
1631541310000|2021-09-13 13:55:10|728274.2|727274.2|728792|726792|728795.5|727283.3|728267.7|726792|31
1631541320000|2021-09-13 13:55:20|728292|727292|728291.3|727291.3|728307.3|727307.3|728270.3|727270.3|38
1631541330000|2021-09-13 13:55:30|728289.8|727289.8|728294.2|727294.2|728307.8|727307.8|728283.8|727283.8|39
1631541340000|2021-09-13 13:55:40|728294|727294|728324.2|727324.2|728872.5|727376.6|728290.4|726800.8|40
1631541350000|2021-09-13 13:55:50|728327.4|727327.4|728878.6|726878.6|728878.7|727358.6|728321.2|726819.2|39
1631541360000|2021-09-13 13:56:00|728876|726876|728284.7|727284.7|728884.4|727375.8|728277.1|726783.3|39
1631541370000|2021-09-13 13:56:10|728283.5|727283.5|728184.9|727184.9|728709.3|727288.2|728184.9|726709.3|36
1631541380000|2021-09-13 13:56:20|728185.7|727185.7|728696|726696|728722.2|727211.2|728174|726667|39
1631541390000|2021-09-13 13:56:30|728190.5|727190.5|728749.1|726749.1|728783.1|727276.5|728190.5|726709|38
1631541400000|2021-09-13 13:56:40|728744.7|726744.7|728258.6|727258.6|728760.7|727269|728245.9|726744.4|38
1631541410000|2021-09-13 13:56:50|728257.8|727257.8|728311.2|727311.2|728747.6|727311.2|728209.2|726715.1|40
1631541420000|2021-09-13 13:57:00|728807.5|726807.5|728173.6|727173.6|728851.9|727313.9|728173.6|726708.6|39
1631541430000|2021-09-13 13:57:10|728192.2|727192.2|728167.8|727167.8|728711.5|727216.7|728149.7|726664.5|40
1631541440000|2021-09-13 13:57:20|728156.3|727156.3|728224.4|727224.4|728720.9|727224.4|728151.2|726687|33
1631541450000|2021-09-13 13:57:30|728223.1|727223.1|728216.2|727216.2|728744.2|727255.9|728215.2|726744.2|38
1631541460000|2021-09-13 13:57:40|728216.5|727216.5|728198.1|727198.1|728733.9|727249.2|728188.1|726698|37
1631541470000|2021-09-13 13:57:50|728200.7|727200.7|728193.4|727193.4|728208.8|727208.8|728193.4|727193.4|33
1631541480000|2021-09-13 13:58:00|728697|726697|728044.2|727044.2|728697|727198.8|728044.2|726543.8|37
1631541490000|2021-09-13 13:58:10|728044.3|727044.3|728041.3|727041.3|728541.6|727044.3|727955.3|726468.2|35
1631541500000|2021-09-13 13:58:20|728052.4|727052.4|728113|727113|728553.7|727133.6|728026.3|726538.7|33
1631541510000|2021-09-13 13:58:30|728111.7|727111.7|728091.7|727091.7|728597.4|727111.7|728075.5|726595.3|23
1631541520000|2021-09-13 13:58:40|728094.7|727094.7|728592.3|726592.3|728592.8|727105.7|728064.8|726574.5|25
1631541530000|2021-09-13 13:58:50|728093.9|727093.9|728103.7|727103.7|728610|727105|728084.4|726606.9|30
1631541540000|2021-09-13 13:59:00|728110.5|727110.5|728109.1|727109.1|728609.7|727127.8|728100.4|726598.6|36
1631541550000|2021-09-13 13:59:10|728112.2|727112.2|728650.7|726650.7|728655.8|727175.2|728061.4|726580.3|39
1631541560000|2021-09-13 13:59:20|728651.4|726651.4|728174.9|727174.9|728678.7|727178.9|728139.5|726649.4|34
1631541570000|2021-09-13 13:59:30|728175.8|727175.8|728215.4|727215.4|728697.8|727215.4|728169.8|726661.5|38
1631541580000|2021-09-13 13:59:40|728224.4|727224.4|728202.5|727202.5|728716.2|727239.8|728181.7|726698|37
1631541590000|2021-09-13 13:59:50|728691.4|726691.4|728752.2|726752.2|728762.1|727246.5|728186.1|726689.7|36
1631541600000|2021-09-13 14:00:00|728767|726767|728201.4|727201.4|728767|727245.1|728199.2|726687|37
1631541610000|2021-09-13 14:00:10|728194.6|727194.6|728192.7|727192.7|728691.5|727196.6|728170.8|726679.1|34
1631541620000|2021-09-13 14:00:20|728186.2|727186.2|728184|727184|728670.5|727200.9|728169.2|726650.5|34
1631541630000|2021-09-13 14:00:30|728190.4|727190.4|728200.2|727200.2|728684.1|727204.4|728171|726678.3|39
1631541640000|2021-09-13 14:00:40|728189.6|727189.6|728185.3|727185.3|728206.1|727206.1|728166.9|727166.9|36
1631541650000|2021-09-13 14:00:50|728185.9|727185.9|728155.6|727155.6|728666|727186.1|728130.8|726636|31
1631541660000|2021-09-13 14:01:00|728156|727156|728127.3|727127.3|728665.8|727171.9|728120.2|726644.5|22
1631541670000|2021-09-13 14:01:10|728126|727126|728178.5|727178.5|728681.5|727181.8|728121.5|726634.5|34
1631541680000|2021-09-13 14:01:20|728179.4|727179.4|728251.5|727251.5|728780.7|727290.6|728168.1|726744.2|39
1631541690000|2021-09-13 14:01:30|728259|727259|728390.5|727390.5|728828.8|727390.5|728257.1|726763.8|35
1631541700000|2021-09-13 14:01:40|728398.7|727398.7|728963.6|726963.6|729012.3|727495.5|728388.9|726918.8|39
1631541710000|2021-09-13 14:01:50|728969.5|726969.5|729006.7|727006.7|729006.7|727536.1|728451.1|726960.4|40
1631541720000|2021-09-13 14:02:00|728990.6|726990.6|728474.3|727474.3|728990.6|727488.2|728415|726917.1|40
1631541730000|2021-09-13 14:02:10|728482|727482|729159.1|727159.1|729172.2|727676.4|728476.4|726997.3|38
1631541740000|2021-09-13 14:02:20|729164.3|727164.3|728656.2|727656.2|729181.8|727670.5|728643.6|727105.4|39
1631541750000|2021-09-13 14:02:30|728654.5|727654.5|729011.9|727011.9|729148.1|727654.5|728507.4|727004|39
1631541760000|2021-09-13 14:02:40|729005.8|727005.8|729040.2|727040.2|729040.2|727040.2|729005.8|727005.8|38
1631541770000|2021-09-13 14:02:50|729057.1|727057.1|728529.7|727529.7|729057.1|727538.9|728517.7|726987.2|39
1631541780000|2021-09-13 14:03:00|729028.7|727028.7|728968.3|726968.3|729028.7|727507.7|728461|726948.3|38
1631541790000|2021-09-13 14:03:10|728968.4|726968.4|728968.6|726968.6|728975.2|727473.8|728433.2|726927.4|38
1631541800000|2021-09-13 14:03:20|728477.4|727477.4|728967|726967|728990.6|727477.4|728463.2|726958.9|38
1631541810000|2021-09-13 14:03:30|728967.3|726967.3|729064.3|727064.3|729064.3|727536.2|728524|726947.8|37
1631541820000|2021-09-13 14:03:40|729069.6|727069.6|729062.1|727062.1|729070.8|727561.4|728556.3|727041.9|40
1631541830000|2021-09-13 14:03:50|729062.7|727062.7|729030.1|727030.1|729062.7|727558|728526.3|727009.4|36
1631541840000|2021-09-13 14:04:00|729032.6|727032.6|729084|727084|729084|727498.2|728490.7|726972.2|39
1631541850000|2021-09-13 14:04:10|729098.2|727098.2|728630.3|727630.3|729137|727640.8|728561.3|727098.2|40
1631541860000|2021-09-13 14:04:20|728628.4|727628.4|729151|727151|729183.2|727682.9|728628.4|727145.6|39
1631541870000|2021-09-13 14:04:30|729151.1|727151.1|728646.2|727646.2|729151.4|727646.3|728635.2|727120.1|34
1631541880000|2021-09-13 14:04:40|728647.8|727647.8|728684.2|727684.2|729183.7|727688.4|728647.8|727154.2|40
1631541890000|2021-09-13 14:04:50|728684.5|727684.5|728729.2|727729.2|729216.4|727729.2|728668.5|727174.6|38
1631541900000|2021-09-13 14:05:00|728733.8|727733.8|728737|727737|729239.2|727746.5|728730.9|727232.7|36
1631541910000|2021-09-13 14:05:10|729241|727241|728657.5|727657.5|729241|727734.7|728656.8|727204.4|40
1631541920000|2021-09-13 14:05:20|728663.5|727663.5|729172.3|727172.3|729179|727671.3|728600.4|727113.9|38
1631541930000|2021-09-13 14:05:30|729171.7|727171.7|729176.4|727176.4|729198.6|727693.1|728668|727171.7|30
1631541940000|2021-09-13 14:05:40|728672.3|727672.3|729157.2|727157.2|729184.2|727682.2|728651.1|727126.5|40
1631541950000|2021-09-13 14:05:50|728675.4|727675.4|728691.4|727691.4|729182.6|727717.7|728670.2|727172.6|38
1631541960000|2021-09-13 14:06:00|728693.2|727693.2|729218.5|727218.5|729222.1|727717.4|728692.5|727202.2|35
1631541970000|2021-09-13 14:06:10|729218.1|727218.1|728775.6|727775.6|729258.2|727781.5|728721.4|727217.9|35
1631541980000|2021-09-13 14:06:20|728774.8|727774.8|728762.2|727762.2|728793.8|727793.8|728762.2|727762.2|32
1631541990000|2021-09-13 14:06:30|728783.6|727783.6|728790.9|727790.9|728792.5|727792.5|728773.3|727773.3|31
1631542000000|2021-09-13 14:06:40|728788.9|727788.9|728762.9|727762.9|729268.9|727801|728760.2|727257.4|33
1631542010000|2021-09-13 14:06:50|728740.2|727740.2|729111.6|727111.6|729188|727753|728578.5|727060.8|36
1631542020000|2021-09-13 14:07:00|729116.4|727116.4|728665.7|727665.7|729164.9|727666.1|728644.1|727116.4|32
1631542030000|2021-09-13 14:07:10|728664.1|727664.1|729123.4|727123.4|729143.4|727665.5|728607.1|727120.3|33
1631542040000|2021-09-13 14:07:20|729120|727120|728609.1|727609.1|729120|727624.2|728593.5|727105.3|36
1631542050000|2021-09-13 14:07:30|728608.8|727608.8|729126|727126|729126|727641.3|728600.3|727126|37
1631542060000|2021-09-13 14:07:40|728624.7|727624.7|728599|727599|729105.5|727637.2|728595.8|727097.6|35
1631542070000|2021-09-13 14:07:50|728598.5|727598.5|728632.2|727632.2|728636.1|727636.1|728598.5|727598.5|36
1631542080000|2021-09-13 14:08:00|728640.8|727640.8|728655.6|727655.6|729176.8|727675.5|728634.4|727146.7|38
1631542090000|2021-09-13 14:08:10|728658.6|727658.6|728606.4|727606.4|728675.9|727675.9|728604.4|727604.4|39
1631542100000|2021-09-13 14:08:20|728607.5|727607.5|728721.6|727721.6|729225.5|727727.3|728607.5|727114|35
1631542110000|2021-09-13 14:08:30|728721.1|727721.1|728757.7|727757.7|729268.6|727762.8|728719.7|727247|34
1631542120000|2021-09-13 14:08:40|728757.3|727757.3|728784.9|727784.9|729235.2|727784.9|728694.2|727195|35
1631542130000|2021-09-13 14:08:50|729279.4|727279.4|728857.9|727857.9|729288|727863.9|728778.4|727279.4|32
1631542140000|2021-09-13 14:09:00|728859.3|727859.3|728836|727836|729333.1|727859.6|728808.2|727328.7|37
1631542150000|2021-09-13 14:09:10|728831.5|727831.5|729332.7|727332.7|729332.7|727842|728791|727298.9|34
1631542160000|2021-09-13 14:09:20|729328.9|727328.9|728852.4|727852.4|729331.3|727863.4|728829.8|727328.9|36
1631542170000|2021-09-13 14:09:30|728853.6|727853.6|728828.4|727828.4|728853.6|727853.6|728827.5|727827.5|33
1631542180000|2021-09-13 14:09:40|728825.4|727825.4|728828.9|727828.9|729318.6|727832.4|728810.7|727318.6|36
1631542190000|2021-09-13 14:09:50|728828.1|727828.1|729282|727282|729330.2|727832|728751.2|727250.3|34
1631542200000|2021-09-13 14:10:00|728790.5|727790.5|728807.8|727807.8|729307|727824|728790.5|727293.7|33
1631542210000|2021-09-13 14:10:10|728809|727809|728806.3|727806.3|729312.4|727813.4|728770.8|727283.9|33
1631542220000|2021-09-13 14:10:20|728806.1|727806.1|729298.4|727298.4|729341|727846.8|728801.9|727298.4|39
1631542230000|2021-09-13 14:10:30|729296.2|727296.2|729270.7|727270.7|729296.2|727765.1|728742.6|727253.2|36
1631542240000|2021-09-13 14:10:40|729276.9|727276.9|728805.4|727805.4|729293.1|727815.2|728788.1|727270.5|33
1631542250000|2021-09-13 14:10:50|728789.5|727789.5|728837.9|727837.9|729333.8|727856.1|728789.5|727333.6|33
1631542260000|2021-09-13 14:11:00|728834.3|727834.3|728834.6|727834.6|729315.4|727845.5|728823.9|727315.1|36
1631542270000|2021-09-13 14:11:10|728845.1|727845.1|728825.7|727825.7|728845.1|727845.1|728821.1|727821.1|29
1631542280000|2021-09-13 14:11:20|728827.2|727827.2|728849.2|727849.2|729338.7|727853.6|728814.9|727338.7|31
1631542290000|2021-09-13 14:11:30|728847.7|727847.7|728841.3|727841.3|728854|727854|728841.3|727841.3|26
1631542300000|2021-09-13 14:11:40|728839.4|727839.4|728845.9|727845.9|728851.9|727851.9|728834.4|727834.4|33
1631542310000|2021-09-13 14:11:50|728851.6|727851.6|728848.3|727848.3|728853|727853|728842.3|727842.3|31
1631542320000|2021-09-13 14:12:00|728848|727848|728907.5|727907.5|729398|727917|728846.7|727398|30
1631542330000|2021-09-13 14:12:10|728906.8|727906.8|728892.3|727892.3|729406.5|727917.9|728875.5|727379.8|37
1631542340000|2021-09-13 14:12:20|728904.9|727904.9|728914|727914|729393.6|727925.7|728889.2|727393.6|37
1631542350000|2021-09-13 14:12:30|728912.6|727912.6|728968.3|727968.3|729010.2|728010.2|728912.6|727912.6|32
1631542360000|2021-09-13 14:12:40|728969.5|727969.5|729439.2|727439.2|729475.8|727973.4|728905.2|727422.9|40
1631542370000|2021-09-13 14:12:50|728950.8|727950.8|729000.3|728000.3|729504.7|728002.3|728947.4|727450.6|39
1631542380000|2021-09-13 14:13:00|729002.1|728002.1|728846|727846|729503.1|728002.1|728846|727341.2|38
1631542390000|2021-09-13 14:13:10|728848.7|727848.7|729347.7|727347.7|729421.9|727924|728839.2|727327.7|40
1631542400000|2021-09-13 14:13:20|729341|727341|729360.4|727360.4|729371.1|727867.4|728834.1|727325.1|40
1631542410000|2021-09-13 14:13:30|729355.6|727355.6|729378.5|727378.5|729380.5|727868.3|728836.7|727343.5|38
1631542420000|2021-09-13 14:13:40|728872.2|727872.2|729457.1|727457.1|729465.6|727975.5|728854|727345.4|40
1631542430000|2021-09-13 14:13:50|729468.1|727468.1|729521.6|727521.6|729533.9|727993.8|728937.9|727438.6|39
1631542440000|2021-09-13 14:14:00|729529.8|727529.8|729432|727432|729529.8|727993.5|728930.7|727432|38
1631542450000|2021-09-13 14:14:10|729432.7|727432.7|729405.8|727405.8|729432.7|727909.3|728851.7|727340.1|39
1631542460000|2021-09-13 14:14:20|729403|727403|729383.2|727383.2|729433|727935.5|728871.1|727380.3|39
1631542470000|2021-09-13 14:14:30|729389|727389|729474.6|727474.6|729498.5|727941.6|728883.4|727367.4|39
1631542480000|2021-09-13 14:14:40|729453.2|727453.2|729462.3|727462.3|729477.2|727960.9|728939.6|727427.5|39
1631542490000|2021-09-13 14:14:50|729457.1|727457.1|729485.9|727485.9|729485.9|727986.9|728958.9|727447.2|36
1631542500000|2021-09-13 14:15:00|729483.8|727483.8|729452.4|727452.4|729485.7|727985.7|728951.4|727436.4|39
1631542510000|2021-09-13 14:15:10|728952.9|727952.9|729356.4|727356.4|729451.6|727952.9|728855.7|727351.6|38
1631542520000|2021-09-13 14:15:20|729368.3|727368.3|728866.2|727866.2|729371.6|727869.8|728858.5|727357.2|35
1631542530000|2021-09-13 14:15:30|728860|727860|728887.1|727887.1|728893.7|727893.7|728860|727860|27
1631542540000|2021-09-13 14:15:40|728888.7|727888.7|729350.3|727350.3|729361.4|727889.2|728847.3|727320|32
1631542550000|2021-09-13 14:15:50|728841.3|727841.3|729338.5|727338.5|729346.6|727846.6|728823.9|727286.5|36
1631542560000|2021-09-13 14:16:00|729338.9|727338.9|728736.5|727736.5|729350|727852.1|728723.5|727233.6|39
1631542570000|2021-09-13 14:16:10|728738.3|727738.3|728722.9|727722.9|728741.5|727741.5|728721.7|727721.7|35
1631542580000|2021-09-13 14:16:20|728741.8|727741.8|729211.5|727211.5|729248.9|727760|728710.8|727204.5|30
1631542590000|2021-09-13 14:16:30|729212.2|727212.2|729184.8|727184.8|729217.3|727217.3|729176.5|727176.5|31
1631542600000|2021-09-13 14:16:40|729182.8|727182.8|728742.1|727742.1|729244.7|727764.9|728723.2|727181.2|34
1631542610000|2021-09-13 14:16:50|728736.2|727736.2|728685.6|727685.6|729219.1|727743.7|728679.4|727178.7|35
1631542620000|2021-09-13 14:17:00|728675.5|727675.5|728662.3|727662.3|729176.4|727688.5|728655.3|727173.3|37
1631542630000|2021-09-13 14:17:10|728665.6|727665.6|729154.5|727154.5|729154.8|727673.3|728662.7|727150|34
1631542640000|2021-09-13 14:17:20|729155.8|727155.8|728739.3|727739.3|729234.7|727745.1|728698|727149.4|33
1631542650000|2021-09-13 14:17:30|728736.2|727736.2|728740.1|727740.1|729218.9|727747.2|728716.6|727218.9|37
1631542660000|2021-09-13 14:17:40|728739.3|727739.3|729142.5|727142.5|729235.2|727741.9|728650.5|727142.5|26
1631542670000|2021-09-13 14:17:50|729143.5|727143.5|728667|727667|729187.1|727685.6|728649.4|727143.5|33
1631542680000|2021-09-13 14:18:00|728661.2|727661.2|728656.1|727656.1|729191.4|727704.2|728642.6|727147.6|35
1631542690000|2021-09-13 14:18:10|728651.3|727651.3|728659.9|727659.9|729155.4|727664.1|728627.1|727111.2|36
1631542700000|2021-09-13 14:18:20|728660.8|727660.8|728690.1|727690.1|729190.2|727691.7|728658.9|727188.7|31
1631542710000|2021-09-13 14:18:30|728688.8|727688.8|729256.5|727256.5|729257.6|727755|728688.8|727246.5|35
1631542720000|2021-09-13 14:18:40|729252.6|727252.6|728782.3|727782.3|729286.1|727786.1|728742.8|727252.6|31
1631542730000|2021-09-13 14:18:50|728780|727780|728754.7|727754.7|728784.7|727784.7|728741.9|727741.9|34
1631542740000|2021-09-13 14:19:00|728756.6|727756.6|729244.5|727244.5|729244.5|727761.7|728742.4|727235.7|28
1631542750000|2021-09-13 14:19:10|729244.4|727244.4|728734.9|727734.9|729247.1|727739.6|728730.9|727244.4|20
1631542760000|2021-09-13 14:19:20|728735.1|727735.1|728746.2|727746.2|728752.8|727752.8|728726|727726|36
1631542770000|2021-09-13 14:19:30|728747.1|727747.1|728742.6|727742.6|728752.8|727752.8|728730.1|727730.1|27
1631542780000|2021-09-13 14:19:40|728747.6|727747.6|728768.2|727768.2|729266.6|727772.8|728735.9|727251.5|28
1631542790000|2021-09-13 14:19:50|728768.9|727768.9|729136.3|727136.3|729178.7|727768.9|728630|727123.9|38
1631542800000|2021-09-13 14:20:00|728588.3|727588.3|728586.2|727586.2|729087.4|727606.6|728572.7|727081.3|38
1631542810000|2021-09-13 14:20:10|728592.4|727592.4|728624.7|727624.7|729112.9|727624.7|728562.4|727062.9|39
1631542820000|2021-09-13 14:20:20|729142.1|727142.1|728656.9|727656.9|729161.5|727663.6|728622.2|727118.3|39
1631542830000|2021-09-13 14:20:30|728652.5|727652.5|728618.9|727618.9|729157.5|727658.6|728618.9|727127.9|39
1631542840000|2021-09-13 14:20:40|728622.2|727622.2|728632.2|727632.2|729150.1|727652.4|728605.4|727127.7|38
1631542850000|2021-09-13 14:20:50|728637.5|727637.5|729003.6|727003.6|729135.6|727637.5|728494|726986.3|38
1631542860000|2021-09-13 14:21:00|729006.1|727006.1|728540.9|727540.9|729053|727545.1|728494.7|726991.2|39
1631542870000|2021-09-13 14:21:10|728546|727546|728600.1|727600.1|729111.9|727615.7|728541.6|727065.5|40
1631542880000|2021-09-13 14:21:20|728603|727603|728610.6|727610.6|729102.5|727634|728593.7|727095.9|40
1631542890000|2021-09-13 14:21:30|728620.6|727620.6|728648.4|727648.4|729169.4|727664.2|728589.9|727098|35
1631542900000|2021-09-13 14:21:40|729144.2|727144.2|728638.6|727638.6|729178.2|727676.6|728626.9|727119.5|39
1631542910000|2021-09-13 14:21:50|728622.2|727622.2|729141.7|727141.7|729158.3|727649|728613.3|727126.1|39
1631542920000|2021-09-13 14:22:00|729131.3|727131.3|729169.5|727169.5|729188.8|727697.7|728619.7|727125.1|39
1631542930000|2021-09-13 14:22:10|729173.8|727173.8|729423.6|727423.6|729432|727924.3|728685|727173.8|38
1631542940000|2021-09-13 14:22:20|729479.6|727479.6|728826|727826|729493.9|727982.9|728798.2|727315.7|38
1631542950000|2021-09-13 14:22:30|728825.4|727825.4|728755.2|727755.2|729323.3|727825.4|728736.5|727246.1|33
1631542960000|2021-09-13 14:22:40|728740.4|727740.4|728641.8|727641.8|729262.6|727760.4|728620.6|727138.2|39
1631542970000|2021-09-13 14:22:50|728633.5|727633.5|728620.5|727620.5|729116.2|727641.6|728595.6|727092.7|34
1631542980000|2021-09-13 14:23:00|728622.3|727622.3|728633.9|727633.9|729195|727701.3|728621.3|727149.8|38
1631542990000|2021-09-13 14:23:10|728630.7|727630.7|728696.2|727696.2|729204.2|727701.1|728595.1|727117.2|30
1631543000000|2021-09-13 14:23:20|728687.7|727687.7|728659.7|727659.7|729175.8|727687.7|728619.2|727124.1|36
1631543010000|2021-09-13 14:23:30|729162.5|727162.5|728715.6|727715.6|729227.4|727723.4|728649.6|727152.2|38
1631543020000|2021-09-13 14:23:40|728706.5|727706.5|728681.3|727681.3|729196|727708.4|728677.1|727178.5|34
1631543030000|2021-09-13 14:23:50|728684.3|727684.3|728674.1|727674.1|729176.8|727694.9|728666.1|727171.6|34
1631543040000|2021-09-13 14:24:00|728671.4|727671.4|728646.6|727646.6|729220.4|727714.5|728646.6|727160|39
1631543050000|2021-09-13 14:24:10|728643.3|727643.3|729147.8|727147.8|729162.6|727654.5|728593.8|727112.3|39
1631543060000|2021-09-13 14:24:20|729160|727160|729256.8|727256.8|729256.8|727732.7|728651.9|727160|37
1631543070000|2021-09-13 14:24:30|728743.7|727743.7|728852.5|727852.5|729351.6|727856.5|728743.7|727241.5|39
1631543080000|2021-09-13 14:24:40|728842.2|727842.2|728859.3|727859.3|729368.5|727863.7|728837.9|727368.5|38
1631543090000|2021-09-13 14:24:50|728854.6|727854.6|728814.8|727814.8|728861.1|727861.1|728814.8|727814.8|40
1631543100000|2021-09-13 14:25:00|728818.3|727818.3|729127.5|727127.5|729316.4|727821.4|728603.2|727104.9|39
1631543110000|2021-09-13 14:25:10|729112.6|727112.6|729113.2|727113.2|729132.4|727604.9|728587.5|727100|34
1631543120000|2021-09-13 14:25:20|729102.2|727102.2|729188.7|727188.7|729196.4|727695.2|728605.2|727102.2|39
1631543130000|2021-09-13 14:25:30|729189.1|727189.1|728616.1|727616.1|729222.8|727727.8|728615.5|727108|38
1631543140000|2021-09-13 14:25:40|728615.4|727615.4|728658.1|727658.1|729123.5|727658.1|728601.6|727099.1|37
1631543150000|2021-09-13 14:25:50|729136.3|727136.3|728753.4|727753.4|729241.9|727789.5|728624.7|727124.8|40
1631543160000|2021-09-13 14:26:00|728745|727745|728776.1|727776.1|729308.6|727807.5|728745|727236.5|39
1631543170000|2021-09-13 14:26:10|728785.4|727785.4|728796.9|727796.9|729301.3|727804.5|728744.4|727263.2|40
1631543180000|2021-09-13 14:26:20|728805.9|727805.9|729311.8|727311.8|729319|727819.5|728789.3|727291|37
1631543190000|2021-09-13 14:26:30|729313.6|727313.6|729301|727301|729316|727832.9|728787.4|727290.5|37
1631543200000|2021-09-13 14:26:40|728738.2|727738.2|729234.5|727234.5|729253.5|727738.2|728696.1|727204.1|38
1631543210000|2021-09-13 14:26:50|729238.5|727238.5|728783.6|727783.6|729283.7|727787.3|728741.6|727231|39
1631543220000|2021-09-13 14:27:00|728806.9|727806.9|728939.2|727939.2|729434.9|727940.9|728806.9|727352.9|35
1631543230000|2021-09-13 14:27:10|728939.5|727939.5|729354.4|727354.4|729437|727939.5|728854.1|727354.4|33
1631543240000|2021-09-13 14:27:20|729354.3|727354.3|729362.8|727362.8|729365.8|727864.4|728848.6|727331.9|35
1631543250000|2021-09-13 14:27:30|728861.8|727861.8|728806.9|727806.9|729352.1|727861.8|728776.2|727277.6|35
1631543260000|2021-09-13 14:27:40|728809.9|727809.9|728849.2|727849.2|729337.4|727849.2|728803.7|727326.4|36
1631543270000|2021-09-13 14:27:50|728853.9|727853.9|728883.5|727883.5|729410|727920.8|728853.3|727340.8|40
1631543280000|2021-09-13 14:28:00|728880.6|727880.6|728808.2|727808.2|729308.4|727881.7|728786.2|727298.2|39
1631543290000|2021-09-13 14:28:10|728805.5|727805.5|728842.6|727842.6|729371.1|727873.4|728781.1|727284.3|39
1631543300000|2021-09-13 14:28:20|728837.9|727837.9|728852.6|727852.6|728855.1|727855.1|728835.2|727835.2|37
1631543310000|2021-09-13 14:28:30|728852.9|727852.9|728873.6|727873.6|729392.5|727925.7|728852.9|727362|38
1631543320000|2021-09-13 14:28:40|728874|727874|728958.9|727958.9|728961.5|727961.5|728869.1|727869.1|33
1631543330000|2021-09-13 14:28:50|728943.5|727943.5|728990.3|727990.3|728995.1|727995.1|728940.5|727940.5|35
1631543340000|2021-09-13 14:29:00|728989.2|727989.2|728995|727995|729502.9|728022|728954.8|727490.7|39
1631543350000|2021-09-13 14:29:10|728989.1|727989.1|728988|727988|729017.4|728017.4|728987.5|727987.5|36
1631543360000|2021-09-13 14:29:20|728979.7|727979.7|728929.1|727929.1|728986.1|727986.1|728858.7|727858.7|39
1631543370000|2021-09-13 14:29:30|728937.8|727937.8|728846.1|727846.1|729382.7|727937.8|728845|727348.5|39
1631543380000|2021-09-13 14:29:40|728841.2|727841.2|728823.3|727823.3|729320.4|727847.3|728779.9|727320.4|39
1631543390000|2021-09-13 14:29:50|728820.9|727820.9|728760.3|727760.3|729320.3|727826.2|728756|727267.2|37
1631543400000|2021-09-13 14:30:00|728750.8|727750.8|729253.1|727253.1|729267.5|727754.3|728732.1|727236.3|38
1631543410000|2021-09-13 14:30:10|729257|727257|728823.7|727823.7|729316.1|727831.4|728765|727257|37
1631543420000|2021-09-13 14:30:20|728819|727819|728947.1|727947.1|729420.1|727950|728807.5|727305|37
1631543430000|2021-09-13 14:30:30|728947.2|727947.2|728937.9|727937.9|729475.9|727963.3|728931|727437.1|36
1631543440000|2021-09-13 14:30:40|728944.6|727944.6|728942.8|727942.8|729436|727950.1|728906.3|727415.9|39
1631543450000|2021-09-13 14:30:50|728945.8|727945.8|728906.2|727906.2|729444.4|727945.8|728900.5|727424.3|32
1631543460000|2021-09-13 14:31:00|728903.1|727903.1|729418.1|727418.1|729438.6|727938.2|728900.3|727414|28
1631543470000|2021-09-13 14:31:10|729418.8|727418.8|728841.7|727841.7|729422.2|727944.9|728835.4|727413.9|33
1631543480000|2021-09-13 14:31:20|728836.9|727836.9|728852.1|727852.1|729351.7|727858.7|728830.1|727346.7|38
1631543490000|2021-09-13 14:31:30|728847.3|727847.3|728883.4|727883.4|729372.8|727883.4|728776.7|727313.6|40
1631543500000|2021-09-13 14:31:40|728909.8|727909.8|728948.3|727948.3|729396.1|727954.4|728899.5|727396.1|34
1631543510000|2021-09-13 14:31:50|728950.2|727950.2|728943.7|727943.7|729457.2|727954.6|728941.1|727453|27
1631543520000|2021-09-13 14:32:00|728942.6|727942.6|729403.2|727403.2|729436.3|727953.6|728922.5|727403.2|37
1631543530000|2021-09-13 14:32:10|729406.2|727406.2|728894.1|727894.1|729406.2|727916.6|728870.7|727368.5|37
1631543540000|2021-09-13 14:32:20|728894.4|727894.4|728936.1|727936.1|729458.7|727954.9|728890|727406.3|34
1631543550000|2021-09-13 14:32:30|728933.9|727933.9|728942.3|727942.3|729449.4|727947|728924.1|727443|35
1631543560000|2021-09-13 14:32:40|728947.6|727947.6|728944.1|727944.1|729454.4|727966.1|728944.1|727436.4|35
1631543570000|2021-09-13 14:32:50|728950.1|727950.1|728940.7|727940.7|729453.8|727956.8|728934.8|727433.5|35
1631543580000|2021-09-13 14:33:00|728940.5|727940.5|729432.1|727432.1|729432.1|728012.4|728907.6|727421.4|38
1631543590000|2021-09-13 14:33:10|728932.5|727932.5|728876.4|727876.4|729455.9|727972.9|728864|727399.5|37
1631543600000|2021-09-13 14:33:20|728878.2|727878.2|728887.6|727887.6|729396.4|727896.7|728859.4|727363.9|35
1631543610000|2021-09-13 14:33:30|728890.8|727890.8|728846.4|727846.4|729350.9|727892.5|728832.5|727350.9|38
1631543620000|2021-09-13 14:33:40|728844.5|727844.5|728788.9|727788.9|729306.3|727845.9|728788.9|727306.3|33
1631543630000|2021-09-13 14:33:50|728802.5|727802.5|728790.4|727790.4|729313.5|727831.1|728786.2|727298.7|34
1631543640000|2021-09-13 14:34:00|729312|727312|728774.9|727774.9|729312|727804.6|728767|727277.8|36
1631543650000|2021-09-13 14:34:10|728778.3|727778.3|728836.3|727836.3|729352.2|727848.4|728777.5|727299.1|40
1631543660000|2021-09-13 14:34:20|728832.5|727832.5|728901.5|727901.5|729350.1|727907.2|728832.5|727347.2|29
1631543670000|2021-09-13 14:34:30|728891.2|727891.2|729382.5|727382.5|729382.5|727904.8|728870.5|727365.3|35
1631543680000|2021-09-13 14:34:40|729380|727380|728873.9|727873.9|729380|727900|728861.5|727377.9|37
1631543690000|2021-09-13 14:34:50|728866.2|727866.2|728881.7|727881.7|729388.8|727892|728860.5|727367|34
1631543700000|2021-09-13 14:35:00|728880.5|727880.5|728862.9|727862.9|729370.9|727888.9|728861.3|727370.9|35
1631543710000|2021-09-13 14:35:10|728861.8|727861.8|728811|727811|729343.3|727861.8|728797.3|727301.3|36
1631543720000|2021-09-13 14:35:20|728804.7|727804.7|728808.7|727808.7|728821.9|727821.9|728804.2|727804.2|29
1631543730000|2021-09-13 14:35:30|728810.2|727810.2|728753.4|727753.4|729278.1|727817.1|728746|727275.7|26
1631543740000|2021-09-13 14:35:40|728749.5|727749.5|728710.8|727710.8|729209.9|727749.5|728685.3|727185.6|39
1631543750000|2021-09-13 14:35:50|728711.5|727711.5|728642.1|727642.1|729142.6|727711.5|728601.8|727112.3|39
1631543760000|2021-09-13 14:36:00|728640.8|727640.8|728705.4|727705.4|729217.6|727720.7|728632.1|727175.8|39
1631543770000|2021-09-13 14:36:10|728704.3|727704.3|728644.9|727644.9|729275|727770.1|728644.9|727224|34
1631543780000|2021-09-13 14:36:20|728632|727632|728666.2|727666.2|729136.1|727673.1|728616.8|727092|39
1631543790000|2021-09-13 14:36:30|729179.6|727179.6|728653.4|727653.4|729206.3|727701.6|728649.3|727179.5|39
1631543800000|2021-09-13 14:36:40|728650.3|727650.3|729155|727155|729160.4|727670.8|728647.2|727153|31
1631543810000|2021-09-13 14:36:50|729156.9|727156.9|728714.5|727714.5|729198|727721.5|728627.1|727156.9|29
1631543820000|2021-09-13 14:37:00|728713.2|727713.2|728611.2|727611.2|729199.2|727713.2|728606.2|727106.1|38
1631543830000|2021-09-13 14:37:10|728610.4|727610.4|728624.3|727624.3|728626.5|727626.5|728589.2|727589.2|38
1631543840000|2021-09-13 14:37:20|728621.6|727621.6|728639.9|727639.9|728671.5|727671.5|728606|727606|35
1631543850000|2021-09-13 14:37:30|728647.7|727647.7|728653.9|727653.9|728671.5|727671.5|728620.7|727620.7|39
1631543860000|2021-09-13 14:37:40|728635.3|727635.3|729004.3|727004.3|729093.8|727635.3|728554.7|726994.8|36
1631543870000|2021-09-13 14:37:50|729006.2|727006.2|728958.2|726958.2|729006.2|727510|728416.9|726922.6|39
1631543880000|2021-09-13 14:38:00|728958.5|726958.5|728536.1|727536.1|729042.9|727557.8|728517.1|726958.5|33
1631543890000|2021-09-13 14:38:10|728543.3|727543.3|728537.7|727537.7|729037.1|727548.1|728496.4|727035.3|35
1631543900000|2021-09-13 14:38:20|728518.5|727518.5|728404.1|727404.1|728942.8|727518.5|728396.5|726938.6|40
1631543910000|2021-09-13 14:38:30|728389.5|727389.5|728910.6|726910.6|728929.8|727437.8|728387.4|726900.9|39
1631543920000|2021-09-13 14:38:40|728408.1|727408.1|728365.2|727365.2|728412.7|727412.7|728337.2|727337.2|40
1631543930000|2021-09-13 14:38:50|728367.2|727367.2|728380.5|727380.5|728886.2|727382.1|728358.2|726857.5|38
1631543940000|2021-09-13 14:39:00|728378.6|727378.6|728335.3|727335.3|728381.6|727381.6|728332.9|727332.9|33
1631543950000|2021-09-13 14:39:10|728328|727328|728337.1|727337.1|728341.1|727341.1|728326.5|727326.5|29
1631543960000|2021-09-13 14:39:20|728336.4|727336.4|728291.2|727291.2|728803.3|727336.4|728251.2|726757.2|39
1631543970000|2021-09-13 14:39:30|728297.3|727297.3|728361.2|727361.2|728870.2|727366|728284.5|726774.7|40
1631543980000|2021-09-13 14:39:40|728358.2|727358.2|728357.7|727357.7|728361.2|727361.2|728353.2|727353.2|22
1631543990000|2021-09-13 14:39:50|728358.8|727358.8|728343.2|727343.2|728836.7|727360.1|728306.4|726814.1|37
1631544000000|2021-09-13 14:40:00|728361.9|727361.9|728383.4|727383.4|728862|727390|728330.6|726844.5|39
1631544010000|2021-09-13 14:40:10|728387.8|727387.8|728361.6|727361.6|728875|727392|728361.6|726875|39
1631544020000|2021-09-13 14:40:20|728374.6|727374.6|728297.1|727297.1|728859.3|727374.6|728290.7|726859.3|37
1631544030000|2021-09-13 14:40:30|728297|727297|728308.4|727308.4|728308.4|727308.4|728258.5|727258.5|26
1631544040000|2021-09-13 14:40:40|728308.1|727308.1|728814.5|726814.5|728814.5|727318|728275.5|726812.1|28
1631544050000|2021-09-13 14:40:50|728809.6|726809.6|728344.4|727344.4|728826.4|727379.1|728309.8|726809.5|34
1631544060000|2021-09-13 14:41:00|728338.3|727338.3|728397.7|727397.7|728397.7|727397.7|728305|727305|35
1631544070000|2021-09-13 14:41:10|728400.3|727400.3|728410.8|727410.8|728895.7|727421.3|728379.4|726874.2|37
1631544080000|2021-09-13 14:41:20|728411.1|727411.1|728435.7|727435.7|728442.8|727442.8|728411.1|727411.1|23
1631544090000|2021-09-13 14:41:30|728433.9|727433.9|728534.8|727534.8|729000.7|727535.4|728426.2|726919.4|23
1631544100000|2021-09-13 14:41:40|729002.4|727002.4|728494.2|727494.2|729002.4|727521.7|728451.8|726954.5|34
1631544110000|2021-09-13 14:41:50|728493.2|727493.2|728524.2|727524.2|729020.6|727524.5|728485.4|727019.1|34
1631544120000|2021-09-13 14:42:00|728525.5|727525.5|728968|726968|728988.3|727571.6|728470.9|726968|37
1631544130000|2021-09-13 14:42:10|728976.2|726976.2|728498.4|727498.4|728988.9|727505.1|728445.7|726956.3|35
1631544140000|2021-09-13 14:42:20|728499.8|727499.8|728493.8|727493.8|728518.8|727518.8|728486.8|727486.8|37
1631544150000|2021-09-13 14:42:30|728494.5|727494.5|728496.3|727496.3|729002.5|727506|728481.9|727000|34
1631544160000|2021-09-13 14:42:40|728496|727496|728565.6|727565.6|728604.2|727604.2|728496|727496|34
1631544170000|2021-09-13 14:42:50|728573.2|727573.2|728552.7|727552.7|728589|727589|728542|727542|35
1631544180000|2021-09-13 14:43:00|728552.6|727552.6|728572.3|727572.3|728604.9|727604.9|728552.6|727552.6|37
1631544190000|2021-09-13 14:43:10|728573.4|727573.4|728540.4|727540.4|729048.3|727573.4|728536|727045.2|32
1631544200000|2021-09-13 14:43:20|728535.8|727535.8|728533.7|727533.7|728543.2|727543.2|728517.5|727517.5|38
1631544210000|2021-09-13 14:43:30|728534.7|727534.7|728534|727534|728543.5|727543.5|728516.2|727516.2|38
1631544220000|2021-09-13 14:43:40|728535.4|727535.4|728551.4|727551.4|728558.2|727558.2|728521.6|727521.6|38
1631544230000|2021-09-13 14:43:50|728555|727555|728522.3|727522.3|729027.2|727555|728483.9|727020.6|39
1631544240000|2021-09-13 14:44:00|728529.6|727529.6|728521.1|727521.1|729030.3|727544.8|728516.1|727028.1|34
1631544250000|2021-09-13 14:44:10|728519.6|727519.6|728531.9|727531.9|728539.9|727539.9|728519|727519|26
1631544260000|2021-09-13 14:44:20|728532.5|727532.5|728504.2|727504.2|729000.4|727537.6|728498.9|727000.4|34
1631544270000|2021-09-13 14:44:30|728509.4|727509.4|728520.1|727520.1|728950|727523.1|728441.2|726950|37
1631544280000|2021-09-13 14:44:40|728514.8|727514.8|728478.9|727478.9|728991.1|727522.1|728472|726990.5|37
1631544290000|2021-09-13 14:44:50|728478|727478|728489.2|727489.2|728496|727496|728465.3|727465.3|33
1631544300000|2021-09-13 14:45:00|728488.5|727488.5|728467|727467|728987.2|727492.7|728461.6|726969.4|35
1631544310000|2021-09-13 14:45:10|728459.7|727459.7|728412.8|727412.8|728462.4|727462.4|728402.4|727402.4|38
1631544320000|2021-09-13 14:45:20|728358.3|727358.3|728312.3|727312.3|728817.9|727364.2|728265.5|726807.8|38
1631544330000|2021-09-13 14:45:30|728317.5|727317.5|728283.2|727283.2|728357.4|727357.4|728275.1|727275.1|40
1631544340000|2021-09-13 14:45:40|728284.8|727284.8|728793.9|726793.9|728806.4|727309.7|728229|726663.2|39
1631544350000|2021-09-13 14:45:50|728287.1|727287.1|728779.8|726779.8|728790.6|727297.9|728258|726767.3|37
1631544360000|2021-09-13 14:46:00|728771|726771|728285.8|727285.8|728799.8|727298.7|728281.5|726771|37
1631544370000|2021-09-13 14:46:10|728812|726812|728237.8|727237.8|728812|727306.5|728225.3|726740|39
1631544380000|2021-09-13 14:46:20|728240|727240|728242.1|727242.1|728754.9|727242.6|728234.5|726754.9|30
1631544390000|2021-09-13 14:46:30|728235.2|727235.2|728276|727276|728782.4|727278.1|728235.2|726777.6|34
1631544400000|2021-09-13 14:46:40|728275.4|727275.4|728290.3|727290.3|728771.2|727298.3|728261.1|726766.1|36
1631544410000|2021-09-13 14:46:50|728296.5|727296.5|728271.6|727271.6|728836.2|727345.5|728271.6|726790.8|34
1631544420000|2021-09-13 14:47:00|728778.7|726778.7|728284|727284|728806.2|727300.3|728270.9|726763.8|40
1631544430000|2021-09-13 14:47:10|728280.9|727280.9|728268.3|727268.3|728288|727288|728250.1|727250.1|35
1631544440000|2021-09-13 14:47:20|728270.7|727270.7|728822.7|726822.7|728831.3|727329.4|728270.7|726772.7|38
1631544450000|2021-09-13 14:47:30|728326.1|727326.1|728307.7|727307.7|728820.9|727327.6|728294.3|726809|35
1631544460000|2021-09-13 14:47:40|728307.3|727307.3|728813.2|726813.2|728813.2|727325.8|728303.5|726810.3|24
1631544470000|2021-09-13 14:47:50|728810.8|726810.8|728304.8|727304.8|728810.8|727309.8|728296.1|726784.1|34
1631544480000|2021-09-13 14:48:00|728304.2|727304.2|728281.7|727281.7|728810|727309.8|728254.7|726770.7|39
1631544490000|2021-09-13 14:48:10|728280.2|727280.2|728303.3|727303.3|728307.6|727307.6|728273.9|727273.9|31
1631544500000|2021-09-13 14:48:20|728303.5|727303.5|728835.8|726835.8|728835.8|727337.2|728298.5|726801.6|31
1631544510000|2021-09-13 14:48:30|728841|726841|728365.8|727365.8|728871.2|727368.6|728364.9|726839.1|25
1631544520000|2021-09-13 14:48:40|728365|727365|728408.7|727408.7|728917.9|727412|728364.2|726885.6|34
1631544530000|2021-09-13 14:48:50|728405.6|727405.6|728345.5|727345.5|728878.5|727413.6|728330.5|726862.3|29
1631544540000|2021-09-13 14:49:00|728346.3|727346.3|728361.1|727361.1|728860.3|727361.1|728346.3|726845.9|27
1631544550000|2021-09-13 14:49:10|728887.7|726887.7|728406.6|727406.6|728896.1|727409.1|728370.2|726876.7|22
1631544560000|2021-09-13 14:49:20|728406.5|727406.5|728865.2|726865.2|728879.6|727406.8|728377.7|726858.3|33
1631544570000|2021-09-13 14:49:30|728864.2|726864.2|728359.6|727359.6|728873.3|727370.1|728350.9|726864.2|30
1631544580000|2021-09-13 14:49:40|728359|727359|728408.3|727408.3|728912.1|727408.3|728358.3|726894|32
1631544590000|2021-09-13 14:49:50|728409.5|727409.5|728403.5|727403.5|728907|727409.7|728400.6|726892|24
1631544600000|2021-09-13 14:50:00|728395.9|727395.9|728364.4|727364.4|728834.1|727399.6|728333.1|726834.1|30
1631544610000|2021-09-13 14:50:10|728357.2|727357.2|728335.8|727335.8|728855.6|727376.9|728326.2|726847.5|39
1631544620000|2021-09-13 14:50:20|728337.9|727337.9|728862.8|726862.8|728864.7|727366.8|728330.4|726841.6|32
1631544630000|2021-09-13 14:50:30|728358.4|727358.4|728350.4|727350.4|728843.6|727358.4|728327.9|726835.5|36
1631544640000|2021-09-13 14:50:40|728343.7|727343.7|728344.6|727344.6|728350.1|727350.1|728331|727331|24
1631544650000|2021-09-13 14:50:50|728348.8|727348.8|728345.9|727345.9|728358.2|727358.2|728344.8|727344.8|24
1631544660000|2021-09-13 14:51:00|728353.5|727353.5|728414.8|727414.8|728901.9|727417|728353.5|726892.5|31
1631544670000|2021-09-13 14:51:10|728400.7|727400.7|728863.6|726863.6|728879.6|727410.4|728381|726853.5|29
1631544680000|2021-09-13 14:51:20|728863.2|726863.2|728322.3|727322.3|728864.4|727331.2|728314.2|726796.3|26
1631544690000|2021-09-13 14:51:30|728333.5|727333.5|728325.5|727325.5|728342.1|727342.1|728317.5|727317.5|25
1631544700000|2021-09-13 14:51:40|728336.2|727336.2|728332.1|727332.1|728814.8|727348.9|728305.3|726814.8|23
1631544710000|2021-09-13 14:51:50|728328.1|727328.1|728315.6|727315.6|728328.2|727328.2|728312.8|727312.8|26
1631544720000|2021-09-13 14:52:00|728808|726808|728319.7|727319.7|728808|727321.5|728296.5|726808|32
1631544730000|2021-09-13 14:52:10|728319.2|727319.2|728315.1|727315.1|728322.3|727322.3|728302.8|727302.8|34
1631544740000|2021-09-13 14:52:20|728796.4|726796.4|728758.6|726758.6|728801.1|727267.9|728235.6|726722|27
1631544750000|2021-09-13 14:52:30|728763.4|726763.4|728731.3|726731.3|728769.2|727263.4|728188.7|726676.9|35
1631544760000|2021-09-13 14:52:40|728750.7|726750.7|728249.2|727249.2|728757.1|727270.7|728235.7|726734.9|37
1631544770000|2021-09-13 14:52:50|728244.6|727244.6|728701.3|726701.3|728741.9|727244.6|728174.7|726672.6|39
1631544780000|2021-09-13 14:53:00|728701.8|726701.8|728163.4|727163.4|728711|727204.4|728161|726652.6|40
1631544790000|2021-09-13 14:53:10|728649.5|726649.5|728152.4|727152.4|728659.3|727168|728145.1|726649.5|37
1631544800000|2021-09-13 14:53:20|728117|727117|728111.4|727111.4|728148.6|727148.6|728108.7|727108.7|36
1631544810000|2021-09-13 14:53:30|728114.3|727114.3|728564.5|726564.5|728604.8|727128.5|728100.4|726557.7|36
1631544820000|2021-09-13 14:53:40|728565|726565|728122.9|727122.9|728589.2|727122.9|728075.2|726557.1|40
1631544830000|2021-09-13 14:53:50|728115.3|727115.3|728127.8|727127.8|728132.6|727132.6|728115.3|727115.3|33
1631544840000|2021-09-13 14:54:00|728128.3|727128.3|728121.6|727121.6|728131.7|727131.7|728115.7|727115.7|32
1631544850000|2021-09-13 14:54:10|728121.4|727121.4|728705.8|726705.8|728705.8|727200|728120.4|726689.3|34
1631544860000|2021-09-13 14:54:20|728698.2|726698.2|728339.1|727339.1|728780.8|727351.7|728227.5|726698.2|37
1631544870000|2021-09-13 14:54:30|728335.4|727335.4|728280.9|727280.9|728345|727345|728278.2|727278.2|36
1631544880000|2021-09-13 14:54:40|728288.7|727288.7|728326.6|727326.6|728330|727330|728282.3|727282.3|31
1631544890000|2021-09-13 14:54:50|728326.5|727326.5|728309.5|727309.5|728340.3|727340.3|728309.5|727309.5|20
1631544900000|2021-09-13 14:55:00|728284.6|727284.6|728254.6|727254.6|728310.1|727310.1|728254.6|727254.6|37
1631544910000|2021-09-13 14:55:10|728256.2|727256.2|728213.7|727213.7|728281.2|727281.2|728213.7|727213.7|31
1631544920000|2021-09-13 14:55:20|728192.5|727192.5|728211.3|727211.3|728724.1|727224.1|728172.3|726724.1|34
1631544930000|2021-09-13 14:55:30|728211.9|727211.9|728203.1|727203.1|728730.4|727227.7|728154.2|726700.5|32
1631544940000|2021-09-13 14:55:40|728202|727202|728147.4|727147.4|728709.3|727218|728123|726671.1|36
1631544950000|2021-09-13 14:55:50|728148.5|727148.5|728125.2|727125.2|728653.4|727149.7|728119.5|726630|14
1631544960000|2021-09-13 14:56:00|728126.6|727126.6|728136.5|727136.5|728138.6|727138.6|728114.8|727114.8|29
1631544970000|2021-09-13 14:56:10|728139.1|727139.1|728121.2|727121.2|728648.9|727143.3|728116.5|726625.9|30
1631544980000|2021-09-13 14:56:20|728121|727121|728116.9|727116.9|728649.3|727152.4|728103.2|726620.3|28
1631544990000|2021-09-13 14:56:30|728117|727117|728117.7|727117.7|728624.7|727118.1|728109.8|726616.3|32
1631545000000|2021-09-13 14:56:40|728115|727115|728126.3|727126.3|728649.5|727146.1|728114.1|726625|30
1631545010000|2021-09-13 14:56:50|728125.3|727125.3|728109.2|727109.2|728615.4|727128.2|728075.8|726599.2|33
1631545020000|2021-09-13 14:57:00|728109.3|727109.3|728540.5|726540.5|728614.7|727109.3|728060.9|726540.5|32
1631545030000|2021-09-13 14:57:10|728542|726542|728079.8|727079.8|728590.4|727082.9|728072.8|726542|37
1631545040000|2021-09-13 14:57:20|728567.4|726567.4|728588.8|726588.8|728590.1|726590.1|728567.4|726567.4|28
1631545050000|2021-09-13 14:57:30|728094|727094|727959.7|726959.7|728533.7|727094|727958.9|726473.5|39
1631545060000|2021-09-13 14:57:40|728033.2|727033.2|728574.6|726574.6|728611.8|727079.2|728033.2|726538|40
1631545070000|2021-09-13 14:57:50|728581.3|726581.3|727970.9|726970.9|728599.3|727083|727951.7|726492.6|33
1631545080000|2021-09-13 14:58:00|727957.7|726957.7|727969|726969|728457.7|726978.6|727957.7|726457.7|33
1631545090000|2021-09-13 14:58:10|727972.6|726972.6|727913.2|726913.2|727978.5|726978.5|727910.9|726910.9|32
1631545100000|2021-09-13 14:58:20|727912.1|726912.1|727912.2|726912.2|727915.8|726915.8|727910.3|726910.3|19
1631545110000|2021-09-13 14:58:30|727910.8|726910.8|727745.5|726745.5|728288.5|726915.5|727727.5|726288.5|37
1631545120000|2021-09-13 14:58:40|728235.4|726235.4|728014.1|726014.1|728235.4|726715.9|727539.3|725994.5|40
1631545130000|2021-09-13 14:58:50|728010.6|726010.6|727705.3|726705.3|728216.4|726724.6|727534.1|726010.6|39
1631545140000|2021-09-13 14:59:00|727697.9|726697.9|727801.6|726801.6|728352.7|726883.4|727697.9|726238.1|38
1631545150000|2021-09-13 14:59:10|727793.7|726793.7|727638.7|726638.7|728300.5|726801.6|727638.7|726173.2|38
1631545160000|2021-09-13 14:59:20|727631.6|726631.6|727768.9|726768.9|728271.2|726781.5|727589|726096.2|39
1631545170000|2021-09-13 14:59:30|728264|726264|727789|726789|728288.6|726813.1|727758.6|726263.3|40
1631545180000|2021-09-13 14:59:40|727783.2|726783.2|727661.7|726661.7|728238.8|726785.6|727661.7|726173.1|37
1631545190000|2021-09-13 14:59:50|727670.4|726670.4|727675.1|726675.1|727675.1|726675.1|727643.7|726643.7|39
1631545200000|2021-09-13 15:00:00|727668|726668|728118.3|726118.3|728132.8|726672.6|727583.1|726103.4|39
1631545210000|2021-09-13 15:00:10|728106.1|726106.1|728288.4|726288.4|728335.1|726818.5|727605.3|726102.6|37
1631545220000|2021-09-13 15:00:20|728279.7|726279.7|727644.5|726644.5|728293.5|726720.3|727632.3|726202.3|35
1631545230000|2021-09-13 15:00:30|727621.5|726621.5|727765.6|726765.6|728270.5|726773.1|727605.3|726201.1|35
1631545240000|2021-09-13 15:00:40|727761.8|726761.8|727640.2|726640.2|728265.9|726778.5|727640.2|726148.1|38
1631545250000|2021-09-13 15:00:50|727637.8|726637.8|728268.4|726268.4|728268.4|726764.1|727637.8|726137.9|38
1631545260000|2021-09-13 15:01:00|727766.5|726766.5|727804.5|726804.5|728304.1|726807.8|727749.8|726276.8|37
1631545270000|2021-09-13 15:01:10|727797.3|726797.3|728262.3|726262.3|728306.1|726821.6|727790.5|726262.3|39
1631545280000|2021-09-13 15:01:20|728264.3|726264.3|727709.9|726709.9|728277.3|726785.3|727707.9|726264.3|37
1631545290000|2021-09-13 15:01:30|727716.5|726716.5|727618.6|726618.6|727721.4|726721.4|727609.8|726609.8|36
1631545300000|2021-09-13 15:01:40|727621.4|726621.4|727642.9|726642.9|728176|726679.7|727613.5|726169.2|33
1631545310000|2021-09-13 15:01:50|727642.1|726642.1|727697.1|726697.1|727698.5|726698.5|727626.7|726626.7|33
1631545320000|2021-09-13 15:02:00|727702.3|726702.3|727663.3|726663.3|727702.7|726702.7|727659.1|726659.1|39
1631545330000|2021-09-13 15:02:10|727662.8|726662.8|727654.9|726654.9|728168.9|726699|727647.6|726147.1|36
1631545340000|2021-09-13 15:02:20|727651.6|726651.6|727715.6|726715.6|727715.6|726715.6|727651.6|726651.6|34
1631545350000|2021-09-13 15:02:30|727715.5|726715.5|727741.3|726741.3|727763.1|726763.1|727691|726691|32
1631545360000|2021-09-13 15:02:40|727762.2|726762.2|727716.7|726716.7|728245.1|726783.9|727715.3|726217.3|38
1631545370000|2021-09-13 15:02:50|727713.1|726713.1|727808.2|726808.2|728312.2|726810.4|727696.2|726207.8|36
1631545380000|2021-09-13 15:03:00|727806.9|726806.9|727785.6|726785.6|727806.9|726806.9|727751.5|726751.5|31
1631545390000|2021-09-13 15:03:10|727784.7|726784.7|727789.8|726789.8|727832.1|726832.1|727755.4|726755.4|35
1631545400000|2021-09-13 15:03:20|727789.1|726789.1|727787.9|726787.9|727811|726811|727786.2|726786.2|27
1631545410000|2021-09-13 15:03:30|727788.1|726788.1|727772.4|726772.4|727844.5|726844.5|727766.8|726766.8|33
1631545420000|2021-09-13 15:03:40|727765.8|726765.8|727764.9|726764.9|727778.1|726778.1|727754.8|726754.8|34
1631545430000|2021-09-13 15:03:50|727759.8|726759.8|727781.9|726781.9|727792.6|726792.6|727759|726759|30
1631545440000|2021-09-13 15:04:00|727782|726782|727728.3|726728.3|727782|726782|727721.5|726721.5|35
1631545450000|2021-09-13 15:04:10|727728.6|726728.6|727668.5|726668.5|727730.3|726730.3|727655|726655|33
1631545460000|2021-09-13 15:04:20|727660.9|726660.9|727654.2|726654.2|727670.8|726670.8|727644.3|726644.3|36
1631545470000|2021-09-13 15:04:30|727655.1|726655.1|727569.7|726569.7|727655.1|726655.1|727563.5|726563.5|40
1631545480000|2021-09-13 15:04:40|727594.9|726594.9|727573.4|726573.4|728138.4|726638.6|727572.4|726138.4|28
1631545490000|2021-09-13 15:04:50|727573.6|726573.6|727586.3|726586.3|727586.3|726586.3|727565.2|726565.2|33
1631545500000|2021-09-13 15:05:00|727575|726575|727570.5|726570.5|727606.7|726606.7|727566.4|726566.4|37
1631545510000|2021-09-13 15:05:10|727565.8|726565.8|727587.4|726587.4|727587.4|726587.4|727562.3|726562.3|38
1631545520000|2021-09-13 15:05:20|727588.1|726588.1|727584.1|726584.1|727596.1|726596.1|727581.6|726581.6|23
1631545530000|2021-09-13 15:05:30|727584.2|726584.2|727578.8|726578.8|727612.6|726612.6|727574.9|726574.9|27
1631545540000|2021-09-13 15:05:40|727588.4|726588.4|727577.5|726577.5|728083|726593.2|727555.1|726075.6|30
1631545550000|2021-09-13 15:05:50|727584.4|726584.4|727565.7|726565.7|727584.4|726584.4|727553.6|726553.6|32
1631545560000|2021-09-13 15:06:00|727565.8|726565.8|727521.2|726521.2|728057.4|726605.7|727521.2|726057.4|38
1631545570000|2021-09-13 15:06:10|727543.1|726543.1|727555.2|726555.2|728047.2|726573|727543.1|726047.2|37
1631545580000|2021-09-13 15:06:20|727541.3|726541.3|727569.3|726569.3|727590.9|726590.9|727529.3|726529.3|39
1631545590000|2021-09-13 15:06:30|727569.1|726569.1|727568|726568|727570.8|726570.8|727564.1|726564.1|25
1631545600000|2021-09-13 15:06:40|727568.4|726568.4|727544.1|726544.1|727580.2|726580.2|727539.7|726539.7|32
1631545610000|2021-09-13 15:06:50|727569.4|726569.4|727563.2|726563.2|727576.6|726576.6|727538.9|726538.9|34
1631545620000|2021-09-13 15:07:00|727563.6|726563.6|727551.1|726551.1|727563.6|726563.6|727550.4|726550.4|27
1631545630000|2021-09-13 15:07:10|727557.4|726557.4|727568.5|726568.5|728072.7|726573.2|727542|726054.2|31
1631545640000|2021-09-13 15:07:20|727563.6|726563.6|727522.1|726522.1|728059.1|726571.2|727492.8|725971.5|36
1631545650000|2021-09-13 15:07:30|727519.7|726519.7|727478.2|726478.2|728025.6|726530.5|727468.9|725968.5|39
1631545660000|2021-09-13 15:07:40|727483.5|726483.5|727470.6|726470.6|727984.6|726492.4|727400.5|725912.7|36
1631545670000|2021-09-13 15:07:50|727474|726474|728312.3|726312.3|728329.6|726838.6|727474|726008.6|40
1631545680000|2021-09-13 15:08:00|728322.9|726322.9|727757|726757|728339.5|726839|727735.8|726270|34
1631545690000|2021-09-13 15:08:10|727756.2|726756.2|728269.1|726269.1|728269.1|726766.2|727728.2|726227.2|32
1631545700000|2021-09-13 15:08:20|728264.4|726264.4|728239.3|726239.3|728264.4|726760.4|727730.7|726235|33
1631545710000|2021-09-13 15:08:30|728238|726238|728229.6|726229.6|728239|726725.6|727725.6|726218.5|29
1631545720000|2021-09-13 15:08:40|728217.6|726217.6|728227|726227|728229.1|726229.1|728214|726214|29
1631545730000|2021-09-13 15:08:50|728219.1|726219.1|727778|726778|728291.9|726793.1|727759.3|726219.1|37
1631545740000|2021-09-13 15:09:00|727780|726780|727759.7|726759.7|728330.4|726823|727726.2|726232.1|36
1631545750000|2021-09-13 15:09:10|728284.5|726284.5|727761.2|726761.2|728284.5|726823.9|727742.4|726270.2|31
1631545760000|2021-09-13 15:09:20|727761.1|726761.1|728232.2|726232.2|728233.8|726776.5|727726.2|726224.9|27
1631545770000|2021-09-13 15:09:30|727734.5|726734.5|727730.5|726730.5|728236|726739.9|727719.4|726223.2|39
1631545780000|2021-09-13 15:09:40|727730.4|726730.4|727751.6|726751.6|728254.4|726756.1|727705.1|726211|32
1631545790000|2021-09-13 15:09:50|727753.2|726753.2|727729.4|726729.4|728235.1|726753.2|727718.4|726235.1|38
1631545800000|2021-09-13 15:10:00|727722.1|726722.1|728269.3|726269.3|728272.5|726756.9|727718.1|726253|32
1631545810000|2021-09-13 15:10:10|728271.2|726271.2|727833|726833|728358.5|726857.9|727774.1|726271.2|28
1631545820000|2021-09-13 15:10:20|727818.8|726818.8|727827.4|726827.4|727828.7|726828.7|727818.8|726818.8|33
1631545830000|2021-09-13 15:10:30|728299.5|726299.5|728300.9|726300.9|728303.6|726792.4|727771.2|726282|33
1631545840000|2021-09-13 15:10:40|728306.1|726306.1|727874.4|726874.4|728379.6|726888.2|727830|726306.1|38
1631545850000|2021-09-13 15:10:50|727877.3|726877.3|727879.7|726879.7|727888.2|726888.2|727851.7|726851.7|32
1631545860000|2021-09-13 15:11:00|727879.3|726879.3|727888.5|726888.5|727895.4|726895.4|727856.3|726856.3|27
1631545870000|2021-09-13 15:11:10|727886.9|726886.9|727862.6|726862.6|727889.3|726889.3|727855.1|726855.1|32
1631545880000|2021-09-13 15:11:20|727864.4|726864.4|727862.4|726862.4|727866.4|726866.4|727847.4|726847.4|34
1631545890000|2021-09-13 15:11:30|727864.2|726864.2|727873.7|726873.7|728348.1|726895|727831|726344.1|38
1631545900000|2021-09-13 15:11:40|727873|726873|727872.9|726872.9|728348.7|726885.1|727838.2|726348.7|27
1631545910000|2021-09-13 15:11:50|727872.5|726872.5|727911.9|726911.9|728406|726917.2|727864.2|726406|25
1631545920000|2021-09-13 15:12:00|727892.2|726892.2|728373.9|726373.9|728378.5|726893.2|727864.9|726373.9|25
1631545930000|2021-09-13 15:12:10|727873.9|726873.9|727860.6|726860.6|727873.9|726873.9|727848.3|726848.3|17
1631545940000|2021-09-13 15:12:20|727858.5|726858.5|727866.6|726866.6|727867.4|726867.4|727835|726835|17
1631545950000|2021-09-13 15:12:30|727866|726866|727876.3|726876.3|728370|726878.3|727866|726370|12
1631545960000|2021-09-13 15:12:40|727874.9|726874.9|727914.4|726914.4|728385.3|726919.8|727871.3|726385.3|26
1631545970000|2021-09-13 15:12:50|727913.9|726913.9|727882.8|726882.8|727931.7|726931.7|727882.8|726882.8|23
1631545980000|2021-09-13 15:13:00|727876.6|726876.6|727875|726875|727894.1|726894.1|727851|726851|33
1631545990000|2021-09-13 15:13:10|727875.1|726875.1|727858.9|726858.9|727875.1|726875.1|727852.9|726852.9|30
1631546000000|2021-09-13 15:13:20|727859.3|726859.3|727862.2|726862.2|727864.3|726864.3|727859.3|726859.3|15
1631546010000|2021-09-13 15:13:30|727861.3|726861.3|727860.4|726860.4|727864.2|726864.2|727858.7|726858.7|16
1631546020000|2021-09-13 15:13:40|727859.5|726859.5|727928.5|726928.5|727931|726931|727859.5|726859.5|24
1631546030000|2021-09-13 15:13:50|727938|726938|727913|726913|727980|726980|727901.2|726901.2|28
1631546040000|2021-09-13 15:14:00|727912.9|726912.9|727950.9|726950.9|727950.9|726950.9|727895.3|726895.3|34
1631546050000|2021-09-13 15:14:10|727958.4|726958.4|728075.7|727075.7|728586.1|727082.3|727952.9|726586.1|36
1631546060000|2021-09-13 15:14:20|728079.2|727079.2|728092.9|727092.9|728101.9|727101.9|728068.2|727068.2|39
1631546070000|2021-09-13 15:14:30|728096.1|727096.1|728068.7|727068.7|728106.9|727106.9|728068.7|727068.7|39
1631546080000|2021-09-13 15:14:40|728081.4|727081.4|728092.2|727092.2|728595.1|727104.2|728070.6|726595.1|38
1631546090000|2021-09-13 15:14:50|728119.6|727119.6|728095.9|727095.9|728604.7|727119.6|728089|726604.7|36
1631546100000|2021-09-13 15:15:00|728094.3|727094.3|728018.8|727018.8|728482.2|727094.3|727986|726482.2|34
1631546110000|2021-09-13 15:15:10|728018.1|727018.1|728022.9|727022.9|728026.4|727026.4|728012.6|727012.6|27
1631546120000|2021-09-13 15:15:20|728025.9|727025.9|728080.6|727080.6|728131.6|727131.6|728021.5|727021.5|31
1631546130000|2021-09-13 15:15:30|728063.8|727063.8|728067.5|727067.5|728077.6|727077.6|728042.7|727042.7|30
1631546140000|2021-09-13 15:15:40|728077.3|727077.3|728119.5|727119.5|728143.2|727143.2|728076.7|727076.7|36
1631546150000|2021-09-13 15:15:50|728134.5|727134.5|728069.1|727069.1|728153.2|727153.2|728063.9|727063.9|33
1631546160000|2021-09-13 15:16:00|728054.8|727054.8|728084.1|727084.1|728084.1|727084.1|728051.2|727051.2|26
1631546170000|2021-09-13 15:16:10|728088|727088|728084.8|727084.8|728093.3|727093.3|728081.4|727081.4|19
1631546180000|2021-09-13 15:16:20|728092|727092|728083.2|727083.2|728092|727092|728082|727082|19
1631546190000|2021-09-13 15:16:30|728075.8|727075.8|728086.2|727086.2|728089|727089|728075.8|727075.8|16
1631546200000|2021-09-13 15:16:40|728083|727083|728085.4|727085.4|728088.5|727088.5|728082.8|727082.8|20
1631546210000|2021-09-13 15:16:50|728085.2|727085.2|728078.3|727078.3|728085.4|727085.4|728074.1|727074.1|16
1631546220000|2021-09-13 15:17:00|728078|727078|728053.9|727053.9|728089.1|727089.1|728049.3|727049.3|31
1631546230000|2021-09-13 15:17:10|728053.4|727053.4|728063.1|727063.1|728065.5|727065.5|728035.9|727035.9|35
1631546240000|2021-09-13 15:17:20|728053.7|727053.7|728057.7|727057.7|728549.5|727081.1|728043.9|726549.5|29
1631546250000|2021-09-13 15:17:30|728048.9|727048.9|728021.3|727021.3|728519.6|727065.6|728007.8|726506.7|23
1631546260000|2021-09-13 15:17:40|728018.4|727018.4|728042|727042|728042|727042|728013.3|727013.3|31
1631546270000|2021-09-13 15:17:50|728047.5|727047.5|728132.1|727132.1|728138.3|727138.3|728047.5|727047.5|27
1631546280000|2021-09-13 15:18:00|728132|727132|728152.3|727152.3|728157.8|727157.8|728112.3|727112.3|36
1631546290000|2021-09-13 15:18:10|728149.9|727149.9|728195.1|727195.1|728691.7|727236.2|728149.9|726689|39
1631546300000|2021-09-13 15:18:20|728194.5|727194.5|728099.3|727099.3|728693.1|727199|728099.3|726678.9|31
1631546310000|2021-09-13 15:18:30|728101.5|727101.5|728124.7|727124.7|728630.9|727144.4|728092.9|726591.2|31
1631546320000|2021-09-13 15:18:40|728122.9|727122.9|728154.5|727154.5|728634.8|727154.7|728092.4|726626.9|31
1631546330000|2021-09-13 15:18:50|728154.2|727154.2|728182.5|727182.5|728682.8|727187.4|728135.2|726648.1|34
1631546340000|2021-09-13 15:19:00|728664.2|726664.2|728153.9|727153.9|728664.2|727169.5|728132.1|726660.9|35
1631546350000|2021-09-13 15:19:10|728156.6|727156.6|728181.4|727181.4|728657.3|727181.7|728153|726657.3|32
1631546360000|2021-09-13 15:19:20|728183.9|727183.9|728152.7|727152.7|728191|727191|728144.9|727144.9|34
1631546370000|2021-09-13 15:19:30|728154.1|727154.1|728149|727149|728156.4|727156.4|728126|727126|30
1631546380000|2021-09-13 15:19:40|728151.2|727151.2|728197.7|727197.7|728216.8|727216.8|728149|727149|34
1631546390000|2021-09-13 15:19:50|728197|727197|728212.4|727212.4|728212.4|727212.4|728194.9|727194.9|34
1631546400000|2021-09-13 15:20:00|728209.1|727209.1|728202.3|727202.3|728209.1|727209.1|728202.3|727202.3|23
1631546410000|2021-09-13 15:20:10|728202.4|727202.4|728178.3|727178.3|728209.6|727209.6|728173|727173|26
1631546420000|2021-09-13 15:20:20|728178.6|727178.6|728185.2|727185.2|728189|727189|728174.4|727174.4|33
1631546430000|2021-09-13 15:20:30|728179.6|727179.6|728202.8|727202.8|728214.6|727214.6|728149.2|727149.2|35
1631546440000|2021-09-13 15:20:40|728211.9|727211.9|728193.5|727193.5|728211.9|727211.9|728190.9|727190.9|32
1631546450000|2021-09-13 15:20:50|728193.8|727193.8|728203.9|727203.9|728203.9|727203.9|728174.6|727174.6|29
1631546460000|2021-09-13 15:21:00|728194.6|727194.6|728201.8|727201.8|728689.6|727208.2|728177.7|726668.8|32
1631546470000|2021-09-13 15:21:10|728203|727203|728196.2|727196.2|728208.6|727208.6|728192.2|727192.2|20
1631546480000|2021-09-13 15:21:20|728202|727202|728199|727199|728214|727214|728187.4|727187.4|25
1631546490000|2021-09-13 15:21:30|728196.9|727196.9|728199.7|727199.7|728199.7|727199.7|728181.8|727181.8|28
1631546500000|2021-09-13 15:21:40|728197.3|727197.3|728198.2|727198.2|728200.9|727200.9|728187.1|727187.1|22
1631546510000|2021-09-13 15:21:50|728197.7|727197.7|728128.7|727128.7|728632.3|727199.4|728107.1|726616.6|33
1631546520000|2021-09-13 15:22:00|728637.4|726637.4|728122.7|727122.7|728652.5|727138.8|728111.7|726621|38
1631546530000|2021-09-13 15:22:10|728124.6|727124.6|728627.7|726627.7|728655.2|727130|728122.8|726604.7|26
1631546540000|2021-09-13 15:22:20|728633.6|726633.6|728601|726601|728637.3|727130.8|728066.8|726597.4|36
1631546550000|2021-09-13 15:22:30|728603.8|726603.8|728096.3|727096.3|728603.8|727116.3|728094.3|726603.8|20
1631546560000|2021-09-13 15:22:40|728101.3|727101.3|728029.9|727029.9|728606.3|727101.3|728029.9|726536.4|26
1631546570000|2021-09-13 15:22:50|728527.7|726527.7|728039.1|727039.1|728552.5|727039.1|728016.4|726527.7|25
1631546580000|2021-09-13 15:23:00|728040.6|727040.6|728088.7|727088.7|728586.6|727095.8|728037|726573.6|27
1631546590000|2021-09-13 15:23:10|728579.6|726579.6|728074.8|727074.8|728587.4|727093.8|728067.5|726579.6|37
1631546600000|2021-09-13 15:23:20|728073.1|727073.1|728078|727078|728591.2|727092.1|728073.1|726575.5|33
1631546610000|2021-09-13 15:23:30|728081.1|727081.1|728084.5|727084.5|728084.9|727084.9|728074.8|727074.8|21
1631546620000|2021-09-13 15:23:40|728077.8|727077.8|728022.3|727022.3|728541.5|727083.8|728015|726521.4|25
1631546630000|2021-09-13 15:23:50|728019.8|727019.8|728007.6|727007.6|728022|727022|728002.9|727002.9|20
1631546640000|2021-09-13 15:24:00|728008.5|727008.5|728430.3|726430.3|728514.3|727020.3|727930.8|726430.3|32
1631546650000|2021-09-13 15:24:10|728408.9|726408.9|727914.2|726914.2|728428.9|726919.2|727904|726408.9|32
1631546660000|2021-09-13 15:24:20|727906.9|726906.9|727934.1|726934.1|727945.6|726945.6|727906.9|726906.9|26
1631546670000|2021-09-13 15:24:30|727933.6|726933.6|727941|726941|727943.1|726943.1|727928.2|726928.2|19
1631546680000|2021-09-13 15:24:40|727943.6|726943.6|727901.2|726901.2|728418.4|726945.7|727896.2|726418.4|26
1631546690000|2021-09-13 15:24:50|727915.1|726915.1|728374.4|726374.4|728411.5|726918.8|727884|726367.8|28
1631546700000|2021-09-13 15:25:00|728382.1|726382.1|727875|726875|728391.5|726885.8|727868.5|726374.2|31
1631546710000|2021-09-13 15:25:10|727872.1|726872.1|728381.1|726381.1|728388.6|726888|727872.1|726371.2|24
1631546720000|2021-09-13 15:25:20|728381|726381|728356.4|726356.4|728381|726880.5|727827.9|726345|34
1631546730000|2021-09-13 15:25:30|728370.8|726370.8|728424.4|726424.4|728437.3|726882.7|727869.8|726368.5|31
1631546740000|2021-09-13 15:25:40|728425.3|726425.3|728413.4|726413.4|728425.3|726919|727913.5|726407.7|39
1631546750000|2021-09-13 15:25:50|728415.4|726415.4|728408.4|726408.4|728431.8|726920.4|727899.5|726398.1|38
1631546760000|2021-09-13 15:26:00|728410.6|726410.6|727883.8|726883.8|728424|726928.2|727873.2|726388|37
1631546770000|2021-09-13 15:26:10|728395.1|726395.1|727871|726871|728395.1|726898.9|727848.5|726389.2|38
1631546780000|2021-09-13 15:26:20|727869.9|726869.9|727855.9|726855.9|727871.3|726871.3|727852.9|726852.9|27
1631546790000|2021-09-13 15:26:30|727855.2|726855.2|727909.6|726909.6|728414.6|726909.6|727855.2|726358|27
1631546800000|2021-09-13 15:26:40|727910.6|726910.6|728406.9|726406.9|728406.9|726910.6|727894.8|726390.8|26
1631546810000|2021-09-13 15:26:50|728406.8|726406.8|728392.2|726392.2|728407|726407|728388.6|726388.6|21
1631546820000|2021-09-13 15:27:00|728393.2|726393.2|727842.9|726842.9|728406.9|726898.3|727835.4|726321.3|30
1631546830000|2021-09-13 15:27:10|727849|726849|727946.3|726946.3|728449.8|726956.1|727849|726338.5|36
1631546840000|2021-09-13 15:27:20|728443.4|726443.4|728428.1|726428.1|728448.8|726937.4|727931.2|726424.9|24
1631546850000|2021-09-13 15:27:30|728429.4|726429.4|728492.5|726492.5|728492.5|726938.4|727904.5|726418.3|31
1631546860000|2021-09-13 15:27:40|728504.1|726504.1|727909.6|726909.6|728504.1|726950.7|727903.4|726421.9|38
1631546870000|2021-09-13 15:27:50|727928.4|726928.4|728457.5|726457.5|728470.1|726958.1|727911.2|726427.8|29
1631546880000|2021-09-13 15:28:00|728460|726460|728444.5|726444.5|728460|726949.3|727895.3|726405.7|40
1631546890000|2021-09-13 15:28:10|728442.8|726442.8|728441.7|726441.7|728460.1|726950.9|727929|726433.1|37
1631546900000|2021-09-13 15:28:20|727936.2|726936.2|727934.1|726934.1|728451.4|726944.3|727903.4|726415.5|39
1631546910000|2021-09-13 15:28:30|727931|726931|728454.3|726454.3|728473.3|726935.8|727920.8|726421|39
1631546920000|2021-09-13 15:28:40|728452.5|726452.5|728457.1|726457.1|728459.3|726459.3|728449.4|726449.4|25
1631546930000|2021-09-13 15:28:50|728453.8|726453.8|728438.5|726438.5|728453.8|726955.2|727917.2|726421.1|37
1631546940000|2021-09-13 15:29:00|728451.2|726451.2|728342.1|726342.1|728452.6|726896.1|727842|726335.4|28
1631546950000|2021-09-13 15:29:10|728351.5|726351.5|728343.1|726343.1|728351.5|726848.5|727830.6|726334.8|32
1631546960000|2021-09-13 15:29:20|728345.8|726345.8|727780.5|726780.5|728355.4|726789|727780.5|726277.4|30
1631546970000|2021-09-13 15:29:30|727738.2|726738.2|728258.9|726258.9|728266.3|726743.7|727718|726239.5|28
1631546980000|2021-09-13 15:29:40|728263.5|726263.5|727761.9|726761.9|728268.4|726763.4|727759.4|726257.1|24
1631546990000|2021-09-13 15:29:50|727759.6|726759.6|728252.9|726252.9|728263|726759.6|727639.2|726159.2|37
1631547000000|2021-09-13 15:30:00|727752.5|726752.5|728263|726263|728268.6|726752.5|727731.1|726218.4|34
1631547010000|2021-09-13 15:30:10|728262.5|726262.5|728348.1|726348.1|728359.5|726790|727790|726257.6|33
1631547020000|2021-09-13 15:30:20|728335.7|726335.7|728293.1|726293.1|728351.4|726351.4|728276.6|726276.6|30
1631547030000|2021-09-13 15:30:30|728292.3|726292.3|728312.3|726312.3|728318.4|726318.4|728286.6|726286.6|33
1631547040000|2021-09-13 15:30:40|728317|726317|728264.4|726264.4|728334.7|726334.7|728227.5|726227.5|32
1631547050000|2021-09-13 15:30:50|728268.4|726268.4|727686.2|726686.2|728269.1|726687.1|727672.4|726172.2|29
1631547060000|2021-09-13 15:31:00|728191.3|726191.3|728187.2|726187.2|728200.5|726200.5|728149.9|726149.9|38
1631547070000|2021-09-13 15:31:10|728192.8|726192.8|728179.4|726179.4|728200.2|726200.2|728178.8|726178.8|25
1631547080000|2021-09-13 15:31:20|728188.8|726188.8|728183.3|726183.3|728207.2|726207.2|728169.5|726169.5|33
1631547090000|2021-09-13 15:31:30|728185.4|726185.4|727571.6|726571.6|728185.4|726591.2|727571.6|726086|37
1631547100000|2021-09-13 15:31:40|727585.5|726585.5|728083.2|726083.2|728090.1|726593.8|727585.2|726076.8|31
1631547110000|2021-09-13 15:31:50|728083|726083|728119.5|726119.5|728119.5|726600.4|727586.1|726067.3|30
1631547120000|2021-09-13 15:32:00|728118.2|726118.2|728176|726176|728185.6|726679.7|727649.9|726110.3|37
1631547130000|2021-09-13 15:32:10|728181.6|726181.6|728189|726189|728189|726189|728169.4|726169.4|25
1631547140000|2021-09-13 15:32:20|728179.1|726179.1|728171.7|726171.7|728206.9|726206.9|728171.7|726171.7|27
1631547150000|2021-09-13 15:32:30|728181.7|726181.7|728208.6|726208.6|728209.6|726709.6|727683.2|726169.7|28
1631547160000|2021-09-13 15:32:40|728210.1|726210.1|728121.9|726121.9|728211.9|726211.9|728116.9|726116.9|25
1631547170000|2021-09-13 15:32:50|728124.4|726124.4|727511.8|726511.8|728135.6|726618.8|727499|725997.1|33
1631547180000|2021-09-13 15:33:00|727505.1|726505.1|728064.4|726064.4|728088.2|726561.5|727505.1|726048.1|29
1631547190000|2021-09-13 15:33:10|728065.6|726065.6|728062.4|726062.4|728077.7|726077.7|728046.2|726046.2|26
1631547200000|2021-09-13 15:33:20|728065.6|726065.6|728043.1|726043.1|728065.6|726518.1|727518.1|726017.4|32
1631547210000|2021-09-13 15:33:30|728040.1|726040.1|728086.5|726086.5|728086.8|726557.5|727541.3|726040.1|32
1631547220000|2021-09-13 15:33:40|728088.9|726088.9|728074|726074|728089.4|726089.4|728065.6|726065.6|31
1631547230000|2021-09-13 15:33:50|728074.5|726074.5|727574.7|726574.7|728079.6|726574.7|727571.4|726069.3|22
1631547240000|2021-09-13 15:34:00|727576.4|726576.4|727543.9|726543.9|728096.1|726587.2|727539.2|726050.6|24
1631547250000|2021-09-13 15:34:10|727568|726568|727524.2|726524.2|728043.8|726568|727504|726001.7|29
1631547260000|2021-09-13 15:34:20|727522.7|726522.7|728039.1|726039.1|728043|726526.8|727522.7|726022.4|22
1631547270000|2021-09-13 15:34:30|728038.3|726038.3|728044.1|726044.1|728049.4|726049.4|728030.1|726030.1|16
1631547280000|2021-09-13 15:34:40|728047.6|726047.6|728045.3|726045.3|728053.4|726053.4|728042.6|726042.6|20
1631547290000|2021-09-13 15:34:50|728045.6|726045.6|728034.4|726034.4|728045.6|726045.6|728015.1|726015.1|27
1631547300000|2021-09-13 15:35:00|728039|726039|727906.5|725906.5|728039|726039|727890.8|725890.8|23
1631547310000|2021-09-13 15:35:10|727418.2|726418.2|727443.4|726443.4|727952.1|726450.8|727418.2|725927.3|23
1631547320000|2021-09-13 15:35:20|727957.4|725957.4|727980.1|725980.1|728030.3|726528.7|727459.2|725957.4|39
1631547330000|2021-09-13 15:35:30|727979.7|725979.7|727406.9|726406.9|727979.7|726451.4|727393.5|725939.4|29
1631547340000|2021-09-13 15:35:40|727406.4|726406.4|727406.2|726406.2|727410.8|726410.8|727401.6|726401.6|18
1631547350000|2021-09-13 15:35:50|727408.2|726408.2|727905.7|725905.7|727909.2|726411.1|727399.6|725886.5|18
1631547360000|2021-09-13 15:36:00|727909.3|725909.3|727466.8|726466.8|727959.7|726471.3|727434.5|725909.3|30
1631547370000|2021-09-13 15:36:10|727467.1|726467.1|727480.3|726480.3|727993.6|726494.5|727463.9|725963|30
1631547380000|2021-09-13 15:36:20|727482.9|726482.9|727980.5|725980.5|727996.3|726482.9|727482.9|725964.9|27
1631547390000|2021-09-13 15:36:30|727981.3|725981.3|727982.7|725982.7|727993.5|725993.5|727973.2|725973.2|26
1631547400000|2021-09-13 15:36:40|727987.2|725987.2|727988.6|725988.6|727988.6|725988.6|727967.1|725967.1|21
1631547410000|2021-09-13 15:36:50|727990|725990|728025.6|726025.6|728035.5|726536|727513.3|725984.7|16
1631547420000|2021-09-13 15:37:00|728023.1|726023.1|727579.5|726579.5|728106.7|726589|727541.1|726023.1|30
1631547430000|2021-09-13 15:37:10|727588.5|726588.5|727554.5|726554.5|728109.4|726613.1|727554.5|726095.1|30
1631547440000|2021-09-13 15:37:20|727566.7|726566.7|727565.9|726565.9|728099.8|726589.4|727564.4|726061|34
1631547450000|2021-09-13 15:37:30|727570.8|726570.8|727606.4|726606.4|728106|726610.3|727570.8|726099.5|23
1631547460000|2021-09-13 15:37:40|727607.3|726607.3|727598.9|726598.9|728089.8|726609.8|727580.2|726081.5|22
1631547470000|2021-09-13 15:37:50|727598.3|726598.3|727612.5|726612.5|728106.8|726617.5|727588.2|726087.4|18
1631547480000|2021-09-13 15:38:00|727610.5|726610.5|727568.8|726568.8|728087.8|726612.5|727557.3|726071.1|29
1631547490000|2021-09-13 15:38:10|727561.9|726561.9|727582.2|726582.2|728099|726583.6|727560.5|726091.3|22
1631547500000|2021-09-13 15:38:20|727584.1|726584.1|727532|726532|728050.5|726588.8|727512.1|726050.5|20
1631547510000|2021-09-13 15:38:30|727528.3|726528.3|727941.4|725941.4|727961.4|726532.1|727453.7|725941.4|31
1631547520000|2021-09-13 15:38:40|727945.1|725945.1|727455.3|726455.3|727975.1|726455.3|727405.8|725921.9|35
1631547530000|2021-09-13 15:38:50|727457.4|726457.4|727925.8|725925.8|727966.7|726478.4|727434.1|725923.6|35
1631547540000|2021-09-13 15:39:00|727928|725928|727432|726432|727940.2|726437|727419.8|725921.9|32
1631547550000|2021-09-13 15:39:10|727433.8|726433.8|727941.9|725941.9|727955.4|726446.4|727425.5|725925.2|24
1631547560000|2021-09-13 15:39:20|727934.6|725934.6|727500|726500|727938.2|726500|727435|725929.9|31
1631547570000|2021-09-13 15:39:30|727498.8|726498.8|727391.6|726391.6|728008.2|726500.5|727389.9|725879.6|25
1631547580000|2021-09-13 15:39:40|727887.8|725887.8|727907.9|725907.9|727907.9|725907.9|727883.4|725883.4|25
1631547590000|2021-09-13 15:39:50|727904|725904|727909.3|725909.3|727918.3|726421.2|727398.5|725887.4|29
1631547600000|2021-09-13 15:40:00|727407.4|726407.4|727889|725889|727912.3|726408|727374|725857|33
1631547610000|2021-09-13 15:40:10|727891.4|725891.4|727911.8|725911.8|727911.8|726431.9|727390.4|725881.8|25
1631547620000|2021-09-13 15:40:20|727913.5|725913.5|727935|725935|727944.7|726428.2|727389.7|725883.2|27
1631547630000|2021-09-13 15:40:30|727945.5|725945.5|727994.4|725994.4|727994.4|726493.2|727439.3|725924.2|35
1631547640000|2021-09-13 15:40:40|727989|725989|728062.8|726062.8|728064.4|726547.6|727509|725989|34
1631547650000|2021-09-13 15:40:50|728074.5|726074.5|728062.5|726062.5|728074.5|726552.5|727552.5|726038.7|24
1631547660000|2021-09-13 15:41:00|728066.7|726066.7|728066.2|726066.2|728066.7|726066.7|728053.3|726053.3|19
1631547670000|2021-09-13 15:41:10|728065|726065|727522.6|726522.6|728069.8|726529.1|727515.4|726028.1|27
1631547680000|2021-09-13 15:41:20|727521.6|726521.6|727524.6|726524.6|728036.9|726527.5|727509.1|726000.6|20
1631547690000|2021-09-13 15:41:30|727518.4|726518.4|728035.5|726035.5|728035.5|726528.1|727513.8|726009.7|33
1631547700000|2021-09-13 15:41:40|728035.6|726035.6|728070.3|726070.3|728083.8|726570.5|727525.8|726030.1|31
1631547710000|2021-09-13 15:41:50|727566.7|726566.7|728073.6|726073.6|728078.3|726566.7|727563.4|726057.2|38
1631547720000|2021-09-13 15:42:00|728069.9|726069.9|728047.2|726047.2|728075.7|726557.2|727542|726030.6|40
1631547730000|2021-09-13 15:42:10|727544.6|726544.6|728023.1|726023.1|728044.3|726550.3|727495.7|725990.2|38
1631547740000|2021-09-13 15:42:20|728027.3|726027.3|728074.3|726074.3|728083.9|726573|727533.3|726020.6|35
1631547750000|2021-09-13 15:42:30|728070.7|726070.7|728096.4|726096.4|728106.4|726586.1|727576.9|726068.8|25
1631547760000|2021-09-13 15:42:40|728099.3|726099.3|728088.4|726088.4|728102.4|726600.4|727580.3|726081.4|36
1631547770000|2021-09-13 15:42:50|727594.7|726594.7|728075.6|726075.6|728092.5|726599.8|727589|726031.6|35
1631547780000|2021-09-13 15:43:00|728085|726085|728066.9|726066.9|728089.5|726608.8|727552.1|726039.2|34
1631547790000|2021-09-13 15:43:10|728065.7|726065.7|728065.3|726065.3|728086.8|726566.6|727535.5|726052|29
1631547800000|2021-09-13 15:43:20|728068.2|726068.2|728080.3|726080.3|728085.6|726085.6|728060.9|726060.9|29
1631547810000|2021-09-13 15:43:30|728090.1|726090.1|728090.5|726090.5|728105|726590.9|727585.3|726080.5|32
1631547820000|2021-09-13 15:43:40|728092.8|726092.8|728107.3|726107.3|728107.3|726592.3|727592.3|726073.1|30
1631547830000|2021-09-13 15:43:50|728099.5|726099.5|727649.3|726649.3|728133.2|726652.6|727579.5|726081.8|39
1631547840000|2021-09-13 15:44:00|727650.1|726650.1|728100|726100|728127.4|726660.3|727582.5|726074.7|31
1631547850000|2021-09-13 15:44:10|728098.8|726098.8|728118.8|726118.8|728135|726618.9|727596.9|726093.4|28
1631547860000|2021-09-13 15:44:20|728108|726108|728121.1|726121.1|728122.3|726122.3|728108|726108|16
1631547870000|2021-09-13 15:44:30|728119.6|726119.6|728007.7|726007.7|728119.6|726525|727522.6|725994.1|28
1631547880000|2021-09-13 15:44:40|727503.2|726503.2|728005.5|726005.5|728030.7|726527.8|727501.8|725986.4|28
1631547890000|2021-09-13 15:44:50|727496.7|726496.7|727963.2|725963.2|728007.8|726517.7|727483.7|725924.8|37
1631547900000|2021-09-13 15:45:00|727939.6|725939.6|727861.9|725861.9|727985.8|726406.5|727345.3|725851.5|33
1631547910000|2021-09-13 15:45:10|727831.5|725831.5|727880.8|725880.8|727880.8|726376.7|727357.6|725831.5|31
1631547920000|2021-09-13 15:45:20|727883.5|725883.5|727849.9|725849.9|727891.9|726393.4|727343.2|725818.9|26
1631547930000|2021-09-13 15:45:30|727352.2|726352.2|727840.9|725840.9|727841.9|726370.8|727345.2|725840.9|15
1631547940000|2021-09-13 15:45:40|727847.1|725847.1|727879.5|725879.5|727900.8|726397.8|727345.3|725840.2|23
1631547950000|2021-09-13 15:45:50|727877.2|725877.2|727863.5|725863.5|727892.2|726376.3|727346.9|725863.3|27
1631547960000|2021-09-13 15:46:00|727875|725875|727377|726377|727897.3|726413.7|727376.8|725863.6|26
1631547970000|2021-09-13 15:46:10|727868.9|725868.9|727405|726405|727918.5|726419|727383.4|725868.9|25
1631547980000|2021-09-13 15:46:20|727422.3|726422.3|727388|726388|727908|726422.3|727377.2|725897.2|25
1631547990000|2021-09-13 15:46:30|727388.6|726388.6|727390.5|726390.5|727886.7|726393|727379|725886.7|15
1631548000000|2021-09-13 15:46:40|727886|725886|727899.8|725899.8|727909.2|725909.2|727876.9|725876.9|13
1631548010000|2021-09-13 15:46:50|727893.8|725893.8|727404.6|726404.6|727921.5|726426|727392|725892.1|20
1631548020000|2021-09-13 15:47:00|727398.8|726398.8|727915.5|725915.5|727915.5|726407.3|727392.7|725915.5|21
1631548030000|2021-09-13 15:47:10|727915.1|725915.1|727898.6|725898.6|727946.7|726444.6|727400|725889.6|30
1631548040000|2021-09-13 15:47:20|727414.8|726414.8|727404.3|726404.3|727905.1|726414.8|727396.2|725891.1|23
1631548050000|2021-09-13 15:47:30|727405|726405|727431.3|726431.3|727932.3|726440.4|727404|725900.1|23
1631548060000|2021-09-13 15:47:40|727439.9|726439.9|727462.2|726462.2|727931.5|726466.2|727389.5|725890.1|36
1631548070000|2021-09-13 15:47:50|727463.4|726463.4|727462|726462|727950.8|726476|727448.2|725950.8|22
1631548080000|2021-09-13 15:48:00|727471.1|726471.1|727458.6|726458.6|728024.3|726493.3|727454.1|725936.4|28
1631548090000|2021-09-13 15:48:10|727951.8|725951.8|727496.1|726496.1|727989.4|726509.3|727451.4|725945.1|26
1631548100000|2021-09-13 15:48:20|727501.7|726501.7|727513.9|726513.9|728014.4|726527.8|727496.3|726014.4|25
1631548110000|2021-09-13 15:48:30|727493.8|726493.8|727958.4|725958.4|728004.9|726515.2|727493.8|725927.5|32
1631548120000|2021-09-13 15:48:40|727961.6|725961.6|727972.3|725972.3|727982.1|725982.1|727953.5|725953.5|18
1631548130000|2021-09-13 15:48:50|727973.7|725973.7|727983.4|725983.4|727983.4|725983.4|727957.8|725957.8|16
1631548140000|2021-09-13 15:49:00|727976.4|725976.4|727503|726503|728003.2|726503.6|727500.9|725934.8|25
1631548150000|2021-09-13 15:49:10|727502.4|726502.4|727953.7|725953.7|727991.8|726513.1|727495.6|725953.7|24
1631548160000|2021-09-13 15:49:20|727955.3|725955.3|727956.8|725956.8|727980.7|725980.7|727924.2|725924.2|27
1631548170000|2021-09-13 15:49:30|727953|725953|727480|726480|728007|726491.3|727462.8|725953|31
1631548180000|2021-09-13 15:49:40|727474.4|726474.4|727427.1|726427.1|727965.8|726474.4|727427.1|725921.8|23
1631548190000|2021-09-13 15:49:50|727900.2|725900.2|727957.3|725957.3|727980.1|726482.2|727420.1|725859.6|30
1631548200000|2021-09-13 15:50:00|727439.7|726439.7|727966.7|725966.7|727980.2|726476.6|727439.7|725920.1|32
1631548210000|2021-09-13 15:50:10|727451.5|726451.5|727931.4|725931.4|727933.3|726451.5|727404.5|725894.4|30
1631548220000|2021-09-13 15:50:20|727926.5|725926.5|727448.8|726448.8|727941|726450|727412.5|725920.7|18
1631548230000|2021-09-13 15:50:30|727424|726424|727929.4|725929.4|727936.1|726445.7|727424|725918.1|16
1631548240000|2021-09-13 15:50:40|727918.3|725918.3|727943.3|725943.3|727943.5|725943.5|727918.3|725918.3|16
1631548250000|2021-09-13 15:50:50|727945.6|725945.6|727896|725896|728016.6|726524.4|727374.4|725842.2|33
1631548260000|2021-09-13 15:51:00|727915.8|725915.8|727889.9|725889.9|727915.8|725915.8|727878.9|725878.9|22
1631548270000|2021-09-13 15:51:10|727889.5|725889.5|727923|725923|727946|726429.7|727425.7|725884.1|31
1631548280000|2021-09-13 15:51:20|727928.6|725928.6|727933.5|725933.5|727945.7|726435.9|727435.9|725894|21
1631548290000|2021-09-13 15:51:30|727932.4|725932.4|727897|725897|727944.2|726446.3|727431.4|725879.4|27
1631548300000|2021-09-13 15:51:40|727895.6|725895.6|727839|725839|727910.7|725910.7|727839|725839|21
1631548310000|2021-09-13 15:51:50|727841|725841|727882.1|725882.1|727897.9|725897.9|727841|725841|20
1631548320000|2021-09-13 15:52:00|727867.5|725867.5|727901.8|725901.8|727922.2|726417.2|727417.2|725867.5|25
1631548330000|2021-09-13 15:52:10|727900.7|725900.7|727930.3|725930.3|727933|725933|727895|725895|19
1631548340000|2021-09-13 15:52:20|727927.5|725927.5|727927.5|725927.5|727934.7|725934.7|727906|725906|16
1631548350000|2021-09-13 15:52:30|727442.4|726442.4|727417.9|726417.9|727442.4|726442.4|727416.9|726416.9|20
1631548360000|2021-09-13 15:52:40|727423.6|726423.6|727434.6|726434.6|727437.6|726437.6|727420.7|726420.7|17
1631548370000|2021-09-13 15:52:50|727433.9|726433.9|727923.2|725923.2|727937.9|726435.5|727430.2|725893.5|25
1631548380000|2021-09-13 15:53:00|727923.1|725923.1|727929.5|725929.5|727935.3|725935.3|727903.5|725903.5|17
1631548390000|2021-09-13 15:53:10|727932.3|725932.3|727926.8|725926.8|727932.5|725932.5|727896.9|725896.9|18
1631548400000|2021-09-13 15:53:20|727922.6|725922.6|727923.6|725923.6|727928.4|725928.4|727914.4|725914.4|15
1631548410000|2021-09-13 15:53:30|727927.8|725927.8|727931.5|725931.5|727936.8|726441.6|727418.8|725899.3|18
1631548420000|2021-09-13 15:53:40|727913.2|725913.2|727919.1|725919.1|727930.1|726418.5|727400.3|725885.7|25
1631548430000|2021-09-13 15:53:50|727904.7|725904.7|727911.8|725911.8|727921.6|726435.4|727401|725897.6|26
1631548440000|2021-09-13 15:54:00|727916.6|725916.6|727421.6|726421.6|727938.1|726423.7|727404.3|725890.8|28
1631548450000|2021-09-13 15:54:10|727884.7|725884.7|727916|725916|727918.3|725918.3|727884.7|725884.7|17
1631548460000|2021-09-13 15:54:20|727913.4|725913.4|727913|725913|727916.7|725916.7|727901.6|725901.6|13
1631548470000|2021-09-13 15:54:30|727914.1|725914.1|727907|725907|727916.8|725916.8|727907|725907|7
1631548480000|2021-09-13 15:54:40|727888.9|725888.9|727872.8|725872.8|727911.2|725911.2|727872.8|725872.8|13
1631548490000|2021-09-13 15:54:50|727894.1|725894.1|727914.6|725914.6|727917|725917|727894.1|725894.1|15
1631548500000|2021-09-13 15:55:00|727913.9|725913.9|727460.7|726460.7|727940.1|726466.9|727458|725913.9|18
1631548510000|2021-09-13 15:55:10|727466|726466|727944.3|725944.3|727959|726466|727466|725941.9|16
1631548520000|2021-09-13 15:55:20|727943.1|725943.1|727959.3|725959.3|727969.2|725969.2|727941.9|725941.9|21
1631548530000|2021-09-13 15:55:30|727944.4|725944.4|727477.1|726477.1|727944.4|726490.1|727468.7|725944.4|18
1631548540000|2021-09-13 15:55:40|727480.7|726480.7|727486.7|726486.7|727959.4|726488.2|727465.2|725959.4|11
1631548550000|2021-09-13 15:55:50|727476.7|726476.7|727472|726472|727487.4|726487.4|727470.2|726470.2|16
1631548560000|2021-09-13 15:56:00|727475.3|726475.3|727957.2|725957.2|727958.5|726477.7|727471.8|725956.7|13
1631548570000|2021-09-13 15:56:10|727966.7|725966.7|727967.1|725967.1|727972.8|726487|727477.5|725958|13
1631548580000|2021-09-13 15:56:20|727973.9|725973.9|727489.2|726489.2|727974.4|726489.7|727474.9|725973.6|19
1631548590000|2021-09-13 15:56:30|727473|726473|727464|726464|727974.1|726493.5|727459.4|725950.2|24
1631548600000|2021-09-13 15:56:40|727461.5|726461.5|727898.5|725898.5|727934.4|726461.5|727385.9|725892.4|23
1631548610000|2021-09-13 15:56:50|727916.1|725916.1|727956.1|725956.1|727956.1|726452.6|727452.6|725904.7|25
1631548620000|2021-09-13 15:57:00|727954.6|725954.6|727473.7|726473.7|727970.9|726476.5|727453.1|725934.2|26
1631548630000|2021-09-13 15:57:10|727479.5|726479.5|727476.4|726476.4|727480.7|726480.7|727464.6|726464.6|17
1631548640000|2021-09-13 15:57:20|727477.6|726477.6|727483.7|726483.7|727483.7|726483.7|727465.6|726465.6|18
1631548650000|2021-09-13 15:57:30|727471.7|726471.7|727957.5|725957.5|727968.7|726488|727471.7|725956.8|14
1631548660000|2021-09-13 15:57:40|727960|725960|728039.3|726039.3|728065.3|726569.7|727545.2|725960|26
1631548670000|2021-09-13 15:57:50|728044.4|726044.4|728056|726056|728056|726056|728031.9|726031.9|10
1631548680000|2021-09-13 15:58:00|728058.7|726058.7|728147.3|726147.3|728168.2|726668.2|727571.9|726046.7|27
1631548690000|2021-09-13 15:58:10|728161.5|726161.5|728111.3|726111.3|728209.5|726689.6|727671.2|726109.8|28
1631548700000|2021-09-13 15:58:20|728122|726122|728169.7|726169.7|728169.7|726646|727637.7|726069.6|25
1631548710000|2021-09-13 15:58:30|728163.9|726163.9|728125.7|726125.7|728166.9|726642.3|727634.1|726106.4|16
1631548720000|2021-09-13 15:58:40|728128.6|726128.6|728139.9|726139.9|728145|726145|728128.6|726128.6|15
1631548730000|2021-09-13 15:58:50|728141.8|726141.8|728164.3|726164.3|728170.1|726170.1|728125.9|726125.9|16
1631548740000|2021-09-13 15:59:00|728164.7|726164.7|728139|726139|728170.9|726630.1|727608|726108.4|26
1631548750000|2021-09-13 15:59:10|728138.8|726138.8|727982.2|725982.2|728210.9|726697.5|727684.9|725976.2|30
1631548760000|2021-09-13 15:59:20|727983|725983|728002|726002|728025.1|726025.1|727983|725983|34
1631548770000|2021-09-13 15:59:30|728006.5|726006.5|728001|726001|728026.4|726026.4|727985.7|725985.7|31
1631548780000|2021-09-13 15:59:40|728008.2|726008.2|728003.1|726003.1|728021.7|726021.7|727969|725969|31
1631548790000|2021-09-13 15:59:50|728003.5|726003.5|728068|726068|728072|726072|728002.2|726002.2|22
1631548800000|2021-09-13 16:00:00|728057.4|726057.4|728099.5|726099.5|728145.1|726613.9|727613.9|726057.4|35
1631548810000|2021-09-13 16:00:10|728101.1|726101.1|728182.2|726182.2|728184.2|726184.2|728079|726079|30
1631548820000|2021-09-13 16:00:20|728181.2|726181.2|728074.6|726074.6|728183|726183|728064.4|726064.4|24
1631548830000|2021-09-13 16:00:30|728080.4|726080.4|728101.2|726101.2|728127.2|726127.2|728078|726078|31
1631548840000|2021-09-13 16:00:40|728111.3|726111.3|727684.9|726684.9|728176.3|726684.9|727648.3|726111.3|32
1631548850000|2021-09-13 16:00:50|727683.1|726683.1|728188.7|726188.7|728202.9|726703.2|727669.4|726164.7|31
1631548860000|2021-09-13 16:01:00|728200.5|726200.5|728187.1|726187.1|728214.4|726704.7|727686.4|726160.5|23
1631548870000|2021-09-13 16:01:10|728188.5|726188.5|727735|726735|728236.5|726742.3|727735|726156.7|24
1631548880000|2021-09-13 16:01:20|728212.7|726212.7|727758.5|726758.5|728262.4|726758.5|727757.3|726212.7|19
1631548890000|2021-09-13 16:01:30|727739.4|726739.4|728213.7|726213.7|728234.1|726739.4|727717.9|726173.1|25
1631548900000|2021-09-13 16:01:40|728215.2|726215.2|727723.9|726723.9|728228.6|726725.2|727722.4|726215.2|20
1631548910000|2021-09-13 16:01:50|727724.5|726724.5|728211.3|726211.3|728223.6|726729.2|727724.5|726194.6|15
1631548920000|2021-09-13 16:02:00|728210.2|726210.2|728244.9|726244.9|728246.2|726246.2|728210.2|726210.2|16
1631548930000|2021-09-13 16:02:10|728243.9|726243.9|727764.5|726764.5|728261.6|726774.8|727764.5|726227.5|24
1631548940000|2021-09-13 16:02:20|727764.1|726764.1|728263.6|726263.6|728263.6|726772.8|727748.1|726205.4|29
1631548950000|2021-09-13 16:02:30|728266.9|726266.9|728233.9|726233.9|728266.9|726770.4|727741.8|726214.1|34
1631548960000|2021-09-13 16:02:40|728232.3|726232.3|727762|726762|728260.3|726773.2|727742.6|726232|26
1631548970000|2021-09-13 16:02:50|727760.6|726760.6|727776.5|726776.5|727777.8|726777.8|727757.8|726757.8|16
1631548980000|2021-09-13 16:03:00|727777.3|726777.3|728264.5|726264.5|728265.9|726777.3|727776.1|726240.6|17
1631548990000|2021-09-13 16:03:10|728264.1|726264.1|727772.5|726772.5|728264.6|726772.5|727770.1|726231.1|19
1631549000000|2021-09-13 16:03:20|727771.9|726771.9|727779.2|726779.2|727796|726796|727770.3|726770.3|21
1631549010000|2021-09-13 16:03:30|727780.9|726780.9|727771.1|726771.1|727780.9|726780.9|727769.1|726769.1|12
1631549020000|2021-09-13 16:03:40|727769.1|726769.1|727771.7|726771.7|727776.8|726776.8|727769.1|726769.1|11
1631549030000|2021-09-13 16:03:50|727771.8|726771.8|727780.5|726780.5|727780.5|726780.5|727754.6|726754.6|14
1631549040000|2021-09-13 16:04:00|727779.8|726779.8|727777.7|726777.7|727779.8|726779.8|727752.2|726752.2|20
1631549050000|2021-09-13 16:04:10|727777.3|726777.3|727768.3|726768.3|727777.3|726777.3|727756.4|726756.4|14
1631549060000|2021-09-13 16:04:20|727772.7|726772.7|727769.1|726769.1|727776.2|726776.2|727760.7|726760.7|12
1631549070000|2021-09-13 16:04:30|727768.2|726768.2|727766.1|726766.1|727773.6|726773.6|727766.1|726766.1|17
1631549080000|2021-09-13 16:04:40|727771|726771|727740.3|726740.3|727771.3|726771.3|727735.9|726735.9|25
1631549090000|2021-09-13 16:04:50|727731.3|726731.3|727676.1|726676.1|727731.3|726731.3|727655.8|726655.8|34
1631549100000|2021-09-13 16:05:00|727676.6|726676.6|727636.7|726636.7|727676.6|726676.6|727628.3|726628.3|26
1631549110000|2021-09-13 16:05:10|727639.1|726639.1|727639.5|726639.5|727641.9|726641.9|727629.9|726629.9|23
1631549120000|2021-09-13 16:05:20|727639.7|726639.7|727654|726654|727657.6|726657.6|727639.4|726639.4|17
1631549130000|2021-09-13 16:05:30|728153.2|726153.2|727647.3|726647.3|728154.2|726671.1|727647.3|726138.8|25
1631549140000|2021-09-13 16:05:40|727638.9|726638.9|727628.9|726628.9|727654.4|726654.4|727617.1|726617.1|17
1631549150000|2021-09-13 16:05:50|727630.1|726630.1|727603.6|726603.6|727632.8|726632.8|727595.8|726595.8|23
1631549160000|2021-09-13 16:06:00|727600.7|726600.7|727598.5|726598.5|727610|726610|727598.5|726598.5|22
1631549170000|2021-09-13 16:06:10|727597.9|726597.9|727598.8|726598.8|727604|726604|727595.7|726595.7|23
1631549180000|2021-09-13 16:06:20|727599.4|726599.4|727595.5|726595.5|727620.4|726620.4|727588|726588|15
1631549190000|2021-09-13 16:06:30|727589.9|726589.9|727566.9|726566.9|727589.9|726589.9|727540.8|726540.8|14
1631549200000|2021-09-13 16:06:40|727566.3|726566.3|727536.5|726536.5|727652.9|726652.9|727533.2|726533.2|20
1631549210000|2021-09-13 16:06:50|727538.1|726538.1|727537.9|726537.9|728043|726550.8|727521.8|726040.5|25
1631549220000|2021-09-13 16:07:00|727547.9|726547.9|727547.5|726547.5|727549.6|726549.6|727542.8|726542.8|17
1631549230000|2021-09-13 16:07:10|727548|726548|727547.5|726547.5|727548|726548|727547.3|726547.3|6
1631549240000|2021-09-13 16:07:20|727535.2|726535.2|727531.5|726531.5|727604.6|726604.6|727516.2|726516.2|28
1631549250000|2021-09-13 16:07:30|727526.6|726526.6|727492.4|726492.4|727981.8|726528.8|727475|725981.8|20
1631549260000|2021-09-13 16:07:40|727485.7|726485.7|727499.4|726499.4|727502.6|726502.6|727485.7|726485.7|16
1631549270000|2021-09-13 16:07:50|727501.5|726501.5|727501.9|726501.9|727502|726502|727488.3|726488.3|15
1631549280000|2021-09-13 16:08:00|727501.8|726501.8|727497.9|726497.9|727502.4|726502.4|727497.9|726497.9|10
1631549290000|2021-09-13 16:08:10|727498.9|726498.9|727487.2|726487.2|727501.7|726501.7|727484.2|726484.2|21
1631549300000|2021-09-13 16:08:20|727482.9|726482.9|727490.8|726490.8|727996.9|726505.5|727482.9|725996.9|20
1631549310000|2021-09-13 16:08:30|727493.1|726493.1|727500.7|726500.7|727513.2|726513.2|727492.2|726492.2|25
1631549320000|2021-09-13 16:08:40|727497.6|726497.6|727575.2|726575.2|727599|726599|727484.3|726484.3|17
1631549330000|2021-09-13 16:08:50|727588.1|726588.1|727589.8|726589.8|728084.9|726603.7|727588.1|726084.9|10
1631549340000|2021-09-13 16:09:00|727589.5|726589.5|727641.1|726641.1|728136.2|726644.2|727588.5|726134.2|37
1631549350000|2021-09-13 16:09:10|727632.9|726632.9|728137|726137|728186.9|726669.8|727608|726137|30
1631549360000|2021-09-13 16:09:20|727615|726615|727649.2|726649.2|727656.1|726656.1|727615|726615|29
1631549370000|2021-09-13 16:09:30|727648|726648|728157.2|726157.2|728157.2|726653.9|727644.1|726131.5|21
1631549380000|2021-09-13 16:09:40|727669.8|726669.8|728188.3|726188.3|728188.3|726671.4|727653.9|726159.1|29
1631549390000|2021-09-13 16:09:50|728192|726192|727676|726676|728192|726701.9|727645.9|726155.5|35
1631549400000|2021-09-13 16:10:00|728174.3|726174.3|727674.6|726674.6|728182.4|726675.8|727655.8|726161.7|32
1631549410000|2021-09-13 16:10:10|727677.4|726677.4|727620|726620|728108.9|726677.7|727588.4|726108.9|29
1631549420000|2021-09-13 16:10:20|727591.9|726591.9|728125.3|726125.3|728125.3|726642.9|727591.9|726117|29
1631549430000|2021-09-13 16:10:30|728123|726123|727602.8|726602.8|728128.4|726625.9|727599.9|726094.6|28
1631549440000|2021-09-13 16:10:40|728110.6|726110.6|728111.6|726111.6|728114.7|726635|727608.8|726110.6|22
1631549450000|2021-09-13 16:10:50|728118|726118|728128.8|726128.8|728128.8|726625.8|727600.6|726102.5|31
1631549460000|2021-09-13 16:11:00|728124.5|726124.5|727623.3|726623.3|728132.8|726628.3|727610.7|726105.7|36
1631549470000|2021-09-13 16:11:10|727621.8|726621.8|727611.8|726611.8|728113|726631.8|727593|726090.2|33
1631549480000|2021-09-13 16:11:20|727613.3|726613.3|727603|726603|728103.9|726613.4|727566.7|726099.1|32
1631549490000|2021-09-13 16:11:30|727598.4|726598.4|727562|726562|728052.1|726601.8|727558.2|726052.1|25
1631549500000|2021-09-13 16:11:40|727559|726559|727571.7|726571.7|727577.2|726577.2|727555.4|726555.4|29
1631549510000|2021-09-13 16:11:50|727571.1|726571.1|727575.3|726575.3|727576.4|726576.4|727570|726570|26
1631549520000|2021-09-13 16:12:00|727569.2|726569.2|727493.6|726493.6|728044.9|726569.2|727480.7|725991.1|34
1631549530000|2021-09-13 16:12:10|728012|726012|727542.6|726542.6|728025.5|726544|727514.3|726012|35
1631549540000|2021-09-13 16:12:20|727541.7|726541.7|727539.7|726539.7|727545.6|726545.6|727536.2|726536.2|26
1631549550000|2021-09-13 16:12:30|727540|726540|727534.6|726534.6|727540|726540|727527.7|726527.7|21
1631549560000|2021-09-13 16:12:40|727539.8|726539.8|727534.5|726534.5|727542.9|726542.9|727517|726517|20
1631549570000|2021-09-13 16:12:50|727520.8|726520.8|727534.6|726534.6|727535.5|726535.5|727520.8|726520.8|11
1631549580000|2021-09-13 16:13:00|727535.2|726535.2|727538.5|726538.5|727549.9|726549.9|727509.7|726509.7|19
1631549590000|2021-09-13 16:13:10|727540.5|726540.5|727512.8|726512.8|727540.5|726540.5|727512.8|726512.8|12
1631549600000|2021-09-13 16:13:20|727527.7|726527.7|728004.1|726004.1|728021|726534.6|727511.7|726001.8|21
1631549610000|2021-09-13 16:13:30|727981.7|725981.7|727488.2|726488.2|727981.7|726506.2|727484|725981.7|19
1631549620000|2021-09-13 16:13:40|727488.9|726488.9|727505.6|726505.6|728000.5|726511.8|727483.2|726000.5|20
1631549630000|2021-09-13 16:13:50|727506.8|726506.8|727502.3|726502.3|727506.9|726506.9|727501.2|726501.2|14
1631549640000|2021-09-13 16:14:00|727501.9|726501.9|727501|726501|727991.3|726502.3|727488|725989.2|20
1631549650000|2021-09-13 16:14:10|727508|726508|727512|726512|728006.2|726513.7|727499.7|726006.1|28
1631549660000|2021-09-13 16:14:20|727513.1|726513.1|727527.6|726527.6|728027.6|726537.4|727511.1|726027.4|30
1631549670000|2021-09-13 16:14:30|727526.3|726526.3|727543.9|726543.9|727543.9|726543.9|727526.3|726526.3|25
1631549680000|2021-09-13 16:14:40|727546|726546|727542.4|726542.4|727546.8|726546.8|727542.4|726542.4|13
1631549690000|2021-09-13 16:14:50|727546|726546|727555.5|726555.5|728022.5|726580.2|727522.4|726022.5|29
1631549700000|2021-09-13 16:15:00|727555.9|726555.9|727524.3|726524.3|728062.8|726571.5|727523.9|726062.8|38
1631549710000|2021-09-13 16:15:10|727511.9|726511.9|727546|726546|727547.4|726547.4|727511.4|726511.4|32
1631549720000|2021-09-13 16:15:20|727550.1|726550.1|728057.1|726057.1|728060|726558.3|727549.5|726052.9|14
1631549730000|2021-09-13 16:15:30|728056.1|726056.1|727558.8|726558.8|728061.9|726559.2|727558.8|726056.1|11
1631549740000|2021-09-13 16:15:40|727561.6|726561.6|727561.3|726561.3|727563.5|726563.5|727558.8|726558.8|9
1631549750000|2021-09-13 16:15:50|727560|726560|727543.2|726543.2|727565.3|726565.3|727543.2|726543.2|14
1631549760000|2021-09-13 16:16:00|728038.3|726038.3|727546.2|726546.2|728038.3|726551.9|727537|726038.3|20
1631549770000|2021-09-13 16:16:10|727546.9|726546.9|727550.4|726550.4|727552.8|726552.8|727545.1|726545.1|14
1631549780000|2021-09-13 16:16:20|727550|726550|727552.3|726552.3|727552.9|726552.9|727550|726550|9
1631549790000|2021-09-13 16:16:30|727554.3|726554.3|727626.6|726626.6|728132|726636.1|727554.3|726101.2|29
1631549800000|2021-09-13 16:16:40|727631.9|726631.9|727645.5|726645.5|728144.8|726655.5|727623.1|726133.5|37
1631549810000|2021-09-13 16:16:50|727646|726646|728149|726149|728181.2|726675|727646|726149|25
1631549820000|2021-09-13 16:17:00|728148|726148|728120.7|726120.7|728148|726650.2|727609.5|726105|22
1631549830000|2021-09-13 16:17:10|728122.6|726122.6|727618.2|726618.2|728122.6|726639.6|727613.5|726121.8|25
1631549840000|2021-09-13 16:17:20|727621.9|726621.9|728062.7|726062.7|728074.1|726621.9|727551|726048.1|28
1631549850000|2021-09-13 16:17:30|728064.1|726064.1|728049.3|726049.3|728067.3|726067.3|728044.1|726044.1|25
1631549860000|2021-09-13 16:17:40|728049.1|726049.1|728061.9|726061.9|728061.9|726061.9|728043.4|726043.4|21
1631549870000|2021-09-13 16:17:50|728061.7|726061.7|728054.9|726054.9|728080.2|726080.2|728050.8|726050.8|18
1631549880000|2021-09-13 16:18:00|728064.2|726064.2|728080.5|726080.5|728082.2|726082.2|728051.1|726051.1|24
1631549890000|2021-09-13 16:18:10|728081.4|726081.4|727571.5|726571.5|728084.3|726575.4|727565.3|726058.7|16
1631549900000|2021-09-13 16:18:20|727569.8|726569.8|727651.1|726651.1|728171.8|726659.8|727567.8|726154.9|25
1631549910000|2021-09-13 16:18:30|727652.2|726652.2|727688.3|726688.3|727694.1|726694.1|727644.6|726644.6|22
1631549920000|2021-09-13 16:18:40|727687.1|726687.1|727724.1|726724.1|727737.5|726737.5|727670.9|726670.9|22
1631549930000|2021-09-13 16:18:50|727713.1|726713.1|727657.2|726657.2|727721|726721|727657.2|726657.2|20
1631549940000|2021-09-13 16:19:00|727660.8|726660.8|727664.8|726664.8|728167|726711.1|727658.3|726167|28
1631549950000|2021-09-13 16:19:10|727631|726631|727632.2|726632.2|728145.7|726665.5|727610.3|726145.7|15
1631549960000|2021-09-13 16:19:20|727597.4|726597.4|727600.1|726600.1|727624.4|726624.4|727593.1|726593.1|19
1631549970000|2021-09-13 16:19:30|727605.9|726605.9|727607.4|726607.4|727607.4|726607.4|727577|726577|23
1631549980000|2021-09-13 16:19:40|727614.1|726614.1|727594.6|726594.6|727614.1|726614.1|727594.6|726594.6|8
1631549990000|2021-09-13 16:19:50|727600.2|726600.2|727598.4|726598.4|727607.3|726607.3|727597.6|726597.6|17
1631550000000|2021-09-13 16:20:00|727596.7|726596.7|727561.6|726561.6|728117.5|726620.6|727546.8|726115.8|32
1631550010000|2021-09-13 16:20:10|727575|726575|727550.2|726550.2|727575|726575|727540.3|726540.3|33
1631550020000|2021-09-13 16:20:20|727542.5|726542.5|727552.9|726552.9|727573|726573|727541.3|726541.3|28
1631550030000|2021-09-13 16:20:30|727492.5|726492.5|727495.4|726495.4|727983.7|726507.8|727486.5|725971.5|31
1631550040000|2021-09-13 16:20:40|727490.1|726490.1|727492.9|726492.9|727495|726495|727488.1|726488.1|25
1631550050000|2021-09-13 16:20:50|727493.1|726493.1|727489.4|726489.4|727508.9|726508.9|727468.4|726468.4|24
1631550060000|2021-09-13 16:21:00|727974.2|725974.2|727474.6|726474.6|727974.2|726475.5|727442.1|725968|23
1631550070000|2021-09-13 16:21:10|727463.7|726463.7|727429|726429|727955.9|726463.7|727428.2|725954.7|22
1631550080000|2021-09-13 16:21:20|727419.1|726419.1|727925.3|725925.3|727941|726438.9|727419.1|725916.3|26
1631550090000|2021-09-13 16:21:30|727930.3|725930.3|727431.5|726431.5|727936.4|726432.5|727428.1|725925.7|19
1631550100000|2021-09-13 16:21:40|727430.6|726430.6|727426.5|726426.5|727436.4|726436.4|727424.2|726424.2|12
1631550110000|2021-09-13 16:21:50|727428.7|726428.7|727432.2|726432.2|727435.8|726435.8|727424.9|726424.9|10
1631550120000|2021-09-13 16:22:00|727427.5|726427.5|727445.9|726445.9|727445.9|726445.9|727424|726424|20
1631550130000|2021-09-13 16:22:10|727440.8|726440.8|727461.4|726461.4|727475.7|726475.7|727418.2|726418.2|24
1631550140000|2021-09-13 16:22:20|727468.9|726468.9|727446.5|726446.5|727468.9|726468.9|727434.6|726434.6|18
1631550150000|2021-09-13 16:22:30|727450.2|726450.2|727495|726495|727495|726495|727422.3|726422.3|24
1631550160000|2021-09-13 16:22:40|727474.5|726474.5|727478.6|726478.6|727488.5|726488.5|727473.2|726473.2|20
1631550170000|2021-09-13 16:22:50|727482.8|726482.8|727484.1|726484.1|727493.1|726493.1|727478|726478|17
1631550180000|2021-09-13 16:23:00|727479.1|726479.1|727478.8|726478.8|727486.6|726486.6|727474.9|726474.9|16
1631550190000|2021-09-13 16:23:10|727484.2|726484.2|727470.2|726470.2|727486.8|726486.8|727470.2|726470.2|11
1631550200000|2021-09-13 16:23:20|727484.1|726484.1|727485.8|726485.8|727485.8|726485.8|727478|726478|21
1631550210000|2021-09-13 16:23:30|727483|726483|727497.5|726497.5|727497.5|726497.5|727482.9|726482.9|10
1631550220000|2021-09-13 16:23:40|727481|726481|727484.1|726484.1|727488.7|726488.7|727469.6|726469.6|11
1631550230000|2021-09-13 16:23:50|727486.1|726486.1|727489.6|726489.6|727489.6|726489.6|727482.3|726482.3|13
1631550240000|2021-09-13 16:24:00|727484.6|726484.6|727482.9|726482.9|727488.9|726488.9|727479.3|726479.3|17
1631550250000|2021-09-13 16:24:10|727485.1|726485.1|727484.8|726484.8|727488.7|726488.7|727481.6|726481.6|13
1631550260000|2021-09-13 16:24:20|727481.8|726481.8|727924.6|725924.6|727926.1|726481.8|727408.9|725894.5|22
1631550270000|2021-09-13 16:24:30|727926.1|725926.1|727255.7|726255.7|727926.1|726424.7|727255.7|725925.7|26
1631550280000|2021-09-13 16:24:40|727703.7|725703.7|727677.9|725677.9|727703.7|726197.5|727158.3|725656.9|31
1631550290000|2021-09-13 16:24:50|727681.1|725681.1|727668.9|725668.9|727695.3|725695.3|727668.9|725668.9|26
1631550300000|2021-09-13 16:25:00|727670.8|725670.8|727676.3|725676.3|727684.6|726180.6|727180.6|725662.2|34
1631550310000|2021-09-13 16:25:10|727677.5|725677.5|727678.5|725678.5|727691.4|726191|727173.9|725659.4|31
1631550320000|2021-09-13 16:25:20|727681.1|725681.1|727149.7|726149.7|727686.4|726179.1|727119.4|725664.4|36
1631550330000|2021-09-13 16:25:30|727147.4|726147.4|727142.9|726142.9|727635.5|726165|727121.8|725635.5|31
1631550340000|2021-09-13 16:25:40|727144.9|726144.9|727130.8|726130.8|727147.6|726147.6|727125.4|726125.4|26
1631550350000|2021-09-13 16:25:50|727130.7|726130.7|727574.3|725574.3|727594.3|726142.1|727076.4|725555.1|28
1631550360000|2021-09-13 16:26:00|727573.7|725573.7|727573.5|725573.5|727586.5|726085.5|727073.3|725565.1|17
1631550370000|2021-09-13 16:26:10|727580.8|725580.8|727656.6|725656.6|727656.6|725656.6|727572.3|725572.3|28
1631550380000|2021-09-13 16:26:20|727657.4|725657.4|727700.7|725700.7|727700.7|726194|727149.4|725650.7|21
1631550390000|2021-09-13 16:26:30|727707.5|725707.5|727784.8|725784.8|727805|726314.1|727231.5|725704.3|39
1631550400000|2021-09-13 16:26:40|727789.8|725789.8|727799.8|725799.8|727803.5|725803.5|727787.2|725787.2|16
1631550410000|2021-09-13 16:26:50|727795.8|725795.8|727790.4|725790.4|727800.6|725800.6|727779.8|725779.8|14
1631550420000|2021-09-13 16:27:00|727787|725787|727223.7|726223.7|727790.3|726223.7|727223.7|725692.5|17
1631550430000|2021-09-13 16:27:10|727728.3|725728.3|727729.1|725729.1|727755|725755|727712.6|725712.6|26
1631550440000|2021-09-13 16:27:20|727728.4|725728.4|727719.1|725719.1|727733.1|725733.1|727719.1|725719.1|20
1631550450000|2021-09-13 16:27:30|727719.7|725719.7|727742.3|725742.3|727752.8|725752.8|727713|725713|22
1631550460000|2021-09-13 16:27:40|727731.4|725731.4|727724.3|725724.3|727756.1|725756.1|727716.2|725716.2|26
1631550470000|2021-09-13 16:27:50|727720.8|725720.8|727741.4|725741.4|727753.6|725753.6|727720.8|725720.8|26
1631550480000|2021-09-13 16:28:00|727743.9|725743.9|727729.8|725729.8|727790|725790|727718.4|725718.4|22
1631550490000|2021-09-13 16:28:10|727734.7|725734.7|727752|725752|727753.1|725753.1|727728.4|725728.4|24
1631550500000|2021-09-13 16:28:20|727733.9|725733.9|727705.8|725705.8|727761.5|725761.5|727705.4|725705.4|22
1631550510000|2021-09-13 16:28:30|727727.4|725727.4|727702.1|725702.1|727728.2|725728.2|727702.1|725702.1|19
1631550520000|2021-09-13 16:28:40|727696.3|725696.3|727715|725715|727720.1|725720.1|727696.3|725696.3|28
1631550530000|2021-09-13 16:28:50|727718.7|725718.7|727708.7|725708.7|727719.3|725719.3|727705.4|725705.4|32
1631550540000|2021-09-13 16:29:00|727709.7|725709.7|727712|725712|727714.5|725714.5|727706.2|725706.2|20
1631550550000|2021-09-13 16:29:10|727711.4|725711.4|727712.8|725712.8|727716.4|725716.4|727698.9|725698.9|13
1631550560000|2021-09-13 16:29:20|727713.6|725713.6|727715.2|725715.2|727718.1|725718.1|727713.6|725713.6|11
1631550570000|2021-09-13 16:29:30|727717.9|725717.9|727731.9|725731.9|727732.1|725732.1|727715.5|725715.5|23
1631550580000|2021-09-13 16:29:40|727724.4|725724.4|727724.3|725724.3|727732.3|725732.3|727724.3|725724.3|13
1631550590000|2021-09-13 16:29:50|727727.4|725727.4|727720.5|725720.5|727729.8|725729.8|727719.2|725719.2|10
1631550600000|2021-09-13 16:30:00|727719.6|725719.6|727726|725726|727733|725733|727719.6|725719.6|27
1631550610000|2021-09-13 16:30:10|727732.3|725732.3|727724.4|725724.4|727733.5|725733.5|727715.2|725715.2|20
1631550620000|2021-09-13 16:30:20|727724|725724|727657.3|725657.3|727724|725724|727627.8|725627.8|32
1631550630000|2021-09-13 16:30:30|727643|725643|727652.5|725652.5|727665.4|725665.4|727643|725643|33
1631550640000|2021-09-13 16:30:40|727648.3|725648.3|727195|726195|727704.9|726201.9|727194.4|725648.3|35
1631550650000|2021-09-13 16:30:50|727200.8|726200.8|727203.2|726203.2|727212.4|726212.4|727190.8|726190.8|28
1631550660000|2021-09-13 16:31:00|727208.4|726208.4|727698.9|725698.9|727698.9|726209.6|727200.9|725692.3|29
1631550670000|2021-09-13 16:31:10|727700.7|725700.7|727698.9|725698.9|727703.2|725703.2|727696.1|725696.1|25
1631550680000|2021-09-13 16:31:20|727702.3|725702.3|727207.6|726207.6|727712.3|726217.6|727207.6|725701.6|25
1631550690000|2021-09-13 16:31:30|727208.1|726208.1|727213.2|726213.2|727222.3|726222.3|727208.1|726208.1|20
1631550700000|2021-09-13 16:31:40|727212.8|726212.8|727780.7|725780.7|727795.7|726288.1|727212.8|725714.5|26
1631550710000|2021-09-13 16:31:50|727778.4|725778.4|727788.3|725788.3|727789.8|725789.8|727773.4|725773.4|31
1631550720000|2021-09-13 16:32:00|727784.5|725784.5|727290.3|726290.3|727795.5|726307.9|727290.3|725783.2|30
1631550730000|2021-09-13 16:32:10|727289|726289|727290.2|726290.2|727788|726299.8|727284.8|725773.3|27
1631550740000|2021-09-13 16:32:20|727789.6|725789.6|727289.2|726289.2|727797.2|726289.6|727281.9|725774.2|29
1631550750000|2021-09-13 16:32:30|727283.8|726283.8|727720.4|725720.4|727742.2|726289.6|727241|725716.8|32
1631550760000|2021-09-13 16:32:40|727725.2|725725.2|727721.1|725721.1|727730.8|725730.8|727715.7|725715.7|26
1631550770000|2021-09-13 16:32:50|727722.2|725722.2|727725.7|725725.7|727729.4|725729.4|727702.6|725702.6|22
1631550780000|2021-09-13 16:33:00|727726.9|725726.9|727676.8|725676.8|727735.1|726204.5|727184.1|725667|23
1631550790000|2021-09-13 16:33:10|727679.1|725679.1|727642|725642|727682.7|726171.8|727143.4|725635.6|30
1631550800000|2021-09-13 16:33:20|727645|725645|727643.6|725643.6|727651.9|726149.4|727141|725635.5|30
1631550810000|2021-09-13 16:33:30|727641.2|725641.2|727667.8|725667.8|727667.8|726172.1|727136|725626|34
1631550820000|2021-09-13 16:33:40|727663.2|725663.2|727669|725669|727685.4|726201.5|727165.8|725661.7|25
1631550830000|2021-09-13 16:33:50|727682.8|725682.8|727682.6|725682.6|727695.4|726195.7|727180.7|725654|33
1631550840000|2021-09-13 16:34:00|727684.7|725684.7|727171.3|726171.3|727686.3|726171.8|727170.6|725648.9|25
1631550850000|2021-09-13 16:34:10|727173.1|726173.1|727684|725684|727684|726181.3|727167|725666.9|19
1631550860000|2021-09-13 16:34:20|727675|725675|727183.7|726183.7|727675|726183.7|727157.2|725656.8|20
1631550870000|2021-09-13 16:34:30|727179.6|726179.6|727670.9|725670.9|727670.9|726185.5|727175.2|725670.7|12
1631550880000|2021-09-13 16:34:40|727671.2|725671.2|727697.3|725697.3|727697.3|725697.3|727671.2|725671.2|23
1631550890000|2021-09-13 16:34:50|727697.8|725697.8|727727.4|725727.4|727727.4|726229.2|727229.2|725695|22
1631550900000|2021-09-13 16:35:00|727729.2|725729.2|727735.2|725735.2|727735.2|725735.2|727716.3|725716.3|28
1631550910000|2021-09-13 16:35:10|727733.6|725733.6|727288.6|726288.6|727794.2|726288.6|727288.6|725731.3|24
1631550920000|2021-09-13 16:35:20|727283|726283|727792.2|725792.2|727795.9|726297.8|727283|725772.4|30
1631550930000|2021-09-13 16:35:30|727792.4|725792.4|727764.7|725764.7|727796.9|726276.4|727257.4|725760.1|29
1631550940000|2021-09-13 16:35:40|727757.9|725757.9|727703.8|725703.8|727765.5|725765.5|727687.5|725687.5|27
1631550950000|2021-09-13 16:35:50|727701.2|725701.2|727708.5|725708.5|727720.5|725720.5|727701.2|725701.2|23
1631550960000|2021-09-13 16:36:00|727707.6|725707.6|727669.9|725669.9|727707.6|725707.6|727654.7|725654.7|31
1631550970000|2021-09-13 16:36:10|727703.8|725703.8|727704.7|725704.7|727711.5|725711.5|727694.4|725694.4|23
1631550980000|2021-09-13 16:36:20|727705.7|725705.7|727716.8|725716.8|727718|725718|727705.7|725705.7|13
1631550990000|2021-09-13 16:36:30|727717.5|725717.5|727714.7|725714.7|727717.9|725717.9|727697.9|725697.9|17
1631551000000|2021-09-13 16:36:40|727700.6|725700.6|727681.7|725681.7|727716.7|726199|727191.6|725674.6|27
1631551010000|2021-09-13 16:36:50|727677.9|725677.9|727704.3|725704.3|727733.9|725733.9|727677.9|725677.9|24
1631551020000|2021-09-13 16:37:00|727697.7|725697.7|727690.2|725690.2|727723.5|725723.5|727690.2|725690.2|21
1631551030000|2021-09-13 16:37:10|727691.5|725691.5|727668.9|725668.9|727696.2|725696.2|727664.7|725664.7|18
1631551040000|2021-09-13 16:37:20|727674.9|725674.9|727644.5|725644.5|727677.7|726157.4|727154.2|725638.2|26
1631551050000|2021-09-13 16:37:30|727646.6|725646.6|727654.2|725654.2|727654.8|725654.8|727641.9|725641.9|20
1631551060000|2021-09-13 16:37:40|727655.4|725655.4|727654.2|725654.2|727656.7|725656.7|727652.2|725652.2|14
1631551070000|2021-09-13 16:37:50|727654.8|725654.8|727082.8|726082.8|727654.9|726128.5|727073.8|725645.5|18
1631551080000|2021-09-13 16:38:00|727099|726099|727578.4|725578.4|727581.5|726099|727077.9|725567.8|29
1631551090000|2021-09-13 16:38:10|727580.5|725580.5|727067.5|726067.5|727580.5|726069.7|727060.4|725554.5|21
1631551100000|2021-09-13 16:38:20|727070.3|726070.3|727568.3|725568.3|727579.4|726081.7|727065|725568.3|18
1631551110000|2021-09-13 16:38:30|727569.4|725569.4|727584.6|725584.6|727587.4|725587.4|727569.4|725569.4|12
1631551120000|2021-09-13 16:38:40|727585|725585|727582.3|725582.3|727585.3|726093.5|727084.9|725564.2|20
1631551130000|2021-09-13 16:38:50|727582.8|725582.8|727587.5|725587.5|727590.4|725590.4|727572.1|725572.1|17
1631551140000|2021-09-13 16:39:00|727582.9|725582.9|727196|726196|727689.7|726201.5|727098.8|725578.6|34
1631551150000|2021-09-13 16:39:10|727202|726202|727655.6|725655.6|727655.6|726202.7|727170.3|725653.8|24
1631551160000|2021-09-13 16:39:20|727671.8|725671.8|727669.1|725669.1|727674|725674|727653.9|725653.9|23
1631551170000|2021-09-13 16:39:30|727660.4|725660.4|727685.7|725685.7|727704.4|726204|727189.8|725660.4|27
1631551180000|2021-09-13 16:39:40|727686.8|725686.8|727703.4|725703.4|727703.8|726234.9|727212.8|725686.8|24
1631551190000|2021-09-13 16:39:50|727704.6|725704.6|727200.1|726200.1|727713.1|726220.5|727200.1|725704.6|20
1631551200000|2021-09-13 16:40:00|727201.6|726201.6|727200.3|726200.3|727218.7|726218.7|727190.6|726190.6|32
1631551210000|2021-09-13 16:40:10|727199.4|726199.4|727188.5|726188.5|727201.4|726201.4|727182.7|726182.7|33
1631551220000|2021-09-13 16:40:20|727187.9|726187.9|727199.2|726199.2|727199.2|726199.2|727187.9|726187.9|30
1631551230000|2021-09-13 16:40:30|727197.6|726197.6|727220.8|726220.8|727237.2|726237.2|727197.6|726197.6|27
1631551240000|2021-09-13 16:40:40|727223.7|726223.7|727226.7|726226.7|727228.7|726228.7|727211.9|726211.9|20
1631551250000|2021-09-13 16:40:50|727223.5|726223.5|727194.1|726194.1|727702.4|726223.5|727186|725685.2|22
1631551260000|2021-09-13 16:41:00|727185.1|726185.1|727690|725690|727692.4|726189.8|727185.1|725681.1|21
1631551270000|2021-09-13 16:41:10|727693.1|725693.1|727696.6|725696.6|727700.5|725700.5|727682.3|725682.3|20
1631551280000|2021-09-13 16:41:20|727704|725704|727699.8|725699.8|727704|725704|727699.8|725699.8|10
1631551290000|2021-09-13 16:41:30|727688.4|725688.4|727697.7|725697.7|727701.4|725701.4|727682.4|725682.4|23
1631551300000|2021-09-13 16:41:40|727696.5|725696.5|727705|725705|727706.8|725706.8|727695.4|725695.4|11
1631551310000|2021-09-13 16:41:50|727704.4|725704.4|727704|725704|727707|725707|727703.6|725703.6|9
1631551320000|2021-09-13 16:42:00|727704.3|725704.3|727210.5|726210.5|727723.1|726222.2|727209.1|725703.7|25
1631551330000|2021-09-13 16:42:10|727722.6|725722.6|727207.8|726207.8|727722.6|726229|727207.2|725722.6|21
1631551340000|2021-09-13 16:42:20|727211.5|726211.5|727825.9|725825.9|727835.9|726287.1|727208.5|725816.9|27
1631551350000|2021-09-13 16:42:30|727823.1|725823.1|727852.5|725852.5|727866.9|726355|727355|725818.4|21
1631551360000|2021-09-13 16:42:40|727849.8|725849.8|727364.1|726364.1|727864.9|726365.3|727351.9|725849.1|22
1631551370000|2021-09-13 16:42:50|727365.7|726365.7|727352.7|726352.7|727890.2|726370.6|727346.6|725872.6|22
1631551380000|2021-09-13 16:43:00|727351.8|726351.8|727847.7|725847.7|727847.7|726353.4|727347.1|725833.3|16
1631551390000|2021-09-13 16:43:10|727848.3|725848.3|727324.2|726324.2|727848.3|726345|727319|725839.3|27
1631551400000|2021-09-13 16:43:20|727326.7|726326.7|727834.3|725834.3|727834.3|726337.1|727318|725818.8|23
1631551410000|2021-09-13 16:43:30|727822.1|725822.1|727346.5|726346.5|727840.1|726347.1|727334.2|725822.1|18
1631551420000|2021-09-13 16:43:40|727346.7|726346.7|727840.5|725840.5|727865.1|726349.1|727334.6|725838.3|27
1631551430000|2021-09-13 16:43:50|727840.9|725840.9|727838.9|725838.9|727841.7|725841.7|727832.8|725832.8|25
1631551440000|2021-09-13 16:44:00|727837.7|725837.7|727334.6|726334.6|727840.1|726345.3|727321.5|725834.1|20
1631551450000|2021-09-13 16:44:10|727330.9|726330.9|727335|726335|727340.6|726340.6|727322.3|726322.3|18
1631551460000|2021-09-13 16:44:20|727334.9|726334.9|727324.9|726324.9|727836.7|726335.8|727318.1|725824.8|20
1631551470000|2021-09-13 16:44:30|727329.4|726329.4|727361.5|726361.5|727847.6|726374.7|727329.4|725844.8|25
1631551480000|2021-09-13 16:44:40|727348.5|726348.5|727402.5|726402.5|727885.4|726405.7|727348.5|725860.5|26
1631551490000|2021-09-13 16:44:50|727405.3|726405.3|727838.9|725838.9|727868.3|726405.4|727378.6|725823.8|31
1631551500000|2021-09-13 16:45:00|727838.2|725838.2|727851.8|725851.8|727861.7|726358.2|727352.8|725838.2|29
1631551510000|2021-09-13 16:45:10|727853|725853|727335.2|726335.2|727859.9|726354.5|727335.2|725821.5|19
1631551520000|2021-09-13 16:45:20|727340.8|726340.8|727836.9|725836.9|727836.9|726361.6|727323.1|725829.2|25
1631551530000|2021-09-13 16:45:30|727839.6|725839.6|727894.8|725894.8|727896.1|726398.4|727393.3|725833.3|22
1631551540000|2021-09-13 16:45:40|727899.6|725899.6|727893.6|725893.6|727900|725900|727883.3|725883.3|20
1631551550000|2021-09-13 16:45:50|727889.7|725889.7|727888.5|725888.5|727895.3|725895.3|727877.6|725877.6|21
1631551560000|2021-09-13 16:46:00|727885.5|725885.5|727822.4|725822.4|727885.5|725885.5|727810.2|725810.2|25
1631551570000|2021-09-13 16:46:10|727811.4|725811.4|727821|725821|727823.6|725823.6|727811.4|725811.4|15
1631551580000|2021-09-13 16:46:20|727818.4|725818.4|727827.8|725827.8|727827.8|725827.8|727814.9|725814.9|18
1631551590000|2021-09-13 16:46:30|727829.7|725829.7|727826.4|725826.4|727846.4|726353.5|727338.8|725826.4|27
1631551600000|2021-09-13 16:46:40|727826.8|725826.8|727326.6|726326.6|727835.6|726336.1|727326.6|725823.4|20
1631551610000|2021-09-13 16:46:50|727827.3|725827.3|727840.6|725840.6|727847.3|726336.1|727336.1|725817.5|25
1631551620000|2021-09-13 16:47:00|727840.2|725840.2|727836.7|725836.7|727842.6|725842.6|727835|725835|25
1631551630000|2021-09-13 16:47:10|727837.4|725837.4|727839.2|725839.2|727840.1|725840.1|727831.2|725831.2|18
1631551640000|2021-09-13 16:47:20|727839.7|725839.7|727857.1|725857.1|727857.1|725857.1|727839.7|725839.7|17
1631551650000|2021-09-13 16:47:30|727854.5|725854.5|727857.2|725857.2|727861.8|725861.8|727841.8|725841.8|13
1631551660000|2021-09-13 16:47:40|727854.8|725854.8|727847.4|725847.4|727855.9|726348.7|727348.7|725843.9|17
1631551670000|2021-09-13 16:47:50|727851.7|725851.7|727837|725837|727858.8|725858.8|727833.2|725833.2|18
1631551680000|2021-09-13 16:48:00|727833.7|725833.7|727839.4|725839.4|727860.7|726363.5|727347.7|725833.7|30
1631551690000|2021-09-13 16:48:10|727840.1|725840.1|727845.6|725845.6|727854.4|725854.4|727839.2|725839.2|27
1631551700000|2021-09-13 16:48:20|727838.8|725838.8|727355.8|726355.8|727853|726355.8|727347|725838.8|27
1631551710000|2021-09-13 16:48:30|727354|726354|727350.5|726350.5|727358.1|726358.1|727347.4|726347.4|22
1631551720000|2021-09-13 16:48:40|727350.1|726350.1|727336|726336|727357.5|726357.5|727336|726336|22
1631551730000|2021-09-13 16:48:50|727339.9|726339.9|727357.4|726357.4|727858.7|726357.4|727333.7|725835.8|27
1631551740000|2021-09-13 16:49:00|727356.5|726356.5|727350.6|726350.6|727866.7|726365.6|727348.5|725850.6|27
1631551750000|2021-09-13 16:49:10|727337.7|726337.7|727869.4|725869.4|727875.3|726371.5|727337.7|725869.4|21
1631551760000|2021-09-13 16:49:20|727869.5|725869.5|727353.3|726353.3|727874|726368|727353.3|725869.5|15
1631551770000|2021-09-13 16:49:30|727354.6|726354.6|727356.8|726356.8|727357.5|726357.5|727347|726347|10
1631551780000|2021-09-13 16:49:40|727358.3|726358.3|727360.5|726360.5|727360.5|726360.5|727352.5|726352.5|7
1631551790000|2021-09-13 16:49:50|727359.5|726359.5|727360.1|726360.1|727361.7|726361.7|727352.2|726352.2|8
1631551800000|2021-09-13 16:50:00|727361.6|726361.6|727379.4|726379.4|727379.4|726379.4|727355.6|726355.6|19
1631551810000|2021-09-13 16:50:10|727376.7|726376.7|727372.9|726372.9|727376.8|726376.8|727372.9|726372.9|10
1631551820000|2021-09-13 16:50:20|727372.2|726372.2|727365.8|726365.8|727373.4|726373.4|727362.6|726362.6|11
1631551830000|2021-09-13 16:50:30|727368.1|726368.1|727875.4|725875.4|727878.6|726378.6|727368.1|725871|14
1631551840000|2021-09-13 16:50:40|727874.9|725874.9|727857.2|725857.2|727878.9|725878.9|727849.8|725849.8|12
1631551850000|2021-09-13 16:50:50|727857.7|725857.7|727347.2|726347.2|727863.4|726358.9|727347.2|725836|30
1631551860000|2021-09-13 16:51:00|727359.9|726359.9|727356.4|726356.4|727359.9|726359.9|727349.1|726349.1|19
1631551870000|2021-09-13 16:51:10|727356.7|726356.7|727909.2|725909.2|727912.7|726356.7|727355.7|725882.9|30
1631551880000|2021-09-13 16:51:20|727912.5|725912.5|727899.4|725899.4|727915.7|725915.7|727879.8|725879.8|17
1631551890000|2021-09-13 16:51:30|727905|725905|727903.2|725903.2|727908.5|725908.5|727898.3|725898.3|14
1631551900000|2021-09-13 16:51:40|727900.7|725900.7|727882.8|725882.8|727907.3|725907.3|727856.5|725856.5|17
1631551910000|2021-09-13 16:51:50|727885.7|725885.7|727876.4|725876.4|727902.8|725902.8|727868.8|725868.8|16
1631551920000|2021-09-13 16:52:00|727878.6|725878.6|727908.1|725908.1|727911.9|725911.9|727874.9|725874.9|19
1631551930000|2021-09-13 16:52:10|727900.1|725900.1|727867.9|725867.9|727917|725917|727841.1|725841.1|22
1631551940000|2021-09-13 16:52:20|727864.9|725864.9|727903.4|725903.4|727911.2|725911.2|727840.7|725840.7|28
1631551950000|2021-09-13 16:52:30|727901.8|725901.8|727902.1|725902.1|727910.4|725910.4|727897.1|725897.1|23
1631551960000|2021-09-13 16:52:40|727904.8|725904.8|727904|725904|727911.2|725911.2|727895.9|725895.9|32
1631551970000|2021-09-13 16:52:50|727903.1|725903.1|727922.4|725922.4|727934|725934|727901.2|725901.2|16
1631551980000|2021-09-13 16:53:00|727923.9|725923.9|727930.1|725930.1|727936.2|725936.2|727918.6|725918.6|20
1631551990000|2021-09-13 16:53:10|727930.2|725930.2|727944|725944|727944|725944|727930.2|725930.2|16
1631552000000|2021-09-13 16:53:20|727940.4|725940.4|727939.1|725939.1|727944|725944|727932|725932|16
1631552010000|2021-09-13 16:53:30|727938.2|725938.2|727937|725937|727940.9|725940.9|727936.9|725936.9|8
1631552020000|2021-09-13 16:53:40|727940|725940|727935.3|725935.3|727942.5|725942.5|727934.5|725934.5|13
1631552030000|2021-09-13 16:53:50|727939|725939|727940.7|725940.7|727943.4|725943.4|727938.6|725938.6|16
1631552040000|2021-09-13 16:54:00|727938.1|725938.1|727938.2|725938.2|727939.4|725939.4|727934.1|725934.1|7
1631552050000|2021-09-13 16:54:10|727940.4|725940.4|727940.8|725940.8|727941.3|725941.3|727937.2|725937.2|9
1631552060000|2021-09-13 16:54:20|727941.9|725941.9|727936|725936|727941.9|725941.9|727932.4|725932.4|6
1631552070000|2021-09-13 16:54:30|727940.9|725940.9|727943.7|725943.7|727945.4|725945.4|727938.9|725938.9|18
1631552080000|2021-09-13 16:54:40|727944.7|725944.7|727947.2|725947.2|727947.2|725947.2|727943.4|725943.4|8
1631552090000|2021-09-13 16:54:50|727949.5|725949.5|727941.6|725941.6|727950.4|725950.4|727937.7|725937.7|9
1631552100000|2021-09-13 16:55:00|727941.4|725941.4|727950|725950|727955.2|725955.2|727941.4|725941.4|9
1631552110000|2021-09-13 16:55:10|727951.4|725951.4|727950.9|725950.9|727952.1|725952.1|727949.1|725949.1|8
1631552120000|2021-09-13 16:55:20|727939.5|725939.5|727948.4|725948.4|727953.3|725953.3|727939.5|725939.5|11
1631552130000|2021-09-13 16:55:30|727953.8|725953.8|727949|725949|727953.8|725953.8|727947.6|725947.6|4
1631552140000|2021-09-13 16:55:40|727947.5|725947.5|727936.5|725936.5|727950.6|725950.6|727936.5|725936.5|6
1631552150000|2021-09-13 16:55:50|727939.6|725939.6|727947.5|725947.5|727952.2|725952.2|727939.6|725939.6|6
1631552160000|2021-09-13 16:56:00|727954|725954|727950.7|725950.7|727954|725954|727948.9|725948.9|9
1631552170000|2021-09-13 16:56:10|727951.5|725951.5|727934.7|725934.7|727951.5|725951.5|727928|725928|9
1631552180000|2021-09-13 16:56:20|727945.5|725945.5|727951.3|725951.3|727952|725952|727945.5|725945.5|10
1631552190000|2021-09-13 16:56:30|727951.1|725951.1|727950.6|725950.6|727951.3|725951.3|727948.7|725948.7|10
1631552200000|2021-09-13 16:56:40|727945.4|725945.4|727936.4|725936.4|727948|725948|727928.1|725928.1|12
1631552210000|2021-09-13 16:56:50|727929|725929|727931.5|725931.5|727938.3|725938.3|727914.2|725914.2|18
1631552220000|2021-09-13 16:57:00|727932|725932|727922.4|725922.4|727934.6|725934.6|727905.3|725905.3|32
1631552230000|2021-09-13 16:57:10|727921.8|725921.8|727921.6|725921.6|727925.5|725925.5|727915.6|725915.6|14
1631552240000|2021-09-13 16:57:20|727922.1|725922.1|727926|725926|727926|725926|727915.3|725915.3|12
1631552250000|2021-09-13 16:57:30|727925.9|725925.9|727913.3|725913.3|727925.9|725925.9|727908.6|725908.6|17
1631552260000|2021-09-13 16:57:40|727913.6|725913.6|727917.3|725917.3|727941|725941|727889.1|725889.1|20
1631552270000|2021-09-13 16:57:50|727918.8|725918.8|727909.3|725909.3|727921.9|725921.9|727896|725896|9
1631552280000|2021-09-13 16:58:00|727908.7|725908.7|727913.5|725913.5|727913.5|725913.5|727903.1|725903.1|12
1631552290000|2021-09-13 16:58:10|727914.4|725914.4|727924|725924|727924|725924|727912.1|725912.1|10
1631552300000|2021-09-13 16:58:20|727920.1|725920.1|727922|725922|727923.9|725923.9|727902|725902|15
1631552310000|2021-09-13 16:58:30|727922.2|725922.2|727921.2|725921.2|727927.5|725927.5|727918.9|725918.9|11
1631552320000|2021-09-13 16:58:40|727930|725930|727923.4|725923.4|727930|725930|727914.8|725914.8|22
1631552330000|2021-09-13 16:58:50|727928|725928|727950.5|725950.5|727952.6|725952.6|727925.8|725925.8|15
1631599260000|2021-09-14 06:01:00|727575.6|725575.6|727572|725572|727608.1|725608.1|727565.7|725565.7|23
1631599270000|2021-09-14 06:01:10|727570.5|725570.5|727576.7|725576.7|727581.7|725581.7|727568.5|725568.5|17
1631599280000|2021-09-14 06:01:20|727574.8|725574.8|727622.2|725622.2|727654.6|725654.6|727574.8|725574.8|20
1631599290000|2021-09-14 06:01:30|727618.6|725618.6|727634.2|725634.2|727644.2|725644.2|727618.2|725618.2|23
1631599300000|2021-09-14 06:01:40|727627.9|725627.9|727656.5|725656.5|727677.5|725677.5|727577.1|725577.1|17
1631599310000|2021-09-14 06:01:50|727657|725657|727705.3|725705.3|727714.4|725714.4|727657|725657|11
1631599320000|2021-09-14 06:02:00|727720.3|725720.3|727689.9|725689.9|727735.5|725735.5|727688.2|725688.2|11
1631599330000|2021-09-14 06:02:10|727683.8|725683.8|727650.1|725650.1|727683.8|725683.8|727644.8|725644.8|13
1631599340000|2021-09-14 06:02:20|727652.7|725652.7|727674.3|725674.3|727679.1|725679.1|727645.2|725645.2|21
1631599350000|2021-09-14 06:02:30|727659.9|725659.9|727637.8|725637.8|727669.8|725669.8|727637.8|725637.8|22
1631599360000|2021-09-14 06:02:40|727641.1|725641.1|727665.6|725665.6|727680.3|725680.3|727641.1|725641.1|10
1631599370000|2021-09-14 06:02:50|727685.9|725685.9|727670.8|725670.8|727687.3|725687.3|727658.2|725658.2|12
1631599380000|2021-09-14 06:03:00|727673.3|725673.3|727601.7|725601.7|727682.3|725682.3|727580.5|725580.5|25
1631599390000|2021-09-14 06:03:10|727581.8|725581.8|727594|725594|727600.4|725600.4|727575.5|725575.5|23
1631599400000|2021-09-14 06:03:20|727593.4|725593.4|727645.7|725645.7|727645.7|725645.7|727550|725550|29
1631599410000|2021-09-14 06:03:30|727652.9|725652.9|727656.9|725656.9|727662|725662|727639.5|725639.5|17
1631599420000|2021-09-14 06:03:40|727657.1|725657.1|727673.3|725673.3|727677.5|725677.5|727657.1|725657.1|15
1631599430000|2021-09-14 06:03:50|727673.7|725673.7|727676.9|725676.9|727683.5|725683.5|727673.7|725673.7|16
1631599440000|2021-09-14 06:04:00|727677.5|725677.5|727666.6|725666.6|727678.5|725678.5|727656.8|725656.8|13
1631599450000|2021-09-14 06:04:10|727667.1|725667.1|727705.7|725705.7|727705.7|725705.7|727661.7|725661.7|17
1631599460000|2021-09-14 06:04:20|727707.9|725707.9|727846.4|725846.4|727865|726206.6|727206.6|725699.5|28
1631599470000|2021-09-14 06:04:30|727841.2|725841.2|727829.9|725829.9|727848.4|725848.4|727814.9|725814.9|22
1631599480000|2021-09-14 06:04:40|727828.3|725828.3|727864.1|725864.1|727864.1|725864.1|727781.6|725781.6|20
1631599490000|2021-09-14 06:04:50|727849.3|725849.3|727866.4|725866.4|727878.8|725878.8|727834.2|725834.2|22
1631599500000|2021-09-14 06:05:00|727867.3|725867.3|727900.3|725900.3|727907.7|725907.7|727831.1|725831.1|26
1631599510000|2021-09-14 06:05:10|727885.5|725885.5|727881.7|725881.7|727886.8|725886.8|727845.3|725845.3|13
1631599520000|2021-09-14 06:05:20|727879.8|725879.8|727958.5|725958.5|727958.5|725958.5|727877|725877|16
1631599530000|2021-09-14 06:05:30|727952.9|725952.9|728040.2|726040.2|728040.2|726040.2|727928.6|725928.6|23
1631599540000|2021-09-14 06:05:40|728040.9|726040.9|728040.7|726040.7|728054.5|726054.5|728013.9|726013.9|27
1631599550000|2021-09-14 06:05:50|728043.7|726043.7|728040.9|726040.9|728051.9|726051.9|728028|726028|22
1631599560000|2021-09-14 06:06:00|728032.2|726032.2|728078.4|726078.4|728084.8|726084.8|728031.8|726031.8|27
1631599570000|2021-09-14 06:06:10|728085.7|726085.7|728162.9|726162.9|728164.9|726164.9|728013.4|726013.4|30
1631599580000|2021-09-14 06:06:20|728167.8|726167.8|728156.2|726156.2|728167.8|726167.8|728156.2|726156.2|18
1631599590000|2021-09-14 06:06:30|728158.6|726158.6|728110.6|726110.6|728166.1|726166.1|728110.6|726110.6|24
1631599600000|2021-09-14 06:06:40|728104.8|726104.8|728464|726464|728474.3|726474.3|728095.4|726095.4|26
1631599610000|2021-09-14 06:06:50|728466.8|726466.8|728481.9|726481.9|728484.2|726484.2|728456.3|726456.3|23
1631599620000|2021-09-14 06:07:00|728468.9|726468.9|728423.2|726423.2|728551.8|726551.8|728401.9|726401.9|27
1631599630000|2021-09-14 06:07:10|728423.4|726423.4|728319.5|726319.5|728462.9|726462.9|728319.5|726319.5|30
1631599640000|2021-09-14 06:07:20|728327|726327|728290.8|726290.8|728333.2|726333.2|728290.8|726290.8|20
1631599650000|2021-09-14 06:07:30|728294.2|726294.2|728374.7|726374.7|728390.6|726390.6|728294.2|726294.2|27
1631599660000|2021-09-14 06:07:40|728375.8|726375.8|728336.8|726336.8|728379.8|726379.8|728331.9|726331.9|22
1631599670000|2021-09-14 06:07:50|728337.8|726337.8|728350.8|726350.8|728359.1|726359.1|728337.8|726337.8|18
1631599680000|2021-09-14 06:08:00|728352|726352|728354.6|726354.6|728365.6|726365.6|728348.7|726348.7|19
1631599690000|2021-09-14 06:08:10|728352.5|726352.5|728338.4|726338.4|728353.8|726353.8|728338.4|726338.4|15
1631599700000|2021-09-14 06:08:20|728338.6|726338.6|728325.2|726325.2|728338.6|726338.6|728311.3|726311.3|13
1631599710000|2021-09-14 06:08:30|728322.5|726322.5|728361.4|726361.4|728368.5|726368.5|728321.5|726321.5|17
1631599720000|2021-09-14 06:08:40|728370|726370|728363.3|726363.3|728370|726370|728322.2|726322.2|24
1631599730000|2021-09-14 06:08:50|728363|726363|728376.1|726376.1|728442.2|726442.2|728363|726363|25
1631599740000|2021-09-14 06:09:00|728369.9|726369.9|728369.2|726369.2|728379.8|726379.8|728358.6|726358.6|24
1631599750000|2021-09-14 06:09:10|728376.1|726376.1|728380.6|726380.6|728380.6|726380.6|728315.9|726315.9|23
1631599760000|2021-09-14 06:09:20|728401.8|726401.8|728502.2|726502.2|728502.2|726502.2|728400.7|726400.7|28
1631599770000|2021-09-14 06:09:30|728498.9|726498.9|728547.8|726547.8|728550.6|726550.6|728484|726484|26
1631599780000|2021-09-14 06:09:40|728539.3|726539.3|728531.7|726531.7|728550|726550|728525.8|726525.8|20
1631599790000|2021-09-14 06:09:50|728528.5|726528.5|728534.8|726534.8|728534.8|726534.8|728526.3|726526.3|19
1631599800000|2021-09-14 06:10:00|728541.4|726541.4|728563.6|726563.6|728580.3|726580.3|728522.8|726522.8|36
1631599810000|2021-09-14 06:10:10|728559.3|726559.3|728627|726627|728627|726627|728559.3|726559.3|30
1631599820000|2021-09-14 06:10:20|728621.3|726621.3|728579.3|726579.3|728628.4|726628.4|728579.3|726579.3|34
1631599830000|2021-09-14 06:10:30|728587.2|726587.2|728560.4|726560.4|728611.9|726611.9|728558.9|726558.9|26
1631599840000|2021-09-14 06:10:40|728564.2|726564.2|728591.8|726591.8|728600.1|726600.1|728548.7|726548.7|28
1631599850000|2021-09-14 06:10:50|728587.8|726587.8|728607.3|726607.3|728611.1|726611.1|728575.9|726575.9|26
1631599860000|2021-09-14 06:11:00|728610.3|726610.3|728619|726619|728622.9|726622.9|728606.8|726606.8|16
1631599870000|2021-09-14 06:11:10|728618|726618|728638.7|726638.7|728644.3|726644.3|728618|726618|12
1631599880000|2021-09-14 06:11:20|728631.4|726631.4|728634.9|726634.9|728647.5|726647.5|728610.6|726610.6|19
1631599890000|2021-09-14 06:11:30|728636.9|726636.9|728712.1|726712.1|728712.5|726712.5|728636.8|726636.8|21
1631599900000|2021-09-14 06:11:40|728710.1|726710.1|728710.5|726710.5|728715.5|726715.5|728705.8|726705.8|21
1631599910000|2021-09-14 06:11:50|728707.8|726707.8|728711.1|726711.1|728720.3|726720.3|728703.1|726703.1|15
1631599920000|2021-09-14 06:12:00|728700.6|726700.6|728712.8|726712.8|728731.6|726731.6|728700.6|726700.6|27
1631599930000|2021-09-14 06:12:10|728730.9|726730.9|728720.7|726720.7|728730.9|726730.9|728714.4|726714.4|20
1631599940000|2021-09-14 06:12:20|728720.5|726720.5|728713.1|726713.1|728720.5|726720.5|728710.1|726710.1|12
1631599950000|2021-09-14 06:12:30|728715.8|726715.8|728756|726756|728756|726756|728713.5|726713.5|21
1631599960000|2021-09-14 06:12:40|728746.6|726746.6|728756|726756|728756|726756|728743.9|726743.9|15
1631599970000|2021-09-14 06:12:50|728756.4|726756.4|728750.1|726750.1|728756.4|726756.4|728746.3|726746.3|17
1631599980000|2021-09-14 06:13:00|728752.1|726752.1|728719.8|726719.8|728752.1|726752.1|728704.5|726704.5|18
1631599990000|2021-09-14 06:13:10|728723.8|726723.8|728715.1|726715.1|728723.8|726723.8|728715.1|726715.1|20
1631600000000|2021-09-14 06:13:20|728718.7|726718.7|728719.7|726719.7|728732.3|726732.3|728686|726686|24
1631600010000|2021-09-14 06:13:30|728732.9|726732.9|728668.2|726668.2|728739.4|726739.4|728663.3|726663.3|23
1631600020000|2021-09-14 06:13:40|728657.9|726657.9|728699.1|726699.1|728705.4|726705.4|728656.5|726656.5|22
1631600030000|2021-09-14 06:13:50|728701.2|726701.2|728757.3|726757.3|728762.4|726762.4|728701.2|726701.2|23
1631600040000|2021-09-14 06:14:00|728765|726765|728750.1|726750.1|728765|726765|728750.1|726750.1|16
1631600050000|2021-09-14 06:14:10|728754.7|726754.7|728747|726747|728759.2|726759.2|728745.1|726745.1|22
1631600060000|2021-09-14 06:14:20|728745.4|726745.4|728730.7|726730.7|728746|726746|728727.8|726727.8|19
1631600070000|2021-09-14 06:14:30|728729|726729|728755.4|726755.4|728763.2|727266.1|728266.1|726725.9|21
1631600080000|2021-09-14 06:14:40|728752.2|726752.2|728759.4|726759.4|728759.8|726759.8|728752.2|726752.2|20
1631600090000|2021-09-14 06:14:50|728759.7|726759.7|728822|726822|728829.5|726829.5|728755.3|726755.3|24
1631600100000|2021-09-14 06:15:00|728823.5|726823.5|728800.6|726800.6|728823.5|726823.5|728792.4|726792.4|25
1631600110000|2021-09-14 06:15:10|728799.1|726799.1|728801.3|726801.3|728805.4|726805.4|728797.8|726797.8|23
1631600120000|2021-09-14 06:15:20|728800.1|726800.1|728786.9|726786.9|728800.4|726800.4|728786.9|726786.9|19
1631600130000|2021-09-14 06:15:30|728787.7|726787.7|728774.9|726774.9|728787.7|726787.7|728772.7|726772.7|20
1631600140000|2021-09-14 06:15:40|728771.4|726771.4|728790.1|726790.1|728790.1|726790.1|728767.8|726767.8|16
1631600150000|2021-09-14 06:15:50|728783.9|726783.9|728762.1|726762.1|728783.9|726783.9|728743.8|726743.8|28
1631600160000|2021-09-14 06:16:00|728777|726777|728758.8|726758.8|728777|726777|728749.3|726749.3|37
1631600170000|2021-09-14 06:16:10|728758.6|726758.6|728748.1|726748.1|728758.6|726758.6|728747.4|726747.4|22
1631600180000|2021-09-14 06:16:20|728750.4|726750.4|728778.9|726778.9|728787|726787|728748.4|726748.4|22
1631600190000|2021-09-14 06:16:30|728774.1|726774.1|728666.5|726666.5|728782.4|726782.4|728666.5|726666.5|23
1631600200000|2021-09-14 06:16:40|728661.7|726661.7|728652.9|726652.9|728661.7|726661.7|728643.4|726643.4|20
1631600210000|2021-09-14 06:16:50|728651.1|726651.1|728621.2|726621.2|728651.2|726651.2|728621.2|726621.2|16
1631600220000|2021-09-14 06:17:00|728621.9|726621.9|728600.8|726600.8|728621.9|726621.9|728598.6|726598.6|18
1631600230000|2021-09-14 06:17:10|728599.3|726599.3|728561|726561|728603.2|726603.2|728559.8|726559.8|20
1631600240000|2021-09-14 06:17:20|728557.4|726557.4|728516.9|726516.9|728574.8|726574.8|728514.2|726514.2|30
1631600250000|2021-09-14 06:17:30|728524.5|726524.5|728473|726473|728524.9|726524.9|728469.7|726469.7|25
1631600260000|2021-09-14 06:17:40|728479.1|726479.1|728448.4|726448.4|728525.5|726525.5|728448.4|726448.4|29
1631600270000|2021-09-14 06:17:50|728446.1|726446.1|728373|726373|728450.8|726450.8|728373|726373|31
1631600280000|2021-09-14 06:18:00|728369.3|726369.3|728387|726387|728430.1|726430.1|728356.1|726356.1|28
1631600290000|2021-09-14 06:18:10|728379.8|726379.8|728366.5|726366.5|728381.4|726381.4|728356.1|726356.1|22
1631600300000|2021-09-14 06:18:20|728388.7|726388.7|728448.2|726448.2|728455.4|726455.4|728388.7|726388.7|28
1631600310000|2021-09-14 06:18:30|728448.6|726448.6|728379.2|726379.2|728455.7|726455.7|728379.2|726379.2|28
1631600320000|2021-09-14 06:18:40|728383.9|726383.9|728354.8|726354.8|728398.2|726398.2|728316.1|726316.1|30
1631600330000|2021-09-14 06:18:50|728346.5|726346.5|728379.2|726379.2|728379.2|726379.2|728332.2|726332.2|29
1631600340000|2021-09-14 06:19:00|728375.9|726375.9|728407.3|726407.3|728410.7|726410.7|728365.2|726365.2|28
1631600350000|2021-09-14 06:19:10|728408.5|726408.5|728398.9|726398.9|728429|726429|728390|726390|26
1631600360000|2021-09-14 06:19:20|728388.9|726388.9|728390|726390|728407.7|726407.7|728384.7|726384.7|39
1631600370000|2021-09-14 06:19:30|728388.1|726388.1|728395.8|726395.8|728400.5|726400.5|728379.7|726379.7|31
1631600380000|2021-09-14 06:19:40|728394.8|726394.8|728417.9|726417.9|728438.7|726438.7|728394.7|726394.7|25
1631600390000|2021-09-14 06:19:50|728416.5|726416.5|728431|726431|728433.3|726433.3|728408.2|726408.2|25
1631600400000|2021-09-14 06:20:00|728430.4|726430.4|728462.8|726462.8|728465.7|726465.7|728420.7|726420.7|18
1631600410000|2021-09-14 06:20:10|728446|726446|728455.4|726455.4|728465.7|726465.7|728446|726446|16
1631600420000|2021-09-14 06:20:20|728456.1|726456.1|728445.2|726445.2|728464|726464|728419.7|726419.7|27
1631600430000|2021-09-14 06:20:30|728443.8|726443.8|728438.6|726438.6|728447.2|726447.2|728422.1|726422.1|28
1631600440000|2021-09-14 06:20:40|728440.5|726440.5|728456.4|726456.4|728516.3|726516.3|728425.8|726425.8|19
1631600450000|2021-09-14 06:20:50|728458.3|726458.3|728566.2|726566.2|728571.6|726571.6|728457.6|726457.6|22
1631600460000|2021-09-14 06:21:00|728566.4|726566.4|728664.3|726664.3|728691|726691|728566.4|726566.4|37
1631600470000|2021-09-14 06:21:10|728672.5|726672.5|728722.1|726722.1|728722.1|726722.1|728661.5|726661.5|30
1631600480000|2021-09-14 06:21:20|728723.5|726723.5|728706.9|726706.9|728725.1|726725.1|728706.9|726706.9|35
1631600490000|2021-09-14 06:21:30|728706.3|726706.3|728634.7|726634.7|728715.1|726715.1|728621.8|726621.8|37
1631600500000|2021-09-14 06:21:40|728623.3|726623.3|728662.1|726662.1|728665.2|726665.2|728604.1|726604.1|38
1631600510000|2021-09-14 06:21:50|728663.4|726663.4|728652.7|726652.7|728665.4|726665.4|728652.2|726652.2|35
1631600520000|2021-09-14 06:22:00|728662.8|726662.8|728712.8|726712.8|728726.2|726726.2|728652.7|726652.7|38
1631600530000|2021-09-14 06:22:10|728708.1|726708.1|728691.1|726691.1|728708.7|726708.7|728691.1|726691.1|23
1631600540000|2021-09-14 06:22:20|728689.9|726689.9|728640.6|726640.6|728695.4|726695.4|728626.6|726626.6|21
1631600550000|2021-09-14 06:22:30|728639.5|726639.5|728721.6|726721.6|728729.8|726729.8|728639.5|726639.5|27
1631600560000|2021-09-14 06:22:40|728722.4|726722.4|728725.2|726725.2|728727.7|726727.7|728719.1|726719.1|22
1631600570000|2021-09-14 06:22:50|728724.1|726724.1|728770.6|726770.6|728773|726773|728679.6|726679.6|34
1631600580000|2021-09-14 06:23:00|728760.2|726760.2|728777.4|726777.4|728779.7|726779.7|728760.2|726760.2|29
1631600590000|2021-09-14 06:23:10|728762.6|726762.6|728790.1|726790.1|728799.7|726799.7|728762.6|726762.6|26
1631600600000|2021-09-14 06:23:20|728786.1|726786.1|728787.9|726787.9|728791.5|726791.5|728783|726783|24
1631600610000|2021-09-14 06:23:30|728778.7|726778.7|728713.3|726713.3|728778.7|726778.7|728713.3|726713.3|33
1631600620000|2021-09-14 06:23:40|728716.1|726716.1|728718.6|726718.6|728718.8|726718.8|728709.1|726709.1|26
1631600630000|2021-09-14 06:23:50|728719.4|726719.4|728717.5|726717.5|728729.2|726729.2|728711.1|726711.1|34
1631600640000|2021-09-14 06:24:00|728715.5|726715.5|728714|726714|728719.4|726719.4|728700.7|726700.7|35
1631600650000|2021-09-14 06:24:10|728715|726715|728700|726700|728717.5|726717.5|728682.1|726682.1|29
1631600660000|2021-09-14 06:24:20|728704.7|726704.7|728663|726663|728706.7|726706.7|728646.9|726646.9|32
1631600670000|2021-09-14 06:24:30|728667.6|726667.6|728784.6|726784.6|728790.1|726790.1|728637.6|726637.6|34
1631600680000|2021-09-14 06:24:40|728790.4|726790.4|728775|726775|728790.4|726790.4|728758.3|726758.3|21
1631600690000|2021-09-14 06:24:50|728771.9|726771.9|728725.4|726725.4|728771.9|726771.9|728715.2|726715.2|19
1631600700000|2021-09-14 06:25:00|728722.6|726722.6|728737|726737|728744.7|726744.7|728718.5|726718.5|36
1631600710000|2021-09-14 06:25:10|728740|726740|728740.4|726740.4|728746.2|726746.2|728728.4|726728.4|28
1631600720000|2021-09-14 06:25:20|728746.2|726746.2|728732.4|726732.4|728746.2|726746.2|728732.4|726732.4|23
1631600730000|2021-09-14 06:25:30|728734.1|726734.1|728763.4|726763.4|728784.5|726784.5|728734.1|726734.1|27
1631600740000|2021-09-14 06:25:40|728764.7|726764.7|728749.1|726749.1|728767.7|726767.7|728747.2|726747.2|24
1631600750000|2021-09-14 06:25:50|728749.8|726749.8|728743.4|726743.4|728753.3|726753.3|728733.2|726733.2|26
1631600760000|2021-09-14 06:26:00|728737.7|726737.7|728747.3|726747.3|728750.5|726750.5|728737.4|726737.4|30
1631600770000|2021-09-14 06:26:10|728751.5|726751.5|728720.9|726720.9|728756.7|726756.7|728701.7|726701.7|35
1631600780000|2021-09-14 06:26:20|728715.7|726715.7|728714.9|726714.9|728727.8|726727.8|728692.4|726692.4|25
1631600790000|2021-09-14 06:26:30|728690.7|726690.7|728617.9|726617.9|728690.7|726690.7|728581.8|726581.8|38
1631600800000|2021-09-14 06:26:40|728616.3|726616.3|728539.7|726539.7|728633.1|726633.1|728523.7|726523.7|33
1631600810000|2021-09-14 06:26:50|728540.9|726540.9|728512.7|726512.7|728564.1|726564.1|728510.1|726510.1|24
1631600820000|2021-09-14 06:27:00|728525.8|726525.8|728533|726533|728536.1|726536.1|728520.7|726520.7|21
1631600830000|2021-09-14 06:27:10|728531.5|726531.5|728499.5|726499.5|728531.9|726531.9|728499.5|726499.5|11
1631600840000|2021-09-14 06:27:20|728535.3|726535.3|728530.5|726530.5|728606.1|726606.1|728517.7|726517.7|23
1631600850000|2021-09-14 06:27:30|728532.1|726532.1|728531.7|726531.7|728540.6|726540.6|728510.7|726510.7|22
1631600860000|2021-09-14 06:27:40|728538.9|726538.9|728486.8|726486.8|728547.3|727055|728055|726456|23
1631600870000|2021-09-14 06:27:50|728487.7|726487.7|728491.5|726491.5|728505.3|726505.3|728483.1|726483.1|25
1631600880000|2021-09-14 06:28:00|728498.8|726498.8|728489.8|726489.8|728518.4|726518.4|728470.1|726470.1|25
1631600890000|2021-09-14 06:28:10|728501.4|726501.4|728513.5|726513.5|728518.7|726518.7|728501.4|726501.4|20
1631600900000|2021-09-14 06:28:20|728515.3|726515.3|728519|726519|728525.7|726525.7|728481.9|726481.9|28
1631600910000|2021-09-14 06:28:30|728526.6|726526.6|728572.7|726572.7|728595.1|726595.1|728526.6|726526.6|32
1631600920000|2021-09-14 06:28:40|728574|726574|728621.2|726621.2|728628.5|726628.5|728540.1|726540.1|24
1631600930000|2021-09-14 06:28:50|728627.4|726627.4|728687|726687|728723|726723|728625.9|726625.9|28
1631600940000|2021-09-14 06:29:00|728682|726682|728673.1|726673.1|728682|726682|728668.6|726668.6|5
1631600950000|2021-09-14 06:29:10|728672.2|726672.2|728653.7|726653.7|728676|726676|728647.8|726647.8|16
1631600960000|2021-09-14 06:29:20|728660.5|726660.5|728576.9|726576.9|728660.5|726660.5|728540.3|726540.3|29
1631600970000|2021-09-14 06:29:30|728577.6|726577.6|728535.2|726535.2|728577.9|726577.9|728510|726510|20
1631600980000|2021-09-14 06:29:40|728530.2|726530.2|728529.8|726529.8|728530.8|726530.8|728500.4|726500.4|36
1631600990000|2021-09-14 06:29:50|728527|726527|728509.1|726509.1|728529.7|726529.7|728404.4|726404.4|39
1631601000000|2021-09-14 06:30:00|728471.6|726471.6|728551.3|726551.3|728551.7|726551.7|728471.6|726471.6|29
1631601010000|2021-09-14 06:30:10|728552.6|726552.6|728558.4|726558.4|728581.7|726581.7|728550.9|726550.9|24
1631601020000|2021-09-14 06:30:20|728563.8|726563.8|728557.5|726557.5|728574.6|726574.6|728552.1|726552.1|17
1631601030000|2021-09-14 06:30:30|728556.3|726556.3|728570.6|726570.6|728573.8|726573.8|728552.3|726552.3|21
1631601040000|2021-09-14 06:30:40|728570.9|726570.9|728477.6|726477.6|728620|726620|728447|726447|31
1631601050000|2021-09-14 06:30:50|728491.9|726491.9|728551|726551|728568.7|726568.7|728491.9|726491.9|35
1631601060000|2021-09-14 06:31:00|728555.2|726555.2|728541.4|726541.4|728572.7|726572.7|728532.7|726532.7|29
1631601070000|2021-09-14 06:31:10|728541.9|726541.9|728563.3|726563.3|728570.5|726570.5|728533.6|726533.6|34
1631601080000|2021-09-14 06:31:20|728564.4|726564.4|728551.1|726551.1|728569.2|726569.2|728551.1|726551.1|22
1631601090000|2021-09-14 06:31:30|728552|726552|728566.6|726566.6|728568.9|726568.9|728552|726552|19
1631601100000|2021-09-14 06:31:40|728566.7|726566.7|728556|726556|728584.6|726584.6|728544.8|726544.8|20
1631601110000|2021-09-14 06:31:50|728554.4|726554.4|728516.6|726516.6|728560.5|726560.5|728516.6|726516.6|28
1631601120000|2021-09-14 06:32:00|728513|726513|728489|726489|728513|726513|728442.9|726442.9|30
1631601130000|2021-09-14 06:32:10|728470.5|726470.5|728549.6|726549.6|728551.8|726551.8|728470.5|726470.5|20
1631601140000|2021-09-14 06:32:20|728550.9|726550.9|728535.1|726535.1|728550.9|726550.9|728523.5|726523.5|19
1631601150000|2021-09-14 06:32:30|728536.2|726536.2|728548.5|726548.5|728548.5|726548.5|728529.8|726529.8|21
1631601160000|2021-09-14 06:32:40|728547.9|726547.9|728532.1|726532.1|728548.9|726548.9|728532.1|726532.1|19
1631601170000|2021-09-14 06:32:50|728545.1|726545.1|728482|726482|728549.6|726549.6|728463.1|726463.1|33
1631601180000|2021-09-14 06:33:00|728470|726470|728528.6|726528.6|728530.6|726530.6|728470|726470|34
1631601190000|2021-09-14 06:33:10|728528.5|726528.5|728513|726513|728537.8|726537.8|728492.2|726492.2|32
1631601200000|2021-09-14 06:33:20|728513.5|726513.5|728485|726485|728513.5|726513.5|728483.1|726483.1|29
1631601210000|2021-09-14 06:33:30|728485.6|726485.6|728507|726507|728508.3|726508.3|728482.6|726482.6|23
1631601220000|2021-09-14 06:33:40|728498|726498|728509.4|726509.4|728535.9|726535.9|728493.9|726493.9|29
1631601230000|2021-09-14 06:33:50|728497.6|726497.6|728506.8|726506.8|728515.6|726515.6|728497.6|726497.6|20
1631601240000|2021-09-14 06:34:00|728508.5|726508.5|728484.5|726484.5|728538.6|726538.6|728471.4|726471.4|22
1631601250000|2021-09-14 06:34:10|728483.7|726483.7|728457.4|726457.4|728488.3|726488.3|728401.8|726401.8|24
1631601260000|2021-09-14 06:34:20|728461.2|726461.2|728466.3|726466.3|728470.3|726470.3|728441.4|726441.4|27
1631601270000|2021-09-14 06:34:30|728467.1|726467.1|728467.4|726467.4|728477.9|726477.9|728451.5|726451.5|23
1631601280000|2021-09-14 06:34:40|728463.7|726463.7|728412|726412|728463.7|726463.7|728390.9|726390.9|31
1631601290000|2021-09-14 06:34:50|728390.6|726390.6|728456.8|726456.8|728456.8|726456.8|728390.6|726390.6|27
1631601300000|2021-09-14 06:35:00|728429.6|726429.6|728397.8|726397.8|728432.8|726432.8|728371.5|726371.5|24
1631601310000|2021-09-14 06:35:10|728392.3|726392.3|728420.8|726420.8|728435.3|726941.5|727941.5|726392.3|21
1631601320000|2021-09-14 06:35:20|728424|726424|728358.5|726358.5|728439.9|726439.9|728347.3|726347.3|29
1631601330000|2021-09-14 06:35:30|728366|726366|728343.6|726343.6|728371.6|726371.6|728343.6|726343.6|24
1631601340000|2021-09-14 06:35:40|728348.4|726348.4|728352|726352|728364.2|726364.2|728340.7|726340.7|22
1631601350000|2021-09-14 06:35:50|728352.4|726352.4|728364.9|726364.9|728377|726377|728339.9|726339.9|22
1631601360000|2021-09-14 06:36:00|728361.6|726361.6|728336|726336|728365.4|726365.4|728291.8|726291.8|22
1631601370000|2021-09-14 06:36:10|728351.8|726351.8|728502.9|726502.9|728507.6|726507.6|728345|726345|30
1631601380000|2021-09-14 06:36:20|728487.1|726487.1|728500.1|726500.1|728520.3|726520.3|728487.1|726487.1|24
1631601390000|2021-09-14 06:36:30|728506.1|726506.1|728462.1|726462.1|728506.1|726506.1|728447.6|726447.6|19
1631601400000|2021-09-14 06:36:40|728462.6|726462.6|728475.3|726475.3|728482.7|726482.7|728440.6|726440.6|22
1631601410000|2021-09-14 06:36:50|728478.6|726478.6|728490.8|726490.8|728510.1|726510.1|728472.6|726472.6|24
1631601420000|2021-09-14 06:37:00|728494.2|726494.2|728329.7|726329.7|728494.2|726494.2|728315.1|726315.1|35
1631601430000|2021-09-14 06:37:10|728335.4|726335.4|728397.3|726397.3|728397.3|726397.3|728331.3|726331.3|27
1631601440000|2021-09-14 06:37:20|728390|726390|728417.8|726417.8|728427|726427|728360.7|726360.7|25
1631601450000|2021-09-14 06:37:30|728415.5|726415.5|728401.3|726401.3|728419.7|726419.7|728381.5|726381.5|17
1631601460000|2021-09-14 06:37:40|728401.1|726401.1|728313.7|726313.7|728401.1|726401.1|728303.2|726303.2|28
1631601470000|2021-09-14 06:37:50|728312.9|726312.9|728304.5|726304.5|728331|726331|728288.8|726288.8|30
1631601480000|2021-09-14 06:38:00|728304.6|726304.6|728305.8|726305.8|728344.7|726344.7|728304.6|726304.6|34
1631601490000|2021-09-14 06:38:10|728313.3|726313.3|728300.7|726300.7|728333.6|726333.6|728295.9|726295.9|32
1631601500000|2021-09-14 06:38:20|728300.9|726300.9|728296.2|726296.2|728301.3|726301.3|728291.8|726291.8|18
1631601510000|2021-09-14 06:38:30|728306|726306|728311.1|726311.1|728314.2|726314.2|728306|726306|17
1631601520000|2021-09-14 06:38:40|728309.3|726309.3|728311.5|726311.5|728313.7|726313.7|728299|726299|13
1631601530000|2021-09-14 06:38:50|728313.8|726313.8|728320.4|726320.4|728326.4|726326.4|728313.8|726313.8|13
1631601540000|2021-09-14 06:39:00|728320.7|726320.7|728363.7|726363.7|728379.9|726379.9|728315.8|726315.8|20
1631601550000|2021-09-14 06:39:10|728360.8|726360.8|728361.3|726361.3|728373.2|726373.2|728353.9|726353.9|24
1631601560000|2021-09-14 06:39:20|728357.1|726357.1|728432.5|726432.5|728432.5|726432.5|728353.2|726353.2|23
1631601570000|2021-09-14 06:39:30|728443.5|726443.5|728445.4|726445.4|728458.4|726458.4|728428.1|726428.1|34
1631601580000|2021-09-14 06:39:40|728428.7|726428.7|728425.4|726425.4|728461.4|726461.4|728416.1|726416.1|29
1631601590000|2021-09-14 06:39:50|728421.2|726421.2|728435.2|726435.2|728435.2|726435.2|728419.4|726419.4|18
1631601600000|2021-09-14 06:40:00|728437.5|726437.5|728413|726413|728467.4|726467.4|728403.6|726403.6|23
1631601610000|2021-09-14 06:40:10|728412.1|726412.1|728414.3|726414.3|728418.8|726418.8|728347.7|726347.7|33
1631601620000|2021-09-14 06:40:20|728407.3|726407.3|728388.8|726388.8|728422.7|726422.7|728365|726365|26
1631601630000|2021-09-14 06:40:30|728398.9|726398.9|728419.5|726419.5|728419.5|726419.5|728377.4|726377.4|23
1631601640000|2021-09-14 06:40:40|728412.9|726412.9|728397.5|726397.5|728416.2|726416.2|728390.6|726390.6|10
1631601650000|2021-09-14 06:40:50|728397.3|726397.3|728414|726414|728422.2|726422.2|728397.2|726397.2|19
1631601660000|2021-09-14 06:41:00|728411.4|726411.4|728452.5|726452.5|728452.5|726452.5|728411.4|726411.4|21
1631601670000|2021-09-14 06:41:10|728455.8|726455.8|728411.3|726411.3|728465.5|726465.5|728411.3|726411.3|19
1631601680000|2021-09-14 06:41:20|728437.5|726437.5|728398.4|726398.4|728437.5|726437.5|728382.2|726382.2|25
1631601690000|2021-09-14 06:41:30|728395.2|726395.2|728395.2|726395.2|728402.2|726402.2|728383.5|726383.5|22
1631601700000|2021-09-14 06:41:40|728393.6|726393.6|728365.9|726365.9|728397.1|726397.1|728365.9|726365.9|25
1631601710000|2021-09-14 06:41:50|728392.4|726392.4|728417.6|726417.6|728436.2|726436.2|728381.8|726381.8|29
1631601720000|2021-09-14 06:42:00|728406.8|726406.8|728379.8|726379.8|728419.2|726419.2|728369.7|726369.7|28
1631601730000|2021-09-14 06:42:10|728380|726380|728350.8|726350.8|728388.5|726388.5|728350.8|726350.8|28
1631601740000|2021-09-14 06:42:20|728368.5|726368.5|728258.8|726258.8|728368.5|726821.5|727804.8|726241.6|27
1631601750000|2021-09-14 06:42:30|728250.4|726250.4|728248.6|726248.6|728260.8|726768.3|727752.2|726219.7|34
1631601760000|2021-09-14 06:42:40|728245.8|726245.8|728226.4|726226.4|728279.7|726279.7|728214|726214|36
1631601770000|2021-09-14 06:42:50|728241.1|726241.1|728174.7|726174.7|728241.1|726728.9|727712.2|726171.8|28
1631601780000|2021-09-14 06:43:00|728197.6|726197.6|727779|726779|728260|726783|727764.7|726197.6|33
1631601790000|2021-09-14 06:43:10|727777.9|726777.9|727766.3|726766.3|728256.9|726779.3|727766.3|726251.7|19
1631601800000|2021-09-14 06:43:20|727766.4|726766.4|728193.7|726193.7|728217.8|726768|727689.4|726188.9|31
1631601810000|2021-09-14 06:43:30|728196|726196|727726.5|726726.5|728241.2|726726.5|727726.5|726189.1|30
1631601820000|2021-09-14 06:43:40|727722.9|726722.9|727723|726723|728224.1|726724.9|727721|726224.1|15
1631601830000|2021-09-14 06:43:50|728220.3|726220.3|727727|726727|728225.7|726727|727720.1|726192.6|23
1631601840000|2021-09-14 06:44:00|727726.9|726726.9|727766|726766|728279|726780.6|727726.9|726235.8|26
1631601850000|2021-09-14 06:44:10|727767.5|726767.5|728284.5|726284.5|728286|726779|727765.8|726264.5|24
1631601860000|2021-09-14 06:44:20|728265.3|726265.3|727771.4|726771.4|728266.7|726776|727771.4|726235.6|25
1631601870000|2021-09-14 06:44:30|727769.3|726769.3|727846.3|726846.3|728329.4|726849.1|727764.1|726324.7|19
1631601880000|2021-09-14 06:44:40|727845.2|726845.2|728334.8|726334.8|728336.4|726850.4|727845.2|726324.4|23
1631601890000|2021-09-14 06:44:50|728332.2|726332.2|728303.2|726303.2|728338.9|726802.3|727783.3|726273.4|34
1631601900000|2021-09-14 06:45:00|728307|726307|728352.1|726352.1|728352.1|726855.3|727844.5|726290.1|34
1631601910000|2021-09-14 06:45:10|728350.4|726350.4|728333.9|726333.9|728359.3|726841.3|727839.9|726325.1|24
1631601920000|2021-09-14 06:45:20|728337.9|726337.9|728289.7|726289.7|728337.9|726791.5|727774.1|726265.6|27
1631601930000|2021-09-14 06:45:30|728289.1|726289.1|728295.9|726295.9|728310.5|726310.5|728282.5|726282.5|27
1631601940000|2021-09-14 06:45:40|728297.6|726297.6|727805.2|726805.2|728302.4|726815|727791.6|726269.9|24
1631601950000|2021-09-14 06:45:50|727804.4|726804.4|727817.5|726817.5|727817.5|726817.5|727804.4|726804.4|13
1631601960000|2021-09-14 06:46:00|727815.5|726815.5|728273.4|726273.4|728313.8|726816.8|727806.9|726273.4|13
1631601970000|2021-09-14 06:46:10|728284.1|726284.1|728294.8|726294.8|728302.8|726302.8|728280.9|726280.9|20
1631601980000|2021-09-14 06:46:20|728300.3|726300.3|728226.9|726226.9|728304.1|726304.1|728226.9|726226.9|25
1631601990000|2021-09-14 06:46:30|728230.9|726230.9|727746.3|726746.3|728257.7|726754|727742.5|726230.9|30
1631602000000|2021-09-14 06:46:40|727747.9|726747.9|728241|726241|728247.4|726749.3|727743.7|726238.8|23
1631602010000|2021-09-14 06:46:50|728234.5|726234.5|728171.7|726171.7|728235.1|726678.4|727672.5|726168.8|29
1631602020000|2021-09-14 06:47:00|728180.5|726180.5|728178.9|726178.9|728180.5|726180.5|728164|726164|20
1631602030000|2021-09-14 06:47:10|728179.2|726179.2|728176.8|726176.8|728196.1|726196.1|728176|726176|15
1631602040000|2021-09-14 06:47:20|728174.5|726174.5|728169|726169|728181.5|726181.5|728167.9|726167.9|20
1631602050000|2021-09-14 06:47:30|728168.8|726168.8|727500.1|726500.1|728168.8|726564.9|727488.3|725984.3|35
1631602060000|2021-09-14 06:47:40|727511.3|726511.3|727392.3|726392.3|728041.1|726535.2|727390|725867.9|37
1631602070000|2021-09-14 06:47:50|727398.8|726398.8|727868.9|725868.9|727926|726398.8|727398.8|725847|39
1631602080000|2021-09-14 06:48:00|727867.5|725867.5|727852.2|725852.2|727876|725876|727809.5|725809.5|38
1631602090000|2021-09-14 06:48:10|727859.4|725859.4|727862|725862|727868.2|725868.2|727845.6|725845.6|27
1631602100000|2021-09-14 06:48:20|727868.2|725868.2|727369.5|726369.5|727881|726373|727365.6|725860.6|18
1631602110000|2021-09-14 06:48:30|727884.8|725884.8|727836.4|725836.4|727884.8|725884.8|727829.7|725829.7|29
1631602120000|2021-09-14 06:48:40|727857.8|725857.8|727338|726338|727858.7|726339.9|727327.1|725829.8|16
1631602130000|2021-09-14 06:48:50|727343.6|726343.6|727699.4|725699.4|727819.1|726343.6|727341.2|725691.6|34
1631602140000|2021-09-14 06:49:00|727722.4|725722.4|727107.6|726107.6|727723.8|726121.3|727093.3|725610.3|25
1631602150000|2021-09-14 06:49:10|727110.9|726110.9|727106.7|726106.7|727115.4|726115.4|727106.6|726106.6|17
1631602160000|2021-09-14 06:49:20|727108.1|726108.1|727636.3|725636.3|727636.3|726130.8|727106.7|725620.2|26
1631602170000|2021-09-14 06:49:30|727132.4|726132.4|727135.4|726135.4|727144.5|726144.5|727128|726128|20
1631602180000|2021-09-14 06:49:40|727132.1|726132.1|727725.7|725725.7|727725.7|726136.6|727132.1|725672.4|30
1631602190000|2021-09-14 06:49:50|727732.8|725732.8|727784.2|725784.2|727801.1|725801.1|727720.1|725720.1|30
1631602200000|2021-09-14 06:50:00|727767.5|725767.5|727812.5|725812.5|727840.9|725840.9|727767.5|725767.5|28
1631602210000|2021-09-14 06:50:10|727813.3|725813.3|727830.9|725830.9|727862.6|725862.6|727808|725808|37
1631602220000|2021-09-14 06:50:20|727839.3|725839.3|727926.3|725926.3|727950.5|725950.5|727832|725832|35
1631602230000|2021-09-14 06:50:30|727929|725929|727850.5|725850.5|727933|725933|727815|725815|32
1631602240000|2021-09-14 06:50:40|727873.7|725873.7|727891.5|725891.5|727923.4|725923.4|727873.7|725873.7|24
1631602250000|2021-09-14 06:50:50|727890.5|725890.5|727957.1|725957.1|727984.9|725984.9|727890.5|725890.5|35
1631602260000|2021-09-14 06:51:00|727956.3|725956.3|727984.2|725984.2|728001.4|726001.4|727956.3|725956.3|26
1631602270000|2021-09-14 06:51:10|727978.2|725978.2|727909.6|725909.6|727991.9|725991.9|727836.4|725836.4|31
1631602280000|2021-09-14 06:51:20|727927.3|725927.3|727952.7|725952.7|727969.8|725969.8|727920|725920|29
1631602290000|2021-09-14 06:51:30|727949.8|725949.8|727896|725896|727949.8|725949.8|727873.8|725873.8|37
1631602300000|2021-09-14 06:51:40|727877.8|725877.8|727910|725910|727913.3|725913.3|727873.9|725873.9|34
1631602310000|2021-09-14 06:51:50|727913.2|725913.2|727909.2|725909.2|727917.6|725917.6|727901.3|725901.3|32
1631602320000|2021-09-14 06:52:00|727898|725898|727915.3|725915.3|727930.6|725930.6|727895.6|725895.6|22
1631602330000|2021-09-14 06:52:10|727909.1|725909.1|727918.1|725918.1|727949.5|725949.5|727909.1|725909.1|24
1631602340000|2021-09-14 06:52:20|727919.4|725919.4|727914.1|725914.1|727927.4|725927.4|727898.9|725898.9|25
1631602350000|2021-09-14 06:52:30|727916.8|725916.8|727921.1|725921.1|727922.6|725922.6|727902.9|725902.9|24
1631602360000|2021-09-14 06:52:40|727925.1|725925.1|727911.3|725911.3|727930.1|725930.1|727909.7|725909.7|27
1631602370000|2021-09-14 06:52:50|727914|725914|727946.6|725946.6|727953.2|725953.2|727912.2|725912.2|28
1631602380000|2021-09-14 06:53:00|727945.2|725945.2|727965.3|725965.3|727971.7|726483|727464.6|725943.2|26
1631602390000|2021-09-14 06:53:10|727969.3|725969.3|727967.8|725967.8|727981.2|725981.2|727958.8|725958.8|21
1631602400000|2021-09-14 06:53:20|727969.3|725969.3|727452.4|726452.4|727969.3|726458.4|727439.5|725943.3|33
1631602410000|2021-09-14 06:53:30|727451.8|726451.8|727952.2|725952.2|727964.6|726476.4|727446|725939.3|28
1631602420000|2021-09-14 06:53:40|727952.4|725952.4|727464.5|726464.5|727963.2|726474.2|727453.5|725951.1|24
1631602430000|2021-09-14 06:53:50|727477.1|726477.1|728001.4|726001.4|728091.9|726477.1|727457.6|725998.7|30
1631602440000|2021-09-14 06:54:00|728008|726008|727994.1|725994.1|728019.2|726512.5|727502.3|725975.2|34
1631602450000|2021-09-14 06:54:10|727995.6|725995.6|728030.7|726030.7|728031.1|726031.1|727995.6|725995.6|30
1631602460000|2021-09-14 06:54:20|728030.5|726030.5|727476.7|726476.7|728035.3|726497.5|727476.7|725975.8|25
1631602470000|2021-09-14 06:54:30|727493.3|726493.3|727972.9|725972.9|728012.8|726493.8|727489.5|725959.1|28
1631602480000|2021-09-14 06:54:40|727971.1|725971.1|728089.6|726089.6|728111.3|726111.3|727971.1|725971.1|31
1631602490000|2021-09-14 06:54:50|728093|726093|728187.6|726187.6|728187.6|726605|727582.9|726093|22
1631602500000|2021-09-14 06:55:00|728187.4|726187.4|728213.2|726213.2|728216.3|726216.3|728179.6|726179.6|20
1631602510000|2021-09-14 06:55:10|728213.6|726213.6|728238.3|726238.3|728243.8|726243.8|728213.6|726213.6|27
1631602520000|2021-09-14 06:55:20|728233.6|726233.6|728299.7|726299.7|728305|726808.7|727795.2|726201|29
1631602530000|2021-09-14 06:55:30|728296|726296|728289.5|726289.5|728296|726296|728213.5|726213.5|33
1631602540000|2021-09-14 06:55:40|728285|726285|728283.2|726283.2|728290.6|726290.6|728280.3|726280.3|23
1631602550000|2021-09-14 06:55:50|728284.7|726284.7|728327.1|726327.1|728331.3|726331.3|728282.6|726282.6|25
1631602560000|2021-09-14 06:56:00|728306.4|726306.4|728313|726313|728313.7|726313.7|728295.4|726295.4|24
1631602570000|2021-09-14 06:56:10|728305.2|726305.2|728312.8|726312.8|728314.3|726314.3|728305.2|726305.2|13
1631602580000|2021-09-14 06:56:20|728311.4|726311.4|728306.2|726306.2|728311.4|726311.4|728301.4|726301.4|14
1631602590000|2021-09-14 06:56:30|728306.3|726306.3|728287.9|726287.9|728306.5|726306.5|728256.4|726256.4|19
1631602600000|2021-09-14 06:56:40|728282.3|726282.3|728246.8|726246.8|728291.6|726291.6|728230|726230|19
1631602610000|2021-09-14 06:56:50|728253.5|726253.5|728187.2|726187.2|728253.5|726722|727722|726169.8|25
1631602620000|2021-09-14 06:57:00|728180.9|726180.9|728212.7|726212.7|728212.7|726717.1|727711.1|726180.3|28
1631602630000|2021-09-14 06:57:10|728208|726208|728187|726187|728214.7|726718.5|727706.2|726187|18
1631602640000|2021-09-14 06:57:20|728165.8|726165.8|728034|726034|728165.8|726165.8|728029.7|726029.7|35
1631602650000|2021-09-14 06:57:30|728033.2|726033.2|728096.1|726096.1|728096.1|726517|727517|726010.5|36
1631602660000|2021-09-14 06:57:40|728074.1|726074.1|728036.4|726036.4|728074.1|726572.1|727554.2|726036.4|28
1631602670000|2021-09-14 06:57:50|728037.2|726037.2|728047.5|726047.5|728054|726054|728007.9|726007.9|38
1631602680000|2021-09-14 06:58:00|728048|726048|727920.8|725920.8|728048.2|726413.3|727377.2|725874.4|33
1631602690000|2021-09-14 06:58:10|727920.9|725920.9|727907.1|725907.1|727920.9|725920.9|727897.2|725897.2|26
1631602700000|2021-09-14 06:58:20|727898.4|725898.4|727888.6|725888.6|727916.6|725916.6|727887.7|725887.7|26
1631602710000|2021-09-14 06:58:30|727894.3|725894.3|727977.8|725977.8|727990.8|726489.2|727476.7|725870.6|24
1631602720000|2021-09-14 06:58:40|727975.2|725975.2|727989.3|725989.3|727989.7|725989.7|727975.2|725975.2|20
1631602730000|2021-09-14 06:58:50|727988.8|725988.8|727485.9|726485.9|727989.9|726490.6|727482.6|725976.6|18
1631602740000|2021-09-14 06:59:00|728005.8|726005.8|727493.8|726493.8|728006.5|726500.1|727493.7|725986.7|24
1631602750000|2021-09-14 06:59:10|727485.9|726485.9|728165.6|726165.6|728176.9|726499.5|727485.9|726073.3|29
1631602760000|2021-09-14 06:59:20|728169.1|726169.1|728191.6|726191.6|728191.6|726191.6|728168.6|726168.6|27
1631602770000|2021-09-14 06:59:30|728205|726205|728201.5|726201.5|728212.2|726212.2|728192|726192|32
1631602780000|2021-09-14 06:59:40|728206.1|726206.1|728210.1|726210.1|728211.8|726211.8|728203.6|726203.6|27
1631602790000|2021-09-14 06:59:50|728204.5|726204.5|728234.9|726234.9|728275.4|726275.4|728204.5|726204.5|33
1631602800000|2021-09-14 07:00:00|728236.4|726236.4|728357|726357|728385.3|726885.7|727856.7|726182.6|40
1631602810000|2021-09-14 07:00:10|728358.4|726358.4|728370.1|726370.1|728372.8|726870.7|727828.5|726271.6|37
1631602820000|2021-09-14 07:00:20|728370.7|726370.7|728273.5|726273.5|728390|726390|728273.5|726273.5|40
1631602830000|2021-09-14 07:00:30|728290|726290|728343.3|726343.3|728350.2|726350.2|728290|726290|29
1631602840000|2021-09-14 07:00:40|728345.1|726345.1|728472.6|726472.6|728479.3|726974.4|727964.9|726336|34
1631602850000|2021-09-14 07:00:50|728457.3|726457.3|728467.4|726467.4|728469.6|726967.8|727959|726451.5|32
1631602860000|2021-09-14 07:01:00|728461.4|726461.4|727952.9|726952.9|728463.8|726971.9|727952.9|726437.9|35
1631602870000|2021-09-14 07:01:10|727946.5|726946.5|727964.3|726964.3|728482.5|726968.9|727934.5|726437.8|28
1631602880000|2021-09-14 07:01:20|727956.8|726956.8|728415.7|726415.7|728463.4|726966.7|727943.8|726415.7|26
1631602890000|2021-09-14 07:01:30|728404.2|726404.2|728347.9|726347.9|728404.2|726748.9|727748.9|726177.1|38
1631602900000|2021-09-14 07:01:40|728346.9|726346.9|728438|726438|728440.1|726440.1|728346.3|726346.3|33
1631602910000|2021-09-14 07:01:50|728434.6|726434.6|728402.1|726402.1|728447.2|726447.2|728402.1|726402.1|29
1631602920000|2021-09-14 07:02:00|728414.2|726414.2|728543.4|726543.4|728546.4|726546.4|728373|726373|37
1631602930000|2021-09-14 07:02:10|728544|726544|728549|726549|728565|726565|728520.9|726520.9|34
1631602940000|2021-09-14 07:02:20|728553.2|726553.2|728544|726544|728554|726554|728523.4|726523.4|30
1631602950000|2021-09-14 07:02:30|728548.2|726548.2|728547.3|726547.3|728551|726551|728529.2|726529.2|33
1631602960000|2021-09-14 07:02:40|728536.3|726536.3|728555.9|726555.9|728564.9|726564.9|728531.9|726531.9|35
1631602970000|2021-09-14 07:02:50|728549.6|726549.6|727972.3|726972.3|728618.8|727140|727966.3|726456.5|31
1631602980000|2021-09-14 07:03:00|727967.6|726967.6|727951.5|726951.5|727975.7|726975.7|727938.5|726938.5|26
1631602990000|2021-09-14 07:03:10|727959.7|726959.7|728532.9|726532.9|728532.9|726988.5|727949.1|726492.9|33
1631603000000|2021-09-14 07:03:20|728529|726529|728568.4|726568.4|728575.9|727085|728073|726510|34
1631603010000|2021-09-14 07:03:30|728554.5|726554.5|728556.1|726556.1|728583.1|726583.1|728539.6|726539.6|36
1631603020000|2021-09-14 07:03:40|728554|726554|728549.1|726549.1|728561.4|726561.4|728542.2|726542.2|30
1631603030000|2021-09-14 07:03:50|728546.7|726546.7|728096.5|727096.5|728592.8|727096.5|728019.6|726510.4|36
1631603040000|2021-09-14 07:04:00|728095|727095|728529.6|726529.6|728589.9|727101.7|728066|726523.9|37
1631603050000|2021-09-14 07:04:10|728532.4|726532.4|728494.7|726494.7|728539.2|727022.5|727986.8|726467.4|32
1631603060000|2021-09-14 07:04:20|728490.8|726490.8|728490.7|726490.7|728519.1|726519.1|728476.7|726476.7|38
1631603070000|2021-09-14 07:04:30|728474.5|726474.5|728025.2|727025.2|728537.1|727037.6|728023.7|726474.5|37
1631603080000|2021-09-14 07:04:40|728025.8|727025.8|728031.4|727031.4|728521.8|727040.3|728012.9|726505.9|34
1631603090000|2021-09-14 07:04:50|728028.5|727028.5|728019.5|727019.5|728511.9|727029.6|728000.1|726511.9|37
1631603100000|2021-09-14 07:05:00|728018.8|727018.8|727968.8|726968.8|728545.5|727044.3|727968.8|726469|38
1631603110000|2021-09-14 07:05:10|727967.9|726967.9|727868.9|726868.9|728440.8|726967.9|727868.9|726350.2|35
1631603120000|2021-09-14 07:05:20|727866.4|726866.4|728233.8|726233.8|728365.4|726866.4|727748.5|726180.6|38
1631603130000|2021-09-14 07:05:30|728252.8|726252.8|728265|726265|728311.3|726311.3|728237.6|726237.6|36
1631603140000|2021-09-14 07:05:40|728251.9|726251.9|727849.1|726849.1|728352.7|726857.7|727815.6|726246.5|37
1631603150000|2021-09-14 07:05:50|727852.5|726852.5|728386.5|726386.5|728434.5|726866.4|727852.5|726377.4|35
1631603160000|2021-09-14 07:06:00|728385.4|726385.4|727961.4|726961.4|728453.8|726974.6|727895.4|726382.3|38
1631603170000|2021-09-14 07:06:10|727963.6|726963.6|727948.9|726948.9|727965.6|726965.6|727948.9|726948.9|35
1631603180000|2021-09-14 07:06:20|727947.7|726947.7|727958.8|726958.8|728459|726976|727947.7|726455.1|30
1631603190000|2021-09-14 07:06:30|727958|726958|728380.6|726380.6|728398.9|726962.9|727942.6|726364.2|35
1631603200000|2021-09-14 07:06:40|728380.5|726380.5|728389.5|726389.5|728411|726874.1|727874.1|726380.5|36
1631603210000|2021-09-14 07:06:50|728388.8|726388.8|728425.3|726425.3|728428.3|726428.3|728371.5|726371.5|36
1631603220000|2021-09-14 07:07:00|728400.2|726400.2|727876.6|726876.6|728412.5|726923.6|727861.9|726356.1|30
1631603230000|2021-09-14 07:07:10|727887.1|726887.1|728412.9|726412.9|728433.2|726900.6|727885.9|726409.9|31
1631603240000|2021-09-14 07:07:20|728425.5|726425.5|727919.5|726919.5|728457.9|726942.8|727887.5|726411.3|32
1631603250000|2021-09-14 07:07:30|727904.2|726904.2|727905|726905|727911.9|726911.9|727881.4|726881.4|27
1631603260000|2021-09-14 07:07:40|727890.5|726890.5|727905.1|726905.1|727913.4|726913.4|727879.2|726879.2|23
1631603270000|2021-09-14 07:07:50|727905.4|726905.4|727911.8|726911.8|727911.8|726911.8|727890.3|726890.3|14
1631603280000|2021-09-14 07:08:00|727905.5|726905.5|728432.8|726432.8|728458.9|726943.7|727901.7|726432.8|33
1631603290000|2021-09-14 07:08:10|728432.5|726432.5|728447|726447|728450.4|726450.4|728423.8|726423.8|30
1631603300000|2021-09-14 07:08:20|728455.7|726455.7|727910.1|726910.1|728460.5|726944.7|727902.5|726402.9|27
1631603310000|2021-09-14 07:08:30|727900.9|726900.9|727900.6|726900.6|727913.2|726913.2|727900.4|726900.4|24
1631603320000|2021-09-14 07:08:40|727900.7|726900.7|728339.2|726339.2|728380.8|726907.8|727864.5|726339.2|27
1631603330000|2021-09-14 07:08:50|728330.8|726330.8|728195.8|726195.8|728331|726841.2|727769.8|726173.8|38
1631603340000|2021-09-14 07:09:00|728210.6|726210.6|728199.3|726199.3|728233.9|726723.7|727710.6|726165|39
1631603350000|2021-09-14 07:09:10|728195|726195|728192.8|726192.8|728257.8|726257.8|728190|726190|35
1631603360000|2021-09-14 07:09:20|728193.1|726193.1|728086.8|726086.8|728193.1|726687|727586.6|726058.2|35
1631603370000|2021-09-14 07:09:30|728145|726145|728072.5|726072.5|728155.4|726155.4|728072.5|726072.5|38
1631603380000|2021-09-14 07:09:40|728074|726074|727563.9|726563.9|728076.2|726568.4|727551.4|726074|26
1631603390000|2021-09-14 07:09:50|727565.2|726565.2|728074.6|726074.6|728083.5|726575.6|727562.3|726059.8|30
1631603400000|2021-09-14 07:10:00|728059.2|726059.2|728059.9|726059.9|728074.7|726527.4|727527.2|725998.1|34
1631603410000|2021-09-14 07:10:10|728056.9|726056.9|728102.2|726102.2|728123.9|726123.9|728056.9|726056.9|37
1631603420000|2021-09-14 07:10:20|728105.3|726105.3|728103.6|726103.6|728112.9|726112.9|728095.9|726095.9|32
1631603430000|2021-09-14 07:10:30|728093.4|726093.4|727589|726589|728104.6|726589.3|727588|726078.2|32
1631603440000|2021-09-14 07:10:40|727587.8|726587.8|727585.3|726585.3|727588.8|726588.8|727582.7|726582.7|23
1631603450000|2021-09-14 07:10:50|727585.4|726585.4|728252|726252|728252|726711.6|727585.4|726151.5|26
1631603460000|2021-09-14 07:11:00|728246.7|726246.7|728335.1|726335.1|728335.1|726826.4|727774.4|726246.7|39
1631603470000|2021-09-14 07:11:10|728338.9|726338.9|728325.9|726325.9|728369|726856.3|727838.7|726324.4|37
1631603480000|2021-09-14 07:11:20|728324.8|726324.8|727770.4|726770.4|728340.7|726780.5|727766|726270.8|32
1631603490000|2021-09-14 07:11:30|727767.6|726767.6|728188.5|726188.5|728239.9|726767.6|727728.5|726170.1|39
1631603500000|2021-09-14 07:11:40|728191.3|726191.3|728181.6|726181.6|728192.9|726192.9|728165.7|726165.7|38
1631603510000|2021-09-14 07:11:50|728181|726181|728183.6|726183.6|728195.2|726195.2|728129.3|726129.3|40
1631603520000|2021-09-14 07:12:00|728179.2|726179.2|728228.1|726228.1|728229.9|726229.9|728179.2|726179.2|25
1631603530000|2021-09-14 07:12:10|728229.1|726229.1|728214.1|726214.1|728229.1|726229.1|728190.7|726190.7|26
1631603540000|2021-09-14 07:12:20|728212.6|726212.6|728195.1|726195.1|728220.9|726220.9|728194.2|726194.2|32
1631603550000|2021-09-14 07:12:30|728202.1|726202.1|728212.3|726212.3|728218.2|726218.2|728197.6|726197.6|25
1631603560000|2021-09-14 07:12:40|728213.6|726213.6|728200.9|726200.9|728213.6|726213.6|728189.1|726189.1|32
1631603570000|2021-09-14 07:12:50|728201.7|726201.7|728202.4|726202.4|728214.6|726214.6|728188.2|726188.2|33
1631603580000|2021-09-14 07:13:00|728200.6|726200.6|728201.4|726201.4|728239.7|726239.7|728183.6|726183.6|37
1631603590000|2021-09-14 07:13:10|728192|726192|728194.3|726194.3|728201.9|726694.1|727683.8|726177.8|39
1631603600000|2021-09-14 07:13:20|728190.6|726190.6|727676|726676|728191.7|726681.1|727671.3|726176.5|31
1631603610000|2021-09-14 07:13:30|727664.7|726664.7|727687|726687|728186.2|726691.2|727662|726179.5|36
1631603620000|2021-09-14 07:13:40|727685.7|726685.7|728198.4|726198.4|728217.6|726707.8|727681.1|726198.4|34
1631603630000|2021-09-14 07:13:50|728196.9|726196.9|728201.2|726201.2|728201.2|726201.2|728189.4|726189.4|28
1631603640000|2021-09-14 07:14:00|727694.4|726694.4|728274.8|726274.8|728274.8|726786.3|727694.4|726243.4|36
1631603650000|2021-09-14 07:14:10|728275.7|726275.7|727755.6|726755.6|728281.3|726786.3|727735.2|726260.9|34
1631603660000|2021-09-14 07:14:20|727757|726757|727745.5|726745.5|728243|726757|727721.3|726217.8|26
1631603670000|2021-09-14 07:14:30|727745.4|726745.4|728312.6|726312.6|728328.2|726764.5|727737.7|726240.1|38
1631603680000|2021-09-14 07:14:40|728294.8|726294.8|728335.4|726335.4|728346.5|726882.5|727791.6|726290.2|38
1631603690000|2021-09-14 07:14:50|727825.3|726825.3|728351.8|726351.8|728357.7|726853|727823.5|726327.4|35
1631603700000|2021-09-14 07:15:00|728368|726368|727832.5|726832.5|728373.3|726878.9|727823.5|726313.5|37
1631603710000|2021-09-14 07:15:10|727833.6|726833.6|727861.4|726861.4|728373.8|726891.2|727816.6|726364.4|37
1631603720000|2021-09-14 07:15:20|727857.3|726857.3|728341.2|726341.2|728344.2|726862.3|727836.8|726334.7|35
1631603730000|2021-09-14 07:15:30|727843.3|726843.3|727890.6|726890.6|728383.9|726890.6|727832.3|726329.5|37
1631603740000|2021-09-14 07:15:40|727866.3|726866.3|727830.4|726830.4|728366.5|726882.4|727829.7|726366.5|33
1631603750000|2021-09-14 07:15:50|727834.7|726834.7|727813.6|726813.6|728349.7|726846.9|727813.6|726327.1|37
1631603760000|2021-09-14 07:16:00|727811.7|726811.7|728252.7|726252.7|728340.7|726815.8|727765.1|726243.3|38
1631603770000|2021-09-14 07:16:10|728254.3|726254.3|728248.5|726248.5|728265.5|726265.5|728224.7|726224.7|38
1631603780000|2021-09-14 07:16:20|728249.7|726249.7|728290.9|726290.9|728307.1|726804.4|727754.7|726238.8|38
1631603790000|2021-09-14 07:16:30|728286.9|726286.9|728286.5|726286.5|728318.4|726318.4|728275.5|726275.5|28
1631603800000|2021-09-14 07:16:40|728296.3|726296.3|727773.3|726773.3|728296.3|726796.5|727762.9|726278|34
1631603810000|2021-09-14 07:16:50|727767.2|726767.2|728241.8|726241.8|728290.2|726784.9|727741.5|726235.7|33
1631603820000|2021-09-14 07:17:00|728249.8|726249.8|728249.8|726249.8|728253|726253|728239.8|726239.8|27
1631603830000|2021-09-14 07:17:10|728258.3|726258.3|727730.6|726730.6|728258.3|726749.2|727729.8|726231.7|29
1631603840000|2021-09-14 07:17:20|727732.3|726732.3|727734.4|726734.4|728243.6|726760.1|727710.2|726212.9|29
1631603850000|2021-09-14 07:17:30|727727.5|726727.5|727599.1|726599.1|728201|726727.5|727581|726201|38
1631603860000|2021-09-14 07:17:40|727597|726597|727550.6|726550.6|727597|726597|727526.5|726526.5|36
1631603870000|2021-09-14 07:17:50|727546.3|726546.3|727518.4|726518.4|727547.2|726547.2|727513.6|726513.6|25
1631603880000|2021-09-14 07:18:00|727511.7|726511.7|728021|726021|728025.2|726522.4|727501|725973.7|29
1631603890000|2021-09-14 07:18:10|728008.4|726008.4|727514.3|726514.3|728063.4|726530.7|727514.3|726002.5|32
1631603900000|2021-09-14 07:18:20|727516.6|726516.6|727548.8|726548.8|728061.1|726562.1|727501.6|726025.5|38
1631603910000|2021-09-14 07:18:30|727548.4|726548.4|727471.9|726471.9|728036.6|726548.4|727461.9|725964.1|38
1631603920000|2021-09-14 07:18:40|727477.5|726477.5|727435.6|726435.6|727492|726492|727435.6|726435.6|31
1631603930000|2021-09-14 07:18:50|727897|725897|727433.2|726433.2|727897|726467.5|727428.6|725897|40
1631603940000|2021-09-14 07:19:00|727439.4|726439.4|727974.3|725974.3|727979|726458.3|727435|725942.6|35
1631603950000|2021-09-14 07:19:10|727974.5|725974.5|727473.5|726473.5|727984.9|726473.5|727448|725955|34
1631603960000|2021-09-14 07:19:20|727470|726470|727467.1|726467.1|727474|726474|727457.3|726457.3|35
1631603970000|2021-09-14 07:19:30|727461.6|726461.6|727463.8|726463.8|727954.7|726469|727447.2|725953.6|28
1631603980000|2021-09-14 07:19:40|727470.9|726470.9|727445.7|726445.7|727472.4|726472.4|727433.6|726433.6|23
1631603990000|2021-09-14 07:19:50|727445|726445|727443.3|726443.3|727944.9|726465|727430.1|725939.6|28
1631604000000|2021-09-14 07:20:00|727443.2|726443.2|727511.8|726511.8|728055.4|726543.7|727436.3|725948.6|37
1631604010000|2021-09-14 07:20:10|727504.6|726504.6|728060.9|726060.9|728079.6|726587.1|727504.6|726025.4|39
1631604020000|2021-09-14 07:20:20|728061.6|726061.6|727579.9|726579.9|728076|726593.7|727557.8|726061.6|31
1631604030000|2021-09-14 07:20:30|727579.2|726579.2|728104.4|726104.4|728108|726579.2|727547.9|726034.4|35
1631604040000|2021-09-14 07:20:40|728104|726104|728082.5|726082.5|728111.7|726641|727588.3|726080.5|36
1631604050000|2021-09-14 07:20:50|728088.3|726088.3|728054.6|726054.6|728094.9|726597.4|727520.7|726029.5|34
1631604060000|2021-09-14 07:21:00|728054|726054|727579|726579|728110.2|726637.1|727567|726054|31
1631604070000|2021-09-14 07:21:10|728097.5|726097.5|727597.5|726597.5|728097.5|726597.5|727557|726091.1|26
1631604080000|2021-09-14 07:21:20|727585.2|726585.2|727599.6|726599.6|728107.4|726615.3|727572|726098.7|35
1631604090000|2021-09-14 07:21:30|727596|726596|728049.8|726049.8|728088.9|726628.3|727537.5|726049.8|35
1631604100000|2021-09-14 07:21:40|728048.6|726048.6|727563.6|726563.6|728059.9|726568.8|727546|726048.6|30
1631604110000|2021-09-14 07:21:50|727562.2|726562.2|728063.6|726063.6|728089|726578.1|727562.2|726056.1|26
1631604120000|2021-09-14 07:22:00|728033.5|726033.5|727561.8|726561.8|728033.5|726561.8|727519.4|726009|36
1631604130000|2021-09-14 07:22:10|727556|726556|727565.3|726565.3|728070.6|726584.4|727536.8|726070.6|37
1631604140000|2021-09-14 07:22:20|727569.7|726569.7|728076.2|726076.2|728097.8|726592.7|727569.7|726076.2|33
1631604150000|2021-09-14 07:22:30|728077.7|726077.7|727590.3|726590.3|728082.7|726592.1|727569.3|726073.4|31
1631604160000|2021-09-14 07:22:40|727592.9|726592.9|727586.2|726586.2|727598.6|726598.6|727577.3|726577.3|33
1631604170000|2021-09-14 07:22:50|727587|726587|727560.5|726560.5|727590.8|726590.8|727555|726555|31
1631604180000|2021-09-14 07:23:00|727561.2|726561.2|727577.3|726577.3|727591.2|726591.2|727558.8|726558.8|35
1631604190000|2021-09-14 07:23:10|727577.9|726577.9|727576.9|726576.9|727579.7|726579.7|727568.9|726568.9|29
1631604200000|2021-09-14 07:23:20|727570.8|726570.8|727556|726556|727583.6|726583.6|727552.1|726552.1|24
1631604210000|2021-09-14 07:23:30|727560.5|726560.5|728062.1|726062.1|728065.1|726563.6|727537.8|726038.7|34
1631604220000|2021-09-14 07:23:40|728060.1|726060.1|727576.4|726576.4|728082.5|726604.1|727567.2|726058.8|35
1631604230000|2021-09-14 07:23:50|727572.8|726572.8|727445.5|726445.5|728079.5|726578|727433.9|725972.5|34
1631604240000|2021-09-14 07:24:00|727443.7|726443.7|727995.8|725995.8|728011|726501.3|727440.5|725989.1|35
1631604250000|2021-09-14 07:24:10|727996.4|725996.4|728037.3|726037.3|728047|726541|727502.2|725990|31
1631604260000|2021-09-14 07:24:20|728036.6|726036.6|728067.6|726067.6|728074.3|726555.1|727538.2|726035.7|31
1631604270000|2021-09-14 07:24:30|728069.7|726069.7|727563|726563|728079|726568|727558.7|726067.1|22
1631604280000|2021-09-14 07:24:40|728068.4|726068.4|727557.7|726557.7|728069.5|726579.6|727555.5|726063|23
1631604290000|2021-09-14 07:24:50|727566.4|726566.4|727571.5|726571.5|727572.7|726572.7|727553.8|726553.8|22
1631604300000|2021-09-14 07:25:00|727559.1|726559.1|728116.2|726116.2|728139.2|726623.4|727559.1|726059.9|38
1631604310000|2021-09-14 07:25:10|728110.4|726110.4|727636.7|726636.7|728151.7|726648.5|727622.8|726110.4|38
1631604320000|2021-09-14 07:25:20|727638.7|726638.7|728138.1|726138.1|728170.7|726691.4|727638.7|726116.6|39
1631604330000|2021-09-14 07:25:30|728140.2|726140.2|727690.2|726690.2|728175.5|726700.9|727635.1|726136.2|34
1631604340000|2021-09-14 07:25:40|727671.8|726671.8|727742.1|726742.1|728239.4|726750.6|727671.8|726208|30
1631604350000|2021-09-14 07:25:50|727745.1|726745.1|727707.5|726707.5|728224.4|726750.3|727697.4|726209.1|30
1631604360000|2021-09-14 07:26:00|727701.8|726701.8|727712.1|726712.1|727721.7|726721.7|727700.1|726700.1|25
1631604370000|2021-09-14 07:26:10|727716.4|726716.4|727712.4|726712.4|727716.4|726716.4|727707.7|726707.7|22
1631604380000|2021-09-14 07:26:20|727711.5|726711.5|727698|726698|727711.5|726711.5|727680.1|726680.1|31
1631604390000|2021-09-14 07:26:30|727697.1|726697.1|727704.4|726704.4|728224.7|726725.2|727697.1|726213.2|30
1631604400000|2021-09-14 07:26:40|727712.6|726712.6|727714|726714|727718|726718|727704.6|726704.6|25
1631604410000|2021-09-14 07:26:50|727712.7|726712.7|727704.2|726704.2|727717.8|726717.8|727697.9|726697.9|26
1631604420000|2021-09-14 07:27:00|727695.7|726695.7|727705.1|726705.1|727708.7|726708.7|727694.6|726694.6|23
1631604430000|2021-09-14 07:27:10|727682.5|726682.5|727683|726683|728173.2|726700.2|727668.2|726122.9|36
1631604440000|2021-09-14 07:27:20|727684.3|726684.3|727701.8|726701.8|728218.1|726718.1|727684.3|726193.2|32
1631604450000|2021-09-14 07:27:30|727697.4|726697.4|727661.7|726661.7|728152|726718.5|727574.6|726069.8|34
1631604460000|2021-09-14 07:27:40|727661.5|726661.5|727651.8|726651.8|728167.4|726666.4|727629.3|726138.1|32
1631604470000|2021-09-14 07:27:50|727651.7|726651.7|727668.3|726668.3|727668.3|726668.3|727645.5|726645.5|33
1631604480000|2021-09-14 07:28:00|727664.7|726664.7|727672|726672|728162|726679.1|727654.9|726162|28
1631604490000|2021-09-14 07:28:10|727673.2|726673.2|728121.5|726121.5|728158.6|726673.2|727624.7|726110.8|34
1631604500000|2021-09-14 07:28:20|728122.3|726122.3|727680.8|726680.8|728177.2|726685.9|727547|726028.7|35
1631604510000|2021-09-14 07:28:30|727675.9|726675.9|728163.8|726163.8|728191.3|726681.6|727634.2|726114.3|33
1631604520000|2021-09-14 07:28:40|728161.6|726161.6|727655.2|726655.2|728184.5|726682.2|727651.9|726161.6|27
1631604530000|2021-09-14 07:28:50|727657.2|726657.2|728116.2|726116.2|728123.3|726669.7|727620|726109.8|27
1631604540000|2021-09-14 07:29:00|728102.6|726102.6|727661.1|726661.1|728162.6|726664.5|727607.6|726102.6|33
1631604550000|2021-09-14 07:29:10|727654.7|726654.7|727623.7|726623.7|728124.5|726661.4|727610.2|726124.3|31
1631604560000|2021-09-14 07:29:20|727622|726622|727666.5|726666.5|728128.5|726666.5|727601.1|726116.6|31
1631604570000|2021-09-14 07:29:30|727648.6|726648.6|727670.4|726670.4|728169.4|726676.2|727648.6|726150.2|34
1631604580000|2021-09-14 07:29:40|727673.5|726673.5|727673.2|726673.2|728173|726676.2|727646.2|726134.6|34
1631604590000|2021-09-14 07:29:50|727673|726673|728183.8|726183.8|728183.8|726678.7|727673|726164.9|23
1631604600000|2021-09-14 07:30:00|728178.6|726178.6|728176.4|726176.4|728183.8|726683.7|727658.2|726147.3|28
1631604610000|2021-09-14 07:30:10|728170.9|726170.9|728165|726165|728182.6|726668.5|727659.9|726165|28
1631604620000|2021-09-14 07:30:20|727574.9|726574.9|727996.6|725996.6|728069.2|726574.9|727507.6|725974.4|38
1631604630000|2021-09-14 07:30:30|727983.8|725983.8|727519.5|726519.5|728026.5|726533.6|727475.5|725979.9|37
1631604640000|2021-09-14 07:30:40|727519.1|726519.1|727563.4|726563.4|728065.1|726572|727501|726002.5|36
1631604650000|2021-09-14 07:30:50|727547.4|726547.4|727545.1|726545.1|727560.4|726560.4|727542.6|726542.6|35
1631604660000|2021-09-14 07:31:00|727548.8|726548.8|727565.5|726565.5|727565.5|726565.5|727548.8|726548.8|31
1631604670000|2021-09-14 07:31:10|727562.5|726562.5|727554.6|726554.6|727572.9|726572.9|727548.1|726548.1|35
1631604680000|2021-09-14 07:31:20|727553.5|726553.5|727555.7|726555.7|727566.3|726566.3|727543|726543|32
1631604690000|2021-09-14 07:31:30|727565.5|726565.5|727571.7|726571.7|727571.7|726571.7|727546.4|726546.4|37
1631604700000|2021-09-14 07:31:40|727561.6|726561.6|727561.9|726561.9|727566.3|726566.3|727540.3|726540.3|34
1631604710000|2021-09-14 07:31:50|727564.7|726564.7|728086.1|726086.1|728086.1|726579|727555.8|726066.8|31
1631604720000|2021-09-14 07:32:00|728068.8|726068.8|727592|726592|728088|726615.8|727587.1|726068.8|33
1631604730000|2021-09-14 07:32:10|727596.5|726596.5|727677.9|726677.9|728084.3|726678.9|727570.1|726065.1|29
1631604740000|2021-09-14 07:32:20|727680.6|726680.6|727661.8|726661.8|727681|726681|727661.8|726661.8|20
1631604750000|2021-09-14 07:32:30|727667.3|726667.3|727663.7|726663.7|727676.8|726676.8|727653.5|726653.5|33
1631604760000|2021-09-14 07:32:40|727664.6|726664.6|727659.7|726659.7|727664.8|726664.8|727652.9|726652.9|21
1631604770000|2021-09-14 07:32:50|727659.6|726659.6|727658.4|726658.4|727659.6|726659.6|727653|726653|17
1631604780000|2021-09-14 07:33:00|727658.8|726658.8|727670.8|726670.8|727670.8|726670.8|727656.3|726656.3|17
1631604790000|2021-09-14 07:33:10|727669.9|726669.9|727688.9|726688.9|727710.5|726710.5|727669.9|726669.9|31
1631604800000|2021-09-14 07:33:20|727690.9|726690.9|727696.6|726696.6|727698.6|726698.6|727685.5|726685.5|24
1631604810000|2021-09-14 07:33:30|727688.7|726688.7|727691.3|726691.3|727704.2|726704.2|727672.7|726672.7|22
1631604820000|2021-09-14 07:33:40|727691.5|726691.5|727689.8|726689.8|727701.5|726701.5|727684|726684|22
1631604830000|2021-09-14 07:33:50|727691.1|726691.1|727700.6|726700.6|727701|726701|727689.7|726689.7|21
1631604840000|2021-09-14 07:34:00|727698.9|726698.9|727745.6|726745.6|728260.5|726766.8|727698.9|726201.7|29
1631604850000|2021-09-14 07:34:10|727755.9|726755.9|727728.1|726728.1|728312|726795.7|727728.1|726260.3|35
1631604860000|2021-09-14 07:34:20|727725.4|726725.4|727711.1|726711.1|728224.1|726730.7|727711.1|726185.2|32
1631604870000|2021-09-14 07:34:30|727689.3|726689.3|727711.2|726711.2|728222.2|726722|727689.3|726186.4|34
1631604880000|2021-09-14 07:34:40|727712.8|726712.8|727712.3|726712.3|728224.4|726727.2|727704.5|726208|30
1631604890000|2021-09-14 07:34:50|727716.1|726716.1|727728.8|726728.8|728231.1|726728.8|727716.1|726212|20
1631604900000|2021-09-14 07:35:00|727722.8|726722.8|727730.1|726730.1|727737.4|726737.4|727720.6|726720.6|23
1631604910000|2021-09-14 07:35:10|727730.6|726730.6|727746.7|726746.7|728267|726764.5|727723.5|726227.4|28
1631604920000|2021-09-14 07:35:20|728245.8|726245.8|728233.3|726233.3|728251.5|726725.7|727698.8|726207.2|27
1631604930000|2021-09-14 07:35:30|727714.3|726714.3|728214.4|726214.4|728225.1|726719.7|727689.1|726212.1|30
1631604940000|2021-09-14 07:35:40|728215.7|726215.7|728166.8|726166.8|728215.7|726716.1|727649.7|726138.8|23
1631604950000|2021-09-14 07:35:50|728175.7|726175.7|728235.1|726235.1|728235.1|726735.4|727676.5|726166|31
1631604960000|2021-09-14 07:36:00|728229.4|726229.4|727738.9|726738.9|728230.6|726744.1|727726|726226.5|33
1631604970000|2021-09-14 07:36:10|727736.5|726736.5|727777.4|726777.4|727779.8|726779.8|727727.8|726727.8|26
1631604980000|2021-09-14 07:36:20|727763.6|726763.6|727763.8|726763.8|727765.6|726765.6|727751.6|726751.6|20
1631604990000|2021-09-14 07:36:30|727749.6|726749.6|727764.9|726764.9|727785.2|726785.2|727749.6|726749.6|25
1631605000000|2021-09-14 07:36:40|727774.3|726774.3|727772.8|726772.8|727782.1|726782.1|727767.7|726767.7|20
1631605010000|2021-09-14 07:36:50|727774.3|726774.3|727769.8|726769.8|727781.4|726781.4|727764.7|726764.7|26
1631605020000|2021-09-14 07:37:00|727765.9|726765.9|727781.9|726781.9|728295.1|726793.1|727764.9|726268.9|26
1631605030000|2021-09-14 07:37:10|727784.1|726784.1|727582.2|726582.2|728285|726784.1|727574.1|726069.9|27
1631605040000|2021-09-14 07:37:20|727581.3|726581.3|727850.6|725850.6|728058|726581.3|727529.8|725845.8|37
1631605050000|2021-09-14 07:37:30|727341.5|726341.5|727381.3|726381.3|727979.4|726488.2|727341.5|725861.5|36
1631605060000|2021-09-14 07:37:40|727379|726379|727853.9|725853.9|727863.4|726379|727343.8|725853.6|31
1631605070000|2021-09-14 07:37:50|727852.3|725852.3|727386.4|726386.4|727885.2|726386.4|727327.2|725821.4|25
1631605080000|2021-09-14 07:38:00|727385.8|726385.8|727864.5|725864.5|727880.2|726385.8|727358.6|725864.5|31
1631605090000|2021-09-14 07:38:10|727359.4|726359.4|727383.8|726383.8|727866.9|726390.7|727354.5|725842.9|24
1631605100000|2021-09-14 07:38:20|727387.9|726387.9|727983.9|725983.9|727985|726491.6|727384.1|725940.4|25
1631605110000|2021-09-14 07:38:30|727968.9|725968.9|728007.6|726007.6|728007.6|726501.9|727477.8|725968.1|31
1631605120000|2021-09-14 07:38:40|727497.2|726497.2|727493.3|726493.3|728007|726500.1|727458.5|725917.8|37
1631605130000|2021-09-14 07:38:50|727478.9|726478.9|727463|726463|728010.8|726521.1|727454.4|725981.9|32
1631605140000|2021-09-14 07:39:00|727474.2|726474.2|728006.7|726006.7|728022.5|726493.2|727463|726001.1|26
1631605150000|2021-09-14 07:39:10|728028.8|726028.8|727540.7|726540.7|728028.8|726547.5|727527.1|726028|31
1631605160000|2021-09-14 07:39:20|727541|726541|727516.9|726516.9|727543.3|726543.3|727501.7|726501.7|33
1631605170000|2021-09-14 07:39:30|727516.5|726516.5|727483.5|726483.5|728023.6|726516.5|727459.3|726023.6|31
1631605180000|2021-09-14 07:39:40|727485.9|726485.9|727496.5|726496.5|727499.1|726499.1|727465.2|726465.2|34
1631605190000|2021-09-14 07:39:50|727487.4|726487.4|727481.4|726481.4|727994|726503|727479.6|725984.4|24
1631605200000|2021-09-14 07:40:00|727479|726479|727501.6|726501.6|727986.7|726501.6|727472.9|725983.4|27
1631605210000|2021-09-14 07:40:10|727495.7|726495.7|727475.6|726475.6|727506.8|726506.8|727473.3|726473.3|28
1631605220000|2021-09-14 07:40:20|727475.3|726475.3|727464.9|726464.9|727976.8|726486.6|727457.4|725965.8|31
1631605230000|2021-09-14 07:40:30|727460.6|726460.6|727455|726455|727469.9|726469.9|727435.7|726435.7|26
1631605240000|2021-09-14 07:40:40|727449.3|726449.3|727970.3|725970.3|727970.3|726472.9|727449.3|725961.4|32
1631605250000|2021-09-14 07:40:50|727969.5|725969.5|728027.1|726027.1|728027.1|726489|727460.7|725968.7|29
1631605260000|2021-09-14 07:41:00|727503.1|726503.1|727502|726502|728004.1|726514.8|727487.3|725994.9|26
1631605270000|2021-09-14 07:41:10|727498.4|726498.4|727489.9|726489.9|727510.4|726510.4|727483.7|726483.7|26
1631605280000|2021-09-14 07:41:20|727489.6|726489.6|727488.5|726488.5|727499.1|726499.1|727485.9|726485.9|20
1631605290000|2021-09-14 07:41:30|727495.5|726495.5|727488.7|726488.7|727506.4|726506.4|727482|726482|28
1631605300000|2021-09-14 07:41:40|727487.8|726487.8|727460.6|726460.6|727497.3|726497.3|727459.4|726459.4|32
1631605310000|2021-09-14 07:41:50|727458.5|726458.5|727410.6|726410.6|727461.2|726461.2|727391.1|726391.1|39
1631605320000|2021-09-14 07:42:00|727412.3|726412.3|727423.8|726423.8|727440.5|726440.5|727396.6|726396.6|38
1631605330000|2021-09-14 07:42:10|727428.2|726428.2|727400.6|726400.6|727437.1|726437.1|727376.9|726376.9|33
1631605340000|2021-09-14 07:42:20|727403.1|726403.1|727431.4|726431.4|727450.2|726450.2|727385.2|726385.2|35
1631605350000|2021-09-14 07:42:30|727426.7|726426.7|727951.5|725951.5|727951.5|726444.5|727411.5|725945.5|33
1631605360000|2021-09-14 07:42:40|727950.6|725950.6|727450.1|726450.1|727950.6|726457|727431.4|725950.6|18
1631605370000|2021-09-14 07:42:50|727448.7|726448.7|727448.5|726448.5|727453.5|726453.5|727441.3|726441.3|11
1631605380000|2021-09-14 07:43:00|727450.9|726450.9|727452.1|726452.1|727452.1|726452.1|727439.3|726439.3|15
1631605390000|2021-09-14 07:43:10|727452.2|726452.2|727447.9|726447.9|727455.4|726455.4|727445.7|726445.7|25
1631605400000|2021-09-14 07:43:20|727445|726445|727457.2|726457.2|727458.3|726458.3|727443.1|726443.1|14
1631605410000|2021-09-14 07:43:30|727454.5|726454.5|727490.2|726490.2|727497.9|726497.9|727454.5|726454.5|26
1631605420000|2021-09-14 07:43:40|727488.8|726488.8|727487.1|726487.1|727500.2|726500.2|727477.6|726477.6|29
1631605430000|2021-09-14 07:43:50|727487.5|726487.5|727496.4|726496.4|727500.8|726500.8|727483.7|726483.7|36
1631605440000|2021-09-14 07:44:00|727491.2|726491.2|727484.5|726484.5|727496.9|726496.9|727479.2|726479.2|28
1631605450000|2021-09-14 07:44:10|727489.4|726489.4|727489.1|726489.1|727508.4|726508.4|727486|726486|30
1631605460000|2021-09-14 07:44:20|727488.6|726488.6|727492.3|726492.3|727998.2|726500.7|727480|725998.2|31
1631605470000|2021-09-14 07:44:30|727509.3|726509.3|727463|726463|727509.3|726509.3|727459.6|726459.6|33
1631605480000|2021-09-14 07:44:40|727459.8|726459.8|727465.3|726465.3|727466.7|726466.7|727454.1|726454.1|16
1631605490000|2021-09-14 07:44:50|727454.8|726454.8|727463.3|726463.3|727466.5|726466.5|727451.7|726451.7|22
1631605500000|2021-09-14 07:45:00|727462.4|726462.4|727469.5|726469.5|727924.3|726471.9|727419.8|725924.3|38
1631605510000|2021-09-14 07:45:10|727468.4|726468.4|727475.4|726475.4|727475.4|726475.4|727467.2|726467.2|19
1631605520000|2021-09-14 07:45:20|727474.2|726474.2|727472.1|726472.1|727474.3|726474.3|727471|726471|22
1631605530000|2021-09-14 07:45:30|727470.8|726470.8|727484.1|726484.1|727983.6|726486.7|727463.3|725980.5|35
1631605540000|2021-09-14 07:45:40|727483|726483|727966.6|725966.6|727973.6|726483.9|727456.5|725963.9|24
1631605550000|2021-09-14 07:45:50|727964.4|725964.4|727467.7|726467.7|727964.4|726475.4|727457.1|725964.4|28
1631605560000|2021-09-14 07:46:00|727977.9|725977.9|727491.4|726491.4|727977.9|726497.3|727469.5|725972.5|29
1631605570000|2021-09-14 07:46:10|727489.8|726489.8|727481.2|726481.2|727979.4|726489.8|727469.5|725972.9|27
1631605580000|2021-09-14 07:46:20|727479.7|726479.7|727443.6|726443.6|727481.5|726481.5|727433.4|726433.4|31
1631605590000|2021-09-14 07:46:30|727947.9|725947.9|727433|726433|727947.9|726442.1|727431.6|725928.9|32
1631605600000|2021-09-14 07:46:40|727433.2|726433.2|727478.9|726478.9|727961.3|726481.4|727433.2|725961.3|34
1631605610000|2021-09-14 07:46:50|727476.9|726476.9|727463.2|726463.2|727479.6|726479.6|727459.9|726459.9|25
1631605620000|2021-09-14 07:47:00|727458.5|726458.5|727455.5|726455.5|727943.1|726465.2|727445.2|725940.1|25
1631605630000|2021-09-14 07:47:10|727455.7|726455.7|727460.1|726460.1|727472.7|726472.7|727450.2|726450.2|21
1631605640000|2021-09-14 07:47:20|727448.1|726448.1|727464.5|726464.5|727960.2|726475.8|727444.9|725960.2|28
1631605650000|2021-09-14 07:47:30|727470.7|726470.7|727476.2|726476.2|727488.1|726488.1|727469.7|726469.7|29
1631605660000|2021-09-14 07:47:40|727477|726477|727965.5|725965.5|727966.6|726481.5|727464.6|725965.5|25
1631605670000|2021-09-14 07:47:50|727966.3|725966.3|727478.9|726478.9|727966.3|726483.6|727441.2|725953.4|33
1631605680000|2021-09-14 07:48:00|727525.2|726525.2|727590.7|726590.7|728050.2|726598.5|727493.1|726050.2|36
1631605690000|2021-09-14 07:48:10|727593.4|726593.4|727614.8|726614.8|728122|726616.8|727576.3|726114.8|38
1631605700000|2021-09-14 07:48:20|727619.4|726619.4|727626.9|726626.9|728137.1|726638.8|727617.4|726128.4|36
1631605710000|2021-09-14 07:48:30|727628.5|726628.5|727606.8|726606.8|728127.9|726629.3|727603|726119.9|30
1631605720000|2021-09-14 07:48:40|727605.8|726605.8|727556.3|726556.3|728097|726605.9|727556.3|726058.1|34
1631605730000|2021-09-14 07:48:50|727559.7|726559.7|728061.3|726061.3|728083.1|726581.6|727554|726057.3|34
1631605740000|2021-09-14 07:49:00|728056.2|726056.2|727564.7|726564.7|728067.4|726578.5|727555.2|726056.2|26
1631605750000|2021-09-14 07:49:10|728065.9|726065.9|727575.5|726575.5|728095.7|726607.8|727575.5|726046.2|28
1631605760000|2021-09-14 07:49:20|727575.4|726575.4|727636.8|726636.8|728093.2|726644.9|727575.4|726088.1|26
1631605770000|2021-09-14 07:49:30|727646.7|726646.7|728071.3|726071.3|728129.5|726647|727637.2|726070.3|30
1631605780000|2021-09-14 07:49:40|728073|726073|728044.3|726044.3|728084.4|726084.4|728038.4|726038.4|31
1631605790000|2021-09-14 07:49:50|728044.5|726044.5|727474.7|726474.7|728050.4|726554.9|727474.4|725992.9|28
1631605800000|2021-09-14 07:50:00|727481.9|726481.9|728027.3|726027.3|728028.5|726519.8|727474.3|726000.3|30
1631605810000|2021-09-14 07:50:10|728023.3|726023.3|728019.8|726019.8|728025.4|726025.4|728013.7|726013.7|24
1631605820000|2021-09-14 07:50:20|728013.3|726013.3|727986.8|725986.8|728015.3|726514.1|727494.8|725980|23
1631605830000|2021-09-14 07:50:30|727987.8|725987.8|727493.6|726493.6|727987.8|726502.2|727486.7|725979.8|28
1631605840000|2021-09-14 07:50:40|727493.2|726493.2|727480.5|726480.5|728004.3|726493.2|727478.9|725980.2|29
1631605850000|2021-09-14 07:50:50|727479.5|726479.5|727469.2|726469.2|727506.6|726506.6|727469.2|726469.2|32
1631605860000|2021-09-14 07:51:00|727475.6|726475.6|727454.2|726454.2|727976.7|726476|727454.2|725976.7|30
1631605870000|2021-09-14 07:51:10|727455.2|726455.2|727465.1|726465.1|727473.1|726473.1|727446.7|726446.7|28
1631605880000|2021-09-14 07:51:20|727471.2|726471.2|727475.8|726475.8|727475.8|726475.8|727463.8|726463.8|30
1631605890000|2021-09-14 07:51:30|727478.2|726478.2|727468.2|726468.2|727478.2|726478.2|727467.1|726467.1|17
1631605900000|2021-09-14 07:51:40|727467.5|726467.5|727472.8|726472.8|727479.1|726479.1|727466.4|726466.4|19
1631605910000|2021-09-14 07:51:50|727470.6|726470.6|727467.6|726467.6|727474|726474|727466.9|726466.9|21
1631605920000|2021-09-14 07:52:00|727471.9|726471.9|727512.4|726512.4|727518.4|726518.4|727467|726467|25
1631605930000|2021-09-14 07:52:10|727511.9|726511.9|727512.4|726512.4|727513.6|726513.6|727507.7|726507.7|17
1631605940000|2021-09-14 07:52:20|727511.8|726511.8|727514.3|726514.3|727521.6|726521.6|727508.6|726508.6|12
1631605950000|2021-09-14 07:52:30|727508.6|726508.6|727559.8|726559.8|727579.9|726579.9|727508.6|726508.6|21
1631605960000|2021-09-14 07:52:40|727559.9|726559.9|728032.5|726032.5|728032.5|726566.3|727530.8|726032.5|29
1631605970000|2021-09-14 07:52:50|727527.2|726527.2|727566.6|726566.6|728038.8|726566.6|727526|726038.8|34
1631605980000|2021-09-14 07:53:00|727563.7|726563.7|728058.1|726058.1|728058.1|726565.9|727556.1|726043.8|28
1631605990000|2021-09-14 07:53:10|727561.6|726561.6|727515.8|726515.8|728082.6|726576.8|727514.1|726051.5|36
1631606000000|2021-09-14 07:53:20|727516|726516|727488.9|726488.9|727516.9|726516.9|727480.3|726480.3|24
1631606010000|2021-09-14 07:53:30|727489.9|726489.9|727472.4|726472.4|727492.2|726492.2|727472.4|726472.4|23
1631606020000|2021-09-14 07:53:40|727474.7|726474.7|727963.8|725963.8|727967.9|726488.4|727413.2|725959.5|30
1631606030000|2021-09-14 07:53:50|727972.4|725972.4|727484.2|726484.2|727987.9|726484.2|727471.3|725969.1|27
1631606040000|2021-09-14 07:54:00|727475.5|726475.5|727480.7|726480.7|727480.7|726480.7|727461.5|726461.5|30
1631606050000|2021-09-14 07:54:10|727477|726477|727986.1|725986.1|727988.8|726492.7|727474.8|725986.1|27
1631606060000|2021-09-14 07:54:20|727983.8|725983.8|727489.7|726489.7|727989.8|726498.8|727486.4|725983.5|30
1631606070000|2021-09-14 07:54:30|727491.2|726491.2|727476.4|726476.4|727973.8|726491.2|727469.5|725973.4|29
1631606080000|2021-09-14 07:54:40|727481.2|726481.2|727495.1|726495.1|727994.7|726499.9|727479.6|725988.9|31
1631606090000|2021-09-14 07:54:50|727494.7|726494.7|727489.4|726489.4|727500.9|726500.9|727486.5|726486.5|27
1631606100000|2021-09-14 07:55:00|727493.3|726493.3|727583.9|726583.9|728077.1|726589|727493.3|726021.1|34
1631606110000|2021-09-14 07:55:10|727582.4|726582.4|728063.6|726063.6|728066.9|726582.4|727566.8|726047.3|29
1631606120000|2021-09-14 07:55:20|728067.7|726067.7|728065.2|726065.2|728082.8|726586.8|727558.3|726049.2|37
1631606130000|2021-09-14 07:55:30|728047.9|726047.9|728082.8|726082.8|728086.6|726574.3|727548.1|726043.8|32
1631606140000|2021-09-14 07:55:40|728082.5|726082.5|727606.4|726606.4|728102.6|726607.2|727579.9|726082.5|33
1631606150000|2021-09-14 07:55:50|727606.1|726606.1|727615.4|726615.4|728101.5|726621.3|727601.9|726101.5|29
1631606160000|2021-09-14 07:56:00|727612.8|726612.8|727635.4|726635.4|728133.1|726646.7|727612.8|726127.9|24
1631606170000|2021-09-14 07:56:10|727640.7|726640.7|728141.6|726141.6|728141.6|726640.7|727633|726125.9|31
1631606180000|2021-09-14 07:56:20|728136.3|726136.3|728079.5|726079.5|728136.3|726637.7|727575.5|726071.5|32
1631606190000|2021-09-14 07:56:30|728083.3|726083.3|728115.1|726115.1|728115.1|726595.2|727581.2|726074.6|35
1631606200000|2021-09-14 07:56:40|727620.4|726620.4|727635.1|726635.1|728126.4|726641.8|727619|726117.2|32
1631606210000|2021-09-14 07:56:50|727635.7|726635.7|727627.2|726627.2|727642.8|726642.8|727614.5|726614.5|23
1631606220000|2021-09-14 07:57:00|727632.2|726632.2|727641.1|726641.1|728146|726644.2|727619.4|726129.9|35
1631606230000|2021-09-14 07:57:10|727640.7|726640.7|728093.2|726093.2|728128.3|726642.9|727595.1|726083.8|30
1631606240000|2021-09-14 07:57:20|728096.1|726096.1|727571.8|726571.8|728126.7|726618.2|727550.8|726083.7|32
1631606250000|2021-09-14 07:57:30|727568.9|726568.9|727572.6|726572.6|728070.1|726577.8|727561.8|726064|24
1631606260000|2021-09-14 07:57:40|727569.9|726569.9|727569.3|726569.3|727577.9|726577.9|727564.5|726564.5|26
1631606270000|2021-09-14 07:57:50|727557|726557|728078.6|726078.6|728088.6|726594.9|727557|726078.6|32
1631606280000|2021-09-14 07:58:00|727568.7|726568.7|727588.2|726588.2|727604.9|726604.9|727553.8|726553.8|34
1631606290000|2021-09-14 07:58:10|727576.4|726576.4|727576|726576|727587.2|726587.2|727568.5|726568.5|30
1631606300000|2021-09-14 07:58:20|728101.8|726101.8|727590.1|726590.1|728101.8|726605.1|727573.6|726082.1|38
1631606310000|2021-09-14 07:58:30|727593|726593|728073.8|726073.8|728076.8|726613.7|727567.3|726071.7|28
1631606320000|2021-09-14 07:58:40|727575.5|726575.5|727567.2|726567.2|727591.9|726591.9|727563.4|726563.4|29
1631606330000|2021-09-14 07:58:50|727565.1|726565.1|727571.3|726571.3|727577.8|726577.8|727563.1|726563.1|20
1631606340000|2021-09-14 07:59:00|727586.8|726586.8|727565.3|726565.3|727586.8|726586.8|727565.3|726565.3|29
1631606350000|2021-09-14 07:59:10|727564.5|726564.5|727571.5|726571.5|727578.3|726578.3|727564.5|726564.5|25
1631606360000|2021-09-14 07:59:20|727573.9|726573.9|727572.7|726572.7|727586.2|726586.2|727566.8|726566.8|20
1631606370000|2021-09-14 07:59:30|727571.1|726571.1|727570.9|726570.9|727583.1|726583.1|727559.6|726559.6|24
1631606380000|2021-09-14 07:59:40|727566.7|726566.7|727560.4|726560.4|727569.9|726569.9|727556.8|726556.8|22
1631606390000|2021-09-14 07:59:50|727560.6|726560.6|727550.3|726550.3|727568.6|726568.6|727529.6|726529.6|30
1631606400000|2021-09-14 08:00:00|727529.8|726529.8|727561.1|726561.1|728064.6|726568.5|727525.3|726064.6|37
1631606410000|2021-09-14 08:00:10|727563.6|726563.6|727497.9|726497.9|728027.2|726563.6|727479.4|725988|31
1631606420000|2021-09-14 08:00:20|727498.1|726498.1|727566.4|726566.4|728038.1|726573.6|727498.1|726038.1|35
1631606430000|2021-09-14 08:00:30|727564.6|726564.6|727559.6|726559.6|728068.8|726582|727558.2|726065.1|23
1631606440000|2021-09-14 08:00:40|727562.7|726562.7|727556.6|726556.6|727568.7|726568.7|727547.9|726547.9|29
1631606450000|2021-09-14 08:00:50|727556|726556|727548.3|726548.3|727564.9|726564.9|727544.4|726544.4|25
1631606460000|2021-09-14 08:01:00|727546.4|726546.4|727533.9|726533.9|728043.2|726553.9|727531.6|726043.2|35
1631606470000|2021-09-14 08:01:10|727534.9|726534.9|727566.5|726566.5|727570|726570|727531.6|726531.6|29
1631606480000|2021-09-14 08:01:20|727562.7|726562.7|727542.3|726542.3|728043.9|726573.8|727530.8|726036.1|31
1631606490000|2021-09-14 08:01:30|727540.8|726540.8|727556.5|726556.5|728047.2|726568.8|727540.7|726047.2|27
1631606500000|2021-09-14 08:01:40|727566.4|726566.4|727560.3|726560.3|727568.4|726568.4|727549.3|726549.3|27
1631606510000|2021-09-14 08:01:50|727561.1|726561.1|727552.5|726552.5|728059.2|726561.1|727545|726050.8|31
1631606520000|2021-09-14 08:02:00|727549|726549|727560.5|726560.5|727563.1|726563.1|727529|726529|33
1631606530000|2021-09-14 08:02:10|727565|726565|727566.5|726566.5|728074.6|726576.8|727556|726074.6|26
1631606540000|2021-09-14 08:02:20|727565.4|726565.4|727626.3|726626.3|727631.1|726631.1|727560.1|726560.1|31
1631606550000|2021-09-14 08:02:30|727640.3|726640.3|727764.1|726764.1|727768.9|726768.9|727635.8|726635.8|35
1631606560000|2021-09-14 08:02:40|727755.7|726755.7|728244.5|726244.5|728250.5|726762.6|727718.1|726242.2|32
1631606570000|2021-09-14 08:02:50|728258.5|726258.5|727769.7|726769.7|728261.2|726770.9|727746.8|726258.5|35
1631606580000|2021-09-14 08:03:00|727766.6|726766.6|727765.3|726765.3|727776.4|726776.4|727756.7|726756.7|28
1631606590000|2021-09-14 08:03:10|727765.5|726765.5|727757.2|726757.2|727778.6|726778.6|727746|726746|30
1631606600000|2021-09-14 08:03:20|727763.5|726763.5|727768.4|726768.4|728271.2|726773.6|727758.7|726268.1|24
1631606610000|2021-09-14 08:03:30|727767.4|726767.4|727784.7|726784.7|728282.8|726784.7|727757.7|726265.6|29
1631606620000|2021-09-14 08:03:40|727779.2|726779.2|727758.1|726758.1|728265.9|726779.2|727748.9|726263.4|32
1631606630000|2021-09-14 08:03:50|727753.1|726753.1|727734.2|726734.2|727754.7|726754.7|727730.4|726730.4|24
1631606640000|2021-09-14 08:04:00|727735.8|726735.8|727746.4|726746.4|727750.1|726750.1|727732.1|726732.1|28
1631606650000|2021-09-14 08:04:10|727740.7|726740.7|727744.3|726744.3|727753.1|726753.1|727740|726740|29
1631606660000|2021-09-14 08:04:20|727746.1|726746.1|727746|726746|727752.4|726752.4|727743|726743|28
1631606670000|2021-09-14 08:04:30|727745.3|726745.3|727739.4|726739.4|727748.8|726748.8|727735.5|726735.5|25
1631606680000|2021-09-14 08:04:40|727740|726740|727777.3|726777.3|728300.3|726794.1|727739.9|726285.7|33
1631606690000|2021-09-14 08:04:50|727775.7|726775.7|728275.5|726275.5|728296.6|726776.6|727756.9|726260.2|36
1631606700000|2021-09-14 08:05:00|728275.6|726275.6|728167.3|726167.3|728279.5|726770.5|727727.7|726164.1|40
1631606710000|2021-09-14 08:05:10|728166.1|726166.1|727657|726657|728168.9|726665.8|727649|726165.8|33
1631606720000|2021-09-14 08:05:20|727656.8|726656.8|728218.1|726218.1|728224.5|726729.1|727650.2|726193|28
1631606730000|2021-09-14 08:05:30|727720.3|726720.3|727733.1|726733.1|728234.2|726743.1|727719.6|726229.6|26
1631606740000|2021-09-14 08:05:40|727740.2|726740.2|727754.5|726754.5|728261.6|726754.5|727729.9|726239.8|34
1631606750000|2021-09-14 08:05:50|727753.5|726753.5|727698.4|726698.4|728234.5|726757.9|727697.7|726212|34
1631606760000|2021-09-14 08:06:00|727705.4|726705.4|727733.6|726733.6|728233.7|726737.3|727690.2|726227.9|36
1631606770000|2021-09-14 08:06:10|727734.1|726734.1|727753.3|726753.3|727753.3|726753.3|727718.8|726718.8|31
1631606780000|2021-09-14 08:06:20|727752.7|726752.7|728248.6|726248.6|728265.1|726756.5|727735|726235.8|32
1631606790000|2021-09-14 08:06:30|728249|726249|727741.5|726741.5|728249|726750.8|727739.1|726246.8|24
1631606800000|2021-09-14 08:06:40|727740.4|726740.4|727748.1|726748.1|727748.9|726748.9|727737.2|726737.2|26
1631606810000|2021-09-14 08:06:50|727741.9|726741.9|727743.5|726743.5|727749.6|726749.6|727738.3|726738.3|25
1631606820000|2021-09-14 08:07:00|727739.9|726739.9|727737.7|726737.7|727743.5|726743.5|727732.7|726732.7|23
1631606830000|2021-09-14 08:07:10|727739.7|726739.7|727739.4|726739.4|727747.3|726747.3|727735.4|726735.4|19
1631606840000|2021-09-14 08:07:20|727754.9|726754.9|727765.7|726765.7|728280.8|726775.9|727751.9|726267.3|34
1631606850000|2021-09-14 08:07:30|727765.8|726765.8|727759.8|726759.8|727770.2|726770.2|727759.3|726759.3|21
1631606860000|2021-09-14 08:07:40|727760.7|726760.7|727753.8|726753.8|728264|726779.9|727748.8|726260.6|33
1631606870000|2021-09-14 08:07:50|727751.4|726751.4|727727.4|726727.4|728240.9|726753.3|727727.4|726239.2|23
1631606880000|2021-09-14 08:08:00|727730.1|726730.1|727735.9|726735.9|728254.4|726749.7|727729.3|726236.2|31
1631606890000|2021-09-14 08:08:10|727741.9|726741.9|727633.8|726633.8|728179|726742.4|727608.8|726153.6|27
1631606900000|2021-09-14 08:08:20|727643.4|726643.4|727656.8|726656.8|727659.8|726659.8|727637.3|726637.3|32
1631606910000|2021-09-14 08:08:30|727655.8|726655.8|727733.2|726733.2|728231.1|726741.2|727648.7|726204.1|31
1631606920000|2021-09-14 08:08:40|727731.8|726731.8|727717|726717|728227.7|726734.8|727697.1|726214.3|29
1631606930000|2021-09-14 08:08:50|727711.2|726711.2|727699|726699|728209.7|726715.9|727684|726194.5|32
1631606940000|2021-09-14 08:09:00|727691.3|726691.3|727629.2|726629.2|727691.3|726691.3|727619.7|726619.7|32
1631606950000|2021-09-14 08:09:10|727628.9|726628.9|727578.9|726578.9|728109.7|726638.3|727553.5|726098.9|32
1631606960000|2021-09-14 08:09:20|727576.8|726576.8|727682.7|726682.7|728208.7|726697.2|727563.5|726085.7|36
1631606970000|2021-09-14 08:09:30|727683.6|726683.6|728188.7|726188.7|728188.7|726701.8|727669.5|726162|38
1631606980000|2021-09-14 08:09:40|728189.8|726189.8|727731.7|726731.7|728244.3|726736.4|727718.6|726189.3|37
1631606990000|2021-09-14 08:09:50|727719.6|726719.6|727728|726728|727742.1|726742.1|727718.9|726718.9|32
1631607000000|2021-09-14 08:10:00|727719.7|726719.7|727723.9|726723.9|728235.6|726729.1|727704.2|726207.8|33
1631607010000|2021-09-14 08:10:10|727720.8|726720.8|727664.3|726664.3|728192.5|726722.2|727658.4|726166.7|31
1631607020000|2021-09-14 08:10:20|727667.3|726667.3|727733.8|726733.8|728240.6|726741.8|727657.5|726188|35
1631607030000|2021-09-14 08:10:30|727729.7|726729.7|727749.1|726749.1|728251.2|726750.2|727729.7|726247.9|26
1631607040000|2021-09-14 08:10:40|727746.6|726746.6|727743.7|726743.7|727749.5|726749.5|727743|726743|20
1631607050000|2021-09-14 08:10:50|727746|726746|727815.8|726815.8|727815.8|726815.8|727727.3|726727.3|29
1631607060000|2021-09-14 08:11:00|727821.1|726821.1|728220.5|726220.5|728317.5|726823.6|727752.8|726220.5|38
1631607070000|2021-09-14 08:11:10|728218|726218|728336.5|726336.5|728336.5|726834.9|727747.6|726218|38
1631607080000|2021-09-14 08:11:20|728342.8|726342.8|727825|726825|728350.9|726842.4|727818.1|726329.5|33
1631607090000|2021-09-14 08:11:30|727825.5|726825.5|727833.9|726833.9|728356.6|726855|727819.1|726326.5|32
1631607100000|2021-09-14 08:11:40|727820.9|726820.9|727786.9|726786.9|728320.6|726828|727786.9|726290.7|30
1631607110000|2021-09-14 08:11:50|727788|726788|728300.9|726300.9|728309.9|726805|727773.9|726282.4|36
1631607120000|2021-09-14 08:12:00|728300|726300|727811.1|726811.1|728312.3|726811.1|727795.2|726295.4|34
1631607130000|2021-09-14 08:12:10|727795.4|726795.4|727843.8|726843.8|728309.9|726854.7|727785.9|726286.3|32
1631607140000|2021-09-14 08:12:20|727844.8|726844.8|727859|726859|728368.9|726867.7|727826.9|726360.5|34
1631607150000|2021-09-14 08:12:30|727850|726850|727850.9|726850.9|727865.4|726865.4|727848.8|726848.8|28
1631607160000|2021-09-14 08:12:40|727852.3|726852.3|727876.1|726876.1|727876.1|726876.1|727835.1|726835.1|29
1631607170000|2021-09-14 08:12:50|727873.1|726873.1|727863|726863|727873.1|726873.1|727844.4|726844.4|29
1631607180000|2021-09-14 08:13:00|727874.1|726874.1|727904|726904|728403.1|726905.1|727874.1|726393.9|37
1631607190000|2021-09-14 08:13:10|727891.2|726891.2|727983.4|726983.4|728410.8|727003.4|727891.2|726398.1|35
1631607200000|2021-09-14 08:13:20|727994.9|726994.9|727980.2|726980.2|728489.4|727022|727972.4|726483.9|33
1631607210000|2021-09-14 08:13:30|727969.2|726969.2|727996.1|726996.1|728503.4|726997.4|727950.5|726465.5|33
1631607220000|2021-09-14 08:13:40|727991.5|726991.5|727979.5|726979.5|728009.3|727009.3|727971.9|726971.9|34
1631607230000|2021-09-14 08:13:50|727986.5|726986.5|727945.7|726945.7|728468.1|726986.5|727943.7|726468.1|35
1631607240000|2021-09-14 08:14:00|727949.3|726949.3|727914.8|726914.8|727974.3|726974.3|727913.3|726913.3|38
1631607250000|2021-09-14 08:14:10|727918.7|726918.7|727939|726939|728432.1|726948|727902.7|726432.1|35
1631607260000|2021-09-14 08:14:20|727941.4|726941.4|727952.2|726952.2|727952.2|726952.2|727933|726933|22
1631607270000|2021-09-14 08:14:30|727961|726961|728501.5|726501.5|728501.5|726999.1|727940.5|726458.1|29
1631607280000|2021-09-14 08:14:40|728501.1|726501.1|728075.4|727075.4|728520.4|727075.4|727989.7|726500.4|28
1631607290000|2021-09-14 08:14:50|728073.1|727073.1|728037.3|727037.3|728525.2|727073.1|728016.3|726521.9|34
1631607300000|2021-09-14 08:15:00|728030.7|727030.7|728008|727008|728031.3|727031.3|728008|727008|27
1631607310000|2021-09-14 08:15:10|728008.6|727008.6|728003.3|727003.3|728028.4|727028.4|727989.6|726989.6|34
1631607320000|2021-09-14 08:15:20|728001.5|727001.5|728015|727015|728023.2|727023.2|727995.8|726995.8|36
1631607330000|2021-09-14 08:15:30|728016.3|727016.3|728002.4|727002.4|728017.7|727017.7|728002.4|727002.4|26
1631607340000|2021-09-14 08:15:40|728007|727007|728016.4|727016.4|728016.8|727016.8|727999.9|726999.9|28
1631607350000|2021-09-14 08:15:50|728017.7|727017.7|728010.6|727010.6|728019.9|727019.9|728010.6|727010.6|22
1631607360000|2021-09-14 08:16:00|728012.5|727012.5|728014.8|727014.8|728033.1|727033.1|727994.1|726994.1|24
1631607370000|2021-09-14 08:16:10|728010.5|727010.5|727968.6|726968.6|728462.9|727010.5|727943.1|726443.6|28
1631607380000|2021-09-14 08:16:20|727968.8|726968.8|728454.9|726454.9|728468.1|726973.4|727968.2|726451.9|27
1631607390000|2021-09-14 08:16:30|728457|726457|727911.1|726911.1|728457|726960|727911.1|726457|33
1631607400000|2021-09-14 08:16:40|727908.7|726908.7|728441.6|726441.6|728442.4|726934.9|727892.5|726410.1|36
1631607410000|2021-09-14 08:16:50|728442.1|726442.1|728456.3|726456.3|728457.8|726958.6|727903.6|726416.7|35
1631607420000|2021-09-14 08:17:00|728446.9|726446.9|728443.5|726443.5|728455.9|726952.4|727934.1|726429|32
1631607430000|2021-09-14 08:17:10|728444.6|726444.6|727955.7|726955.7|728457.4|726963.6|727947.3|726444.6|28
1631607440000|2021-09-14 08:17:20|727956.3|726956.3|728470.3|726470.3|728491.6|726979.2|727956.3|726462.4|31
1631607450000|2021-09-14 08:17:30|728469.3|726469.3|728469.1|726469.1|728474|726474|728460.1|726460.1|21
1631607460000|2021-09-14 08:17:40|728462|726462|728455.4|726455.4|728467.5|726959.5|727943.6|726437.1|32
1631607470000|2021-09-14 08:17:50|727954.4|726954.4|728460.1|726460.1|728460.3|726956.8|727943.7|726442.5|31
1631607480000|2021-09-14 08:18:00|728457.8|726457.8|728459.5|726459.5|728474.3|726973.6|727928.9|726420|34
1631607490000|2021-09-14 08:18:10|728460.8|726460.8|727915.3|726915.3|728464|726958.7|727912.3|726426.4|32
1631607500000|2021-09-14 08:18:20|727916.2|726916.2|728447.2|726447.2|728447.2|726946.8|727916.2|726433.2|30
1631607510000|2021-09-14 08:18:30|727952|726952|727925.3|726925.3|728440.1|726952|727923.3|726417|27
1631607520000|2021-09-14 08:18:40|727928.1|726928.1|728427|726427|728427|726940.8|727912.2|726421.6|30
1631607530000|2021-09-14 08:18:50|728425.9|726425.9|727917.8|726917.8|728427|726941.7|727907.9|726421.5|31
1631607540000|2021-09-14 08:19:00|727923.6|726923.6|727920.7|726920.7|727932|726932|727903.4|726903.4|26
1631607550000|2021-09-14 08:19:10|728425.2|726425.2|728422.4|726422.4|728427|726936|727910.5|726415.3|28
1631607560000|2021-09-14 08:19:20|728430.8|726430.8|728443.2|726443.2|728447.7|726951.6|727926.1|726427.1|25
1631607570000|2021-09-14 08:19:30|728445.6|726445.6|728449.9|726449.9|728453.8|726961.7|727934.9|726412.8|36
1631607580000|2021-09-14 08:19:40|728448.7|726448.7|727964.4|726964.4|728465.5|726979.2|727955.3|726448.7|26
1631607590000|2021-09-14 08:19:50|727963.7|726963.7|727960.7|726960.7|727968.1|726968.1|727959.3|726959.3|20
1631607600000|2021-09-14 08:20:00|727951.5|726951.5|727997.1|726997.1|728496.1|727005.2|727951.5|726496.1|27
1631607610000|2021-09-14 08:20:10|727996.1|726996.1|728002.4|727002.4|728497.2|727003.9|727985|726497.2|25
1631607620000|2021-09-14 08:20:20|727997.6|726997.6|727988.4|726988.4|728004.4|727004.4|727987.6|726987.6|20
1631607630000|2021-09-14 08:20:30|727985.7|726985.7|727937.5|726937.5|728480.3|726985.7|727935.8|726454.5|34
1631607640000|2021-09-14 08:20:40|727940.3|726940.3|727866.6|726866.6|728345.5|726940.3|727838|726345.5|36
1631607650000|2021-09-14 08:20:50|727867.7|726867.7|727859.1|726859.1|728329.4|726867.8|727814.3|726319.9|33
1631607660000|2021-09-14 08:21:00|727854.2|726854.2|727856.4|726856.4|727866.8|726866.8|727854.2|726854.2|28
1631607670000|2021-09-14 08:21:10|727856.8|726856.8|728406.3|726406.3|728406.3|726916.5|727854|726405.7|26
1631607680000|2021-09-14 08:21:20|728403.6|726403.6|727885.1|726885.1|728403.6|726911.5|727885.1|726401|27
1631607690000|2021-09-14 08:21:30|727883.1|726883.1|727811.3|726811.3|728364.6|726883.1|727805.6|726364.6|36
1631607700000|2021-09-14 08:21:40|727804.6|726804.6|727831.5|726831.5|728327.5|726833.3|727778.7|726327.5|37
1631607710000|2021-09-14 08:21:50|727845.3|726845.3|727837.6|726837.6|727849.2|726849.2|727817.5|726817.5|36
1631607720000|2021-09-14 08:22:00|727824.5|726824.5|727839.9|726839.9|727844|726844|727819.2|726819.2|31
1631607730000|2021-09-14 08:22:10|727841.5|726841.5|727916.1|726916.1|727926.6|726926.6|727804.8|726804.8|35
1631607740000|2021-09-14 08:22:20|727906.7|726906.7|727881.2|726881.2|728393|726917.8|727863.4|726369.7|29
1631607750000|2021-09-14 08:22:30|727884.8|726884.8|727863.7|726863.7|727884.8|726884.8|727861.5|726861.5|38
1631607760000|2021-09-14 08:22:40|727868|726868|727846.3|726846.3|727869.2|726869.2|727843.2|726843.2|32
1631607770000|2021-09-14 08:22:50|727844.5|726844.5|727872.1|726872.1|728393|726888.5|727844.5|726378.2|37
1631607780000|2021-09-14 08:23:00|727871.5|726871.5|727873.8|726873.8|727878.5|726878.5|727852.9|726852.9|32
1631607790000|2021-09-14 08:23:10|727877.3|726877.3|727848.8|726848.8|727878.8|726878.8|727839.9|726839.9|39
1631607800000|2021-09-14 08:23:20|727847.8|726847.8|727898.4|726898.4|727909.4|726909.4|727819.7|726819.7|29
1631607810000|2021-09-14 08:23:30|727876.4|726876.4|727888.8|726888.8|728413.3|726912.4|727876.4|726407.2|29
1631607820000|2021-09-14 08:23:40|727904.3|726904.3|727892.1|726892.1|727904.3|726904.3|727881.3|726881.3|31
1631607830000|2021-09-14 08:23:50|727892|726892|727857.7|726857.7|727892|726892|727852.6|726852.6|32
1631607840000|2021-09-14 08:24:00|727874.7|726874.7|727862.6|726862.6|727877|726877|727861|726861|22
1631607850000|2021-09-14 08:24:10|727865.8|726865.8|727858.3|726858.3|727867.6|726867.6|727856.4|726856.4|19
1631607860000|2021-09-14 08:24:20|727862.7|726862.7|727862.7|726862.7|727873.6|726873.6|727860.3|726860.3|18
1631607870000|2021-09-14 08:24:30|727860.4|726860.4|727836.9|726836.9|727865.3|726865.3|727822.1|726822.1|30
1631607880000|2021-09-14 08:24:40|727835|726835|727856.5|726856.5|727856.5|726856.5|727824.5|726824.5|24
1631607890000|2021-09-14 08:24:50|727854.5|726854.5|727833.6|726833.6|727855.1|726855.1|727832.8|726832.8|25
1631607900000|2021-09-14 08:25:00|727824.1|726824.1|727811.1|726811.1|728327|726829.8|727801.3|726327|30
1631607910000|2021-09-14 08:25:10|727808.8|726808.8|727819.2|726819.2|727820.7|726820.7|727802.2|726802.2|29
1631607920000|2021-09-14 08:25:20|727820.1|726820.1|727828.1|726828.1|727828.5|726828.5|727808.8|726808.8|28
1631607930000|2021-09-14 08:25:30|727833.9|726833.9|727828.8|726828.8|727836.1|726836.1|727826.7|726826.7|20
1631607940000|2021-09-14 08:25:40|727837.6|726837.6|727849.5|726849.5|727851.5|726851.5|727819.9|726819.9|32
1631607950000|2021-09-14 08:25:50|727848.9|726848.9|727757.5|726757.5|728265.2|726848.9|727752.8|726265.2|34
1631607960000|2021-09-14 08:26:00|727745.1|726745.1|727752.6|726752.6|728296.5|726793.5|727736.1|726295.7|36
1631607970000|2021-09-14 08:26:10|727755.2|726755.2|727757.7|726757.7|727777.5|726777.5|727750.4|726750.4|33
1631607980000|2021-09-14 08:26:20|727758.9|726758.9|727770.5|726770.5|728295.2|726786.7|727746.7|726278.6|29
1631607990000|2021-09-14 08:26:30|727774.4|726774.4|727763.5|726763.5|728281.2|726796.7|727758.5|726279.5|32
1631608000000|2021-09-14 08:26:40|727765.3|726765.3|727749|726749|728298.8|726794.3|727749|726296.6|34
1631608010000|2021-09-14 08:26:50|727754.4|726754.4|727766|726766|727768.1|726768.1|727752.9|726752.9|28
1631608020000|2021-09-14 08:27:00|727756.5|726756.5|727755.3|726755.3|727761.3|726761.3|727733.8|726733.8|35
1631608030000|2021-09-14 08:27:10|727738.2|726738.2|727746.9|726746.9|727755.6|726755.6|727738.2|726738.2|29
1631608040000|2021-09-14 08:27:20|727748.2|726748.2|728267.9|726267.9|728267.9|726763.3|727727.4|726266.5|30
1631608050000|2021-09-14 08:27:30|727764|726764|727759|726759|727764|726764|727745|726745|25
1631608060000|2021-09-14 08:27:40|727763.2|726763.2|727767.9|726767.9|727784.3|726784.3|727734.2|726734.2|32
1631608070000|2021-09-14 08:27:50|727771.1|726771.1|728272.5|726272.5|728275.4|726824.2|727769.5|726272.5|34
1631608080000|2021-09-14 08:28:00|727769.1|726769.1|727751|726751|727769.1|726769.1|727735.6|726735.6|30
1631608090000|2021-09-14 08:28:10|727753.7|726753.7|727752.6|726752.6|727779|726779|727751.6|726751.6|25
1631608100000|2021-09-14 08:28:20|727752.7|726752.7|727753.5|726753.5|727759.9|726759.9|727752.4|726752.4|18
1631608110000|2021-09-14 08:28:30|727754.6|726754.6|727749.9|726749.9|727754.6|726754.6|727746.5|726746.5|17
1631608120000|2021-09-14 08:28:40|727757.3|726757.3|727751.4|726751.4|727763|726763|727740.7|726740.7|20
1631608130000|2021-09-14 08:28:50|727751.8|726751.8|727749.7|726749.7|727760|726760|727738.2|726738.2|19
1631608140000|2021-09-14 08:29:00|727750.7|726750.7|727752.7|726752.7|728255.1|726762.4|727747.2|726255.1|25
1631608150000|2021-09-14 08:29:10|727763|726763|727754.7|726754.7|727764.6|726764.6|727740.7|726740.7|29
1631608160000|2021-09-14 08:29:20|727754.5|726754.5|727754.9|726754.9|727768.6|726768.6|727752.2|726752.2|28
1631608170000|2021-09-14 08:29:30|727757.6|726757.6|727766.2|726766.2|727777.9|726777.9|727757.6|726757.6|27
1631608180000|2021-09-14 08:29:40|727766.4|726766.4|727748|726748|727767.8|726767.8|727740.5|726740.5|26
1631608190000|2021-09-14 08:29:50|727739.2|726739.2|727756.1|726756.1|727760.3|726760.3|727739.2|726739.2|31
1631608200000|2021-09-14 08:30:00|727751.6|726751.6|727747.4|726747.4|727766.8|726766.8|727746.7|726746.7|36
1631608210000|2021-09-14 08:30:10|727747.9|726747.9|727764.4|726764.4|727778.6|726778.6|727747.9|726747.9|29
1631608220000|2021-09-14 08:30:20|727767.5|726767.5|727766.3|726766.3|727771|726771|727764.3|726764.3|13
1631608230000|2021-09-14 08:30:30|727765|726765|727763.7|726763.7|727769.4|726769.4|727762.7|726762.7|21
1631608240000|2021-09-14 08:30:40|727764.4|726764.4|727764.9|726764.9|727768.8|726768.8|727752.1|726752.1|21
1631608250000|2021-09-14 08:30:50|727768.5|726768.5|727764.3|726764.3|727776.1|726776.1|727764.3|726764.3|27
1631608260000|2021-09-14 08:31:00|727766.9|726766.9|727753.1|726753.1|727766.9|726766.9|727737.8|726737.8|32
1631608270000|2021-09-14 08:31:10|727751.5|726751.5|727756.9|726756.9|727766.5|726766.5|727747.5|726747.5|30
1631608280000|2021-09-14 08:31:20|727754.8|726754.8|727753|726753|727760.9|726760.9|727741.6|726741.6|26
1631608290000|2021-09-14 08:31:30|727760.6|726760.6|727762.1|726762.1|727767.3|726767.3|727757|726757|22
1631608300000|2021-09-14 08:31:40|727763.5|726763.5|727763.7|726763.7|727764.4|726764.4|727753.1|726753.1|21
1631608310000|2021-09-14 08:31:50|727760.7|726760.7|727778.7|726778.7|727778.7|726778.7|727752.5|726752.5|19
1631608320000|2021-09-14 08:32:00|727781.2|726781.2|728285.9|726285.9|728285.9|726783.8|727766.5|726285.9|14
1631608330000|2021-09-14 08:32:10|728287.4|726287.4|727783.8|726783.8|728287.4|726791.3|727775|726282.7|27
1631608340000|2021-09-14 08:32:20|727781.9|726781.9|727776.9|726776.9|727798|726798|727766.8|726766.8|17
1631608350000|2021-09-14 08:32:30|727774.6|726774.6|727792.4|726792.4|727798.5|726798.5|727774.6|726774.6|33
1631608360000|2021-09-14 08:32:40|727791.3|726791.3|727777|726777|727796.5|726796.5|727774.8|726774.8|26
1631608370000|2021-09-14 08:32:50|727777.7|726777.7|727786|726786|727791.7|726791.7|727777.4|726777.4|27
1631608380000|2021-09-14 08:33:00|727784.6|726784.6|727780.4|726780.4|727791.3|726791.3|727775.5|726775.5|18
1631608390000|2021-09-14 08:33:10|727781.4|726781.4|727775.7|726775.7|727791.8|726791.8|727767.9|726767.9|26
1631608400000|2021-09-14 08:33:20|727768.5|726768.5|727787.6|726787.6|727789.8|726789.8|727768.5|726768.5|18
1631608410000|2021-09-14 08:33:30|727781.2|726781.2|727789.4|726789.4|727795.2|726795.2|727780.8|726780.8|24
1631608420000|2021-09-14 08:33:40|727787.8|726787.8|727731.7|726731.7|727788.9|726788.9|727729|726729|29
1631608430000|2021-09-14 08:33:50|727732.3|726732.3|727734.4|726734.4|727737.7|726737.7|727721.4|726721.4|26
1631608440000|2021-09-14 08:34:00|727733.5|726733.5|727719.7|726719.7|727737.8|726737.8|727719.1|726719.1|24
1631608450000|2021-09-14 08:34:10|727730.8|726730.8|727731.5|726731.5|727747.2|726747.2|727719.7|726719.7|23
1631608460000|2021-09-14 08:34:20|727737.9|726737.9|727748|726748|728275.6|726790.3|727730.1|726275.6|37
1631608470000|2021-09-14 08:34:30|727738.5|726738.5|727749.5|726749.5|727789.7|726789.7|727725.6|726725.6|37
1631608480000|2021-09-14 08:34:40|727755.9|726755.9|727765|726765|727785.5|726785.5|727742|726742|31
1631608490000|2021-09-14 08:34:50|727766|726766|727779.6|726779.6|727788|726788|727764.2|726764.2|25
1631608500000|2021-09-14 08:35:00|727776.9|726776.9|727634.5|726634.5|727776.9|726776.9|727634.5|726634.5|35
1631608510000|2021-09-14 08:35:10|727635.8|726635.8|727638.9|726638.9|727646.7|726646.7|727632.1|726632.1|34
1631608520000|2021-09-14 08:35:20|727633.5|726633.5|727650.4|726650.4|727674.5|726674.5|727633.5|726633.5|33
1631608530000|2021-09-14 08:35:30|727636.1|726636.1|728149.5|726149.5|728149.5|726658.8|727636.1|726149.5|28
1631608540000|2021-09-14 08:35:40|728153.9|726153.9|727667.4|726667.4|728162.8|726686.2|727657.7|726153.9|38
1631608550000|2021-09-14 08:35:50|727667.8|726667.8|728172.5|726172.5|728180.2|726672.3|727643.5|726158.5|34
1631608560000|2021-09-14 08:36:00|728159.1|726159.1|728174|726174|728178.3|726178.3|728140.2|726140.2|31
1631608570000|2021-09-14 08:36:10|728173.6|726173.6|727670.2|726670.2|728179.4|726676.9|727663.4|726161.1|33
1631608580000|2021-09-14 08:36:20|727671.9|726671.9|727691.8|726691.8|728199.5|726706.8|727667.1|726182|33
1631608590000|2021-09-14 08:36:30|727688.4|726688.4|727711.9|726711.9|728231.7|726736.2|727688.4|726211.2|28
1631608600000|2021-09-14 08:36:40|727715.8|726715.8|728205|726205|728205.2|726715.8|727705.8|726203.3|19
1631608610000|2021-09-14 08:36:50|728201.6|726201.6|728180.3|726180.3|728204.8|726703.5|727688.9|726169.5|27
1631608620000|2021-09-14 08:37:00|728170.2|726170.2|727663.7|726663.7|728183.9|726678.8|727656.4|726170.2|27
1631608630000|2021-09-14 08:37:10|727670.7|726670.7|728175.6|726175.6|728201.2|726703.5|727670.7|726173.5|34
1631608640000|2021-09-14 08:37:20|728179.3|726179.3|728213.1|726213.1|728213.1|726707.6|727656.3|726179.3|29
1631608650000|2021-09-14 08:37:30|728213.4|726213.4|727726.1|726726.1|728213.4|726726.1|727695.7|726207.7|13
1631608660000|2021-09-14 08:37:40|727716.7|726716.7|727729.2|726729.2|727733.8|726733.8|727716.7|726716.7|26
1631608670000|2021-09-14 08:37:50|727733.5|726733.5|727734.7|726734.7|727735.6|726735.6|727729|726729|13
1631608680000|2021-09-14 08:38:00|727729.4|726729.4|727723.1|726723.1|727731.9|726731.9|727719.3|726719.3|23
1631608690000|2021-09-14 08:38:10|727725.4|726725.4|727740.3|726740.3|727742.9|726742.9|727725.4|726725.4|21
1631608700000|2021-09-14 08:38:20|727742.4|726742.4|727758.1|726758.1|728258.3|726762.8|727739.3|726246.8|30
1631608710000|2021-09-14 08:38:30|727755.4|726755.4|727749.3|726749.3|727763.5|726763.5|727738.2|726738.2|34
1631608720000|2021-09-14 08:38:40|727751|726751|727742.2|726742.2|727752|726752|727735.8|726735.8|25
1631608730000|2021-09-14 08:38:50|727733.5|726733.5|727747.6|726747.6|727747.9|726747.9|727733.5|726733.5|24
1631608740000|2021-09-14 08:39:00|727733.2|726733.2|727721.2|726721.2|727745.2|726745.2|727721.2|726721.2|20
1631608750000|2021-09-14 08:39:10|727725.9|726725.9|727720.3|726720.3|727732.3|726732.3|727716.7|726716.7|25
1631608760000|2021-09-14 08:39:20|727727|726727|727723.1|726723.1|727727|726727|727715.3|726715.3|16
1631608770000|2021-09-14 08:39:30|727723|726723|727727.4|726727.4|727740.3|726740.3|727718.3|726718.3|23
1631608780000|2021-09-14 08:39:40|727726.8|726726.8|727708.1|726708.1|727734.5|726734.5|727708.1|726708.1|24
1631608790000|2021-09-14 08:39:50|727713.9|726713.9|727724.8|726724.8|727727.5|726727.5|727711.5|726711.5|22
1631608800000|2021-09-14 08:40:00|727725.8|726725.8|727724.7|726724.7|728238.9|726729.9|727717.7|726218.3|27
1631608810000|2021-09-14 08:40:10|727720.3|726720.3|727725|726725|727730.7|726730.7|727720.3|726720.3|16
1631608820000|2021-09-14 08:40:20|727726.4|726726.4|727755.9|726755.9|727762.1|726762.1|727726.4|726726.4|21
1631608830000|2021-09-14 08:40:30|727752.8|726752.8|727757.4|726757.4|727760|726760|727747.5|726747.5|18
1631608840000|2021-09-14 08:40:40|727759.6|726759.6|728300.8|726300.8|728300.8|726817.3|727759.6|726300.8|26
1631608850000|2021-09-14 08:40:50|728301.1|726301.1|727775.6|726775.6|728301.1|726800.2|727766.2|726301.1|30
1631608860000|2021-09-14 08:41:00|727782|726782|727791.4|726791.4|728294.4|726806|727762.4|726278.2|30
1631608870000|2021-09-14 08:41:10|727795.2|726795.2|727792.3|726792.3|727817.7|726817.7|727774.3|726774.3|27
1631608880000|2021-09-14 08:41:20|727792.2|726792.2|728448.7|726448.7|728453.2|726964.7|727792.2|726368.3|29
1631608890000|2021-09-14 08:41:30|728450.8|726450.8|727965.2|726965.2|728450.8|726975.2|727943.4|726450.8|29
1631608900000|2021-09-14 08:41:40|727968.4|726968.4|727929.5|726929.5|728461.3|726984|727929.5|726435.3|27
1631608910000|2021-09-14 08:41:50|727934.3|726934.3|727978.2|726978.2|728455.8|726985.4|727929.5|726430.1|22
1631608920000|2021-09-14 08:42:00|727976.2|726976.2|727981.8|726981.8|727983.9|726983.9|727959|726959|27
1631608930000|2021-09-14 08:42:10|727979.4|726979.4|727977.4|726977.4|727981.7|726981.7|727963.1|726963.1|24
1631608940000|2021-09-14 08:42:20|727977.6|726977.6|727973.6|726973.6|727979.6|726979.6|727965.5|726965.5|19
1631608950000|2021-09-14 08:42:30|727958.7|726958.7|727949|726949|727974.4|726974.4|727940.9|726940.9|26
1631608960000|2021-09-14 08:42:40|727956.8|726956.8|727916.7|726916.7|727956.8|726956.8|727916.2|726916.2|32
1631608970000|2021-09-14 08:42:50|727923.9|726923.9|728484.8|726484.8|728484.8|726969.3|727910.9|726413|29
1631608980000|2021-09-14 08:43:00|728456.9|726456.9|727966.5|726966.5|728464.7|726987.9|727964.6|726456.9|24
1631608990000|2021-09-14 08:43:10|727975.2|726975.2|727960.5|726960.5|728479.6|726986.5|727954.4|726474.6|20
1631609000000|2021-09-14 08:43:20|727960.2|726960.2|727960.4|726960.4|727965.6|726965.6|727956.9|726956.9|24
1631609010000|2021-09-14 08:43:30|727958.1|726958.1|727957.1|726957.1|727967.9|726967.9|727956.3|726956.3|25
1631609020000|2021-09-14 08:43:40|727958.8|726958.8|727949.2|726949.2|727962|726962|727948|726948|26
1631609030000|2021-09-14 08:43:50|727950.1|726950.1|727953.4|726953.4|727954.2|726954.2|727940.3|726940.3|25
1631609040000|2021-09-14 08:44:00|727950.9|726950.9|727954.7|726954.7|727964|726964|727946.2|726946.2|28
1631609050000|2021-09-14 08:44:10|727954.6|726954.6|727966.9|726966.9|727986.3|726986.3|727952.5|726952.5|29
1631609060000|2021-09-14 08:44:20|727967.7|726967.7|727999.4|726999.4|728467.4|726999.4|727961.4|726459|23
1631609070000|2021-09-14 08:44:30|727993.3|726993.3|727991.4|726991.4|728494|727004.4|727982.8|726494|26
1631609080000|2021-09-14 08:44:40|727998.2|726998.2|727953.2|726953.2|727998.2|726998.2|727946.3|726946.3|17
1631609090000|2021-09-14 08:44:50|727952.1|726952.1|728033.9|727033.9|728516.6|727040.7|727952.1|726516.6|24
1631609100000|2021-09-14 08:45:00|728021.7|727021.7|728029.5|727029.5|728036|727036|728021.7|727021.7|17
1631609110000|2021-09-14 08:45:10|728586.3|726586.3|728087.5|727087.5|728615.8|727108.6|728082.4|726586.3|30
1631609120000|2021-09-14 08:45:20|728096.7|727096.7|728681.6|726681.6|728695.7|727171.3|728093.5|726610.6|34
1631609130000|2021-09-14 08:45:30|728654|726654|728663.4|726663.4|728678.3|726678.3|728654|726654|23
1631609140000|2021-09-14 08:45:40|728663.8|726663.8|728163.2|727163.2|728689|727174.2|728162.2|726655.8|26
1631609150000|2021-09-14 08:45:50|728179.1|727179.1|728190.5|727190.5|728190.5|727190.5|728170.4|727170.4|25
1631609160000|2021-09-14 08:46:00|728688.9|726688.9|728243|727243|728809.9|727284.1|728170.5|726688.9|38
1631609170000|2021-09-14 08:46:10|728245.9|727245.9|728316.4|727316.4|728823|727351.8|728241.8|726820.1|35
1631609180000|2021-09-14 08:46:20|728815.3|726815.3|728181|727181|728835.5|727335.5|728161.5|726815.3|36
1631609190000|2021-09-14 08:46:30|728214.5|727214.5|728309|727309|728724.5|727310.4|728200.4|726721.6|35
1631609200000|2021-09-14 08:46:40|728292.8|727292.8|728285.4|727285.4|728782.5|727307.1|728272.4|726782.5|37
1631609210000|2021-09-14 08:46:50|728284|727284|728270.1|727270.1|728284|727284|728267.9|727267.9|27
1631609220000|2021-09-14 08:47:00|728264|727264|728252.6|727252.6|728269.7|727269.7|728248.1|727248.1|22
1631609230000|2021-09-14 08:47:10|728251|727251|728275.1|727275.1|728283.2|727283.2|728243.8|727243.8|30
1631609240000|2021-09-14 08:47:20|728278.7|727278.7|728389.4|727389.4|728943.6|727467.4|728265.2|726916.8|38
1631609250000|2021-09-14 08:47:30|728385.2|727385.2|728885.1|726885.1|728925.8|727421.9|728362.8|726860.6|39
1631609260000|2021-09-14 08:47:40|728371.5|727371.5|728439.4|727439.4|728906.4|727448.8|728358.7|726867.9|37
1631609270000|2021-09-14 08:47:50|728453.7|727453.7|728437|727437|728478.5|727478.5|728425.8|727425.8|36
1631609280000|2021-09-14 08:48:00|728436.1|727436.1|728480.3|727480.3|728934.8|727484.4|728422.6|726920.3|38
1631609290000|2021-09-14 08:48:10|728482|727482|728472.7|727472.7|728509.5|727509.5|728465.7|727465.7|26
1631609300000|2021-09-14 08:48:20|728474.4|727474.4|728470.6|727470.6|728479.9|727479.9|728454|727454|24
1631609310000|2021-09-14 08:48:30|728463.4|727463.4|728957.3|726957.3|728968.9|727472.6|728458.7|726950.3|24
1631609320000|2021-09-14 08:48:40|728965.7|726965.7|728447.8|727447.8|728965.7|727480.8|728382.6|726827.7|31
1631609330000|2021-09-14 08:48:50|728456.3|727456.3|728458|727458|728474.8|727474.8|728440.9|727440.9|28
1631609340000|2021-09-14 08:49:00|728468.9|727468.9|728478.3|727478.3|728484.5|727484.5|728440.1|727440.1|37
1631609350000|2021-09-14 08:49:10|728473.5|727473.5|728500.3|727500.3|728501.1|727501.1|728462.7|727462.7|30
1631609360000|2021-09-14 08:49:20|728500.2|727500.2|728460.8|727460.8|728964.1|727500.2|728460.8|726957.6|27
1631609370000|2021-09-14 08:49:30|728462|727462|728462|727462|728470|727470|728458.1|727458.1|24
1631609380000|2021-09-14 08:49:40|728464.8|727464.8|728438.2|727438.2|728975.8|727465.3|728435|726975.8|27
1631609390000|2021-09-14 08:49:50|728437.1|727437.1|728434.2|727434.2|728439.9|727439.9|728423|727423|26
1631609400000|2021-09-14 08:50:00|728431.9|727431.9|728406.8|727406.8|728959|727444.2|728404.3|726959|30
1631609410000|2021-09-14 08:50:10|728408.7|727408.7|728421.2|727421.2|728427.2|727427.2|728399.2|727399.2|29
1631609420000|2021-09-14 08:50:20|728418.4|727418.4|728440.4|727440.4|728440.4|727440.4|728410.2|727410.2|27
1631609430000|2021-09-14 08:50:30|728436.1|727436.1|728444.8|727444.8|728958|727464.3|728428.3|726958|30
1631609440000|2021-09-14 08:50:40|728443.7|727443.7|728443|727443|728457.3|727457.3|728427.9|727427.9|26
1631609450000|2021-09-14 08:50:50|728445.4|727445.4|728447.2|727447.2|728456.9|727456.9|728429.7|727429.7|24
1631609460000|2021-09-14 08:51:00|728435.7|727435.7|728449.6|727449.6|728965|727458.8|728431.4|726962.5|24
1631609470000|2021-09-14 08:51:10|728450.6|727450.6|728453|727453|728464.5|727464.5|728435.7|727435.7|26
1631609480000|2021-09-14 08:51:20|728453.6|727453.6|728466.9|727466.9|728469.1|727469.1|728453.6|727453.6|19
1631609490000|2021-09-14 08:51:30|728451|727451|728441.3|727441.3|728465.8|727465.8|728441.3|727441.3|24
1631609500000|2021-09-14 08:51:40|728443.8|727443.8|728497.7|727497.7|728506.2|727506.2|728443.8|727443.8|30
1631609510000|2021-09-14 08:51:50|728496.6|727496.6|728490|727490|728504.4|727504.4|728486.9|727486.9|21
1631609520000|2021-09-14 08:52:00|728503.7|727503.7|728603.7|727603.7|728626.6|727626.6|728500.1|727500.1|34
1631609530000|2021-09-14 08:52:10|728604.3|727604.3|728613.6|727613.6|728613.6|727613.6|728586.1|727586.1|31
1631609540000|2021-09-14 08:52:20|728606.8|727606.8|728613.3|727613.3|728619.2|727619.2|728568.6|727568.6|36
1631609550000|2021-09-14 08:52:30|728600.6|727600.6|728589.5|727589.5|729115.6|727613.3|728578.7|727115.6|34
1631609560000|2021-09-14 08:52:40|728589.6|727589.6|728589.9|727589.9|728595|727595|728588|727588|23
1631609570000|2021-09-14 08:52:50|728590.7|727590.7|728596.6|727596.6|728600.8|727600.8|728582.3|727582.3|33
1631609580000|2021-09-14 08:53:00|728588.7|727588.7|729105.8|727105.8|729115.6|727613.5|728588.7|727102.8|31
1631609590000|2021-09-14 08:53:10|728607.3|727607.3|728603.4|727603.4|729132.3|727633.5|728588.6|727111.3|30
1631609600000|2021-09-14 08:53:20|728615|727615|728707.7|727707.7|729126.8|727709|728597.2|727122.8|35
1631609610000|2021-09-14 08:53:30|728699.1|727699.1|728873.2|727873.2|728873.2|727873.2|728699.1|727699.1|33
1631609620000|2021-09-14 08:53:40|729401.1|727401.1|728815.5|727815.5|729401.1|727885.9|728811.1|727392.8|37
1631609630000|2021-09-14 08:53:50|728795.4|727795.4|728810.3|727810.3|728810.6|727810.6|728795.4|727795.4|33
1631609640000|2021-09-14 08:54:00|728810.9|727810.9|728809|727809|728822.1|727822.1|728807.4|727807.4|27
1631609650000|2021-09-14 08:54:10|728812.2|727812.2|728799.7|727799.7|728814.5|727814.5|728781.9|727781.9|30
1631609660000|2021-09-14 08:54:20|728800.7|727800.7|728798.6|727798.6|728809.1|727809.1|728786.2|727786.2|28
1631609670000|2021-09-14 08:54:30|728793.7|727793.7|728787|727787|728805.4|727805.4|728781.1|727781.1|31
1631609680000|2021-09-14 08:54:40|728786.7|727786.7|728772.3|727772.3|728799.6|727799.6|728765.3|727765.3|28
1631609690000|2021-09-14 08:54:50|728780.2|727780.2|728760.1|727760.1|728808.4|727808.4|728760.1|727760.1|30
1631609700000|2021-09-14 08:55:00|728758.2|727758.2|728841.8|727841.8|728841.8|727841.8|728758.2|727758.2|34
1631609710000|2021-09-14 08:55:10|728841.4|727841.4|728828.5|727828.5|728866.4|727866.4|728822.9|727822.9|30
1631609720000|2021-09-14 08:55:20|728829.3|727829.3|728785.9|727785.9|728829.3|727829.3|728776.5|727776.5|27
1631609730000|2021-09-14 08:55:30|728786.1|727786.1|728775.6|727775.6|728791.8|727791.8|728775.6|727775.6|18
1631609740000|2021-09-14 08:55:40|728775|727775|728783.7|727783.7|728787.7|727787.7|728758.5|727758.5|28
1631609750000|2021-09-14 08:55:50|728785|727785|728773.3|727773.3|728786.5|727786.5|728772.5|727772.5|16
1631609760000|2021-09-14 08:56:00|728777.5|727777.5|728769.5|727769.5|728777.5|727777.5|728765.1|727765.1|16
1631609770000|2021-09-14 08:56:10|728768.8|727768.8|728763.1|727763.1|728775.2|727775.2|728746.1|727746.1|33
1631609780000|2021-09-14 08:56:20|728773.9|727773.9|728714.7|727714.7|729228.7|727773.9|728714.6|727225|30
1631609790000|2021-09-14 08:56:30|728721.3|727721.3|728718.4|727718.4|729206.9|727721.3|728703.4|727206.9|31
1631609800000|2021-09-14 08:56:40|728718.2|727718.2|728712|727712|728726|727726|728705.9|727705.9|24
1631609810000|2021-09-14 08:56:50|728717.5|727717.5|728742.2|727742.2|729239.8|727752.7|728710.3|727231.1|31
1631609820000|2021-09-14 08:57:00|728755.9|727755.9|728760.8|727760.8|728778|727778|728748|727748|24
1631609830000|2021-09-14 08:57:10|728760.9|727760.9|728764.2|727764.2|728769|727769|728756.9|727756.9|21
1631609840000|2021-09-14 08:57:20|728759.3|727759.3|728753|727753|728761.3|727761.3|728734.6|727734.6|31
1631609850000|2021-09-14 08:57:30|728743|727743|729244|727244|729244|727755|728738.1|727244|21
1631609860000|2021-09-14 08:57:40|728723.7|727723.7|728740.6|727740.6|728751.9|727751.9|728723.7|727723.7|32
1631609870000|2021-09-14 08:57:50|728740.4|727740.4|728833.7|727833.7|728837|727837|728740.4|727740.4|28
1631609880000|2021-09-14 08:58:00|728826.3|727826.3|728941.4|727941.4|729464.4|727965.9|728826.3|727382.4|35
1631609890000|2021-09-14 08:58:10|728944.8|727944.8|729440.7|727440.7|729468.2|727966|728921|727440.7|38
1631609900000|2021-09-14 08:58:20|729430.6|727430.6|729446.4|727446.4|729473.7|727965.8|728918.5|727413.8|38
1631609910000|2021-09-14 08:58:30|729460|727460|728929.3|727929.3|729460|727951.5|728917|727415.5|35
1631609920000|2021-09-14 08:58:40|728928.3|727928.3|728883.6|727883.6|729420|727928.5|728883.6|727420|33
1631609930000|2021-09-14 08:58:50|728884.2|727884.2|728973.8|727973.8|729462.9|727976.9|728880.5|727415.9|32
1631609940000|2021-09-14 08:59:00|728975.2|727975.2|728972.9|727972.9|728983.7|727983.7|728964|727964|31
1631609950000|2021-09-14 08:59:10|728972.1|727972.1|729088|728088|729567.3|728099.8|728959.2|727567.3|37
1631609960000|2021-09-14 08:59:20|729087.9|728087.9|729091.3|728091.3|729131.2|728131.2|729087.9|728087.9|32
1631609970000|2021-09-14 08:59:30|729085|728085|729120.5|728120.5|729127.3|728127.3|729057|728057|33
1631609980000|2021-09-14 08:59:40|729120.3|728120.3|729121|728121|729635.1|728158.6|729113.5|727619.4|32
1631609990000|2021-09-14 08:59:50|729123.5|728123.5|729110|728110|729128.2|728128.2|729106.1|728106.1|31
1631610000000|2021-09-14 09:00:00|729114.4|728114.4|729073.3|728073.3|729596.8|728145.9|729073.3|727588.7|35
1631610010000|2021-09-14 09:00:10|729077.6|728077.6|729062.8|728062.8|729573.3|728077.6|729052.6|727573.3|34
1631610020000|2021-09-14 09:00:20|729063.5|728063.5|729078.3|728078.3|729083.8|728083.8|729061.9|728061.9|26
1631610030000|2021-09-14 09:00:30|729055.5|728055.5|729065.4|728065.4|729079.7|728079.7|729055.5|728055.5|25
1631610040000|2021-09-14 09:00:40|729065.6|728065.6|729048.1|728048.1|729565.8|728085|729046.9|727548.1|27
1631610050000|2021-09-14 09:00:50|729047|728047|729016.1|728016.1|729048.4|728048.4|729006.2|728006.2|27
1631610060000|2021-09-14 09:01:00|729014.1|728014.1|729513.3|727513.3|729530.1|728074.9|729007|727513.3|38
1631610070000|2021-09-14 09:01:10|729022.4|728022.4|729036.1|728036.1|729040.5|728040.5|729009.6|728009.6|31
1631610080000|2021-09-14 09:01:20|729030.8|728030.8|729019.1|728019.1|729031.2|728031.2|729019.1|728019.1|26
1631610090000|2021-09-14 09:01:30|729023.5|728023.5|729007|728007|729023.5|728023.5|729005.4|728005.4|23
1631610100000|2021-09-14 09:01:40|729008|728008|729462.6|727462.6|729466.9|728024.5|728935.4|727430.6|35
1631610110000|2021-09-14 09:01:50|728952.8|727952.8|728960.1|727960.1|729465|727973.4|728949.5|727449.9|36
1631610120000|2021-09-14 09:02:00|728956|727956|729005.6|728005.6|729489.7|728014.8|728956|727489.7|28
1631610130000|2021-09-14 09:02:10|729001.4|728001.4|729003.2|728003.2|729009.3|728009.3|728997.1|727997.1|32
1631610140000|2021-09-14 09:02:20|729003.6|728003.6|728977|727977|729486.6|728007|728969.7|727486.6|28
1631610150000|2021-09-14 09:02:30|728970.1|727970.1|728988.5|727988.5|729000.8|728000.8|728939.9|727939.9|32
1631610160000|2021-09-14 09:02:40|728989|727989|728975.6|727975.6|728989.3|727989.3|728973.1|727973.1|23
1631610170000|2021-09-14 09:02:50|728985|727985|728960.8|727960.8|728985|727985|728958.5|727958.5|18
1631610180000|2021-09-14 09:03:00|728959.1|727959.1|729042.6|728042.6|729493.9|728042.6|728959.1|727493.9|29
1631610190000|2021-09-14 09:03:10|729035.7|728035.7|729072.3|728072.3|729095.4|728095.4|729031.1|728031.1|32
1631610200000|2021-09-14 09:03:20|729070.9|728070.9|729070.6|728070.6|729072.7|728072.7|729067.1|728067.1|22
1631610210000|2021-09-14 09:03:30|729069.5|728069.5|729082|728082|729087.8|728087.8|729068.2|728068.2|22
1631610220000|2021-09-14 09:03:40|729083.5|728083.5|729082.1|728082.1|729085.1|728085.1|729066.6|728066.6|22
1631610230000|2021-09-14 09:03:50|729081.5|728081.5|729193.7|728193.7|729197.7|728197.7|729080.5|728080.5|34
1631610240000|2021-09-14 09:04:00|729190.8|728190.8|729932.4|727932.4|729942.4|728436.5|729190.8|727811.3|40
1631610250000|2021-09-14 09:04:10|729938.9|727938.9|729917.3|727917.3|729938.9|728445.1|729410.4|727884.1|36
1631610260000|2021-09-14 09:04:20|729417.3|728417.3|729405.3|728405.3|729904.4|728428.3|729405.3|727903.2|31
1631610270000|2021-09-14 09:04:30|729404.5|728404.5|729843.5|727843.5|729847.5|728404.5|729312.3|727810|39
1631610280000|2021-09-14 09:04:40|729842.2|727842.2|729339.5|728339.5|729844.5|728349.6|729334.8|727841.2|35
1631610290000|2021-09-14 09:04:50|729346.3|728346.3|729302.8|728302.8|729837|728346.3|729301.3|727811.3|21
1631610300000|2021-09-14 09:05:00|729309|728309|729422.7|728422.7|729930.9|728437.5|729307|727818.1|37
1631610310000|2021-09-14 09:05:10|729419.9|728419.9|729412.7|728412.7|729430.8|728430.8|729408.4|728408.4|33
1631610320000|2021-09-14 09:05:20|729419.8|728419.8|729955.5|727955.5|729962|728446.9|729409.1|727955.5|30
1631610330000|2021-09-14 09:05:30|729954|727954|729435.5|728435.5|729961.9|728461.6|729424.5|727923.1|26
1631610340000|2021-09-14 09:05:40|729437.2|728437.2|729413.4|728413.4|729923.3|728440.5|729413.4|727920.1|29
1631610350000|2021-09-14 09:05:50|729413|728413|729884.6|727884.6|729903.3|728421.2|729380|727880.5|35
1631610360000|2021-09-14 09:06:00|729870.6|727870.6|729384.2|728384.2|729879.9|728392.1|729368.8|727865.5|26
1631610370000|2021-09-14 09:06:10|729380.2|728380.2|729363.9|728363.9|729383.5|728383.5|729363.9|728363.9|23
1631610380000|2021-09-14 09:06:20|729365.5|728365.5|729342.5|728342.5|729842.4|728377.6|729342.5|727842.4|23
1631610390000|2021-09-14 09:06:30|729328.3|728328.3|729340.9|728340.9|729342.8|728342.8|729323.5|728323.5|28
1631610400000|2021-09-14 09:06:40|729353|728353|729374.7|728374.7|729386.2|728386.2|729353|728353|28
1631610410000|2021-09-14 09:06:50|729372.8|728372.8|729350.9|728350.9|729377.6|728377.6|729339.2|728339.2|29
1631610420000|2021-09-14 09:07:00|729350.4|728350.4|729338.1|728338.1|729353.4|728353.4|729312.3|728312.3|31
1631610430000|2021-09-14 09:07:10|729334.2|728334.2|729320.1|728320.1|729338.9|728338.9|729320.1|728320.1|33
1631610440000|2021-09-14 09:07:20|729321.8|728321.8|729299.8|728299.8|729336.4|728336.4|729275.1|728275.1|33
1631610450000|2021-09-14 09:07:30|729296.4|728296.4|729341.3|728341.3|729349.8|728349.8|729293.9|728293.9|33
1631610460000|2021-09-14 09:07:40|729345.1|728345.1|729305.1|728305.1|729861.5|728374.4|729267.6|727774.4|34
1631610470000|2021-09-14 09:07:50|729296.8|728296.8|729299.4|728299.4|729306.7|728306.7|729292.8|728292.8|22
1631610480000|2021-09-14 09:08:00|729296.6|728296.6|729250.1|728250.1|729299.4|728299.4|729231.5|728231.5|27
1631610490000|2021-09-14 09:08:10|729273.5|728273.5|729280.3|728280.3|729774|728281.5|729272.3|727767.7|29
1631610500000|2021-09-14 09:08:20|729280.1|728280.1|729214.3|728214.3|729771.7|728287.8|729214.3|727727.8|30
1631610510000|2021-09-14 09:08:30|729219.2|728219.2|729189.6|728189.6|729239.6|728239.6|729189.6|728189.6|30
1631610520000|2021-09-14 09:08:40|729195.6|728195.6|729157.3|728157.3|729195.6|728195.6|729152.1|728152.1|25
1631610530000|2021-09-14 09:08:50|729165.5|728165.5|729181.1|728181.1|729195.7|728195.7|729150.9|728150.9|34
1631610540000|2021-09-14 09:09:00|729171.4|728171.4|729168|728168|729185.4|728185.4|729155.4|728155.4|35
1631610550000|2021-09-14 09:09:10|729167.2|728167.2|729164.6|728164.6|729176.8|728176.8|729159|728159|37
1631610560000|2021-09-14 09:09:20|729162.7|728162.7|729165.5|728165.5|729170|728170|729145.6|728145.6|24
1631610570000|2021-09-14 09:09:30|729159.1|728159.1|729138.8|728138.8|729165.7|728165.7|729132.4|728132.4|30
1631610580000|2021-09-14 09:09:40|729138.4|728138.4|729108.1|728108.1|729138.4|728138.4|729108.1|728108.1|26
1631610590000|2021-09-14 09:09:50|729116.8|728116.8|729117|728117|729119.2|728119.2|729110.9|728110.9|20
1631610600000|2021-09-14 09:10:00|729117.2|728117.2|729117.4|728117.4|729120.8|728120.8|729107.8|728107.8|19
1631610610000|2021-09-14 09:10:10|729117|728117|729136|728136|729141.1|728141.1|729116.9|728116.9|26
1631610620000|2021-09-14 09:10:20|729129.5|728129.5|729128.1|728128.1|729130.6|728130.6|729116|728116|27
1631610630000|2021-09-14 09:10:30|729133.3|728133.3|729103.7|728103.7|729133.3|728133.3|729103.2|728103.2|28
1631610640000|2021-09-14 09:10:40|729106|728106|729112.7|728112.7|729116.3|728116.3|729102.2|728102.2|25
1631610650000|2021-09-14 09:10:50|729113.2|728113.2|729105.3|728105.3|729125.6|728125.6|729100.2|728100.2|25
1631610660000|2021-09-14 09:11:00|729109.5|728109.5|729095.6|728095.6|729116.6|728116.6|729095|728095|24
1631610670000|2021-09-14 09:11:10|729097.4|728097.4|729111.2|728111.2|729114.7|728114.7|729097.4|728097.4|29
1631610680000|2021-09-14 09:11:20|729110.1|728110.1|729108.3|728108.3|729115|728115|729095.7|728095.7|23
1631610690000|2021-09-14 09:11:30|729108.6|728108.6|729118.4|728118.4|729118.4|728118.4|729094.3|728094.3|24
1631610700000|2021-09-14 09:11:40|729119.3|728119.3|729072.7|728072.7|729120.8|728120.8|729051.1|728051.1|33
1631610710000|2021-09-14 09:11:50|729071.7|728071.7|729126.1|728126.1|729140.2|728140.2|729067.5|728067.5|29
1631610720000|2021-09-14 09:12:00|729122.4|728122.4|729110.5|728110.5|729185.6|728185.6|729103.7|728103.7|37
1631610730000|2021-09-14 09:12:10|729109.8|728109.8|729051.8|728051.8|729113.9|728113.9|729047.7|728047.7|38
1631610740000|2021-09-14 09:12:20|729045.7|728045.7|729177|728177|729179|728179|729045.7|728045.7|32
1631610750000|2021-09-14 09:12:30|729209.9|728209.9|729148.9|728148.9|729209.9|728209.9|729144|728144|38
1631610760000|2021-09-14 09:12:40|729149.4|728149.4|729126.8|728126.8|729160|728160|729107.8|728107.8|36
1631610770000|2021-09-14 09:12:50|729128.2|728128.2|729194.3|728194.3|729201.9|728201.9|729128.2|728128.2|31
1631610780000|2021-09-14 09:13:00|729184.7|728184.7|729205.3|728205.3|729208.7|728208.7|729184.7|728184.7|34
1631610790000|2021-09-14 09:13:10|729208.7|728208.7|729205.9|728205.9|729211.7|728211.7|729197.4|728197.4|29
1631610800000|2021-09-14 09:13:20|729222.8|728222.8|729247.5|728247.5|729254.8|728254.8|729222.8|728222.8|38
1631610810000|2021-09-14 09:13:30|729247.8|728247.8|729241.5|728241.5|729286.4|728286.4|729236|728236|37
1631610820000|2021-09-14 09:13:40|729226.6|728226.6|729240.9|728240.9|729248.9|728248.9|729226.6|728226.6|30
1631610830000|2021-09-14 09:13:50|729241.4|728241.4|729319|728319|729330.6|728330.6|729240.2|728240.2|32
1631610840000|2021-09-14 09:14:00|729316.5|728316.5|729342|728342|729816.5|728349.9|729313.8|727816.5|31
1631610850000|2021-09-14 09:14:10|729340.4|728340.4|729343.1|728343.1|729365.1|728365.1|729340.4|728340.4|30
1631610860000|2021-09-14 09:14:20|729344.7|728344.7|729350.1|728350.1|729350.1|728350.1|729333.6|728333.6|28
1631610870000|2021-09-14 09:14:30|729344.3|728344.3|729344.8|728344.8|729356.3|728356.3|729341.4|728341.4|30
1631610880000|2021-09-14 09:14:40|729343.1|728343.1|729325.3|728325.3|729344.8|728344.8|729323.7|728323.7|23
1631610890000|2021-09-14 09:14:50|729333|728333|729309.9|728309.9|729333|728333|729305.4|728305.4|30
1631610900000|2021-09-14 09:15:00|729297.1|728297.1|729299.8|728299.8|729313.6|728313.6|729293.3|728293.3|30
1631610910000|2021-09-14 09:15:10|729300.2|728300.2|729282.9|728282.9|729307.9|728307.9|729277|728277|25
1631610920000|2021-09-14 09:15:20|729280.7|728280.7|729282.7|728282.7|729290.8|728290.8|729275.4|728275.4|22
1631610930000|2021-09-14 09:15:30|729280.8|728280.8|729269|728269|729289.9|728289.9|729256|728256|28
1631610940000|2021-09-14 09:15:40|729261.1|728261.1|729256.4|728256.4|729307.4|728307.4|729253.7|728253.7|29
1631610950000|2021-09-14 09:15:50|729254.5|728254.5|729325.1|728325.1|729329.6|728329.6|729252.3|728252.3|31
1631610960000|2021-09-14 09:16:00|729334.8|728334.8|729328.6|728328.6|729335.4|728335.4|729314.6|728314.6|35
1631610970000|2021-09-14 09:16:10|729331.3|728331.3|729308.9|728308.9|729335.6|728335.6|729308|728308|31
1631610980000|2021-09-14 09:16:20|729308.5|728308.5|729330.1|728330.1|729330.1|728330.1|729308.5|728308.5|27
1631610990000|2021-09-14 09:16:30|729327.7|728327.7|729322.3|728322.3|729329.2|728329.2|729309.9|728309.9|24
1631611000000|2021-09-14 09:16:40|729326.1|728326.1|729308.6|728308.6|729326.1|728326.1|729300.8|728300.8|23
1631611010000|2021-09-14 09:16:50|729309.4|728309.4|729328.6|728328.6|729332.9|728332.9|729301.4|728301.4|20
1631611020000|2021-09-14 09:17:00|729329.6|728329.6|729379.9|728379.9|729380.5|728380.5|729329.6|728329.6|28
1631611030000|2021-09-14 09:17:10|729381.1|728381.1|729374.8|728374.8|729381.1|728381.1|729368.5|728368.5|29
1631611040000|2021-09-14 09:17:20|729374.3|728374.3|729377.7|728377.7|729379.8|728379.8|729370.1|728370.1|22
1631611050000|2021-09-14 09:17:30|729376.9|728376.9|729369.7|728369.7|729378.9|728378.9|729369.7|728369.7|27
1631611060000|2021-09-14 09:17:40|729375.5|728375.5|729366.6|728366.6|729377.3|728377.3|729365.1|728365.1|26
1631611070000|2021-09-14 09:17:50|729367.2|728367.2|729356.2|728356.2|729369.1|728369.1|729351.3|728351.3|20
1631611080000|2021-09-14 09:18:00|729351.7|728351.7|729342|728342|729848.9|728354.7|729333.1|727847.9|19
1631611090000|2021-09-14 09:18:10|729340.9|728340.9|729414.5|728414.5|729431.5|728431.5|729336.2|728336.2|20
1631611100000|2021-09-14 09:18:20|729903.7|727903.7|729397|728397|729903.7|728399.6|729390.1|727903.7|26
1631611110000|2021-09-14 09:18:30|729392.3|728392.3|729342.8|728342.8|729396.6|728396.6|729323.3|728323.3|35
1631611120000|2021-09-14 09:18:40|729335.3|728335.3|729362.5|728362.5|729362.5|728362.5|729316.4|728316.4|24
1631611130000|2021-09-14 09:18:50|729360.2|728360.2|729323.7|728323.7|729361.9|728361.9|729319.5|728319.5|31
1631611140000|2021-09-14 09:19:00|729324.3|728324.3|729327.3|728327.3|729329.9|728329.9|729320.5|728320.5|23
1631611150000|2021-09-14 09:19:10|729336.3|728336.3|729324.8|728324.8|729338.1|728338.1|729323.2|728323.2|22
1631611160000|2021-09-14 09:19:20|729325.1|728325.1|729360.7|728360.7|729360.7|728360.7|729319.5|728319.5|23
1631611170000|2021-09-14 09:19:30|729354.8|728354.8|729364|728364|729885.2|728386.3|729345.3|727862.8|29
1631611180000|2021-09-14 09:19:40|729363.5|728363.5|729360.2|728360.2|729367.9|728367.9|729355.9|728355.9|24
1631611190000|2021-09-14 09:19:50|729359|728359|729383.3|728383.3|729411.8|728411.8|729359|728359|26
1631611200000|2021-09-14 09:20:00|729391.4|728391.4|729388.5|728388.5|729896.7|728401.5|729388|727895.1|30
1631611210000|2021-09-14 09:20:10|729386.9|728386.9|729339.2|728339.2|729849.1|728388.6|729333.5|727844.4|26
1631611220000|2021-09-14 09:20:20|729339.4|728339.4|729338|728338|729339.4|728339.4|729331.2|728331.2|15
1631611230000|2021-09-14 09:20:30|729334.3|728334.3|729309.1|728309.1|729342.2|728342.2|729309.1|728309.1|20
1631611240000|2021-09-14 09:20:40|729301.9|728301.9|729314.4|728314.4|729318.9|728318.9|729301.9|728301.9|19
1631611250000|2021-09-14 09:20:50|729313.7|728313.7|729304|728304|729317.3|728317.3|729298.7|728298.7|26
1631611260000|2021-09-14 09:21:00|729298.5|728298.5|729303.6|728303.6|729311.7|728311.7|729298.5|728298.5|18
1631611270000|2021-09-14 09:21:10|729302.4|728302.4|729305.1|728305.1|729312.7|728312.7|729302.4|728302.4|12
1631611280000|2021-09-14 09:21:20|729313.2|728313.2|729275.4|728275.4|729313.5|728313.5|729271.3|728271.3|23
1631611290000|2021-09-14 09:21:30|729271.4|728271.4|729268.1|728268.1|729281.8|728281.8|729265.7|728265.7|25
1631611300000|2021-09-14 09:21:40|729269|728269|729250|728250|729269|728269|729249|728249|29
1631611310000|2021-09-14 09:21:50|729249.6|728249.6|729232.5|728232.5|729264.6|728264.6|729232.5|728232.5|36
1631611320000|2021-09-14 09:22:00|729242|728242|729256.8|728256.8|729750.7|728269.7|729238|727750.7|24
1631611330000|2021-09-14 09:22:10|729258.6|728258.6|729205.3|728205.3|729267.8|728267.8|729199.2|728199.2|35
1631611340000|2021-09-14 09:22:20|729209|728209|729178.5|728178.5|729216.1|728216.1|729177.2|728177.2|32
1631611350000|2021-09-14 09:22:30|729181.1|728181.1|729177.7|728177.7|729189.2|728189.2|729174|728174|22
1631611360000|2021-09-14 09:22:40|729174.9|728174.9|729197.3|728197.3|729215.3|728215.3|729174.9|728174.9|36
1631611370000|2021-09-14 09:22:50|729253.7|728253.7|729200.3|728200.3|729259.1|728259.1|729200.3|728200.3|35
1631611380000|2021-09-14 09:23:00|729212|728212|729208.8|728208.8|729222.5|728222.5|729186.7|728186.7|35
1631611390000|2021-09-14 09:23:10|729202.6|728202.6|729204.2|728204.2|729216.9|728216.9|729196.7|728196.7|30
1631611400000|2021-09-14 09:23:20|729203.9|728203.9|729194.5|728194.5|729218.1|728218.1|729156.5|728156.5|30
1631611410000|2021-09-14 09:23:30|729184.8|728184.8|729158.9|728158.9|729199.7|728199.7|729155.2|728155.2|24
1631611420000|2021-09-14 09:23:40|729157.3|728157.3|729180.5|728180.5|729222.9|728222.9|729137|728137|32
1631611430000|2021-09-14 09:23:50|729204.8|728204.8|729227.1|728227.1|729247.9|728247.9|729204.8|728204.8|34
1631611440000|2021-09-14 09:24:00|729226.5|728226.5|729224.9|728224.9|729232.9|728232.9|729222.4|728222.4|23
1631611450000|2021-09-14 09:24:10|729225.3|728225.3|729226.6|728226.6|729245.6|728245.6|729194.1|728194.1|31
1631611460000|2021-09-14 09:24:20|729228.3|728228.3|729220.7|728220.7|729237.5|728237.5|729220.7|728220.7|18
1631611470000|2021-09-14 09:24:30|729217.8|728217.8|729186.4|728186.4|729692|728219.2|729174|727692|21
1631611480000|2021-09-14 09:24:40|729189.7|728189.7|729192.5|728192.5|729195.6|728195.6|729172|728172|30
1631611490000|2021-09-14 09:24:50|729192.9|728192.9|729183.8|728183.8|729695.5|728203.7|729181.9|727694.8|26
1631611500000|2021-09-14 09:25:00|729182.9|728182.9|729688|727688|729703.7|728204.4|729181.3|727678.2|32
1631611510000|2021-09-14 09:25:10|729177.8|728177.8|729179.2|728179.2|729198.6|728198.6|729176.6|728176.6|32
1631611520000|2021-09-14 09:25:20|729179.1|728179.1|729165|728165|729180|728180|729151.7|728151.7|35
1631611530000|2021-09-14 09:25:30|729166.1|728166.1|729164.6|728164.6|729172.3|728172.3|729159.9|728159.9|20
1631611540000|2021-09-14 09:25:40|729164.3|728164.3|729160.7|728160.7|729175.7|728175.7|729156|728156|22
1631611550000|2021-09-14 09:25:50|729160.9|728160.9|729149.9|728149.9|729160.9|728160.9|729149.9|728149.9|15
1631611560000|2021-09-14 09:26:00|729146.1|728146.1|729140.4|728140.4|729155.8|728155.8|729135.8|728135.8|23
1631611570000|2021-09-14 09:26:10|729144|728144|729115.8|728115.8|729144.2|728144.2|729111.3|728111.3|21
1631611580000|2021-09-14 09:26:20|729116|728116|729118.3|728118.3|729130.2|728130.2|729109.5|728109.5|17
1631611590000|2021-09-14 09:26:30|729117.5|728117.5|729118.6|728118.6|729123.3|728123.3|729115.1|728115.1|16
1631611600000|2021-09-14 09:26:40|729119.8|728119.8|729120.3|728120.3|729120.3|728120.3|729117.6|728117.6|12
1631611610000|2021-09-14 09:26:50|729119.7|728119.7|729104.9|728104.9|729124.9|728124.9|729104.1|728104.1|23
1631611620000|2021-09-14 09:27:00|729110.6|728110.6|729122.5|728122.5|729591.3|728122.7|729087.6|727588.3|28
1631611630000|2021-09-14 09:27:10|729106.7|728106.7|729108|728108|729134.2|728134.2|729101.2|728101.2|28
1631611640000|2021-09-14 09:27:20|729108.1|728108.1|729084.8|728084.8|729118.1|728118.1|729075.3|728075.3|21
1631611650000|2021-09-14 09:27:30|729091.4|728091.4|729126.6|728126.6|729126.6|728126.6|729077.5|728077.5|25
1631611660000|2021-09-14 09:27:40|729117|728117|729122.1|728122.1|729135.8|728135.8|729088.3|728088.3|32
1631611670000|2021-09-14 09:27:50|729123.7|728123.7|729125.1|728125.1|729137.1|728137.1|729110.4|728110.4|22
1631611680000|2021-09-14 09:28:00|729127.5|728127.5|729120|728120|729127.5|728127.5|729106.4|728106.4|27
1631611690000|2021-09-14 09:28:10|729121.6|728121.6|729133.9|728133.9|729135.2|728135.2|729121.2|728121.2|16
1631611700000|2021-09-14 09:28:20|729132.6|728132.6|729146.5|728146.5|729645.9|728164.2|729131|727624.3|29
1631611710000|2021-09-14 09:28:30|729142.6|728142.6|729115.9|728115.9|729149|728149|729111.5|728111.5|34
1631611720000|2021-09-14 09:28:40|729120.9|728120.9|729129.4|728129.4|729139.7|728139.7|729120.7|728120.7|25
1631611730000|2021-09-14 09:28:50|729131.7|728131.7|729128.4|728128.4|729140.5|728140.5|729124.6|728124.6|27
1631611740000|2021-09-14 09:29:00|729135|728135|729136.3|728136.3|729142.6|728142.6|729123.4|728123.4|23
1631611750000|2021-09-14 09:29:10|729127.4|728127.4|729132.5|728132.5|729139.3|728139.3|729123.2|728123.2|24
1631611760000|2021-09-14 09:29:20|729138.6|728138.6|729147.7|728147.7|729147.7|728147.7|729124.1|728124.1|28
1631611770000|2021-09-14 09:29:30|729128.6|728128.6|729105.6|728105.6|729146.6|728146.6|729085|728085|29
1631611780000|2021-09-14 09:29:40|729101.5|728101.5|729120.1|728120.1|729612.4|728137.1|729098.2|727612.4|27
1631611790000|2021-09-14 09:29:50|729133.1|728133.1|729111.9|728111.9|729137.3|728137.3|729107.1|728107.1|33
1631611800000|2021-09-14 09:30:00|729106.7|728106.7|729551.1|727551.1|729603.3|728119.9|728975.3|727467.4|40
1631611810000|2021-09-14 09:30:10|729544.3|727544.3|729002.3|728002.3|729544.3|728036.6|728984.5|727518.2|38
1631611820000|2021-09-14 09:30:20|728998.1|727998.1|729565.5|727565.5|729571.3|728006.6|728984.2|727538.3|28
1631611830000|2021-09-14 09:30:30|729563.6|727563.6|729079.1|728079.1|729579.5|728086.6|729067.1|727563.6|30
1631611840000|2021-09-14 09:30:40|729074.2|728074.2|729059.5|728059.5|729074.2|728074.2|729052.7|728052.7|19
1631611850000|2021-09-14 09:30:50|729058.7|728058.7|729035.8|728035.8|729524.9|728058.9|729029.6|727524.9|17
1631611860000|2021-09-14 09:31:00|729043.1|728043.1|729036.7|728036.7|729046|728046|729034.8|728034.8|28
1631611870000|2021-09-14 09:31:10|729037.1|728037.1|729039.5|728039.5|729041.7|728041.7|729032.6|728032.6|19
1631611880000|2021-09-14 09:31:20|729039.9|728039.9|729030.6|728030.6|729039.9|728039.9|729030.6|728030.6|8
1631611890000|2021-09-14 09:31:30|729029.5|728029.5|729045.2|728045.2|729057.3|728057.3|729029.5|728029.5|18
1631611900000|2021-09-14 09:31:40|729057|728057|729040.2|728040.2|729057|728057|729039.4|728039.4|22
1631611910000|2021-09-14 09:31:50|729038.6|728038.6|729039.3|728039.3|729040.5|728040.5|729037.2|728037.2|16
1631611920000|2021-09-14 09:32:00|729038.7|728038.7|729042.8|728042.8|729053.1|728053.1|729035.2|728035.2|20
1631611930000|2021-09-14 09:32:10|729059.1|728059.1|729094.9|728094.9|729095.2|728095.2|729050.1|728050.1|21
1631611940000|2021-09-14 09:32:20|729092.9|728092.9|729089|728089|729106.4|728106.4|729088.4|728088.4|23
1631611950000|2021-09-14 09:32:30|729088.3|728088.3|729091.7|728091.7|729094.7|728094.7|729087.1|728087.1|14
1631611960000|2021-09-14 09:32:40|729092.2|728092.2|729035.9|728035.9|729107.9|728107.9|729035.9|728035.9|23
1631611970000|2021-09-14 09:32:50|729040.4|728040.4|729080.5|728080.5|729090.2|728090.2|729040.4|728040.4|30
1631611980000|2021-09-14 09:33:00|729069.8|728069.8|729067.6|728067.6|729096.4|728096.4|729061.2|728061.2|31
1631611990000|2021-09-14 09:33:10|729084|728084|728997.3|727997.3|729084|728084|728994.4|727994.4|29
1631612000000|2021-09-14 09:33:20|728998.5|727998.5|728998|727998|729004.1|728004.1|728994.2|727994.2|21
1631612010000|2021-09-14 09:33:30|729022.6|728022.6|729003.5|728003.5|729022.6|728022.6|729000.8|728000.8|11
1631612020000|2021-09-14 09:33:40|729002.9|728002.9|729012.7|728012.7|729035.1|728035.1|728999.2|727999.2|18
1631612030000|2021-09-14 09:33:50|729013.7|728013.7|728995.6|727995.6|729035.5|728035.5|728995.2|727995.2|22
1631612040000|2021-09-14 09:34:00|728996|727996|728997.9|727997.9|729020.9|728020.9|728996|727996|16
1631612050000|2021-09-14 09:34:10|728997.6|727997.6|729002.1|728002.1|729017.4|728017.4|728996.9|727996.9|19
1631612060000|2021-09-14 09:34:20|728999.3|727999.3|728999.3|727999.3|728999.8|727999.8|728996.4|727996.4|15
1631612070000|2021-09-14 09:34:30|729002.4|728002.4|729001.2|728001.2|729019.4|728019.4|728999.5|727999.5|18
1631612080000|2021-09-14 09:34:40|729005.9|728005.9|729025.1|728025.1|729040.3|728040.3|729005.9|728005.9|21
1631612090000|2021-09-14 09:34:50|729030.2|728030.2|728994|727994|729046.6|728046.6|728994|727994|20
1631612100000|2021-09-14 09:35:00|729005.3|728005.3|729023.3|728023.3|729037.6|728037.6|729004.8|728004.8|18
1631612110000|2021-09-14 09:35:10|729032.8|728032.8|729027|728027|729033.4|728033.4|729023|728023|15
1631612120000|2021-09-14 09:35:20|729025.3|728025.3|729109.4|728109.4|729109.6|728109.6|729025.3|728025.3|34
1631612130000|2021-09-14 09:35:30|729097.7|728097.7|729047.6|728047.6|729107.4|728107.4|729044.5|728044.5|26
1631612140000|2021-09-14 09:35:40|729045.6|728045.6|729119.2|728119.2|729128.4|728128.4|729045.1|728045.1|33
1631612150000|2021-09-14 09:35:50|729127.3|728127.3|729108.5|728108.5|729139.7|728139.7|729108.5|728108.5|33
1631612160000|2021-09-14 09:36:00|729125|728125|729119.1|728119.1|729138.3|728138.3|729113.9|728113.9|34
1631612170000|2021-09-14 09:36:10|729118.4|728118.4|729115.3|728115.3|729128.5|728128.5|729085.7|728085.7|34
1631612180000|2021-09-14 09:36:20|729116.9|728116.9|729134.7|728134.7|729137.3|728137.3|729109.9|728109.9|32
1631612190000|2021-09-14 09:36:30|729134.6|728134.6|729127.9|728127.9|729139.7|728139.7|729118.1|728118.1|29
1631612200000|2021-09-14 09:36:40|729129.1|728129.1|729137.4|728137.4|729144.6|728144.6|729122.3|728122.3|31
1631612210000|2021-09-14 09:36:50|729137.5|728137.5|729141.4|728141.4|729148.4|728148.4|729136.7|728136.7|23
1631612220000|2021-09-14 09:37:00|729149.9|728149.9|729143.2|728143.2|729149.9|728149.9|729141.2|728141.2|20
1631612230000|2021-09-14 09:37:10|729143.1|728143.1|729112.9|728112.9|729176.4|728176.4|729110.1|728110.1|22
1631612240000|2021-09-14 09:37:20|729111.4|728111.4|729165.5|728165.5|729166.6|728166.6|729109.8|728109.8|14
1631612250000|2021-09-14 09:37:30|729180.4|728180.4|729189.5|728189.5|729193.2|728193.2|729174.2|728174.2|24
1631612260000|2021-09-14 09:37:40|729191.8|728191.8|729188|728188|729193|728193|729175|728175|30
1631612270000|2021-09-14 09:37:50|729185.4|728185.4|729172.4|728172.4|729188.4|728188.4|729172.4|728172.4|21
1631612280000|2021-09-14 09:38:00|729173.6|728173.6|729179.7|728179.7|729202.9|728202.9|729171.4|728171.4|33
1631612290000|2021-09-14 09:38:10|729182.1|728182.1|729347.3|728347.3|729358.8|728358.8|729178.9|728178.9|28
1631612300000|2021-09-14 09:38:20|729344.3|728344.3|729337.3|728337.3|729394.7|728394.7|729314.8|728314.8|35
1631612310000|2021-09-14 09:38:30|729348.2|728348.2|729308.6|728308.6|729376.9|728376.9|729306.5|728306.5|34
1631612320000|2021-09-14 09:38:40|729308.1|728308.1|729361.5|728361.5|729869.3|728373.6|729297.4|727863.2|35
1631612330000|2021-09-14 09:38:50|729364.2|728364.2|729415.7|728415.7|729426.8|728426.8|729364.2|728364.2|28
1631612340000|2021-09-14 09:39:00|729424.7|728424.7|729452.3|728452.3|729477.9|728477.9|729420.1|728420.1|34
1631612350000|2021-09-14 09:39:10|729450.8|728450.8|729457|728457|729950.2|728468.5|729440.9|727944.1|35
1631612360000|2021-09-14 09:39:20|729468.5|728468.5|729453.4|728453.4|729468.5|728468.5|729444.1|728444.1|26
1631612370000|2021-09-14 09:39:30|729452.7|728452.7|729365.5|728365.5|729875.8|728457|729292.3|727875.8|35
1631612380000|2021-09-14 09:39:40|729365.7|728365.7|729439.5|728439.5|729955.2|728454.4|729365.7|727945.4|27
1631612390000|2021-09-14 09:39:50|729443.8|728443.8|729460.9|728460.9|729491.5|728491.5|729443.6|728443.6|29
1631612400000|2021-09-14 09:40:00|729462.7|728462.7|729488.1|728488.1|729507.1|728507.1|729462.7|728462.7|21
1631612410000|2021-09-14 09:40:10|729486.5|728486.5|729504.6|728504.6|730004.7|728534.7|729468.8|727970.5|32
1631612420000|2021-09-14 09:40:20|729480.8|728480.8|729589.9|728589.9|729589.9|728589.9|729475.5|728475.5|26
1631612430000|2021-09-14 09:40:30|729595.5|728595.5|729573.4|728573.4|729595.5|728595.5|729567.6|728567.6|26
1631612440000|2021-09-14 09:40:40|729583.5|728583.5|729561.2|728561.2|729583.5|728583.5|729557.5|728557.5|28
1631612450000|2021-09-14 09:40:50|729562.1|728562.1|729584.6|728584.6|729593.6|728593.6|729559.3|728559.3|27
1631612460000|2021-09-14 09:41:00|729585.9|728585.9|729651.5|728651.5|729663.3|728663.3|729574.7|728574.7|33
1631612470000|2021-09-14 09:41:10|729654.4|728654.4|729674.4|728674.4|729677.7|728677.7|729654.4|728654.4|27
1631612480000|2021-09-14 09:41:20|729675.1|728675.1|729686.7|728686.7|729697.9|728697.9|729663.4|728663.4|34
1631612490000|2021-09-14 09:41:30|729685|728685|730135.3|728135.3|730135.6|728685|729633.5|728135.3|39
1631612500000|2021-09-14 09:41:40|730121.6|728121.6|729626.1|728626.1|730140.2|728657.6|729621.9|728121.6|36
1631612510000|2021-09-14 09:41:50|729626|728626|729695.8|728695.8|729697.9|728697.9|729626|728626|35
1631612520000|2021-09-14 09:42:00|729697|728697|729693.2|728693.2|729706.6|728706.6|729687.7|728687.7|19
1631612530000|2021-09-14 09:42:10|729698.4|728698.4|729691.7|728691.7|729717.8|728717.8|729681.6|728681.6|35
1631612540000|2021-09-14 09:42:20|729690.5|728690.5|729705.3|728705.3|730213.4|728705.3|729680|728196.6|25
1631612550000|2021-09-14 09:42:30|729696.7|728696.7|730197.8|728197.8|730200.7|728708.5|729684.3|728194.5|31
1631612560000|2021-09-14 09:42:40|730208.7|728208.7|729688.8|728688.8|730208.7|728703.5|729684.1|728191.6|26
1631612570000|2021-09-14 09:42:50|729699.2|728699.2|729702.2|728702.2|730205.3|728702.2|729681.8|728205.3|28
1631612580000|2021-09-14 09:43:00|729700.8|728700.8|729683.1|728683.1|729704.7|728704.7|729683.1|728683.1|19
1631612590000|2021-09-14 09:43:10|729684|728684|729708.2|728708.2|729708.5|728708.5|729684|728684|21
1631612600000|2021-09-14 09:43:20|729704.4|728704.4|729640.7|728640.7|729705.3|728705.3|729638|728638|19
1631612610000|2021-09-14 09:43:30|729646.5|728646.5|729645.7|728645.7|730163.3|728661.3|729637.7|728147.4|32
1631612620000|2021-09-14 09:43:40|729636.5|728636.5|729699.6|728699.6|730217.9|728704.6|729630.4|728140.4|31
1631612630000|2021-09-14 09:43:50|729699.3|728699.3|729705.8|728705.8|729711|728711|729696.6|728696.6|24
1631612640000|2021-09-14 09:44:00|729706.6|728706.6|730209|728209|730209|728706.6|729696.4|728208.5|18
1631612650000|2021-09-14 09:44:10|730209.7|728209.7|730202.8|728202.8|730212.4|728212.4|730199.9|728199.9|13
1631612660000|2021-09-14 09:44:20|730201.4|728201.4|729677.6|728677.6|730201.4|728690.3|729674.6|728185|24
1631612670000|2021-09-14 09:44:30|729678|728678|730192.4|728192.4|730193.4|728690.4|729657.5|728174.2|32
1631612680000|2021-09-14 09:44:40|729697.4|728697.4|729687.8|728687.8|730209.4|728701.2|729681.4|728183.9|30
1631612690000|2021-09-14 09:44:50|729686.1|728686.1|730195.9|728195.9|730213|728696.2|729675|728187.1|26
1631612700000|2021-09-14 09:45:00|730194.8|728194.8|729697.4|728697.4|730194.8|728705.2|729680.8|728185.7|18
1631612710000|2021-09-14 09:45:10|729685.4|728685.4|729685.3|728685.3|730186.5|728698|729672.1|728160.5|23
1631612720000|2021-09-14 09:45:20|729681.8|728681.8|729660|728660|730187.4|728681.8|729648.7|728184.2|25
1631612730000|2021-09-14 09:45:30|729683.6|728683.6|729648.6|728648.6|730166.8|728683.6|729648.5|728160.1|19
1631612740000|2021-09-14 09:45:40|729653|728653|729636.8|728636.8|730147.2|728665.5|729629.5|728145.1|24
1631612750000|2021-09-14 09:45:50|729635.3|728635.3|729640.6|728640.6|729641.1|728641.1|729635.3|728635.3|14
1631612760000|2021-09-14 09:46:00|729638.8|728638.8|729705.8|728705.8|730172|728727.4|729638.8|728161.6|30
1631612770000|2021-09-14 09:46:10|729703.5|728703.5|729726|728726|730214.7|728735.1|729703.5|728214.7|24
1631612780000|2021-09-14 09:46:20|729729|728729|729741.7|728741.7|729744.2|728744.2|729725.8|728725.8|23
1631612790000|2021-09-14 09:46:30|729731.7|728731.7|730207.6|728207.6|730207.6|728731.7|729707.5|728204.7|27
1631612800000|2021-09-14 09:46:40|730205.5|728205.5|729743|728743|730230|728745.7|729703.6|728203|32
1631612810000|2021-09-14 09:46:50|729737.2|728737.2|729735.8|728735.8|729737.3|728737.3|729731.7|728731.7|19
1631612820000|2021-09-14 09:47:00|729732.8|728732.8|729707.5|728707.5|730215.4|728745.8|729707.5|728215.4|26
1631612830000|2021-09-14 09:47:10|729698.5|728698.5|730187.2|728187.2|730187.2|728719.8|729697.5|728185|22
1631612840000|2021-09-14 09:47:20|730190|728190|729690.1|728690.1|730204.1|728707.5|729688.1|728182.8|22
1631612850000|2021-09-14 09:47:30|729689.9|728689.9|729673.1|728673.1|730184.3|728689.9|729667.1|728174.8|21
1631612860000|2021-09-14 09:47:40|729674|728674|729658|728658|730167.2|728674|729658|728167.2|10
1631612870000|2021-09-14 09:47:50|729661.2|728661.2|729682.7|728682.7|729682.7|728682.7|729659.7|728659.7|21
1631612880000|2021-09-14 09:48:00|729646.2|728646.2|729672.1|728672.1|730163.5|728679.3|729639.8|728163.5|29
1631612890000|2021-09-14 09:48:10|729672.9|728672.9|729652.7|728652.7|729676.9|728676.9|729649.4|728649.4|33
1631612900000|2021-09-14 09:48:20|729653.7|728653.7|729642.8|728642.8|729653.7|728653.7|729640.2|728640.2|18
1631612910000|2021-09-14 09:48:30|729639.7|728639.7|729688.8|728688.8|729688.8|728688.8|729639.7|728639.7|23
1631612920000|2021-09-14 09:48:40|729714|728714|730434.1|728434.1|730469.7|728945.9|729704.3|728217.5|35
1631612930000|2021-09-14 09:48:50|730432|728432|729868.2|728868.2|730432.8|728942|729861.7|728372.6|34
1631612940000|2021-09-14 09:49:00|730372.3|728372.3|730449.6|728449.6|730449.6|728846.2|729846.2|728323.4|28
1631612950000|2021-09-14 09:49:10|729929.4|728929.4|730546.5|728546.5|730546.5|729006.9|729928.1|728533.6|29
1631612960000|2021-09-14 09:49:20|730533.6|728533.6|730049.6|729049.6|730535.2|729049.6|730027.8|728515.7|27
1631612970000|2021-09-14 09:49:30|730525.3|728525.3|730030.3|729030.3|730525.3|729036.2|730026.2|728520.5|21
1631612980000|2021-09-14 09:49:40|730031.6|729031.6|730084.1|729084.1|730530.2|729091.8|730006|728521.3|23
1631612990000|2021-09-14 09:49:50|730082.5|729082.5|730099.9|729099.9|730108.2|729108.2|730082.2|729082.2|19
1631613000000|2021-09-14 09:50:00|730096.1|729096.1|730657.3|728657.3|730672|729156.4|730091.1|728641.7|35
1631613010000|2021-09-14 09:50:10|730154.5|729154.5|730611.5|728611.5|730635.7|729160.3|730140.5|728611.5|29
1631613020000|2021-09-14 09:50:20|730618.2|728618.2|730112.3|729112.3|730626.5|729112.3|730078.3|728580.1|32
1631613030000|2021-09-14 09:50:30|730109.2|729109.2|730601|728601|730603.4|729109.2|730066.2|728567|24
1631613040000|2021-09-14 09:50:40|730595.6|728595.6|730563.4|728563.4|730595.9|729108.7|730052.6|728543|30
1631613050000|2021-09-14 09:50:50|730564.3|728564.3|730067.8|729067.8|730581|729067.8|730066|728562|26
1631613060000|2021-09-14 09:51:00|730058.6|729058.6|730079.5|729079.5|730586.6|729082.9|730056.7|728586.6|29
1631613070000|2021-09-14 09:51:10|730077.2|729077.2|730041.4|729041.4|730583.3|729077.2|730021.1|728558.5|32
1631613080000|2021-09-14 09:51:20|730038.3|729038.3|730039.2|729039.2|730043.1|729043.1|730027.1|729027.1|23
1631613090000|2021-09-14 09:51:30|730042.3|729042.3|730013.2|729013.2|730515|729042.3|730002|728512.2|25
1631613100000|2021-09-14 09:51:40|730013.1|729013.1|730004.2|729004.2|730013.1|729013.1|730002.2|729002.2|20
1631613110000|2021-09-14 09:51:50|729991.3|728991.3|730007.8|729007.8|730012.5|729012.5|729991.3|728991.3|24
1631613120000|2021-09-14 09:52:00|730539.6|728539.6|730033.2|729033.2|730542.8|729037.5|730030.8|728536.2|17
1631613130000|2021-09-14 09:52:10|730037.8|729037.8|730042.8|729042.8|730046.6|729046.6|730032.9|729032.9|23
1631613140000|2021-09-14 09:52:20|730041.3|729041.3|730036|729036|730044.2|729044.2|730030|729030|20
1631613150000|2021-09-14 09:52:30|730030.3|729030.3|730037.5|729037.5|730041.2|729041.2|730030.3|729030.3|23
1631613160000|2021-09-14 09:52:40|730034.9|729034.9|730028.3|729028.3|730039.5|729039.5|730022.5|729022.5|24
1631613170000|2021-09-14 09:52:50|730029.5|729029.5|730027.6|729027.6|730032.9|729032.9|730018.8|729018.8|14
1631613180000|2021-09-14 09:53:00|730021.6|729021.6|730032.2|729032.2|730039.5|729039.5|730021.6|729021.6|21
1631613190000|2021-09-14 09:53:10|730033.2|729033.2|730011.2|729011.2|730509.5|729039.6|730002.3|728506.1|22
1631613200000|2021-09-14 09:53:20|730005.5|729005.5|730021.4|729021.4|730021.4|729021.4|730003.1|729003.1|16
1631613210000|2021-09-14 09:53:30|730014.8|729014.8|730471.8|728471.8|730519.7|729022.2|730003.6|728471.8|28
1631613220000|2021-09-14 09:53:40|729966.8|728966.8|730481|728481|730481|728981|729966.8|728467.2|28
1631613230000|2021-09-14 09:53:50|729974.1|728974.1|730020.5|729020.5|730531.2|729033|729974.1|728500.9|29
1631613240000|2021-09-14 09:54:00|730016.7|729016.7|729979.8|728979.8|730511.4|729032.4|729979.8|728497.4|32
1631613250000|2021-09-14 09:54:10|729983.5|728983.5|729915.7|728915.7|729988.3|728988.3|729909.3|728909.3|32
1631613260000|2021-09-14 09:54:20|729909|728909|730457.6|728457.6|730475.9|728968|729909|728457.2|28
1631613270000|2021-09-14 09:54:30|729971.9|728971.9|729959.3|728959.3|730486.5|728971.9|729952.9|728471.2|22
1631613280000|2021-09-14 09:54:40|729958.7|728958.7|730424|728424|730465.3|728966.5|729932.2|728419.7|31
1631613290000|2021-09-14 09:54:50|729912.9|728912.9|729921.9|728921.9|730454|728951.4|729912.1|728419.3|34
1631613300000|2021-09-14 09:55:00|730429.2|728429.2|729936.8|728936.8|730429.2|728936.8|729895|728429.2|33
1631613310000|2021-09-14 09:55:10|729938|728938|729924.4|728924.4|729938|728938|729916.7|728916.7|27
1631613320000|2021-09-14 09:55:20|729914.3|728914.3|729912.3|728912.3|729925.8|728925.8|729912.3|728912.3|23
1631613330000|2021-09-14 09:55:30|729924.2|728924.2|729880.1|728880.1|729933.5|728933.5|729880.1|728880.1|30
1631613340000|2021-09-14 09:55:40|729880|728880|729845.5|728845.5|730346.4|728885.4|729834.2|728344.6|25
1631613350000|2021-09-14 09:55:50|729846.4|728846.4|729841.6|728841.6|729858.2|728858.2|729836.3|728836.3|29
1631613360000|2021-09-14 09:56:00|729836.1|728836.1|729862.8|728862.8|729862.8|728862.8|729836.1|728836.1|30
1631613370000|2021-09-14 09:56:10|729859.4|728859.4|729852|728852|729869|728869|729842.5|728842.5|28
1631613380000|2021-09-14 09:56:20|729850.4|728850.4|729784.4|728784.4|730279|728852|729771.4|728279|24
1631613390000|2021-09-14 09:56:30|729779.2|728779.2|729785|728785|729792.1|728792.1|729779.2|728779.2|29
1631613400000|2021-09-14 09:56:40|729783.5|728783.5|729786.2|728786.2|729786.2|728786.2|729769.8|728769.8|23
1631613410000|2021-09-14 09:56:50|729786.5|728786.5|729777.9|728777.9|729786.5|728786.5|729765.5|728765.5|22
1631613420000|2021-09-14 09:57:00|729774.7|728774.7|729790.8|728790.8|729804.5|728804.5|729766|728766|22
1631613430000|2021-09-14 09:57:10|729814.1|728814.1|730266.6|728266.6|730266.6|728814.1|729746.9|728251.9|25
1631613440000|2021-09-14 09:57:20|730266.1|728266.1|729748.9|728748.9|730266.1|728768.6|729746.6|728255.9|19
1631613450000|2021-09-14 09:57:30|729749|728749|729769.2|728769.2|729769.2|728769.2|729740.5|728740.5|26
1631613460000|2021-09-14 09:57:40|729758.7|728758.7|729730.8|728730.8|729758.7|728758.7|729690.5|728690.5|30
1631613470000|2021-09-14 09:57:50|729730.3|728730.3|729813.7|728813.7|730313.8|728813.7|729716.7|728310.2|34
1631613480000|2021-09-14 09:58:00|729834.9|728834.9|729829.8|728829.8|729834.9|728834.9|729805.8|728805.8|33
1631613490000|2021-09-14 09:58:10|730327|728327|729788.3|728788.3|730335.4|728824.4|729788.3|728323|28
1631613500000|2021-09-14 09:58:20|729800.1|728800.1|729806.7|728806.7|729809.4|728809.4|729787.4|728787.4|34
1631613510000|2021-09-14 09:58:30|729803.1|728803.1|729766|728766|729803.1|728803.1|729765.8|728765.8|24
1631613520000|2021-09-14 09:58:40|729766.3|728766.3|729769.4|728769.4|729783.6|728783.6|729766.3|728766.3|23
1631613530000|2021-09-14 09:58:50|729770|728770|729763.1|728763.1|729780.3|728780.3|729763.1|728763.1|14
1631613540000|2021-09-14 09:59:00|729762.6|728762.6|729781.5|728781.5|729781.5|728781.5|729761.5|728761.5|16
1631613550000|2021-09-14 09:59:10|729776|728776|729747.2|728747.2|729790.2|728790.2|729738|728738|33
1631613560000|2021-09-14 09:59:20|729745.6|728745.6|729743.1|728743.1|729760|728760|729737.6|728737.6|27
1631613570000|2021-09-14 09:59:30|729741.8|728741.8|729722.9|728722.9|729741.8|728741.8|729722.9|728722.9|21
1631613580000|2021-09-14 09:59:40|729722.2|728722.2|729756.1|728756.1|729781.2|728781.2|729722.2|728722.2|27
1631613590000|2021-09-14 09:59:50|730256.6|728256.6|730270.1|728270.1|730289.5|728289.5|730246.9|728246.9|30
1631613600000|2021-09-14 10:00:00|730267.3|728267.3|730030|729030|730530.9|729045.1|729899.3|728267.3|39
1631613610000|2021-09-14 10:00:10|730027.1|729027.1|730005.6|729005.6|730535.9|729049.4|729948.5|728501.4|35
1631613620000|2021-09-14 10:00:20|730004.2|729004.2|730503.5|728503.5|730510.3|729005.5|729989.5|728498.8|24
1631613630000|2021-09-14 10:00:30|729993.5|728993.5|729938.3|728938.3|730480.5|728993.5|729912|728468.2|32
1631613640000|2021-09-14 10:00:40|729934.5|728934.5|729925.7|728925.7|729957|728957|729925.7|728925.7|30
1631613650000|2021-09-14 10:00:50|729924.6|728924.6|729951.6|728951.6|729962.6|728962.6|729924.6|728924.6|29
1631613660000|2021-09-14 10:01:00|729951.1|728951.1|729905|728905|729954.8|728954.8|729889.5|728889.5|30
1631613670000|2021-09-14 10:01:10|729905.1|728905.1|729935.5|728935.5|729939.4|728939.4|729905.1|728905.1|27
1631613680000|2021-09-14 10:01:20|729934.4|728934.4|729951.6|728951.6|730444.7|728953.6|729926|728432.6|33
1631613690000|2021-09-14 10:01:30|729953.8|728953.8|729960.4|728960.4|730464|728986.7|729945.3|728462.8|32
1631613700000|2021-09-14 10:01:40|729952.4|728952.4|729905.4|728905.4|730404.5|728968.1|729897.4|728402.6|27
1631613710000|2021-09-14 10:01:50|729905.9|728905.9|729883.4|728883.4|729924.5|728924.5|729877.6|728877.6|27
1631613720000|2021-09-14 10:02:00|729883.5|728883.5|729940.9|728940.9|729947.7|728947.7|729883.5|728883.5|25
1631613730000|2021-09-14 10:02:10|729943.3|728943.3|729948.2|728948.2|729958.7|728958.7|729943.3|728943.3|23
1631613740000|2021-09-14 10:02:20|729949.8|728949.8|729940.9|728940.9|729959.9|728959.9|729940.9|728940.9|16
1631613750000|2021-09-14 10:02:30|729940.2|728940.2|729945.5|728945.5|729958.4|728958.4|729940.2|728940.2|21
1631613760000|2021-09-14 10:02:40|729952.9|728952.9|729942.9|728942.9|729952.9|728952.9|729942.7|728942.7|16
1631613770000|2021-09-14 10:02:50|730438.3|728438.3|729934|728934|730438.3|728938.7|729918.1|728428.5|20
1631613780000|2021-09-14 10:03:00|729929.7|728929.7|729934.4|728934.4|729941.9|728941.9|729927.7|728927.7|27
1631613790000|2021-09-14 10:03:10|729933.2|728933.2|729936.6|728936.6|729940.3|728940.3|729930.5|728930.5|18
1631613800000|2021-09-14 10:03:20|729934.8|728934.8|729936.2|728936.2|729941.3|728941.3|729933.5|728933.5|11
1631613810000|2021-09-14 10:03:30|729932.8|728932.8|729936.4|728936.4|729946.4|728946.4|729931.8|728931.8|22
1631613820000|2021-09-14 10:03:40|729925.1|728925.1|729937.7|728937.7|729945.2|728945.2|729924.2|728924.2|15
1631613830000|2021-09-14 10:03:50|729936.3|728936.3|729898.6|728898.6|729936.7|728936.7|729890.7|728890.7|26
1631613840000|2021-09-14 10:04:00|729897.4|728897.4|729934.4|728934.4|729947.7|728947.7|729892.7|728892.7|30
1631613850000|2021-09-14 10:04:10|729939.7|728939.7|729934.3|728934.3|729941.8|728941.8|729934.1|728934.1|19
1631613860000|2021-09-14 10:04:20|729940.4|728940.4|729915.5|728915.5|729945|728945|729904.7|728904.7|25
1631613870000|2021-09-14 10:04:30|729909.3|728909.3|729893.3|728893.3|729909.3|728909.3|729889|728889|29
1631613880000|2021-09-14 10:04:40|729891.9|728891.9|729890.1|728890.1|729894.4|728894.4|729879.4|728879.4|22
1631613890000|2021-09-14 10:04:50|729902.9|728902.9|729893|728893|729902.9|728902.9|729890.2|728890.2|16
1631613900000|2021-09-14 10:05:00|729884.2|728884.2|730377|728377|730377|728901.9|729879.9|728376|22
1631613910000|2021-09-14 10:05:10|730376|728376|729847|728847|730376|728874.2|729847|728376|21
1631613920000|2021-09-14 10:05:20|729851|728851|729866.6|728866.6|729866.6|728866.6|729851|728851|21
1631613930000|2021-09-14 10:05:30|729861.9|728861.9|729870.6|728870.6|729895.6|728895.6|729861.9|728861.9|23
1631613940000|2021-09-14 10:05:40|729871.4|728871.4|729857.3|728857.3|729879.2|728879.2|729857.3|728857.3|19
1631613950000|2021-09-14 10:05:50|729858.7|728858.7|729842|728842|729871.1|728871.1|729839.2|728839.2|23
1631613960000|2021-09-14 10:06:00|729842.9|728842.9|730358.7|728358.7|730358.7|728855.2|729834.7|728355.9|30
1631613970000|2021-09-14 10:06:10|730356.8|728356.8|729869|728869|730387.7|728872.3|729861|728354.2|26
1631613980000|2021-09-14 10:06:20|729870.4|728870.4|729850.4|728850.4|729870.8|728870.8|729850.3|728850.3|20
1631613990000|2021-09-14 10:06:30|729850.1|728850.1|729859|728859|729861.8|728861.8|729849.7|728849.7|14
1631614000000|2021-09-14 10:06:40|729859.2|728859.2|729859.4|728859.4|729862.9|728862.9|729853.5|728853.5|18
1631614010000|2021-09-14 10:06:50|729859.2|728859.2|729859.3|728859.3|729861|728861|729858.8|728858.8|14
1631614020000|2021-09-14 10:07:00|729859|728859|729828.9|728828.9|730341.3|728861.4|729824.1|728331.3|28
1631614030000|2021-09-14 10:07:10|729833.5|728833.5|729837.6|728837.6|729837.6|728837.6|729821.5|728821.5|15
1631614040000|2021-09-14 10:07:20|729838|728838|729833.9|728833.9|729839.7|728839.7|729829.8|728829.8|19
1631614050000|2021-09-14 10:07:30|729833.6|728833.6|729839.4|728839.4|729839.4|728839.4|729831.6|728831.6|18
1631614060000|2021-09-14 10:07:40|729839.2|728839.2|729833.5|728833.5|729840.5|728840.5|729825.5|728825.5|25
1631614070000|2021-09-14 10:07:50|729833.1|728833.1|729819.3|728819.3|729834|728834|729814.6|728814.6|25
1631614080000|2021-09-14 10:08:00|729822.3|728822.3|729834.6|728834.6|730344.3|728839.6|729822.3|728338.1|23
1631614090000|2021-09-14 10:08:10|729834.3|728834.3|729843.7|728843.7|730346.4|728843.8|729810.5|728307.9|27
1631614100000|2021-09-14 10:08:20|729843.8|728843.8|729835.9|728835.9|729843.9|728843.9|729829|728829|15
1631614110000|2021-09-14 10:08:30|729823.8|728823.8|729860|728860|730352.9|728860|729823.8|728348.4|26
1631614120000|2021-09-14 10:08:40|729856.5|728856.5|729857|728857|730350.2|728858.9|729847|728343|18
1631614130000|2021-09-14 10:08:50|729859.5|728859.5|729905.7|728905.7|730380.9|728905.7|729857|728380.9|23
1631614140000|2021-09-14 10:09:00|729896.8|728896.8|729913.5|728913.5|729920.9|728920.9|729896.8|728896.8|30
1631614150000|2021-09-14 10:09:10|729913.6|728913.6|729911.9|728911.9|729917.1|728917.1|729909.2|728909.2|20
1631614160000|2021-09-14 10:09:20|729911|728911|729944.1|728944.1|729944.1|728944.1|729911|728911|18
1631614170000|2021-09-14 10:09:30|729943.3|728943.3|729945.6|728945.6|729953.5|728953.5|729929.9|728929.9|28
1631614180000|2021-09-14 10:09:40|729948.4|728948.4|729954.7|728954.7|729954.7|728954.7|729947.3|728947.3|15
1631614190000|2021-09-14 10:09:50|729953|728953|729935.4|728935.4|729953.7|728953.7|729935.4|728935.4|18
1631614200000|2021-09-14 10:10:00|729937.7|728937.7|729941.9|728941.9|729941.9|728941.9|729937.7|728937.7|20
1631614210000|2021-09-14 10:10:10|729941.7|728941.7|729939.6|728939.6|729942.4|728942.4|729939.6|728939.6|16
1631614220000|2021-09-14 10:10:20|729939.7|728939.7|729866.2|728866.2|730396|728941.7|729866.2|728393.5|17
1631614230000|2021-09-14 10:10:30|729857.2|728857.2|729913.5|728913.5|730393.5|728913.5|729852.4|728351.2|29
1631614240000|2021-09-14 10:10:40|729906|728906|729916.9|728916.9|729918.6|728918.6|729906|728906|18
1631614250000|2021-09-14 10:10:50|729894.9|728894.9|729875.9|728875.9|730376.8|728894.9|729864.9|728371.6|27
1631614260000|2021-09-14 10:11:00|729876.7|728876.7|729852.8|728852.8|729880.1|728880.1|729849.1|728849.1|20
1631614270000|2021-09-14 10:11:10|729858.5|728858.5|729844|728844|729858.5|728858.5|729840.1|728840.1|20
1631614280000|2021-09-14 10:11:20|729851.2|728851.2|730357.5|728357.5|730360.6|728861.5|729849|728355.7|22
1631614290000|2021-09-14 10:11:30|730357.2|728357.2|729855.9|728855.9|730357.2|728860.6|729855.9|728356.3|22
1631614300000|2021-09-14 10:11:40|729854.7|728854.7|729855.1|728855.1|729863.2|728863.2|729850.1|728850.1|17
1631614310000|2021-09-14 10:11:50|729853.4|728853.4|729856.2|728856.2|729858|728858|729852.6|728852.6|14
1631614320000|2021-09-14 10:12:00|729854.7|728854.7|729866.7|728866.7|729866.7|728866.7|729854.7|728854.7|18
1631614330000|2021-09-14 10:12:10|729866.3|728866.3|729847.5|728847.5|730373|728871.9|729844|728368.9|17
1631614340000|2021-09-14 10:12:20|729856.9|728856.9|729846.5|728846.5|729860.8|728860.8|729846.5|728846.5|18
1631614350000|2021-09-14 10:12:30|729848.9|728848.9|729851.9|728851.9|729851.9|728851.9|729831.5|728831.5|23
1631614360000|2021-09-14 10:12:40|729847.1|728847.1|729850.1|728850.1|730350.5|728850.2|729844.9|728344.6|22
1631614370000|2021-09-14 10:12:50|729849.6|728849.6|729837.3|728837.3|729850.2|728850.2|729832|728832|16
1631614380000|2021-09-14 10:13:00|729833.2|728833.2|729828.9|728828.9|729835.9|728835.9|729796.4|728796.4|30
1631614390000|2021-09-14 10:13:10|729828.5|728828.5|729809|728809|730304.6|728829.3|729790.4|728304.6|21
1631614400000|2021-09-14 10:13:20|729807.6|728807.6|730305.1|728305.1|730306.1|728811.6|729805.1|728305.1|19
1631614410000|2021-09-14 10:13:30|730304.5|728304.5|730297.8|728297.8|730306.4|728805.6|729796.2|728297.8|22
1631614420000|2021-09-14 10:13:40|730298.1|728298.1|729767.9|728767.9|730303.8|728807.4|729767.9|728293.1|28
1631614430000|2021-09-14 10:13:50|729778.5|728778.5|729803.5|728803.5|729803.5|728803.5|729778.5|728778.5|25
1631614440000|2021-09-14 10:14:00|729784.6|728784.6|729792.6|728792.6|730295.3|728803.3|729784.6|728294.1|27
1631614450000|2021-09-14 10:14:10|729793.9|728793.9|729803.2|728803.2|729803.2|728803.2|729792.6|728792.6|20
1631614460000|2021-09-14 10:14:20|729802.9|728802.9|729803.7|728803.7|729804.5|728804.5|729801.3|728801.3|17
1631614470000|2021-09-14 10:14:30|729803.5|728803.5|729822|728822|730329.4|728826|729802.2|728324.2|29
1631614480000|2021-09-14 10:14:40|729817|728817|729813.9|728813.9|729817|728817|729798.8|728798.8|26
1631614490000|2021-09-14 10:14:50|729816.1|728816.1|729818.2|728818.2|729824.4|728824.4|729816.1|728816.1|26
1631614500000|2021-09-14 10:15:00|729799.8|728799.8|729848|728848|729848|728848|729788.1|728788.1|33
1631614510000|2021-09-14 10:15:10|729841.7|728841.7|729824.7|728824.7|729846.4|728846.4|729824.7|728824.7|22
1631614520000|2021-09-14 10:15:20|729824.9|728824.9|729886.2|728886.2|730364|728886.2|729824.9|728334.5|30
1631614530000|2021-09-14 10:15:30|729883.5|728883.5|729860.7|728860.7|729884.9|728884.9|729853.5|728853.5|32
1631614540000|2021-09-14 10:15:40|729861.8|728861.8|729849.3|728849.3|729863|728863|729848.7|728848.7|29
1631614550000|2021-09-14 10:15:50|729849.2|728849.2|729904.2|728904.2|730403.2|728912.9|729849|728403.2|26
1631614560000|2021-09-14 10:16:00|729904.6|728904.6|729906.2|728906.2|729910.1|728910.1|729903.7|728903.7|22
1631614570000|2021-09-14 10:16:10|729910.5|728910.5|729919.3|728919.3|729923.1|728923.1|729910|728910|24
1631614580000|2021-09-14 10:16:20|729918.5|728918.5|729921.1|728921.1|729921.1|728921.1|729915.5|728915.5|22
1631614590000|2021-09-14 10:16:30|729919|728919|729909.8|728909.8|729921.8|728921.8|729909.8|728909.8|26
1631614600000|2021-09-14 10:16:40|729909.6|728909.6|729929.7|728929.7|730407.6|728936.2|729909.6|728407.6|31
1631614610000|2021-09-14 10:16:50|729930|728930|729926.9|728926.9|729941.6|728941.6|729923.1|728923.1|22
1631614620000|2021-09-14 10:17:00|729925.9|728925.9|729950.1|728950.1|730459.6|728954.4|729925.9|728440.5|18
1631614630000|2021-09-14 10:17:10|729950.6|728950.6|729944.2|728944.2|729950.6|728950.6|729939.6|728939.6|24
1631614640000|2021-09-14 10:17:20|729943.2|728943.2|729928.8|728928.8|729944.4|728944.4|729923.4|728923.4|28
1631614650000|2021-09-14 10:17:30|729931.7|728931.7|729918.9|728918.9|730419.6|728933.7|729903.4|728403.3|28
1631614660000|2021-09-14 10:17:40|729919.3|728919.3|729914.4|728914.4|729929.6|728929.6|729914|728914|31
1631614670000|2021-09-14 10:17:50|729914.3|728914.3|729932.7|728932.7|729949.6|728949.6|729914|728914|32
1631614680000|2021-09-14 10:18:00|729935.8|728935.8|729918.7|728918.7|729935.8|728935.8|729910.5|728910.5|24
1631614690000|2021-09-14 10:18:10|729916.3|728916.3|730415.8|728415.8|730416|728920.1|729908.7|728406.9|19
1631614700000|2021-09-14 10:18:20|730412.4|728412.4|729898.8|728898.8|730412.4|728917.2|729896.5|728412.4|24
1631614710000|2021-09-14 10:18:30|729903.9|728903.9|729895|728895|729905.4|728905.4|729892.7|728892.7|18
1631614720000|2021-09-14 10:18:40|729895.2|728895.2|729907.7|728907.7|729917.2|728917.2|729894.8|728894.8|24
1631614730000|2021-09-14 10:18:50|729912.7|728912.7|729915.7|728915.7|730417.5|728924.2|729906.9|728417.5|21
1631614740000|2021-09-14 10:19:00|729918.3|728918.3|729940.4|728940.4|730454.3|728949.6|729918.3|728454.3|22
1631614750000|2021-09-14 10:19:10|729940.1|728940.1|729963.5|728963.5|729963.5|728963.5|729937.3|728937.3|21
1631614760000|2021-09-14 10:19:20|729962.4|728962.4|729957.6|728957.6|729966.7|728966.7|729952.5|728952.5|19
1631614770000|2021-09-14 10:19:30|729963|728963|729952.7|728952.7|729964.7|728964.7|729943.4|728943.4|32
1631614780000|2021-09-14 10:19:40|729947.8|728947.8|729944.4|728944.4|729953.1|728953.1|729934.7|728934.7|28
1631614790000|2021-09-14 10:19:50|729945.9|728945.9|729947.6|728947.6|729962.3|728962.3|729935.8|728935.8|22
1631614800000|2021-09-14 10:20:00|729941.7|728941.7|729953.3|728953.3|730459.7|728965.9|729939.4|728459.7|29
1631614810000|2021-09-14 10:20:10|730409.4|728409.4|729900.3|728900.3|730409.6|728907|729893.3|728399.6|30
1631614820000|2021-09-14 10:20:20|729896.1|728896.1|730368.3|728368.3|730368.3|728900.4|729858.7|728355.1|22
1631614830000|2021-09-14 10:20:30|730366.8|728366.8|729874.9|728874.9|730366.8|728879.6|729862.5|728366.8|28
1631614840000|2021-09-14 10:20:40|729892.1|728892.1|729912|728912|729915.1|728915.1|729892.1|728892.1|29
1631614850000|2021-09-14 10:20:50|729908.6|728908.6|729894.4|728894.4|730382.6|728920.9|729878.5|728382.6|32
1631614860000|2021-09-14 10:21:00|730403|728403|729874.6|728874.6|730403|728899|729873.6|728378.6|26
1631614870000|2021-09-14 10:21:10|729874.9|728874.9|729875.6|728875.6|729878.4|728878.4|729871|728871|20
1631614880000|2021-09-14 10:21:20|729876.2|728876.2|729844.8|728844.8|729876.2|728876.2|729844.6|728844.6|28
1631614890000|2021-09-14 10:21:30|729850.6|728850.6|729797.6|728797.6|730305.3|728851.1|729776.8|728289.6|32
1631614900000|2021-09-14 10:21:40|729788.8|728788.8|729812.8|728812.8|729812.8|728812.8|729788.8|728788.8|24
1631614910000|2021-09-14 10:21:50|730310.4|728310.4|729875|728875|730351.7|728879.8|729792|728310.4|32
1631614920000|2021-09-14 10:22:00|729853|728853|729785.7|728785.7|730325.4|728853|729785.7|728305.5|29
1631614930000|2021-09-14 10:22:10|729783.3|728783.3|729792.1|728792.1|729800.8|728800.8|729783.3|728783.3|17
1631614940000|2021-09-14 10:22:20|729790.8|728790.8|729771.4|728771.4|730268.2|728798.8|729767.6|728268.2|27
1631614950000|2021-09-14 10:22:30|729778.2|728778.2|729786.2|728786.2|729789.2|728789.2|729754.1|728754.1|29
1631614960000|2021-09-14 10:22:40|729787.4|728787.4|729776.2|728776.2|729792|728792|729775.9|728775.9|18
1631614970000|2021-09-14 10:22:50|729785.9|728785.9|729776.2|728776.2|729789.2|728789.2|729770.3|728770.3|25
1631614980000|2021-09-14 10:23:00|729773.6|728773.6|729762.3|728762.3|730298.5|728809.1|729754|728268.3|30
1631614990000|2021-09-14 10:23:10|729763.5|728763.5|729775.1|728775.1|729784.1|728784.1|729756.9|728756.9|22
1631615000000|2021-09-14 10:23:20|729776|728776|729766.6|728766.6|730262.5|728797|729757.8|728262.5|26
1631615010000|2021-09-14 10:23:30|729781.2|728781.2|729780.7|728780.7|729784|728784|729769.8|728769.8|23
1631615020000|2021-09-14 10:23:40|729780.9|728780.9|729766|728766|729780.9|728780.9|729766|728766|20
1631615030000|2021-09-14 10:23:50|729765.4|728765.4|729754.4|728754.4|730243.7|728768.4|729751.8|728243.7|21
1631615040000|2021-09-14 10:24:00|729749.8|728749.8|729740.9|728740.9|729753.5|728753.5|729730.8|728730.8|21
1631615050000|2021-09-14 10:24:10|729740|728740|729731.7|728731.7|729747.5|728747.5|729731.3|728731.3|27
1631615060000|2021-09-14 10:24:20|729730.8|728730.8|729747.9|728747.9|730252.1|728757.4|729728.8|728245.3|34
1631615070000|2021-09-14 10:24:30|729765.9|728765.9|729763.8|728763.8|729773.1|728773.1|729748.2|728748.2|24
1631615080000|2021-09-14 10:24:40|729763.5|728763.5|729762.5|728762.5|729777.7|728777.7|729761|728761|17
1631615090000|2021-09-14 10:24:50|729764.2|728764.2|729749.5|728749.5|729764.2|728764.2|729736.7|728736.7|22
1631615100000|2021-09-14 10:25:00|729740.9|728740.9|729745.6|728745.6|729754.5|728754.5|729740.9|728740.9|23
1631615110000|2021-09-14 10:25:10|729760.7|728760.7|729739.4|728739.4|729766.3|728766.3|729739.2|728739.2|26
1631615120000|2021-09-14 10:25:20|729738.1|728738.1|729712.4|728712.4|729744.7|728744.7|729707|728707|16
1631615130000|2021-09-14 10:25:30|729726.5|728726.5|729757.5|728757.5|729766.5|728766.5|729715.7|728715.7|37
1631615140000|2021-09-14 10:25:40|729757.4|728757.4|729771.2|728771.2|729775.2|728775.2|729757.2|728757.2|29
1631615150000|2021-09-14 10:25:50|729772.1|728772.1|729765.5|728765.5|729776.1|728776.1|729765.5|728765.5|23
1631615160000|2021-09-14 10:26:00|729765.1|728765.1|729777.4|728777.4|729777.4|728777.4|729760.1|728760.1|24
1631615170000|2021-09-14 10:26:10|729777.3|728777.3|729792.9|728792.9|729814.5|728814.5|729770.6|728770.6|30
1631615180000|2021-09-14 10:26:20|729791.9|728791.9|729783.2|728783.2|729794.2|728794.2|729780.9|728780.9|29
1631615190000|2021-09-14 10:26:30|729785|728785|729786.4|728786.4|729788.8|728788.8|729775.1|728775.1|19
1631615200000|2021-09-14 10:26:40|729799.8|728799.8|729808.2|728808.2|729820.3|728820.3|729782.7|728782.7|24
1631615210000|2021-09-14 10:26:50|729786.3|728786.3|730268|728268|730268|728807.1|729776|728263.3|33
1631615220000|2021-09-14 10:27:00|729761.6|728761.6|729779|728779|729789|728789|729760|728760|23
1631615230000|2021-09-14 10:27:10|729777.7|728777.7|729756.6|728756.6|729778.3|728778.3|729753.5|728753.5|22
1631615240000|2021-09-14 10:27:20|729768.1|728768.1|730268.5|728268.5|730269|728772.4|729755.2|728268.5|17
1631615250000|2021-09-14 10:27:30|730265.5|728265.5|729775.1|728775.1|730265.5|728780|729764.3|728265.5|23
1631615260000|2021-09-14 10:27:40|729781.9|728781.9|729768.5|728768.5|729781.9|728781.9|729757.1|728757.1|11
1631615270000|2021-09-14 10:27:50|729770.2|728770.2|729743.7|728743.7|730259|728770.2|729743.4|728250.8|21
1631615280000|2021-09-14 10:28:00|729747.9|728747.9|729761.6|728761.6|729771.1|728771.1|729732|728732|24
1631615290000|2021-09-14 10:28:10|729758.7|728758.7|729748.2|728748.2|729772.4|728772.4|729745.6|728745.6|23
1631615300000|2021-09-14 10:28:20|729761.7|728761.7|729764.1|728764.1|729781.6|728781.6|729745.3|728745.3|21
1631615310000|2021-09-14 10:28:30|729766.2|728766.2|729778.7|728778.7|729791|728791|729762.2|728762.2|23
1631615320000|2021-09-14 10:28:40|729776.4|728776.4|729784.2|728784.2|729785.8|728785.8|729773.2|728773.2|22
1631615330000|2021-09-14 10:28:50|729784.7|728784.7|729856.3|728856.3|729868.9|728868.9|729783.6|728783.6|29
1631615340000|2021-09-14 10:29:00|729847.1|728847.1|729794.7|728794.7|729863.8|728863.8|729786.7|728786.7|24
1631615350000|2021-09-14 10:29:10|729795|728795|729798.1|728798.1|729806.1|728806.1|729792.8|728792.8|19
1631615360000|2021-09-14 10:29:20|729797.3|728797.3|729784.2|728784.2|729802|728802|729774.2|728774.2|19
1631615370000|2021-09-14 10:29:30|729783.3|728783.3|729781.4|728781.4|729786.1|728786.1|729770.2|728770.2|20
1631615380000|2021-09-14 10:29:40|729779.9|728779.9|729779.5|728779.5|729780.4|728780.4|729776.3|728776.3|11
1631615390000|2021-09-14 10:29:50|729780.2|728780.2|729786.1|728786.1|729786.9|728786.9|729780.2|728780.2|19
1631615400000|2021-09-14 10:30:00|729782.3|728782.3|729778.1|728778.1|729789|728789|729774.7|728774.7|16
1631615410000|2021-09-14 10:30:10|729774.5|728774.5|729784.4|728784.4|729789.4|728789.4|729767.7|728767.7|26
1631615420000|2021-09-14 10:30:20|729786.8|728786.8|729778.7|728778.7|729792.4|728792.4|729774.3|728774.3|26
1631615430000|2021-09-14 10:30:30|729782.7|728782.7|729756.4|728756.4|730268.9|728782.7|729754.2|728268.9|32
1631615440000|2021-09-14 10:30:40|729755|728755|729752.1|728752.1|729768.3|728768.3|729746.6|728746.6|24
1631615450000|2021-09-14 10:30:50|729751|728751|729759.7|728759.7|729766.4|728766.4|729751|728751|24
1631615460000|2021-09-14 10:31:00|729751.8|728751.8|729764.2|728764.2|730240.6|728764.2|729748.1|728239.2|32
1631615470000|2021-09-14 10:31:10|729761.7|728761.7|729757.5|728757.5|729768.1|728768.1|729748.6|728748.6|28
1631615480000|2021-09-14 10:31:20|729757.7|728757.7|729737.7|728737.7|729765.2|728765.2|729721.6|728721.6|29
1631615490000|2021-09-14 10:31:30|729740.6|728740.6|729741.4|728741.4|730251.6|728751.3|729732.5|728249.3|24
1631615500000|2021-09-14 10:31:40|729735.9|728735.9|729734|728734|729746|728746|729731.1|728731.1|30
1631615510000|2021-09-14 10:31:50|729743|728743|729737|728737|729759.6|728759.6|729731.4|728731.4|18
1631615520000|2021-09-14 10:32:00|729728|728728|729734|728734|729763.9|728763.9|729705.4|728705.4|35
1631615530000|2021-09-14 10:32:10|729731.5|728731.5|729723.1|728723.1|729739.1|728739.1|729715.6|728715.6|25
1631615540000|2021-09-14 10:32:20|729736.9|728736.9|729738.5|728738.5|729739.7|728739.7|729725|728725|25
1631615550000|2021-09-14 10:32:30|729736.2|728736.2|729707.9|728707.9|729738.1|728738.1|729703.5|728703.5|23
1631615560000|2021-09-14 10:32:40|729707.4|728707.4|729697.8|728697.8|729719.1|728719.1|729693.9|728693.9|19
1631615570000|2021-09-14 10:32:50|729699.4|728699.4|729698.3|728698.3|729712.5|728712.5|729688.4|728688.4|22
1631615580000|2021-09-14 10:33:00|729708.5|728708.5|729713.9|728713.9|729726.8|728726.8|729705|728705|14
1631615590000|2021-09-14 10:33:10|729713.5|728713.5|729726.7|728726.7|729738.3|728738.3|729712|728712|23
1631615600000|2021-09-14 10:33:20|729717|728717|729713.8|728713.8|729729.8|728729.8|729712.1|728712.1|17
1631615610000|2021-09-14 10:33:30|729727.7|728727.7|729702.7|728702.7|729727.7|728727.7|729702.7|728702.7|18
1631615620000|2021-09-14 10:33:40|729704.8|728704.8|729701.8|728701.8|729718.1|728718.1|729701.8|728701.8|17
1631615630000|2021-09-14 10:33:50|729713.5|728713.5|729701.6|728701.6|730202.2|728713.5|729694|728202.2|19
1631615640000|2021-09-14 10:34:00|729699.1|728699.1|729702.6|728702.6|729710.9|728710.9|729693.5|728693.5|17
1631615650000|2021-09-14 10:34:10|729693.9|728693.9|729706.4|728706.4|730216.8|728726.7|729692.9|728208.6|24
1631615660000|2021-09-14 10:34:20|729717.3|728717.3|729721.1|728721.1|729725.6|728725.6|729714.4|728714.4|21
1631615670000|2021-09-14 10:34:30|729722.1|728722.1|729729.3|728729.3|729732.3|728732.3|729719.3|728719.3|16
1631615680000|2021-09-14 10:34:40|729728.7|728728.7|729728.2|728728.2|729734.3|728734.3|729715.7|728715.7|24
1631615690000|2021-09-14 10:34:50|729725.5|728725.5|729731.5|728731.5|729738.2|728738.2|729725.1|728725.1|17
1631615700000|2021-09-14 10:35:00|729730.6|728730.6|729726.7|728726.7|729734.3|728734.3|729725.1|728725.1|17
1631615710000|2021-09-14 10:35:10|729728.1|728728.1|729723.7|728723.7|729739.6|728739.6|729714.5|728714.5|26
1631615720000|2021-09-14 10:35:20|729724.6|728724.6|729725.1|728725.1|729725.1|728725.1|729719.6|728719.6|17
1631615730000|2021-09-14 10:35:30|729719.5|728719.5|729723.4|728723.4|729725.9|728725.9|729711.3|728711.3|22
1631615740000|2021-09-14 10:35:40|729725|728725|729723|728723|729725|728725|729715.2|728715.2|23
1631615750000|2021-09-14 10:35:50|729719.3|728719.3|729728|728728|729728.5|728728.5|729715.9|728715.9|18
1631615760000|2021-09-14 10:36:00|729727|728727|729726.6|728726.6|729736|728736|729723.5|728723.5|18
1631615770000|2021-09-14 10:36:10|729726|728726|729715.5|728715.5|729732.7|728732.7|729712.7|728712.7|17
1631615780000|2021-09-14 10:36:20|729714.1|728714.1|729717.5|728717.5|729723.6|728723.6|729711.8|728711.8|21
1631615790000|2021-09-14 10:36:30|729727|728727|729731.5|728731.5|729733|728733|729711.5|728711.5|19
1631615800000|2021-09-14 10:36:40|729729.7|728729.7|729732.5|728732.5|729735.1|728735.1|729720.5|728720.5|18
1631615810000|2021-09-14 10:36:50|729726|728726|729705|728705|730221.7|728742.5|729705|728218.9|25
1631615820000|2021-09-14 10:37:00|729705.4|728705.4|729741.8|728741.8|729743.6|728743.6|729704.2|728704.2|24
1631615830000|2021-09-14 10:37:10|729740.9|728740.9|729758.1|728758.1|729775.5|728775.5|729731.6|728731.6|24
1631615840000|2021-09-14 10:37:20|729756.4|728756.4|729754.9|728754.9|730270.5|728783.3|729747.7|728250.5|25
1631615850000|2021-09-14 10:37:30|729754.3|728754.3|729782.5|728782.5|729798.5|728798.5|729750.8|728750.8|22
1631615860000|2021-09-14 10:37:40|729782.2|728782.2|729781.6|728781.6|729802.1|728802.1|729781.3|728781.3|32
1631615870000|2021-09-14 10:37:50|729780.4|728780.4|729794.4|728794.4|729806.4|728806.4|729778.3|728778.3|29
1631615880000|2021-09-14 10:38:00|729791.3|728791.3|729792.8|728792.8|729797.1|728797.1|729786|728786|22
1631615890000|2021-09-14 10:38:10|729793.2|728793.2|729776|728776|729794.4|728794.4|729773.1|728773.1|20
1631615900000|2021-09-14 10:38:20|729775.3|728775.3|729776.5|728776.5|729785.5|728785.5|729770.2|728770.2|20
1631615910000|2021-09-14 10:38:30|729780.2|728780.2|729794.7|728794.7|729811.1|728811.1|729776.6|728776.6|17
1631615920000|2021-09-14 10:38:40|729791.1|728791.1|729786.6|728786.6|729791.1|728791.1|729774.4|728774.4|11
1631615930000|2021-09-14 10:38:50|729777.3|728777.3|730259.5|728259.5|730259.5|728792.9|729764.3|728259.5|17
1631615940000|2021-09-14 10:39:00|730269.8|728269.8|729769|728769|730269.8|728783|729762.3|728269.8|24
1631615950000|2021-09-14 10:39:10|729788.7|728788.7|729760.2|728760.2|729788.7|728788.7|729738|728738|23
1631615960000|2021-09-14 10:39:20|729761.5|728761.5|729759.9|728759.9|730237.1|728768.1|729733|728237.1|27
1631615970000|2021-09-14 10:39:30|729754.3|728754.3|729781.3|728781.3|729784.6|728784.6|729754.3|728754.3|34
1631615980000|2021-09-14 10:39:40|729781|728781|729751.4|728751.4|730260.4|728791.5|729747.6|728244.5|27
1631615990000|2021-09-14 10:39:50|729748.6|728748.6|729764|728764|729768.2|728768.2|729744.8|728744.8|29
1631616000000|2021-09-14 10:40:00|729762.9|728762.9|729771.3|728771.3|729771.9|728771.9|729762.1|728762.1|22
1631616010000|2021-09-14 10:40:10|729770.9|728770.9|729774.9|728774.9|729774.9|728774.9|729770.1|728770.1|21
1631616020000|2021-09-14 10:40:20|729773.7|728773.7|729775.5|728775.5|729784.3|728784.3|729771.3|728771.3|18
1631616030000|2021-09-14 10:40:30|729776|728776|729798.6|728798.6|729800.9|728800.9|729774.8|728774.8|29
1631616040000|2021-09-14 10:40:40|729791.7|728791.7|729795.6|728795.6|729809|728809|729791.6|728791.6|21
1631616050000|2021-09-14 10:40:50|729794.6|728794.6|729796.2|728796.2|729809.6|728809.6|729794.6|728794.6|17
1631616060000|2021-09-14 10:41:00|729794.7|728794.7|729800.8|728800.8|729813.2|728813.2|729794.7|728794.7|18
1631616070000|2021-09-14 10:41:10|729800.5|728800.5|729788.6|728788.6|729813|728813|729786.4|728786.4|26
1631616080000|2021-09-14 10:41:20|729791.6|728791.6|729779.4|728779.4|729798|728798|729774.7|728774.7|20
1631616090000|2021-09-14 10:41:30|729776.4|728776.4|729748|728748|729776.4|728776.4|729745|728745|26
1631616100000|2021-09-14 10:41:40|729748.6|728748.6|729736.3|728736.3|729749.5|728749.5|729732.3|728732.3|18
1631616110000|2021-09-14 10:41:50|729735.6|728735.6|729742.6|728742.6|729742.6|728742.6|729732|728732|15
1631616120000|2021-09-14 10:42:00|729752.2|728752.2|729734|728734|729752.6|728752.6|729731.1|728731.1|22
1631616130000|2021-09-14 10:42:10|729733.1|728733.1|729742.1|728742.1|729743.4|728743.4|729728.1|728728.1|22
1631616140000|2021-09-14 10:42:20|729742.2|728742.2|729756.6|728756.6|730248.2|728769.3|729724.7|728248.2|25
1631616150000|2021-09-14 10:42:30|729748|728748|729779.7|728779.7|729779.7|728779.7|729744.9|728744.9|28
1631616160000|2021-09-14 10:42:40|729778.2|728778.2|729781.8|728781.8|729781.8|728781.8|729773.9|728773.9|22
1631616170000|2021-09-14 10:42:50|729783.2|728783.2|729774.3|728774.3|729786.2|728786.2|729769.3|728769.3|24
1631616180000|2021-09-14 10:43:00|729782.9|728782.9|729846.5|728846.5|729846.5|728846.5|729780|728780|28
1631616190000|2021-09-14 10:43:10|729883|728883|729867.8|728867.8|729893.5|728893.5|729856.8|728856.8|34
1631616200000|2021-09-14 10:43:20|729886.6|728886.6|729878.3|728878.3|729886.6|728886.6|729865.9|728865.9|21
1631616210000|2021-09-14 10:43:30|729869.4|728869.4|729871|728871|729877.6|728877.6|729865.1|728865.1|22
1631616220000|2021-09-14 10:43:40|729869.7|728869.7|729867.5|728867.5|729876|728876|729852.8|728852.8|18
1631616230000|2021-09-14 10:43:50|729878.2|728878.2|729857.6|728857.6|729878.2|728878.2|729852.8|728852.8|19
1631616240000|2021-09-14 10:44:00|729859.4|728859.4|729880|728880|729880|728880|729858.9|728858.9|30
1631616250000|2021-09-14 10:44:10|729880.4|728880.4|729875.6|728875.6|729885.3|728885.3|729868.9|728868.9|22
1631616260000|2021-09-14 10:44:20|729866.3|728866.3|729920.1|728920.1|729920.1|728920.1|729855.1|728855.1|24
1631616270000|2021-09-14 10:44:30|729939.9|728939.9|729953.4|728953.4|729959.6|728959.6|729939.9|728939.9|31
1631616280000|2021-09-14 10:44:40|729945.7|728945.7|729928.4|728928.4|730423.6|728956.9|729927.9|728423.6|18
1631616290000|2021-09-14 10:44:50|729925.7|728925.7|729916.6|728916.6|730439.5|728950.9|729914.3|728439.5|28
1631616300000|2021-09-14 10:45:00|729932.1|728932.1|729940.6|728940.6|729954.8|728954.8|729922.3|728922.3|31
1631616310000|2021-09-14 10:45:10|729940.4|728940.4|729939.9|728939.9|729949|728949|729935.6|728935.6|24
1631616320000|2021-09-14 10:45:20|729938.7|728938.7|729978.6|728978.6|729991.8|728991.8|729938.7|728938.7|29
1631616330000|2021-09-14 10:45:30|729983.5|728983.5|730003.5|729003.5|730513.1|729013.3|729974.4|728501.9|27
1631616340000|2021-09-14 10:45:40|730498.6|728498.6|729979.9|728979.9|730498.6|728995.1|729978.9|728481.2|23
1631616350000|2021-09-14 10:45:50|729979.7|728979.7|729980.3|728980.3|729986.3|728986.3|729974.7|728974.7|20
1631616360000|2021-09-14 10:46:00|729976.3|728976.3|729966.1|728966.1|729979|728979|729964.4|728964.4|21
1631616370000|2021-09-14 10:46:10|729965.4|728965.4|729968.2|728968.2|729978.3|728978.3|729964.4|728964.4|22
1631616380000|2021-09-14 10:46:20|729967.6|728967.6|729973.2|728973.2|729978.5|728978.5|729954.8|728954.8|26
1631616390000|2021-09-14 10:46:30|729973.4|728973.4|729977.8|728977.8|729982.1|728982.1|729973.4|728973.4|20
1631616400000|2021-09-14 10:46:40|729977.6|728977.6|729984.8|728984.8|729995.2|728995.2|729976.4|728976.4|18
1631616410000|2021-09-14 10:46:50|729984.6|728984.6|729985|728985|729989|728989|729983.1|728983.1|22
1631616420000|2021-09-14 10:47:00|729986.3|728986.3|729978|728978|729990.1|728990.1|729968.8|728968.8|23
1631616430000|2021-09-14 10:47:10|729978.7|728978.7|729981.5|728981.5|729989.9|728989.9|729977.7|728977.7|21
1631616440000|2021-09-14 10:47:20|729980.9|728980.9|729980.1|728980.1|729985.9|728985.9|729973.2|728973.2|15
1631616450000|2021-09-14 10:47:30|729982.7|728982.7|729981.2|728981.2|729985.3|728985.3|729971.7|728971.7|17
1631616460000|2021-09-14 10:47:40|729978.5|728978.5|729983.9|728983.9|729986.2|728986.2|729975.1|728975.1|13
1631616470000|2021-09-14 10:47:50|729974.2|728974.2|729977.8|728977.8|729984.8|728984.8|729964.3|728964.3|26
1631616480000|2021-09-14 10:48:00|729975.8|728975.8|729977.2|728977.2|729990.9|728990.9|729965.4|728965.4|23
1631616490000|2021-09-14 10:48:10|729977.4|728977.4|729989.1|728989.1|729996.7|728996.7|729977.4|728977.4|22
1631616500000|2021-09-14 10:48:20|729992.5|728992.5|729981.3|728981.3|729992.5|728992.5|729973.9|728973.9|23
1631616510000|2021-09-14 10:48:30|729986.5|728986.5|729977.5|728977.5|729986.5|728986.5|729974.2|728974.2|17
1631616520000|2021-09-14 10:48:40|729976.4|728976.4|729986.4|728986.4|729989.4|728989.4|729975.5|728975.5|25
1631616530000|2021-09-14 10:48:50|729986.2|728986.2|729988.1|728988.1|729993.4|728993.4|729978.1|728978.1|12
1631616540000|2021-09-14 10:49:00|729987.9|728987.9|729987|728987|729990.8|728990.8|729987|728987|17
1631616550000|2021-09-14 10:49:10|729998.8|728998.8|729988.1|728988.1|729998.8|728998.8|729966.6|728966.6|18
1631616560000|2021-09-14 10:49:20|729984.7|728984.7|729983.6|728983.6|729992.3|728992.3|729983.4|728983.4|15
1631616570000|2021-09-14 10:49:30|729976.3|728976.3|729975.3|728975.3|729992.6|728992.6|729974.1|728974.1|21
1631616580000|2021-09-14 10:49:40|729974.5|728974.5|729981.9|728981.9|729985.8|728985.8|729972.4|728972.4|23
1631616590000|2021-09-14 10:49:50|729981.1|728981.1|729978.8|728978.8|729986.9|728986.9|729966|728966|23
1631616600000|2021-09-14 10:50:00|729981.7|728981.7|730470.7|728470.7|730470.7|728986.8|729969.7|728469.5|21
1631616610000|2021-09-14 10:50:10|730470.5|728470.5|729985.5|728985.5|730479.4|728990.4|729982.1|728470.5|22
1631616620000|2021-09-14 10:50:20|729983.5|728983.5|730020.5|729020.5|730020.5|729020.5|729983.5|728983.5|23
1631616630000|2021-09-14 10:50:30|729989.2|728989.2|729988.6|728988.6|730005.5|729005.5|729980.4|728980.4|28
1631616640000|2021-09-14 10:50:40|729988.1|728988.1|729998.2|728998.2|730000.6|729000.6|729985.6|728985.6|19
1631616650000|2021-09-14 10:50:50|729988.9|728988.9|729996|728996|729998.5|728998.5|729982.9|728982.9|17
1631616660000|2021-09-14 10:51:00|729994.9|728994.9|729984.1|728984.1|730005.8|729005.8|729976.3|728976.3|24
1631616670000|2021-09-14 10:51:10|729982|728982|729980.7|728980.7|729986.7|728986.7|729974.8|728974.8|14
1631616680000|2021-09-14 10:51:20|729980.8|728980.8|729985|728985|729986.9|728986.9|729976.1|728976.1|16
1631616690000|2021-09-14 10:51:30|729977.4|728977.4|729983.3|728983.3|729983.7|728983.7|729976.2|728976.2|18
1631616700000|2021-09-14 10:51:40|729981.7|728981.7|729975.9|728975.9|729989.5|728989.5|729968.5|728968.5|23
1631616710000|2021-09-14 10:51:50|729982.6|728982.6|729983.7|728983.7|729984.7|728984.7|729974.8|728974.8|19
1631616720000|2021-09-14 10:52:00|729976.9|728976.9|729995|728995|729995.5|728995.5|729976.9|728976.9|22
1631616730000|2021-09-14 10:52:10|729995.2|728995.2|730004.5|729004.5|730010.6|729010.6|729995.2|728995.2|26
1631616740000|2021-09-14 10:52:20|730005.4|729005.4|730006.8|729006.8|730017.5|729017.5|729996.6|728996.6|21
1631616750000|2021-09-14 10:52:30|730002.2|729002.2|730065.1|729065.1|730071.1|729071.1|729999.1|728999.1|28
1631616760000|2021-09-14 10:52:40|730073.5|729073.5|730238|729238|730630.2|729256.5|730073.5|728578|40
1631616770000|2021-09-14 10:52:50|730241.6|729241.6|730193|729193|730719.1|729241.6|730170.8|728669.5|39
1631616780000|2021-09-14 10:53:00|730212.7|729212.7|730147.7|729147.7|730693.5|729215.3|730147.7|728691.2|33
1631616790000|2021-09-14 10:53:10|730143.1|729143.1|730153.5|729153.5|730163.1|729163.1|730122.1|729122.1|32
1631616800000|2021-09-14 10:53:20|730153|729153|730169.6|729169.6|730682.9|729169.6|730143.2|728662.3|28
1631616810000|2021-09-14 10:53:30|730165.5|729165.5|730171.2|729171.2|730180.4|729180.4|730150.7|729150.7|30
1631616820000|2021-09-14 10:53:40|730161.2|729161.2|730145.3|729145.3|730161.2|729161.2|730123.1|729123.1|38
1631616830000|2021-09-14 10:53:50|730145.7|729145.7|730198.7|729198.7|730665.6|729205.1|730142.3|728665.2|32
1631616840000|2021-09-14 10:54:00|730202|729202|730200.6|729200.6|730233.5|729233.5|730196|729196|33
1631616850000|2021-09-14 10:54:10|730202.5|729202.5|730194.7|729194.7|730693.9|729220.8|730193|728693.9|20
1631616860000|2021-09-14 10:54:20|730196.7|729196.7|730267.8|729267.8|730269.9|729269.9|730195.1|729195.1|35
1631616870000|2021-09-14 10:54:30|730255.2|729255.2|730262.8|729262.8|730276.1|729276.1|730238|729238|37
1631616880000|2021-09-14 10:54:40|730272.5|729272.5|730240.7|729240.7|730272.5|729272.5|730228.4|729228.4|26
1631616890000|2021-09-14 10:54:50|730239.5|729239.5|730199.4|729199.4|730692.2|729250.4|730192|728690|31
1631616900000|2021-09-14 10:55:00|730205.5|729205.5|730196.7|729196.7|730208.7|729208.7|730194.3|729194.3|24
1631616910000|2021-09-14 10:55:10|730178.1|729178.1|730177|729177|730190.9|729190.9|730168.7|729168.7|31
1631616920000|2021-09-14 10:55:20|730188|729188|730659.4|728659.4|730673.6|729188|730173.1|728658.7|30
1631616930000|2021-09-14 10:55:30|730167|729167|730169.8|729169.8|730177|729177|730155.3|729155.3|26
1631616940000|2021-09-14 10:55:40|730177.1|729177.1|730178.2|729178.2|730672.7|729184.7|730163.7|728655.5|25
1631616950000|2021-09-14 10:55:50|730178.4|729178.4|730198.8|729198.8|730200.3|729200.3|730178.4|729178.4|22
1631616960000|2021-09-14 10:56:00|730191.2|729191.2|730196.2|729196.2|730208.5|729208.5|730184.2|729184.2|35
1631616970000|2021-09-14 10:56:10|730198.8|729198.8|730196.4|729196.4|730205.1|729205.1|730194.5|729194.5|25
1631616980000|2021-09-14 10:56:20|730210.1|729210.1|730195.3|729195.3|730210.1|729210.1|730194|729194|28
1631616990000|2021-09-14 10:56:30|730198.9|729198.9|730209.3|729209.3|730211.2|729211.2|730195.3|729195.3|32
1631617000000|2021-09-14 10:56:40|730208.9|729208.9|730240.3|729240.3|730251.2|729251.2|730195.6|729195.6|34
1631617010000|2021-09-14 10:56:50|730236.7|729236.7|730210|729210|730237.9|729237.9|730202.4|729202.4|32
1631617020000|2021-09-14 10:57:00|730208.3|729208.3|730228.9|729228.9|730238|729238|730208.3|729208.3|31
1631617030000|2021-09-14 10:57:10|730227.7|729227.7|730229.3|729229.3|730246.2|729246.2|730226.2|729226.2|25
1631617040000|2021-09-14 10:57:20|730228.8|729228.8|730226.5|729226.5|730240.4|729240.4|730221.8|729221.8|25
1631617050000|2021-09-14 10:57:30|730230.9|729230.9|730231.5|729231.5|730263.2|729263.2|730224.9|729224.9|29
1631617060000|2021-09-14 10:57:40|730234.2|729234.2|730209.1|729209.1|730239.1|729239.1|730193|729193|30
1631617070000|2021-09-14 10:57:50|730203.5|729203.5|730213.7|729213.7|730223.8|729223.8|730197.7|729197.7|24
1631617080000|2021-09-14 10:58:00|730211|729211|730212.1|729212.1|730212.1|729212.1|730208.6|729208.6|13
1631617090000|2021-09-14 10:58:10|730211.3|729211.3|730215.3|729215.3|730216.6|729216.6|730210.1|729210.1|14
1631617100000|2021-09-14 10:58:20|730212.2|729212.2|730190.3|729190.3|730213.3|729213.3|730179.7|729179.7|24
1631617110000|2021-09-14 10:58:30|730189.7|729189.7|730128.5|729128.5|730190.8|729190.8|730128.5|729128.5|18
1631617120000|2021-09-14 10:58:40|730130.5|729130.5|730623.4|728623.4|730623.4|729160.3|730130.5|728592.2|24
1631617130000|2021-09-14 10:58:50|730621.6|728621.6|730632.2|728632.2|730642.8|728642.8|730603.6|728603.6|35
1631617140000|2021-09-14 10:59:00|730107|729107|730061.3|729061.3|730590.9|729107|730061.3|728558.5|28
1631617150000|2021-09-14 10:59:10|730060.7|729060.7|730552|728552|730597.2|729061.9|730054|728552|29
1631617160000|2021-09-14 10:59:20|730562.3|728562.3|730492.5|728492.5|730563.5|729064.4|730056.1|728489.5|24
1631617170000|2021-09-14 10:59:30|730495.6|728495.6|730030.8|729030.8|730554.3|729035|730026|728482.6|26
1631617180000|2021-09-14 10:59:40|730031|729031|730547.5|728547.5|730558.6|729031.3|730029.7|728538.7|18
1631617190000|2021-09-14 10:59:50|730542|728542|730554.2|728554.2|730592.6|729056.3|730043|728542|22
1631617200000|2021-09-14 11:00:00|730584.5|728584.5|730083.5|729083.5|730597.1|729097.5|730080|728566.2|20
1631617210000|2021-09-14 11:00:10|730083.2|729083.2|730647.7|728647.7|730647.7|729088.6|730075.4|728587.7|19
1631617220000|2021-09-14 11:00:20|730649.1|728649.1|730599|728599|730675.2|729171|730154.5|728599|26
1631617230000|2021-09-14 11:00:30|730589.5|728589.5|730636.2|728636.2|730665.7|729162.4|730138|728589.5|29
1631617240000|2021-09-14 11:00:40|730635.3|728635.3|730657.9|728657.9|730657.9|729147.3|730137.9|728627|24
1631617250000|2021-09-14 11:00:50|730658.5|728658.5|730624.2|728624.2|730683|729167.7|730165|728624.2|23
1631617260000|2021-09-14 11:01:00|730616.2|728616.2|730574.4|728574.4|730625.5|729133.5|730095.7|728562.6|31
1631617270000|2021-09-14 11:01:10|730569.1|728569.1|730569.8|728569.8|730573.9|729061.4|730061.4|728561.1|24
1631617280000|2021-09-14 11:01:20|730569.3|728569.3|730576.4|728576.4|730578.1|729074.8|730066.9|728569|20
1631617290000|2021-09-14 11:01:30|730576.9|728576.9|730068.3|729068.3|730576.9|729076.9|730066.6|728575.9|17
1631617300000|2021-09-14 11:01:40|730067|729067|730070.3|729070.3|730578.7|729080.3|730038.5|728541.4|26
1631617310000|2021-09-14 11:01:50|730071|729071|730067.4|729067.4|730583.2|729071.9|730058.8|728568.6|26
1631617320000|2021-09-14 11:02:00|730066.2|729066.2|730083.6|729083.6|730603.4|729096|730066.2|728591.1|23
1631617330000|2021-09-14 11:02:10|730083|729083|730057.7|729057.7|730588.3|729089|730047.1|728580.4|26
1631617340000|2021-09-14 11:02:20|730056.3|729056.3|730071.7|729071.7|730078.7|729078.7|730055.6|729055.6|16
1631617350000|2021-09-14 11:02:30|730075.5|729075.5|730073.3|729073.3|730088.1|729088.1|730071.7|729071.7|20
1631617360000|2021-09-14 11:02:40|730087.1|729087.1|730062.4|729062.4|730553.9|729087.1|730042.1|728553.9|24
1631617370000|2021-09-14 11:02:50|730063.5|729063.5|730072.7|729072.7|730082.1|729082.1|730063.5|729063.5|18
1631617380000|2021-09-14 11:03:00|730068.4|729068.4|730083.7|729083.7|730592.1|729097.4|730068.4|728584.1|21
1631617390000|2021-09-14 11:03:10|730083.8|729083.8|730080.3|729080.3|730089.1|729089.1|730068.7|729068.7|28
1631617400000|2021-09-14 11:03:20|730078.7|729078.7|730051.3|729051.3|730078.7|729078.7|730039|729039|24
1631617410000|2021-09-14 11:03:30|730053.7|729053.7|730034.1|729034.1|730053.7|729053.7|730033.7|729033.7|20
1631617420000|2021-09-14 11:03:40|730031.8|729031.8|730039.5|729039.5|730046.6|729046.6|730031.8|729031.8|16
1631617430000|2021-09-14 11:03:50|730038.4|729038.4|730021|729021|730040|729040|730010.3|729010.3|21
1631617440000|2021-09-14 11:04:00|730015.9|729015.9|729978.1|728978.1|730491.3|729028|729968.9|728464.1|24
1631617450000|2021-09-14 11:04:10|729975.2|728975.2|729969.3|728969.3|730000.6|729000.6|729960.2|728960.2|28
1631617460000|2021-09-14 11:04:20|729967|728967|729976.4|728976.4|729980.8|728980.8|729966.8|728966.8|18
1631617470000|2021-09-14 11:04:30|729971.3|728971.3|729987.9|728987.9|729999.4|728999.4|729971.3|728971.3|20
1631617480000|2021-09-14 11:04:40|729984|728984|729988.2|728988.2|729999.9|728999.9|729981.2|728981.2|22
1631617490000|2021-09-14 11:04:50|729992|728992|730020.2|729020.2|730036.4|729036.4|729990.7|728990.7|30
1631617500000|2021-09-14 11:05:00|730018.2|729018.2|730032.4|729032.4|730509.6|729032.4|729987.7|728498.9|32
1631617510000|2021-09-14 11:05:10|730028.6|729028.6|730095.3|729095.3|730114.6|729114.6|730028.6|729028.6|32
1631617520000|2021-09-14 11:05:20|730095.1|729095.1|730088.8|729088.8|730095.6|729095.6|730085|729085|17
1631617530000|2021-09-14 11:05:30|730092|729092|730087.5|729087.5|730092|729092|730086.6|729086.6|14
1631617540000|2021-09-14 11:05:40|730089.6|729089.6|730037.6|729037.6|730550.8|729089.6|730002.2|728522.4|31
1631617550000|2021-09-14 11:05:50|730036.1|729036.1|730039.3|729039.3|730045.3|729045.3|730022.6|729022.6|29
1631617560000|2021-09-14 11:06:00|730034|729034|730045.7|729045.7|730047.8|729047.8|730033.3|729033.3|23
1631617570000|2021-09-14 11:06:10|730043.1|729043.1|730035.2|729035.2|730050.2|729050.2|730010.9|729010.9|22
1631617580000|2021-09-14 11:06:20|730032.5|729032.5|730025.9|729025.9|730043.3|729043.3|730010.8|729010.8|23
1631617590000|2021-09-14 11:06:30|730016.2|729016.2|730039.6|729039.6|730039.6|729039.6|730016.2|729016.2|28
1631617600000|2021-09-14 11:06:40|730058.8|729058.8|730051.1|729051.1|730062.9|729062.9|730039.1|729039.1|21
1631617610000|2021-09-14 11:06:50|730052.9|729052.9|730051.8|729051.8|730055.7|729055.7|730051.5|729051.5|7
1631617620000|2021-09-14 11:07:00|730054.5|729054.5|730504.9|728504.9|730513.2|729060|730001.2|728503.6|16
1631617630000|2021-09-14 11:07:10|730514.1|728514.1|729987.6|728987.6|730514.1|729014.1|729980.9|728487.7|23
1631617640000|2021-09-14 11:07:20|729986.5|728986.5|729983.8|728983.8|729992.4|728992.4|729983.8|728983.8|16
1631617650000|2021-09-14 11:07:30|729991|728991|729985.3|728985.3|729995.6|728995.6|729983.3|728983.3|21
1631617660000|2021-09-14 11:07:40|729986.9|728986.9|729984.2|728984.2|729990.6|728990.6|729977.4|728977.4|14
1631617670000|2021-09-14 11:07:50|729985.1|728985.1|730488.4|728488.4|730493.3|728987.4|729981.9|728488.4|18
1631617680000|2021-09-14 11:08:00|729992.8|728992.8|729998|728998|730499.2|729004.5|729982.7|728494.5|23
1631617690000|2021-09-14 11:08:10|729997.1|728997.1|730011.2|729011.2|730011.2|729011.2|729996.2|728996.2|13
1631617700000|2021-09-14 11:08:20|730003.4|729003.4|729992.4|728992.4|730008.2|729008.2|729986.6|728986.6|19
1631617710000|2021-09-14 11:08:30|729992|728992|729995|728995|730533.1|729003.3|729984.7|728494.6|30
1631617720000|2021-09-14 11:08:40|729994.7|728994.7|730023.2|729023.2|730532.4|729032.7|729994.7|728503.1|28
1631617730000|2021-09-14 11:08:50|730022.3|729022.3|730039.1|729039.1|730555.2|729047.2|730019.5|728538.9|28
1631617740000|2021-09-14 11:09:00|730049.2|729049.2|730059.9|729059.9|730564.5|729076.1|730038.5|728542.3|34
1631617750000|2021-09-14 11:09:10|730061.1|729061.1|730071.8|729071.8|730569.4|729078.1|730057.4|728569.4|29
1631617760000|2021-09-14 11:09:20|730074.1|729074.1|730084.7|729084.7|730100|729100|730073.4|729073.4|28
1631617770000|2021-09-14 11:09:30|730085.4|729085.4|730095.7|729095.7|730095.7|729095.7|730083.8|729083.8|29
1631617780000|2021-09-14 11:09:40|730094.4|729094.4|730056.9|729056.9|730539.7|729095.4|730026.4|728519.7|31
1631617790000|2021-09-14 11:09:50|730054.3|729054.3|730036.7|729036.7|730564.2|729058.1|730035.1|728539.4|19
1631617800000|2021-09-14 11:10:00|730045.4|729045.4|730019.7|729019.7|730045.4|729045.4|730018.2|729018.2|35
1631617810000|2021-09-14 11:10:10|730022.1|729022.1|730000.4|729000.4|730501.1|729022.9|730000.4|728494|35
1631617820000|2021-09-14 11:10:20|730001.2|729001.2|729994.1|728994.1|730004.9|729004.9|729994.1|728994.1|22
1631617830000|2021-09-14 11:10:30|729994|728994|729995.2|728995.2|729997.9|728997.9|729993|728993|20
1631617840000|2021-09-14 11:10:40|730002.2|729002.2|729981.3|728981.3|730002.2|729002.2|729976.6|728976.6|25
1631617850000|2021-09-14 11:10:50|729980.9|728980.9|729969.4|728969.4|729988.2|728988.2|729968|728968|23
1631617860000|2021-09-14 11:11:00|729972.1|728972.1|729977.4|728977.4|729978.2|728978.2|729957.2|728957.2|27
1631617870000|2021-09-14 11:11:10|729988.7|728988.7|729975.4|728975.4|729990.9|728990.9|729969.8|728969.8|21
1631617880000|2021-09-14 11:11:20|729971.5|728971.5|729984.1|728984.1|729985.5|728985.5|729971.5|728971.5|21
1631617890000|2021-09-14 11:11:30|729986.2|728986.2|730493.7|728493.7|730496.9|728986.2|729981.5|728487.9|23
1631617900000|2021-09-14 11:11:40|730492.9|728492.9|730026.3|729026.3|730521.3|729030.2|729987.1|728492|26
1631617910000|2021-09-14 11:11:50|730026.2|729026.2|730089.8|729089.8|730588.3|729098.7|730022.9|728582.2|35
1631617920000|2021-09-14 11:12:00|730085.1|729085.1|730072.4|729072.4|730086.5|729086.5|730057.3|729057.3|29
1631617930000|2021-09-14 11:12:10|730072.7|729072.7|730074.1|729074.1|730083|729083|730070.1|729070.1|30
1631617940000|2021-09-14 11:12:20|730073.6|729073.6|730042.2|729042.2|730079.4|729079.4|730042.2|729042.2|26
1631617950000|2021-09-14 11:12:30|730046.7|729046.7|730023.1|729023.1|730046.7|729046.7|730009.7|729009.7|28
1631617960000|2021-09-14 11:12:40|730020.9|729020.9|730009|729009|730534.3|729028.9|730006|728514.2|31
1631617970000|2021-09-14 11:12:50|730009.7|729009.7|730014.4|729014.4|730528.4|729029.1|730004.8|728518|30
1631617980000|2021-09-14 11:13:00|730017.8|729017.8|729997.7|728997.7|730498.1|729017.8|729989|728489|27
1631617990000|2021-09-14 11:13:10|729996.3|728996.3|729987.7|728987.7|730002.9|729002.9|729987.7|728987.7|18
1631618000000|2021-09-14 11:13:20|729986.2|728986.2|730039.3|729039.3|730545.1|729042.2|729986.2|728523.8|29
1631618010000|2021-09-14 11:13:30|730041.3|729041.3|730537.9|728537.9|730559.4|729059.2|730033.2|728534.2|32
1631618020000|2021-09-14 11:13:40|730535.7|728535.7|730013.6|729013.6|730540.4|729038.9|730010.4|728535.2|27
1631618030000|2021-09-14 11:13:50|730012.8|729012.8|730031.2|729031.2|730552.1|729037.9|730012.8|728536.2|25
1631618040000|2021-09-14 11:14:00|730038.4|729038.4|730035.4|729035.4|730038.8|729038.8|730029.8|729029.8|22
1631618050000|2021-09-14 11:14:10|730034.6|729034.6|730034.4|729034.4|730037.4|729037.4|730023.7|729023.7|21
1631618060000|2021-09-14 11:14:20|730033.9|729033.9|730019.1|729019.1|730538.7|729039.2|730001.3|728508.6|29
1631618070000|2021-09-14 11:14:30|730017|729017|730013.6|729013.6|730017|729017|730003|729003|18
1631618080000|2021-09-14 11:14:40|730013.2|729013.2|730011.9|729011.9|730015|729015|730005|729005|19
1631618090000|2021-09-14 11:14:50|730011.4|729011.4|730016.8|729016.8|730515.7|729019.1|729985.6|728482.4|21
1631618100000|2021-09-14 11:15:00|730018|729018|730055.5|729055.5|730546.3|729062|730018|728532.9|29
1631618110000|2021-09-14 11:15:10|730052|729052|730064.7|729064.7|730077.1|729077.1|730052|729052|27
1631618120000|2021-09-14 11:15:20|730064.9|729064.9|730069.8|729069.8|730072.6|729072.6|730063.2|729063.2|30
1631618130000|2021-09-14 11:15:30|730071.3|729071.3|730059.6|729059.6|730071.3|729071.3|730058.9|729058.9|20
1631618140000|2021-09-14 11:15:40|730060.4|729060.4|730078.9|729078.9|730573.7|729094.5|730057.7|728568|23
1631618150000|2021-09-14 11:15:50|730075.4|729075.4|730074|729074|730090.2|729090.2|730074|729074|26
1631618160000|2021-09-14 11:16:00|730082.8|729082.8|730079.4|729079.4|730095.7|729095.7|730074.2|729074.2|22
1631618170000|2021-09-14 11:16:10|730079.3|729079.3|730069.3|729069.3|730089.3|729089.3|730065.7|729065.7|32
1631618180000|2021-09-14 11:16:20|730064.9|729064.9|730069.1|729069.1|730577.4|729073.3|730054.7|728555|32
1631618190000|2021-09-14 11:16:30|730062.3|729062.3|730042.8|729042.8|730547.3|729065.6|730042.8|728547.3|29
1631618200000|2021-09-14 11:16:40|730045.7|729045.7|730045.5|729045.5|730562.6|729054.8|730039|728535.1|31
1631618210000|2021-09-14 11:16:50|730044.8|729044.8|730026.7|729026.7|730050.1|729050.1|730021.1|729021.1|28
1631618220000|2021-09-14 11:17:00|730022.5|729022.5|730013.7|729013.7|730024.5|729024.5|730012|729012|27
1631618230000|2021-09-14 11:17:10|730015.6|729015.6|730029|729029|730528|729029.3|730012.9|728528|23
1631618240000|2021-09-14 11:17:20|730026.9|729026.9|730051.4|729051.4|730562.8|729057.9|730024.9|728535.9|27
1631618250000|2021-09-14 11:17:30|730055.7|729055.7|730071.4|729071.4|730557.7|729076.5|730052.1|728549.7|25
1631618260000|2021-09-14 11:17:40|730071.2|729071.2|730083.7|729083.7|730087.4|729087.4|730071.2|729071.2|22
1631618270000|2021-09-14 11:17:50|730083.4|729083.4|730159.3|729159.3|730668.8|729163.5|730083.4|728637.1|27
1631618280000|2021-09-14 11:18:00|730163.1|729163.1|730140.8|729140.8|730646.4|729167.8|730133.6|728642.7|34
1631618290000|2021-09-14 11:18:10|730142.5|729142.5|730166.3|729166.3|730651.1|729185|730142.5|728651.1|28
1631618300000|2021-09-14 11:18:20|730167.6|729167.6|730167.2|729167.2|730176.8|729176.8|730161.6|729161.6|25
1631618310000|2021-09-14 11:18:30|730169.3|729169.3|730181.7|729181.7|730713.3|729181.7|730169.3|728671.4|28
1631618320000|2021-09-14 11:18:40|730181.8|729181.8|730729.7|728729.7|730740.4|729222.7|730181.8|728699.1|32
1631618330000|2021-09-14 11:18:50|730755.2|728755.2|730793.6|728793.6|730831.2|729291.1|730291.1|728728.2|37
1631618340000|2021-09-14 11:19:00|730808.3|728808.3|730819.6|728819.6|730829|728829|730773.5|728773.5|35
1631618350000|2021-09-14 11:19:10|730814.8|728814.8|730829|728829|730842.8|728842.8|730803.1|728803.1|33
1631618360000|2021-09-14 11:19:20|730828|728828|730814.3|728814.3|730828|728828|730804.5|728804.5|33
1631618370000|2021-09-14 11:19:30|730815.3|728815.3|730834.6|728834.6|730847.4|728847.4|730813.3|728813.3|35
1631618380000|2021-09-14 11:19:40|730820.9|728820.9|730820.8|728820.8|730832.3|728832.3|730812.1|728812.1|32
1631618390000|2021-09-14 11:19:50|730824.2|728824.2|730854.2|728854.2|730863.6|728863.6|730817|728817|34
1631618400000|2021-09-14 11:20:00|730833.2|728833.2|730344.5|729344.5|730844|729344.5|730341.5|728825.4|28
1631618410000|2021-09-14 11:20:10|730846.4|728846.4|730847.9|728847.9|730863.3|728863.3|730842.1|728842.1|28
1631618420000|2021-09-14 11:20:20|730843.5|728843.5|730156.4|729156.4|730857.3|729277.5|730144.8|728685.1|31
1631618430000|2021-09-14 11:20:30|730160.5|729160.5|730124.5|729124.5|730160.5|729160.5|730119.3|729119.3|23
1631618440000|2021-09-14 11:20:40|730122.7|729122.7|730148.8|729148.8|730644|729157.6|730122.1|728644|28
1631618450000|2021-09-14 11:20:50|730150.2|729150.2|730156.2|729156.2|730659.3|729171.4|730145.7|728652.4|30
1631618460000|2021-09-14 11:21:00|730146.1|729146.1|730158.1|729158.1|730160.7|729160.7|730143.8|729143.8|25
1631618470000|2021-09-14 11:21:10|730658.4|728658.4|730144|729144|730658.5|729163.9|730141.4|728655.6|30
1631618480000|2021-09-14 11:21:20|730143.7|729143.7|730092.5|729092.5|730596.6|729143.7|730086.1|728587.9|27
1631618490000|2021-09-14 11:21:30|730088.9|729088.9|730155|729155|730651.5|729161.2|730088.9|728618.3|35
1631618500000|2021-09-14 11:21:40|730150|729150|730107.5|729107.5|730627.6|729150|730107.5|728603.9|31
1631618510000|2021-09-14 11:21:50|730102.3|729102.3|730091.5|729091.5|730607.2|729105.2|730090.8|728581.1|28
1631618520000|2021-09-14 11:22:00|730092.7|729092.7|730595.5|728595.5|730596.9|729092.7|730092.3|728587.1|20
1631618530000|2021-09-14 11:22:10|730593.7|728593.7|730570.7|728570.7|730599.2|729106.1|730106.1|728551.8|28
1631618540000|2021-09-14 11:22:20|730569.5|728569.5|730060.8|729060.8|730574.9|729068.3|730058.6|728568.8|18
1631618550000|2021-09-14 11:22:30|730063.3|729063.3|730541.5|728541.5|730550.1|729064.1|730050.7|728524.7|23
1631618560000|2021-09-14 11:22:40|730551.6|728551.6|730048.8|729048.8|730551.9|729049.7|730043.6|728540.5|29
1631618570000|2021-09-14 11:22:50|730048.6|729048.6|730079.1|729079.1|730582.1|729083.5|730046.9|728524.6|28
1631618580000|2021-09-14 11:23:00|730083.6|729083.6|730085.8|729085.8|730095.6|729095.6|730075.7|729075.7|30
1631618590000|2021-09-14 11:23:10|730086.2|729086.2|730087.1|729087.1|730090|729090|730083.1|729083.1|17
1631618600000|2021-09-14 11:23:20|730087|729087|730556.2|728556.2|730556.2|729087.1|730077.9|728556.2|19
1631618610000|2021-09-14 11:23:30|730560.5|728560.5|730055.8|729055.8|730560.5|729078|730052.5|728560.5|26
1631618620000|2021-09-14 11:23:40|730057.1|729057.1|730048.4|729048.4|730061.7|729061.7|730043.9|729043.9|25
1631618630000|2021-09-14 11:23:50|730048.6|729048.6|730033.7|729033.7|730053.8|729053.8|730033.7|729033.7|28
1631618640000|2021-09-14 11:24:00|730539.1|728539.1|730030|729030|730539.1|729039.4|729994|728481.5|32
1631618650000|2021-09-14 11:24:10|730023.9|729023.9|729937.4|728937.4|730440.2|729023.9|729934.2|728440.2|37
1631618660000|2021-09-14 11:24:20|729947.6|728947.6|729949.1|728949.1|729961|728961|729940.7|728940.7|32
1631618670000|2021-09-14 11:24:30|729949.4|728949.4|729946|728946|729951.9|728951.9|729941.3|728941.3|30
1631618680000|2021-09-14 11:24:40|729945.1|728945.1|729943.5|728943.5|729946.7|728946.7|729929.8|728929.8|32
1631618690000|2021-09-14 11:24:50|729942.4|728942.4|729931.9|728931.9|729944.3|728944.3|729883|728883|37
1631618700000|2021-09-14 11:25:00|729918.2|728918.2|729904.3|728904.3|730412.6|728924.6|729892.7|728383.2|40
1631618710000|2021-09-14 11:25:10|729905.7|728905.7|729925.8|728925.8|729931.5|728931.5|729896.2|728896.2|25
1631618720000|2021-09-14 11:25:20|729926.1|728926.1|729916.9|728916.9|729932.3|728932.3|729910.3|728910.3|17
1631618730000|2021-09-14 11:25:30|729917.4|728917.4|729911.8|728911.8|729918.4|728918.4|729905.8|728905.8|18
1631618740000|2021-09-14 11:25:40|729913|728913|730453.6|728453.6|730453.6|728948.6|729913|728423.4|25
1631618750000|2021-09-14 11:25:50|730454.7|728454.7|729959.4|728959.4|730454.7|728965.9|729943.9|728452.8|23
1631618760000|2021-09-14 11:26:00|729954.5|728954.5|729963.3|728963.3|729963.8|728963.8|729954.1|728954.1|20
1631618770000|2021-09-14 11:26:10|729981.4|728981.4|729975.5|728975.5|730476.1|728981.4|729958.4|728469.3|34
1631618780000|2021-09-14 11:26:20|730440.7|728440.7|729938.4|728938.4|730457.3|728965.3|729936.6|728440.7|29
1631618790000|2021-09-14 11:26:30|729938.8|728938.8|729941.7|728941.7|730434.3|728945.2|729938.4|728424.7|24
1631618800000|2021-09-14 11:26:40|729943.9|728943.9|729849.9|728849.9|730423.6|728944.1|729849.9|728368.6|32
1631618810000|2021-09-14 11:26:50|729841.9|728841.9|729856.9|728856.9|730367.2|728862.1|729835.6|728343.5|28
1631618820000|2021-09-14 11:27:00|729856|728856|730354.2|728354.2|730354.2|728856|729786.9|728314.1|35
1631618830000|2021-09-14 11:27:10|730352.5|728352.5|729820.8|728820.8|730352.5|728837.5|729804.2|728309.2|31
1631618840000|2021-09-14 11:27:20|729823.2|728823.2|729792.8|728792.8|730282.6|728852|729782.5|728280.8|38
1631618850000|2021-09-14 11:27:30|729782.4|728782.4|729782.9|728782.9|730307.2|728804.9|729782.4|728268.7|31
1631618860000|2021-09-14 11:27:40|729787.6|728787.6|729747.4|728747.4|730261.8|728787.6|729742|728244.5|32
1631618870000|2021-09-14 11:27:50|729746.5|728746.5|730279.5|728279.5|730279.5|728766.5|729744|728269.2|21
1631618880000|2021-09-14 11:28:00|730254|728254|730274|728274|730293.4|728781.1|729773.2|728254|33
1631618890000|2021-09-14 11:28:10|730273.4|728273.4|730264.2|728264.2|730292.5|728796|729781.5|728261.4|26
1631618900000|2021-09-14 11:28:20|730266.9|728266.9|730245.1|728245.1|730288.3|728288.3|730241.8|728241.8|27
1631618910000|2021-09-14 11:28:30|730244.1|728244.1|729620.5|728620.5|730247.4|728632.6|729605.6|728244.1|33
1631618920000|2021-09-14 11:28:40|729623.6|728623.6|729626.6|728626.6|730133.7|728633.7|729620.6|728112.2|32
1631618930000|2021-09-14 11:28:50|730125.5|728125.5|729638.8|728638.8|730135.3|728650.7|729611.8|728125.5|33
1631618940000|2021-09-14 11:29:00|729637.2|728637.2|730177.2|728177.2|730217.9|728691.6|729631.1|728175.7|36
1631618950000|2021-09-14 11:29:10|730193.2|728193.2|730153.1|728153.1|730193.2|728680.9|729633.9|728150.2|33
1631618960000|2021-09-14 11:29:20|729675.1|728675.1|730221.5|728221.5|730223.8|728729.9|729653.9|728165.1|30
1631618970000|2021-09-14 11:29:30|730229.6|728229.6|730248.1|728248.1|730248.8|728744.5|729744.5|728220.4|32
1631618980000|2021-09-14 11:29:40|730255.5|728255.5|729730.8|728730.8|730275.6|728731.9|729724.5|728209.5|31
1631618990000|2021-09-14 11:29:50|729730.2|728730.2|730192.7|728192.7|730199.6|728730.2|729687.8|728178.1|35
1631619000000|2021-09-14 11:30:00|730194.5|728194.5|729661.8|728661.8|730213.9|728718.5|729661.8|728191.6|40
1631619010000|2021-09-14 11:30:10|729676.6|728676.6|729611|728611|730176.1|728700|729605.6|728106.9|33
1631619020000|2021-09-14 11:30:20|729618.8|728618.8|729603.8|728603.8|730147.1|728626.4|729594.5|728084|39
1631619030000|2021-09-14 11:30:30|729605.9|728605.9|729591.3|728591.3|730099.8|728614|729586.5|728078.9|33
1631619040000|2021-09-14 11:30:40|729596.2|728596.2|729578.3|728578.3|730099.5|728599.4|729569.3|728064.4|33
1631619050000|2021-09-14 11:30:50|729574.1|728574.1|729536.3|728536.3|729580|728580|729517.4|728517.4|34
1631619060000|2021-09-14 11:31:00|729530.2|728530.2|729539.5|728539.5|730059.2|728554.6|729519.8|728021.9|32
1631619070000|2021-09-14 11:31:10|729539.8|728539.8|729578.2|728578.2|730074.9|728581.2|729539.8|728062.7|35
1631619080000|2021-09-14 11:31:20|730074.6|728074.6|729626.7|728626.7|730084.8|728626.7|729599.6|728060.6|33
1631619090000|2021-09-14 11:31:30|729623.1|728623.1|729693.6|728693.6|730180.9|728701.9|729616.3|728155.1|31
1631619100000|2021-09-14 11:31:40|729693.9|728693.9|729648.1|728648.1|730160|728704|729645.3|728139.3|32
1631619110000|2021-09-14 11:31:50|729653|728653|730132.9|728132.9|730166.3|728685.3|729647.6|728129.2|33
1631619120000|2021-09-14 11:32:00|730144.1|728144.1|730171.9|728171.9|730171.9|728657.5|729644.1|728134.3|26
1631619130000|2021-09-14 11:32:10|730165|728165|729566.9|728566.9|730165|728586.8|729562|728010.9|32
1631619140000|2021-09-14 11:32:20|729567.3|728567.3|730046.6|728046.6|730056.4|728567.3|729525.5|728009.7|34
1631619150000|2021-09-14 11:32:30|729563.2|728563.2|729500.3|728500.3|729996.3|728563.2|729497.2|727979.5|31
1631619160000|2021-09-14 11:32:40|729519.6|728519.6|729506.8|728506.8|730026.5|728519.6|729506.6|727993.4|38
1631619170000|2021-09-14 11:32:50|729509|728509|729480.5|728480.5|729973.3|728509|729474.2|727963.3|30
1631619180000|2021-09-14 11:33:00|729440|728440|729481.5|728481.5|729958.7|728481.5|729432.3|727958.7|34
1631619190000|2021-09-14 11:33:10|729474.8|728474.8|729455.4|728455.4|729958.3|728475.1|729438.7|727941.2|31
1631619200000|2021-09-14 11:33:20|729455.6|728455.6|729447.4|728447.4|729944.8|728455.6|729444.7|727930.1|33
1631619210000|2021-09-14 11:33:30|729458|728458|729443.2|728443.2|729458|728458|729434.8|728434.8|22
1631619220000|2021-09-14 11:33:40|729441.8|728441.8|729434.2|728434.2|729449.8|728449.8|729429.9|728429.9|18
1631619230000|2021-09-14 11:33:50|729422.8|728422.8|729428.5|728428.5|729435.2|728435.2|729422.8|728422.8|15
1631619240000|2021-09-14 11:34:00|729435.3|728435.3|729434.5|728434.5|729436|728436|729431.8|728431.8|17
1631619250000|2021-09-14 11:34:10|729431.4|728431.4|729437.1|728437.1|729443.5|728443.5|729425.4|728425.4|15
1631619260000|2021-09-14 11:34:20|729436|728436|729319.3|728319.3|729918.5|728448.3|729319.3|727838.3|26
1631619270000|2021-09-14 11:34:30|729320|728320|729357.9|728357.9|729856.3|728371|729320|727816.1|31
1631619280000|2021-09-14 11:34:40|729357.5|728357.5|729861.7|727861.7|729879.2|728358.3|729342.4|727855.8|31
1631619290000|2021-09-14 11:34:50|729867.8|727867.8|729362.2|728362.2|729867.8|728377.5|729362.2|727867.8|23
1631619300000|2021-09-14 11:35:00|729364.5|728364.5|729408|728408|729889.7|728415.4|729359.1|727877.9|27
1631619310000|2021-09-14 11:35:10|729408.5|728408.5|729883.6|727883.6|729883.6|728426.4|729349.9|727883.6|29
1631619320000|2021-09-14 11:35:20|729890.3|727890.3|729396.8|728396.8|729890.3|728405.5|729372.3|727890.3|33
1631619330000|2021-09-14 11:35:30|729415.4|728415.4|729345|728345|729855.4|728433.2|729339.6|727842.7|31
1631619340000|2021-09-14 11:35:40|729344.7|728344.7|729348|728348|729348|728348|729328.4|728328.4|18
1631619350000|2021-09-14 11:35:50|729347.6|728347.6|729342|728342|729350|728350|729341|728341|14
1631619360000|2021-09-14 11:36:00|729341.5|728341.5|729328.5|728328.5|729341.5|728341.5|729304.9|728304.9|27
1631619370000|2021-09-14 11:36:10|729328.1|728328.1|729336.8|728336.8|729822.2|728342.5|729325.3|727822.2|34
1631619380000|2021-09-14 11:36:20|729336|728336|729640.9|727640.9|729764.7|728336|729111.4|727635.4|40
1631619390000|2021-09-14 11:36:30|729640.2|727640.2|729215.4|728215.4|729704|728215.4|729130.1|727637.4|37
1631619400000|2021-09-14 11:36:40|729211.9|728211.9|729184.4|728184.4|729680.1|728228.9|729159|727677.9|29
1631619410000|2021-09-14 11:36:50|729184.1|728184.1|729193.1|728193.1|729193.1|728193.1|729177.2|728177.2|20
1631619420000|2021-09-14 11:37:00|729713.5|727713.5|729274|728274|729769.1|728288.9|729218.2|727713.5|33
1631619430000|2021-09-14 11:37:10|729277.9|728277.9|729292.9|728292.9|729784.8|728310.9|729277.9|727774.4|29
1631619440000|2021-09-14 11:37:20|729294.9|728294.9|729241.6|728241.6|729735.5|728294.9|729226.1|727735.5|27
1631619450000|2021-09-14 11:37:30|729239.2|728239.2|729231.5|728231.5|729736.4|728240.1|729227.3|727727.9|26
1631619460000|2021-09-14 11:37:40|729231.4|728231.4|729197.9|728197.9|729731.4|728232.8|729196.8|727707.2|30
1631619470000|2021-09-14 11:37:50|729197.3|728197.3|729200.1|728200.1|729202.2|728202.2|729192.6|728192.6|18
1631619480000|2021-09-14 11:38:00|729202.4|728202.4|729208.1|728208.1|729214.3|728214.3|729200.6|728200.6|25
1631619490000|2021-09-14 11:38:10|729209.2|728209.2|729226|728226|729249.3|728249.3|729206.3|728206.3|24
1631619500000|2021-09-14 11:38:20|729226.5|728226.5|729258.9|728258.9|729265|728265|729226.5|728226.5|27
1631619510000|2021-09-14 11:38:30|729265|728265|729203|728203|729754.9|728289.4|729185.9|727685.1|35
1631619520000|2021-09-14 11:38:40|729202.9|728202.9|729201|728201|729209.5|728209.5|729196.4|728196.4|28
1631619530000|2021-09-14 11:38:50|729201.3|728201.3|729225.3|728225.3|729732.2|728238.5|729191|727703|29
1631619540000|2021-09-14 11:39:00|729225|728225|729241.3|728241.3|729733.7|728241.3|729222.2|727728.8|28
1631619550000|2021-09-14 11:39:10|729242.6|728242.6|729262.4|728262.4|729760.3|728264.7|729237|727746.8|29
1631619560000|2021-09-14 11:39:20|729263.4|728263.4|729266.6|728266.6|729274.2|728274.2|729259.7|728259.7|26
1631619570000|2021-09-14 11:39:30|729269.6|728269.6|729738|727738|729742.7|728273.9|729269.2|727738|20
1631619580000|2021-09-14 11:39:40|729243|728243|729262.2|728262.2|729274|728274|729243|728243|28
1631619590000|2021-09-14 11:39:50|729260.5|728260.5|729258.6|728258.6|729263|728263|729255.2|728255.2|25
1631619600000|2021-09-14 11:40:00|729258.2|728258.2|729255.6|728255.6|729274.4|728274.4|729253|728253|31
1631619610000|2021-09-14 11:40:10|729254.3|728254.3|729271.9|728271.9|729277|728277|729252.8|728252.8|31
1631619620000|2021-09-14 11:40:20|729247.6|728247.6|729234.4|728234.4|729737.9|728256.9|729224|727737.9|32
1631619630000|2021-09-14 11:40:30|729241.3|728241.3|729241.8|728241.8|729243.8|728243.8|729231.5|728231.5|26
1631619640000|2021-09-14 11:40:40|729241|728241|729235.2|728235.2|729244.7|728244.7|729223.7|728223.7|21
1631619650000|2021-09-14 11:40:50|729235.4|728235.4|729228.5|728228.5|729235.4|728235.4|729225.3|728225.3|22
1631619660000|2021-09-14 11:41:00|729232.5|728232.5|729229.4|728229.4|729232.6|728232.6|729227.8|728227.8|22
1631619670000|2021-09-14 11:41:10|729229.9|728229.9|729659.8|727659.8|729659.8|728232.7|729160.1|727649|22
1631619680000|2021-09-14 11:41:20|729170.1|728170.1|729142.3|728142.3|729657.6|728170.1|729132.1|727655.6|28
1631619690000|2021-09-14 11:41:30|729140|728140|729149.8|728149.8|729151.6|728151.6|729140|728140|23
1631619700000|2021-09-14 11:41:40|729160.1|728160.1|729146|728146|729166|728166|729140.3|728140.3|26
1631619710000|2021-09-14 11:41:50|729146.3|728146.3|729154.8|728154.8|729157.4|728157.4|729131.6|728131.6|21
1631619720000|2021-09-14 11:42:00|729153.3|728153.3|729128.3|728128.3|729627.1|728156.7|729119.3|727627.1|24
1631619730000|2021-09-14 11:42:10|729130.1|728130.1|729128.7|728128.7|729130.2|728130.2|729121.5|728121.5|16
1631619740000|2021-09-14 11:42:20|729129.1|728129.1|729155|728155|729664.8|728170.7|729129|727630|25
1631619750000|2021-09-14 11:42:30|729158.5|728158.5|729072|728072|729581.4|728158.5|729047.3|727571.8|27
1631619760000|2021-09-14 11:42:40|729079.6|728079.6|729063|728063|729549.9|728079.8|729057.8|727549.9|23
1631619770000|2021-09-14 11:42:50|729062.6|728062.6|729045.7|728045.7|729062.6|728062.6|729042.5|728042.5|19
1631619780000|2021-09-14 11:43:00|729046.2|728046.2|729061.7|728061.7|729061.7|728061.7|729043.4|728043.4|24
1631619790000|2021-09-14 11:43:10|729067.1|728067.1|729092.5|728092.5|729566.8|728092.5|729055.5|727566.8|28
1631619800000|2021-09-14 11:43:20|729089.1|728089.1|729125.7|728125.7|729630.4|728127.5|729088.9|727571.1|33
1631619810000|2021-09-14 11:43:30|729120.9|728120.9|729129.4|728129.4|729135.3|728135.3|729120.9|728120.9|25
1631619820000|2021-09-14 11:43:40|729128.3|728128.3|729106.8|728106.8|729130.1|728130.1|729094.2|728094.2|29
1631619830000|2021-09-14 11:43:50|729105.7|728105.7|729630.6|727630.6|729631.9|728121.4|729103.8|727630.6|24
1631619840000|2021-09-14 11:44:00|729645.6|727645.6|729212.3|728212.3|729688.6|728213.1|729183.7|727639.8|31
1631619850000|2021-09-14 11:44:10|729210.6|728210.6|729186.8|728186.8|729213.7|728213.7|729186.1|728186.1|32
1631619860000|2021-09-14 11:44:20|729188.5|728188.5|729143.9|728143.9|729643.5|728196.3|729134.9|727625.5|32
1631619870000|2021-09-14 11:44:30|729114.5|728114.5|729609|727609|729609|728114.5|729092.1|727578.9|38
1631619880000|2021-09-14 11:44:40|729608.3|727608.3|729589.5|727589.5|729618.4|727618.4|729585.5|727585.5|38
1631619890000|2021-09-14 11:44:50|729598.5|727598.5|729109|728109|729614.4|728128.4|729103.2|727586.8|37
1631619900000|2021-09-14 11:45:00|729114.6|728114.6|729109.6|728109.6|729116.4|728116.4|729104.8|728104.8|30
1631619910000|2021-09-14 11:45:10|729111|728111|729108.3|728108.3|729111|728111|729100.4|728100.4|25
1631619920000|2021-09-14 11:45:20|729107.4|728107.4|729097.6|728097.6|729592.5|728112.6|729095.4|727581.9|32
1631619930000|2021-09-14 11:45:30|729096.7|728096.7|729098.5|728098.5|729586.6|728131.1|729080.8|727520.1|35
1631619940000|2021-09-14 11:45:40|729099.2|728099.2|729092.2|728092.2|729594.9|728099.2|729090.6|727580.1|30
1631619950000|2021-09-14 11:45:50|729094.7|728094.7|729094.7|728094.7|729574|728101.2|729085.7|727570.7|26
1631619960000|2021-09-14 11:46:00|729092.9|728092.9|729126.5|728126.5|729130.9|728130.9|729089.7|728089.7|34
1631619970000|2021-09-14 11:46:10|729141.4|728141.4|729636.5|727636.5|729649.2|728145.3|729124.1|727628.2|36
1631619980000|2021-09-14 11:46:20|729635.2|727635.2|729168.2|728168.2|729652.7|728168.2|729148.7|727635.2|33
1631619990000|2021-09-14 11:46:30|729168.8|728168.8|729117.6|728117.6|729171.6|728171.6|729113.5|728113.5|29
1631620000000|2021-09-14 11:46:40|729127.1|728127.1|729865|727865|729870.6|728323|729124.8|727865|20
1631620010000|2021-09-14 11:46:50|729366|728366|729846.9|727846.9|729851.9|728366|729313.7|727794|31
1631620020000|2021-09-14 11:47:00|729831.1|727831.1|729379.1|728379.1|729842.3|728384.4|729308.4|727757.6|31
1631620030000|2021-09-14 11:47:10|729382.8|728382.8|729776.6|727776.6|729780.6|728382.8|729264.7|727754.2|24
1631620040000|2021-09-14 11:47:20|729298.1|728298.1|729372.4|728372.4|729864.9|728384.8|729298.1|727847.4|26
1631620050000|2021-09-14 11:47:30|729365.8|728365.8|729361.9|728361.9|729842.9|728372.4|729336.5|727835.5|31
1631620060000|2021-09-14 11:47:40|729360|728360|729374|728374|729374|728374|729337.6|728337.6|27
1631620070000|2021-09-14 11:47:50|729368.8|728368.8|729365.2|728365.2|729376.7|728376.7|729363.2|728363.2|21
1631620080000|2021-09-14 11:48:00|729366.9|728366.9|729365.7|728365.7|729370.2|728370.2|729361.5|728361.5|24
1631620090000|2021-09-14 11:48:10|729366.6|728366.6|729378|728378|729385.2|728385.2|729366.6|728366.6|22
1631620100000|2021-09-14 11:48:20|729379.1|728379.1|729376.6|728376.6|729380.9|728380.9|729368.5|728368.5|28
1631620110000|2021-09-14 11:48:30|729377.3|728377.3|729368.6|728368.6|729378.3|728378.3|729357.1|728357.1|21
1631620120000|2021-09-14 11:48:40|729361.1|728361.1|729381.1|728381.1|729381.1|728381.1|729359.2|728359.2|20
1631620130000|2021-09-14 11:48:50|729414.2|728414.2|729450|728450|729458.2|728458.2|729414.2|728414.2|36
1631620140000|2021-09-14 11:49:00|729448|728448|729481.3|728481.3|729485.3|728485.3|729443.6|728443.6|35
1631620150000|2021-09-14 11:49:10|729481.4|728481.4|729442.4|728442.4|729484.5|728484.5|729437.5|728437.5|38
1631620160000|2021-09-14 11:49:20|729441.4|728441.4|729444.3|728444.3|729453.4|728453.4|729435.7|728435.7|30
1631620170000|2021-09-14 11:49:30|729451.6|728451.6|729438.4|728438.4|729935.9|728451.6|729427.1|727935.4|35
1631620180000|2021-09-14 11:49:40|729436.3|728436.3|729430.3|728430.3|729451.2|728451.2|729430.3|728430.3|29
1631620190000|2021-09-14 11:49:50|729428.9|728428.9|729416|728416|729926.6|728433.8|729416|727926.6|31
1631620200000|2021-09-14 11:50:00|729416.4|728416.4|729451|728451|729929.9|728472.3|729390.3|727929.9|35
1631620210000|2021-09-14 11:50:10|729453|728453|729451.6|728451.6|729455.1|728455.1|729442|728442|30
1631620220000|2021-09-14 11:50:20|729452.6|728452.6|729457.2|728457.2|729467.7|728467.7|729445.7|728445.7|32
1631620230000|2021-09-14 11:50:30|729459.3|728459.3|729583.9|728583.9|729585.7|728585.7|729456.4|728456.4|35
1631620240000|2021-09-14 11:50:40|729586.5|728586.5|729689.2|728689.2|730151.2|728697.9|729582.3|728151.2|35
1631620250000|2021-09-14 11:50:50|729683.4|728683.4|729667.4|728667.4|730150.8|728686.8|729655.3|728150.8|38
1631620260000|2021-09-14 11:51:00|729666.3|728666.3|729757.8|728757.8|730240.7|728772.3|729666.3|728240.7|39
1631620270000|2021-09-14 11:51:10|729757.7|728757.7|729688.9|728688.9|730236.6|728757.7|729660|728164.7|37
1631620280000|2021-09-14 11:51:20|729691.1|728691.1|729691|728691|730186.4|728691.1|729672.9|728183.8|34
1631620290000|2021-09-14 11:51:30|729683.6|728683.6|729655.7|728655.7|730188.9|728690.3|729651.4|728153.5|33
1631620300000|2021-09-14 11:51:40|729656.5|728656.5|729652.3|728652.3|730141.3|728656.9|729614.1|728140.4|33
1631620310000|2021-09-14 11:51:50|729652.9|728652.9|729644.2|728644.2|730163.9|728670.6|729641.9|728162.8|34
1631620320000|2021-09-14 11:52:00|729642.3|728642.3|729702.9|728702.9|730163|728702.9|729642|728162.7|40
1631620330000|2021-09-14 11:52:10|729696.3|728696.3|729715|728715|729719|728719|729694|728694|32
1631620340000|2021-09-14 11:52:20|729714.3|728714.3|729705.6|728705.6|729720.6|728720.6|729704.7|728704.7|27
1631620350000|2021-09-14 11:52:30|729706.2|728706.2|729712.7|728712.7|729713.5|728713.5|729696|728696|30
1631620360000|2021-09-14 11:52:40|729712.4|728712.4|729771.2|728771.2|730264.4|728778.3|729710.8|728239.9|39
1631620370000|2021-09-14 11:52:50|729769.3|728769.3|729730.4|728730.4|729772.5|728772.5|729690.4|728690.4|38
1631620380000|2021-09-14 11:53:00|729719.6|728719.6|729752.7|728752.7|729796.8|728796.8|729716.7|728716.7|39
1631620390000|2021-09-14 11:53:10|729753.3|728753.3|730322.5|728322.5|730327.3|728841.2|729751|728266.9|38
1631620400000|2021-09-14 11:53:20|729823.3|728823.3|729744.9|728744.9|730329.2|728825.2|729744.9|728225.5|35
1631620410000|2021-09-14 11:53:30|729750.8|728750.8|729762.9|728762.9|730245.3|728770.2|729736.2|728237.9|37
1631620420000|2021-09-14 11:53:40|729758.8|728758.8|729793.8|728793.8|729798.7|728798.7|729741.2|728741.2|34
1631620430000|2021-09-14 11:53:50|729790.5|728790.5|729809.9|728809.9|729820.4|728820.4|729790.5|728790.5|26
1631620440000|2021-09-14 11:54:00|729809.1|728809.1|729833.2|728833.2|730328.5|728841.2|729806|728311.2|31
1631620450000|2021-09-14 11:54:10|729832.9|728832.9|729786.1|728786.1|730285.1|728840.1|729781.1|728284|26
1631620460000|2021-09-14 11:54:20|729781.6|728781.6|729778|728778|729783.9|728783.9|729772.7|728772.7|23
1631620470000|2021-09-14 11:54:30|729771.6|728771.6|729824.9|728824.9|729828.9|728828.9|729771.6|728771.6|36
1631620480000|2021-09-14 11:54:40|729826.2|728826.2|729817.1|728817.1|729832.1|728832.1|729817.1|728817.1|26
1631620490000|2021-09-14 11:54:50|729817|728817|729823.1|728823.1|729833.2|728833.2|729809.6|728809.6|23
1631620500000|2021-09-14 11:55:00|729824.5|728824.5|729820.7|728820.7|729827.8|728827.8|729812.9|728812.9|22
1631620510000|2021-09-14 11:55:10|729822|728822|729819.2|728819.2|729822|728822|729807.4|728807.4|12
1631620520000|2021-09-14 11:55:20|729818.5|728818.5|729678.1|728678.1|730217.5|728818.5|729672.3|728180.8|34
1631620530000|2021-09-14 11:55:30|729675|728675|730139.3|728139.3|730141.8|728675|729620|728112.4|35
1631620540000|2021-09-14 11:55:40|729648.6|728648.6|729647.7|728647.7|730156.2|728672.5|729644.7|728132.9|30
1631620550000|2021-09-14 11:55:50|729649.7|728649.7|730128.1|728128.1|730142.6|728655.8|729625.4|728116.6|31
1631620560000|2021-09-14 11:56:00|730127.4|728127.4|729603.1|728603.1|730141.9|728608.2|729595.7|728088.7|28
1631620570000|2021-09-14 11:56:10|729604.6|728604.6|729595.8|728595.8|730095|728604.6|729567.8|728068|33
1631620580000|2021-09-14 11:56:20|729588.3|728588.3|729575.8|728575.8|730079.5|728590.4|729569.4|728073.1|30
1631620590000|2021-09-14 11:56:30|729577.6|728577.6|730074.9|728074.9|730074.9|728577.6|729566.2|728067.7|19
1631620600000|2021-09-14 11:56:40|730074.6|728074.6|729560.6|728560.6|730080.6|728597|729557.5|728037.9|34
1631620610000|2021-09-14 11:56:50|729555.5|728555.5|729527.7|728527.7|730059|728569.9|729524.7|728041.9|29
1631620620000|2021-09-14 11:57:00|729531.5|728531.5|729532.9|728532.9|729538.6|728538.6|729528.9|728528.9|29
1631620630000|2021-09-14 11:57:10|729530.2|728530.2|729514.2|728514.2|730014.5|728532.7|729514.2|728014.5|30
1631620640000|2021-09-14 11:57:20|730012.8|728012.8|729527.8|728527.8|730012.8|728530.1|729472.8|727977.3|37
1631620650000|2021-09-14 11:57:30|729524.4|728524.4|729404.9|728404.9|729994.6|728524.4|729398.2|727899.3|38
1631620660000|2021-09-14 11:57:40|729403.7|728403.7|729370.9|728370.9|729871.6|728405.1|729365.5|727868|35
1631620670000|2021-09-14 11:57:50|729369.9|728369.9|729365.8|728365.8|729389.4|728389.4|729360.2|728360.2|29
1631620680000|2021-09-14 11:58:00|729364.4|728364.4|729369.3|728369.3|729369.3|728369.3|729363.5|728363.5|27
1631620690000|2021-09-14 11:58:10|729368.3|728368.3|729852.2|727852.2|729865.7|728368.3|729356.5|727848|33
1631620700000|2021-09-14 11:58:20|729854.7|727854.7|729871.8|727871.8|729880.1|728384.9|729357.8|727852.3|33
1631620710000|2021-09-14 11:58:30|729853.7|727853.7|729868.6|727868.6|729877.7|727877.7|729853.7|727853.7|35
1631620720000|2021-09-14 11:58:40|729868.7|727868.7|729875.6|727875.6|729881.2|728379.7|729357.8|727857.5|37
1631620730000|2021-09-14 11:58:50|729875.2|727875.2|729378.6|728378.6|729888.6|728380.6|729378.6|727875.2|26
1631620740000|2021-09-14 11:59:00|729384|728384|729381.6|728381.6|729388.9|728388.9|729375.3|728375.3|34
1631620750000|2021-09-14 11:59:10|729381.1|728381.1|729845.6|727845.6|729863.8|728382.9|729348.6|727839.1|33
1631620760000|2021-09-14 11:59:20|729845.8|727845.8|729408.5|728408.5|729914.5|728416.2|729351.3|727844.1|32
1631620770000|2021-09-14 11:59:30|729403.8|728403.8|729905.8|727905.8|729907|728405.6|729400.2|727898.8|28
1631620780000|2021-09-14 11:59:40|729918.8|727918.8|729939.8|727939.8|729939.8|728443.7|729430.4|727917.2|26
1631620790000|2021-09-14 11:59:50|729935.3|727935.3|729463.8|728463.8|729951.3|728468.8|729427.2|727917.1|38
1631620800000|2021-09-14 12:00:00|729952.5|727952.5|730066.4|728066.4|730070.1|728586.3|729452.4|727932.7|38
1631620810000|2021-09-14 12:00:10|729553.6|728553.6|730019.1|728019.1|730058.3|728553.6|729549.9|728012.2|39
1631620820000|2021-09-14 12:00:20|729527|728527|729517.7|728517.7|730037.9|728548.6|729517.7|728016.2|36
1631620830000|2021-09-14 12:00:30|729518.5|728518.5|729531|728531|730040.1|728546.2|729517.9|728036.8|37
1631620840000|2021-09-14 12:00:40|729528.5|728528.5|729524.8|728524.8|730029.1|728541|729524.8|728015.5|26
1631620850000|2021-09-14 12:00:50|729533.8|728533.8|729563.5|728563.5|729566|728566|729519.3|728519.3|35
1631620860000|2021-09-14 12:01:00|729569.3|728569.3|729577.7|728577.7|730157.1|728648.5|729569.3|728100.3|39
1631620870000|2021-09-14 12:01:10|729571|728571|730065|728065|730079.6|728575.1|729528.3|728045.8|36
1631620880000|2021-09-14 12:01:20|730065.4|728065.4|729531.7|728531.7|730089.4|728586.3|729520.2|728030.6|37
1631620890000|2021-09-14 12:01:30|729525.2|728525.2|730001.4|728001.4|730007.4|728531.6|729486.1|727974.8|36
1631620900000|2021-09-14 12:01:40|730000.6|728000.6|730056.3|728056.3|730075.3|728592.5|729526.3|727997.5|38
1631620910000|2021-09-14 12:01:50|730056.7|728056.7|729547.6|728547.6|730073|728552.8|729547.1|728048|32
1631620920000|2021-09-14 12:02:00|730029.2|728029.2|729431|728431|730052.4|728547.6|729431|727938.9|34
1631620930000|2021-09-14 12:02:10|729444.1|728444.1|729416.1|728416.1|729946.5|728444.1|729405.9|727889.4|40
1631620940000|2021-09-14 12:02:20|729914.5|727914.5|729357.2|728357.2|729931.8|728369.4|729357.2|727848.5|35
1631620950000|2021-09-14 12:02:30|729359|728359|729376.8|728376.8|729919.9|728410.9|729352|727852.4|38
1631620960000|2021-09-14 12:02:40|729371.7|728371.7|729895.1|727895.1|729898.3|728398.5|729371.7|727875.6|36
1631620970000|2021-09-14 12:02:50|729905.5|727905.5|729892.4|727892.4|729905.5|727905.5|729892.4|727892.4|24
1631620980000|2021-09-14 12:03:00|729896.3|727896.3|729903.7|727903.7|729903.7|727903.7|729872.6|727872.6|28
1631620990000|2021-09-14 12:03:10|729901|727901|729895.9|727895.9|729902.5|727902.5|729883.9|727883.9|30
1631621000000|2021-09-14 12:03:20|729894|727894|729900.2|727900.2|729900.2|727900.2|729886.6|727886.6|22
1631621010000|2021-09-14 12:03:30|729882|727882|729389.1|728389.1|729901.7|728391.3|729374.6|727882|28
1631621020000|2021-09-14 12:03:40|729388.4|728388.4|729402.8|728402.8|729878.4|728411.4|729361.7|727856.6|34
1631621030000|2021-09-14 12:03:50|729404.6|728404.6|729421.4|728421.4|729927.7|728428.5|729399.9|727896|32
1631621040000|2021-09-14 12:04:00|729417|728417|729489.6|728489.6|729998.1|728504.3|729417|727919.1|38
1631621050000|2021-09-14 12:04:10|729490.5|728490.5|730046.1|728046.1|730072|728616.2|729490.5|728013.2|37
1631621060000|2021-09-14 12:04:20|729546.8|728546.8|729554.8|728554.8|730061|728591.5|729531.6|728040.6|36
1631621070000|2021-09-14 12:04:30|729545.5|728545.5|729952.5|727952.5|730008.6|728557.8|729434.5|727934.3|36
1631621080000|2021-09-14 12:04:40|729961.1|727961.1|729952.4|727952.4|729972|728458.3|729449.6|727944.4|33
1631621090000|2021-09-14 12:04:50|729947.7|727947.7|729479.9|728479.9|729969.6|728479.9|729474.8|727943.9|25
1631621100000|2021-09-14 12:05:00|729471.1|728471.1|729928.3|727928.3|729968.4|728475.4|729439.1|727921|35
1631621110000|2021-09-14 12:05:10|729928.1|727928.1|729537.7|728537.7|730029.6|728537.7|729526.9|727911.2|37
1631621120000|2021-09-14 12:05:20|729529.4|728529.4|730119|728119|730126.8|728565.9|729507.3|728002.3|38
1631621130000|2021-09-14 12:05:30|730114.5|728114.5|730100.8|728100.8|730114.5|728636.5|729590|728100.8|38
1631621140000|2021-09-14 12:05:40|730095.5|728095.5|729623.5|728623.5|730121.5|728632.3|729604.7|728095.5|39
1631621150000|2021-09-14 12:05:50|729623.6|728623.6|729631.5|728631.5|729641.7|728641.7|729623.6|728623.6|35
1631621160000|2021-09-14 12:06:00|729616.9|728616.9|729612.7|728612.7|730124.5|728630.6|729610.9|728112|34
1631621170000|2021-09-14 12:06:10|729622.9|728622.9|730137.3|728137.3|730152.3|728650.6|729614.8|728119.9|39
1631621180000|2021-09-14 12:06:20|730137.2|728137.2|729549.5|728549.5|730139|728644|729534.6|728047.3|34
1631621190000|2021-09-14 12:06:30|729541|728541|729496.7|728496.7|730032.3|728557.7|729489.9|727985|35
1631621200000|2021-09-14 12:06:40|729493.1|728493.1|729986|727986|729996.9|728493.1|729486.6|727958.8|31
1631621210000|2021-09-14 12:06:50|729985.2|727985.2|729489.7|728489.7|729994.4|728491.7|729466.7|727979|34
1631621220000|2021-09-14 12:07:00|729485.2|728485.2|729557.1|728557.1|729562.2|728562.2|729485.2|728485.2|30
1631621230000|2021-09-14 12:07:10|729558.6|728558.6|730147.9|728147.9|730167.2|728666.7|729535|728073.4|40
1631621240000|2021-09-14 12:07:20|729651.4|728651.4|730202.3|728202.3|730225.5|728731.9|729649.6|728154.9|38
1631621250000|2021-09-14 12:07:30|730195.4|728195.4|729667.6|728667.6|730206.5|728675.4|729656.2|728154.4|33
1631621260000|2021-09-14 12:07:40|730165.9|728165.9|730191.7|728191.7|730217.4|728678.2|729660.2|728138.8|39
1631621270000|2021-09-14 12:07:50|729696.2|728696.2|729640.8|728640.8|730192.6|728696.2|729640.8|728130.1|40
1631621280000|2021-09-14 12:08:00|729635.2|728635.2|730109.6|728109.6|730177.9|728641.1|729635.2|728109.6|34
1631621290000|2021-09-14 12:08:10|730099.8|728099.8|730078.7|728078.7|730101.3|728594.8|729588|728069.7|38
1631621300000|2021-09-14 12:08:20|730073.3|728073.3|729597.9|728597.9|730096.3|728602.2|729582.7|728073.3|27
1631621310000|2021-09-14 12:08:30|729594.6|728594.6|729593.6|728593.6|729599.3|728599.3|729589.7|728589.7|23
1631621320000|2021-09-14 12:08:40|729595.1|728595.1|729590.3|728590.3|729604|728604|729590.3|728590.3|19
1631621330000|2021-09-14 12:08:50|729591.8|728591.8|729556.3|728556.3|729592|728592|729556|728556|27
1631621340000|2021-09-14 12:09:00|729562.9|728562.9|729557.6|728557.6|729576.7|728576.7|729557.3|728557.3|27
1631621350000|2021-09-14 12:09:10|729561.5|728561.5|729557.5|728557.5|729561.5|728561.5|729555.9|728555.9|19
1631621360000|2021-09-14 12:09:20|729556|728556|729559.5|728559.5|729560.6|728560.6|729546.2|728546.2|27
1631621370000|2021-09-14 12:09:30|729559.9|728559.9|729560.5|728560.5|729562.3|728562.3|729558.8|728558.8|22
1631621380000|2021-09-14 12:09:40|729561.8|728561.8|729567.8|728567.8|729573.1|728573.1|729555.8|728555.8|22
1631621390000|2021-09-14 12:09:50|729568.7|728568.7|730141.3|728141.3|730145.3|728676.5|729568.2|728141.3|33
1631621400000|2021-09-14 12:10:00|730127.8|728127.8|729604.5|728604.5|730127.8|728628.2|729592.6|728094.1|33
1631621410000|2021-09-14 12:10:10|729619.5|728619.5|730185.4|728185.4|730212.6|728673|729610.5|728163.5|38
1631621420000|2021-09-14 12:10:20|730187.9|728187.9|730190.7|728190.7|730223.2|728697.9|729696|728171.5|33
1631621430000|2021-09-14 12:10:30|729674.5|728674.5|730072|728072|730178|728674.5|729591.2|728072|36
1631621440000|2021-09-14 12:10:40|730069.9|728069.9|729569.1|728569.1|730074.6|728569.1|729559.8|728066.1|33
1631621450000|2021-09-14 12:10:50|729568|728568|729563|728563|729577.7|728577.7|729561.9|728561.9|35
1631621460000|2021-09-14 12:11:00|729562.9|728562.9|729584.2|728584.2|730099.7|728599.4|729562.9|728071.7|37
1631621470000|2021-09-14 12:11:10|729585|728585|730130|728130|730149.9|728672.3|729584.9|728110.1|40
1631621480000|2021-09-14 12:11:20|730131.8|728131.8|730161.6|728161.6|730162.7|728667.5|729630.8|728128.7|39
1631621490000|2021-09-14 12:11:30|730158.2|728158.2|729719.3|728719.3|730209.1|728719.3|729702.6|728152.4|38
1631621500000|2021-09-14 12:11:40|729707.3|728707.3|729687.6|728687.6|730191|728709.2|729651.9|728152.6|37
1631621510000|2021-09-14 12:11:50|729686.9|728686.9|729681.8|728681.8|729700.5|728700.5|729681.7|728681.7|25
1631621520000|2021-09-14 12:12:00|729689.2|728689.2|729694.4|728694.4|729704.9|728704.9|729683.8|728683.8|29
1631621530000|2021-09-14 12:12:10|729696.4|728696.4|729699.1|728699.1|729706.1|728706.1|729695.7|728695.7|27
1631621540000|2021-09-14 12:12:20|729706.6|728706.6|729651.4|728651.4|730169.8|728721.8|729649.7|728157|34
1631621550000|2021-09-14 12:12:30|730157.4|728157.4|730159.7|728159.7|730179|728689.6|729665.2|728145.3|36
1631621560000|2021-09-14 12:12:40|730161.3|728161.3|729599.6|728599.6|730161.3|728671.5|729586.7|728087.4|37
1631621570000|2021-09-14 12:12:50|729595.8|728595.8|730074|728074|730076.8|728597.2|729571.1|728073.1|32
1631621580000|2021-09-14 12:13:00|730076.5|728076.5|729558.1|728558.1|730076.5|728575.9|729557.9|728061.9|26
1631621590000|2021-09-14 12:13:10|729557.9|728557.9|729986.1|727986.1|729986.1|728574|729494.6|727986.1|18
1631621600000|2021-09-14 12:13:20|729999.2|727999.2|730018.4|728018.4|730021.2|728495.6|729456.5|727968.2|39
1631621610000|2021-09-14 12:13:30|729523.4|728523.4|729514.8|728514.8|730023.2|728546.3|729495|728006.7|34
1631621620000|2021-09-14 12:13:40|729516.2|728516.2|729501.2|728501.2|730010.3|728516.2|729479.5|727989|31
1631621630000|2021-09-14 12:13:50|730005.2|728005.2|729479.4|728479.4|730019.5|728515.1|729478.5|727991.5|37
1631621640000|2021-09-14 12:14:00|729462.6|728462.6|730006.2|728006.2|730006.5|728510.9|729462.6|727980.4|33
1631621650000|2021-09-14 12:14:10|730003.9|728003.9|729471.7|728471.7|730007.4|728490.7|729455.5|727974.5|36
1631621660000|2021-09-14 12:14:20|729460.9|728460.9|729422.6|728422.6|729910.4|728460.9|729407.7|727905.8|29
1631621670000|2021-09-14 12:14:30|729419.8|728419.8|729387.5|728387.5|729419.8|728419.8|729387.5|728387.5|30
1631621680000|2021-09-14 12:14:40|729392|728392|729387.8|728387.8|729397.2|728397.2|729386.8|728386.8|29
1631621690000|2021-09-14 12:14:50|729386.3|728386.3|729380.1|728380.1|729386.3|728386.3|729378.8|728378.8|20
1631621700000|2021-09-14 12:15:00|729382.9|728382.9|729381.5|728381.5|729901.3|728394|729363.8|727884.5|33
1631621710000|2021-09-14 12:15:10|729383.6|728383.6|729868.8|727868.8|729873.4|728386.5|729335.7|727860.3|37
1631621720000|2021-09-14 12:15:20|729864.8|727864.8|729364.1|728364.1|729881.8|728370.5|729357.9|727861.5|31
1631621730000|2021-09-14 12:15:30|729366.5|728366.5|729359.6|728359.6|729864.5|728366.5|729345.3|727855.4|39
1631621740000|2021-09-14 12:15:40|729357.1|728357.1|729353.4|728353.4|729836.5|728361|729340.4|727832.7|37
1631621750000|2021-09-14 12:15:50|729348.1|728348.1|729275.2|728275.2|729836.4|728348.1|729274|727780|38
1631621760000|2021-09-14 12:16:00|729285.1|728285.1|729780.2|727780.2|729817.9|728285.1|729267|727775|39
1631621770000|2021-09-14 12:16:10|729778.6|727778.6|729832.5|727832.5|729835.9|728329|729278.9|727774|35
1631621780000|2021-09-14 12:16:20|729831|727831|729344|728344|729842.9|728357|729333.1|727828.3|30
1631621790000|2021-09-14 12:16:30|729344.5|728344.5|729301.7|728301.7|729839.2|728360.6|729295.5|727795.8|36
1631621800000|2021-09-14 12:16:40|729304.2|728304.2|729270|728270|729798|728306.4|729270|727773.3|31
1631621810000|2021-09-14 12:16:50|729273.2|728273.2|729776.9|727776.9|729789.6|728285|729273.2|727776|35
1631621820000|2021-09-14 12:17:00|729777.5|727777.5|729799.8|727799.8|729799.8|728311|729284.4|727762.6|37
1631621830000|2021-09-14 12:17:10|729794.2|727794.2|729853.2|727853.2|729853.2|728310.4|729287.1|727784.6|35
1631621840000|2021-09-14 12:17:20|729847.4|727847.4|729780.4|727780.4|729847.4|728355.5|729355.5|727778.9|28
1631621850000|2021-09-14 12:17:30|729789.6|727789.6|729821.1|727821.1|729821.1|728311|729207.2|727715.7|40
1631621860000|2021-09-14 12:17:40|729324.8|728324.8|729804.9|727804.9|729819.7|728324.8|729290.5|727790.1|34
1631621870000|2021-09-14 12:17:50|729804.7|727804.7|729791|727791|729814.9|728322.9|729294.8|727791|31
1631621880000|2021-09-14 12:18:00|729795|727795|729830.1|727830.1|729843.5|728332.2|729321.9|727791.9|39
1631621890000|2021-09-14 12:18:10|729835.2|727835.2|729827.6|727827.6|729835.2|727835.2|729817.3|727817.3|27
1631621900000|2021-09-14 12:18:20|729826.9|727826.9|729352.8|728352.8|729856.3|728352.8|729320.9|727812.2|33
1631621910000|2021-09-14 12:18:30|729843.1|727843.1|729881.1|727881.1|729882|728376.2|729345.2|727843.1|32
1631621920000|2021-09-14 12:18:40|729881.2|727881.2|729439.1|728439.1|729941.7|728439.1|729419.2|727881.2|32
1631621930000|2021-09-14 12:18:50|729440|728440|729967.8|727967.8|729967.8|728463.4|729440|727952.5|34
1631621940000|2021-09-14 12:19:00|729457.8|728457.8|729477.6|728477.6|729477.6|728477.6|729457.8|728457.8|27
1631621950000|2021-09-14 12:19:10|729472.9|728472.9|729486.4|728486.4|729983.2|728488.6|729471.4|727964.5|33
1631621960000|2021-09-14 12:19:20|729485.9|728485.9|729447.3|728447.3|729959.7|728488|729442.1|727940|27
1631621970000|2021-09-14 12:19:30|729454.5|728454.5|729440.4|728440.4|729945.8|728454.5|729435.7|727938.9|36
1631621980000|2021-09-14 12:19:40|729441|728441|729418.1|728418.1|729929.5|728441|729406|727905|31
1631621990000|2021-09-14 12:19:50|729417.5|728417.5|729411.8|728411.8|729421.8|728421.8|729408.9|728408.9|29
1631622000000|2021-09-14 12:20:00|729410.9|728410.9|729892.3|727892.3|729896.4|728412.2|729362.6|727861.5|38
1631622010000|2021-09-14 12:20:10|729886.9|727886.9|729357.5|728357.5|729894.2|728393.9|729350.4|727858.1|34
1631622020000|2021-09-14 12:20:20|729351.1|728351.1|729865.1|727865.1|729866.1|728360.8|729312.2|727806.5|35
1631622030000|2021-09-14 12:20:30|729366.9|728366.9|729361|728361|729860.8|728381.6|729352.4|727860.3|34
1631622040000|2021-09-14 12:20:40|729363|728363|729346.1|728346.1|729368.7|728368.7|729333.4|728333.4|27
1631622050000|2021-09-14 12:20:50|729323.5|728323.5|729313.1|728313.1|729351.9|728351.9|729307.9|728307.9|30
1631622060000|2021-09-14 12:21:00|729317.3|728317.3|729312.6|728312.6|729337.7|728337.7|729312.6|728312.6|34
1631622070000|2021-09-14 12:21:10|729319.9|728319.9|729330.5|728330.5|729330.5|728330.5|729319.3|728319.3|17
1631622080000|2021-09-14 12:21:20|729331.5|728331.5|729321.2|728321.2|729345.5|728345.5|729319|728319|28
1631622090000|2021-09-14 12:21:30|729321.3|728321.3|729323|728323|729820.6|728325.5|729308.4|727801.9|30
1631622100000|2021-09-14 12:21:40|729322.7|728322.7|729318|728318|729327.7|728327.7|729309.4|728309.4|25
1631622110000|2021-09-14 12:21:50|729317.3|728317.3|729324.7|728324.7|729324.8|728324.8|729313.2|728313.2|20
1631622120000|2021-09-14 12:22:00|729320|728320|729343.9|728343.9|729827.2|728348.9|729320|727807.3|25
1631622130000|2021-09-14 12:22:10|729347.6|728347.6|729821.7|727821.7|729840.5|728347.6|729317.2|727806.2|25
1631622140000|2021-09-14 12:22:20|729331.9|728331.9|729315.4|728315.4|729331.9|728331.9|729306.6|728306.6|30
1631622150000|2021-09-14 12:22:30|729312.6|728312.6|729303|728303|729319.5|728319.5|729292.9|728292.9|23
1631622160000|2021-09-14 12:22:40|729302.7|728302.7|729278.3|728278.3|729306.9|728306.9|729268.7|728268.7|28
1631622170000|2021-09-14 12:22:50|729280.1|728280.1|729270.6|728270.6|729280.3|728280.3|729268.6|728268.6|22
1631622180000|2021-09-14 12:23:00|729274.6|728274.6|729276.7|728276.7|729277|728277|729268|728268|24
1631622190000|2021-09-14 12:23:10|729278.8|728278.8|729283.7|728283.7|729286.5|728286.5|729275.8|728275.8|29
1631622200000|2021-09-14 12:23:20|729283.9|728283.9|729275|728275|729294.1|728294.1|729275|728275|32
1631622210000|2021-09-14 12:23:30|729278.8|728278.8|729284.5|728284.5|729286.2|728286.2|729272.6|728272.6|27
1631622220000|2021-09-14 12:23:40|729799.3|727799.3|729287.4|728287.4|729799.3|728298.1|729283.1|727795.4|31
1631622230000|2021-09-14 12:23:50|729286.9|728286.9|729289.1|728289.1|729784.5|728293.9|729277.2|727784.5|19
1631622240000|2021-09-14 12:24:00|729290.2|728290.2|729287.2|728287.2|729784.8|728297.6|729275.5|727784.8|28
1631622250000|2021-09-14 12:24:10|729286.7|728286.7|729267|728267|729766.5|728290.5|729265.5|727765.6|27
1631622260000|2021-09-14 12:24:20|729269|728269|729155|728155|729269|728269|729136.9|728136.9|36
1631622270000|2021-09-14 12:24:30|729153.1|728153.1|729141.2|728141.2|729173.3|728173.3|729141.2|728141.2|37
1631622280000|2021-09-14 12:24:40|729142.3|728142.3|729636.6|727636.6|729655.6|728168.9|729123.4|727632.2|37
1631622290000|2021-09-14 12:24:50|729637.7|727637.7|729146.8|728146.8|729655.4|728158.1|729126.2|727637|34
1631622300000|2021-09-14 12:25:00|729145|728145|729642.2|727642.2|729642.2|728150.8|729130.2|727631.2|33
1631622310000|2021-09-14 12:25:10|729637.2|727637.2|729128.4|728128.4|729639.8|728141|729123.9|727637.2|26
1631622320000|2021-09-14 12:25:20|729128.8|728128.8|729106.8|728106.8|729131.2|728131.2|729106.8|728106.8|35
1631622330000|2021-09-14 12:25:30|729107.7|728107.7|729107|728107|729118.8|728118.8|729107|728107|25
1631622340000|2021-09-14 12:25:40|729108.7|728108.7|729092.2|728092.2|729111.3|728111.3|729091.9|728091.9|31
1631622350000|2021-09-14 12:25:50|729092.1|728092.1|729062.1|728062.1|729567.1|728099|729034|727554.7|37
1631622360000|2021-09-14 12:26:00|729063.4|728063.4|729057.7|728057.7|729063.6|728063.6|729051.4|728051.4|30
1631622370000|2021-09-14 12:26:10|729057.3|728057.3|729072|728072|729074.8|728074.8|729055.1|728055.1|33
1631622380000|2021-09-14 12:26:20|729076.1|728076.1|729050.2|728050.2|729556.2|728081.4|729029.7|727542.2|36
1631622390000|2021-09-14 12:26:30|729546.6|727546.6|729046.3|728046.3|729552.9|728051.2|729044.2|727546.6|28
1631622400000|2021-09-14 12:26:40|729047.1|728047.1|729046.3|728046.3|729058.7|728058.7|729044|728044|22
1631622410000|2021-09-14 12:26:50|729045.9|728045.9|729042.7|728042.7|729057.9|728057.9|729041.2|728041.2|26
1631622420000|2021-09-14 12:27:00|729041.5|728041.5|729061.7|728061.7|729068.6|728068.6|729041.5|728041.5|25
1631622430000|2021-09-14 12:27:10|729064.2|728064.2|729575.3|727575.3|729591.1|728104.3|729060.3|727570.8|34
1631622440000|2021-09-14 12:27:20|729577.5|727577.5|729564.7|727564.7|729604.3|728108.2|729055.8|727561.4|33
1631622450000|2021-09-14 12:27:30|729565.6|727565.6|729078.1|728078.1|729578.8|728088.3|729069|727564.3|32
1631622460000|2021-09-14 12:27:40|729075.4|728075.4|729060.1|728060.1|729570.1|728079.8|729057.9|727570.1|21
1631622470000|2021-09-14 12:27:50|729062.6|728062.6|728915.3|727915.3|729476.7|728062.6|728876.7|727409.8|32
1631622480000|2021-09-14 12:28:00|728913.7|727913.7|729674.9|727674.9|729680.7|728140.9|728913.7|727447.5|32
1631622490000|2021-09-14 12:28:10|729673.7|727673.7|729242.5|728242.5|729741.6|728242.5|729240.9|727664.2|36
1631622500000|2021-09-14 12:28:20|729231.8|728231.8|729711.9|727711.9|729735.4|728232.4|729223.8|727705.9|34
1631622510000|2021-09-14 12:28:30|729713.7|727713.7|729711|727711|729725.6|728227.1|729210.5|727706.2|33
1631622520000|2021-09-14 12:28:40|729703.8|727703.8|729730|727730|729733|727733|729703.8|727703.8|30
1631622530000|2021-09-14 12:28:50|729718|727718|729815.7|727815.7|729815.7|727815.7|729717.3|727717.3|25
1631622540000|2021-09-14 12:29:00|729802.5|727802.5|729929.8|727929.8|729932.3|727932.3|729802.2|727802.2|35
1631622550000|2021-09-14 12:29:10|729911.7|727911.7|729928.6|727928.6|729932.5|727932.5|729847.4|727847.4|34
1631622560000|2021-09-14 12:29:20|729925.5|727925.5|729892.3|727892.3|729953|727953|729889.1|727889.1|25
1631622570000|2021-09-14 12:29:30|729894.3|727894.3|729918.4|727918.4|729918.4|727918.4|729886.3|727886.3|33
1631622580000|2021-09-14 12:29:40|729891.7|727891.7|729860.6|727860.6|729945.3|727945.3|729860.6|727860.6|27
1631622590000|2021-09-14 12:29:50|729900.6|727900.6|729842.2|727842.2|730082.2|728082.2|729791|727791|29
1631622600000|2021-09-14 12:30:00|729840.5|727840.5|729059.2|727059.2|729872.5|727872.5|729059.2|727059.2|36
1631622610000|2021-09-14 12:30:10|729009.2|727009.2|728630.1|726630.1|729009.2|727009.2|728563.8|726563.8|40
1631622620000|2021-09-14 12:30:20|728653.3|726653.3|728796.1|726796.1|728796.1|726796.1|728477|726477|40
1631622630000|2021-09-14 12:30:30|728839.9|726839.9|728578.6|726578.6|728862.2|726862.2|728409.5|726409.5|39
1631622640000|2021-09-14 12:30:40|728588|726588|728097|726097|728603.5|726603.5|728071.2|726071.2|40
1631622650000|2021-09-14 12:30:50|728219.9|726219.9|728279.6|726279.6|728284|726284|728039.8|726039.8|40
1631622660000|2021-09-14 12:31:00|728285.7|726285.7|728189.5|726189.5|728285.7|726285.7|728108.7|726108.7|40
1631622670000|2021-09-14 12:31:10|728219.9|726219.9|728284.5|726284.5|728284.5|726284.5|728169|726169|38
1631622680000|2021-09-14 12:31:20|728250.6|726250.6|728335.3|726335.3|728340.5|726340.5|728164.8|726164.8|36
1631622690000|2021-09-14 12:31:30|728347.5|726347.5|728330|726330|728409|726409|728312|726312|37
1631622700000|2021-09-14 12:31:40|728331.5|726331.5|728267.4|726267.4|728415.5|726415.5|728256.1|726256.1|35
1631622710000|2021-09-14 12:31:50|728267.9|726267.9|728264.5|726264.5|728351|726351|728207.8|726207.8|39
1631622720000|2021-09-14 12:32:00|728274.5|726274.5|728200|726200|728293.5|726293.5|728107.2|726107.2|36
1631622730000|2021-09-14 12:32:10|728176.1|726176.1|728130.9|726130.9|728287|726287|728108.5|726108.5|39
1631622740000|2021-09-14 12:32:20|728138.2|726138.2|727916.7|725916.7|728138.2|726138.2|727819|725819|38
1631622750000|2021-09-14 12:32:30|727914.9|725914.9|727995.9|725995.9|727995.9|725995.9|727889|725889|39
1631622760000|2021-09-14 12:32:40|727993|725993|728158.9|726158.9|728187.6|726187.6|727979.6|725979.6|36
1631622770000|2021-09-14 12:32:50|728133.5|726133.5|728095.5|726095.5|728171|726171|728081|726081|33
1631622780000|2021-09-14 12:33:00|728000.5|726000.5|728108.5|726108.5|728108.5|726108.5|727845.6|725845.6|38
1631622790000|2021-09-14 12:33:10|728090.2|726090.2|727970.5|725970.5|728137.7|726137.7|727954.5|725954.5|39
1631622800000|2021-09-14 12:33:20|728010.1|726010.1|727959.2|725959.2|728055.6|726055.6|727921.6|725921.6|39
1631622810000|2021-09-14 12:33:30|727962|725962|727891.1|725891.1|728021.9|726021.9|727882.5|725882.5|33
1631622820000|2021-09-14 12:33:40|727893.5|725893.5|727643.5|725643.5|727898.1|725898.1|727636.5|725636.5|36
1631622830000|2021-09-14 12:33:50|727547.5|725547.5|727597.5|725597.5|727611.5|725611.5|727450.5|725450.5|38
1631622840000|2021-09-14 12:34:00|727592.5|725592.5|727257.8|725257.8|727594.5|725594.5|727254.7|725254.7|39
1631622850000|2021-09-14 12:34:10|727260.5|725260.5|726975.8|724975.8|727274.5|725274.5|726975.8|724975.8|40
1631622860000|2021-09-14 12:34:20|727003.7|725003.7|726975|724975|727075|725075|726975|724975|39
1631622870000|2021-09-14 12:34:30|727037.9|725037.9|727052.3|725052.3|727071.4|725071.4|726963|724963|39
1631622880000|2021-09-14 12:34:40|727044.8|725044.8|727030|725030|727071|725071|726938|724938|38
1631622890000|2021-09-14 12:34:50|727061.1|725061.1|726994.4|724994.4|727061.1|725061.1|726887|724887|38
1631622900000|2021-09-14 12:35:00|726904.5|724904.5|726550.8|724550.8|726934.2|724934.2|726480.6|724480.6|40
1631622910000|2021-09-14 12:35:10|726538|724538|726362.8|724362.8|726570.3|724570.3|726278|724278|40
1631622920000|2021-09-14 12:35:20|726364.5|724364.5|726656.2|724656.2|726656.2|724656.2|726364.5|724364.5|39
1631622930000|2021-09-14 12:35:30|726647.3|724647.3|726847.1|724847.1|726937.6|724937.6|726642.3|724642.3|39
1631622940000|2021-09-14 12:35:40|726855.8|724855.8|726852|724852|726861.3|724861.3|726645.3|724645.3|39
1631622950000|2021-09-14 12:35:50|726804.5|724804.5|726983|724983|726983|724983|726804.5|724804.5|36
1631622960000|2021-09-14 12:36:00|726995.3|724995.3|726984.5|724984.5|727024.3|725024.3|726936.5|724936.5|37
1631622970000|2021-09-14 12:36:10|726918|724918|726972|724972|727003.9|725003.9|726883|724883|38
1631622980000|2021-09-14 12:36:20|726971.2|724971.2|727091.2|725091.2|727101|725101|726960|724960|37
1631622990000|2021-09-14 12:36:30|727069.7|725069.7|727218|725218|727223|725223|727034|725034|37
1631623000000|2021-09-14 12:36:40|727213|725213|727338.9|725338.9|727405.6|725405.6|727213|725213|36
1631623010000|2021-09-14 12:36:50|727389.7|725389.7|727429.6|725429.6|727435.5|725435.5|727266|725266|34
1631623020000|2021-09-14 12:37:00|727431|725431|727534.7|725534.7|727557.9|725903|726903|725358.1|38
1631623030000|2021-09-14 12:37:10|727524|725524|727705.5|725705.5|727723.9|725723.9|727508.5|725508.5|40
1631623040000|2021-09-14 12:37:20|727713|725713|727784.8|725784.8|727816.5|725816.5|727699.9|725699.9|40
1631623050000|2021-09-14 12:37:30|727767.1|725767.1|727793.1|725793.1|727871.4|725871.4|727767.1|725767.1|40
1631623060000|2021-09-14 12:37:40|727792.5|725792.5|727906.2|725906.2|727930.5|725930.5|727792.5|725792.5|39
1631623070000|2021-09-14 12:37:50|727815.9|725815.9|728010.5|726010.5|728014.5|726014.5|727815.9|725815.9|39
1631623080000|2021-09-14 12:38:00|727995.4|725995.4|727929.7|725929.7|727995.4|725995.4|727858|725858|39
1631623090000|2021-09-14 12:38:10|727931.1|725931.1|728020.5|726020.5|728025.1|726025.1|727924|725924|38
1631623100000|2021-09-14 12:38:20|728026.3|726026.3|727761|725761|728036.2|726036.2|727758.5|725758.5|38
1631623110000|2021-09-14 12:38:30|727724.7|725724.7|727616.7|725616.7|727780.4|725780.4|727576|725576|40
1631623120000|2021-09-14 12:38:40|727624.7|725624.7|727701.7|725701.7|727734.2|725734.2|727591.1|725591.1|39
1631623130000|2021-09-14 12:38:50|727648|725648|727626|725626|727730.5|725730.5|727517.9|725517.9|39
1631623140000|2021-09-14 12:39:00|727621.5|725621.5|727537.6|725537.6|727621.5|725621.5|727515|725515|40
1631623150000|2021-09-14 12:39:10|727536.6|725536.6|727516.4|725516.4|727536.6|725536.6|727488.7|725488.7|40
1631623160000|2021-09-14 12:39:20|727512.3|725512.3|727714.2|725714.2|727751.4|725751.4|727512.3|725512.3|39
1631623170000|2021-09-14 12:39:30|727682.6|725682.6|727823.4|725823.4|727844.1|725844.1|727682.6|725682.6|35
1631623180000|2021-09-14 12:39:40|727824.8|725824.8|727816.2|725816.2|727834.8|725834.8|727787.5|725787.5|34
1631623190000|2021-09-14 12:39:50|727809.8|725809.8|727814.9|725814.9|727846.5|725846.5|727796.2|725796.2|38
1631623200000|2021-09-14 12:40:00|727831.5|725831.5|727529.3|725529.3|727831.5|725831.5|727529.3|725529.3|39
1631623210000|2021-09-14 12:40:10|727581|725581|727529.7|725529.7|727581|725581|727438.3|725438.3|35
1631623220000|2021-09-14 12:40:20|727534.5|725534.5|727562.7|725562.7|727580.4|726014.6|727014.6|725522.7|36
1631623230000|2021-09-14 12:40:30|727563.6|725563.6|727626.6|725626.6|727647.5|726098.7|727098.7|725563.6|38
1631623240000|2021-09-14 12:40:40|727622.9|725622.9|727626.7|725626.7|727643|725643|727599.6|725599.6|36
1631623250000|2021-09-14 12:40:50|727632.1|725632.1|727321.7|726321.7|727814.5|726322.8|727321.7|725610.6|38
1631623260000|2021-09-14 12:41:00|727326.1|726326.1|727835.2|725835.2|727872.1|726361.1|727326.1|725827.1|38
1631623270000|2021-09-14 12:41:10|727841.5|725841.5|727759.3|725759.3|727887.9|726346.9|727334.6|725759.3|39
1631623280000|2021-09-14 12:41:20|727741.4|725741.4|727794.9|725794.9|727796|725796|727730.3|725730.3|38
1631623290000|2021-09-14 12:41:30|727792.8|725792.8|727365.1|726365.1|727880.2|726385.5|727352.7|725786.3|37
1631623300000|2021-09-14 12:41:40|727361.2|726361.2|727360.1|726360.1|727370.3|726370.3|727338.5|726338.5|34
1631623310000|2021-09-14 12:41:50|727357.9|726357.9|727886.4|725886.4|727966.8|726419.1|727356.5|725869|39
1631623320000|2021-09-14 12:42:00|727876.6|725876.6|727327.4|726327.4|727876.6|726363.5|727321.6|725847|36
1631623330000|2021-09-14 12:42:10|727324.5|726324.5|727530.2|725530.2|727682.9|726325.3|727184.9|725492.1|39
1631623340000|2021-09-14 12:42:20|727531.4|725531.4|727501.8|725501.8|727540|725540|727447.8|725447.8|40
1631623350000|2021-09-14 12:42:30|727500.6|725500.6|727046.5|726046.5|727517|726046.5|727028.1|725458.4|37
1631623360000|2021-09-14 12:42:40|727522.9|725522.9|727678.2|725678.2|727698.2|726050.3|727050.3|725522.9|40
1631623370000|2021-09-14 12:42:50|727676.2|725676.2|727680.9|725680.9|727708.5|726199|727199|725615.3|39
1631623380000|2021-09-14 12:43:00|727693|725693|727558.8|725558.8|727693|726063.4|727059.3|725512.7|40
1631623390000|2021-09-14 12:43:10|727551.7|725551.7|727555.6|725555.6|727555.7|726055.8|727044.8|725520.6|38
1631623400000|2021-09-14 12:43:20|727555|725555|727590.2|725590.2|727648.7|725648.7|727549.9|725549.9|40
1631623410000|2021-09-14 12:43:30|727567.4|725567.4|727522.4|725522.4|727618.9|725618.9|727434.1|725434.1|39
1631623420000|2021-09-14 12:43:40|727508.1|725508.1|727564.4|725564.4|727585.9|726092.3|727087.7|725432.6|39
1631623430000|2021-09-14 12:43:50|727567|725567|727588.7|725588.7|727588.7|725588.7|727538.4|725538.4|37
1631623440000|2021-09-14 12:44:00|727581.5|725581.5|727831.6|725831.6|727837.8|725837.8|727581.5|725581.5|37
1631623450000|2021-09-14 12:44:10|727835.8|725835.8|727895.9|725895.9|727922.7|725922.7|727798.8|725798.8|39
1631623460000|2021-09-14 12:44:20|727883.5|725883.5|727821.6|725821.6|727892.9|725892.9|727807.2|725807.2|35
1631623470000|2021-09-14 12:44:30|727815.2|725815.2|727739.1|725739.1|727815.2|725815.2|727687.4|725687.4|37
1631623480000|2021-09-14 12:44:40|727735.5|725735.5|727784.4|725784.4|727784.4|725784.4|727735.5|725735.5|37
1631623490000|2021-09-14 12:44:50|727736|725736|727784|725784|727791.7|725791.7|727713.5|725713.5|38
1631623500000|2021-09-14 12:45:00|727793.5|725793.5|727747.9|725747.9|727793.5|725793.5|727727.3|725727.3|39
1631623510000|2021-09-14 12:45:10|727754.4|725754.4|727733.1|725733.1|727754.4|725754.4|727707.8|725707.8|35
1631623520000|2021-09-14 12:45:20|727734.6|725734.6|727754.2|725754.2|727762.6|725762.6|727699.8|725699.8|34
1631623530000|2021-09-14 12:45:30|727754.4|725754.4|727755.6|725755.6|727780|725780|727742.1|725742.1|37
1631623540000|2021-09-14 12:45:40|727758.1|725758.1|727826.7|725826.7|727838.5|726309.4|727298.5|725729.9|38
1631623550000|2021-09-14 12:45:50|727801|725801|727957.4|725957.4|727960.9|726314.7|727314.7|725796.8|39
1631623560000|2021-09-14 12:46:00|727922|725922|727885.5|725885.5|728042.8|726513.9|727513.9|725885.5|39
1631623570000|2021-09-14 12:46:10|727887.8|725887.8|727783.7|725783.7|727887.8|725887.8|727765.4|725765.4|37
1631623580000|2021-09-14 12:46:20|727793.5|725793.5|727848.9|725848.9|727853.1|726244.2|727216|725675.4|37
1631623590000|2021-09-14 12:46:30|727831.2|725831.2|728002.5|726002.5|728020.1|726512.2|727512.2|725817.5|37
1631623600000|2021-09-14 12:46:40|727998.2|725998.2|728015.9|726015.9|728043.9|726043.9|727998.2|725998.2|37
1631623610000|2021-09-14 12:46:50|728012.5|726012.5|728018.8|726018.8|728036.5|726036.5|728005|726005|34
1631623620000|2021-09-14 12:47:00|728010.1|726010.1|728027.8|726027.8|728040|726040|727996.6|725996.6|35
1631623630000|2021-09-14 12:47:10|728028.4|726028.4|728034.3|726034.3|728054.7|726054.7|728024.9|726024.9|35
1631623640000|2021-09-14 12:47:20|728026.9|726026.9|728030.6|726030.6|728061.7|726061.7|728021.8|726021.8|33
1631623650000|2021-09-14 12:47:30|728024.7|726024.7|728151.7|726151.7|728156.4|726156.4|728024.7|726024.7|31
1631623660000|2021-09-14 12:47:40|728138.5|726138.5|728107.7|726107.7|728183.8|726183.8|728107.7|726107.7|39
1631623670000|2021-09-14 12:47:50|728102.9|726102.9|728010.7|726010.7|728111.1|726111.1|728001.4|726001.4|36
1631623680000|2021-09-14 12:48:00|728000.5|726000.5|728095.7|726095.7|728095.7|726497.5|727497.5|725927.7|40
1631623690000|2021-09-14 12:48:10|728098.1|726098.1|728060.7|726060.7|728110.3|726110.3|728041.2|726041.2|40
1631623700000|2021-09-14 12:48:20|728062.9|726062.9|728012.9|726012.9|728062.9|726062.9|727980.1|725980.1|39
1631623710000|2021-09-14 12:48:30|728023.5|726023.5|728004.7|726004.7|728031.7|726031.7|727993.1|725993.1|40
1631623720000|2021-09-14 12:48:40|728005|726005|727962.4|725962.4|728006.2|726006.2|727945.8|725945.8|38
1631623730000|2021-09-14 12:48:50|727959.4|725959.4|727964.7|725964.7|728035.6|726532.3|727489.2|725941.8|37
1631623740000|2021-09-14 12:49:00|727962.5|725962.5|727344|726344|727963.2|726453.4|727338|725839.8|35
1631623750000|2021-09-14 12:49:10|727850.7|725850.7|727920.2|725920.2|727939.2|726431.6|727362.2|725849|40
1631623760000|2021-09-14 12:49:20|727921.7|725921.7|727925.4|725925.4|727934.4|726417.8|727370|725875.4|38
1631623770000|2021-09-14 12:49:30|727924.9|725924.9|727439.8|726439.8|727951.4|726439.8|727426.2|725924.9|36
1631623780000|2021-09-14 12:49:40|727439.5|726439.5|727987.3|725987.3|727987.3|726466.2|727439.5|725905.7|37
1631623790000|2021-09-14 12:49:50|727983.6|725983.6|727477.5|726477.5|728005.6|726488.3|727463.2|725973.6|38
1631623800000|2021-09-14 12:50:00|727984.9|725984.9|727521.3|726521.3|728027.9|726529.8|727481.3|725952.6|39
1631623810000|2021-09-14 12:50:10|727518.8|726518.8|728055.4|726055.4|728065.7|726547.3|727518.8|726020.8|33
1631623820000|2021-09-14 12:50:20|728055.3|726055.3|727549.8|726549.8|728059.6|726561.9|727548.8|726039.3|29
1631623830000|2021-09-14 12:50:30|727553.6|726553.6|728028.6|726028.6|728041.5|726553.6|727508.5|726027.8|34
1631623840000|2021-09-14 12:50:40|728028.4|726028.4|727505|726505|728043.8|726530.1|727494.5|726019.1|37
1631623850000|2021-09-14 12:50:50|727507.7|726507.7|728086.4|726086.4|728090.2|726589.7|727505.7|726036.4|38
1631623860000|2021-09-14 12:51:00|728086.2|726086.2|728091.5|726091.5|728091.5|726592.6|727544.2|726042.1|37
1631623870000|2021-09-14 12:51:10|728106|726106|727585.9|726585.9|728109.3|726610.4|727572.7|726090.3|35
1631623880000|2021-09-14 12:51:20|727563.3|726563.3|728033.1|726033.1|728123.9|726630.8|727525.6|726023.5|37
1631623890000|2021-09-14 12:51:30|728031.7|726031.7|727522.7|726522.7|728031.7|726530.3|727519.4|726031.7|34
1631623900000|2021-09-14 12:51:40|727522.1|726522.1|727511.6|726511.6|728027.2|726522.1|727488.8|726000.9|33
1631623910000|2021-09-14 12:51:50|727512.4|726512.4|727503.9|726503.9|728015.5|726512.4|727502.4|726005.7|28
1631623920000|2021-09-14 12:52:00|727504.5|726504.5|727480.6|726480.6|727992.4|726512.1|727477.4|725982.7|32
1631623930000|2021-09-14 12:52:10|727479.2|726479.2|727987.4|725987.4|728015.1|726526.6|727478.6|725979.7|37
1631623940000|2021-09-14 12:52:20|727985.7|725985.7|727424.4|726424.4|728010.9|726479.4|727412|725904.1|35
1631623950000|2021-09-14 12:52:30|727413.4|726413.4|727994.7|725994.7|728010.7|726503|727403.6|725898.8|34
1631623960000|2021-09-14 12:52:40|727997.2|725997.2|727937.8|725937.8|728005.7|726499.2|727493.4|725937.8|39
1631623970000|2021-09-14 12:52:50|727925.1|725925.1|727869.3|725869.3|727931.7|725931.7|727869.3|725869.3|36
1631623980000|2021-09-14 12:53:00|727882.7|725882.7|727737.3|725737.3|727895.5|726267.4|727259.9|725721.9|33
1631623990000|2021-09-14 12:53:10|727735.3|725735.3|727700.3|725700.3|727737.1|726222.8|727222.8|725697.8|33
1631624000000|2021-09-14 12:53:20|727704.2|725704.2|727655.4|725655.4|727713.9|725713.9|727655.4|725655.4|35
1631624010000|2021-09-14 12:53:30|727631.5|725631.5|727610.3|725610.3|727656.2|725656.2|727610.3|725610.3|40
1631624020000|2021-09-14 12:53:40|727604.7|725604.7|727574.8|725574.8|727645.2|725645.2|727552.7|725552.7|37
1631624030000|2021-09-14 12:53:50|727575.3|725575.3|727654.1|725654.1|727667.1|725667.1|727570.1|725570.1|38
1631624040000|2021-09-14 12:54:00|727655.2|725655.2|727651.3|725651.3|727664|725664|727640|725640|30
1631624050000|2021-09-14 12:54:10|727652.2|725652.2|727663.9|725663.9|727665|725665|727647.9|725647.9|31
1631624060000|2021-09-14 12:54:20|727663.3|725663.3|727774.1|725774.1|727774.1|726192.4|727190.8|725661.6|39
1631624070000|2021-09-14 12:54:30|727768.4|725768.4|727767.2|725767.2|727770.7|725770.7|727758.8|725758.8|34
1631624080000|2021-09-14 12:54:40|727769.4|725769.4|727810.2|725810.2|727815.5|725815.5|727769.4|725769.4|33
1631624090000|2021-09-14 12:54:50|727804.3|725804.3|727809|725809|727881.9|725881.9|727803|725803|36
1631624100000|2021-09-14 12:55:00|727810.9|725810.9|727855.9|725855.9|727895.4|725895.4|727810.1|725810.1|39
1631624110000|2021-09-14 12:55:10|727856.9|725856.9|727815.3|725815.3|727859.9|726305|727299|725794.9|39
1631624120000|2021-09-14 12:55:20|727819.6|725819.6|727742.6|725742.6|727836.3|726231.2|727231.2|725699.8|38
1631624130000|2021-09-14 12:55:30|727235.5|726235.5|727245.1|726245.1|727769.8|726248.9|727194.4|725692.8|40
1631624140000|2021-09-14 12:55:40|727244.7|726244.7|727685.8|725685.8|727714.2|726245.5|727176.4|725674|39
1631624150000|2021-09-14 12:55:50|727681.3|725681.3|727686.6|725686.6|727688|725688|727679.3|725679.3|28
1631624160000|2021-09-14 12:56:00|727686.2|725686.2|727542.4|725542.4|727686.4|726136.9|727136.9|725506.1|36
1631624170000|2021-09-14 12:56:10|727541.1|725541.1|727584.3|725584.3|727584.3|725584.3|727529.2|725529.2|39
1631624180000|2021-09-14 12:56:20|727567.3|725567.3|727218|726218|727711.9|726218|727218|725567.3|38
1631624190000|2021-09-14 12:56:30|727214.4|726214.4|727738.5|725738.5|727784.6|726214.4|727214.4|725709.4|35
1631624200000|2021-09-14 12:56:40|727736|725736|727657.2|725657.2|727817.7|726202|727202|725651.6|40
1631624210000|2021-09-14 12:56:50|727658.2|725658.2|727645.8|725645.8|727673.7|725673.7|727614.3|725614.3|37
1631624220000|2021-09-14 12:57:00|727636.8|725636.8|727607.7|725607.7|727642.7|725642.7|727586.7|725586.7|38
1631624230000|2021-09-14 12:57:10|727611.1|725611.1|727601.7|725601.7|727611.1|725611.1|727573.2|725573.2|36
1631624240000|2021-09-14 12:57:20|727588.3|725588.3|727640.1|725640.1|727644.1|725644.1|727581.3|725581.3|37
1631624250000|2021-09-14 12:57:30|727638.8|725638.8|727711.4|725711.4|727718|725718|727638.8|725638.8|34
1631624260000|2021-09-14 12:57:40|727711|725711|727775.7|725775.7|727775.7|725775.7|727711|725711|37
1631624270000|2021-09-14 12:57:50|727765.3|725765.3|727726.3|725726.3|727796.9|725796.9|727711.7|725711.7|38
1631624280000|2021-09-14 12:58:00|727718.6|725718.6|727773.7|725773.7|727779|725779|727718.6|725718.6|37
1631624290000|2021-09-14 12:58:10|727761|725761|727699.4|725699.4|727761|725761|727682.2|725682.2|39
1631624300000|2021-09-14 12:58:20|727705.2|725705.2|727789.7|725789.7|727789.7|726267.4|727267.4|725697.3|36
1631624310000|2021-09-14 12:58:30|727787.8|725787.8|727268.8|726268.8|727833.7|726268.8|727245|725749.1|37
1631624320000|2021-09-14 12:58:40|727289.1|726289.1|727896|725896|727900.7|726389.3|727289.1|725766.8|38
1631624330000|2021-09-14 12:58:50|727891.4|725891.4|727901.6|725901.6|727916.1|726387.9|727387.9|725891.4|35
1631624340000|2021-09-14 12:59:00|727911.7|725911.7|727679.1|725679.1|727911.7|726165.5|727165.5|725669.7|40
1631624350000|2021-09-14 12:59:10|727682.6|725682.6|727614.5|725614.5|727683|726089.9|727075.2|725591.2|37
1631624360000|2021-09-14 12:59:20|727613|725613|727619.6|725619.6|727626.5|725626.5|727605.3|725605.3|34
1631624370000|2021-09-14 12:59:30|727606.4|725606.4|727564.1|725564.1|727616.2|725616.2|727528.3|725528.3|39
1631624380000|2021-09-14 12:59:40|727566.3|725566.3|727628.9|725628.9|727632|725632|727562.1|725562.1|39
1631624390000|2021-09-14 12:59:50|727627.6|725627.6|727610.3|725610.3|727681.4|725681.4|727610.3|725610.3|39
1631624400000|2021-09-14 13:00:00|727593.5|725593.5|727482.9|725482.9|727593.5|725593.5|727467.5|725467.5|39
1631624410000|2021-09-14 13:00:10|727492.8|725492.8|727519.2|725519.2|727536.2|725536.2|727485.8|725485.8|41
1631624420000|2021-09-14 13:00:20|727470.2|725470.2|727460.7|725460.7|727478.6|725478.6|727428.2|725428.2|36
1631624430000|2021-09-14 13:00:30|727454.3|725454.3|727421.7|725421.7|727454.3|725454.3|727387.2|725387.2|39
1631624440000|2021-09-14 13:00:40|727406.6|725406.6|727400|725400|727439.2|725936|726936|725389.2|36
1631624450000|2021-09-14 13:00:50|727398.3|725398.3|727403.8|725403.8|727415.3|725415.3|727360.7|725360.7|34
1631624460000|2021-09-14 13:01:00|727403.7|725403.7|727360|725360|727404.1|725881.1|726844.2|725350.3|35
1631624470000|2021-09-14 13:01:10|727371.1|725371.1|727400.2|725400.2|727400.2|725871.5|726863.3|725371.1|35
1631624480000|2021-09-14 13:01:20|727400.9|725400.9|727427.1|725427.1|727433.9|725938.9|726882.3|725367.8|36
1631624490000|2021-09-14 13:01:30|727428.4|725428.4|727398.7|725398.7|727444.1|725932|726917.5|725398.7|34
1631624500000|2021-09-14 13:01:40|727400.7|725400.7|727482.1|725482.1|727487.3|725976.6|726927.6|725399.1|37
1631624510000|2021-09-14 13:01:50|727515.1|725515.1|727444.2|725444.2|727515.1|726018.6|726920.6|725427|40
1631624520000|2021-09-14 13:02:00|727450|725450|726947.9|725947.9|727457.7|725950.2|726908.1|725441.9|35
1631624530000|2021-09-14 13:02:10|726944.7|725944.7|727361.7|725361.7|727445.2|725946.4|726930.8|725346.2|33
1631624540000|2021-09-14 13:02:20|727358.2|725358.2|726852.3|725852.3|727389.2|725870.7|726828.4|725334.6|37
1631624550000|2021-09-14 13:02:30|726852.5|725852.5|726924|725924|727436.1|725925.6|726820.5|725331.6|35
1631624560000|2021-09-14 13:02:40|727430.1|725430.1|727456.7|725456.7|727467.6|725467.6|727424.6|725424.6|33
1631624570000|2021-09-14 13:02:50|727454.9|725454.9|726966.5|725966.5|727454.9|725969.3|726901|725413.1|37
1631624580000|2021-09-14 13:03:00|726960.3|725960.3|726994.9|725994.9|727508.5|726014.2|726959.3|725466|39
1631624590000|2021-09-14 13:03:10|727488.2|725488.2|727467.4|725467.4|727488.2|725995.5|726947.9|725438.2|37
1631624600000|2021-09-14 13:03:20|727457|725457|726904.6|725904.6|727473.8|725959.3|726904.6|725406.5|37
1631624610000|2021-09-14 13:03:30|726911.7|725911.7|727031|726031|727536.9|726033.8|726906|725500.9|36
1631624620000|2021-09-14 13:03:40|727032.5|726032.5|727571.5|725571.5|727593.5|726061.6|727032.5|725546.4|36
1631624630000|2021-09-14 13:03:50|727569.2|725569.2|727050|726050|727580.6|726077.7|727048.5|725549.2|36
1631624640000|2021-09-14 13:04:00|727050.5|726050.5|727554.2|725554.2|727605|726066.3|727031.9|725534.7|38
1631624650000|2021-09-14 13:04:10|727552.2|725552.2|727008.9|726008.9|727562.6|726035.7|727000.8|725512.9|39
1631624660000|2021-09-14 13:04:20|727005.4|726005.4|726989|725989|727012.1|726012.1|726988.8|725988.8|25
1631624670000|2021-09-14 13:04:30|726994.7|725994.7|727604.5|725604.5|727611.6|726028|726994.7|725502.8|39
1631624680000|2021-09-14 13:04:40|727600|725600|727593.8|725593.8|727621.9|725621.9|727589.3|725589.3|38
1631624690000|2021-09-14 13:04:50|727592.5|725592.5|727164.4|726164.4|727687.1|726164.4|727164.4|725592.5|38
1631624700000|2021-09-14 13:05:00|727170.6|726170.6|727654.3|725654.3|727697.6|726180.5|727166.9|725618|39
1631624710000|2021-09-14 13:05:10|727646.8|725646.8|727633.3|725633.3|727650.8|726148|727135.4|725625.2|35
1631624720000|2021-09-14 13:05:20|727623.9|725623.9|727647.6|725647.6|727655.7|726143.5|727140.1|725623.9|32
1631624730000|2021-09-14 13:05:30|727649.4|725649.4|727699.8|725699.8|727710.1|726194.5|727194.5|725641.5|39
1631624740000|2021-09-14 13:05:40|727698.5|725698.5|727701.8|725701.8|727702.7|725702.7|727674.3|725674.3|39
1631624750000|2021-09-14 13:05:50|727711.9|725711.9|727683.2|725683.2|727711.9|726199.5|727181.3|725668.3|31
1631624760000|2021-09-14 13:06:00|727696.6|725696.6|727749.2|725749.2|727749.2|726246.5|727194.5|725696.6|32
1631624770000|2021-09-14 13:06:10|727748.8|725748.8|727712.1|725712.1|727749.2|726226.6|727208.4|725707|35
1631624780000|2021-09-14 13:06:20|727704.4|725704.4|727246.5|726246.5|727749.2|726246.5|727218.4|725704.4|32
1631624790000|2021-09-14 13:06:30|727250.5|726250.5|727251.7|726251.7|727750.1|726251.7|727221.5|725704.5|29
1631624800000|2021-09-14 13:06:40|727244.2|726244.2|727724.2|725724.2|727737.2|726244.3|727218.6|725714.6|30
1631624810000|2021-09-14 13:06:50|727737.8|725737.8|727233|726233|727765.6|726263.3|727223.5|725719.8|34
1631624820000|2021-09-14 13:07:00|727234.2|726234.2|727208.8|726208.8|727706.8|726234.7|727199.3|725686.2|33
1631624830000|2021-09-14 13:07:10|727203.2|726203.2|727698.5|725698.5|727713|726214|727202.8|725691.3|32
1631624840000|2021-09-14 13:07:20|727700.1|725700.1|727721|725721|727722|725722|727691.4|725691.4|26
1631624850000|2021-09-14 13:07:30|727719.2|725719.2|727703.6|725703.6|727730.3|725730.3|727703.6|725703.6|32
1631624860000|2021-09-14 13:07:40|727706.6|725706.6|727719.2|725719.2|727756.9|726245.6|727215.1|725696.3|30
1631624870000|2021-09-14 13:07:50|727719|725719|727202.9|726202.9|727719|726224.5|727189.1|725716.2|24
1631624880000|2021-09-14 13:08:00|727204.5|726204.5|727700.4|725700.4|727714.1|726209|727204.2|725680.9|33
1631624890000|2021-09-14 13:08:10|727701.4|725701.4|727694.9|725694.9|727721.3|726219.2|727201|725686.9|32
1631624900000|2021-09-14 13:08:20|727691.9|725691.9|727687.7|725687.7|727700|725700|727664.5|725664.5|38
1631624910000|2021-09-14 13:08:30|727687.4|725687.4|727611.3|725611.3|727689.1|725689.1|727593.2|725593.2|39
1631624920000|2021-09-14 13:08:40|727627.8|725627.8|727626.7|725626.7|727635.6|726110.8|727106.3|725600.2|40
1631624930000|2021-09-14 13:08:50|727622.3|725622.3|727573.8|725573.8|727625.5|726122.2|727085.4|725562.9|40
1631624940000|2021-09-14 13:09:00|727572|725572|727527.3|725527.3|727572|726029|727023.7|725526.7|32
1631624950000|2021-09-14 13:09:10|727523.7|725523.7|727569|725569|727569.3|726061|727061|725507.9|37
1631624960000|2021-09-14 13:09:20|727569.1|725569.1|727108.2|726108.2|727625.4|726109.1|727095.2|725569.1|26
1631624970000|2021-09-14 13:09:30|727114.5|726114.5|727536.9|725536.9|727618.3|726124|727114.5|725532.9|31
1631624980000|2021-09-14 13:09:40|727535.7|725535.7|727042.6|726042.6|727553|726042.6|727029.2|725524.4|38
1631624990000|2021-09-14 13:09:50|727033.9|726033.9|727040.9|726040.9|727043.7|726043.7|727033.9|726033.9|26
1631625000000|2021-09-14 13:10:00|727038|726038|727514.4|725514.4|727524.9|726038|727011.4|725509.6|32
1631625010000|2021-09-14 13:10:10|727511.9|725511.9|727572.3|725572.3|727580|726035.2|727024.7|725511.8|31
1631625020000|2021-09-14 13:10:20|727570.5|725570.5|727563.8|725563.8|727570.5|726072.7|727050.5|725559.7|33
1631625030000|2021-09-14 13:10:30|727568.7|725568.7|727668.9|725668.9|727669.8|726150.9|727089.2|725568.7|37
1631625040000|2021-09-14 13:10:40|727677|725677|727654.4|725654.4|727696.2|725696.2|727648.9|725648.9|36
1631625050000|2021-09-14 13:10:50|727661.6|725661.6|727673.6|725673.6|727683.7|725683.7|727654.3|725654.3|31
1631625060000|2021-09-14 13:11:00|727671.7|725671.7|727625.3|725625.3|727673.2|725673.2|727613.3|725613.3|35
1631625070000|2021-09-14 13:11:10|727621|725621|727573.3|725573.3|727621|725621|727573.3|725573.3|36
1631625080000|2021-09-14 13:11:20|727578.2|725578.2|727621.6|725621.6|727621.6|725621.6|727567.9|725567.9|28
1631625090000|2021-09-14 13:11:30|727618.4|725618.4|727634.1|725634.1|727649.6|726135.3|727127.2|725617.1|37
1631625100000|2021-09-14 13:11:40|727635.9|725635.9|727600.5|725600.5|727636.3|726093.3|727092.6|725588.2|33
1631625110000|2021-09-14 13:11:50|727602.6|725602.6|727131.1|726131.1|727644.2|726138|727117.1|725602.6|34
1631625120000|2021-09-14 13:12:00|727132.6|726132.6|727544.4|725544.4|727616.6|726132.6|727104.5|725533.9|32
1631625130000|2021-09-14 13:12:10|727545.4|725545.4|727547.4|725547.4|727575.6|726065.7|727065|725541|31
1631625140000|2021-09-14 13:12:20|727542.4|725542.4|727554.8|725554.8|727571.6|726064.2|727048.2|725542.4|35
1631625150000|2021-09-14 13:12:30|727049.2|726049.2|727145.4|726145.4|727655.9|726151.4|727010.7|725632.7|36
1631625160000|2021-09-14 13:12:40|727146.7|726146.7|727669.8|725669.8|727683.7|726178.4|727146.7|725664.3|33
1631625170000|2021-09-14 13:12:50|727670|725670|727672.5|725672.5|727678|725678|727658.4|725658.4|30
1631625180000|2021-09-14 13:13:00|727677.9|725677.9|727699.9|725699.9|727699.9|725699.9|727671.2|725671.2|26
1631625190000|2021-09-14 13:13:10|727746.3|725746.3|727723.5|725723.5|727746.3|726234.9|727234.9|725721.7|31
1631625200000|2021-09-14 13:13:20|727723.8|725723.8|727239.8|726239.8|727731.4|726243.7|727235.3|725709.9|27
1631625210000|2021-09-14 13:13:30|727236.6|726236.6|727748.9|725748.9|727751.5|726246.7|727236.6|725741.3|25
1631625220000|2021-09-14 13:13:40|727750.7|725750.7|727753.1|725753.1|727762.3|726255.5|727232.1|725743.3|31
1631625230000|2021-09-14 13:13:50|727747.8|725747.8|727190.2|726190.2|727770.2|726255.5|727189.2|725671.1|31
1631625240000|2021-09-14 13:14:00|727185.1|726185.1|727762.5|725762.5|727764.2|726290.4|727185.1|725739|38
1631625250000|2021-09-14 13:14:10|727755.8|725755.8|727760.8|725760.8|727765.1|725765.1|727751|725751|33
1631625260000|2021-09-14 13:14:20|727761.4|725761.4|727754.1|725754.1|727798.9|725798.9|727749.8|725749.8|31
1631625270000|2021-09-14 13:14:30|727754|725754|727645.6|725645.6|727754|726217.9|727150.9|725624.5|37
1631625280000|2021-09-14 13:14:40|727645.7|725645.7|727678.5|725678.5|727698.8|725698.8|727645.7|725645.7|37
1631625290000|2021-09-14 13:14:50|727678.1|725678.1|727744.4|725744.4|727748.5|725748.5|727676.6|725676.6|36
1631625300000|2021-09-14 13:15:00|727742.3|725742.3|727747|725747|727777|726268.1|727265.5|725742.3|38
1631625310000|2021-09-14 13:15:10|727745.4|725745.4|727676.3|725676.3|727751.8|726210.6|727210.6|725676.3|39
1631625320000|2021-09-14 13:15:20|727680|725680|727662.5|725662.5|727680|725680|727657.2|725657.2|33
1631625330000|2021-09-14 13:15:30|727662.1|725662.1|727160.3|726160.3|727662.6|726160.4|727157.3|725657.8|23
1631625340000|2021-09-14 13:15:40|727162|726162|727641.1|725641.1|727648.6|726174.7|727118.6|725635.6|37
1631625350000|2021-09-14 13:15:50|727640.5|725640.5|727637.6|725637.6|727643.9|725643.9|727625.6|725625.6|36
1631625360000|2021-09-14 13:16:00|727637|725637|727640.2|725640.2|727650.7|725650.7|727630.8|725630.8|35
1631625370000|2021-09-14 13:16:10|727640.3|725640.3|727676.8|725676.8|727683.8|726185.6|727150.3|725640.3|35
1631625380000|2021-09-14 13:16:20|727676.3|725676.3|727295.1|726295.1|727804.3|726301.3|727210.4|725675.8|40
1631625390000|2021-09-14 13:16:30|727295.7|726295.7|727307.7|726307.7|727847.3|726342.5|727295.7|725815.9|37
1631625400000|2021-09-14 13:16:40|727312|726312|727708.9|725708.9|727808.3|726313.6|727198.3|725661.6|38
1631625410000|2021-09-14 13:16:50|727726.7|725726.7|727229.9|726229.9|727737.4|726233.7|727222.4|725701.4|39
1631625420000|2021-09-14 13:17:00|727229.6|726229.6|727781.9|725781.9|727785.4|726280|727229.6|725751.3|34
1631625430000|2021-09-14 13:17:10|727783.3|725783.3|727781.2|725781.2|727791.1|726289.6|727262.5|725766.5|36
1631625440000|2021-09-14 13:17:20|727780.9|725780.9|727283.7|726283.7|727782.3|726284.3|727264.6|725772|30
1631625450000|2021-09-14 13:17:30|727280.9|726280.9|727334|726334|727839.1|726339.5|727280.8|725801.7|33
1631625460000|2021-09-14 13:17:40|727829.7|725829.7|727819.7|725819.7|727839.5|725839.5|727815.7|725815.7|36
1631625470000|2021-09-14 13:17:50|727821.1|725821.1|727377.4|726377.4|727877|726382.2|727347.7|725821.1|31
1631625480000|2021-09-14 13:18:00|727378.6|726378.6|727364.5|726364.5|727380.4|726380.4|727360.3|726360.3|33
1631625490000|2021-09-14 13:18:10|727365|726365|727871.7|725871.7|727871.8|726376|727361.6|725851.4|33
1631625500000|2021-09-14 13:18:20|727870.9|725870.9|727900.2|725900.2|727904|726399.3|727390.6|725870.9|34
1631625510000|2021-09-14 13:18:30|727899.7|725899.7|727408.7|726408.7|727920.7|726412.3|727390.7|725895.5|35
1631625520000|2021-09-14 13:18:40|727426.5|726426.5|727451.5|726451.5|727955.5|726460.3|727426.5|725934|35
1631625530000|2021-09-14 13:18:50|727447.7|726447.7|727916.2|725916.2|727949.4|726447.7|727428.1|725884.2|38
1631625540000|2021-09-14 13:19:00|727913.1|725913.1|727922.3|725922.3|727930.2|725930.2|727896.2|725896.2|40
1631625550000|2021-09-14 13:19:10|727925.1|725925.1|727873.8|725873.8|727925.1|726386.8|727386.8|725858.4|36
1631625560000|2021-09-14 13:19:20|727845.9|725845.9|727849.3|725849.3|727862.8|725862.8|727833.4|725833.4|36
1631625570000|2021-09-14 13:19:30|727850.1|725850.1|727898.5|725898.5|727906.4|726390.5|727376|725849.1|38
1631625580000|2021-09-14 13:19:40|727902.8|725902.8|727900.2|725900.2|727915.7|725915.7|727898.7|725898.7|34
1631625590000|2021-09-14 13:19:50|727900.8|725900.8|727895.8|725895.8|727911.4|725911.4|727891.4|725891.4|33
1631625600000|2021-09-14 13:20:00|727895.6|725895.6|727411.3|726411.3|727924|726420.8|727411.3|725868.8|38
1631625610000|2021-09-14 13:20:10|727405.4|726405.4|727905.9|725905.9|727931.3|726425.4|727405.2|725895.7|36
1631625620000|2021-09-14 13:20:20|727901.8|725901.8|727901.5|725901.5|727913.1|725913.1|727885|725885|31
1631625630000|2021-09-14 13:20:30|727902.3|725902.3|727898|725898|727902.3|725902.3|727881.7|725881.7|36
1631625640000|2021-09-14 13:20:40|727887.8|725887.8|727899.7|725899.7|727920.6|725920.6|727887.8|725887.8|37
1631625650000|2021-09-14 13:20:50|727903.2|725903.2|727352.6|726352.6|727909.7|726352.6|727342.9|725828.9|37
1631625660000|2021-09-14 13:21:00|727852.5|725852.5|727358.6|726358.6|727864.2|726358.6|727358.6|725838.8|35
1631625670000|2021-09-14 13:21:10|727364.6|726364.6|727424|726424|727940|726448.4|727357.5|725829.5|33
1631625680000|2021-09-14 13:21:20|727429.9|726429.9|727456.3|726456.3|727967.7|726467|727409.9|725931.2|36
1631625690000|2021-09-14 13:21:30|727456.9|726456.9|727428|726428|727952.1|726461|727428|725938.3|26
1631625700000|2021-09-14 13:21:40|727924|725924|727934.5|725934.5|727942.2|726430.2|727394.5|725905.3|38
1631625710000|2021-09-14 13:21:50|727934.1|725934.1|727415.6|726415.6|727934.1|726429.9|727408.8|725929|34
1631625720000|2021-09-14 13:22:00|727415.3|726415.3|727928.6|725928.6|727940.6|726418.9|727370.5|725877.1|35
1631625730000|2021-09-14 13:22:10|727930|725930|727937.4|725937.4|727944.8|726446.4|727423.2|725929.1|33
1631625740000|2021-09-14 13:22:20|727446.7|726446.7|727918|725918|727948.1|726456.9|727426.7|725918|36
1631625750000|2021-09-14 13:22:30|727918.1|725918.1|727450.1|726450.1|727957.7|726458.5|727426.4|725918.1|38
1631625760000|2021-09-14 13:22:40|727459|726459|727945.8|725945.8|727945.8|726459|727412.7|725908.5|38
1631625770000|2021-09-14 13:22:50|727449.8|726449.8|727462.7|726462.7|727959.6|726475.2|727434|725959.6|37
1631625780000|2021-09-14 13:23:00|727441.7|726441.7|727449.6|726449.6|727947.1|726455.5|727414.3|725947.1|36
1631625790000|2021-09-14 13:23:10|727441|726441|727445.5|726445.5|727942|726458.7|727415.5|725935.7|32
1631625800000|2021-09-14 13:23:20|727468.6|726468.6|727461.4|726461.4|727998.5|726498.1|727439.6|725998.5|39
1631625810000|2021-09-14 13:23:30|727463|726463|727982.4|725982.4|727992.1|726488.9|727463|725969.2|35
1631625820000|2021-09-14 13:23:40|727980.1|725980.1|727970.9|725970.9|727985.7|726483.8|727483|725961.3|28
1631625830000|2021-09-14 13:23:50|727972|725972|727935.7|725935.7|727972|726476|727439|725934.4|33
1631625840000|2021-09-14 13:24:00|727939.8|725939.8|727977.8|725977.8|727977.8|726473.8|727424.6|725902.1|37
1631625850000|2021-09-14 13:24:10|727959.3|725959.3|727951.4|725951.4|727971.6|726464.6|727438.8|725945.4|35
1631625860000|2021-09-14 13:24:20|727477.4|726477.4|727520.2|726520.2|728012.6|726528.5|727463|725967.9|38
1631625870000|2021-09-14 13:24:30|727519.6|726519.6|728015.2|726015.2|728060.1|726548|727514.5|726014.3|37
1631625880000|2021-09-14 13:24:40|727514.1|726514.1|727497|726497|728027.9|726527.2|727468.4|725974.5|34
1631625890000|2021-09-14 13:24:50|727495.8|726495.8|727558.2|726558.2|728051.2|726579.7|727492.2|725994.5|39
1631625900000|2021-09-14 13:25:00|727558.6|726558.6|728091.2|726091.2|728091.2|726583.6|727543.1|726062.6|37
1631625910000|2021-09-14 13:25:10|728086.7|726086.7|727582.1|726582.1|728086.7|726601.7|727563|726063.6|31
1631625920000|2021-09-14 13:25:20|727582.8|726582.8|727589.3|726589.3|728097.6|726606|727578.2|726085.6|36
1631625930000|2021-09-14 13:25:30|727589|726589|728119.2|726119.2|728123.5|726617.9|727589|726103.7|37
1631625940000|2021-09-14 13:25:40|728125.1|726125.1|727599.2|726599.2|728125.1|726625.8|727585.5|726102.1|39
1631625950000|2021-09-14 13:25:50|728107.6|726107.6|727535.5|726535.5|728107.6|726609.7|727535.5|726101.6|28
1631625960000|2021-09-14 13:26:00|727538.7|726538.7|728031.2|726031.2|728031.2|726542.6|727524.3|726028.5|31
1631625970000|2021-09-14 13:26:10|728029|726029|727517.2|726517.2|728041.3|726542.3|727492.8|726029|32
1631625980000|2021-09-14 13:26:20|727517.4|726517.4|727514.3|726514.3|727521.4|726521.4|727505.7|726505.7|35
1631625990000|2021-09-14 13:26:30|727511.1|726511.1|727502.3|726502.3|727521.3|726521.3|727492.2|726492.2|35
1631626000000|2021-09-14 13:26:40|727502.5|726502.5|727504.4|726504.4|727509.6|726509.6|727480.7|726480.7|32
1631626010000|2021-09-14 13:26:50|727505.3|726505.3|727451.4|726451.4|727965.3|726519.9|727451.4|725965.3|36
1631626020000|2021-09-14 13:27:00|727456|726456|727405.2|726405.2|727470.5|726470.5|727405.2|726405.2|33
1631626030000|2021-09-14 13:27:10|727387.6|726387.6|727439.7|726439.7|727439.7|726439.7|727383.8|726383.8|35
1631626040000|2021-09-14 13:27:20|727454|726454|727512.9|726512.9|727965.2|726522.7|727439.2|725965.2|35
1631626050000|2021-09-14 13:27:30|727509.3|726509.3|727468|726468|728015.6|726511.2|727468|726015.6|27
1631626060000|2021-09-14 13:27:40|727525.2|726525.2|727504.3|726504.3|727525.2|726525.2|727492.5|726492.5|33
1631626070000|2021-09-14 13:27:50|727484.9|726484.9|727494.3|726494.3|728002.9|726510.1|727484.9|725993.9|35
1631626080000|2021-09-14 13:28:00|727993.5|725993.5|727984.2|725984.2|727995.1|726488.3|727467.6|725966|38
1631626090000|2021-09-14 13:28:10|727983.7|725983.7|727989.9|725989.9|727989.9|725989.9|727975.2|725975.2|31
1631626100000|2021-09-14 13:28:20|727987.4|725987.4|727526|726526|728012.2|726530.8|727498.7|725984.9|36
1631626110000|2021-09-14 13:28:30|727529.2|726529.2|728044.1|726044.1|728045.6|726535.2|727525.4|726025.7|28
1631626120000|2021-09-14 13:28:40|728044.7|726044.7|728048.4|726048.4|728059.6|726551.3|727541.4|726043.6|37
1631626130000|2021-09-14 13:28:50|728048.3|726048.3|728048.9|726048.9|728049.7|726049.7|728044.8|726044.8|26
1631626140000|2021-09-14 13:29:00|728049.7|726049.7|728044.6|726044.6|728061.8|726061.8|728044.3|726044.3|30
1631626150000|2021-09-14 13:29:10|728046|726046|728050.1|726050.1|728057.3|726057.3|728044.8|726044.8|26
1631626160000|2021-09-14 13:29:20|728049|726049|728046.4|726046.4|728050.8|726050.8|728046.4|726046.4|25
1631626170000|2021-09-14 13:29:30|728046.7|726046.7|727549.2|726549.2|728062|726557.4|727543.4|726038.9|30
1631626180000|2021-09-14 13:29:40|727549.7|726549.7|727524.8|726524.8|728030.8|726549.8|727506.6|726026.3|36
1631626190000|2021-09-14 13:29:50|727525.5|726525.5|728035.5|726035.5|728042.4|726533.2|727511.6|726024.8|34
1631626200000|2021-09-14 13:30:00|728028.4|726028.4|728015.2|726015.2|728038.6|726531.4|727506|726012.4|36
1631626210000|2021-09-14 13:30:10|728015.4|726015.4|728012.2|726012.2|728025.2|726512.5|727491.8|725993.6|40
1631626220000|2021-09-14 13:30:20|728011.7|726011.7|727493.8|726493.8|728035.3|726536.9|727486.8|725999|40
1631626230000|2021-09-14 13:30:30|727493.9|726493.9|727519.6|726519.6|728021.8|726519.6|727462|725968.2|39
1631626240000|2021-09-14 13:30:40|727519.3|726519.3|727557.4|726557.4|728067|726578.3|727512.2|726007.9|39
1631626250000|2021-09-14 13:30:50|728036.2|726036.2|728014.3|726014.3|728036.2|726525.6|727500.9|725999.3|39
1631626260000|2021-09-14 13:31:00|728014.6|726014.6|728050.3|726050.3|728055.1|726055.1|728008.8|726008.8|39
1631626270000|2021-09-14 13:31:10|728045.1|726045.1|728053.1|726053.1|728064.9|726543.3|727533.5|726036.9|38
1631626280000|2021-09-14 13:31:20|728054.3|726054.3|728065.1|726065.1|728071.3|726551.9|727547.3|726033.1|37
1631626290000|2021-09-14 13:31:30|728064.9|726064.9|727553.6|726553.6|728074.1|726560.4|727540.8|726038.7|33
1631626300000|2021-09-14 13:31:40|727553.2|726553.2|727522.1|726522.1|728051.6|726575.2|727512.8|726024.6|36
1631626310000|2021-09-14 13:31:50|727517.1|726517.1|727606.5|726606.5|728118.3|726622.4|727517.1|726054.9|35
1631626320000|2021-09-14 13:32:00|728114.6|726114.6|727775|726775|728269.1|726775|727664.2|726107.6|36
1631626330000|2021-09-14 13:32:10|727775.1|726775.1|727784.3|726784.3|728330.4|726818.1|727764.5|726271.1|40
1631626340000|2021-09-14 13:32:20|727790.4|726790.4|728283|726283|728283|726825|727775.2|726283|40
1631626350000|2021-09-14 13:32:30|727754.6|726754.6|727707.3|726707.3|728215.3|726794.4|727699|726215.3|36
1631626360000|2021-09-14 13:32:40|727734.7|726734.7|727787.1|726787.1|728255.5|726802.3|727696.3|726244.9|36
1631626370000|2021-09-14 13:32:50|727784.3|726784.3|727810.1|726810.1|728301.4|726810.1|727768.7|726295.7|32
1631626380000|2021-09-14 13:33:00|727811.1|726811.1|727889.5|726889.5|727903.8|726903.8|727811.1|726811.1|39
1631626390000|2021-09-14 13:33:10|727888.7|726888.7|727899.8|726899.8|728402|726899.8|727854.5|726402|34
1631626400000|2021-09-14 13:33:20|727895|726895|727901.4|726901.4|728400.8|726918.2|727876.2|726400.5|39
1631626410000|2021-09-14 13:33:30|727902.5|726902.5|727923.8|726923.8|727936.8|726936.8|727891.8|726891.8|32
1631626420000|2021-09-14 13:33:40|727923.9|726923.9|727996.1|726996.1|728031.2|727031.2|727916.4|726916.4|35
1631626430000|2021-09-14 13:33:50|727999.3|726999.3|728050.4|727050.4|728050.4|727050.4|727981.4|726981.4|37
1631626440000|2021-09-14 13:34:00|728555.6|726555.6|728098.8|727098.8|728555.6|727139.4|728095.5|726555.6|40
1631626450000|2021-09-14 13:34:10|728100.7|727100.7|728538.4|726538.4|728598|727100.7|728075.8|726538.4|39
1631626460000|2021-09-14 13:34:20|728553.4|726553.4|728592.1|726592.1|728602.3|727067.3|728046.6|726536.3|40
1631626470000|2021-09-14 13:34:30|728600|726600|728174.7|727174.7|728627.6|727174.7|728089.4|726586.4|40
1631626480000|2021-09-14 13:34:40|728170|727170|728178.3|727178.3|728665.8|727190.1|728140|726644.5|38
1631626490000|2021-09-14 13:34:50|728183.6|727183.6|728670.9|726670.9|728811.7|727290.8|728177.4|726670.9|39
1631626500000|2021-09-14 13:35:00|728677.7|726677.7|728644.3|726644.3|728679|726679|728625.6|726625.6|38
1631626510000|2021-09-14 13:35:10|728644.6|726644.6|728661.8|726661.8|728671.3|727152.1|728152.1|726637.7|38
1631626520000|2021-09-14 13:35:20|728662|726662|728607.7|726607.7|728662|727135.3|728116.3|726607.7|33
1631626530000|2021-09-14 13:35:30|728607.8|726607.8|728066.4|727066.4|728623.9|727091.3|728066.4|726572.6|34
1631626540000|2021-09-14 13:35:40|728562.6|726562.6|728483.3|726483.3|728562.6|727064.1|727960.7|726466.5|36
1631626550000|2021-09-14 13:35:50|728470.1|726470.1|728556.3|726556.3|728576.9|726983.8|727967.1|726469.5|37
1631626560000|2021-09-14 13:36:00|728557.1|726557.1|728512.4|726512.4|728564.1|726564.1|728486.4|726486.4|38
1631626570000|2021-09-14 13:36:10|727994.7|726994.7|728514.6|726514.6|728514.6|727016.2|727973.8|726472.6|38
1631626580000|2021-09-14 13:36:20|728011.3|727011.3|728163.7|727163.7|728658.1|727163.7|728010.6|726514.5|33
1631626590000|2021-09-14 13:36:30|728674.7|726674.7|728646.1|726646.1|728700.2|727195.3|728158.7|726646.1|37
1631626600000|2021-09-14 13:36:40|728648.5|726648.5|728663.6|726663.6|728675.5|726675.5|728645|726645|34
1631626610000|2021-09-14 13:36:50|728660.5|726660.5|728738.8|726738.8|728755|727229.4|728144.8|726643|37
1631626620000|2021-09-14 13:37:00|728743.8|726743.8|728719.8|726719.8|728753.9|726753.9|728703|726703|33
1631626630000|2021-09-14 13:37:10|728719.1|726719.1|728650.6|726650.6|728722.7|726722.7|728641.3|726641.3|37
1631626640000|2021-09-14 13:37:20|728644.9|726644.9|728719.7|726719.7|728736.3|727188.7|728188.7|726644.9|40
1631626650000|2021-09-14 13:37:30|728720.5|726720.5|728824.9|726824.9|728825|726825|728718.4|726718.4|38
1631626660000|2021-09-14 13:37:40|728319.2|727319.2|728849.2|726849.2|728849.8|727344.9|728316.8|726803.3|35
1631626670000|2021-09-14 13:37:50|728849.7|726849.7|728752.5|726752.5|728849.7|726849.7|728752.5|726752.5|38
1631626680000|2021-09-14 13:38:00|728238.4|727238.4|728636.8|726636.8|728728.9|727238.4|728125.2|726629.3|37
1631626690000|2021-09-14 13:38:10|728642.1|726642.1|728740.6|726740.6|728743.4|726743.4|728638.8|726638.8|39
1631626700000|2021-09-14 13:38:20|728741.7|726741.7|728812.6|726812.6|728815.8|726815.8|728736.4|726736.4|35
1631626710000|2021-09-14 13:38:30|728811.8|726811.8|728760.9|726760.9|728841|726841|728759.4|726759.4|31
1631626720000|2021-09-14 13:38:40|728763.9|726763.9|728806.9|726806.9|728846.3|727333.1|728305.2|726763.9|38
1631626730000|2021-09-14 13:38:50|728807.2|726807.2|728401.2|727401.2|728912.3|727401.2|728314.7|726806.2|35
1631626740000|2021-09-14 13:39:00|728892.6|726892.6|728878.5|726878.5|728934.7|727436.2|728426.3|726867.8|35
1631626750000|2021-09-14 13:39:10|728382.2|727382.2|728905|726905|728928|727419.4|728382.2|726880.8|39
1631626760000|2021-09-14 13:39:20|728905.3|726905.3|728906.1|726906.1|728906.6|727424.2|728369.6|726860.5|39
1631626770000|2021-09-14 13:39:30|728413.3|727413.3|728923.1|726923.1|728923.1|727413.3|728368.8|726904.8|39
1631626780000|2021-09-14 13:39:40|728403|727403|728450.6|727450.6|728948.4|727456.4|728401.7|726906.9|35
1631626790000|2021-09-14 13:39:50|728452.1|727452.1|729042.2|727042.2|729063.7|727560|728451.8|727020.4|38
1631626800000|2021-09-14 13:40:00|729044.4|727044.4|728853.6|726853.6|729057|727508.1|728342.8|726837.2|40
1631626810000|2021-09-14 13:40:10|728839.9|726839.9|729012.6|727012.6|729024.9|727408.8|728408.8|726832.6|40
1631626820000|2021-09-14 13:40:20|729051.7|727051.7|728536.5|727536.5|729061.7|727557|728534.7|727023.9|37
1631626830000|2021-09-14 13:40:30|728525.7|727525.7|728928.9|726928.9|729023.4|727525.7|728389.5|726904.7|39
1631626840000|2021-09-14 13:40:40|728921.7|726921.7|728944.9|726944.9|728989.6|727467.8|728416.7|726920.6|37
1631626850000|2021-09-14 13:40:50|728943.1|726943.1|728935.5|726935.5|728971.5|727442.2|728436.9|726924.2|36
1631626860000|2021-09-14 13:41:00|728941.1|726941.1|728943.9|726943.9|728987.8|727481.9|728443.9|726925.9|35
1631626870000|2021-09-14 13:41:10|728945|726945|728946.4|726946.4|728961|727440.8|728411.4|726923.6|32
1631626880000|2021-09-14 13:41:20|728945.3|726945.3|728930.7|726930.7|728947.4|726947.4|728930.7|726930.7|34
1631626890000|2021-09-14 13:41:30|728946.3|726946.3|728909.2|726909.2|728946.3|727427.8|728407|726896|38
1631626900000|2021-09-14 13:41:40|728909.9|726909.9|728926.4|726926.4|728932.3|727427.2|728422.4|726894.1|37
1631626910000|2021-09-14 13:41:50|728923.9|726923.9|728951.2|726951.2|728958.9|727466.5|728450.8|726917.1|36
1631626920000|2021-09-14 13:42:00|728952.1|726952.1|729100.9|727100.9|729100.9|727559.8|728493.9|726951.2|36
1631626930000|2021-09-14 13:42:10|729172.3|727172.3|729189.3|727189.3|729233.4|727233.4|729172.3|727172.3|39
1631626940000|2021-09-14 13:42:20|729192.5|727192.5|729220.7|727220.7|729229.7|727229.7|729179.3|727179.3|38
1631626950000|2021-09-14 13:42:30|729212.8|727212.8|729220.5|727220.5|729232|727232|729180.1|727180.1|39
1631626960000|2021-09-14 13:42:40|729211.9|727211.9|729214.1|727214.1|729227.2|727227.2|729186.9|727186.9|37
1631626970000|2021-09-14 13:42:50|729206|727206|729224.3|727224.3|729249.5|727249.5|729206|727206|35
1631626980000|2021-09-14 13:43:00|729231.7|727231.7|729244.8|727244.8|729254.2|727734.4|728734.4|727211.1|36
1631626990000|2021-09-14 13:43:10|729250.8|727250.8|729308.2|727308.2|729342.9|727342.9|729239.2|727239.2|35
1631627000000|2021-09-14 13:43:20|729322.9|727322.9|729351.3|727351.3|729373.5|727864.5|728864.5|727311.6|37
1631627010000|2021-09-14 13:43:30|728810.8|727810.8|729385.6|727385.6|729455.3|727963|728810.8|727308.1|38
1631627020000|2021-09-14 13:43:40|729382.9|727382.9|728882.6|727882.6|729440.9|727931.6|728877.3|727334|39
1631627030000|2021-09-14 13:43:50|728883.2|727883.2|728808.2|727808.2|729302.5|727883.2|728769.4|727277.6|36
1631627040000|2021-09-14 13:44:00|728816.3|727816.3|728789.8|727789.8|729337.7|727848.9|728761.8|727266.8|40
1631627050000|2021-09-14 13:44:10|728792.4|727792.4|728835.8|727835.8|729280.9|727869.1|728763.8|727280.9|36
1631627060000|2021-09-14 13:44:20|729339.2|727339.2|728834|727834|729339.2|727837.9|728796.3|727295.7|36
1631627070000|2021-09-14 13:44:30|728833.6|727833.6|728771|727771|729357.9|727856.5|728757.7|727267.3|37
1631627080000|2021-09-14 13:44:40|729275.3|727275.3|729276.4|727276.4|729317.3|727815.4|728764.5|727252.1|38
1631627090000|2021-09-14 13:44:50|729270.7|727270.7|728842.8|727842.8|729351.5|727855.5|728811.4|727257.6|39
1631627100000|2021-09-14 13:45:00|729348.5|727348.5|729472.4|727472.4|729479.4|727978.6|728838.7|727346.8|39
1631627110000|2021-09-14 13:45:10|729474.3|727474.3|729411.8|727411.8|729546.2|727947.9|728932.9|727400.5|38
1631627120000|2021-09-14 13:45:20|729409.7|727409.7|728965.7|727965.7|729497.7|727965.7|728965.7|727406.6|37
1631627130000|2021-09-14 13:45:30|729459|727459|729415.8|727415.8|729471.5|727952.2|728929.6|727406.4|37
1631627140000|2021-09-14 13:45:40|729411|727411|729379.1|727379.1|729424|727921|728867.6|727348.6|39
1631627150000|2021-09-14 13:45:50|729379.7|727379.7|729432|727432|729466.8|727935.5|728783.5|727288.8|37
1631627160000|2021-09-14 13:46:00|729431.8|727431.8|729605.1|727605.1|729605.1|728018|728913.3|727417.7|39
1631627170000|2021-09-14 13:46:10|729608|727608|728951.9|727951.9|729638.2|728129.4|728951.9|727442.3|39
1631627180000|2021-09-14 13:46:20|728946.9|727946.9|729526.4|727526.4|729531.5|728017|728925.3|727420.9|38
1631627190000|2021-09-14 13:46:30|729515.8|727515.8|729499.9|727499.9|729523.4|728028.4|729003.3|727464.2|33
1631627200000|2021-09-14 13:46:40|729506.6|727506.6|728955.5|727955.5|729506.6|728012|728899.2|727396.7|39
1631627210000|2021-09-14 13:46:50|728952.8|727952.8|729258.9|727258.9|729404.6|727952.8|728818.2|727253.8|39
1631627220000|2021-09-14 13:47:00|729277.2|727277.2|729226|727226|729287.2|727777.4|728776.4|727166.3|38
1631627230000|2021-09-14 13:47:10|729216.7|727216.7|729210.5|727210.5|729246.7|727246.7|729165.7|727165.7|38
1631627240000|2021-09-14 13:47:20|729210|727210|729251.2|727251.2|729263.9|727760.7|728760.7|727210|36
1631627250000|2021-09-14 13:47:30|729244|727244|729319.9|727319.9|729339.5|727339.5|729243.4|727243.4|38
1631627260000|2021-09-14 13:47:40|729316.5|727316.5|729299|727299|729339.1|727826.9|728782.6|727265|34
1631627270000|2021-09-14 13:47:50|729303.5|727303.5|728806.1|727806.1|729304.1|727817.1|728786.4|727288.8|29
1631627280000|2021-09-14 13:48:00|728801.8|727801.8|728819.6|727819.6|729341.5|727843.9|728801.8|727311.3|34
1631627290000|2021-09-14 13:48:10|728811.5|727811.5|729231|727231|729323.2|727833.8|728806.8|727229|36
1631627300000|2021-09-14 13:48:20|729228.6|727228.6|729238.1|727238.1|729262|727731.4|728713.2|727204.7|33
1631627310000|2021-09-14 13:48:30|729236.4|727236.4|729239|727239|729246.4|727246.4|729229.5|727229.5|38
1631627320000|2021-09-14 13:48:40|729242.7|727242.7|729205.7|727205.7|729247.4|727247.4|729198.6|727198.6|34
1631627330000|2021-09-14 13:48:50|729205.3|727205.3|729250.9|727250.9|729261.9|727747.7|728697.1|727205.3|28
1631627340000|2021-09-14 13:49:00|729248.3|727248.3|728780.5|727780.5|729287.2|727792.1|728747|727245.8|28
1631627350000|2021-09-14 13:49:10|728791.7|727791.7|728848|727848|729381.2|727890.3|728791.7|727329.5|36
1631627360000|2021-09-14 13:49:20|728856.8|727856.8|729508.1|727508.1|729508.1|727956.3|728855.7|727362|32
1631627370000|2021-09-14 13:49:30|729498.7|727498.7|729410.2|727410.2|729502.3|727962.8|728875.2|727375.8|37
1631627380000|2021-09-14 13:49:40|729415.4|727415.4|728891.4|727891.4|729464.4|727898.6|728887.6|727384.2|28
1631627390000|2021-09-14 13:49:50|729523.8|727523.8|729023.7|728023.7|729594.9|728106.3|729023.7|727523.8|38
1631627400000|2021-09-14 13:50:00|729031.1|728031.1|728953.2|727953.2|729530.4|728039.1|728948.4|727474.5|40
1631627410000|2021-09-14 13:50:10|728963|727963|729390.2|727390.2|729452.3|727964.5|728875.5|727354.3|40
1631627420000|2021-09-14 13:50:20|729380.2|727380.2|728931.7|727931.7|729425.7|727931.7|728880.5|727356.4|38
1631627430000|2021-09-14 13:50:30|728937.5|727937.5|729501.3|727501.3|729501.3|728026.2|728937.5|727436.4|33
1631627440000|2021-09-14 13:50:40|729525.1|727525.1|729617.9|727617.9|729617.9|728111|729083.5|727519.8|29
1631627450000|2021-09-14 13:50:50|729641.4|727641.4|729093.2|728093.2|729645.5|728130.2|729092.4|727606.1|37
1631627460000|2021-09-14 13:51:00|729099.2|728099.2|729042.4|728042.4|729572.6|728099.2|729005.7|727572.6|34
1631627470000|2021-09-14 13:51:10|729041.1|728041.1|729191.4|728191.4|729629.1|728202.9|729011.5|727539.8|36
1631627480000|2021-09-14 13:51:20|729194.6|728194.6|729240.1|728240.1|729749.3|728242.4|729194.6|727731.1|37
1631627490000|2021-09-14 13:51:30|729239.9|728239.9|729234.4|728234.4|729769.6|728243.9|729234.1|727731.6|37
1631627500000|2021-09-14 13:51:40|729239.6|728239.6|729725|727725|729754.7|728241.6|729222.3|727720.5|34
1631627510000|2021-09-14 13:51:50|729723.1|727723.1|729731.3|727731.3|729740.2|728230.4|729222|727718.4|24
1631627520000|2021-09-14 13:52:00|729731.8|727731.8|729341.4|728341.4|729842.4|728350.6|729228.2|727731.8|34
1631627530000|2021-09-14 13:52:10|729334.8|728334.8|729857.7|727857.7|729921.1|728407.2|729300.8|727799.3|38
1631627540000|2021-09-14 13:52:20|729849.2|727849.2|729807.5|727807.5|729855.4|728353|729296.9|727797.6|38
1631627550000|2021-09-14 13:52:30|729809.2|727809.2|729835.2|727835.2|729866.9|728331.5|729291.4|727800.5|32
1631627560000|2021-09-14 13:52:40|729832.6|727832.6|729378.8|728378.8|729881.1|728389.7|729373.5|727832.6|30
1631627570000|2021-09-14 13:52:50|729377.3|728377.3|729841.5|727841.5|729898.4|728377.3|729375.3|727819.4|31
1631627580000|2021-09-14 13:53:00|729836.5|727836.5|729419.7|728419.7|729948.9|728438.6|729419.7|727830.3|36
1631627590000|2021-09-14 13:53:10|729418.8|728418.8|729481.3|728481.3|729993.8|728496.6|729418.8|727958.2|39
1631627600000|2021-09-14 13:53:20|729493.4|728493.4|729989.4|727989.4|730012.4|728493.7|729483.5|727969.2|36
1631627610000|2021-09-14 13:53:30|729984.3|727984.3|730115.3|728115.3|730117.4|728117.4|729962.4|727962.4|31
1631627620000|2021-09-14 13:53:40|730137.6|728137.6|730095|728095|730151.8|728647|729629.7|728086.9|38
1631627630000|2021-09-14 13:53:50|730090.8|728090.8|730071.1|728071.1|730130|728130|730046.5|728046.5|39
1631627640000|2021-09-14 13:54:00|730067.8|728067.8|730095.8|728095.8|730095.8|728095.8|730033.4|728033.4|39
1631627650000|2021-09-14 13:54:10|730090.7|728090.7|730048.7|728048.7|730106.6|728106.6|730025.8|728025.8|38
1631627660000|2021-09-14 13:54:20|730043.8|728043.8|729473.8|728473.8|730064.2|728474.7|729473.8|727971.7|38
1631627670000|2021-09-14 13:54:30|729972.8|727972.8|729464.1|728464.1|730015|728507.5|729464.1|727956.9|36
1631627680000|2021-09-14 13:54:40|729463.3|728463.3|729955.3|727955.3|729982.8|728463.3|729456.2|727943.3|33
1631627690000|2021-09-14 13:54:50|729455.4|728455.4|729969.4|727969.4|729984.9|728471.4|729455.4|727952.5|34
1631627700000|2021-09-14 13:55:00|729972.2|727972.2|730024.2|728024.2|730038.2|728038.2|729971|727971|39
1631627710000|2021-09-14 13:55:10|730008.2|728008.2|730040.5|728040.5|730040.5|728040.5|730000.3|728000.3|36
1631627720000|2021-09-14 13:55:20|730040.8|728040.8|730062.3|728062.3|730068.6|728068.6|730011.9|728011.9|34
1631627730000|2021-09-14 13:55:30|730057.7|728057.7|730054.7|728054.7|730092.3|728092.3|730054.7|728054.7|37
1631627740000|2021-09-14 13:55:40|730055.6|728055.6|729962.8|727962.8|730068.4|728068.4|729959.1|727959.1|38
1631627750000|2021-09-14 13:55:50|729959.7|727959.7|729964.2|727964.2|729987|727987|729947.8|727947.8|31
1631627760000|2021-09-14 13:56:00|729966.9|727966.9|730003.6|728003.6|730036.2|728036.2|729965.3|727965.3|39
1631627770000|2021-09-14 13:56:10|729996.9|727996.9|729943|727943|730015.1|728015.1|729939.6|727939.6|38
1631627780000|2021-09-14 13:56:20|729942.1|727942.1|729974.8|727974.8|729991.3|728489.1|729475|727923.9|30
1631627790000|2021-09-14 13:56:30|729985.4|727985.4|729998.4|727998.4|730005.4|728005.4|729979|727979|30
1631627800000|2021-09-14 13:56:40|730004.2|728004.2|730000.6|728000.6|730037.7|728037.7|729990.9|727990.9|31
1631627810000|2021-09-14 13:56:50|729990.9|727990.9|730087.7|728087.7|730093.8|728093.8|729990.9|727990.9|35
1631627820000|2021-09-14 13:57:00|730080.8|728080.8|730070.1|728070.1|730085.9|728085.9|730043.2|728043.2|32
1631627830000|2021-09-14 13:57:10|730062.9|728062.9|730060.2|728060.2|730071.1|728071.1|730050.8|728050.8|31
1631627840000|2021-09-14 13:57:20|730049.4|728049.4|730162.4|728162.4|730171.1|728171.1|730049.4|728049.4|39
1631627850000|2021-09-14 13:57:30|730138.1|728138.1|730142.9|728142.9|730161.4|728161.4|730107|728107|35
1631627860000|2021-09-14 13:57:40|730145.9|728145.9|730094.6|728094.6|730145.9|728145.9|730091.9|728091.9|34
1631627870000|2021-09-14 13:57:50|730102.4|728102.4|729940.7|727940.7|730112|728112|729923.9|727923.9|37
1631627880000|2021-09-14 13:58:00|729923.4|727923.4|730029.3|728029.3|730043.9|728043.9|729909.6|727909.6|38
1631627890000|2021-09-14 13:58:10|730067.8|728067.8|730070.8|728070.8|730099.5|728601.7|729601.7|728059.7|35
1631627900000|2021-09-14 13:58:20|730074.6|728074.6|730129.3|728129.3|730129.3|728129.3|730065.6|728065.6|34
1631627910000|2021-09-14 13:58:30|730134.9|728134.9|730167.6|728167.6|730227|728227|730116.3|728116.3|36
1631627920000|2021-09-14 13:58:40|730164.9|728164.9|730160.3|728160.3|730171.3|728171.3|730127.1|728127.1|37
1631627930000|2021-09-14 13:58:50|730158.7|728158.7|730122.5|728122.5|730158.7|728631.1|729617.7|728119|32
1631627940000|2021-09-14 13:59:00|730120.7|728120.7|730156|728156|730182.8|728182.8|730120.7|728120.7|27
1631627950000|2021-09-14 13:59:10|730162.4|728162.4|730120.8|728120.8|730170.6|728641.8|729641.8|728117.1|37
1631627960000|2021-09-14 13:59:20|730128.6|728128.6|730127.4|728127.4|730133.8|728631.6|729613.9|728113.1|36
1631627970000|2021-09-14 13:59:30|730121.9|728121.9|730092.5|728092.5|730126.3|728619.8|729598.8|728092.5|34
1631627980000|2021-09-14 13:59:40|730047.4|728047.4|730070.9|728070.9|730072.6|728072.6|729996.1|727996.1|40
1631627990000|2021-09-14 13:59:50|730071.1|728071.1|730069.3|728069.3|730087|728087|730063.4|728063.4|37
1631628000000|2021-09-14 14:00:00|730075.1|728075.1|730261.6|728261.6|730268.9|728268.9|730075.1|728075.1|39
1631628010000|2021-09-14 14:00:10|730259.6|728259.6|730403.5|728403.5|730403.5|728403.5|730259.6|728259.6|36
1631628020000|2021-09-14 14:00:20|730387.3|728387.3|730497.6|728497.6|730497.6|728497.6|730372.1|728372.1|31
1631628030000|2021-09-14 14:00:30|730470.8|728470.8|730632.4|728632.4|730641.3|728641.3|730456.2|728456.2|35
1631628040000|2021-09-14 14:00:40|730607.9|728607.9|730610.9|728610.9|730649.7|728649.7|730599.1|728599.1|39
1631628050000|2021-09-14 14:00:50|730613.5|728613.5|730670.6|728670.6|730732|728732|730580.1|728580.1|38
1631628060000|2021-09-14 14:01:00|730658.9|728658.9|730677.3|728677.3|730773.6|728773.6|730658.9|728658.9|40
1631628070000|2021-09-14 14:01:10|730688.5|728688.5|730703.6|728703.6|730713.6|728713.6|730669.7|728669.7|36
1631628080000|2021-09-14 14:01:20|730714.2|728714.2|730772.6|728772.6|730772.6|728772.6|730688.9|728688.9|39
1631628090000|2021-09-14 14:01:30|730776.9|728776.9|730676.9|728676.9|730776.9|728776.9|730668.2|728668.2|36
1631628100000|2021-09-14 14:01:40|730669|728669|730711.6|728711.6|730738.9|728738.9|730669|728669|36
1631628110000|2021-09-14 14:01:50|730707.5|728707.5|730697.9|728697.9|730737.1|728737.1|730685.8|728685.8|37
1631628120000|2021-09-14 14:02:00|730697.7|728697.7|730683.4|728683.4|730710.3|728710.3|730680.7|728680.7|37
1631628130000|2021-09-14 14:02:10|730684.1|728684.1|730670.4|728670.4|730702.7|728702.7|730643.7|728643.7|35
1631628140000|2021-09-14 14:02:20|730661.1|728661.1|730600.5|728600.5|730677.7|728677.7|730563.5|728563.5|35
1631628150000|2021-09-14 14:02:30|730589|728589|730583.9|728583.9|730671.1|728671.1|730582.9|728582.9|32
1631628160000|2021-09-14 14:02:40|730596.5|728596.5|730540.5|728540.5|730607.1|728607.1|730521.1|728521.1|37
1631628170000|2021-09-14 14:02:50|730537.1|728537.1|730482.2|728482.2|730550.5|728550.5|730441.9|728441.9|39
1631628180000|2021-09-14 14:03:00|730477|728477|730561.5|728561.5|730608|728608|730477|728477|39
1631628190000|2021-09-14 14:03:10|730575.9|728575.9|730649.5|728649.5|730673.7|728673.7|730545.7|728545.7|36
1631628200000|2021-09-14 14:03:20|730659|728659|730738.8|728738.8|730759.9|728759.9|730620.5|728620.5|37
1631628210000|2021-09-14 14:03:30|730753.6|728753.6|730726.7|728726.7|730766.4|728766.4|730721.5|728721.5|33
1631628220000|2021-09-14 14:03:40|730742.7|728742.7|730732.9|728732.9|730744.6|728744.6|730705.6|728705.6|27
1631628230000|2021-09-14 14:03:50|730731.5|728731.5|730726.8|728726.8|730736.6|728736.6|730712.7|728712.7|31
1631628240000|2021-09-14 14:04:00|730720.7|728720.7|730728|728728|730737.2|728737.2|730698.9|728698.9|32
1631628250000|2021-09-14 14:04:10|730727.2|728727.2|730684.4|728684.4|730737.9|728737.9|730681.4|728681.4|30
1631628260000|2021-09-14 14:04:20|730680.4|728680.4|730690.6|728690.6|730706.4|728706.4|730676|728676|27
1631628270000|2021-09-14 14:04:30|730681|728681|730689.9|728689.9|730693.7|728693.7|730671.3|728671.3|21
1631628280000|2021-09-14 14:04:40|730688.6|728688.6|730098.6|729098.6|730688.6|729117|730098.2|728595.3|35
1631628290000|2021-09-14 14:04:50|730096.5|729096.5|730500.1|728500.1|730615.8|729096.5|729983|728490.9|38
1631628300000|2021-09-14 14:05:00|730514.5|728514.5|730534.8|728534.8|730550.2|728550.2|730503.6|728503.6|38
1631628310000|2021-09-14 14:05:10|730538.7|728538.7|730376.4|728376.4|730553.1|728553.1|730369.1|728369.1|28
1631628320000|2021-09-14 14:05:20|730390.2|728390.2|730479|728479|730479.3|728479.3|730379.9|728379.9|35
1631628330000|2021-09-14 14:05:30|730476.9|728476.9|730410.4|728410.4|730476.9|728476.9|730356.3|728356.3|40
1631628340000|2021-09-14 14:05:40|730423.1|728423.1|730379.4|728379.4|730456.7|728897.3|729897.3|728369.4|38
1631628350000|2021-09-14 14:05:50|730378.4|728378.4|730347.5|728347.5|730405.3|728405.3|730297.3|728297.3|39
1631628360000|2021-09-14 14:06:00|730354.4|728354.4|730242.5|728242.5|730361.9|728361.9|730134.7|728134.7|39
1631628370000|2021-09-14 14:06:10|730234.2|728234.2|730180.7|728180.7|730234.2|728738.4|729689.6|728170.8|35
1631628380000|2021-09-14 14:06:20|730229.6|728229.6|730158.3|728158.3|730253|728646|729644.9|728138|38
1631628390000|2021-09-14 14:06:30|730156.4|728156.4|730192.4|728192.4|730238.3|728722.1|729694.6|728156.4|34
1631628400000|2021-09-14 14:06:40|730182.5|728182.5|730133.3|728133.3|730199.4|728199.4|730110.5|728110.5|34
1631628410000|2021-09-14 14:06:50|730129.6|728129.6|730150.1|728150.1|730161.8|728588.2|729579.1|728035.2|35
1631628420000|2021-09-14 14:07:00|730143.5|728143.5|730144|728144|730181.1|728665.6|729629.7|728124.3|30
1631628430000|2021-09-14 14:07:10|730141.4|728141.4|729693.4|728693.4|730209.7|728712.7|729656.1|728129.9|33
1631628440000|2021-09-14 14:07:20|730201.4|728201.4|730160.4|728160.4|730202.2|728202.2|730149|728149|26
1631628450000|2021-09-14 14:07:30|730163.6|728163.6|730167.7|728167.7|730194.8|728672.1|729672.1|728163.6|29
1631628460000|2021-09-14 14:07:40|730168.4|728168.4|730161.9|728161.9|730185.3|728659.5|729659.5|728143.8|37
1631628470000|2021-09-14 14:07:50|730135.4|728135.4|729622.1|728622.1|730148.4|728639.8|729602.8|728104|34
1631628480000|2021-09-14 14:08:00|729635.3|728635.3|729628.9|728628.9|730147.9|728643.7|729614.7|728111.5|35
1631628490000|2021-09-14 14:08:10|730133|728133|730128.8|728128.8|730151.3|728645.7|729628.7|728111.7|33
1631628500000|2021-09-14 14:08:20|730133.3|728133.3|729622.7|728622.7|730177.6|728653.5|729616.9|728109.7|35
1631628510000|2021-09-14 14:08:30|729615.9|728615.9|730170.6|728170.6|730252.7|728717.9|729615.9|728122.7|33
1631628520000|2021-09-14 14:08:40|730172.5|728172.5|730209.2|728209.2|730209.5|728209.5|730153.7|728153.7|29
1631628530000|2021-09-14 14:08:50|730207.2|728207.2|730188.2|728188.2|730207.2|728696.5|729629.7|728133.1|36
1631628540000|2021-09-14 14:09:00|730185.3|728185.3|729730.4|728730.4|730256|728730.4|729730.4|728181.2|33
1631628550000|2021-09-14 14:09:10|729732.3|728732.3|730233.5|728233.5|730235.2|728732.3|729727.5|728212.4|32
1631628560000|2021-09-14 14:09:20|730233.6|728233.6|730191.1|728191.1|730259.1|728753.6|729714.2|728177.6|33
1631628570000|2021-09-14 14:09:30|730194.2|728194.2|730144.1|728144.1|730220.4|728718.6|729635.9|728125.3|34
1631628580000|2021-09-14 14:09:40|730143.6|728143.6|729616.7|728616.7|730148.1|728619|729608.4|728072.4|32
1631628590000|2021-09-14 14:09:50|729613.3|728613.3|730121.6|728121.6|730140.3|728613.3|729613.3|728111.4|33
1631628600000|2021-09-14 14:10:00|730131.6|728131.6|730141.6|728141.6|730149.9|728149.9|730131.6|728131.6|30
1631628610000|2021-09-14 14:10:10|730141.1|728141.1|730111|728111|730146.9|728659.6|729649.7|728111|33
1631628620000|2021-09-14 14:10:20|730122.6|728122.6|729556.6|728556.6|730131.6|728563.8|729538.5|728032.2|40
1631628630000|2021-09-14 14:10:30|729559.2|728559.2|730181.3|728181.3|730181.3|728668.2|729543.4|728121.5|35
1631628640000|2021-09-14 14:10:40|730185.6|728185.6|730159.9|728159.9|730189.7|728699.8|729644.7|728125.5|38
1631628650000|2021-09-14 14:10:50|730159|728159|729691.3|728691.3|730184.4|728699.7|729637.4|728118.7|38
1631628660000|2021-09-14 14:11:00|729692.5|728692.5|729697.2|728697.2|730209.9|728712.1|729674.5|728160.8|37
1631628670000|2021-09-14 14:11:10|730191.5|728191.5|729727.4|728727.4|730224.9|728729.8|729718.1|728191.5|33
1631628680000|2021-09-14 14:11:20|729726.7|728726.7|729733|728733|729737.3|728737.3|729725.3|728725.3|33
1631628690000|2021-09-14 14:11:30|729735.6|728735.6|729725.9|728725.9|729735.6|728735.6|729666|728666|28
1631628700000|2021-09-14 14:11:40|729726.2|728726.2|729720.1|728720.1|730243.3|728748.8|729707.3|728243.3|38
1631628710000|2021-09-14 14:11:50|729717.8|728717.8|729734.6|728734.6|729734.6|728734.6|729709.9|728709.9|34
1631628720000|2021-09-14 14:12:00|729738.6|728738.6|730178|728178|730210.1|728739.3|729693.3|728164.5|37
1631628730000|2021-09-14 14:12:10|730177.8|728177.8|729670.1|728670.1|730187|728670.1|729670.1|728145.8|34
1631628740000|2021-09-14 14:12:20|729673.3|728673.3|730146.8|728146.8|730182.3|728673.3|729655.1|728146.8|37
1631628750000|2021-09-14 14:12:30|730126|728126|730068.5|728068.5|730132.2|728636.5|729591|728068.5|39
1631628760000|2021-09-14 14:12:40|730070.6|728070.6|730021.5|728021.5|730073.8|728073.8|730010.7|728010.7|33
1631628770000|2021-09-14 14:12:50|730013|728013|730040.7|728040.7|730049.3|728501.1|729501.1|727983.5|33
1631628780000|2021-09-14 14:13:00|730049.5|728049.5|730020.8|728020.8|730051.8|728051.8|729995.4|727995.4|38
1631628790000|2021-09-14 14:13:10|730004.8|728004.8|730004.2|728004.2|730019.8|728019.8|729994.5|727994.5|37
1631628800000|2021-09-14 14:13:20|730000.5|728000.5|730061.3|728061.3|730061.3|728061.3|729996.2|727996.2|29
1631628810000|2021-09-14 14:13:30|730083.7|728083.7|729972.1|727972.1|730103.6|728498.6|729473.2|727972.1|39
1631628820000|2021-09-14 14:13:40|729966|727966|729945.2|727945.2|729971.7|728473.4|729461.8|727932.4|38
1631628830000|2021-09-14 14:13:50|729938.2|727938.2|730018.2|728018.2|730018.2|728492.6|729492.6|727936.8|37
1631628840000|2021-09-14 14:14:00|730040|728040|730021.8|728021.8|730045.5|728537.6|729514.8|728002.6|37
1631628850000|2021-09-14 14:14:10|730023|728023|730005.1|728005.1|730067.5|728547.5|729521.5|727987.8|38
1631628860000|2021-09-14 14:14:20|730005.2|728005.2|730026.8|728026.8|730068.6|728509.5|729509.5|728005.1|37
1631628870000|2021-09-14 14:14:30|730038.3|728038.3|730119.1|728119.1|730119.1|728587.3|729536.5|728038.3|39
1631628880000|2021-09-14 14:14:40|729628.4|728628.4|729593.9|728593.9|730138|728628.4|729570.7|728070.5|38
1631628890000|2021-09-14 14:14:50|729579.2|728579.2|730025.7|728025.7|730094.1|728602.6|729575.4|728023|39
1631628900000|2021-09-14 14:15:00|730028.3|728028.3|729539.5|728539.5|730111.5|728611|729539.5|728028.3|40
1631628910000|2021-09-14 14:15:10|729545.3|728545.3|729474.2|728474.2|730040|728550.3|729474.2|727970.4|39
1631628920000|2021-09-14 14:15:20|729977.2|727977.2|730017.3|728017.3|730022.2|728468.5|729467.6|727955.2|39
1631628930000|2021-09-14 14:15:30|730015|728015|729813.3|727813.3|730017|728510.9|729303|727799.2|38
1631628940000|2021-09-14 14:15:40|729809.1|727809.1|729740.7|727740.7|729809.1|728281.9|729153.1|727626.7|35
1631628950000|2021-09-14 14:15:50|729736.9|727736.9|729723.4|727723.4|729748.7|727748.7|729660.6|727660.6|40
1631628960000|2021-09-14 14:16:00|729687.7|727687.7|729647.4|727647.4|729739.4|727739.4|729629.6|727629.6|40
1631628970000|2021-09-14 14:16:10|729623.8|727623.8|729511.8|727511.8|729631.9|727631.9|729511.8|727511.8|37
1631628980000|2021-09-14 14:16:20|729497.5|727497.5|729583.8|727583.8|729619.2|727997.7|728997.3|727468.4|37
1631628990000|2021-09-14 14:16:30|729592.2|727592.2|729671.3|727671.3|729680.7|727680.7|729592.2|727592.2|35
1631629000000|2021-09-14 14:16:40|729660.2|727660.2|729650.2|727650.2|729670.3|727670.3|729637.7|727637.7|35
1631629010000|2021-09-14 14:16:50|729645.1|727645.1|729700.6|727700.6|729703.5|727703.5|729641.6|727641.6|31
1631629020000|2021-09-14 14:17:00|729694.9|727694.9|729666.4|727666.4|729726.3|727726.3|729598.8|727598.8|40
1631629030000|2021-09-14 14:17:10|729668.5|727668.5|729667|727667|729701.4|727701.4|729654.3|727654.3|32
1631629040000|2021-09-14 14:17:20|729666.3|727666.3|729636.5|727636.5|729670.9|727670.9|729559.3|727559.3|26
1631629050000|2021-09-14 14:17:30|729643.9|727643.9|729633.7|727633.7|729643.9|727643.9|729603.4|727603.4|36
1631629060000|2021-09-14 14:17:40|729631.9|727631.9|729450.3|727450.3|729639|727639|729442.2|727442.2|37
1631629070000|2021-09-14 14:17:50|729437.1|727437.1|729482.7|727482.7|729491.7|727491.7|729410.2|727410.2|38
1631629080000|2021-09-14 14:18:00|729511.3|727511.3|729440.5|727440.5|729560.8|727560.8|729439.6|727439.6|40
1631629090000|2021-09-14 14:18:10|729437.5|727437.5|729484.8|727484.8|729504.3|727504.3|729437.5|727437.5|32
1631629100000|2021-09-14 14:18:20|729466.7|727466.7|729459.8|727459.8|729489.6|727489.6|729446.8|727446.8|36
1631629110000|2021-09-14 14:18:30|729455|727455|729568.9|727568.9|729576.9|727576.9|729451.3|727451.3|37
1631629120000|2021-09-14 14:18:40|729564.7|727564.7|729575.7|727575.7|729597.8|727597.8|729557.6|727557.6|38
1631629130000|2021-09-14 14:18:50|729572.5|727572.5|729660.3|727660.3|729675.6|727675.6|729572.5|727572.5|38
1631629140000|2021-09-14 14:19:00|729657.3|727657.3|729605.4|727605.4|729678.9|727678.9|729594.9|727594.9|34
1631629150000|2021-09-14 14:19:10|729602.1|727602.1|729615.6|727615.6|729627.7|727627.7|729576.1|727576.1|36
1631629160000|2021-09-14 14:19:20|729610.1|727610.1|729577.1|727577.1|729617.8|727617.8|729564.9|727564.9|36
1631629170000|2021-09-14 14:19:30|729576.7|727576.7|729576.1|727576.1|729588.9|727588.9|729566.2|727566.2|30
1631629180000|2021-09-14 14:19:40|729570.8|727570.8|729574.7|727574.7|729590.7|727590.7|729560|727560|27
1631629190000|2021-09-14 14:19:50|729577.8|727577.8|729142.3|728142.3|729658.3|728168.5|729132.6|727568|34
1631629200000|2021-09-14 14:20:00|729140|728140|729589.7|727589.7|729631.1|728140|729083.3|727559|38
1631629210000|2021-09-14 14:20:10|729598|727598|729139.1|728139.1|729661.4|728140.9|729100.5|727598|34
1631629220000|2021-09-14 14:20:20|729143.6|728143.6|729669.1|727669.1|729675.5|728151.3|729137.8|727641.1|30
1631629230000|2021-09-14 14:20:30|729673.2|727673.2|729640.1|727640.1|729674.3|728144.8|729144.8|727630.9|38
1631629240000|2021-09-14 14:20:40|729638.1|727638.1|729718.1|727718.1|729718.1|728200.2|729183.4|727638.1|30
1631629250000|2021-09-14 14:20:50|729720.6|727720.6|729720.8|727720.8|729734.7|728224.1|729222.3|727720.6|30
1631629260000|2021-09-14 14:21:00|729720.7|727720.7|729724.2|727724.2|729729.9|727729.9|729704.3|727704.3|24
1631629270000|2021-09-14 14:21:10|729724.1|727724.1|729733.2|727733.2|729780.2|728281.8|729260.9|727724.1|36
1631629280000|2021-09-14 14:21:20|729235.3|728235.3|729225.2|728225.2|729780.8|728286.4|729223.4|727740.5|39
1631629290000|2021-09-14 14:21:30|729224.9|728224.9|729224|728224|729801.1|728260.3|729210.1|727717.3|38
1631629300000|2021-09-14 14:21:40|729214.1|728214.1|729645.7|727645.7|729705.7|728214.1|729123.7|727599.6|40
1631629310000|2021-09-14 14:21:50|729646.3|727646.3|729588|727588|729670.7|728155|729150.5|727564.5|33
1631629320000|2021-09-14 14:22:00|729605.4|727605.4|729680.6|727680.6|729704.2|728204.5|729155.7|727590.9|35
1631629330000|2021-09-14 14:22:10|729655.8|727655.8|729696.2|727696.2|729716.2|728203.2|729177.1|727655.8|39
1631629340000|2021-09-14 14:22:20|729703.8|727703.8|729753.3|727753.3|729753.3|727753.3|729685.6|727685.6|37
1631629350000|2021-09-14 14:22:30|729752.7|727752.7|729755.6|727755.6|729760.7|727760.7|729710.9|727710.9|37
1631629360000|2021-09-14 14:22:40|729753.8|727753.8|729750.9|727750.9|729759.8|727759.8|729739.6|727739.6|31
1631629370000|2021-09-14 14:22:50|729749.3|727749.3|729782.5|727782.5|729787.7|727787.7|729746.5|727746.5|33
1631629380000|2021-09-14 14:23:00|729776|727776|729239|728239|729794.9|728239|729239|727730.8|30
1631629390000|2021-09-14 14:23:10|729248.2|728248.2|729736|727736|729777.1|728279.5|729234.2|727722.3|34
1631629400000|2021-09-14 14:23:20|729242.5|728242.5|729742.2|727742.2|729752.8|728253.4|729235.4|727728.6|30
1631629410000|2021-09-14 14:23:30|729740.4|727740.4|729747.6|727747.6|729764.8|728258.7|729233.4|727722.7|29
1631629420000|2021-09-14 14:23:40|729753.6|727753.6|729302.2|728302.2|729811.9|728315|729243.5|727753.6|39
1631629430000|2021-09-14 14:23:50|729306.8|728306.8|729788.1|727788.1|729803.3|728311.1|729283.4|727772.4|35
1631629440000|2021-09-14 14:24:00|729792.2|727792.2|729770.9|727770.9|729799.8|728315.9|729253.5|727760.9|38
1631629450000|2021-09-14 14:24:10|729271.8|728271.8|729758.7|727758.7|729776.8|728285|729271.1|727756.3|30
1631629460000|2021-09-14 14:24:20|729759.2|727759.2|729750.2|727750.2|729763.2|727763.2|729748.1|727748.1|31
1631629470000|2021-09-14 14:24:30|729749.3|727749.3|729809.2|727809.2|729809.2|728271.2|729254.6|727749.3|27
1631629480000|2021-09-14 14:24:40|729810.5|727810.5|729810.9|727810.9|729815.5|728311.2|729310.3|727797.2|31
1631629490000|2021-09-14 14:24:50|729810.7|727810.7|729904.7|727904.7|729913|728413.7|729351.9|727805.1|39
1631629500000|2021-09-14 14:25:00|729902.2|727902.2|729894.5|727894.5|729925.8|728429.8|729429.8|727881.7|36
1631629510000|2021-09-14 14:25:10|729894.6|727894.6|729928.4|727928.4|729928.4|728428.3|729424.4|727892.2|31
1631629520000|2021-09-14 14:25:20|729435.6|728435.6|730028.6|728028.6|730049.1|728524|729432.3|728003.3|31
1631629530000|2021-09-14 14:25:30|730027.1|728027.1|729956.8|727956.8|730027.1|728482|729435.4|727942.3|36
1631629540000|2021-09-14 14:25:40|729933|727933|729905.8|727905.8|729933|728447.5|729389.8|727881.3|34
1631629550000|2021-09-14 14:25:50|729906.7|727906.7|730060.9|728060.9|730090.2|728587.2|729487.5|727897.8|40
1631629560000|2021-09-14 14:26:00|729563|728563|730104.3|728104.3|730104.3|728619.2|729563|728038.1|40
1631629570000|2021-09-14 14:26:10|730105.3|728105.3|729631.5|728631.5|730120.7|728649|729593.5|728102.6|37
1631629580000|2021-09-14 14:26:20|729651.2|728651.2|730172.6|728172.6|730179.2|728686.1|729651.2|728169.5|36
1631629590000|2021-09-14 14:26:30|730172.1|728172.1|730195.7|728195.7|730207.9|728706.2|729693.7|728172.1|39
1631629600000|2021-09-14 14:26:40|730200|728200|730147|728147|730205.9|728700.2|729638.6|728146.4|36
1631629610000|2021-09-14 14:26:50|730125.9|728125.9|730221.3|728221.3|730221.3|728664.8|729627|728125.9|33
1631629620000|2021-09-14 14:27:00|730217.5|728217.5|730176.9|728176.9|730224.9|728700.9|729684.5|728176.9|40
1631629630000|2021-09-14 14:27:10|730180|728180|730168.8|728168.8|730194.5|728700.3|729664.6|728143.7|40
1631629640000|2021-09-14 14:27:20|729674.7|728674.7|730192.6|728192.6|730193.4|728697.7|729651|728160.9|39
1631629650000|2021-09-14 14:27:30|730192.4|728192.4|729704.5|728704.5|730208.9|728716.8|729675.9|728180.9|38
1631629660000|2021-09-14 14:27:40|729721.8|728721.8|730241.7|728241.7|730241.7|728741.8|729704.5|728226.8|33
1631629670000|2021-09-14 14:27:50|730240.8|728240.8|730221.3|728221.3|730240.8|728746.6|729712.1|728212.2|36
1631629680000|2021-09-14 14:28:00|730231.2|728231.2|730236|728236|730250.5|728738|729738|728201.6|36
1631629690000|2021-09-14 14:28:10|730238.3|728238.3|729754.3|728754.3|730267.2|728780.2|729735.5|728212.4|36
1631629700000|2021-09-14 14:28:20|729767.4|728767.4|729658.9|728658.9|730219.1|728767.4|729658.9|728146.3|35
1631629710000|2021-09-14 14:28:30|729659.6|728659.6|730170.9|728170.9|730184.1|728692.7|729650|728154.9|37
1631629720000|2021-09-14 14:28:40|730157.5|728157.5|729661.3|728661.3|730170|728669.2|729631.1|728150.3|38
1631629730000|2021-09-14 14:28:50|729661.9|728661.9|729651.9|728651.9|730192.1|728666.3|729644.4|728142.2|37
1631629740000|2021-09-14 14:29:00|730156.5|728156.5|730141.7|728141.7|730156.5|728648.6|729634.3|728137.1|34
1631629750000|2021-09-14 14:29:10|730147.8|728147.8|730139.5|728139.5|730147.8|728651.2|729636.3|728121.3|34
1631629760000|2021-09-14 14:29:20|730138.1|728138.1|729564|728564|730138.1|728614.5|729544.7|728086.9|39
1631629770000|2021-09-14 14:29:30|729565.8|728565.8|730035.4|728035.4|730045.6|728597.6|729550.4|728015.8|37
1631629780000|2021-09-14 14:29:40|729987.5|727987.5|729942.1|727942.1|730010.8|728460.2|729446|727918.6|36
1631629790000|2021-09-14 14:29:50|729954.3|727954.3|729544.9|728544.9|730046.7|728547.5|729455.9|727920.5|34
1631629800000|2021-09-14 14:30:00|729545.1|728545.1|730018|728018|730052.8|728548.5|729540.5|728018|32
1631629810000|2021-09-14 14:30:10|729521.8|728521.8|730029.9|728029.9|730034.5|728537|729510.2|728014.7|28
1631629820000|2021-09-14 14:30:20|730026.6|728026.6|730052.6|728052.6|730057.3|728556.2|729527.7|728016|35
1631629830000|2021-09-14 14:30:30|730051.1|728051.1|730027.9|728027.9|730057.5|728540.8|729535|728000.7|32
1631629840000|2021-09-14 14:30:40|730020.3|728020.3|729967.2|727967.2|730026.7|728026.7|729943.8|727943.8|33
1631629850000|2021-09-14 14:30:50|729462.7|728462.7|729959.8|727959.8|729961.6|728462.7|729462.7|727920.9|39
1631629860000|2021-09-14 14:31:00|729961.8|727961.8|730047.1|728047.1|730062.2|728062.2|729957.7|727957.7|37
1631629870000|2021-09-14 14:31:10|730057.7|728057.7|729553.4|728553.4|730061.4|728553.4|729553.4|728029.1|31
1631629880000|2021-09-14 14:31:20|729551.4|728551.4|730017|728017|730049.7|728551.4|729528.6|727923.1|39
1631629890000|2021-09-14 14:31:30|730015.3|728015.3|730034.3|728034.3|730055.3|728552|729538.3|728011.2|33
1631629900000|2021-09-14 14:31:40|730021.1|728021.1|729441.4|728441.4|730026.6|728441.4|729441.4|727935.4|35
1631629910000|2021-09-14 14:31:50|729451.8|728451.8|729926.2|727926.2|729964.8|728460.1|729418.7|727911.2|39
1631629920000|2021-09-14 14:32:00|729924.7|727924.7|729942.3|727942.3|729950|727950|729917.8|727917.8|37
1631629930000|2021-09-14 14:32:10|729941|727941|729918.8|727918.8|729965.4|727965.4|729900.7|727900.7|32
1631629940000|2021-09-14 14:32:20|729921.7|727921.7|729905.7|727905.7|729931.9|727931.9|729905.6|727905.6|39
1631629950000|2021-09-14 14:32:30|729910.9|727910.9|729916.4|727916.4|729989.5|727989.5|729890.5|727890.5|38
1631629960000|2021-09-14 14:32:40|729909.7|727909.7|729904.7|727904.7|729921.7|727921.7|729881.2|727881.2|33
1631629970000|2021-09-14 14:32:50|729893.6|727893.6|729946.8|727946.8|729946.8|728413.4|729407.7|727891.1|38
1631629980000|2021-09-14 14:33:00|729933.9|727933.9|729903|727903|729933.9|728400.3|729400.3|727887.5|39
1631629990000|2021-09-14 14:33:10|729903.9|727903.9|729366.8|728366.8|729918.6|728366.8|729350.2|727832.8|35
1631630000000|2021-09-14 14:33:20|729329.9|728329.9|729798.9|727798.9|729832|728329.9|729329.9|727798.5|34
1631630010000|2021-09-14 14:33:30|729794.1|727794.1|729773.8|727773.8|729817.6|728317.3|729271.6|727764.4|38
1631630020000|2021-09-14 14:33:40|729774.9|727774.9|729777.2|727777.2|729785.7|727785.7|729763.8|727763.8|26
1631630030000|2021-09-14 14:33:50|729778|727778|729755.2|727755.2|729779.5|727779.5|729753.4|727753.4|26
1631630040000|2021-09-14 14:34:00|729714.4|727714.4|729192.6|728192.6|729714.4|728212.2|729185.4|727677.6|38
1631630050000|2021-09-14 14:34:10|729196.2|728196.2|729705.2|727705.2|729705.2|728197.6|729193.3|727690.9|36
1631630060000|2021-09-14 14:34:20|729706.1|727706.1|729324.9|728324.9|729825.7|728340|729278.4|727706.1|38
1631630070000|2021-09-14 14:34:30|729327|728327|729910.6|727910.6|729910.6|728385.3|729327|727846.1|37
1631630080000|2021-09-14 14:34:40|729905.8|727905.8|729911|727911|729922.1|727922.1|729896.7|727896.7|31
1631630090000|2021-09-14 14:34:50|729911.2|727911.2|729909.8|727909.8|729996.7|727996.7|729908.1|727908.1|36
1631630100000|2021-09-14 14:35:00|729902.7|727902.7|729942|727942|729962.9|727962.9|729902.7|727902.7|37
1631630110000|2021-09-14 14:35:10|729942.9|727942.9|729938.1|727938.1|729970.2|727970.2|729929.7|727929.7|37
1631630120000|2021-09-14 14:35:20|729937.3|727937.3|729948.1|727948.1|729968.6|727968.6|729928.1|727928.1|38
1631630130000|2021-09-14 14:35:30|729944.8|727944.8|729972.6|727972.6|729977.8|727977.8|729891.8|727891.8|37
1631630140000|2021-09-14 14:35:40|729975.7|727975.7|730005.8|728005.8|730012.6|728012.6|729975.2|727975.2|30
1631630150000|2021-09-14 14:35:50|730008.2|728008.2|729985.6|727985.6|730041.7|728041.7|729985.6|727985.6|34
1631630160000|2021-09-14 14:36:00|730003.8|728003.8|729942|727942|730013|728503.6|729502.8|727930|40
1631630170000|2021-09-14 14:36:10|729935.2|727935.2|729872.8|727872.8|729940.5|728430.7|729370.7|727867.2|37
1631630180000|2021-09-14 14:36:20|729842|727842|729910.7|727910.7|729910.7|728395.4|729340.3|727842|40
1631630190000|2021-09-14 14:36:30|729912.1|727912.1|729947.8|727947.8|729953.4|728435.2|729424.4|727903.2|38
1631630200000|2021-09-14 14:36:40|729943.8|727943.8|729524|728524|729971.6|728550.5|729507.5|727932.5|34
1631630210000|2021-09-14 14:36:50|729524.6|728524.6|730131.2|728131.2|730169.9|728545.7|729514.5|728035.1|34
1631630220000|2021-09-14 14:37:00|730138|728138|730086.8|728086.8|730138|728138|730072.6|728072.6|36
1631630230000|2021-09-14 14:37:10|730087.3|728087.3|730109.6|728109.6|730133.1|728133.1|730086.8|728086.8|38
1631630240000|2021-09-14 14:37:20|730104.8|728104.8|730060.5|728060.5|730110.6|728585.4|729557.7|728060.5|36
1631630250000|2021-09-14 14:37:30|730064.8|728064.8|729977.3|727977.3|730064.8|728558.4|729495.4|727938.3|37
1631630260000|2021-09-14 14:37:40|729976.8|727976.8|729919.2|727919.2|729988.5|727988.5|729881.6|727881.6|37
1631630270000|2021-09-14 14:37:50|729916.4|727916.4|729898.3|727898.3|729934.4|727934.4|729887.1|727887.1|33
1631630280000|2021-09-14 14:38:00|729888.4|727888.4|730011.2|728011.2|730019|728019|729888.4|727888.4|39
1631630290000|2021-09-14 14:38:10|730013.1|728013.1|730041|728041|730062.6|728062.6|730000.3|728000.3|38
1631630300000|2021-09-14 14:38:20|730043.3|728043.3|729961.5|727961.5|730052.3|728052.3|729955.5|727955.5|38
1631630310000|2021-09-14 14:38:30|729966.6|727966.6|730012.2|728012.2|730031.1|728031.1|729966.6|727966.6|39
1631630320000|2021-09-14 14:38:40|729992.5|727992.5|729972.3|727972.3|730123.5|728520.1|729484.2|727972.3|39
1631630330000|2021-09-14 14:38:50|729967.7|727967.7|729996.7|727996.7|730039.9|728535.3|729353.3|727851.5|38
1631630340000|2021-09-14 14:39:00|729995.5|727995.5|729673|727673|730004.7|728225.7|729201.5|727650|39
1631630350000|2021-09-14 14:39:10|729690.9|727690.9|729725.1|727725.1|729745|727745|729690.9|727690.9|34
1631630360000|2021-09-14 14:39:20|729748.9|727748.9|729728.3|727728.3|729753.6|727753.6|729686.7|727686.7|32
1631630370000|2021-09-14 14:39:30|729700.9|727700.9|729882.8|727882.8|729882.8|727882.8|729700.9|727700.9|32
1631630380000|2021-09-14 14:39:40|729876.6|727876.6|729868.1|727868.1|729922.4|727922.4|729862.1|727862.1|39
1631630390000|2021-09-14 14:39:50|729891.2|727891.2|729889.3|727889.3|729912.3|727912.3|729835|727835|38
1631630400000|2021-09-14 14:40:00|729906.3|727906.3|729944.9|727944.9|729950.9|727950.9|729892.7|727892.7|38
1631630410000|2021-09-14 14:40:10|729959.8|727959.8|729892.8|727892.8|729962.3|728389.7|729385.2|727870.3|37
1631630420000|2021-09-14 14:40:20|729887.8|727887.8|729877.3|727877.3|729923|727923|729873.5|727873.5|37
1631630430000|2021-09-14 14:40:30|729877.9|727877.9|729865|727865|729899.1|727899.1|729854.4|727854.4|38
1631630440000|2021-09-14 14:40:40|729865.7|727865.7|729650.7|727650.7|729865.7|728272.3|729221.5|727632|36
1631630450000|2021-09-14 14:40:50|729703.6|727703.6|729841.2|727841.2|729841.2|727841.2|729696.4|727696.4|40
1631630460000|2021-09-14 14:41:00|729851.6|727851.6|729788.4|727788.4|729898.7|727898.7|729772.8|727772.8|38
1631630470000|2021-09-14 14:41:10|729783.3|727783.3|729774.2|727774.2|729794.3|727794.3|729747.8|727747.8|37
1631630480000|2021-09-14 14:41:20|729789.7|727789.7|729759.1|727759.1|729793.5|727793.5|729743.2|727743.2|37
1631630490000|2021-09-14 14:41:30|729760|727760|729777.9|727777.9|729802.3|727802.3|729751.2|727751.2|37
1631630500000|2021-09-14 14:41:40|729784.5|727784.5|729831.6|727831.6|729831.6|727831.6|729774.2|727774.2|36
1631630510000|2021-09-14 14:41:50|729845|727845|729826.9|727826.9|729846.2|727846.2|729807.6|727807.6|32
1631630520000|2021-09-14 14:42:00|729826.8|727826.8|729745|727745|729830.2|727830.2|729744.3|727744.3|31
1631630530000|2021-09-14 14:42:10|729748.3|727748.3|729772.6|727772.6|729791.8|727791.8|729740|727740|34
1631630540000|2021-09-14 14:42:20|729776.8|727776.8|729749|727749|729777.4|728279.3|729252.5|727749|38
1631630550000|2021-09-14 14:42:30|729261|728261|729742.8|727742.8|729756.1|728261|729234.1|727723.5|38
1631630560000|2021-09-14 14:42:40|729242.2|728242.2|729344.3|728344.3|729877.4|728344.4|729230.9|727775.1|38
1631630570000|2021-09-14 14:42:50|729842.2|727842.2|729776.8|727776.8|729842.2|727842.2|729766.9|727766.9|35
1631630580000|2021-09-14 14:43:00|729791.4|727791.4|729793.4|727793.4|729817|727817|729778.4|727778.4|37
1631630590000|2021-09-14 14:43:10|729790.5|727790.5|729797.6|727797.6|729801.6|727801.6|729772.6|727772.6|36
1631630600000|2021-09-14 14:43:20|729798|727798|729779.4|727779.4|729798.5|728289.7|729288|727777.6|25
1631630610000|2021-09-14 14:43:30|729781.1|727781.1|729795.7|727795.7|729825.7|728303.7|729291.5|727781.1|34
1631630620000|2021-09-14 14:43:40|729784.7|727784.7|729774.5|727774.5|729789.4|728279.4|729271.9|727758.8|35
1631630630000|2021-09-14 14:43:50|729770|727770|729264|728264|729780.6|728266.8|729238|727749.8|33
1631630640000|2021-09-14 14:44:00|729268.6|728268.6|729267.4|728267.4|729772.4|728273.6|729256.2|727754.1|33
1631630650000|2021-09-14 14:44:10|729267.6|728267.6|729772.9|727772.9|729806.3|728279.5|729265.9|727767|17
1631630660000|2021-09-14 14:44:20|729772.7|727772.7|729254|728254|729783.9|728276.4|729239.6|727759.7|33
1631630670000|2021-09-14 14:44:30|729248.1|728248.1|729257.2|728257.2|729274.9|728274.9|729245.8|728245.8|27
1631630680000|2021-09-14 14:44:40|729794.9|727794.9|729368.7|728368.7|729888.6|728371.6|729330.7|727794.3|38
1631630690000|2021-09-14 14:44:50|729871.9|727871.9|729327.4|728327.4|729883.1|728370|729308.4|727826.1|37
1631630700000|2021-09-14 14:45:00|729309|728309|729883.5|727883.5|729883.5|728351.9|729309|727815.5|37
1631630710000|2021-09-14 14:45:10|729376.2|728376.2|729274.6|728274.6|729864.1|728376.2|729267.1|727778.9|34
1631630720000|2021-09-14 14:45:20|729264|728264|729260.4|728260.4|729775|728272.7|729251.6|727774.9|29
1631630730000|2021-09-14 14:45:30|729264.7|728264.7|729709|727709|729720.6|728264.7|729187.7|727693.9|30
1631630740000|2021-09-14 14:45:40|729708.4|727708.4|729702.1|727702.1|729709.4|728196.6|729186.3|727696.1|26
1631630750000|2021-09-14 14:45:50|729701.5|727701.5|729201.7|728201.7|729754.4|728247.8|729201.7|727701.5|31
1631630760000|2021-09-14 14:46:00|729206|728206|729174.8|728174.8|729707.7|728208.7|729174.8|727675.2|35
1631630770000|2021-09-14 14:46:10|729175.9|728175.9|729600.1|727600.1|729625.1|728179.6|729113|727596|38
1631630780000|2021-09-14 14:46:20|729601.2|727601.2|729580.5|727580.5|729613.4|728111.3|729096.1|727580.5|37
1631630790000|2021-09-14 14:46:30|729689.4|727689.4|729259|728259|729763.6|728262.7|729237.5|727689.4|39
1631630800000|2021-09-14 14:46:40|729248.9|728248.9|729286.8|728286.8|729786.8|728289.2|729248.9|727727|33
1631630810000|2021-09-14 14:46:50|729281.6|728281.6|729795.6|727795.6|729795.6|728286.5|729271.3|727768.7|31
1631630820000|2021-09-14 14:47:00|729289.3|728289.3|729818.3|727818.3|729831.4|728323.6|729275.5|727774|37
1631630830000|2021-09-14 14:47:10|729808.9|727808.9|729868.5|727868.5|729868.5|728342.5|729324.7|727804.9|35
1631630840000|2021-09-14 14:47:20|729368.4|728368.4|729859.9|727859.9|729877.2|728379.5|729314.9|727805|29
1631630850000|2021-09-14 14:47:30|729858.7|727858.7|729959.2|727959.2|729959.2|727959.2|729852.8|727852.8|39
1631630860000|2021-09-14 14:47:40|729979.2|727979.2|729517.8|728517.8|730026.9|728527.2|729488.1|727979.2|36
1631630870000|2021-09-14 14:47:50|730014|728014|730020.1|728020.1|730032.7|728529.3|729521.6|728005.3|35
1631630880000|2021-09-14 14:48:00|730023.2|728023.2|729547.5|728547.5|730045.6|728549|729538.3|728000.6|31
1631630890000|2021-09-14 14:48:10|729545.4|728545.4|730102.4|728102.4|730107|728605.6|729545.4|728080.2|32
1631630900000|2021-09-14 14:48:20|730102.2|728102.2|730154.7|728154.7|730161|728641.6|729639.5|728099.4|34
1631630910000|2021-09-14 14:48:30|730152|728152|729651.8|728651.8|730163.6|728651.8|729643.1|728129.6|35
1631630920000|2021-09-14 14:48:40|730152|728152|730182|728182|730185.7|728677.2|729656.6|728146.5|35
1631630930000|2021-09-14 14:48:50|730184|728184|730172.3|728172.3|730184|728184|730163.3|728163.3|32
1631630940000|2021-09-14 14:49:00|730169.3|728169.3|730071.2|728071.2|730169.3|728169.3|730070.1|728070.1|32
1631630950000|2021-09-14 14:49:10|730071.5|728071.5|730089.5|728089.5|730099.7|728605.3|729586.1|728071.5|22
1631630960000|2021-09-14 14:49:20|730091.7|728091.7|730075.1|728075.1|730105.3|728573.7|729570.9|728056.1|28
1631630970000|2021-09-14 14:49:30|730073.7|728073.7|730106.6|728106.6|730106.8|728609.2|729568.6|728069.2|39
1631630980000|2021-09-14 14:49:40|730108.9|728108.9|729601.4|728601.4|730137|728622|729596.6|728098.3|36
1631630990000|2021-09-14 14:49:50|730078.1|728078.1|729580|728580|730103.9|728607.1|729538.3|728058|34
1631631000000|2021-09-14 14:50:00|729575.2|728575.2|730090.9|728090.9|730094|728575.2|729575.2|728071.3|27
1631631010000|2021-09-14 14:50:10|730093.5|728093.5|729585.9|728585.9|730096.8|728603.6|729580.3|728079.5|30
1631631020000|2021-09-14 14:50:20|729583.6|728583.6|729988.3|727988.3|730014.2|728586|729475.9|727981.4|34
1631631030000|2021-09-14 14:50:30|729494.9|728494.9|730005.3|728005.3|730006.5|728494.9|729489.5|727994.3|31
1631631040000|2021-09-14 14:50:40|730003|728003|729988.7|727988.7|730003|728003|729963.1|727963.1|34
1631631050000|2021-09-14 14:50:50|730006.5|728006.5|729996|727996|730026.6|728026.6|729995.5|727995.5|28
1631631060000|2021-09-14 14:51:00|730006.4|728006.4|730009|728009|730012.4|728012.4|729998.1|727998.1|29
1631631070000|2021-09-14 14:51:10|730003.8|728003.8|729977.4|727977.4|730013.6|728013.6|729963.6|727963.6|30
1631631080000|2021-09-14 14:51:20|729978.6|727978.6|729981.5|727981.5|730001.3|728001.3|729974|727974|28
1631631090000|2021-09-14 14:51:30|729983|727983|729985.7|727985.7|729994|727994|729977.3|727977.3|20
1631631100000|2021-09-14 14:51:40|729984.8|727984.8|730000.7|728000.7|730008.7|728008.7|729983.6|727983.6|25
1631631110000|2021-09-14 14:51:50|730014.8|728014.8|730008.1|728008.1|730036.5|728036.5|730003.5|728003.5|24
1631631120000|2021-09-14 14:52:00|730008.4|728008.4|729984|727984|730009.9|728009.9|729984|727984|29
1631631130000|2021-09-14 14:52:10|729981.1|727981.1|729861.6|727861.6|729982.9|728409.5|729360.4|727830.5|23
1631631140000|2021-09-14 14:52:20|729857.5|727857.5|729903.9|727903.9|729906.2|728415.1|729399.6|727817.5|31
1631631150000|2021-09-14 14:52:30|729901.3|727901.3|729925.9|727925.9|729928|727928|729872.3|727872.3|29
1631631160000|2021-09-14 14:52:40|729925.8|727925.8|729931|727931|729954.3|728449.4|729449.4|727925.8|22
1631631170000|2021-09-14 14:52:50|729933.6|727933.6|729937.1|727937.1|729940.9|727940.9|729928.9|727928.9|26
1631631180000|2021-09-14 14:53:00|729937.8|727937.8|729855.7|727855.7|729937.8|727937.8|729808|727808|34
1631631190000|2021-09-14 14:53:10|729855.3|727855.3|729817.3|727817.3|729855.3|727855.3|729808.3|727808.3|35
1631631200000|2021-09-14 14:53:20|729836.1|727836.1|729832.2|727832.2|729836.1|727836.1|729825.1|727825.1|15
1631631210000|2021-09-14 14:53:30|729831.8|727831.8|729828.5|727828.5|729840|727840|729812.8|727812.8|28
1631631220000|2021-09-14 14:53:40|729827.8|727827.8|729875.2|727875.2|729875.2|727875.2|729765.1|727765.1|35
1631631230000|2021-09-14 14:53:50|729871.9|727871.9|729975.6|727975.6|729975.6|727975.6|729871.9|727871.9|21
1631631240000|2021-09-14 14:54:00|729966.1|727966.1|729869.6|727869.6|729975.7|727975.7|729784.9|727784.9|34
1631631250000|2021-09-14 14:54:10|729871.6|727871.6|729855.4|727855.4|729880.5|727880.5|729851.5|727851.5|28
1631631260000|2021-09-14 14:54:20|729855.1|727855.1|729870.5|727870.5|729875.7|727875.7|729843.7|727843.7|25
1631631270000|2021-09-14 14:54:30|729865.6|727865.6|729300.1|728300.1|729885.4|728318.3|729291.3|727785.3|32
1631631280000|2021-09-14 14:54:40|729296|728296|729299.3|728299.3|729831.8|728310.8|729293.6|727784.4|22
1631631290000|2021-09-14 14:54:50|729809.4|727809.4|729770.7|727770.7|729809.4|728310.6|729280.3|727770.7|22
1631631300000|2021-09-14 14:55:00|729279.2|728279.2|729799.2|727799.2|729812.9|728294.7|729259.2|727765.7|30
1631631310000|2021-09-14 14:55:10|729796.2|727796.2|729822.5|727822.5|729829.2|728310|729310|727796.2|36
1631631320000|2021-09-14 14:55:20|729822.7|727822.7|729826.5|727826.5|729828.9|727828.9|729813|727813|28
1631631330000|2021-09-14 14:55:30|729826.4|727826.4|729652.8|727652.8|729826.5|728183.5|729179.2|727652.8|31
1631631340000|2021-09-14 14:55:40|729657.5|727657.5|729659.3|727659.3|729666.8|728164.6|729142.9|727634|30
1631631350000|2021-09-14 14:55:50|729661.8|727661.8|729599.6|727599.6|729671.7|727671.7|729590.7|727590.7|28
1631631360000|2021-09-14 14:56:00|729597.7|727597.7|729569.1|727569.1|729597.7|728068|729061.4|727548.3|34
1631631370000|2021-09-14 14:56:10|729555.7|727555.7|729557.3|727557.3|729560|728050|729050|727529.9|35
1631631380000|2021-09-14 14:56:20|729557.2|727557.2|729557.5|727557.5|729567.4|727567.4|729537.8|727537.8|28
1631631390000|2021-09-14 14:56:30|729553.2|727553.2|729589.3|727589.3|729619.4|728122.7|729071.6|727553.2|37
1631631400000|2021-09-14 14:56:40|729091.6|728091.6|729088.2|728088.2|729098.7|728098.7|729083.4|728083.4|23
1631631410000|2021-09-14 14:56:50|729093.3|728093.3|729083.1|728083.1|729593|728096|729079|727593|23
1631631420000|2021-09-14 14:57:00|729085.6|728085.6|729084.3|728084.3|729085.6|728085.6|729080.1|728080.1|19
1631631430000|2021-09-14 14:57:10|729082.8|728082.8|729542.2|727542.2|729595.9|728107.5|729082.8|727524.8|21
1631631440000|2021-09-14 14:57:20|729534.8|727534.8|729064.6|728064.6|729582.1|728072.8|729048.3|727531.5|27
1631631450000|2021-09-14 14:57:30|729064.8|728064.8|729041|728041|729556.1|728064.9|729041|727535.4|25
1631631460000|2021-09-14 14:57:40|729535.1|727535.1|729565|727565|729565|728056|729051.7|727535.1|22
1631631470000|2021-09-14 14:57:50|729571.2|727571.2|729571.1|727571.1|729574.1|727574.1|729568.5|727568.5|16
1631631480000|2021-09-14 14:58:00|729572.2|727572.2|729057.6|728057.6|729572.3|728089.7|729048.2|727551.7|24
1631631490000|2021-09-14 14:58:10|729057.7|728057.7|729559.9|727559.9|729564.2|728061.8|729057.7|727555.6|20
1631631500000|2021-09-14 14:58:20|729560.1|727560.1|729536.9|727536.9|729577.2|728054|729040.5|727516.6|29
1631631510000|2021-09-14 14:58:30|729557.6|727557.6|729040.6|728040.6|729557.6|728061.8|729040.6|727529|34
1631631520000|2021-09-14 14:58:40|729519.7|727519.7|728973.3|727973.3|729519.7|728014.2|728961.5|727489.9|34
1631631530000|2021-09-14 14:58:50|728971.8|727971.8|729497.8|727497.8|729514|727999.8|728970.9|727481.5|30
1631631540000|2021-09-14 14:59:00|729498.3|727498.3|729512.4|727512.4|729516.3|727516.3|729489.7|727489.7|24
1631631550000|2021-09-14 14:59:10|729532.8|727532.8|729503.6|727503.6|729549.1|727549.1|729503.6|727503.6|37
1631631560000|2021-09-14 14:59:20|729502.7|727502.7|729503.5|727503.5|729533|728034.5|729011.4|727486.4|32
1631631570000|2021-09-14 14:59:30|729502.4|727502.4|729511.6|727511.6|729534.3|727534.3|729488|727488|35
1631631580000|2021-09-14 14:59:40|729504|727504|729483.7|727483.7|729516.1|727516.1|729474.6|727474.6|30
1631631590000|2021-09-14 14:59:50|729482.1|727482.1|729530.2|727530.2|729543.5|727543.5|729481.5|727481.5|33
1631631600000|2021-09-14 15:00:00|729505.8|727505.8|728991.5|727991.5|729505.8|727991.5|728953.5|727465.6|33
1631631610000|2021-09-14 15:00:10|729510.9|727510.9|729517.2|727517.2|729595.1|728016.4|728995.2|727505.7|39
1631631620000|2021-09-14 15:00:20|729518.5|727518.5|728990.9|727990.9|729520.9|727994.4|728973.2|727497.6|32
1631631630000|2021-09-14 15:00:30|728991.8|727991.8|728998.6|727998.6|729495.3|727998.9|728991.8|727492.8|25
1631631640000|2021-09-14 15:00:40|728999.6|727999.6|728975|727975|729001.6|728001.6|728970.3|727970.3|25
1631631650000|2021-09-14 15:00:50|728974.5|727974.5|729004.2|728004.2|729505.9|728007.5|728974.5|727505.4|25
1631631660000|2021-09-14 15:01:00|729006|728006|729015.9|728015.9|729524.8|728025.2|729006|727516.5|35
1631631670000|2021-09-14 15:01:10|729014.9|728014.9|729013.4|728013.4|729020.3|728020.3|729013.1|728013.1|18
1631631680000|2021-09-14 15:01:20|729015|728015|729506.3|727506.3|729506.3|728018.7|729001.5|727503.1|17
1631631690000|2021-09-14 15:01:30|729502.2|727502.2|729528.5|727528.5|729531.1|727531.1|729502|727502|23
1631631700000|2021-09-14 15:01:40|729528.7|727528.7|729515.4|727515.4|729532.3|727532.3|729515.4|727515.4|22
1631631710000|2021-09-14 15:01:50|729513|727513|729511.6|727511.6|729535.1|728010|729010|727511.6|33
1631631720000|2021-09-14 15:02:00|729509.8|727509.8|729516.5|727516.5|729522.1|728008.2|729008.2|727494.6|31
1631631730000|2021-09-14 15:02:10|729516.4|727516.4|729004.9|728004.9|729523.3|728010.1|729004.9|727505|31
1631631740000|2021-09-14 15:02:20|729004.3|728004.3|728987.1|727987.1|729505.7|728005.2|728987.1|727480.4|26
1631631750000|2021-09-14 15:02:30|728988.6|727988.6|729491.1|727491.1|729494.1|727988.6|728984|727488.5|24
1631631760000|2021-09-14 15:02:40|729491.6|727491.6|729498.6|727498.6|729498.6|727498.6|729490.6|727490.6|15
1631631770000|2021-09-14 15:02:50|729498.7|727498.7|729502.7|727502.7|729504.8|727504.8|729498.6|727498.6|9
1631631780000|2021-09-14 15:03:00|729502.5|727502.5|729009.2|728009.2|729514.8|728015.2|729009.2|727502.5|23
1631631790000|2021-09-14 15:03:10|729010.8|728010.8|729515.4|727515.4|729520.6|728016.7|729010.4|727511.4|15
1631631800000|2021-09-14 15:03:20|729515.5|727515.5|729027.8|728027.8|729531.2|728034.1|729017.8|727515.5|21
1631631810000|2021-09-14 15:03:30|729027.5|728027.5|729033.4|728033.4|729034.2|728034.2|729025.8|728025.8|25
1631631820000|2021-09-14 15:03:40|729026.8|728026.8|729031.7|728031.7|729536.7|728034|729021.1|727512.2|19
1631631830000|2021-09-14 15:03:50|729034.6|728034.6|729591.7|727591.7|729605.9|728034.6|729028.7|727546.9|27
1631631840000|2021-09-14 15:04:00|729584.2|727584.2|729562.5|727562.5|729592.8|728047.6|729041.2|727543.5|31
1631631850000|2021-09-14 15:04:10|729562.2|727562.2|729553.6|727553.6|729562.2|728045.1|729031.3|727541.3|20
1631631860000|2021-09-14 15:04:20|729552.4|727552.4|729571|727571|729584|728076.1|729070.7|727544.3|27
1631631870000|2021-09-14 15:04:30|729571.8|727571.8|729584.2|727584.2|729607.5|727607.5|729569.6|727569.6|22
1631631880000|2021-09-14 15:04:40|729587.7|727587.7|729588.2|727588.2|729603.9|727603.9|729576|727576|25
1631631890000|2021-09-14 15:04:50|729575.4|727575.4|729581.1|727581.1|729584.6|728084.9|729077.3|727575.4|22
1631631900000|2021-09-14 15:05:00|729583|727583|729600|727600|729600|727600|729581.6|727581.6|26
1631631910000|2021-09-14 15:05:10|729599.3|727599.3|729084.1|728084.1|729615.5|728084.1|729084.1|727585|19
1631631920000|2021-09-14 15:05:20|729083.8|728083.8|729060.7|728060.7|729585.7|728083.8|729048.5|727578.5|22
1631631930000|2021-09-14 15:05:30|729056.7|728056.7|729579.2|727579.2|729586.3|728082.1|729056.7|727556.5|23
1631631940000|2021-09-14 15:05:40|729580.6|727580.6|729575.8|727575.8|729588.2|727588.2|729574.5|727574.5|22
1631631950000|2021-09-14 15:05:50|729576.9|727576.9|729075.7|728075.7|729578|728086.4|729063.6|727574.6|24
1631631960000|2021-09-14 15:06:00|729071.4|728071.4|729597.9|727597.9|729603.9|728077|729071.4|727573.3|20
1631631970000|2021-09-14 15:06:10|729597.6|727597.6|729060.2|728060.2|729634.9|728117.4|729060.2|727577.1|32
1631631980000|2021-09-14 15:06:20|729059.7|728059.7|729041.8|728041.8|729613.6|728059.7|729030.7|727554.7|27
1631631990000|2021-09-14 15:06:30|729557.9|727557.9|729045.7|728045.7|729557.9|728046.7|729045.7|727533.4|27
1631632000000|2021-09-14 15:06:40|729044.2|728044.2|729012.4|728012.4|729044.4|728044.4|728999|727999|19
1631632010000|2021-09-14 15:06:50|729012.9|728012.9|729016.9|728016.9|729023.4|728023.4|729012.9|728012.9|23
1631632020000|2021-09-14 15:07:00|729016.7|728016.7|728992.5|727992.5|729511.5|728017.3|728990.4|727511.5|21
1631632030000|2021-09-14 15:07:10|728991.6|727991.6|728991.4|727991.4|728993.5|727993.5|728990.3|727990.3|22
1631632040000|2021-09-14 15:07:20|728989.8|727989.8|728948.2|727948.2|729468.1|727991.5|728946.6|727468.1|20
1631632050000|2021-09-14 15:07:30|728963.1|727963.1|728931.2|727931.2|729433.3|727963.1|728929.5|727425.4|26
1631632060000|2021-09-14 15:07:40|729434.6|727434.6|729434.1|727434.1|729435.4|727435.4|729432.3|727432.3|13
1631632070000|2021-09-14 15:07:50|729432.7|727432.7|729432.4|727432.4|729440.2|727440.2|729431.5|727431.5|19
1631632080000|2021-09-14 15:08:00|729435|727435|729361.7|727361.7|729449.6|727924.9|728837.2|727325.1|37
1631632090000|2021-09-14 15:08:10|729381.4|727381.4|729008.1|728008.1|729510.8|728018.1|728864.9|727365|32
1631632100000|2021-09-14 15:08:20|729006.4|728006.4|729007.7|728007.7|729010.3|728010.3|729006.4|728006.4|21
1631632110000|2021-09-14 15:08:30|729007.4|728007.4|728832.3|727832.3|729363|728007.4|728798.5|727290.7|37
1631632120000|2021-09-14 15:08:40|728825.4|727825.4|729329.9|727329.9|729329.9|727825.4|728799.2|727308.4|27
1631632130000|2021-09-14 15:08:50|729306.5|727306.5|729282.6|727282.6|729335.4|727817.1|728779.3|727282.6|26
1631632140000|2021-09-14 15:09:00|728779.1|727779.1|729322.4|727322.4|729322.4|727824|728779.1|727282.7|30
1631632150000|2021-09-14 15:09:10|729320.1|727320.1|728833.5|727833.5|729353.1|727850.9|728809.4|727309.6|31
1631632160000|2021-09-14 15:09:20|728834.2|727834.2|728766.6|727766.6|729325.7|727835.9|728766.2|727261.3|25
1631632170000|2021-09-14 15:09:30|728764.3|727764.3|729241.7|727241.7|729250.7|727766.2|728757.5|727230.5|32
1631632180000|2021-09-14 15:09:40|729239.3|727239.3|728718.4|727718.4|729264.1|727718.4|728718.4|727239.3|26
1631632190000|2021-09-14 15:09:50|728720.6|727720.6|729152.8|727152.8|729262.1|727762.6|728720.6|727152.8|36
1631632200000|2021-09-14 15:10:00|729127.6|727127.6|729171.8|727171.8|729181.2|727640|728634.1|727106.1|39
1631632210000|2021-09-14 15:10:10|729170.4|727170.4|729181.4|727181.4|729184.8|727184.8|729140.9|727140.9|31
1631632220000|2021-09-14 15:10:20|729197.8|727197.8|729160.6|727160.6|729199.3|727199.3|729142.7|727142.7|30
1631632230000|2021-09-14 15:10:30|729158.6|727158.6|729077.9|727077.9|729211.9|727668.3|728668.3|727077.9|37
1631632240000|2021-09-14 15:10:40|729103.3|727103.3|729123.2|727123.2|729147.9|727617.6|728617.6|727009.1|39
1631632250000|2021-09-14 15:10:50|729131.2|727131.2|728691.9|727691.9|729234|727698.9|728691.9|727065.1|31
1631632260000|2021-09-14 15:11:00|728695.4|727695.4|729176.1|727176.1|729196.6|727695.4|728695.4|727169.6|23
1631632270000|2021-09-14 15:11:10|729184.6|727184.6|729185.2|727185.2|729222.6|727222.6|729183.1|727183.1|18
1631632280000|2021-09-14 15:11:20|729183.5|727183.5|729186.8|727186.8|729200|727705.3|728704.7|727183.2|27
1631632290000|2021-09-14 15:11:30|729205.3|727205.3|729201.1|727201.1|729205.9|727205.9|729187.6|727187.6|15
1631632300000|2021-09-14 15:11:40|729204.2|727204.2|729076.9|727076.9|729204.2|727204.2|729047.2|727047.2|32
1631632310000|2021-09-14 15:11:50|729080.7|727080.7|729093|727093|729131.3|727131.3|729072.5|727072.5|32
1631632320000|2021-09-14 15:12:00|729106.9|727106.9|729111.4|727111.4|729113.9|727113.9|729095.6|727095.6|23
1631632330000|2021-09-14 15:12:10|728618.7|727618.7|729091.5|727091.5|729120.8|727618.7|728618.7|727078.7|34
1631632340000|2021-09-14 15:12:20|729090.9|727090.9|729098.1|727098.1|729123.2|727123.2|729081.9|727081.9|21
1631632350000|2021-09-14 15:12:30|729100.9|727100.9|729081.5|727081.5|729101.9|727101.9|729077.8|727077.8|18
1631632360000|2021-09-14 15:12:40|729086.2|727086.2|729105.2|727105.2|729145.6|727145.6|729082.5|727082.5|24
1631632370000|2021-09-14 15:12:50|729117.7|727117.7|729128.4|727128.4|729159.1|727630|728629.9|727103.7|31
1631632380000|2021-09-14 15:13:00|729128.2|727128.2|729082.8|727082.8|729131.7|727131.7|729077|727077|26
1631632390000|2021-09-14 15:13:10|729095|727095|729053.5|727053.5|729105.8|727105.8|729048.3|727048.3|31
1631632400000|2021-09-14 15:13:20|729054.3|727054.3|729043.8|727043.8|729078.2|727078.2|729033.6|727033.6|26
1631632410000|2021-09-14 15:13:30|729057.8|727057.8|729035|727035|729059.2|727059.2|729027.1|727027.1|25
1631632420000|2021-09-14 15:13:40|729034.8|727034.8|729047.4|727047.4|729047.4|727047.4|729028.1|727028.1|17
1631632430000|2021-09-14 15:13:50|729046.4|727046.4|729039.7|727039.7|729047.3|727047.3|729023.5|727023.5|30
1631632440000|2021-09-14 15:14:00|729043.8|727043.8|729049.5|727049.5|729093.4|727093.4|729009|727009|23
1631632450000|2021-09-14 15:14:10|729062.8|727062.8|729083.7|727083.7|729124.4|727124.4|729019.8|727019.8|26
1631632460000|2021-09-14 15:14:20|729086.4|727086.4|729078.2|727078.2|729095.2|727095.2|729076.2|727076.2|25
1631632470000|2021-09-14 15:14:30|729076.4|727076.4|728999|726999|729077.5|727552.2|728536.6|726975.8|29
1631632480000|2021-09-14 15:14:40|728997.1|726997.1|728991.1|726991.1|729003.5|727003.5|728978|726978|26
1631632490000|2021-09-14 15:14:50|728990.7|726990.7|728993.6|726993.6|729027.4|727027.4|728938.5|726938.5|27
1631632500000|2021-09-14 15:15:00|728991.8|726991.8|729102.3|727102.3|729105|727105|728991.8|726991.8|31
1631632510000|2021-09-14 15:15:10|729115.2|727115.2|729089.6|727089.6|729120|727120|729084.5|727084.5|29
1631632520000|2021-09-14 15:15:20|729089.1|727089.1|729095.8|727095.8|729107.2|727107.2|729081.1|727081.1|26
1631632530000|2021-09-14 15:15:30|729119|727119|729023.3|727023.3|729119|727119|729022.9|727022.9|26
1631632540000|2021-09-14 15:15:40|729032.5|727032.5|729051.5|727051.5|729084.5|727084.5|729018|727018|22
1631632550000|2021-09-14 15:15:50|729059.4|727059.4|729051.5|727051.5|729075.7|727075.7|729036.1|727036.1|24
1631632560000|2021-09-14 15:16:00|729097.5|727097.5|729067.2|727067.2|729097.5|727097.5|729022.7|727022.7|24
1631632570000|2021-09-14 15:16:10|729067|727067|729111.4|727111.4|729112.1|727112.1|729062.3|727062.3|24
1631632580000|2021-09-14 15:16:20|729111.2|727111.2|729121.6|727121.6|729121.6|727121.6|729103.4|727103.4|28
1631632590000|2021-09-14 15:16:30|729121.9|727121.9|729121.4|727121.4|729125.7|727620.7|728620.3|727102.6|30
1631632600000|2021-09-14 15:16:40|729123.6|727123.6|729143.6|727143.6|729144.2|727649.9|728649.7|727120.5|20
1631632610000|2021-09-14 15:16:50|729142.9|727142.9|729106.7|727106.7|729143.5|727604.7|728604.7|727104.1|28
1631632620000|2021-09-14 15:17:00|729107.8|727107.8|729103.9|727103.9|729107.8|727107.8|729092.8|727092.8|26
1631632630000|2021-09-14 15:17:10|729104.1|727104.1|729108.3|727108.3|729111.3|727111.3|729100.1|727100.1|16
1631632640000|2021-09-14 15:17:20|729108.8|727108.8|729132|727132|729139.5|727139.5|729108.8|727108.8|22
1631632650000|2021-09-14 15:17:30|729131.8|727131.8|729130|727130|729144.9|727633|728621.6|727119.4|28
1631632660000|2021-09-14 15:17:40|728629.3|727629.3|728634.6|727634.6|729132.5|727634.6|728629|727076.5|29
1631632670000|2021-09-14 15:17:50|729130|727130|729163.8|727163.8|729163.8|727654.7|728652.6|727130|13
1631632680000|2021-09-14 15:18:00|729162.4|727162.4|729212|727212|729224.3|727707.1|728707.1|727159.4|25
1631632690000|2021-09-14 15:18:10|729216|727216|729281.5|727281.5|729281.5|727281.5|729196.6|727196.6|32
1631632700000|2021-09-14 15:18:20|729281.9|727281.9|729328.5|727328.5|729331.8|727331.8|729281.5|727281.5|23
1631632710000|2021-09-14 15:18:30|729325.5|727325.5|729317.2|727317.2|729330.1|727822.7|728817.9|727315.1|23
1631632720000|2021-09-14 15:18:40|729318.1|727318.1|729296.8|727296.8|729320.6|727320.6|729286.6|727286.6|20
1631632730000|2021-09-14 15:18:50|729288.6|727288.6|729324.9|727324.9|729324.9|727324.9|729276.8|727276.8|23
1631632740000|2021-09-14 15:19:00|729324.8|727324.8|729376.2|727376.2|729393.5|727864.4|728860.8|727323.9|32
1631632750000|2021-09-14 15:19:10|729378.4|727378.4|729469.7|727469.7|729469.7|727906.3|728876.6|727367.9|35
1631632760000|2021-09-14 15:19:20|729470.3|727470.3|729455.8|727455.8|729472|727961.6|728954.6|727451.9|37
1631632770000|2021-09-14 15:19:30|729455.1|727455.1|729459.5|727459.5|729462.6|727940|728935.4|727429.5|36
1631632780000|2021-09-14 15:19:40|729457.8|727457.8|729517.9|727517.9|729517.9|727989.8|728985.3|727457.8|31
1631632790000|2021-09-14 15:19:50|729518.6|727518.6|728922|727922|729518.6|727980.6|728919.6|727429.6|32
1631632800000|2021-09-14 15:20:00|728921.8|727921.8|728961.5|727961.5|729465.6|727966.5|728921.8|727405.8|31
1631632810000|2021-09-14 15:20:10|728968.4|727968.4|729445.5|727445.5|729465.7|727968.4|728944.4|727422.6|35
1631632820000|2021-09-14 15:20:20|729451.2|727451.2|728899.3|727899.3|729465.3|727913.2|728895.3|727404.7|32
1631632830000|2021-09-14 15:20:30|728895.9|727895.9|729365.2|727365.2|729408.3|727895.9|728844.9|727363.4|36
1631632840000|2021-09-14 15:20:40|729366.1|727366.1|729355|727355|729384.1|727384.1|729350.9|727350.9|37
1631632850000|2021-09-14 15:20:50|729348.7|727348.7|729396.3|727396.3|729399.5|727853.4|728846.7|727348.7|29
1631632860000|2021-09-14 15:21:00|729395.6|727395.6|729415|727415|729420.1|727420.1|729395.6|727395.6|38
1631632870000|2021-09-14 15:21:10|729416.1|727416.1|729437.9|727437.9|729440|727943.8|728942|727387.8|37
1631632880000|2021-09-14 15:21:20|729427.8|727427.8|729413|727413|729427.8|727427.8|729412.7|727412.7|26
1631632890000|2021-09-14 15:21:30|729412.7|727412.7|729409.6|727409.6|729413.6|727413.6|729397.4|727397.4|13
1631632900000|2021-09-14 15:21:40|729406.3|727406.3|729362.3|727362.3|729406.3|727888.7|728878|727362.3|26
1631632910000|2021-09-14 15:21:50|729365.2|727365.2|729317.5|727317.5|729402.7|727846.2|728844.5|727305.2|31
1631632920000|2021-09-14 15:22:00|729310|727310|729293.1|727293.1|729310|727795|728794.5|727271.1|36
1631632930000|2021-09-14 15:22:10|729291.8|727291.8|729251.2|727251.2|729291.8|727789.2|728787.1|727248.6|33
1631632940000|2021-09-14 15:22:20|729251.8|727251.8|729253.6|727253.6|729255.3|727255.3|729249.5|727249.5|17
1631632950000|2021-09-14 15:22:30|729253.4|727253.4|729245.1|727245.1|729255.5|727255.5|729238.7|727238.7|20
1631632960000|2021-09-14 15:22:40|729244.5|727244.5|729252.5|727252.5|729281.2|727281.2|729244.3|727244.3|24
1631632970000|2021-09-14 15:22:50|728754.7|727754.7|729234.9|727234.9|729257.1|727754.7|728753.1|727234.9|25
1631632980000|2021-09-14 15:23:00|729235.8|727235.8|729215.9|727215.9|729242|727242|729215.9|727215.9|25
1631632990000|2021-09-14 15:23:10|729220.8|727220.8|729207.8|727207.8|729223.6|727223.6|729201.4|727201.4|16
1631633000000|2021-09-14 15:23:20|728718|727718|729212|727212|729219.3|727718|728714.1|727201|25
1631633010000|2021-09-14 15:23:30|729213.4|727213.4|729215.7|727215.7|729215.7|727688.4|728687.2|727185.9|23
1631633020000|2021-09-14 15:23:40|729229.7|727229.7|728727.8|727727.8|729229.7|727732.3|728725.9|727222|22
1631633030000|2021-09-14 15:23:50|728728.1|727728.1|728724.8|727724.8|728728.1|727728.1|728724.8|727724.8|8
1631633040000|2021-09-14 15:24:00|728724.1|727724.1|729198.2|727198.2|729209.3|727724.5|728699.9|727192.8|30
1631633050000|2021-09-14 15:24:10|729208.1|727208.1|729183.4|727183.4|729241.3|727737.8|728712.7|727183.4|33
1631633060000|2021-09-14 15:24:20|729167.8|727167.8|729172|727172|729187.9|727674.2|728669.5|727167.8|33
1631633070000|2021-09-14 15:24:30|729172.5|727172.5|729164.8|727164.8|729185.5|727185.5|729161.7|727161.7|28
1631633080000|2021-09-14 15:24:40|729166.5|727166.5|728684.1|727684.1|729171.1|727684.1|728684.1|727162.5|10
1631633090000|2021-09-14 15:24:50|728685.5|727685.5|729170.6|727170.6|729170.6|727686.1|728669.9|727170.6|36
1631633100000|2021-09-14 15:25:00|729169.2|727169.2|729197.3|727197.3|729201.2|727693.7|728688.9|727168.7|29
1631633110000|2021-09-14 15:25:10|729197.4|727197.4|729200.8|727200.8|729200.8|727708.2|728688.1|727197.4|23
1631633120000|2021-09-14 15:25:20|729200.7|727200.7|729193.9|727193.9|729202.1|727202.1|729185|727185|17
1631633130000|2021-09-14 15:25:30|729194|727194|729182.4|727182.4|729194.2|727194.2|729180.1|727180.1|17
1631633140000|2021-09-14 15:25:40|729182.9|727182.9|729186.7|727186.7|729186.7|727186.7|729180|727180|20
1631633150000|2021-09-14 15:25:50|729188.3|727188.3|729205.4|727205.4|729205.4|727205.4|729188|727188|25
1631633160000|2021-09-14 15:26:00|728722|727722|729215.7|727215.7|729227.5|727724.5|728698.9|727201.5|32
1631633170000|2021-09-14 15:26:10|729216.3|727216.3|729218|727218|729218|727218|729213.9|727213.9|11
1631633180000|2021-09-14 15:26:20|729217.4|727217.4|729214|727214|729218.4|727218.4|729201.1|727201.1|18
1631633190000|2021-09-14 15:26:30|729214.7|727214.7|729252.6|727252.6|729253.8|727253.8|729214.1|727214.1|24
1631633200000|2021-09-14 15:26:40|729252.8|727252.8|728751.6|727751.6|729252.8|727760|728732.4|727229|33
1631633210000|2021-09-14 15:26:50|728756.9|727756.9|729285.2|727285.2|729285.2|727775.3|728745|727258.8|32
1631633220000|2021-09-14 15:27:00|729287.7|727287.7|728794.2|727794.2|729308.1|727794.2|728781.1|727286|33
1631633230000|2021-09-14 15:27:10|728793.7|727793.7|729287.6|727287.6|729298.1|727793.7|728788.2|727287.6|32
1631633240000|2021-09-14 15:27:20|729288.2|727288.2|729285.5|727285.5|729295.8|727295.8|729282.8|727282.8|25
1631633250000|2021-09-14 15:27:30|729285.6|727285.6|729335.1|727335.1|729349.2|727839.8|728812.1|727285.6|28
1631633260000|2021-09-14 15:27:40|729342.9|727342.9|728837.9|727837.9|729342.9|727850.5|728821.4|727332.9|28
1631633270000|2021-09-14 15:27:50|728823.4|727823.4|728864.6|727864.6|729362.2|727864.6|728823.4|727320.6|32
1631633280000|2021-09-14 15:28:00|728860.7|727860.7|728829|727829|729356.7|727860.7|728829|727347.7|21
1631633290000|2021-09-14 15:28:10|728841.8|727841.8|729328.7|727328.7|729338.9|727843.4|728833|727321.9|24
1631633300000|2021-09-14 15:28:20|729327.9|727327.9|729340.9|727340.9|729340.9|727340.9|729327.9|727327.9|25
1631633310000|2021-09-14 15:28:30|729340|727340|728813.8|727813.8|729340|727841.8|728807.4|727307|26
1631633320000|2021-09-14 15:28:40|728820|727820|728786.4|727786.4|729300.8|727820.7|728762.8|727269.3|22
1631633330000|2021-09-14 15:28:50|728790|727790|728790.4|727790.4|729295.7|727793|728787.3|727286|20
1631633340000|2021-09-14 15:29:00|728776.5|727776.5|728787.8|727787.8|729310.4|727803.6|728776.5|727271.9|31
1631633350000|2021-09-14 15:29:10|728789.2|727789.2|728799.9|727799.9|728801|727801|728773.9|727773.9|29
1631633360000|2021-09-14 15:29:20|728800.5|727800.5|728814|727814|729318.8|727814|728791.9|727305.9|25
1631633370000|2021-09-14 15:29:30|728813.3|727813.3|729326.8|727326.8|729326.8|727821|728811.1|727316.2|28
1631633380000|2021-09-14 15:29:40|729324.3|727324.3|729302.7|727302.7|729324.3|727324.3|729302.7|727302.7|24
1631633390000|2021-09-14 15:29:50|729302.9|727302.9|728798.4|727798.4|729304.3|727801.1|728792.3|727300.6|18
1631633400000|2021-09-14 15:30:00|728798.7|727798.7|728783.9|727783.9|729282.7|727801.3|728773.9|727278.2|27
1631633410000|2021-09-14 15:30:10|728783.2|727783.2|729138.9|727138.9|729238.2|727789.2|728687.9|727138.9|33
1631633420000|2021-09-14 15:30:20|729137.9|727137.9|729162.1|727162.1|729162.1|727645.1|728595.1|727090.6|34
1631633430000|2021-09-14 15:30:30|729161.4|727161.4|729202.5|727202.5|729206.6|727206.6|729150.9|727150.9|15
1631633440000|2021-09-14 15:30:40|729204.1|727204.1|729198.9|727198.9|729204.1|727204.1|729181.1|727181.1|26
1631633450000|2021-09-14 15:30:50|729200.8|727200.8|729286.3|727286.3|729293.1|727808.2|728787.1|727196.6|32
1631633460000|2021-09-14 15:31:00|729289.7|727289.7|729251.3|727251.3|729289.7|727289.7|729234.6|727234.6|33
1631633470000|2021-09-14 15:31:10|729251.4|727251.4|729268.7|727268.7|729270.3|727270.3|729222.6|727222.6|33
1631633480000|2021-09-14 15:31:20|729269.2|727269.2|729264.8|727264.8|729276.1|727276.1|729262|727262|25
1631633490000|2021-09-14 15:31:30|729254.6|727254.6|729260.1|727260.1|729269|727269|729254.6|727254.6|28
1631633500000|2021-09-14 15:31:40|729261.9|727261.9|729205.2|727205.2|729266.7|727750|728711.8|727205.2|27
1631633510000|2021-09-14 15:31:50|729212.1|727212.1|729204.7|727204.7|729249.5|727249.5|729204.7|727204.7|27
1631633520000|2021-09-14 15:32:00|729194.4|727194.4|728718.7|727718.7|729219.9|727718.7|728718.7|727194.4|25
1631633530000|2021-09-14 15:32:10|729211|727211|729209.3|727209.3|729220.9|727220.9|729207|727207|26
1631633540000|2021-09-14 15:32:20|729197.4|727197.4|729195.4|727195.4|729198.1|727695.8|728695.2|727183.7|23
1631633550000|2021-09-14 15:32:30|729195.6|727195.6|729208.2|727208.2|729214.7|727214.7|729195.6|727195.6|32
1631633560000|2021-09-14 15:32:40|729207.5|727207.5|729232.8|727232.8|729235.2|727737|728737|727206.9|18
1631633570000|2021-09-14 15:32:50|729231.1|727231.1|729210.1|727210.1|729231.1|727231.1|729208.5|727208.5|24
1631633580000|2021-09-14 15:33:00|729214|727214|728732.8|727732.8|729266.2|727758.2|728727.2|727211.5|31
1631633590000|2021-09-14 15:33:10|728735.5|727735.5|729235.2|727235.2|729242.1|727735.5|728721.2|727233|18
1631633600000|2021-09-14 15:33:20|729231.2|727231.2|729202.3|727202.3|729237|727720.6|728702.8|727202.3|20
1631633610000|2021-09-14 15:33:30|729203.3|727203.3|729184.4|727184.4|729203.3|727203.3|729178.6|727178.6|21
1631633620000|2021-09-14 15:33:40|729183.9|727183.9|729177.9|727177.9|729184.6|727184.6|729172.7|727172.7|11
1631633630000|2021-09-14 15:33:50|729185.4|727185.4|729183.4|727183.4|729190.2|727190.2|729178.3|727178.3|18
1631633640000|2021-09-14 15:34:00|729183.1|727183.1|729185.4|727185.4|729198.1|727683.4|728677.4|727180.2|24
1631633650000|2021-09-14 15:34:10|729193.1|727193.1|729177|727177|729193.2|727193.2|729177|727177|18
1631633660000|2021-09-14 15:34:20|729178|727178|729189.4|727189.4|729203.2|727203.2|729176.9|727176.9|23
1631633670000|2021-09-14 15:34:30|729184.3|727184.3|729178.2|727178.2|729189.3|727666.7|728666.7|727170.8|27
1631633680000|2021-09-14 15:34:40|729173|727173|729179.4|727179.4|729184.8|727184.8|729171.2|727171.2|12
1631633690000|2021-09-14 15:34:50|729179|727179|729250|727250|729250|727250|729178|727178|23
1631633700000|2021-09-14 15:35:00|729256.4|727256.4|729216|727216|729263.5|727741.5|728711.5|727207.5|24
1631633710000|2021-09-14 15:35:10|729204.5|727204.5|729229.7|727229.7|729262.9|727758.9|728681.8|727181.3|28
1631633720000|2021-09-14 15:35:20|729226.3|727226.3|729193.4|727193.4|729241.3|727722.4|728712.9|727193.4|31
1631633730000|2021-09-14 15:35:30|729199.6|727199.6|729124.7|727124.7|729202.6|727694.7|728635.2|727124.7|26
1631633740000|2021-09-14 15:35:40|729114.5|727114.5|729100.1|727100.1|729122|727598.3|728584.1|727049.9|29
1631633750000|2021-09-14 15:35:50|729102.5|727102.5|729106.9|727106.9|729108.2|727108.2|729093.2|727093.2|13
1631633760000|2021-09-14 15:36:00|729104.2|727104.2|729135.2|727135.2|729155.4|727635.9|728628.8|727103.7|30
1631633770000|2021-09-14 15:36:10|729136.2|727136.2|729149.7|727149.7|729163.9|727163.9|729127.7|727127.7|33
1631633780000|2021-09-14 15:36:20|729147.4|727147.4|729144.1|727144.1|729157.6|727157.6|729142.2|727142.2|31
1631633790000|2021-09-14 15:36:30|729145.7|727145.7|729161.4|727161.4|729162|727162|729144.4|727144.4|24
1631633800000|2021-09-14 15:36:40|729162.3|727162.3|729107.2|727107.2|729172.4|727672.1|728654.1|727104.7|25
1631633810000|2021-09-14 15:36:50|729107.5|727107.5|728571.7|727571.7|729126.6|727571.7|728557|727068.6|27
1631633820000|2021-09-14 15:37:00|728564.9|727564.9|729059.7|727059.7|729095.9|727580.6|728549.8|727049.6|33
1631633830000|2021-09-14 15:37:10|729067|727067|728552.8|727552.8|729088.6|727573.5|728546.7|727030.1|35
1631633840000|2021-09-14 15:37:20|728549.5|727549.5|728509|727509|729074.1|727591|728502.8|726997.2|30
1631633850000|2021-09-14 15:37:30|728509.9|727509.9|728960.5|726960.5|729007.5|727515.8|728495|726946.9|34
1631633860000|2021-09-14 15:37:40|728952|726952|728927.5|726927.5|728988.8|726988.8|728903.2|726903.2|26
1631633870000|2021-09-14 15:37:50|728946.9|726946.9|728869.2|726869.2|728949.1|727450.8|728381.2|726851.9|30
1631633880000|2021-09-14 15:38:00|728870.8|726870.8|728822.4|726822.4|728871.6|726871.6|728822.4|726822.4|25
1631633890000|2021-09-14 15:38:10|728808.7|726808.7|728766.7|726766.7|728829.8|727319.7|728310|726766.7|31
1631633900000|2021-09-14 15:38:20|728775.7|726775.7|728690.2|726690.2|728819|727292.6|728247.4|726690.2|31
1631633910000|2021-09-14 15:38:30|728682.1|726682.1|728713.4|726713.4|728740.2|726740.2|728629.4|726629.4|34
1631633920000|2021-09-14 15:38:40|728717.4|726717.4|728773|726773|728801.5|727273.5|728273.5|726701.9|34
1631633930000|2021-09-14 15:38:50|728729|726729|728676.8|726676.8|728773|726773|728662.7|726662.7|23
1631633940000|2021-09-14 15:39:00|728689|726689|728703.4|726703.4|728731|726731|728664.6|726664.6|27
1631633950000|2021-09-14 15:39:10|728697.7|726697.7|728734.5|726734.5|728750.6|726750.6|728691.6|726691.6|20
1631633960000|2021-09-14 15:39:20|728718.1|726718.1|728719.1|726719.1|728727.9|726727.9|728713.4|726713.4|27
1631633970000|2021-09-14 15:39:30|728722.2|726722.2|728709.7|726709.7|728729.5|726729.5|728671.4|726671.4|24
1631633980000|2021-09-14 15:39:40|728706.7|726706.7|728767.5|726767.5|728781.3|726781.3|728706.7|726706.7|22
1631633990000|2021-09-14 15:39:50|728767.6|726767.6|728746.9|726746.9|728781.5|726781.5|728726.5|726726.5|27
1631634000000|2021-09-14 15:40:00|728743.5|726743.5|728726|726726|728769|726769|728711.2|726711.2|25
1631634010000|2021-09-14 15:40:10|728734|726734|728752.8|726752.8|728777.7|726777.7|728721.7|726721.7|31
1631634020000|2021-09-14 15:40:20|728723.1|726723.1|728727.9|726727.9|728761|726761|728720.3|726720.3|25
1631634030000|2021-09-14 15:40:30|728727.4|726727.4|728710.9|726710.9|728759.9|726759.9|728677.4|726677.4|27
1631634040000|2021-09-14 15:40:40|728666.5|726666.5|728676.6|726676.6|728715.2|726715.2|728666.5|726666.5|24
1631634050000|2021-09-14 15:40:50|728689.7|726689.7|728719.6|726719.6|728719.6|726719.6|728689.7|726689.7|14
1631634060000|2021-09-14 15:41:00|728693|726693|728704.2|726704.2|728704.5|726704.5|728685.9|726685.9|21
1631634070000|2021-09-14 15:41:10|728709.1|726709.1|728725.1|726725.1|728729.7|726729.7|728685.4|726685.4|15
1631634080000|2021-09-14 15:41:20|728727.8|726727.8|728762.3|726762.3|728814.2|726814.2|728694.6|726694.6|29
1631634090000|2021-09-14 15:41:30|728766.6|726766.6|728734.5|726734.5|728775.3|726775.3|728710.2|726710.2|27
1631634100000|2021-09-14 15:41:40|728733.9|726733.9|728755.5|726755.5|728755.5|726755.5|728687.7|726687.7|31
1631634110000|2021-09-14 15:41:50|728758|726758|728745.2|726745.2|728782.7|726782.7|728738.8|726738.8|13
1631634120000|2021-09-14 15:42:00|728762.7|726762.7|728764|726764|728796.4|726796.4|728748.1|726748.1|26
1631634130000|2021-09-14 15:42:10|728757.2|726757.2|728606.4|726606.4|728757.2|726757.2|728593.3|726593.3|32
1631634140000|2021-09-14 15:42:20|728622.6|726622.6|728597.2|726597.2|728628|727123.5|728116.1|726589|27
1631634150000|2021-09-14 15:42:30|728598.1|726598.1|728625.7|726625.7|728635.3|726635.3|728581.5|726581.5|26
1631634160000|2021-09-14 15:42:40|728632.3|726632.3|728607.8|726607.8|728633.3|726633.3|728576.9|726576.9|14
1631634170000|2021-09-14 15:42:50|728604.2|726604.2|728732.7|726732.7|728775.6|727185.5|728185.5|726595.4|25
1631634180000|2021-09-14 15:43:00|728755.9|726755.9|728766.2|726766.2|728777.9|726777.9|728716.8|726716.8|24
1631634190000|2021-09-14 15:43:10|728759.8|726759.8|728751.7|726751.7|728778.5|727257.3|728244.2|726728.9|31
1631634200000|2021-09-14 15:43:20|728761.3|726761.3|728735.4|726735.4|728764.4|727250.8|728243.9|726728.7|29
1631634210000|2021-09-14 15:43:30|728732.8|726732.8|728744.7|726744.7|728760.2|726760.2|728724.8|726724.8|30
1631634220000|2021-09-14 15:43:40|728746.8|726746.8|728759.3|726759.3|728813.9|727313.1|728271.1|726746|34
1631634230000|2021-09-14 15:43:50|728759|726759|728268.9|727268.9|728786.8|727288.4|728266.1|726758.9|35
1631634240000|2021-09-14 15:44:00|728274.9|727274.9|728238.9|727238.9|728755.9|727278.2|728238.9|726753.7|26
1631634250000|2021-09-14 15:44:10|728235.2|727235.2|728277.1|727277.1|728777.9|727277.1|728235.2|726743.4|22
1631634260000|2021-09-14 15:44:20|728779.3|726779.3|728288.4|727288.4|728798.6|727288.7|728276.1|726779.3|30
1631634270000|2021-09-14 15:44:30|728288.2|727288.2|728306.1|727306.1|728818.2|727311.4|728282.9|726783.8|29
1631634280000|2021-09-14 15:44:40|728291.8|727291.8|728823.6|726823.6|728826.6|727325.9|728289.1|726793.7|29
1631634290000|2021-09-14 15:44:50|728822.3|726822.3|728277.2|727277.2|728851.1|727342|728276.7|726789.8|31
1631634300000|2021-09-14 15:45:00|728305.5|727305.5|728819.3|726819.3|728843.5|727355.5|728305.5|726804.7|29
1631634310000|2021-09-14 15:45:10|728812.5|726812.5|728746|726746|728901|727363.8|728227.1|726726.4|29
1631634320000|2021-09-14 15:45:20|728741.2|726741.2|728709.5|726709.5|728741.2|727236.9|728195.6|726688.9|26
1631634330000|2021-09-14 15:45:30|728193.7|727193.7|728190.8|727190.8|728708.9|727210.2|728176.1|726666.8|22
1631634340000|2021-09-14 15:45:40|728197.5|727197.5|728665.7|726665.7|728697.5|727222.1|728153.2|726638.6|24
1631634350000|2021-09-14 15:45:50|728654.3|726654.3|728203.6|727203.6|728704.6|727207|728130.8|726654.3|25
1631634360000|2021-09-14 15:46:00|728195.5|727195.5|728688.4|726688.4|728734.7|727215.4|728195.5|726685.3|19
1631634370000|2021-09-14 15:46:10|728688.6|726688.6|728842.6|726842.6|728850.1|727346.9|728325.6|726679.4|23
1631634380000|2021-09-14 15:46:20|728841.5|726841.5|728504.4|727504.4|729002.9|727513|728405.9|726841.5|35
1631634390000|2021-09-14 15:46:30|728511.8|727511.8|728993.3|726993.3|729027.8|727511.8|728468.8|726968.6|36
1631634400000|2021-09-14 15:46:40|728991.8|726991.8|729093.3|727093.3|729093.3|727093.3|728977.4|726977.4|33
1631634410000|2021-09-14 15:46:50|729087.3|727087.3|729089.5|727089.5|729104.4|727104.4|729081.7|727081.7|26
1631634420000|2021-09-14 15:47:00|729078.9|727078.9|729270.8|727270.8|729287.7|727755.7|728755.7|727071.4|23
1631634430000|2021-09-14 15:47:10|729276|727276|729250.3|727250.3|729280.9|727280.9|729244.7|727244.7|39
1631634440000|2021-09-14 15:47:20|729263.1|727263.1|729250.9|727250.9|729274.1|727274.1|729245.9|727245.9|18
1631634450000|2021-09-14 15:47:30|729278.5|727278.5|729279.5|727279.5|729289.5|727289.5|729260.8|727260.8|22
1631634460000|2021-09-14 15:47:40|729278.2|727278.2|729273.8|727273.8|729282.3|727282.3|729270.7|727270.7|17
1631634470000|2021-09-14 15:47:50|729274.1|727274.1|729251.7|727251.7|729275.9|727275.9|729251.7|727251.7|16
1631634480000|2021-09-14 15:48:00|729256.4|727256.4|729273.6|727273.6|729279|727279|729211.5|727211.5|19
1631634490000|2021-09-14 15:48:10|729268.9|727268.9|729248.8|727248.8|729274.4|727274.4|729228|727228|22
1631634500000|2021-09-14 15:48:20|729255.7|727255.7|729249|727249|729255.7|727255.7|729241|727241|27
1631634510000|2021-09-14 15:48:30|729245.1|727245.1|729245.4|727245.4|729248.7|727248.7|729234.8|727234.8|22
1631634520000|2021-09-14 15:48:40|729245.9|727245.9|729236.4|727236.4|729248.7|727751.1|728751.1|727232.7|20
1631634530000|2021-09-14 15:48:50|729240.9|727240.9|729132.7|727132.7|729242.2|727242.2|729125.1|727125.1|23
1631634540000|2021-09-14 15:49:00|729137.6|727137.6|729120.2|727120.2|729141.8|727141.8|729103.5|727103.5|19
1631634550000|2021-09-14 15:49:10|729129.1|727129.1|729092.9|727092.9|729152.6|727152.6|729092.9|727092.9|29
1631634560000|2021-09-14 15:49:20|729097.3|727097.3|729107.7|727107.7|729114.1|727114.1|729094.5|727094.5|12
1631634570000|2021-09-14 15:49:30|729110.9|727110.9|729077.6|727077.6|729123.8|727593.4|728593.4|727077|29
1631634580000|2021-09-14 15:49:40|729064.3|727064.3|729092.7|727092.7|729099.8|727567.4|728567.4|727059.6|27
1631634590000|2021-09-14 15:49:50|729092.1|727092.1|729048.9|727048.9|729092.3|727586.2|728425.7|726928.1|36
1631634600000|2021-09-14 15:50:00|728545.5|727545.5|729028.2|727028.2|729079|727545.5|728545.5|726985.1|25
1631634610000|2021-09-14 15:50:10|729031.4|727031.4|729035.4|727035.4|729041|727534.4|728534.4|727024.1|16
1631634620000|2021-09-14 15:50:20|729031.1|727031.1|729037.1|727037.1|729041.6|727572.1|728532.6|727029.4|21
1631634630000|2021-09-14 15:50:30|729036.1|727036.1|729185.3|727185.3|729185.3|727623.2|728553.8|727032.1|35
1631634640000|2021-09-14 15:50:40|729200|727200|729259|727259|729271.8|727749.5|728692.7|727200|37
1631634650000|2021-09-14 15:50:50|729225.9|727225.9|729230.5|727230.5|729241|727241|729222.8|727222.8|30
1631634660000|2021-09-14 15:51:00|729245.2|727245.2|729224.8|727224.8|729251.8|727251.8|729223.8|727223.8|28
1631634670000|2021-09-14 15:51:10|729227.5|727227.5|729223.9|727223.9|729231.9|727231.9|729222.3|727222.3|19
1631634680000|2021-09-14 15:51:20|729220.8|727220.8|729236.7|727236.7|729250.6|727250.6|729220.8|727220.8|15
1631634690000|2021-09-14 15:51:30|729233.5|727233.5|729234.1|727234.1|729245.8|727245.8|729204.4|727204.4|18
1631634700000|2021-09-14 15:51:40|728732.9|727732.9|729230.3|727230.3|729230.3|727732.9|728732.9|727222.3|13
1631634710000|2021-09-14 15:51:50|729233.1|727233.1|728732|727732|729233.1|727732|728732|727225.6|14
1631634720000|2021-09-14 15:52:00|729229.4|727229.4|728672.9|727672.9|729247.8|727757.1|728656.9|727165.1|23
1631634730000|2021-09-14 15:52:10|729175.4|727175.4|729177|727177|729182.2|727682.5|728675.7|727157.4|24
1631634740000|2021-09-14 15:52:20|729174.6|727174.6|728692|727692|729188|727692|728672.1|727160.5|14
1631634750000|2021-09-14 15:52:30|728687.9|727687.9|728690.2|727690.2|729188|727690.2|728653.8|727155.7|16
1631634760000|2021-09-14 15:52:40|728688.8|727688.8|729195|727195|729195|727697.4|728688.8|727168.7|13
1631634770000|2021-09-14 15:52:50|729196|727196|729197|727197|729197|727197|729196|727196|2
1631634780000|2021-09-14 15:53:00|728690.4|727690.4|729167|727167|729167|727692.8|728670.2|727167|16
1631634790000|2021-09-14 15:53:10|729175.6|727175.6|728696|727696|729206.4|727706.8|728671.1|727160.9|23
1631634800000|2021-09-14 15:53:20|728712|727712|729195.3|727195.3|729226.7|727734.9|728712|727187.2|39
1631634810000|2021-09-14 15:53:30|729204.3|727204.3|729177.2|727177.2|729205.1|727704.1|728666.3|727165.8|34
1631634820000|2021-09-14 15:53:40|729178.5|727178.5|728762.7|727762.7|729294.4|727767.7|728758.9|727147.3|28
1631634830000|2021-09-14 15:53:50|729264|727264|729279|727279|729279|727774.4|728769.7|727262.3|28
1631634840000|2021-09-14 15:54:00|729283.7|727283.7|729269|727269|729296.7|727296.7|729256.9|727256.9|26
1631634850000|2021-09-14 15:54:10|729270.2|727270.2|729272.7|727272.7|729272.7|727272.7|729270.2|727270.2|13
1631634860000|2021-09-14 15:54:20|729273|727273|729242.7|727242.7|729273|727273|729237.1|727237.1|19
1631634870000|2021-09-14 15:54:30|729248.7|727248.7|729276.7|727276.7|729288.8|727771.3|728765.6|727248.7|21
1631634880000|2021-09-14 15:54:40|729280.3|727280.3|729335.5|727335.5|729336|727762.3|728740.3|727234.1|28
1631634890000|2021-09-14 15:54:50|729328|727328|729269.2|727269.2|729328|727766.9|728763.3|727247.1|36
1631634900000|2021-09-14 15:55:00|729269.1|727269.1|729267.1|727267.1|729271.1|727770.7|728764.2|727267.1|14
1631634910000|2021-09-14 15:55:10|729278.5|727278.5|729272|727272|729278.5|727278.5|729252.1|727252.1|13
1631634920000|2021-09-14 15:55:20|729271.8|727271.8|729262.3|727262.3|729273.4|727273.4|729252.7|727252.7|13
1631634930000|2021-09-14 15:55:30|729264.3|727264.3|728961.8|726961.8|729264.7|727264.7|728945.8|726945.8|24
1631634940000|2021-09-14 15:55:40|728943.8|726943.8|728876.6|726876.6|728971.4|727460.5|728445|726876.6|37
1631634950000|2021-09-14 15:55:50|728881.9|726881.9|728929.9|726929.9|728940.7|726940.7|728869.9|726869.9|24
1631634960000|2021-09-14 15:56:00|728932.9|726932.9|728912.9|726912.9|728932.9|726932.9|728891.8|726891.8|29
1631634970000|2021-09-14 15:56:10|728911.4|726911.4|728907|726907|728913.1|726913.1|728898.3|726898.3|19
1631634980000|2021-09-14 15:56:20|728905.4|726905.4|728883.6|726883.6|728909.8|727366.3|728366.3|726840|24
1631634990000|2021-09-14 15:56:30|728878.4|726878.4|728869.7|726869.7|728911.9|726911.9|728858|726858|29
1631635000000|2021-09-14 15:56:40|728873.4|726873.4|728921|726921|728924.5|726924.5|728873.4|726873.4|5
1631635010000|2021-09-14 15:56:50|728902.8|726902.8|728906.7|726906.7|728906.7|726906.7|728902.8|726902.8|3
1631635020000|2021-09-14 15:57:00|728901.8|726901.8|728882.6|726882.6|728911.4|727378.4|728378.4|726863.4|16
1631635030000|2021-09-14 15:57:10|728883.4|726883.4|728889.4|726889.4|728899.5|726899.5|728869.9|726869.9|19
1631635040000|2021-09-14 15:57:20|728868.2|726868.2|728881.8|726881.8|728899.5|726899.5|728863.6|726863.6|24
1631635050000|2021-09-14 15:57:30|728885|726885|728876.9|726876.9|728885|726885|728868.9|726868.9|18
1631635060000|2021-09-14 15:57:40|728879.8|726879.8|728847.5|726847.5|728879.8|727323.2|728323.2|726792.4|13
1631635070000|2021-09-14 15:57:50|728831|726831|728843|726843|728859.4|727355.7|728313.5|726820.1|26
1631635080000|2021-09-14 15:58:00|728843.5|726843.5|728361.6|727361.6|728843.5|727361.6|728361.6|726824.9|14
1631635090000|2021-09-14 15:58:10|728860.8|726860.8|728871.1|726871.1|728879.5|727376.7|728358.1|726846.2|25
1631635100000|2021-09-14 15:58:20|728903.6|726903.6|728855|726855|728919.1|727369|728369|726824.2|35
1631635110000|2021-09-14 15:58:30|728848.2|726848.2|728356.5|727356.5|728855.9|727394.5|728355.3|726848.2|16
1631635120000|2021-09-14 15:58:40|728356.3|727356.3|728837.7|726837.7|728841.3|727358.1|728350.3|726820.9|12
1631635130000|2021-09-14 15:58:50|728843.9|726843.9|728824.8|726824.8|728852|727328.7|728326.9|726816.3|22
1631635140000|2021-09-14 15:59:00|728822.6|726822.6|728818.1|726818.1|728845.2|727344.8|728344.8|726815.9|17
1631635150000|2021-09-14 15:59:10|728820.4|726820.4|728841.5|726841.5|728844.5|726844.5|728801.9|726801.9|18
1631635160000|2021-09-14 15:59:20|728829.1|726829.1|728317.2|727317.2|728841.5|727319.6|728317.2|726803.1|9
1631635170000|2021-09-14 15:59:30|728309|727309|728818|726818|728824.2|727320.5|728309|726814.3|14
1631635180000|2021-09-14 15:59:40|728818.5|726818.5|728822.8|726822.8|728823.3|726823.3|728818.5|726818.5|9
1631635190000|2021-09-14 15:59:50|728815.4|726815.4|728638.9|726638.9|728815.4|727216.1|728161.6|726638.9|38
1631635200000|2021-09-14 16:00:00|728630.4|726630.4|728597.5|726597.5|728647.1|727135.8|728135.8|726591.4|27
1631635210000|2021-09-14 16:00:10|728602.2|726602.2|728652.4|726652.4|728660.7|727154|728143.6|726601.8|30
1631635220000|2021-09-14 16:00:20|728651.5|726651.5|728196.2|727196.2|728715|727218.9|728196.2|726639.8|21
1631635230000|2021-09-14 16:00:30|728702.8|726702.8|728705.6|726705.6|728718|726718|728669.5|726669.5|19
1631635240000|2021-09-14 16:00:40|728708.5|726708.5|728210.1|727210.1|728720.3|727229.1|728202.3|726699|22
1631635250000|2021-09-14 16:00:50|728210.9|727210.9|728632.1|726632.1|728689.1|727210.9|728165.5|726625.8|23
1631635260000|2021-09-14 16:01:00|728630.5|726630.5|728080.3|727080.3|728640.4|727136|728075.6|726570.7|30
1631635270000|2021-09-14 16:01:10|728079.8|727079.8|728550.2|726550.2|728569.1|727080.7|728043.7|726522.8|25
1631635280000|2021-09-14 16:01:20|728551.1|726551.1|728118.3|727118.3|728634.3|727119.3|728117|726551.1|31
1631635290000|2021-09-14 16:01:30|728119.6|727119.6|728652.7|726652.7|728652.7|727152.7|728119.1|726639.5|11
1631635300000|2021-09-14 16:01:40|728658|726658|728132.8|727132.8|728658|727148.7|728132.8|726623.4|27
1631635310000|2021-09-14 16:01:50|728131.7|727131.7|728116.6|727116.6|728622.6|727133.1|728114.6|726602.6|32
1631635320000|2021-09-14 16:02:00|728114.2|727114.2|728104.3|727104.3|728614|727114.7|728104.3|726596.5|30
1631635330000|2021-09-14 16:02:10|728103.6|727103.6|728106.6|727106.6|728610.4|727111.9|728085|726553.9|35
1631635340000|2021-09-14 16:02:20|728093.3|727093.3|728565.5|726565.5|728618.9|727107.6|728072.7|726559.4|26
1631635350000|2021-09-14 16:02:30|728573.6|726573.6|728525.6|726525.6|728574.5|726574.5|728517.8|726517.8|21
1631635360000|2021-09-14 16:02:40|728528|726528|728535.5|726535.5|728535.5|726535.5|728520.1|726520.1|11
1631635370000|2021-09-14 16:02:50|728509.8|726509.8|728520.4|726520.4|728520.4|726520.4|728503.3|726503.3|16
1631635380000|2021-09-14 16:03:00|728524.7|726524.7|728526.6|726526.6|728533.1|726533.1|728519.8|726519.8|24
1631635390000|2021-09-14 16:03:10|728526.1|726526.1|728029.6|727029.6|728527.2|727029.6|728027.1|726521|12
1631635400000|2021-09-14 16:03:20|728033|727033|728527.4|726527.4|728531.4|727033|728033|726520.4|11
1631635410000|2021-09-14 16:03:30|728525.7|726525.7|728013|727013|728527.4|727013|728013|726513.7|20
1631635420000|2021-09-14 16:03:40|728525.1|726525.1|728477.5|726477.5|728525.8|726973.3|727972.1|726463.9|22
1631635430000|2021-09-14 16:03:50|728478|726478|728005.3|727005.3|728506|727005.3|727995.6|726466.8|21
1631635440000|2021-09-14 16:04:00|728008.6|727008.6|728496.3|726496.3|728516|727008.6|728008.6|726493.2|14
1631635450000|2021-09-14 16:04:10|728495.5|726495.5|728597.4|726597.4|728597.9|727043.5|728043.5|726495.5|27
1631635460000|2021-09-14 16:04:20|728575.2|726575.2|728022.5|727022.5|728583.6|727054.3|728022.5|726518.5|31
1631635470000|2021-09-14 16:04:30|728026.7|727026.7|728022.8|727022.8|728515.2|727026.9|728014.7|726507.9|17
1631635480000|2021-09-14 16:04:40|728022.1|727022.1|728516.7|726516.7|728517.3|727023.4|728022.1|726508.2|14
1631635490000|2021-09-14 16:04:50|728514|726514|727981.8|726981.8|728516.7|726989.5|727975.9|726465.2|21
1631635500000|2021-09-14 16:05:00|727978.3|726978.3|728492|726492|728495.3|727000.4|727970.1|726473.6|20
1631635510000|2021-09-14 16:05:10|728489.6|726489.6|727995.2|726995.2|728505.5|727000.6|727974.2|726467.7|25
1631635520000|2021-09-14 16:05:20|728005.5|727005.5|728538.5|726538.5|728538.5|727034|728003.1|726490.7|21
1631635530000|2021-09-14 16:05:30|728532.8|726532.8|728546.5|726546.5|728556|727033.9|728029.6|726511.5|18
1631635540000|2021-09-14 16:05:40|728548.4|726548.4|728060.8|727060.8|728557.7|727060.8|728043.6|726529|23
1631635550000|2021-09-14 16:05:50|728063.6|727063.6|728574|726574|728574|727086.1|728055.2|726554.1|23
1631635560000|2021-09-14 16:06:00|728575.1|726575.1|728115.1|727115.1|728614|727115.1|728086.7|726575.1|28
1631635570000|2021-09-14 16:06:10|728115.8|727115.8|728108|727108|728610|727115.8|728103.2|726591.2|21
1631635580000|2021-09-14 16:06:20|728106|727106|728587.5|726587.5|728590.2|727106|728085.4|726586.8|9
1631635590000|2021-09-14 16:06:30|728594|726594|728094.9|727094.9|728600.3|727098|728094.9|726583.3|23
1631635600000|2021-09-14 16:06:40|728091.2|727091.2|728541.4|726541.4|728559.7|727091.2|728052.8|726521.1|26
1631635610000|2021-09-14 16:06:50|728550.3|726550.3|728065.3|727065.3|728556.8|727065.3|728063|726533.4|18
1631635620000|2021-09-14 16:07:00|728065.5|727065.5|728566.6|726566.6|728568|727065.5|728064.7|726555.7|22
1631635630000|2021-09-14 16:07:10|728567.1|726567.1|728548.2|726548.2|728567.1|727062.5|728062.5|726542.5|22
1631635640000|2021-09-14 16:07:20|728547.3|726547.3|728551.1|726551.1|728557.5|727063|728053.4|726529.2|20
1631635650000|2021-09-14 16:07:30|728541.1|726541.1|728556.1|726556.1|728572|727072.5|728065.7|726541.1|22
1631635660000|2021-09-14 16:07:40|728555.5|726555.5|728546|726546|728555.5|727061.3|728050.1|726539.5|22
1631635670000|2021-09-14 16:07:50|728544.1|726544.1|728530|726530|728556|726556|728525.3|726525.3|16
1631635680000|2021-09-14 16:08:00|728529.2|726529.2|728559.8|726559.8|728567.5|727062.6|728034.8|726526|25
1631635690000|2021-09-14 16:08:10|728560.2|726560.2|728548.6|726548.6|728562.2|726562.2|728540.5|726540.5|23
1631635700000|2021-09-14 16:08:20|728546.2|726546.2|728099.2|727099.2|728600.8|727100.1|728083.7|726546.2|17
1631635710000|2021-09-14 16:08:30|728097.3|727097.3|728076.6|727076.6|728581.9|727097.3|728071.8|726575.8|20
1631635720000|2021-09-14 16:08:40|728076.7|727076.7|728552.7|726552.7|728586|727077|728076.7|726545|24
1631635730000|2021-09-14 16:08:50|728555.1|726555.1|728558.8|726558.8|728561.9|726561.9|728547.2|726547.2|19
1631635740000|2021-09-14 16:09:00|728559|726559|728538|726538|728559.2|726559.2|728531.8|726531.8|21
1631635750000|2021-09-14 16:09:10|728544|726544|728533.9|726533.9|728555.4|726555.4|728533.2|726533.2|21
1631635760000|2021-09-14 16:09:20|728548.5|726548.5|728060.5|727060.5|728597.7|727066.7|728060.5|726548.5|24
1631635770000|2021-09-14 16:09:30|728076.1|727076.1|728562.5|726562.5|728575.3|727081.5|728069.1|726562.5|18
1631635780000|2021-09-14 16:09:40|728564|726564|728580.9|726580.9|728581.7|727088.4|728082.1|726564|21
1631635790000|2021-09-14 16:09:50|728578.7|726578.7|728581.9|726581.9|728581.9|726581.9|728576.6|726576.6|7
1631635800000|2021-09-14 16:10:00|728084.3|727084.3|728569.9|726569.9|728583.9|727084.3|728070.7|726556.8|34
1631635810000|2021-09-14 16:10:10|728569.1|726569.1|728536|726536|728569.9|727034.3|728023.3|726503.8|35
1631635820000|2021-09-14 16:10:20|728538|726538|728588.1|726588.1|728588.1|727063.9|728048.4|726537.9|24
1631635830000|2021-09-14 16:10:30|728581.4|726581.4|728677.4|726677.4|728678|727135.6|728102.7|726581.4|21
1631635840000|2021-09-14 16:10:40|728677.1|726677.1|728120.4|727120.4|728677.1|727156.5|728111.1|726618.5|19
1631635850000|2021-09-14 16:10:50|728119.2|727119.2|728636.4|726636.4|728653|727122.5|728115.4|726624.3|26
1631635860000|2021-09-14 16:11:00|728626.6|726626.6|728615.7|726615.7|728631.5|727125.9|728124.8|726608.2|21
1631635870000|2021-09-14 16:11:10|728619|726619|728627.8|726627.8|728632.9|726632.9|728604.8|726604.8|22
1631635880000|2021-09-14 16:11:20|728632.3|726632.3|728631.2|726631.2|728632.3|726632.3|728624.1|726624.1|19
1631635890000|2021-09-14 16:11:30|728630.8|726630.8|728621.8|726621.8|728631.9|727122.8|728122.8|726607.6|20
1631635900000|2021-09-14 16:11:40|728622.7|726622.7|728626.4|726626.4|728627.5|726627.5|728617.8|726617.8|22
1631635910000|2021-09-14 16:11:50|728625.3|726625.3|728635.5|726635.5|728635.5|726635.5|728620.3|726620.3|21
1631635920000|2021-09-14 16:12:00|728636.5|726636.5|728636.5|726636.5|728656.7|726656.7|728634.4|726634.4|19
1631635930000|2021-09-14 16:12:10|728638|726638|728166|727166|728669.2|727170|728162|726622.5|24
1631635940000|2021-09-14 16:12:20|728166.3|727166.3|728667.1|726667.1|728667.1|727168.2|728161.1|726661.6|12
1631635950000|2021-09-14 16:12:30|728668.2|726668.2|728658.1|726658.1|728668.2|726668.2|728654.8|726654.8|20
1631635960000|2021-09-14 16:12:40|728656.1|726656.1|728669.4|726669.4|728672.2|726672.2|728654.5|726654.5|26
1631635970000|2021-09-14 16:12:50|728670.2|726670.2|728655.9|726655.9|728672.2|726672.2|728655.3|726655.3|26
1631635980000|2021-09-14 16:13:00|728655.4|726655.4|728667.1|726667.1|728671.4|726671.4|728653.9|726653.9|19
1631635990000|2021-09-14 16:13:10|728668.8|726668.8|728684.5|726684.5|728684.6|726684.6|728668.8|726668.8|15
1631636000000|2021-09-14 16:13:20|728684.7|726684.7|728685.8|726685.8|728725.8|727221.1|728208.3|726641.4|30
1631636010000|2021-09-14 16:13:30|728181|727181|728666.3|726666.3|728666.5|727181|728181|726644.5|19
1631636020000|2021-09-14 16:13:40|728666.7|726666.7|728664.9|726664.9|728667.3|726667.3|728644.4|726644.4|15
1631636030000|2021-09-14 16:13:50|728667.2|726667.2|728693.9|726693.9|728705|727181.9|728181.9|726656.4|27
1631636040000|2021-09-14 16:14:00|728206.7|727206.7|728729.3|726729.3|728740.8|727243|728183|726691.8|33
1631636050000|2021-09-14 16:14:10|728244.7|727244.7|728250|727250|728750.9|727250|728238.1|726740.3|35
1631636060000|2021-09-14 16:14:20|728750.2|726750.2|728754.4|726754.4|728757.9|727249.2|728248.7|726749|33
1631636070000|2021-09-14 16:14:30|728749.5|726749.5|728737.3|726737.3|728753.6|726753.6|728737.3|726737.3|30
1631636080000|2021-09-14 16:14:40|728241.5|727241.5|728710.7|726710.7|728741.5|727242.6|728207.5|726710.6|23
1631636090000|2021-09-14 16:14:50|728715.5|726715.5|728704.1|726704.1|728716.3|726716.3|728704.1|726704.1|16
1631636100000|2021-09-14 16:15:00|728702.3|726702.3|728700.3|726700.3|728705|726705|728697|726697|15
1631636110000|2021-09-14 16:15:10|728700.9|726700.9|728645.5|726645.5|728700.9|726700.9|728642.3|726642.3|20
1631636120000|2021-09-14 16:15:20|728646.3|726646.3|728649.6|726649.6|728649.6|726649.6|728641.8|726641.8|11
1631636130000|2021-09-14 16:15:30|728644.5|726644.5|728667.9|726667.9|728668|726668|728644.5|726644.5|20
1631636140000|2021-09-14 16:15:40|728667.3|726667.3|728670.9|726670.9|728677.8|726677.8|728666.7|726666.7|30
1631636150000|2021-09-14 16:15:50|728672.5|726672.5|728685.7|726685.7|728685.7|726685.7|728668.8|726668.8|29
1631636160000|2021-09-14 16:16:00|728687|726687|728713.3|726713.3|728726.1|726726.1|728678.2|726678.2|33
1631636170000|2021-09-14 16:16:10|728714.1|726714.1|728708.5|726708.5|728722.8|726722.8|728708.2|726708.2|31
1631636180000|2021-09-14 16:16:20|728706.9|726706.9|728705|726705|728709.9|726709.9|728698.9|726698.9|34
1631636190000|2021-09-14 16:16:30|728705.1|726705.1|728705.8|726705.8|728707.2|726707.2|728699.7|726699.7|29
1631636200000|2021-09-14 16:16:40|728704.3|726704.3|728704.5|726704.5|728711|726711|728701.1|726701.1|32
1631636210000|2021-09-14 16:16:50|728710.3|726710.3|728726.3|726726.3|728729.4|727223.1|728223.1|726705.5|35
1631636220000|2021-09-14 16:17:00|728726.5|726726.5|728726.3|726726.3|728734.2|726734.2|728712.1|726712.1|38
1631636230000|2021-09-14 16:17:10|728728.7|726728.7|728741.1|726741.1|728741.1|727224.4|728216.3|726709.1|31
1631636240000|2021-09-14 16:17:20|728738.2|726738.2|728741.1|726741.1|728745.7|727242.2|728229.8|726736.9|24
1631636250000|2021-09-14 16:17:30|728744.1|726744.1|728741.9|726741.9|728747.9|726747.9|728738.5|726738.5|11
1631636260000|2021-09-14 16:17:40|728740.4|726740.4|728744|726744|728747.1|726747.1|728740|726740|10
1631636270000|2021-09-14 16:17:50|728746.6|726746.6|728786.6|726786.6|728786.6|726786.6|728746.6|726746.6|26
1631636280000|2021-09-14 16:18:00|728782|726782|728272|727272|728784.5|727275.6|728264.2|726772.5|33
1631636290000|2021-09-14 16:18:10|728271.5|727271.5|728768.4|726768.4|728776.4|727272|728266.1|726766.8|26
1631636300000|2021-09-14 16:18:20|728773.4|726773.4|728259.3|727259.3|728775.5|727272|728259.3|726771.8|31
1631636310000|2021-09-14 16:18:30|728259.4|727259.4|728790.1|726790.1|728795.1|727297.5|728256.7|726764.6|28
1631636320000|2021-09-14 16:18:40|728785.7|726785.7|728797|726797|728797|726797|728783.2|726783.2|20
1631636330000|2021-09-14 16:18:50|728797.3|726797.3|728797.7|726797.7|728797.7|727303.5|728294|726794.5|9
1631636340000|2021-09-14 16:19:00|728295.6|727295.6|728784.7|726784.7|728800.7|727295.6|728283.2|726774.5|15
1631636350000|2021-09-14 16:19:10|728783.1|726783.1|728285.5|727285.5|728788|727285.5|728277.1|726778.9|12
1631636360000|2021-09-14 16:19:20|728301.4|727301.4|728319.5|727319.5|728320.5|727320.5|728296|727296|21
1631636370000|2021-09-14 16:19:30|728319.6|727319.6|728331.2|727331.2|728331.2|727331.2|728309.8|727309.8|16
1631636380000|2021-09-14 16:19:40|728332.3|727332.3|728320.9|727320.9|728831.1|727334.9|728318.6|726822.4|22
1631636390000|2021-09-14 16:19:50|728323.2|727323.2|728371.3|727371.3|728868.6|727371.3|728323|726868.6|25
1631636400000|2021-09-14 16:20:00|728374.2|727374.2|728433|727433|728948|727450.5|728369.8|726898.5|33
1631636410000|2021-09-14 16:20:10|728432.2|727432.2|728940|726940|728940.1|727432.2|728425.9|726929.5|16
1631636420000|2021-09-14 16:20:20|728939|726939|728933.8|726933.8|728941|726941|728933.8|726933.8|19
1631636430000|2021-09-14 16:20:30|728936.6|726936.6|728937.2|726937.2|728946|726946|728925.6|726925.6|25
1631636440000|2021-09-14 16:20:40|728938|726938|728940|726940|728940|726940|728937|726937|15
1631636450000|2021-09-14 16:20:50|728942.2|726942.2|728934.8|726934.8|728942.2|726942.2|728927.2|726927.2|21
1631636460000|2021-09-14 16:21:00|728935.5|726935.5|728927.5|726927.5|728935.5|726935.5|728924.4|726924.4|19
1631636470000|2021-09-14 16:21:10|728928.4|726928.4|728453|727453|728958|727454.9|728437.7|726925.3|19
1631636480000|2021-09-14 16:21:20|728457.1|727457.1|728456.7|727456.7|728458.4|727458.4|728451.7|727451.7|11
1631636490000|2021-09-14 16:21:30|728951.3|726951.3|728469|727469|728962.5|727469.5|728452.3|726942.3|17
1631636500000|2021-09-14 16:21:40|728467|727467|728460.3|727460.3|728467|727467|728448|727448|12
1631636510000|2021-09-14 16:21:50|728457.5|727457.5|728446.2|727446.2|728957.5|727457.5|728446.2|726956.5|25
1631636520000|2021-09-14 16:22:00|728451|727451|728446.9|727446.9|728950|727451|728445.5|726940.2|14
1631636530000|2021-09-14 16:22:10|728455.5|727455.5|728948.7|726948.7|728954.5|727455.5|728455.5|726948.7|5
1631636540000|2021-09-14 16:22:20|728954.1|726954.1|728459.2|727459.2|728954.1|727466.6|728455.9|726954.1|16
1631636550000|2021-09-14 16:22:30|728463.3|727463.3|728969|726969|728976|727467.9|728463.3|726956.8|14
1631636560000|2021-09-14 16:22:40|728453.4|727453.4|728469.6|727469.6|728469.6|727469.6|728453.4|727453.4|2
1631636570000|2021-09-14 16:22:50|728472.2|727472.2|728501|727501|729002|727501|728470.9|726957.2|18
1631636580000|2021-09-14 16:23:00|728498.8|727498.8|728500.2|727500.2|729014.1|727505.3|728495.9|727001.1|20
1631636590000|2021-09-14 16:23:10|728500.4|727500.4|728981|726981|728992|727503.8|728483.5|726981|17
1631636600000|2021-09-14 16:23:20|728473.4|727473.4|728986.8|726986.8|728988.4|727486.3|728473.4|726977.4|15
1631636610000|2021-09-14 16:23:30|728987.6|726987.6|728961.7|726961.7|728988.2|727462.8|728462.8|726945.6|21
1631636620000|2021-09-14 16:23:40|728958.7|726958.7|728956.4|726956.4|728963.9|726963.9|728940.5|726940.5|10
1631636630000|2021-09-14 16:23:50|728955.3|726955.3|728963.4|726963.4|728967|727459.8|728459.8|726954.5|17
1631636640000|2021-09-14 16:24:00|728964.7|726964.7|728976.9|726976.9|728979.2|726979.2|728958.8|726958.8|24
1631636650000|2021-09-14 16:24:10|728975.6|726975.6|728968.4|726968.4|728975.6|726975.6|728966.4|726966.4|14
1631636660000|2021-09-14 16:24:20|728968.3|726968.3|728965.2|726965.2|728970.6|726970.6|728960.9|726960.9|17
1631636670000|2021-09-14 16:24:30|728964.8|726964.8|729002.5|727002.5|729012.5|727476.4|728476.4|726962.9|31
1631636680000|2021-09-14 16:24:40|729007.3|727007.3|728982|726982|729007.3|727007.3|728979.6|726979.6|24
1631636690000|2021-09-14 16:24:50|728983|726983|728928.8|726928.8|728986.7|727437.4|728437.3|726926.4|26
1631636700000|2021-09-14 16:25:00|728931.6|726931.6|728947.2|726947.2|728958|727431.7|728428.1|726931.6|26
1631636710000|2021-09-14 16:25:10|728948.8|726948.8|728444|727444|728948.8|727449.3|728437.1|726944.5|13
1631636720000|2021-09-14 16:25:20|728441.8|727441.8|728454.7|727454.7|728458.4|727458.4|728441.7|727441.7|10
1631636730000|2021-09-14 16:25:30|728452.4|727452.4|728454.7|727454.7|728456.3|727456.3|728452.4|727452.4|3
1631636740000|2021-09-14 16:25:40|728452.4|727452.4|728455.4|727455.4|728461.9|727461.9|728452.4|727452.4|10
1631636750000|2021-09-14 16:25:50|728466.1|727466.1|728456.5|727456.5|728969.4|727466.1|728453|726968.5|8
1631636760000|2021-09-14 16:26:00|728456|727456|728435.6|727435.6|728947.2|727459|728430.4|726947.2|17
1631636770000|2021-09-14 16:26:10|728441.5|727441.5|728944.5|726944.5|728944.5|727441.5|728423|726943|7
1631636780000|2021-09-14 16:26:20|728943.2|726943.2|728943.5|726943.5|728943.5|726943.5|728941.4|726941.4|5
1631636790000|2021-09-14 16:26:30|728945.2|726945.2|728960|726960|728960|726960|728932.5|726932.5|7
1631636800000|2021-09-14 16:26:40|728960.7|726960.7|728952.3|726952.3|728960.7|726960.7|728952.3|726952.3|11
1631636810000|2021-09-14 16:26:50|728952.9|726952.9|728952.3|726952.3|728952.9|726952.9|728950.6|726950.6|8
1631636820000|2021-09-14 16:27:00|728950|726950|728950.6|726950.6|728953.4|726953.4|728950|726950|5
1631636830000|2021-09-14 16:27:10|728952.3|726952.3|728954.9|726954.9|728954.9|726954.9|728952.3|726952.3|3
1631636840000|2021-09-14 16:27:20|728943.7|726943.7|728460|727460|728943.7|727460|728441.6|726943.7|5
1631636850000|2021-09-14 16:27:30|728455|727455|728455|727455|728455|727455|728455|727455|1
1631636870000|2021-09-14 16:27:50|728442.6|727442.6|728443.9|727443.9|728446.2|727446.2|728439.4|727439.4|6
1631636880000|2021-09-14 16:28:00|728441.6|727441.6|728443.9|727443.9|728447.8|727447.8|728441.6|727441.6|5
1631636890000|2021-09-14 16:28:10|728444.5|727444.5|728450.1|727450.1|728460|727460|728441.6|727441.6|7
1631636900000|2021-09-14 16:28:20|728442.8|727442.8|728447.4|727447.4|728447.4|727447.4|728431.5|727431.5|11
1631636910000|2021-09-14 16:28:30|728450.6|727450.6|728458.4|727458.4|728466.3|727466.3|728450.6|727450.6|10
1631636920000|2021-09-14 16:28:40|728456.4|727456.4|728465|727465|728465|727465|728452.8|727452.8|4
1631636930000|2021-09-14 16:28:50|728470|727470|728456.8|727456.8|728470|727470|728449.9|727449.9|8
1631636940000|2021-09-14 16:29:00|728459.4|727459.4|728965.8|726965.8|728973.5|727468.7|728459.4|726965.8|9
1631636950000|2021-09-14 16:29:10|728966|726966|728966.2|726966.2|728966.2|726966.2|728965.7|726965.7|5
1631636960000|2021-09-14 16:29:20|728975|726975|728552.1|727552.1|729073|727560.9|728535.7|726975|18
1631636970000|2021-09-14 16:29:30|728551.6|727551.6|728999.6|726999.6|728999.6|727554.9|728538.1|726986.7|31
1631636980000|2021-09-14 16:29:40|729000.2|727000.2|728987.5|726987.5|729000.2|727000.2|728985|726985|11
1631636990000|2021-09-14 16:29:50|728987.2|726987.2|728985.5|726985.5|728992.8|726992.8|728977.8|726977.8|18
1631637000000|2021-09-14 16:30:00|728985|726985|728985.5|726985.5|728985.5|726985.5|728983.5|726983.5|11
1631637010000|2021-09-14 16:30:10|728985|726985|728985.3|726985.3|728998|726998|728984.4|726984.4|17
1631637020000|2021-09-14 16:30:20|728984.9|726984.9|728986|726986|728987|726987|728984|726984|11
1631637030000|2021-09-14 16:30:30|728986.5|726986.5|728978|726978|728986.5|726986.5|728977.5|726977.5|8
1631637040000|2021-09-14 16:30:40|728978.5|726978.5|728979.5|726979.5|728986.2|727481.3|728472.8|726970.8|14
1631637050000|2021-09-14 16:30:50|728975|726975|728988.6|726988.6|728992.7|726992.7|728971.1|726971.1|17
1631637060000|2021-09-14 16:31:00|728985.8|726985.8|728505.2|727505.2|729002.7|727509.8|728495|726985.8|30
1631637070000|2021-09-14 16:31:10|728493.2|727493.2|728990.3|726990.3|729002.3|727499.9|728493.2|726990.3|26
1631637080000|2021-09-14 16:31:20|728989.3|726989.3|729052.8|727052.8|729053.3|727523.9|728515.3|726989.3|20
1631637090000|2021-09-14 16:31:30|728548.8|727548.8|729048.5|727048.5|729049.8|727550.4|728544.8|727044.7|15
1631637100000|2021-09-14 16:31:40|729046.6|727046.6|728551.1|727551.1|729046.6|727551.1|728544.5|727046.6|13
1631637110000|2021-09-14 16:31:50|728551.4|727551.4|729070.8|727070.8|729078.6|727575.9|728551.4|727061.4|18
1631637120000|2021-09-14 16:32:00|729076.7|727076.7|729056.1|727056.1|729083.6|727083.6|729049.9|727049.9|28
1631637130000|2021-09-14 16:32:10|729053.3|727053.3|729055.2|727055.2|729060.8|727060.8|729053.3|727053.3|14
1631637140000|2021-09-14 16:32:20|729054.3|727054.3|729077.3|727077.3|729077.3|727550.3|728550.3|727032.7|22
1631637150000|2021-09-14 16:32:30|729070.9|727070.9|729064.6|727064.6|729078.6|727567.1|728562.7|727058.2|21
1631637160000|2021-09-14 16:32:40|729063.5|727063.5|729042.6|727042.6|729065.8|727065.8|729039.3|727039.3|18
1631637170000|2021-09-14 16:32:50|729043.7|727043.7|729064.4|727064.4|729067.1|727067.1|729038.3|727038.3|16
1631637180000|2021-09-14 16:33:00|729061.8|727061.8|729060.1|727060.1|729068.5|727563.8|728563.8|727057.9|15
1631637190000|2021-09-14 16:33:10|729057.1|727057.1|729046.5|727046.5|729057.7|727057.7|729035.9|727035.9|17
1631637200000|2021-09-14 16:33:20|729049.6|727049.6|729048.2|727048.2|729050.9|727050.9|729044.8|727044.8|18
1631637210000|2021-09-14 16:33:30|729050.1|727050.1|729063.3|727063.3|729064.6|727064.6|729037.8|727037.8|19
1631637220000|2021-09-14 16:33:40|729068.4|727068.4|729059.4|727059.4|729068.4|727068.4|729055.7|727055.7|17
1631637230000|2021-09-14 16:33:50|729057.4|727057.4|729052.6|727052.6|729059.7|727059.7|729051.6|727051.6|14
1631637240000|2021-09-14 16:34:00|729054.6|727054.6|729059.8|727059.8|729067|727067|729054.6|727054.6|11
1631637250000|2021-09-14 16:34:10|729058.9|727058.9|729060.6|727060.6|729063.6|727063.6|729055.9|727055.9|8
1631637260000|2021-09-14 16:34:20|729062|727062|729060.8|727060.8|729062|727062|729060.8|727060.8|2
1631637270000|2021-09-14 16:34:30|729069|727069|728561.9|727561.9|729069|727561.9|728556.5|727069|3
1631637280000|2021-09-14 16:34:40|729069|727069|729020.7|727020.7|729069|727533.7|728522.7|727016.7|14
1631637290000|2021-09-14 16:34:50|728527.7|727527.7|729091.1|727091.1|729107.4|727614|728527.7|727025.8|27
1631637300000|2021-09-14 16:35:00|729090.9|727090.9|729079.1|727079.1|729095.8|727585.7|728574.9|727065.7|32
1631637310000|2021-09-14 16:35:10|729063|727063|729057.8|727057.8|729065.9|727065.9|729051.9|727051.9|30
1631637320000|2021-09-14 16:35:20|729056.6|727056.6|729047.8|727047.8|729060.8|727060.8|729040.7|727040.7|27
1631637330000|2021-09-14 16:35:30|729047.9|727047.9|729040.3|727040.3|729047.9|727047.9|729040.3|727040.3|27
1631637340000|2021-09-14 16:35:40|729041.9|727041.9|729055.5|727055.5|729071.5|727565|728564|727041.9|27
1631637350000|2021-09-14 16:35:50|729056.4|727056.4|729047.7|727047.7|729059.1|727059.1|729047.7|727047.7|34
1631637360000|2021-09-14 16:36:00|729050.5|727050.5|728986|726986|729050.5|727532.1|728531|726982.6|31
1631637370000|2021-09-14 16:36:10|728984.8|726984.8|728556.2|727556.2|729069.5|727586|728546.8|726984.3|24
1631637380000|2021-09-14 16:36:20|728562.8|727562.8|729066.5|727066.5|729072.2|727563.9|728552.7|727062.6|19
1631637390000|2021-09-14 16:36:30|729070.8|727070.8|729098.7|727098.7|729098.7|727098.7|729069.8|727069.8|20
1631637400000|2021-09-14 16:36:40|729098|727098|729127|727127|729162|727634.9|728605.2|727098|28
1631637410000|2021-09-14 16:36:50|729127.2|727127.2|729154.1|727154.1|729157.6|727668.9|728619.3|727127.2|24
1631637420000|2021-09-14 16:37:00|729153.5|727153.5|729157.7|727157.7|729158.8|727158.8|729146|727146|25
1631637430000|2021-09-14 16:37:10|729157.6|727157.6|729151.9|727151.9|729163.9|727163.9|729150.6|727150.6|20
1631637440000|2021-09-14 16:37:20|729148.9|727148.9|729152.4|727152.4|729153|727153|729148.9|727148.9|11
1631637450000|2021-09-14 16:37:30|729151.6|727151.6|729150.8|727150.8|729152.4|727152.4|729148.6|727148.6|19
1631637460000|2021-09-14 16:37:40|729150.7|727150.7|729150.2|727150.2|729150.7|727150.7|729143.1|727143.1|9
1631637470000|2021-09-14 16:37:50|729121.1|727121.1|729131.4|727131.4|729137.5|727137.5|729113.1|727113.1|24
1631637480000|2021-09-14 16:38:00|729131.9|727131.9|729132.5|727132.5|729136.7|727136.7|729128.7|727128.7|20
1631637490000|2021-09-14 16:38:10|729132|727132|729138.5|727138.5|729141.2|727141.2|729130.3|727130.3|15
1631637500000|2021-09-14 16:38:20|729133.7|727133.7|729132.4|727132.4|729133.8|727133.8|729129.2|727129.2|12
1631637510000|2021-09-14 16:38:30|729132.6|727132.6|728846|727846|729349.8|727857.5|728845.2|727129.2|24
1631637520000|2021-09-14 16:38:40|728851.1|727851.1|729333.3|727333.3|729360.2|727862.6|728824.4|727331.3|35
1631637530000|2021-09-14 16:38:50|729330.6|727330.6|729326.3|727326.3|729338|727338|729323.6|727323.6|24
1631637540000|2021-09-14 16:39:00|729326.5|727326.5|729325.6|727325.6|729335.1|727335.1|729317.4|727317.4|26
1631637550000|2021-09-14 16:39:10|729326.2|727326.2|729320.2|727320.2|729327.9|727327.9|729311.4|727311.4|21
1631637560000|2021-09-14 16:39:20|729320|727320|729319.1|727319.1|729330.6|727330.6|729312.2|727312.2|26
1631637570000|2021-09-14 16:39:30|729315.3|727315.3|729383|727383|729387|727387|729314.5|727314.5|25
1631637580000|2021-09-14 16:39:40|729393.2|727393.2|729502.3|727502.3|729514.4|727514.4|729379|727379|30
1631637590000|2021-09-14 16:39:50|729504.6|727504.6|729464.6|727464.6|729532.5|727532.5|729450.2|727450.2|37
1631637600000|2021-09-14 16:40:00|729466.1|727466.1|729445.7|727445.7|729470.8|727470.8|729435.8|727435.8|19
1631637610000|2021-09-14 16:40:10|729446.9|727446.9|729508|727508|729517.3|727517.3|729446.9|727446.9|33
1631637620000|2021-09-14 16:40:20|729509.3|727509.3|729444.3|727444.3|729547.1|728046.7|729007.4|727443.3|27
1631637630000|2021-09-14 16:40:30|729446|727446|729500.1|727500.1|729510.3|727510.3|729439.8|727439.8|39
1631637640000|2021-09-14 16:40:40|729501.3|727501.3|729507.8|727507.8|729513.3|727513.3|729494.1|727494.1|34
1631637650000|2021-09-14 16:40:50|729508.5|727508.5|729417.9|727417.9|729510|727510|729412.1|727412.1|35
1631637660000|2021-09-14 16:41:00|729417.2|727417.2|729403.6|727403.6|729426.8|727426.8|729403.6|727403.6|30
1631637670000|2021-09-14 16:41:10|729406.7|727406.7|729406.4|727406.4|729413.6|727413.6|729402.6|727402.6|29
1631637680000|2021-09-14 16:41:20|729409.2|727409.2|729419|727419|729419|727419|729401.7|727401.7|28
1631637690000|2021-09-14 16:41:30|729419.8|727419.8|729445.8|727445.8|729452.2|727452.2|729413.7|727413.7|25
1631637700000|2021-09-14 16:41:40|729446.8|727446.8|729452.5|727452.5|729454.3|727454.3|729446.1|727446.1|23
1631637710000|2021-09-14 16:41:50|729452.2|727452.2|729464.5|727464.5|729466.4|727466.4|729441.1|727441.1|27
1631637720000|2021-09-14 16:42:00|729462.6|727462.6|729470.7|727470.7|729488.5|727488.5|729452.5|727452.5|34
1631637730000|2021-09-14 16:42:10|729473.2|727473.2|729469.7|727469.7|729477.5|727477.5|729466.2|727466.2|32
1631637740000|2021-09-14 16:42:20|729475.3|727475.3|729460.9|727460.9|729475.3|727475.3|729455.1|727455.1|31
1631637750000|2021-09-14 16:42:30|729460.4|727460.4|729465.7|727465.7|729474.4|727474.4|729456.6|727456.6|33
1631637760000|2021-09-14 16:42:40|729466|727466|729466.5|727466.5|729474.1|727474.1|729459.7|727459.7|31
1631637770000|2021-09-14 16:42:50|729465.9|727465.9|729459.3|727459.3|729467.5|727467.5|729454.2|727454.2|28
1631637780000|2021-09-14 16:43:00|729459.1|727459.1|729447.2|727447.2|729460.9|727460.9|729433.8|727433.8|33
1631637790000|2021-09-14 16:43:10|729440.1|727440.1|729452.6|727452.6|729453.5|727453.5|729435.8|727435.8|26
1631637800000|2021-09-14 16:43:20|729446.3|727446.3|729444.8|727444.8|729468.7|727468.7|729439.7|727439.7|37
1631637810000|2021-09-14 16:43:30|729447.3|727447.3|729462.9|727462.9|729469.1|727469.1|729444.6|727444.6|25
1631637820000|2021-09-14 16:43:40|729456.8|727456.8|729426.9|727426.9|729460.4|727460.4|729426.1|727426.1|32
1631637830000|2021-09-14 16:43:50|729430.8|727430.8|729444.3|727444.3|729449|727449|729425.7|727425.7|35
1631637840000|2021-09-14 16:44:00|729447.5|727447.5|729451.4|727451.4|729455.9|727455.9|729445.4|727445.4|31
1631637850000|2021-09-14 16:44:10|729455|727455|729422|727422|729455|727455|729421.3|727421.3|24
1631637860000|2021-09-14 16:44:20|729422.1|727422.1|729399.5|727399.5|729424|727424|729398.1|727398.1|23
1631637870000|2021-09-14 16:44:30|729398.2|727398.2|729403.3|727403.3|729418.3|727418.3|729396.3|727396.3|28
1631637880000|2021-09-14 16:44:40|729402.8|727402.8|729417.7|727417.7|729420.2|727420.2|729400.8|727400.8|30
1631637890000|2021-09-14 16:44:50|729418.8|727418.8|729410.1|727410.1|729423.3|727423.3|729402.7|727402.7|29
1631637900000|2021-09-14 16:45:00|729412|727412|729397.7|727397.7|729412|727412|729395.2|727395.2|23
1631637910000|2021-09-14 16:45:10|729397.9|727397.9|729385.8|727385.8|729401.7|727401.7|729385.8|727385.8|16
1631637920000|2021-09-14 16:45:20|729388|727388|729376.7|727376.7|729389.2|727863.9|728863.9|727371.8|18
1631637930000|2021-09-14 16:45:30|729375.9|727375.9|729374|727374|729375.9|727375.9|729349.1|727349.1|19
1631637940000|2021-09-14 16:45:40|729373|727373|729375.4|727375.4|729377.8|727377.8|729371.3|727371.3|10
1631637950000|2021-09-14 16:45:50|729378.8|727378.8|729399.3|727399.3|729405.4|727405.4|729374.6|727374.6|18
1631637960000|2021-09-14 16:46:00|729398.3|727398.3|729402.1|727402.1|729403|727403|729382.2|727382.2|25
1631637970000|2021-09-14 16:46:10|729400.4|727400.4|729378.9|727378.9|729403.7|727403.7|729368.5|727368.5|28
1631637980000|2021-09-14 16:46:20|729379.4|727379.4|729365.6|727365.6|729382.6|727382.6|729365.6|727365.6|22
1631637990000|2021-09-14 16:46:30|729366.9|727366.9|729370.6|727370.6|729373.3|727373.3|729352.8|727352.8|17
1631638000000|2021-09-14 16:46:40|729369.4|727369.4|729358.4|727358.4|729378.2|727868.5|728868.5|727354|20
1631638010000|2021-09-14 16:46:50|729356|727356|729379|727379|729383.7|727383.7|729356|727356|19
1631638020000|2021-09-14 16:47:00|729378|727378|729407.9|727407.9|729413.5|727413.5|729378|727378|18
1631638030000|2021-09-14 16:47:10|729406.4|727406.4|729418.6|727418.6|729418.6|727899.4|728890|727397.4|21
1631638040000|2021-09-14 16:47:20|729410.8|727410.8|729388|727388|729413.7|727413.7|729388|727388|24
1631638050000|2021-09-14 16:47:30|729389.2|727389.2|729395.5|727395.5|729396.1|727396.1|729389.2|727389.2|11
1631638060000|2021-09-14 16:47:40|729394.5|727394.5|729401.5|727401.5|729406.2|727406.2|729394.5|727394.5|18
1631638070000|2021-09-14 16:47:50|729402.9|727402.9|729405.6|727405.6|729410.6|727410.6|729399.1|727399.1|15
1631638080000|2021-09-14 16:48:00|729405.9|727405.9|729402.3|727402.3|729405.9|727405.9|729393.3|727393.3|14
1631638090000|2021-09-14 16:48:10|729401.3|727401.3|729400.9|727400.9|729402.6|727402.6|729389.7|727389.7|19
1631638100000|2021-09-14 16:48:20|729402.8|727402.8|729381.9|727381.9|729403.1|727403.1|729379.1|727379.1|19
1631638110000|2021-09-14 16:48:30|729381.1|727381.1|729384.7|727384.7|729390.4|727390.4|729377.4|727377.4|24
1631638120000|2021-09-14 16:48:40|729385.5|727385.5|729382.6|727382.6|729385.8|727385.8|729378|727378|17
1631638130000|2021-09-14 16:48:50|729382|727382|729437.8|727437.8|729438.2|727438.2|729381.3|727381.3|24
1631638140000|2021-09-14 16:49:00|729434.6|727434.6|729431.1|727431.1|729446.9|727921.5|728921.5|727430.9|23
1631638150000|2021-09-14 16:49:10|729433.4|727433.4|729369.3|727369.3|729433.4|727433.4|729365.8|727365.8|29
1631638160000|2021-09-14 16:49:20|729372.3|727372.3|729367.9|727367.9|729372.3|727372.3|729362.9|727362.9|28
1631638170000|2021-09-14 16:49:30|729367.6|727367.6|729370.6|727370.6|729371.7|727371.7|729359.8|727359.8|19
1631638180000|2021-09-14 16:49:40|729370.9|727370.9|729360|727360|729370.9|727370.9|729357.6|727357.6|26
1631638190000|2021-09-14 16:49:50|729363.2|727363.2|729531.9|727531.9|729544.5|727544.5|729363.2|727363.2|28
1631638200000|2021-09-14 16:50:00|729532.6|727532.6|729573.6|727573.6|729583|727583|729531.4|727531.4|26
1631638210000|2021-09-14 16:50:10|729556.3|727556.3|729551.8|727551.8|729556.9|727556.9|729547.6|727547.6|24
1631638220000|2021-09-14 16:50:20|729554.8|727554.8|729546.2|727546.2|729563.8|727563.8|729544.3|727544.3|26
1631638230000|2021-09-14 16:50:30|729547.1|727547.1|729553.3|727553.3|729561.6|727561.6|729547.1|727547.1|22
1631638240000|2021-09-14 16:50:40|729556.1|727556.1|729586.2|727586.2|729586.2|727586.2|729555.3|727555.3|27
1631638250000|2021-09-14 16:50:50|729579.6|727579.6|729610.8|727610.8|729624.7|727624.7|729578.9|727578.9|27
1631638260000|2021-09-14 16:51:00|729607.4|727607.4|729673.2|727673.2|729684.5|727684.5|729607.4|727607.4|25
1631638270000|2021-09-14 16:51:10|729674.7|727674.7|729678.9|727678.9|729681.7|727681.7|729671.9|727671.9|24
1631638280000|2021-09-14 16:51:20|729676.5|727676.5|729697.4|727697.4|729698.8|727698.8|729676.5|727676.5|17
1631638290000|2021-09-14 16:51:30|729694.9|727694.9|729693.8|727693.8|729701.2|727701.2|729675.3|727675.3|26
1631638300000|2021-09-14 16:51:40|729692.1|727692.1|729703.1|727703.1|729703.1|727703.1|729689.7|727689.7|15
1631638310000|2021-09-14 16:51:50|729704|727704|729717.6|727717.6|729774.4|727774.4|729689.6|727689.6|27
1631638320000|2021-09-14 16:52:00|729719.8|727719.8|729751.1|727751.1|729758.6|727758.6|729702.8|727702.8|18
1631638330000|2021-09-14 16:52:10|729758.4|727758.4|729695.5|727695.5|729771.5|727771.5|729663.5|727663.5|31
1631638340000|2021-09-14 16:52:20|729685|727685|729714.3|727714.3|729729.6|727729.6|729682.7|727682.7|33
1631638350000|2021-09-14 16:52:30|729718.7|727718.7|729706.4|727706.4|729718.7|727718.7|729699.3|727699.3|20
1631638360000|2021-09-14 16:52:40|729706.3|727706.3|729638.7|727638.7|729707|727707|729633.6|727633.6|24
1631638370000|2021-09-14 16:52:50|729638|727638|729622|727622|729638|727638|729602.8|727602.8|32
1631638380000|2021-09-14 16:53:00|729623.2|727623.2|729609.6|727609.6|729633.7|727633.7|729605.9|727605.9|32
1631638390000|2021-09-14 16:53:10|729610.6|727610.6|729617.3|727617.3|729619.7|727619.7|729605.5|727605.5|28
1631638400000|2021-09-14 16:53:20|729620.9|727620.9|729610.5|727610.5|729624.5|727624.5|729607.9|727607.9|22
1631638410000|2021-09-14 16:53:30|729612.9|727612.9|729614.5|727614.5|729614.5|727614.5|729606.4|727606.4|11
1631638420000|2021-09-14 16:53:40|729625.2|727625.2|729680|727680|729687.1|727687.1|729624.7|727624.7|27
1631638430000|2021-09-14 16:53:50|729681.6|727681.6|729686.5|727686.5|729689.1|727689.1|729667.2|727667.2|14
1631638440000|2021-09-14 16:54:00|729684.4|727684.4|729750.7|727750.7|729768.5|727768.5|729682.4|727682.4|33
1631638450000|2021-09-14 16:54:10|729748|727748|729753.8|727753.8|729773.3|727773.3|729739.5|727739.5|33
1631638460000|2021-09-14 16:54:20|729752.9|727752.9|729667.7|727667.7|729753.1|727753.1|729667.7|727667.7|29
1631638470000|2021-09-14 16:54:30|729669.3|727669.3|729699.5|727699.5|729702.8|727702.8|729646|727646|23
1631638480000|2021-09-14 16:54:40|729697.8|727697.8|729691.7|727691.7|729697.8|727697.8|729685|727685|27
1631638490000|2021-09-14 16:54:50|729688.9|727688.9|729691.7|727691.7|729707.4|727707.4|729684.8|727684.8|35
1631638500000|2021-09-14 16:55:00|729692.9|727692.9|729639|727639|729700.3|727700.3|729639|727639|34
1631638510000|2021-09-14 16:55:10|729638.9|727638.9|729663.6|727663.6|729665.7|727665.7|729633.5|727633.5|33
1631638520000|2021-09-14 16:55:20|729664.7|727664.7|729663.2|727663.2|729674|727674|729654.9|727654.9|30
1631638530000|2021-09-14 16:55:30|729663.7|727663.7|729675.4|727675.4|729685.9|727685.9|729661.4|727661.4|15
1631638540000|2021-09-14 16:55:40|729681.9|727681.9|729689.5|727689.5|729694.1|727694.1|729678.7|727678.7|33
1631638550000|2021-09-14 16:55:50|729690.1|727690.1|729690.3|727690.3|729691.2|727691.2|729687.3|727687.3|16
1631638560000|2021-09-14 16:56:00|729689|727689|729643.4|727643.4|729689|727689|729642.6|727642.6|30
1631638570000|2021-09-14 16:56:10|729646.5|727646.5|729650|727650|729656.3|727656.3|729646.5|727646.5|24
1631638580000|2021-09-14 16:56:20|729649.7|727649.7|729659.1|727659.1|729659.1|727659.1|729648|727648|27
1631638590000|2021-09-14 16:56:30|729658.2|727658.2|729645.5|727645.5|729658.2|727658.2|729641.5|727641.5|28
1631638600000|2021-09-14 16:56:40|729643.7|727643.7|729630.2|727630.2|729646.7|727646.7|729629|727629|20
1631638610000|2021-09-14 16:56:50|729634.4|727634.4|729653.3|727653.3|729653.6|727653.6|729626.1|727626.1|23
1631638620000|2021-09-14 16:57:00|729653.1|727653.1|729673.9|727673.9|729683.1|727683.1|729653|727653|29
1631638630000|2021-09-14 16:57:10|729674.7|727674.7|729629.9|727629.9|729674.7|728137.1|729131.8|727623.2|30
1631638640000|2021-09-14 16:57:20|729629.5|727629.5|729629.1|727629.1|729632.3|727632.3|729625.1|727625.1|19
1631638650000|2021-09-14 16:57:30|729627.8|727627.8|729636.9|727636.9|729642.3|728135.4|729132.8|727627.8|21
1631638660000|2021-09-14 16:57:40|729634.9|727634.9|729634.6|727634.6|729662|728167|729156.8|727627.2|22
1631638670000|2021-09-14 16:57:50|729633.8|727633.8|729630.1|727630.1|729637|727637|729620.8|727620.8|17
1631638680000|2021-09-14 16:58:00|729630|727630|729652.3|727652.3|729652.3|727652.3|729619.1|727619.1|15
1631638690000|2021-09-14 16:58:10|729650.3|727650.3|729670.2|727670.2|729676.4|727676.4|729637|727637|29
1631638700000|2021-09-14 16:58:20|729669.3|727669.3|729658.3|727658.3|729674.2|727674.2|729650.4|727650.4|27
1631638710000|2021-09-14 16:58:30|729662.1|727662.1|729667.9|727667.9|729677.9|727677.9|729658|727658|23
1631638720000|2021-09-14 16:58:40|729670.2|727670.2|729673.6|727673.6|729673.6|727673.6|729656.5|727656.5|22
1631638730000|2021-09-14 16:58:50|729673.8|727673.8|729667.8|727667.8|729673.8|727673.8|729662.5|727662.5|10
1631685660000|2021-09-15 06:01:00|730335.6|728335.6|730390|728390|730406|728406|730331.3|728331.3|21
1631685670000|2021-09-15 06:01:10|730387.7|728387.7|730396.1|728396.1|730409|728409|730387.7|728387.7|10
1631685680000|2021-09-15 06:01:20|730397.7|728397.7|730422.2|728422.2|730429|728920.2|729920|728397|15
1631685690000|2021-09-15 06:01:30|730422.8|728422.8|730487.4|728487.4|730500.5|728500.5|730422.8|728422.8|16
1631685700000|2021-09-15 06:01:40|730490.1|728490.1|730494|728494|730505|728505|730476.9|728476.9|14
1631685710000|2021-09-15 06:01:50|730486|728486|730492.2|728492.2|730492.2|728492.2|730486|728486|2
1631685720000|2021-09-15 06:02:00|730477.9|728477.9|730462|728462|730485.3|728485.3|730458.9|728458.9|21
1631685730000|2021-09-15 06:02:10|730457|728457|730459.5|728459.5|730485.8|728485.8|730457|728457|16
1631685740000|2021-09-15 06:02:20|730473.5|728473.5|730462.3|728462.3|730475.5|728475.5|730461.3|728461.3|13
1631685750000|2021-09-15 06:02:30|730462.1|728462.1|730462.1|728462.1|730470.7|728470.7|730458.7|728458.7|14
1631685760000|2021-09-15 06:02:40|730462.4|728462.4|730370.6|728370.6|730477.3|728477.3|730326.9|728326.9|24
1631685770000|2021-09-15 06:02:50|730358.7|728358.7|730425.7|728425.7|730434.7|728434.7|730326.3|728326.3|19
1631685780000|2021-09-15 06:03:00|730428.3|728428.3|730435|728435|730441|728441|730387.7|728387.7|19
1631685790000|2021-09-15 06:03:10|730445.6|728445.6|730472.1|728472.1|730490.6|728490.6|730419.1|728419.1|28
1631685800000|2021-09-15 06:03:20|730470.8|728470.8|730473.3|728473.3|730473.3|728473.3|730461.5|728461.5|14
1631685810000|2021-09-15 06:03:30|730472.5|728472.5|730455.8|728455.8|730494.1|728494.1|730429.5|728429.5|19
1631685820000|2021-09-15 06:03:40|730458.4|728458.4|730456.2|728456.2|730475.5|728475.5|730447.5|728447.5|17
1631685830000|2021-09-15 06:03:50|730464.7|728464.7|730476.5|728476.5|730476.5|728476.5|730446.4|728446.4|12
1631685840000|2021-09-15 06:04:00|730473.9|728473.9|730463.7|728463.7|730477.9|728477.9|730455.1|728455.1|15
1631685850000|2021-09-15 06:04:10|730477.2|728477.2|730492.6|728492.6|730525.1|728525.1|730477.2|728477.2|16
1631685860000|2021-09-15 06:04:20|730496.6|728496.6|730498.6|728498.6|730510.4|728510.4|730488.3|728488.3|11
1631685870000|2021-09-15 06:04:30|730495.7|728495.7|730499.2|728499.2|730516.4|728516.4|730487.7|728487.7|12
1631685880000|2021-09-15 06:04:40|730487.7|728487.7|730562.4|728562.4|730566.3|729051|730051|728487.7|13
1631685890000|2021-09-15 06:04:50|730553.2|728553.2|730555.3|728555.3|730555.3|728555.3|730537.9|728537.9|11
1631685900000|2021-09-15 06:05:00|730554.2|728554.2|730562.9|728562.9|730563.4|728563.4|730544.2|728544.2|16
1631685910000|2021-09-15 06:05:10|730564.9|728564.9|730504.7|728504.7|730564.9|728564.9|730494.5|728494.5|18
1631685920000|2021-09-15 06:05:20|730514.3|728514.3|730523.7|728523.7|730528.6|728528.6|730506|728506|24
1631685930000|2021-09-15 06:05:30|730525.1|728525.1|730493.2|728493.2|730525.1|728525.1|730491.4|728491.4|19
1631685940000|2021-09-15 06:05:40|730499.2|728499.2|730505.9|728505.9|730511.3|728511.3|730495|728495|12
1631685950000|2021-09-15 06:05:50|730507.8|728507.8|730477.4|728477.4|730509.6|728509.6|730452.8|728452.8|22
1631685960000|2021-09-15 06:06:00|730487.6|728487.6|730512|728512|730522.6|728522.6|730487.6|728487.6|22
1631685970000|2021-09-15 06:06:10|730513.1|728513.1|730498.7|728498.7|730518.8|728518.8|730498.7|728498.7|13
1631685980000|2021-09-15 06:06:20|730518.9|728518.9|730499.1|728499.1|730518.9|728518.9|730489.8|728489.8|18
1631685990000|2021-09-15 06:06:30|730503.2|728503.2|730507.2|728507.2|730522.5|728522.5|730496.2|728496.2|17
1631686000000|2021-09-15 06:06:40|730512.8|728512.8|730518.3|728518.3|730522.9|729026.5|730026.5|728507|13
1631686010000|2021-09-15 06:06:50|730521.9|728521.9|730523.2|728523.2|730527.3|728527.3|730488.1|728488.1|18
1631686020000|2021-09-15 06:07:00|730535.9|728535.9|730063.7|729063.7|730543.1|729075.1|730034.4|728510.1|22
1631686030000|2021-09-15 06:07:10|730540.5|728540.5|730531.4|728531.4|730562|728562|730528.5|728528.5|12
1631686040000|2021-09-15 06:07:20|730540.7|728540.7|730642.8|728642.8|730642.8|729095.9|730056|728534|27
1631686050000|2021-09-15 06:07:30|730635.3|728635.3|730658.1|728658.1|730673.5|728673.5|730606.7|728606.7|21
1631686060000|2021-09-15 06:07:40|730667.7|728667.7|730723|728723|730741|728741|730656.7|728656.7|23
1631686070000|2021-09-15 06:07:50|730729.6|728729.6|730743|728743|730771.8|728771.8|730712.1|728712.1|27
1631686080000|2021-09-15 06:08:00|730741.3|728741.3|730725.8|728725.8|730741.3|728741.3|730697.5|728697.5|32
1631686090000|2021-09-15 06:08:10|730735.6|728735.6|730723.3|728723.3|730735.6|728735.6|730698|728698|15
1631686100000|2021-09-15 06:08:20|730724.2|728724.2|730726.7|728726.7|730731.5|728731.5|730704|728704|9
1631686110000|2021-09-15 06:08:30|730706.4|728706.4|730723.9|728723.9|730736.3|728736.3|730704.6|728704.6|17
1631686120000|2021-09-15 06:08:40|730737.5|728737.5|730738.6|728738.6|730741.3|728741.3|730718.4|728718.4|15
1631686130000|2021-09-15 06:08:50|730730.9|728730.9|730699.2|728699.2|730736.3|728736.3|730699.2|728699.2|17
1631686140000|2021-09-15 06:09:00|730713.5|728713.5|730783|728783|730783|728783|730695.1|728695.1|25
1631686150000|2021-09-15 06:09:10|730782.8|728782.8|730712|728712|730782.8|728782.8|730677.8|728677.8|26
1631686160000|2021-09-15 06:09:20|730705.5|728705.5|730764.7|728764.7|730783.8|728783.8|730705.5|728705.5|30
1631686170000|2021-09-15 06:09:30|730771.7|728771.7|730716.3|728716.3|730774.3|728774.3|730707.2|728707.2|22
1631686180000|2021-09-15 06:09:40|730694.7|728694.7|730668|728668|730707.9|728707.9|730658|728658|31
1631686190000|2021-09-15 06:09:50|730674.5|728674.5|730703.6|728703.6|730703.6|728703.6|730653.5|728653.5|23
1631686200000|2021-09-15 06:10:00|730703|728703|730828.8|728828.8|730885|728885|730695.6|728695.6|39
1631686210000|2021-09-15 06:10:10|730801.5|728801.5|730872.7|728872.7|730872.7|728872.7|730801.5|728801.5|32
1631686220000|2021-09-15 06:10:20|730871.4|728871.4|730757.8|728757.8|730871.4|728871.4|730745.5|728745.5|23
1631686230000|2021-09-15 06:10:30|730772.1|728772.1|730779.5|728779.5|730826.6|728826.6|730752.9|728752.9|23
1631686240000|2021-09-15 06:10:40|730790.7|728790.7|730780.8|728780.8|730797.1|728797.1|730765.5|728765.5|26
1631686250000|2021-09-15 06:10:50|730779.8|728779.8|730757|728757|730793.2|728793.2|730732|728732|20
1631686260000|2021-09-15 06:11:00|730744.6|728744.6|730851.5|728851.5|730856.3|728856.3|730739.5|728739.5|25
1631686270000|2021-09-15 06:11:10|730846.5|728846.5|730846.5|728846.5|730850.4|728850.4|730842.9|728842.9|15
1631686280000|2021-09-15 06:11:20|730846.1|728846.1|730834.8|728834.8|730871.2|728871.2|730831.7|728831.7|30
1631686290000|2021-09-15 06:11:30|730848.5|728848.5|730851|728851|730871.9|728871.9|730834.2|728834.2|28
1631686300000|2021-09-15 06:11:40|730855.6|728855.6|730805.8|728805.8|730872|728872|730785.7|728785.7|29
1631686310000|2021-09-15 06:11:50|730806.6|728806.6|730811.1|728811.1|730826|728826|730740.9|728740.9|28
1631686320000|2021-09-15 06:12:00|730824.8|728824.8|730837.9|728837.9|730843.4|728843.4|730816|728816|29
1631686330000|2021-09-15 06:12:10|730839.8|728839.8|730835.4|728835.4|730840.1|728840.1|730812.6|728812.6|32
1631686340000|2021-09-15 06:12:20|730835.9|728835.9|730881.8|728881.8|730888.7|728888.7|730835.9|728835.9|32
1631686350000|2021-09-15 06:12:30|730855.1|728855.1|730879.7|728879.7|730888.2|728888.2|730855.1|728855.1|33
1631686360000|2021-09-15 06:12:40|730882|728882|730876.5|728876.5|730882|728882|730836.3|728836.3|17
1631686370000|2021-09-15 06:12:50|730876.9|728876.9|730878.3|728878.3|730884.7|728884.7|730854.6|728854.6|26
1631686380000|2021-09-15 06:13:00|730855.3|728855.3|730875.6|728875.6|730880.7|728880.7|730855.1|728855.1|28
1631686390000|2021-09-15 06:13:10|730876.2|728876.2|730871.5|728871.5|730876.5|728876.5|730843|728843|21
1631686400000|2021-09-15 06:13:20|730862.6|728862.6|730810.4|728810.4|730876.8|728876.8|730810.4|728810.4|29
1631686410000|2021-09-15 06:13:30|730797.7|728797.7|730856.3|728856.3|730904.8|728904.8|730797.7|728797.7|33
1631686420000|2021-09-15 06:13:40|730851.3|728851.3|730866.6|728866.6|730891.2|728891.2|730845.5|728845.5|35
1631686430000|2021-09-15 06:13:50|730936.2|728936.2|730888.4|728888.4|730936.2|728936.2|730857.5|728857.5|31
1631686440000|2021-09-15 06:14:00|730901.5|728901.5|730875.4|728875.4|730902|728902|730859.7|728859.7|30
1631686450000|2021-09-15 06:14:10|730881|728881|730896|728896|730943|729413.5|730413.5|728852|36
1631686460000|2021-09-15 06:14:20|730914.6|728914.6|730917.6|728917.6|730923.4|728923.4|730897.1|728897.1|35
1631686470000|2021-09-15 06:14:30|730917|728917|730932.1|728932.1|730943.9|728943.9|730905.5|728905.5|35
1631686480000|2021-09-15 06:14:40|730931.3|728931.3|730944.4|728944.4|730946.3|728946.3|730871.6|728871.6|34
1631686490000|2021-09-15 06:14:50|730933.8|728933.8|730966.3|728966.3|730979|728979|730922.8|728922.8|38
1631686500000|2021-09-15 06:15:00|730966.5|728966.5|730946.6|728946.6|730980.3|728980.3|730942.9|728942.9|33
1631686510000|2021-09-15 06:15:10|730948.6|728948.6|730944.6|728944.6|730994.2|728994.2|730914.4|728914.4|32
1631686520000|2021-09-15 06:15:20|730945.9|728945.9|730886|728886|730946.1|728946.1|730863.3|728863.3|33
1631686530000|2021-09-15 06:15:30|730860|728860|730901.4|728901.4|730908.7|728908.7|730856.9|728856.9|28
1631686540000|2021-09-15 06:15:40|730894.6|728894.6|730845.1|728845.1|730902.8|728902.8|730841.5|728841.5|31
1631686550000|2021-09-15 06:15:50|730842.2|728842.2|730848.3|728848.3|730901.3|728901.3|730841.5|728841.5|31
1631686560000|2021-09-15 06:16:00|730850.7|728850.7|730820.5|728820.5|730907.5|728907.5|730814.8|728814.8|33
1631686570000|2021-09-15 06:16:10|730818.8|728818.8|730857|728857|730866.4|728866.4|730818.8|728818.8|31
1631686580000|2021-09-15 06:16:20|730836.9|728836.9|730814.8|728814.8|730850.7|728850.7|730797.8|728797.8|14
1631686590000|2021-09-15 06:16:30|730817.9|728817.9|730854.9|728854.9|730855.6|728855.6|730808|728808|30
1631686600000|2021-09-15 06:16:40|730860.8|728860.8|730864.2|728864.2|730864.2|728864.2|730822.8|728822.8|25
1631686610000|2021-09-15 06:16:50|730846.1|728846.1|730886|728886|730886|728886|730846.1|728846.1|25
1631686620000|2021-09-15 06:17:00|730884.3|728884.3|730965.9|728965.9|730971.4|728971.4|730870.9|728870.9|21
1631686630000|2021-09-15 06:17:10|730953.8|728953.8|730923.8|728923.8|730957.5|728957.5|730917|728917|28
1631686640000|2021-09-15 06:17:20|730928|728928|730928.5|728928.5|730937.1|728937.1|730917|728917|19
1631686650000|2021-09-15 06:17:30|730931.2|728931.2|730941.9|728941.9|730968.1|728968.1|730924.9|728924.9|16
1631686660000|2021-09-15 06:17:40|730942.7|728942.7|730939.9|728939.9|730960.3|728960.3|730915.6|728915.6|24
1631686670000|2021-09-15 06:17:50|730934|728934|730952.4|728952.4|730958|728958|730921.2|728921.2|24
1631686680000|2021-09-15 06:18:00|730948.7|728948.7|730929.4|728929.4|730952.6|728952.6|730923.2|728923.2|12
1631686690000|2021-09-15 06:18:10|730927.7|728927.7|730910.9|728910.9|730940|728940|730897.7|728897.7|24
1631686700000|2021-09-15 06:18:20|730910.5|728910.5|730961.1|728961.1|730970.9|729444|730444|728910.5|28
1631686710000|2021-09-15 06:18:30|730960.5|728960.5|730951.5|728951.5|730960.5|728960.5|730938.5|728938.5|16
1631686720000|2021-09-15 06:18:40|730939.4|728939.4|730942.6|728942.6|730950.9|728950.9|730933.2|728933.2|19
1631686730000|2021-09-15 06:18:50|730942|728942|730470|729470|730993.8|729472.4|730468.6|728942|22
1631686740000|2021-09-15 06:19:00|730456|729456|730940.4|728940.4|730972.7|729456|730453|728925.5|13
1631686750000|2021-09-15 06:19:10|730447|729447|730963.3|728963.3|730990.2|729447|730447|728920.7|22
1631686760000|2021-09-15 06:19:20|730982.1|728982.1|730983.6|728983.6|731003.3|729003.3|730968|728968|24
1631686770000|2021-09-15 06:19:30|730976.2|728976.2|730965.6|728965.6|730995.3|728995.3|730948.5|728948.5|25
1631686780000|2021-09-15 06:19:40|730977.1|728977.1|730944.2|728944.2|730986.2|729466.5|730465.5|728892.9|22
1631686790000|2021-09-15 06:19:50|730941.3|728941.3|730936.6|728936.6|730960.8|728960.8|730920.2|728920.2|26
1631686800000|2021-09-15 06:20:00|730937.6|728937.6|730956.1|728956.1|730956.1|728956.1|730933.9|728933.9|29
1631686810000|2021-09-15 06:20:10|730945.3|728945.3|730962|728962|730989.7|728989.7|730917.5|728917.5|29
1631686820000|2021-09-15 06:20:20|730976.6|728976.6|730957.6|728957.6|730978.3|728978.3|730952.2|728952.2|29
1631686830000|2021-09-15 06:20:30|730961|728961|731089.5|729089.5|731089.5|729089.5|730950.7|728950.7|30
1631686840000|2021-09-15 06:20:40|731045.2|729045.2|731040.6|729040.6|731045.2|729045.2|731006.5|729006.5|24
1631686850000|2021-09-15 06:20:50|731027.6|729027.6|731097.3|729097.3|731097.3|729097.3|731018.9|729018.9|20
1631686860000|2021-09-15 06:21:00|731088.4|729088.4|731062.5|729062.5|731098.5|729098.5|731045.4|729045.4|34
1631686870000|2021-09-15 06:21:10|731076.3|729076.3|731066.9|729066.9|731085|729085|731010.1|729010.1|15
1631686880000|2021-09-15 06:21:20|731056.2|729056.2|731059.2|729059.2|731067.6|729067.6|731034.2|729034.2|18
1631686890000|2021-09-15 06:21:30|731055.1|729055.1|730997|728997|731055.1|729055.1|730985.2|728985.2|27
1631686900000|2021-09-15 06:21:40|731040.2|729040.2|731002.6|729002.6|731068.6|729068.6|730994.5|728994.5|38
1631686910000|2021-09-15 06:21:50|730995.9|728995.9|731002.6|729002.6|731042.6|729042.6|730979.5|728979.5|32
1631686920000|2021-09-15 06:22:00|731052|729052|731073.7|729073.7|731089.2|729089.2|731002|729002|37
1631686930000|2021-09-15 06:22:10|731074.6|729074.6|730995.8|728995.8|731079.8|729079.8|730958.8|728958.8|33
1631686940000|2021-09-15 06:22:20|731004|729004|731090.2|729090.2|731109.6|729109.6|730922.6|728922.6|22
1631686950000|2021-09-15 06:22:30|731052.4|729052.4|731033.5|729033.5|731117.8|729117.8|731004.7|729004.7|29
1631686960000|2021-09-15 06:22:40|731018.3|729018.3|730972.3|728972.3|731034.6|729034.6|730958.5|728958.5|26
1631686970000|2021-09-15 06:22:50|730946.9|728946.9|730964.2|728964.2|730975.2|728975.2|730919.7|728919.7|27
1631686980000|2021-09-15 06:23:00|730952.2|728952.2|730954.2|728954.2|730958.6|728958.6|730941.8|728941.8|20
1631686990000|2021-09-15 06:23:10|730955.1|728955.1|730959.5|728959.5|730978.6|728978.6|730948.8|728948.8|19
1631687000000|2021-09-15 06:23:20|730960.3|728960.3|730961.3|728961.3|730975.8|728975.8|730949.4|728949.4|22
1631687010000|2021-09-15 06:23:30|730973.3|728973.3|730988.4|728988.4|730997.4|728997.4|730960.6|728960.6|30
1631687020000|2021-09-15 06:23:40|730990.4|728990.4|731023.3|729023.3|731032.4|729032.4|730977.6|728977.6|30
1631687030000|2021-09-15 06:23:50|731025|729025|731022.4|729022.4|731032.7|729032.7|731003.4|729003.4|26
1631687040000|2021-09-15 06:24:00|731006.7|729006.7|731011.8|729011.8|731023|729023|731001.7|729001.7|23
1631687050000|2021-09-15 06:24:10|731013|729013|730982.7|728982.7|731013|729013|730966|728966|17
1631687060000|2021-09-15 06:24:20|730982|728982|730971.6|728971.6|730991.3|728991.3|730949.4|728949.4|27
1631687070000|2021-09-15 06:24:30|730975|728975|731179|729179|731199.6|729199.6|730975|728975|33
1631687080000|2021-09-15 06:24:40|731177.2|729177.2|731170.2|729170.2|731220.7|729220.7|731129.2|729129.2|35
1631687090000|2021-09-15 06:24:50|731176.9|729176.9|731165.4|729165.4|731185.4|729185.4|731143.5|729143.5|30
1631687100000|2021-09-15 06:25:00|731162.3|729162.3|731397|729397|731398|729398|731160.7|729160.7|37
1631687110000|2021-09-15 06:25:10|731359.8|729359.8|731368.8|729368.8|731380.6|729380.6|731359.8|729359.8|30
1631687120000|2021-09-15 06:25:20|731369.7|729369.7|731376.5|729376.5|731376.5|729376.5|731367.8|729367.8|17
1631687130000|2021-09-15 06:25:30|731372.7|729372.7|731329.5|729329.5|731389.8|729389.8|731314.1|729314.1|24
1631687140000|2021-09-15 06:25:40|731330.8|729330.8|731341|729341|731468.7|729468.7|731302.2|729302.2|34
1631687150000|2021-09-15 06:25:50|731340.3|729340.3|731412|729412|731415.7|729415.7|731340.3|729340.3|29
1631687160000|2021-09-15 06:26:00|731418.6|729418.6|731259.6|729259.6|731459.8|729459.8|731246.3|729246.3|36
1631687170000|2021-09-15 06:26:10|731256.6|729256.6|731266.4|729266.4|731282.2|729282.2|731256.6|729256.6|20
1631687180000|2021-09-15 06:26:20|731271.1|729271.1|731241.5|729241.5|731271.1|729271.1|731223.2|729223.2|27
1631687190000|2021-09-15 06:26:30|731239.5|729239.5|731118.3|729118.3|731245.5|729245.5|731112.2|729112.2|27
1631687200000|2021-09-15 06:26:40|731119.9|729119.9|731094.5|729094.5|731122.3|729122.3|731085.3|729085.3|29
1631687210000|2021-09-15 06:26:50|731080.9|729080.9|731034.3|729034.3|731089|729089|731026.4|729026.4|30
1631687220000|2021-09-15 06:27:00|731056.7|729056.7|731047.8|729047.8|731060.8|729060.8|731017|729017|30
1631687230000|2021-09-15 06:27:10|731047.9|729047.9|731077.6|729077.6|731094|729094|731047.9|729047.9|22
1631687240000|2021-09-15 06:27:20|731078.7|729078.7|731069.2|729069.2|731104.4|729104.4|731067.5|729067.5|30
1631687250000|2021-09-15 06:27:30|731071.7|729071.7|731070.4|729070.4|731075.7|729075.7|731062|729062|22
1631687260000|2021-09-15 06:27:40|731070.8|729070.8|731066.7|729066.7|731074.4|729074.4|731043.8|729043.8|28
1631687270000|2021-09-15 06:27:50|731062.1|729062.1|731041|729041|731076.4|729076.4|731039.9|729039.9|21
1631687280000|2021-09-15 06:28:00|731044.2|729044.2|731076.6|729076.6|731102.2|729102.2|731038.3|729038.3|29
1631687290000|2021-09-15 06:28:10|731072.7|729072.7|731085.8|729085.8|731092.8|729092.8|731069.9|729069.9|25
1631687300000|2021-09-15 06:28:20|731087.8|729087.8|731107.4|729107.4|731121.3|729121.3|731067.5|729067.5|23
1631687310000|2021-09-15 06:28:30|731119.3|729119.3|731180.8|729180.8|731194.8|729194.8|731116.1|729116.1|37
1631687320000|2021-09-15 06:28:40|731176|729176|731183.8|729183.8|731207.7|729207.7|731176|729176|16
1631687330000|2021-09-15 06:28:50|731185.3|729185.3|731162.8|729162.8|731203.1|729203.1|731159.5|729159.5|19
1631687340000|2021-09-15 06:29:00|731193.9|729193.9|731173.4|729173.4|731206.8|729206.8|731145.5|729145.5|23
1631687350000|2021-09-15 06:29:10|731170.5|729170.5|731178.1|729178.1|731181.9|729181.9|731169.4|729169.4|14
1631687360000|2021-09-15 06:29:20|731180.8|729180.8|731178.1|729178.1|731190.2|729190.2|731171.2|729171.2|19
1631687370000|2021-09-15 06:29:30|731179.1|729179.1|731403.3|729403.3|731403.3|729403.3|731175.8|729175.8|14
1631687380000|2021-09-15 06:29:40|731385.3|729385.3|731396.7|729396.7|731408.8|729888.2|730886.2|729374|35
1631687390000|2021-09-15 06:29:50|731400.9|729400.9|731448.2|729448.2|731519|729977.1|730977.1|729384.8|38
1631687400000|2021-09-15 06:30:00|731445.5|729445.5|731455.5|729455.5|731471.5|729956.9|730954.9|729445.5|27
1631687410000|2021-09-15 06:30:10|731455.6|729455.6|731400.6|729400.6|731458.5|729458.5|731383.5|729383.5|26
1631687420000|2021-09-15 06:30:20|731403.7|729403.7|731362.8|729362.8|731406.2|729406.2|731336.6|729336.6|23
1631687430000|2021-09-15 06:30:30|731351.6|729351.6|731406.3|729406.3|731418.3|729418.3|731345.8|729345.8|22
1631687440000|2021-09-15 06:30:40|731404.5|729404.5|731420.1|729420.1|731435.7|729906|730906|729397.3|21
1631687450000|2021-09-15 06:30:50|731413.4|729413.4|731342.9|729342.9|731419.6|729419.6|731342.9|729342.9|30
1631687460000|2021-09-15 06:31:00|730854.2|729854.2|731360.8|729360.8|731378.5|729854.2|730840.1|729348.1|30
1631687470000|2021-09-15 06:31:10|731363.1|729363.1|731344.7|729344.7|731363.1|729363.1|731327.9|729327.9|24
1631687480000|2021-09-15 06:31:20|731343.3|729343.3|731325.8|729325.8|731348.8|729348.8|731314.5|729314.5|19
1631687490000|2021-09-15 06:31:30|731319.1|729319.1|731417.2|729417.2|731417.2|729417.2|731319.1|729319.1|21
1631687500000|2021-09-15 06:31:40|731405.9|729405.9|731374.7|729374.7|731432|729432|731371.9|729371.9|21
1631687510000|2021-09-15 06:31:50|731384.8|729384.8|731402.4|729402.4|731443.1|729896.4|730890.4|729383.3|20
1631687520000|2021-09-15 06:32:00|731402.2|729402.2|731403.8|729403.8|731406|729406|731402.2|729402.2|11
1631687530000|2021-09-15 06:32:10|731407.3|729407.3|731384.4|729384.4|731408.6|729408.6|731381.6|729381.6|19
1631687540000|2021-09-15 06:32:20|731395.5|729395.5|731378.4|729378.4|731395.5|729874.3|730870.5|729366.5|17
1631687550000|2021-09-15 06:32:30|731360.5|729360.5|731348.2|729348.2|731360.5|729852.5|730852.5|729347.2|21
1631687560000|2021-09-15 06:32:40|731348.3|729348.3|731382.9|729382.9|731400|729876.6|730867.9|729348.3|20
1631687570000|2021-09-15 06:32:50|731373.5|729373.5|731366.6|729366.6|731382.9|729382.9|731361|729361|16
1631687580000|2021-09-15 06:33:00|731367.9|729367.9|731371.7|729371.7|731374.6|729862.3|730857|729349.9|24
1631687590000|2021-09-15 06:33:10|731376.5|729376.5|731331.8|729331.8|731378.3|729378.3|731326.2|729326.2|23
1631687600000|2021-09-15 06:33:20|731331.1|729331.1|731336.9|729336.9|731413.5|729413.5|731329.2|729329.2|27
1631687610000|2021-09-15 06:33:30|731347.6|729347.6|731459.4|729459.4|731479.5|729479.5|731323.2|729323.2|25
1631687620000|2021-09-15 06:33:40|731446.4|729446.4|731437.1|729437.1|731457.2|729944.8|730928.5|729417.2|22
1631687630000|2021-09-15 06:33:50|731436.8|729436.8|731452.9|729452.9|731463.2|729463.2|731429.2|729429.2|22
1631687640000|2021-09-15 06:34:00|731444.1|729444.1|731442.4|729442.4|731462.3|729462.3|731441.7|729441.7|17
1631687650000|2021-09-15 06:34:10|731445.5|729445.5|731456|729456|731473|729473|731442.4|729442.4|21
1631687660000|2021-09-15 06:34:20|731455.9|729455.9|731457.6|729457.6|731460.7|729460.7|731452.2|729452.2|16
1631687670000|2021-09-15 06:34:30|731457.8|729457.8|731449.8|729449.8|731461.3|729944|730938.2|729440|12
1631687680000|2021-09-15 06:34:40|731441.3|729441.3|731064.5|730064.5|731566.8|730067.4|730943.4|729437.6|24
1631687690000|2021-09-15 06:34:50|731551.9|729551.9|731565.5|729565.5|731581.8|729581.8|731524.2|729524.2|24
1631687700000|2021-09-15 06:35:00|731565|729565|731633.7|729633.7|731677.2|729677.2|731565|729565|34
1631687710000|2021-09-15 06:35:10|731653.4|729653.4|731647.2|729647.2|731658.5|729658.5|731627.4|729627.4|24
1631687720000|2021-09-15 06:35:20|731657.4|729657.4|731634|729634|731659.6|729659.6|731625|729625|21
1631687730000|2021-09-15 06:35:30|731631.6|729631.6|731662|729662|731662|729662|731620.4|729620.4|22
1631687740000|2021-09-15 06:35:40|731672.7|729672.7|731682.5|729682.5|731728.9|729728.9|731646.5|729646.5|24
1631687750000|2021-09-15 06:35:50|731684|729684|731709.6|729709.6|731715.3|729715.3|731670.1|729670.1|30
1631687760000|2021-09-15 06:36:00|731703.7|729703.7|731711.5|729711.5|731722.6|729722.6|731703.7|729703.7|20
1631687770000|2021-09-15 06:36:10|731712|729712|731720.4|729720.4|731806.7|729806.7|731712|729712|34
1631687780000|2021-09-15 06:36:20|731733.9|729733.9|731741.4|729741.4|731741.4|729741.4|731692.9|729692.9|29
1631687790000|2021-09-15 06:36:30|731741.9|729741.9|731724.1|729724.1|731741.9|729741.9|731680.4|729680.4|39
1631687800000|2021-09-15 06:36:40|731721.4|729721.4|731729.2|729729.2|731754|729754|731715.7|729715.7|34
1631687810000|2021-09-15 06:36:50|731734.5|729734.5|731652.7|729652.7|731742.4|729742.4|731642.3|729642.3|27
1631687820000|2021-09-15 06:37:00|731693.8|729693.8|731615.8|729615.8|731693.8|729693.8|731602.9|729602.9|26
1631687830000|2021-09-15 06:37:10|731612.5|729612.5|731527.7|729527.7|731614.8|729614.8|731526.8|729526.8|25
1631687840000|2021-09-15 06:37:20|731527.6|729527.6|731547.7|729547.7|731569.4|729569.4|731527.6|729527.6|25
1631687850000|2021-09-15 06:37:30|731553.5|729553.5|731542|729542|731570.8|729570.8|731515.6|729515.6|27
1631687860000|2021-09-15 06:37:40|731498.8|729498.8|731506.4|729506.4|731530.3|729530.3|731490|729490|22
1631687870000|2021-09-15 06:37:50|731512.1|729512.1|731492.3|729492.3|731533.3|729533.3|731488.5|729488.5|17
1631687880000|2021-09-15 06:38:00|731490.3|729490.3|731522.5|729522.5|731543.3|729543.3|731488.3|729488.3|16
1631687890000|2021-09-15 06:38:10|731519.7|729519.7|731521.4|729521.4|731522.8|729522.8|731493.5|729493.5|15
1631687900000|2021-09-15 06:38:20|731515.5|729515.5|731505.4|729505.4|731527.6|729527.6|731505.1|729505.1|17
1631687910000|2021-09-15 06:38:30|731530.3|729530.3|731566.5|729566.5|731598.6|729598.6|731520.2|729520.2|16
1631687920000|2021-09-15 06:38:40|731037.7|730037.7|731546.8|729546.8|731571|730049.4|731037.7|729540.5|22
1631687930000|2021-09-15 06:38:50|731553.1|729553.1|731566.8|729566.8|731566.8|729566.8|731532.9|729532.9|21
1631687940000|2021-09-15 06:39:00|731569.5|729569.5|731504|729504|731569.5|729569.5|731503|729503|14
1631687950000|2021-09-15 06:39:10|731504.1|729504.1|731454.6|729454.6|731508.6|729921.4|730921.4|729450.4|13
1631687960000|2021-09-15 06:39:20|731453.8|729453.8|731435.2|729435.2|731468.5|729468.5|731417.6|729417.6|17
1631687970000|2021-09-15 06:39:30|731461.1|729461.1|731455|729455|731461.4|729461.4|731427|729427|12
1631687980000|2021-09-15 06:39:40|731494.4|729494.4|731484|729484|731494.4|729494.4|731425.9|729425.9|30
1631687990000|2021-09-15 06:39:50|731515.2|729515.2|731458.6|729458.6|731520.2|729520.2|731449.5|729449.5|28
1631688000000|2021-09-15 06:40:00|731419.5|729419.5|731341.6|729341.6|731469.5|729469.5|731319.3|729319.3|35
1631688010000|2021-09-15 06:40:10|731353.4|729353.4|731439.9|729439.9|731445.1|729445.1|731285.5|729285.5|35
1631688020000|2021-09-15 06:40:20|731408.6|729408.6|731418.3|729418.3|731457.8|729457.8|731376.4|729376.4|33
1631688030000|2021-09-15 06:40:30|731418.4|729418.4|731398.9|729398.9|731504.1|729504.1|731398.9|729398.9|31
1631688040000|2021-09-15 06:40:40|731403.9|729403.9|731443.5|729443.5|731449.9|729858.5|730858.5|729361.1|23
1631688050000|2021-09-15 06:40:50|731425.7|729425.7|731393.4|729393.4|731438.8|729438.8|731382.3|729382.3|27
1631688060000|2021-09-15 06:41:00|731395.1|729395.1|731478.2|729478.2|731500.5|729500.5|731393.2|729393.2|32
1631688070000|2021-09-15 06:41:10|731474.8|729474.8|731469.6|729469.6|731519.2|729519.2|731461.8|729461.8|26
1631688080000|2021-09-15 06:41:20|731453.8|729453.8|731459.2|729459.2|731460.2|729460.2|731451.8|729451.8|12
1631688090000|2021-09-15 06:41:30|731498.5|729498.5|731509.5|729509.5|731526.4|729526.4|731466.6|729466.6|21
1631688100000|2021-09-15 06:41:40|731504.4|729504.4|731486.9|729486.9|731509|729509|731479|729479|13
1631688110000|2021-09-15 06:41:50|731487.4|729487.4|731443.4|729443.4|731496.6|729496.6|731432.3|729432.3|27
1631688120000|2021-09-15 06:42:00|731423.8|729423.8|731487.3|729487.3|731487.3|729487.3|731399.8|729399.8|25
1631688130000|2021-09-15 06:42:10|731444.9|729444.9|731504.3|729504.3|731512.6|729512.6|731444.9|729444.9|13
1631688140000|2021-09-15 06:42:20|731458.7|729458.7|731499.2|729499.2|731505.1|729505.1|731454.7|729454.7|30
1631688150000|2021-09-15 06:42:30|731492.4|729492.4|731483.9|729483.9|731504.9|729504.9|731483.9|729483.9|12
1631688160000|2021-09-15 06:42:40|731487.2|729487.2|731458.9|729458.9|731504.4|729504.4|731458.9|729458.9|20
1631688170000|2021-09-15 06:42:50|731460|729460|731396.4|729396.4|731486.8|729486.8|731396.4|729396.4|27
1631688180000|2021-09-15 06:43:00|731427.1|729427.1|731430.8|729430.8|731430.8|729430.8|731402.1|729402.1|18
1631688190000|2021-09-15 06:43:10|731420.9|729420.9|731413.4|729413.4|731424.1|729424.1|731406.6|729406.6|16
1631688200000|2021-09-15 06:43:20|731410.7|729410.7|731396.8|729396.8|731448.2|729448.2|731396.8|729396.8|20
1631688210000|2021-09-15 06:43:30|731409.9|729409.9|731399|729399|731428.2|729428.2|731374.4|729374.4|26
1631688220000|2021-09-15 06:43:40|731394.6|729394.6|731407.1|729407.1|731434.9|729434.9|731393|729393|18
1631688230000|2021-09-15 06:43:50|731391.8|729391.8|731409.1|729409.1|731445.1|729445.1|731382.3|729382.3|21
1631688240000|2021-09-15 06:44:00|731423.9|729423.9|731394.9|729394.9|731426|729426|731369.3|729369.3|17
1631688250000|2021-09-15 06:44:10|731394.6|729394.6|731371.8|729371.8|731406.6|729829.2|730829.2|729314.6|38
1631688260000|2021-09-15 06:44:20|731378.1|729378.1|731338.4|729338.4|731378.1|729378.1|731308.8|729308.8|28
1631688270000|2021-09-15 06:44:30|731338.2|729338.2|731317.9|729317.9|731338.2|729338.2|731317.9|729317.9|18
1631688280000|2021-09-15 06:44:40|731326.3|729326.3|731329|729329|731355|729355|731309.4|729309.4|25
1631688290000|2021-09-15 06:44:50|731330.9|729330.9|731326.5|729326.5|731364.3|729364.3|731310.6|729310.6|22
1631688300000|2021-09-15 06:45:00|731322.2|729322.2|731325.2|729325.2|731338.7|729338.7|731322.2|729322.2|14
1631688310000|2021-09-15 06:45:10|731325.1|729325.1|731338.7|729338.7|731350.7|729350.7|731316.5|729316.5|19
1631688320000|2021-09-15 06:45:20|731335.1|729335.1|730801.8|729801.8|731341.5|729823.4|730798.8|729304.3|30
1631688330000|2021-09-15 06:45:30|730807.5|729807.5|731265.7|729265.7|731341.9|729807.5|730751.2|729264.8|29
1631688340000|2021-09-15 06:45:40|731260.4|729260.4|731252.5|729252.5|731261.3|729746.2|730736.2|729241.6|25
1631688350000|2021-09-15 06:45:50|731254.7|729254.7|731253|729253|731259.3|729259.3|731245|729245|24
1631688360000|2021-09-15 06:46:00|731250|729250|731236.5|729236.5|731271.3|729706.6|730706.6|729194.8|17
1631688370000|2021-09-15 06:46:10|731228.8|729228.8|731150.7|729150.7|731270.3|729270.3|731150.7|729150.7|29
1631688380000|2021-09-15 06:46:20|731169.3|729169.3|731189.6|729189.6|731189.6|729189.6|731150.3|729150.3|32
1631688390000|2021-09-15 06:46:30|731185.7|729185.7|731228.7|729228.7|731242.6|729242.6|731175.7|729175.7|27
1631688400000|2021-09-15 06:46:40|731223|729223|731080.5|729080.5|731239.4|729717.5|730563.4|729072.8|38
1631688410000|2021-09-15 06:46:50|731081.7|729081.7|731107.1|729107.1|731108|729568.9|730551.2|729053.5|22
1631688420000|2021-09-15 06:47:00|731101.4|729101.4|731073.8|729073.8|731101.4|729580.1|730542.9|729049.3|28
1631688430000|2021-09-15 06:47:10|731035.3|729035.3|730547.2|729547.2|731035.3|729549.7|730542|729034.5|15
1631688440000|2021-09-15 06:47:20|730546.3|729546.3|731029.8|729029.8|731045.7|729556|730518.8|729028.5|21
1631688450000|2021-09-15 06:47:30|731059|729059|731068.2|729068.2|731068.2|729546.4|730526.6|729044.4|25
1631688460000|2021-09-15 06:47:40|731075.1|729075.1|730559.5|729559.5|731090.5|729564|730554.4|729024.8|24
1631688470000|2021-09-15 06:47:50|731050.4|729050.4|731037.5|729037.5|731074.6|729576|730551.5|729037.2|24
1631688480000|2021-09-15 06:48:00|731034.4|729034.4|731005.9|729005.9|731066.7|729066.7|731005.9|729005.9|25
1631688490000|2021-09-15 06:48:10|731016.5|729016.5|731032|729032|731032|729507|730493.1|728997.7|29
1631688500000|2021-09-15 06:48:20|731024.1|729024.1|730511.2|729511.2|731027.4|729513.2|730502|729002.1|22
1631688510000|2021-09-15 06:48:30|730504.7|729504.7|730512.9|729512.9|731039.7|729523.2|730501.9|729011.9|25
1631688520000|2021-09-15 06:48:40|730513|729513|730525.5|729525.5|731045.4|729537.2|730513|729010.4|21
1631688530000|2021-09-15 06:48:50|730522.2|729522.2|731019.6|729019.6|731029.8|729522.2|730522.2|729017.4|17
1631688540000|2021-09-15 06:49:00|731020.4|729020.4|731036.5|729036.5|731052.2|729548.2|730548.2|729019.1|28
1631688550000|2021-09-15 06:49:10|731027.7|729027.7|731004.4|729004.4|731033.1|729532.1|730527.3|729004.4|26
1631688560000|2021-09-15 06:49:20|730998.2|728998.2|730499.5|729499.5|730998.2|729511.7|730491.4|728998.2|28
1631688570000|2021-09-15 06:49:30|730502.9|729502.9|730540.4|729540.4|731042.1|729542.8|730502.9|729027.1|24
1631688580000|2021-09-15 06:49:40|730537.2|729537.2|731020.3|729020.3|731029.1|729538.3|730531.6|729014.1|24
1631688590000|2021-09-15 06:49:50|731020|729020|730521.8|729521.8|731020|729525.3|730508.7|728991.3|29
1631688600000|2021-09-15 06:50:00|731016.8|729016.8|731001.5|729001.5|731016.8|729508.8|730492.3|728990.8|32
1631688610000|2021-09-15 06:50:10|730998.5|728998.5|730490.8|729490.8|731002.1|729490.8|730485.7|728986.9|22
1631688620000|2021-09-15 06:50:20|730489.9|729489.9|731041|729041|731050.6|729498|730484.9|728989.5|26
1631688630000|2021-09-15 06:50:30|731041.7|729041.7|731093.7|729093.7|731098|729098|731035.6|729035.6|34
1631688640000|2021-09-15 06:50:40|731090.2|729090.2|731102.5|729102.5|731114.5|729114.5|731090.2|729090.2|27
1631688650000|2021-09-15 06:50:50|731099.2|729099.2|731111.3|729111.3|731125.3|729626|730626|729099.2|23
1631688660000|2021-09-15 06:51:00|731114.4|729114.4|731086.2|729086.2|731117|729117|731076|729076|22
1631688670000|2021-09-15 06:51:10|731082.2|729082.2|731076.7|729076.7|731084.7|729084.7|731076.7|729076.7|17
1631688680000|2021-09-15 06:51:20|731076.3|729076.3|731109.5|729109.5|731125|729125|731076.3|729076.3|22
1631688690000|2021-09-15 06:51:30|731108.3|729108.3|731093.9|729093.9|731108.8|729108.8|731093|729093|20
1631688700000|2021-09-15 06:51:40|731094.6|729094.6|731069.6|729069.6|731101.9|729585.3|730537.5|729041.9|27
1631688710000|2021-09-15 06:51:50|731066.7|729066.7|731091.4|729091.4|731105.1|729105.1|731059|729059|20
1631688720000|2021-09-15 06:52:00|731100.5|729100.5|731094.9|729094.9|731111.2|729111.2|731093.7|729093.7|28
1631688730000|2021-09-15 06:52:10|731099.7|729099.7|731086.9|729086.9|731099.7|729099.7|731081.4|729081.4|15
1631688740000|2021-09-15 06:52:20|731087.3|729087.3|731097.9|729097.9|731097.9|729097.9|731083.1|729083.1|18
1631688750000|2021-09-15 06:52:30|731097.5|729097.5|731093.3|729093.3|731097.5|729097.5|731091.5|729091.5|21
1631688760000|2021-09-15 06:52:40|731093.8|729093.8|731102.2|729102.2|731102.2|729102.2|731091.6|729091.6|12
1631688770000|2021-09-15 06:52:50|731101.5|729101.5|731100.5|729100.5|731102.6|729102.6|731083.1|729083.1|23
1631688780000|2021-09-15 06:53:00|731104|729104|731135.6|729135.6|731142.2|729142.2|731098.3|729098.3|16
1631688790000|2021-09-15 06:53:10|731140.6|729140.6|731145.3|729145.3|731145.4|729145.4|731134.9|729134.9|16
1631688800000|2021-09-15 06:53:20|731144.8|729144.8|731163.5|729163.5|731177|729177|731143.2|729143.2|27
1631688810000|2021-09-15 06:53:30|731169.9|729169.9|731200.4|729200.4|731213.9|729213.9|731165.3|729165.3|28
1631688820000|2021-09-15 06:53:40|731200.5|729200.5|731195.1|729195.1|731214.3|729214.3|731188|729188|22
1631688830000|2021-09-15 06:53:50|731195.5|729195.5|731175.8|729175.8|731195.5|729195.5|731158|729158|18
1631688840000|2021-09-15 06:54:00|731150.1|729150.1|731130.3|729130.3|731163.2|729163.2|731122|729122|26
1631688850000|2021-09-15 06:54:10|731129.5|729129.5|731099.6|729099.6|731142.8|729595.7|730594.4|729092|21
1631688860000|2021-09-15 06:54:20|731099.3|729099.3|731093.4|729093.4|731103.8|729103.8|731085.5|729085.5|20
1631688870000|2021-09-15 06:54:30|731092.9|729092.9|731080.5|729080.5|731096.5|729096.5|731070.4|729070.4|21
1631688880000|2021-09-15 06:54:40|731085.7|729085.7|731091.8|729091.8|731091.9|729091.9|731085.7|729085.7|11
1631688890000|2021-09-15 06:54:50|731104.5|729104.5|731092.7|729092.7|731116.1|729116.1|731085.8|729085.8|18
1631688900000|2021-09-15 06:55:00|731095.7|729095.7|731092|729092|731100.2|729100.2|731088.2|729088.2|23
1631688910000|2021-09-15 06:55:10|731092.2|729092.2|731123.5|729123.5|731125.3|729615.9|730602.2|729074.2|27
1631688920000|2021-09-15 06:55:20|731112.6|729112.6|731086.5|729086.5|731119.4|729119.4|731083.3|729083.3|22
1631688930000|2021-09-15 06:55:30|731086.4|729086.4|731082.4|729082.4|731086.5|729086.5|731063.5|729063.5|22
1631688940000|2021-09-15 06:55:40|731079.1|729079.1|731025.9|729025.9|731083.9|729083.9|731015.4|729015.4|33
1631688950000|2021-09-15 06:55:50|731024.5|729024.5|730926.5|728926.5|731036.4|729036.4|730926.5|728926.5|33
1631688960000|2021-09-15 06:56:00|730929.4|728929.4|730900.9|728900.9|730930.5|729432.6|730397.9|728879.6|31
1631688970000|2021-09-15 06:56:10|730893.6|728893.6|730830.2|728830.2|730893.6|728893.6|730829|728829|34
1631688980000|2021-09-15 06:56:20|730331.4|729331.4|730807.4|728807.4|730849|729332.3|730329.4|728804.2|34
1631688990000|2021-09-15 06:56:30|730807.2|728807.2|730304.5|729304.5|730825.7|729305.8|730303.2|728805.6|29
1631689000000|2021-09-15 06:56:40|730305.2|729305.2|730833.5|728833.5|730833.5|729305.3|730305.2|728800.2|29
1631689010000|2021-09-15 06:56:50|730848.9|728848.9|730320.1|729320.1|730851|729322.7|730317.9|728767.9|34
1631689020000|2021-09-15 06:57:00|730319.4|729319.4|730693.7|728693.7|730818.2|729319.4|730185.4|728674.3|34
1631689030000|2021-09-15 06:57:10|730690.9|728690.9|730237.4|729237.4|730745.3|729242.7|730210.2|728687.9|23
1631689040000|2021-09-15 06:57:20|730781.4|728781.4|730789.5|728789.5|730793.3|728793.3|730733.4|728733.4|27
1631689050000|2021-09-15 06:57:30|730787.8|728787.8|730825.1|728825.1|730839.5|728839.5|730787.8|728787.8|33
1631689060000|2021-09-15 06:57:40|730817.1|728817.1|730862.9|728862.9|730862.9|728862.9|730811.2|728811.2|32
1631689070000|2021-09-15 06:57:50|730866.6|728866.6|730846.5|728846.5|730870.9|728870.9|730811.6|728811.6|30
1631689080000|2021-09-15 06:58:00|730853.4|728853.4|730353.2|729353.2|730872.3|729357.1|730330.1|728818.6|32
1631689090000|2021-09-15 06:58:10|730851.6|728851.6|730851.5|728851.5|730860.8|728860.8|730847.1|728847.1|25
1631689100000|2021-09-15 06:58:20|730848.5|728848.5|730841.7|728841.7|730868.1|728868.1|730841.7|728841.7|20
1631689110000|2021-09-15 06:58:30|730806.6|728806.6|730870.9|728870.9|730882.4|729383|730315.2|728804.7|34
1631689120000|2021-09-15 06:58:40|730887.5|728887.5|730888.9|728888.9|730897.8|729397.8|730393.6|728864.8|29
1631689130000|2021-09-15 06:58:50|730889.6|728889.6|730887.5|728887.5|730896.5|728896.5|730875.8|728875.8|29
1631689140000|2021-09-15 06:59:00|730886.9|728886.9|730934|728934|730952.1|728952.1|730886.9|728886.9|36
1631689150000|2021-09-15 06:59:10|730936|728936|730938.9|728938.9|730950.9|728950.9|730919.3|728919.3|35
1631689160000|2021-09-15 06:59:20|730938.5|728938.5|730952.9|728952.9|730955.7|728955.7|730938.5|728938.5|26
1631689170000|2021-09-15 06:59:30|730933.8|728933.8|730953.7|728953.7|730955.4|728955.4|730924.7|728924.7|23
1631689180000|2021-09-15 06:59:40|730955.6|728955.6|730939.6|728939.6|730979.1|728979.1|730938.7|728938.7|26
1631689190000|2021-09-15 06:59:50|730948|728948|730950.8|728950.8|730966.8|729452.2|730447.1|728934|31
1631689200000|2021-09-15 07:00:00|730952.3|728952.3|730912.8|728912.8|731022.2|729470.2|730470.2|728908.5|40
1631689210000|2021-09-15 07:00:10|730913.5|728913.5|730903.5|728903.5|730919.6|729409.2|730399.6|728865.6|37
1631689220000|2021-09-15 07:00:20|730896.8|728896.8|730881.3|728881.3|730906.9|729365|730315.3|728827.9|38
1631689230000|2021-09-15 07:00:30|730402.8|729402.8|730870.5|728870.5|730891.8|729402.8|730402.8|728869.8|30
1631689240000|2021-09-15 07:00:40|730870.4|728870.4|730798.6|728798.6|730946.1|729328.4|730293.6|728785|36
1631689250000|2021-09-15 07:00:50|730803.5|728803.5|730824.4|728824.4|730829.3|729328.7|730294.4|728790.2|26
1631689260000|2021-09-15 07:01:00|730832.9|728832.9|730242.4|729242.4|730832.9|729323.4|730213.5|728731.7|40
1631689270000|2021-09-15 07:01:10|730231.9|729231.9|730193.8|729193.8|730752.4|729231.9|730193.8|728688.5|33
1631689280000|2021-09-15 07:01:20|730192.7|729192.7|730602|728602|730619.4|729198|730098.4|728590.8|36
1631689290000|2021-09-15 07:01:30|730609.9|728609.9|730579|728579|730611.9|728611.9|730560.5|728560.5|39
1631689300000|2021-09-15 07:01:40|730580.9|728580.9|730488|728488|730580.9|728580.9|730452.4|728452.4|38
1631689310000|2021-09-15 07:01:50|730495.6|728495.6|730609.3|728609.3|730611.9|728611.9|730471.2|728471.2|38
1631689320000|2021-09-15 07:02:00|730593|728593|730689.1|728689.1|730698.2|728698.2|730581.2|728581.2|39
1631689330000|2021-09-15 07:02:10|730691.4|728691.4|730685.5|728685.5|730718.8|728718.8|730678.7|728678.7|33
1631689340000|2021-09-15 07:02:20|730687.8|728687.8|730796.3|728796.3|730796.3|729247.5|730247.5|728687.8|32
1631689350000|2021-09-15 07:02:30|730784.9|728784.9|730669.3|728669.3|730787.3|728787.3|730654.9|728654.9|35
1631689360000|2021-09-15 07:02:40|730677.6|728677.6|730620.6|728620.6|730682.6|729141.7|730130|728614.2|29
1631689370000|2021-09-15 07:02:50|730620.8|728620.8|730615.8|728615.8|730643.5|728643.5|730611.6|728611.6|29
1631689380000|2021-09-15 07:03:00|730635.4|728635.4|730749.2|728749.2|730762.8|728762.8|730623.9|728623.9|35
1631689390000|2021-09-15 07:03:10|730742.7|728742.7|730701.2|728701.2|730742.7|728742.7|730679|728679|35
1631689400000|2021-09-15 07:03:20|730719.5|728719.5|730590|728590|730719.5|728719.5|730582.4|728582.4|33
1631689410000|2021-09-15 07:03:30|730587|728587|730447.7|728447.7|730622.5|729094.2|730086.2|728447.7|35
1631689420000|2021-09-15 07:03:40|730450.2|728450.2|730446.3|728446.3|730467.7|728467.7|730429|728429|33
1631689430000|2021-09-15 07:03:50|730442.6|728442.6|730492|728492|730492|728492|730440|728440|24
1631689440000|2021-09-15 07:04:00|730475.5|728475.5|730472.7|728472.7|730533.5|728533.5|730468.7|728468.7|34
1631689450000|2021-09-15 07:04:10|730475.8|728475.8|730452.8|728452.8|730488|728488|730441.1|728441.1|32
1631689460000|2021-09-15 07:04:20|730456.6|728456.6|730503.5|728503.5|730503.5|728503.5|730444.8|728444.8|27
1631689470000|2021-09-15 07:04:30|730484.4|728484.4|730483.9|728483.9|730499.1|728499.1|730473.2|728473.2|28
1631689480000|2021-09-15 07:04:40|730489|728489|730480|728480|730497.7|728497.7|730473.2|728473.2|35
1631689490000|2021-09-15 07:04:50|730481.1|728481.1|730014.7|729014.7|730530|729022.2|730014.7|728466.5|35
1631689500000|2021-09-15 07:05:00|730510.2|728510.2|730553.6|728553.6|730553.6|729079.7|730064|728508.4|37
1631689510000|2021-09-15 07:05:10|730048.9|729048.9|730489.5|728489.5|730538.3|729048.9|730048.9|728456.7|30
1631689520000|2021-09-15 07:05:20|730475.1|728475.1|730481.9|728481.9|730508.4|729011.6|729999.1|728466.8|35
1631689530000|2021-09-15 07:05:30|730464.8|728464.8|730337.8|728337.8|730466.1|728984.3|729820.3|728330.1|38
1631689540000|2021-09-15 07:05:40|730339.8|728339.8|729818.2|728818.2|730347.9|728842|729818.2|728308.9|34
1631689550000|2021-09-15 07:05:50|729821.3|728821.3|730241.5|728241.5|730315.6|728822|729809.2|728238.3|32
1631689560000|2021-09-15 07:06:00|730252.8|728252.8|730345.7|728345.7|730367.4|728367.4|730228.5|728228.5|29
1631689570000|2021-09-15 07:06:10|730327.1|728327.1|730341.2|728341.2|730344.3|728344.3|730299.3|728299.3|30
1631689580000|2021-09-15 07:06:20|729841.1|728841.1|730288.2|728288.2|730388.3|728853.4|729841.1|728278.4|32
1631689590000|2021-09-15 07:06:30|730278.2|728278.2|730306.6|728306.6|730317.4|728317.4|730278.2|728278.2|34
1631689600000|2021-09-15 07:06:40|730320.4|728320.4|730339.8|728339.8|730353.3|728353.3|730320.4|728320.4|33
1631689610000|2021-09-15 07:06:50|730330|728330|730330.1|728330.1|730344.6|728344.6|730321.9|728321.9|32
1631689620000|2021-09-15 07:07:00|730329.3|728329.3|730283.7|728283.7|730330.4|728804.3|729799.4|728278.9|30
1631689630000|2021-09-15 07:07:10|730283|728283|730303.2|728303.2|730310.3|728774.4|729774.4|728276.3|38
1631689640000|2021-09-15 07:07:20|730303|728303|730380.3|728380.3|730383.7|728896.5|729805|728303|32
1631689650000|2021-09-15 07:07:30|730372|728372|729794.8|728794.8|730381.5|728802.1|729790.3|728292.5|36
1631689660000|2021-09-15 07:07:40|729793.1|728793.1|729789.6|728789.6|730359.4|728854.7|729788.8|728263.2|36
1631689670000|2021-09-15 07:07:50|729794.6|728794.6|729861.2|728861.2|730354|728870.5|729789.3|728327|36
1631689680000|2021-09-15 07:08:00|729856.6|728856.6|730324.4|728324.4|730324.4|728861.1|729788.7|728281.4|35
1631689690000|2021-09-15 07:08:10|730306.3|728306.3|730330.6|728330.6|730336.7|728336.7|730306.3|728306.3|24
1631689700000|2021-09-15 07:08:20|730333.6|728333.6|730361.8|728361.8|730371.8|728871.3|729852.7|728333.6|31
1631689710000|2021-09-15 07:08:30|730360.2|728360.2|729850.5|728850.5|730376.9|728858.6|729844.5|728341|38
1631689720000|2021-09-15 07:08:40|729851.7|728851.7|729812.6|728812.6|730342.1|728853.3|729812.2|728315.9|34
1631689730000|2021-09-15 07:08:50|729816.7|728816.7|729780|728780|730299.4|728816.7|729765.1|728278.8|37
1631689740000|2021-09-15 07:09:00|729769.1|728769.1|729717.5|728717.5|730231.3|728772.3|729672.7|728191.7|39
1631689750000|2021-09-15 07:09:10|729712.8|728712.8|729659.3|728659.3|730202.5|728716.6|729659.3|728176.1|39
1631689760000|2021-09-15 07:09:20|729663.8|728663.8|730082.1|728082.1|730160.2|728667.3|729556.5|728070.4|38
1631689770000|2021-09-15 07:09:30|730078.5|728078.5|730086|728086|730097.5|728605.6|729578|728078.5|35
1631689780000|2021-09-15 07:09:40|730085.9|728085.9|730142.3|728142.3|730218.3|728600.2|729600.2|728085.9|37
1631689790000|2021-09-15 07:09:50|730143.1|728143.1|729684.3|728684.3|730190.2|728691.1|729684.3|728142.4|34
1631689800000|2021-09-15 07:10:00|730178.5|728178.5|729671.8|728671.8|730215|728688.4|729670|728165.7|31
1631689810000|2021-09-15 07:10:10|729684.2|728684.2|729688|728688|730208.8|728689.2|729671.4|728180|32
1631689820000|2021-09-15 07:10:20|729673|728673|730276.4|728276.4|730292.2|728733.1|729673|728230.1|36
1631689830000|2021-09-15 07:10:30|730275.8|728275.8|730297.7|728297.7|730302.3|728777.1|729758.3|728250.7|35
1631689840000|2021-09-15 07:10:40|730298.1|728298.1|730240.1|728240.1|730299.6|728784.2|729753.1|728227.3|37
1631689850000|2021-09-15 07:10:50|730247.2|728247.2|730203.4|728203.4|730247.2|728698.3|729697.1|728191.7|32
1631689860000|2021-09-15 07:11:00|730194.4|728194.4|730260.4|728260.4|730261.7|728770.2|729730.8|728186.8|35
1631689870000|2021-09-15 07:11:10|730261.5|728261.5|730277.4|728277.4|730286.2|728779.8|729769|728255.9|35
1631689880000|2021-09-15 07:11:20|730281.7|728281.7|730284.5|728284.5|730302.8|728302.8|730281.2|728281.2|32
1631689890000|2021-09-15 07:11:30|730272.6|728272.6|730277.4|728277.4|730294.3|728294.3|730266.3|728266.3|38
1631689900000|2021-09-15 07:11:40|730280.7|728280.7|730322.7|728322.7|730322.7|728800.9|729800.9|728278.3|36
1631689910000|2021-09-15 07:11:50|730321.1|728321.1|730369.9|728369.9|730369.9|728867.6|729844.4|728321.1|35
1631689920000|2021-09-15 07:12:00|730358.9|728358.9|730039.4|729039.4|730536|729039.4|729856.7|728354.4|38
1631689930000|2021-09-15 07:12:10|730039.8|729039.8|730461|728461|730548.6|729039.8|730039.8|728461|37
1631689940000|2021-09-15 07:12:20|730456.9|728456.9|730463.2|728463.2|730467.5|728936.6|729929.1|728430|38
1631689950000|2021-09-15 07:12:30|730450|728450|730445.2|728445.2|730478.4|728959.2|729941.8|728439.4|39
1631689960000|2021-09-15 07:12:40|730449.7|728449.7|730399.5|728399.5|730449.7|728944.8|729890.9|728389.5|31
1631689970000|2021-09-15 07:12:50|730393.2|728393.2|730366.7|728366.7|730393.2|728873.4|729834.3|728342.3|35
1631689980000|2021-09-15 07:13:00|730352.7|728352.7|729763.3|728763.3|730362|728859|729763.3|728330.2|37
1631689990000|2021-09-15 07:13:10|729750.3|728750.3|730243.5|728243.5|730275.6|728752.4|729708.4|728206.4|39
1631690000000|2021-09-15 07:13:20|730244.7|728244.7|730327.5|728327.5|730335.7|728335.7|730244.7|728244.7|36
1631690010000|2021-09-15 07:13:30|730327.1|728327.1|730358.7|728358.7|730376.9|728845.3|729840.1|728299.4|31
1631690020000|2021-09-15 07:13:40|730356.8|728356.8|730307.9|728307.9|730356.8|728841.8|729816.8|728307.9|31
1631690030000|2021-09-15 07:13:50|730307.8|728307.8|729713.1|728713.1|730310.3|728744.1|729710.5|728222.2|36
1631690040000|2021-09-15 07:14:00|729716.6|728716.6|730057.4|728057.4|730231.1|728732.5|729556.3|728057.4|30
1631690050000|2021-09-15 07:14:10|730056.7|728056.7|730050.4|728050.4|730063.7|728535.7|729532.3|728029.5|33
1631690060000|2021-09-15 07:14:20|730047.8|728047.8|729529.6|728529.6|730052.9|728543.2|729528.1|728034|32
1631690070000|2021-09-15 07:14:30|729528.6|728528.6|730025|728025|730031.8|728539.5|729489.5|728009.8|37
1631690080000|2021-09-15 07:14:40|730029.3|728029.3|729992.5|727992.5|730070.5|728535.8|729535.8|727976.7|38
1631690090000|2021-09-15 07:14:50|729494.8|728494.8|729988.4|727988.4|730004.7|728494.8|729485.3|727979.8|37
1631690100000|2021-09-15 07:15:00|729980.1|727980.1|730037.8|728037.8|730052.2|728543.1|729541.4|727980.1|30
1631690110000|2021-09-15 07:15:10|730038.5|728038.5|729531.8|728531.8|730038.8|728543.3|729518.5|728034.9|26
1631690120000|2021-09-15 07:15:20|729530.9|728530.9|729569.3|728569.3|729571|728571|729530.8|728530.8|32
1631690130000|2021-09-15 07:15:30|729570.1|728570.1|730099.8|728099.8|730099.8|728579.7|729570.1|728061.6|26
1631690140000|2021-09-15 07:15:40|730090.9|728090.9|729580.6|728580.6|730091.7|728592.3|729580.6|728074.3|21
1631690150000|2021-09-15 07:15:50|729580.1|728580.1|729555.7|728555.7|730036.3|728582.2|729536.3|728036.3|31
1631690160000|2021-09-15 07:16:00|729557.3|728557.3|729546.7|728546.7|729558.2|728558.2|729546.7|728546.7|35
1631690170000|2021-09-15 07:16:10|729548.3|728548.3|729548.2|728548.2|730040.7|728557.9|729535.2|728040.7|27
1631690180000|2021-09-15 07:16:20|729548.3|728548.3|729529.3|728529.3|730024|728550.3|729525.9|728017|31
1631690190000|2021-09-15 07:16:30|729527.7|728527.7|729509.6|728509.6|730018.9|728527.7|729493.6|728015.8|34
1631690200000|2021-09-15 07:16:40|729513.7|728513.7|730055.3|728055.3|730055.3|728545.2|729497|728043.8|38
1631690210000|2021-09-15 07:16:50|730069.3|728069.3|729563|728563|730069.3|728566|729552.3|728055.3|29
1631690220000|2021-09-15 07:17:00|729567.7|728567.7|729686.3|728686.3|730209.3|728710.2|729567.4|728098.2|36
1631690230000|2021-09-15 07:17:10|729686.5|728686.5|729663.8|728663.8|730194.4|728686.5|729658.5|728180.2|34
1631690240000|2021-09-15 07:17:20|729665.2|728665.2|730235.1|728235.1|730237.8|728665.2|729631|728106.8|34
1631690250000|2021-09-15 07:17:30|730237.5|728237.5|729714.3|728714.3|730238.6|728744.7|729714.3|728205.2|35
1631690260000|2021-09-15 07:17:40|729718.2|728718.2|730242.9|728242.9|730242.9|728731.5|729703.8|728208.5|28
1631690270000|2021-09-15 07:17:50|730236.3|728236.3|730236.1|728236.1|730241.9|728241.9|730221.9|728221.9|30
1631690280000|2021-09-15 07:18:00|730231.5|728231.5|730183.9|728183.9|730231.5|728727.9|729681|728181.8|33
1631690290000|2021-09-15 07:18:10|730184.4|728184.4|730238.7|728238.7|730242.3|728725.5|729707.5|728184.4|28
1631690300000|2021-09-15 07:18:20|730237|728237|730264.5|728264.5|730276.9|728762.7|729752|728228.8|25
1631690310000|2021-09-15 07:18:30|730264.7|728264.7|730277.9|728277.9|730300.3|728300.3|730252.2|728252.2|31
1631690320000|2021-09-15 07:18:40|730272.8|728272.8|730293|728293|730300.1|728774.2|729767.5|728256.1|38
1631690330000|2021-09-15 07:18:50|730292.7|728292.7|730249.5|728249.5|730303.5|728303.5|730249.5|728249.5|26
1631690340000|2021-09-15 07:19:00|730254.3|728254.3|730294.4|728294.4|730342.3|728342.3|730254.3|728254.3|27
1631690350000|2021-09-15 07:19:10|730302.3|728302.3|730291.7|728291.7|730343.8|728805|729805|728278.1|34
1631690360000|2021-09-15 07:19:20|730289.6|728289.6|730334.1|728334.1|730363.8|728363.8|730289.6|728289.6|34
1631690370000|2021-09-15 07:19:30|730334.7|728334.7|730388.2|728388.2|730400.9|728908.2|729901.3|728321.8|29
1631690380000|2021-09-15 07:19:40|730402.4|728402.4|730379.5|728379.5|730402.4|728882.6|729882.6|728376.3|31
1631690390000|2021-09-15 07:19:50|730375.2|728375.2|730275.2|728275.2|730375.2|728783.5|729783|728267.7|27
1631690400000|2021-09-15 07:20:00|730254.6|728254.6|730265.5|728265.5|730273.6|728273.6|730254.6|728254.6|32
1631690410000|2021-09-15 07:20:10|730267.7|728267.7|730072|728072|730268.9|728670.3|729585.2|728068.9|33
1631690420000|2021-09-15 07:20:20|730072.7|728072.7|730061.7|728061.7|730075.4|728075.4|730055.5|728055.5|36
1631690430000|2021-09-15 07:20:30|730056.2|728056.2|729968|727968|730056.2|728056.2|729967.7|727967.7|32
1631690440000|2021-09-15 07:20:40|729969|727969|729948.1|727948.1|729973.3|727973.3|729940.1|727940.1|31
1631690450000|2021-09-15 07:20:50|729945.5|727945.5|729928.7|727928.7|729953.7|727953.7|729908.7|727908.7|40
1631690460000|2021-09-15 07:21:00|729932.9|727932.9|729923.9|727923.9|729941.6|727941.6|729902|727902|34
1631690470000|2021-09-15 07:21:10|729924.1|727924.1|729409.6|728409.6|729925.1|728415.9|729407.7|727902|32
1631690480000|2021-09-15 07:21:20|729412|728412|729921.2|727921.2|729921.2|728424|729394.9|727918.6|31
1631690490000|2021-09-15 07:21:30|729924.7|727924.7|729831.9|727831.9|729924.7|728374|729339|727815.4|38
1631690500000|2021-09-15 07:21:40|729826.7|727826.7|729834.2|727834.2|729877.3|728383.1|729368|727821.7|37
1631690510000|2021-09-15 07:21:50|729846|727846|729848.7|727848.7|729892|727892|729836.5|727836.5|40
1631690520000|2021-09-15 07:22:00|729851.7|727851.7|729816.6|727816.6|729851.7|728351.5|729348.6|727811.9|37
1631690530000|2021-09-15 07:22:10|729819.6|727819.6|729303.3|728303.3|729826.5|728303.6|729298.6|727803.3|29
1631690540000|2021-09-15 07:22:20|729302.8|728302.8|729227.1|728227.1|729744.3|728310.5|729227.1|727709.9|34
1631690550000|2021-09-15 07:22:30|729229.7|728229.7|729734.6|727734.6|729737.8|728229.7|729229.7|727717.1|29
1631690560000|2021-09-15 07:22:40|729749.7|727749.7|729191.9|728191.9|729760.6|728260.5|729185.6|727669.8|27
1631690570000|2021-09-15 07:22:50|729194.1|728194.1|729681.6|727681.6|729694.4|728194.1|729187.5|727679.3|21
1631690580000|2021-09-15 07:23:00|729681.7|727681.7|729683.3|727683.3|729683.3|728167.3|729152.2|727659.6|31
1631690590000|2021-09-15 07:23:10|729681.1|727681.1|729260.5|728260.5|729744.9|728271.5|729253.1|727681.1|35
1631690600000|2021-09-15 07:23:20|729255.5|728255.5|729693|727693|729733.1|728259.2|729232.2|727683|29
1631690610000|2021-09-15 07:23:30|729696|727696|729645.9|727645.9|729696|728166.8|729141.8|727620.4|27
1631690620000|2021-09-15 07:23:40|729648.6|727648.6|729638.7|727638.7|729650.7|728152|729134.7|727627.5|25
1631690630000|2021-09-15 07:23:50|729640.2|727640.2|729152.5|728152.5|729657.3|728152.5|729121.2|727627|29
1631690640000|2021-09-15 07:24:00|729146.3|728146.3|729655.8|727655.8|729669.4|728152.7|729138.7|727628.3|34
1631690650000|2021-09-15 07:24:10|729654|727654|729644.9|727644.9|729654.5|727654.5|729634.2|727634.2|33
1631690660000|2021-09-15 07:24:20|729645.4|727645.4|729624.8|727624.8|729648|727648|729624.8|727624.8|30
1631690670000|2021-09-15 07:24:30|729603.5|727603.5|729631.6|727631.6|729631.7|728134.2|729117.4|727601.7|30
1631690680000|2021-09-15 07:24:40|729631.1|727631.1|729644.1|727644.1|729646.3|727646.3|729623|727623|33
1631690690000|2021-09-15 07:24:50|729644|727644|729158.4|728158.4|729657.6|728158.4|729154|727643.7|26
1631690700000|2021-09-15 07:25:00|729670.3|727670.3|729141|728141|729671|728176.3|729132.3|727648.9|34
1631690710000|2021-09-15 07:25:10|729137.3|728137.3|729631.3|727631.3|729639.9|728143.5|729135.9|727622.4|27
1631690720000|2021-09-15 07:25:20|729635.8|727635.8|729641.4|727641.4|729648.7|727648.7|729629.4|727629.4|24
1631690730000|2021-09-15 07:25:30|729642.5|727642.5|729623.1|727623.1|729655|727655|729619.2|727619.2|30
1631690740000|2021-09-15 07:25:40|729628.1|727628.1|729629.2|727629.2|729636|727636|729615.1|727615.1|23
1631690750000|2021-09-15 07:25:50|729630.4|727630.4|729602.4|727602.4|729636.7|727636.7|729583.7|727583.7|25
1631690760000|2021-09-15 07:26:00|729592.6|727592.6|729574.3|727574.3|729611.1|728117.5|729087.6|727574.3|39
1631690770000|2021-09-15 07:26:10|729592.6|727592.6|729450.7|727450.7|729592.6|728043|728970.4|727429.9|37
1631690780000|2021-09-15 07:26:20|729448.9|727448.9|729444.2|727444.2|729453.8|727453.8|729418.1|727418.1|31
1631690790000|2021-09-15 07:26:30|729449.8|727449.8|728965.9|727965.9|729451.4|727965.9|728941.1|727436.2|28
1631690800000|2021-09-15 07:26:40|728964.5|727964.5|728925.7|727925.7|729411|727969.4|728919|727403.3|25
1631690810000|2021-09-15 07:26:50|728927.4|727927.4|728916.8|727916.8|729422.8|727938.4|728901.3|727393.2|26
1631690820000|2021-09-15 07:27:00|728908.1|727908.1|728846.3|727846.3|729410.6|727908.1|728838.1|727319.9|37
1631690830000|2021-09-15 07:27:10|728844.4|727844.4|728861.4|727861.4|729361.8|727878.7|728843.3|727323.1|30
1631690840000|2021-09-15 07:27:20|728854.7|727854.7|728851.2|727851.2|729364.2|727867.2|728843.5|727331.8|31
1631690850000|2021-09-15 07:27:30|728851.9|727851.9|729338.4|727338.4|729342.9|727852.4|728849.4|727328.2|23
1631690860000|2021-09-15 07:27:40|729340.3|727340.3|729333.7|727333.7|729353.8|727353.8|729328.2|727328.2|23
1631690870000|2021-09-15 07:27:50|729336.1|727336.1|729335.6|727335.6|729368.4|727368.4|729319.3|727319.3|33
1631690880000|2021-09-15 07:28:00|729328.4|727328.4|729336.4|727336.4|729341.9|727341.9|729323.6|727323.6|32
1631690890000|2021-09-15 07:28:10|729331.4|727331.4|729346.7|727346.7|729351.8|727351.8|729321.7|727321.7|26
1631690900000|2021-09-15 07:28:20|729347|727347|729340.7|727340.7|729349.1|727349.1|729320.3|727320.3|29
1631690910000|2021-09-15 07:28:30|729340.6|727340.6|728851.3|727851.3|729351.4|727851.3|728847.4|727334|17
1631690920000|2021-09-15 07:28:40|728849.6|727849.6|729318.2|727318.2|729338.8|727849.6|728847.3|727306.1|30
1631690930000|2021-09-15 07:28:50|729322.5|727322.5|728811.3|727811.3|729323.1|727811.3|728804.7|727291.6|29
1631690940000|2021-09-15 07:29:00|728811.1|727811.1|729287.8|727287.8|729307|727821.9|728806|727280.5|28
1631690950000|2021-09-15 07:29:10|729290.9|727290.9|729309.9|727309.9|729320.2|727814.7|728800.9|727290.9|36
1631690960000|2021-09-15 07:29:20|729312.7|727312.7|728822|727822|729318.7|727823.4|728814.6|727312.7|27
1631690970000|2021-09-15 07:29:30|728822.5|727822.5|729287.2|727287.2|729311.4|727822.5|728806.3|727270|26
1631690980000|2021-09-15 07:29:40|729301.4|727301.4|728734.2|727734.2|729301.4|727739.6|728720|727217.8|31
1631690990000|2021-09-15 07:29:50|728733.3|727733.3|729226.2|727226.2|729232.3|727737|728731.5|727218.9|23
1631691000000|2021-09-15 07:30:00|729226.9|727226.9|729243.7|727243.7|729243.7|727243.7|729226.9|727226.9|29
1631691010000|2021-09-15 07:30:10|729239.7|727239.7|729307.5|727307.5|729310.1|727801.2|728799|727239.7|33
1631691020000|2021-09-15 07:30:20|729308.7|727308.7|729316.1|727316.1|729358|727836.5|728836.5|727295.3|35
1631691030000|2021-09-15 07:30:30|728825.8|727825.8|729360|727360|729360|727860.5|728825.8|727318.5|40
1631691040000|2021-09-15 07:30:40|729359.8|727359.8|729336.3|727336.3|729395.7|727872.1|728840.9|727336.3|38
1631691050000|2021-09-15 07:30:50|729351.6|727351.6|729353.5|727353.5|729369|727862|728849.6|727340.1|34
1631691060000|2021-09-15 07:31:00|728860.8|727860.8|729354.7|727354.7|729362.3|727864.8|728860.8|727351.1|35
1631691070000|2021-09-15 07:31:10|729358.2|727358.2|729368.5|727368.5|729373.9|727843|728812.1|727311.6|34
1631691080000|2021-09-15 07:31:20|729354.8|727354.8|728887.9|727887.9|729395|727900.2|728881.9|727354.8|37
1631691090000|2021-09-15 07:31:30|728895.2|727895.2|729419.8|727419.8|729421.9|727902.1|728895.2|727399.4|27
1631691100000|2021-09-15 07:31:40|729420.4|727420.4|729410.2|727410.2|729446.7|727939.8|728903.3|727394.6|31
1631691110000|2021-09-15 07:31:50|729418.5|727418.5|728934.7|727934.7|729421.8|727934.7|728918.6|727418.5|33
1631691120000|2021-09-15 07:32:00|728936.5|727936.5|729438.4|727438.4|729466.8|727936.5|728934.2|727438.2|30
1631691130000|2021-09-15 07:32:10|729412.4|727412.4|728979.4|727979.4|729461|727980.8|728952.1|727412.4|31
1631691140000|2021-09-15 07:32:20|728980.3|727980.3|729485.6|727485.6|729488.5|727985|728972.1|727481.7|28
1631691150000|2021-09-15 07:32:30|729487.2|727487.2|729484.5|727484.5|729488.3|727488.3|729477.2|727477.2|24
1631691160000|2021-09-15 07:32:40|729485.9|727485.9|729473.4|727473.4|729501.6|728025.5|728971.1|727471.9|29
1631691170000|2021-09-15 07:32:50|729463.5|727463.5|728950.5|727950.5|729475.2|727955.6|728935.9|727427.2|35
1631691180000|2021-09-15 07:33:00|728947.7|727947.7|728980.2|727980.2|728988.2|727988.2|728944.1|727944.1|31
1631691190000|2021-09-15 07:33:10|728980.5|727980.5|729393|727393|729428.4|728008.3|728862.8|727372.6|36
1631691200000|2021-09-15 07:33:20|729387.3|727387.3|729422|727422|729444|727945.5|728937.5|727387.3|35
1631691210000|2021-09-15 07:33:30|729423.1|727423.1|728913.8|727913.8|729433.4|727913.8|728905.4|727394.7|35
1631691220000|2021-09-15 07:33:40|728913.2|727913.2|728898.7|727898.7|728929|727929|728893.6|727893.6|24
1631691230000|2021-09-15 07:33:50|728898.3|727898.3|728910.9|727910.9|728913.3|727913.3|728894.8|727894.8|27
1631691240000|2021-09-15 07:34:00|728908.9|727908.9|729360.3|727360.3|729382.1|727908.9|728853.9|727346.8|36
1631691250000|2021-09-15 07:34:10|728887.4|727887.4|729376.9|727376.9|729406.4|727887.4|728868.8|727371.1|38
1631691260000|2021-09-15 07:34:20|729375.4|727375.4|729398.6|727398.6|729398.6|727398.6|729375.4|727375.4|30
1631691270000|2021-09-15 07:34:30|729400.1|727400.1|728881.1|727881.1|729400.1|727881.1|728867.8|727356.6|26
1631691280000|2021-09-15 07:34:40|728880.8|727880.8|729339.2|727339.2|729374.1|727882.2|728872.3|727334|30
1631691290000|2021-09-15 07:34:50|729338.5|727338.5|729345.4|727345.4|729357|727867.4|728850.5|727333.7|27
1631691300000|2021-09-15 07:35:00|728833.2|727833.2|729289.9|727289.9|729320.8|727839.5|728814.8|727289.9|34
1631691310000|2021-09-15 07:35:10|729286.8|727286.8|729264.2|727264.2|729286.8|727805.1|728735.9|727237.2|31
1631691320000|2021-09-15 07:35:20|729263.7|727263.7|728758|727758|729276.1|727763.7|728754.9|727251.1|22
1631691330000|2021-09-15 07:35:30|728753.5|727753.5|729249.3|727249.3|729249.3|727760.3|728751.8|727245.5|19
1631691340000|2021-09-15 07:35:40|729250.1|727250.1|729236.4|727236.4|729251.9|727739.9|728739.9|727215.7|21
1631691350000|2021-09-15 07:35:50|729235.1|727235.1|728823.7|727823.7|729319.6|727827.2|728779.9|727224.8|31
1631691360000|2021-09-15 07:36:00|728832|727832|728812.7|727812.7|728832|727832|728801.8|727801.8|28
1631691370000|2021-09-15 07:36:10|728813.1|727813.1|728840.6|727840.6|729388.6|727895.8|728813.1|727343.9|35
1631691380000|2021-09-15 07:36:20|728842.8|727842.8|728845.2|727845.2|728866.6|727866.6|728842.8|727842.8|31
1631691390000|2021-09-15 07:36:30|728844.1|727844.1|728860.1|727860.1|729374|727873.6|728837.7|727365.1|33
1631691400000|2021-09-15 07:36:40|728858.5|727858.5|728863.2|727863.2|728872.2|727872.2|728856.5|727856.5|32
1631691410000|2021-09-15 07:36:50|728845.5|727845.5|728834|727834|728845.5|727845.5|728830.7|727830.7|23
1631691420000|2021-09-15 07:37:00|728833.1|727833.1|728828.2|727828.2|728838.2|727838.2|728821.3|727821.3|27
1631691430000|2021-09-15 07:37:10|728829.7|727829.7|728867.5|727867.5|728869.8|727869.8|728824.5|727824.5|28
1631691440000|2021-09-15 07:37:20|728859.2|727859.2|728837.5|727837.5|729343.7|727873.2|728837.5|727343.7|32
1631691450000|2021-09-15 07:37:30|728839.8|727839.8|728777.7|727777.7|729348.3|727839.8|728776.2|727284.4|30
1631691460000|2021-09-15 07:37:40|728772.8|727772.8|728755.5|727755.5|729271.6|727781.2|728743.1|727245.7|29
1631691470000|2021-09-15 07:37:50|728752.3|727752.3|728713.9|727713.9|729221.9|727758.6|728705.5|727212.7|31
1631691480000|2021-09-15 07:38:00|728723.4|727723.4|728763.9|727763.9|728766.3|727766.3|728710.1|727710.1|32
1631691490000|2021-09-15 07:38:10|728764|727764|728735.4|727735.4|728764|727764|728732.8|727732.8|23
1631691500000|2021-09-15 07:38:20|728742|727742|728738.3|727738.3|728742|727742|728729.1|727729.1|28
1631691510000|2021-09-15 07:38:30|728735.8|727735.8|729225.3|727225.3|729225.3|727736.4|728728.7|727224|22
1631691520000|2021-09-15 07:38:40|729224|727224|728752.6|727752.6|729228.1|727752.6|728732.4|727224|18
1631691530000|2021-09-15 07:38:50|728752.2|727752.2|728764.8|727764.8|729267.5|727772.2|728743.2|727242.2|29
1631691540000|2021-09-15 07:39:00|728764.1|727764.1|728804|727804|729337.2|727851.5|728762.6|727333.5|37
1631691550000|2021-09-15 07:39:10|728797.8|727797.8|728807.4|727807.4|729301.2|727809.4|728792.4|727296.4|30
1631691560000|2021-09-15 07:39:20|728817.5|727817.5|728791.6|727791.6|728817.5|727817.5|728791.6|727791.6|31
1631691570000|2021-09-15 07:39:30|728792.1|727792.1|728792.9|727792.9|728804.7|727804.7|728788.8|727788.8|25
1631691580000|2021-09-15 07:39:40|728790.7|727790.7|728771.2|727771.2|728803.7|727803.7|728765.2|727765.2|26
1631691590000|2021-09-15 07:39:50|728767.7|727767.7|728782.6|727782.6|728788|727788|728757|727757|30
1631691600000|2021-09-15 07:40:00|728767.1|727767.1|728753.2|727753.2|729267.6|727767.1|728737.3|727259.2|34
1631691610000|2021-09-15 07:40:10|728755.7|727755.7|728795.7|727795.7|728803.2|727803.2|728749.1|727749.1|31
1631691620000|2021-09-15 07:40:20|728794.7|727794.7|728782|727782|729387.9|727888.4|728774.2|727387|34
1631691630000|2021-09-15 07:40:30|728780.6|727780.6|728833.7|727833.7|729360.4|727847.7|728780.6|727340.1|36
1631691640000|2021-09-15 07:40:40|728821.8|727821.8|728953.1|727953.1|729456.9|727963.4|728821.8|727345.4|40
1631691650000|2021-09-15 07:40:50|728950.7|727950.7|728901.2|727901.2|729414.8|727955|728883.2|727406.4|33
1631691660000|2021-09-15 07:41:00|728902.1|727902.1|728916.9|727916.9|729407.7|727920.1|728879.6|727404.4|40
1631691670000|2021-09-15 07:41:10|728919.9|727919.9|728922.5|727922.5|728927.1|727927.1|728897.4|727897.4|28
1631691680000|2021-09-15 07:41:20|728922|727922|728951.9|727951.9|728951.9|727951.9|728914.3|727914.3|23
1631691690000|2021-09-15 07:41:30|728955.5|727955.5|729422|727422|729432.5|727959.9|728932.5|727422|30
1631691700000|2021-09-15 07:41:40|729430|727430|728963.6|727963.6|729450.5|727978.5|728930.6|727425.6|34
1631691710000|2021-09-15 07:41:50|728953.8|727953.8|728944.8|727944.8|728957.4|727957.4|728930.6|727930.6|35
1631691720000|2021-09-15 07:42:00|728941.2|727941.2|728924.4|727924.4|729402.2|727941.2|728881.3|727402.2|34
1631691730000|2021-09-15 07:42:10|728925.6|727925.6|728922.4|727922.4|728929.7|727929.7|728915.3|727915.3|27
1631691740000|2021-09-15 07:42:20|728924.8|727924.8|728940.5|727940.5|728940.9|727940.9|728923.2|727923.2|31
1631691750000|2021-09-15 07:42:30|728940.6|727940.6|728944.7|727944.7|728947.8|727947.8|728919.7|727919.7|27
1631691760000|2021-09-15 07:42:40|728946.5|727946.5|728877.8|727877.8|729409.1|727951.8|728870.6|727409.1|30
1631691770000|2021-09-15 07:42:50|728887.5|727887.5|728924.8|727924.8|728939|727939|728880.3|727880.3|37
1631691780000|2021-09-15 07:43:00|728918.1|727918.1|729453.1|727453.1|729456.5|727941.6|728918.1|727451.1|23
1631691790000|2021-09-15 07:43:10|728951.6|727951.6|728933.5|727933.5|728953.1|727953.1|728929.6|727929.6|34
1631691800000|2021-09-15 07:43:20|728935.1|727935.1|729030.6|728030.6|729531|728030.6|728929.9|727433|32
1631691810000|2021-09-15 07:43:30|729020.9|728020.9|729020.1|728020.1|729524.8|728020.9|728977.3|727478.7|32
1631691820000|2021-09-15 07:43:40|729026.7|728026.7|729021.9|728021.9|729027.4|728027.4|729010.3|728010.3|26
1631691830000|2021-09-15 07:43:50|729021.6|728021.6|729523.6|727523.6|729523.6|728030.9|729018.6|727508|21
1631691840000|2021-09-15 07:44:00|729523|727523|729014|728014|729526.1|728019.7|729011.2|727514.7|21
1631691850000|2021-09-15 07:44:10|729012.5|728012.5|729013.9|728013.9|729014.7|728014.7|729012|728012|16
1631691860000|2021-09-15 07:44:20|729500|727500|728954.7|727954.7|729504.1|728007|728950.3|727500|24
1631691870000|2021-09-15 07:44:30|728958.6|727958.6|728973.8|727973.8|728975.7|727975.7|728957.6|727957.6|26
1631691880000|2021-09-15 07:44:40|728975.7|727975.7|728953|727953|728975.7|727975.7|728941.9|727941.9|30
1631691890000|2021-09-15 07:44:50|728924.1|727924.1|728969|727969|728969.6|727969.6|728916.2|727916.2|32
1631691900000|2021-09-15 07:45:00|728961.4|727961.4|728985.2|727985.2|729486.4|727985.9|728961.4|727473|26
1631691910000|2021-09-15 07:45:10|728987|727987|728963|727963|729473|727992.4|728948.6|727469|19
1631691920000|2021-09-15 07:45:20|728968.4|727968.4|728968.9|727968.9|728979.6|727979.6|728960.9|727960.9|26
1631691930000|2021-09-15 07:45:30|728964.5|727964.5|729004.9|728004.9|729519.2|728007.1|728963.6|727497.5|31
1631691940000|2021-09-15 07:45:40|729006.2|728006.2|728963.9|727963.9|729503.5|728006.2|728951.2|727483|34
1631691950000|2021-09-15 07:45:50|729085.4|728085.4|729033.9|728033.9|729563.1|728087.8|729027.8|727541.9|29
1631691960000|2021-09-15 07:46:00|729040.3|728040.3|729423.9|727423.9|729426.5|728040.3|728918|727423.5|29
1631691970000|2021-09-15 07:46:10|729417.7|727417.7|728919.6|727919.6|729441|727940.4|728915.2|727417.7|28
1631691980000|2021-09-15 07:46:20|728932.3|727932.3|729381.8|727381.8|729381.8|727932.6|728890.7|727381.8|32
1631691990000|2021-09-15 07:46:30|729389.3|727389.3|728889.8|727889.8|729402.1|727910.4|728882.6|727389.3|26
1631692000000|2021-09-15 07:46:40|728889.7|727889.7|728820|727820|729332.7|727889.8|728810.8|727322.4|24
1631692010000|2021-09-15 07:46:50|728821.6|727821.6|728817.7|727817.7|728821.6|727821.6|728803.9|727803.9|21
1631692020000|2021-09-15 07:47:00|728819.8|727819.8|729308.4|727308.4|729320.3|727820.3|728810.7|727308.4|19
1631692030000|2021-09-15 07:47:10|729319.1|727319.1|729321|727321|729335.2|727848.2|728822.1|727313.2|36
1631692040000|2021-09-15 07:47:20|729322|727322|729327.5|727327.5|729329.4|727822.9|728822.7|727317.7|28
1631692050000|2021-09-15 07:47:30|729327|727327|729323.3|727323.3|729327|727327|729322.9|727322.9|17
1631692060000|2021-09-15 07:47:40|729325.6|727325.6|728797.2|727797.2|729325.7|727821|728779.4|727303.3|30
1631692070000|2021-09-15 07:47:50|728790.9|727790.9|728793.5|727793.5|728795.6|727795.6|728782|727782|24
1631692080000|2021-09-15 07:48:00|728801.3|727801.3|728820.2|727820.2|729317.4|727825.5|728778.4|727311.5|30
1631692090000|2021-09-15 07:48:10|728818.1|727818.1|729309|727309|729309|727819.4|728799.9|727295.2|30
1631692100000|2021-09-15 07:48:20|729304.5|727304.5|728767.9|727767.9|729304.5|727780.6|728761.9|727278.2|22
1631692110000|2021-09-15 07:48:30|728755.9|727755.9|729285.8|727285.8|729285.9|727777.2|728751.4|727273.1|25
1631692120000|2021-09-15 07:48:40|729284.8|727284.8|728808.7|727808.7|729305.5|727814.4|728754.5|727254.2|35
1631692130000|2021-09-15 07:48:50|728804|727804|728835.4|727835.4|728838.2|727838.2|728800.5|727800.5|32
1631692140000|2021-09-15 07:49:00|728837.3|727837.3|728839.7|727839.7|728839.7|727839.7|728824.7|727824.7|38
1631692150000|2021-09-15 07:49:10|728830.5|727830.5|729282.5|727282.5|729313.4|727830.5|728792.7|727279.8|30
1631692160000|2021-09-15 07:49:20|729282.6|727282.6|728866.3|727866.3|729302.2|727867.2|728802.6|727282.6|25
1631692170000|2021-09-15 07:49:30|728865.2|727865.2|728838.3|727838.3|729342.9|727865.4|728831.4|727335.9|31
1631692180000|2021-09-15 07:49:40|728838.5|727838.5|729336.1|727336.1|729356.7|727857.5|728814|727322.5|33
1631692190000|2021-09-15 07:49:50|729332.8|727332.8|728827.5|727827.5|729336.1|727842.4|728822.7|727331.5|31
1631692200000|2021-09-15 07:50:00|728820.8|727820.8|728837.3|727837.3|729343|727844.5|728795.9|727289.7|32
1631692210000|2021-09-15 07:50:10|728836.7|727836.7|728954.1|727954.1|729446.5|727954.1|728836.7|727365.9|37
1631692220000|2021-09-15 07:50:20|729457.1|727457.1|728961.1|727961.1|729466|727973.4|728957.4|727452.5|31
1631692230000|2021-09-15 07:50:30|728960.5|727960.5|728931.5|727931.5|729471.7|727963.7|728930.4|727459.2|26
1631692240000|2021-09-15 07:50:40|728918.6|727918.6|729403.5|727403.5|729417.6|727944.7|728897.9|727397.6|29
1631692250000|2021-09-15 07:50:50|728900.2|727900.2|728871.2|727871.2|728900.2|727900.2|728870.3|727870.3|23
1631692260000|2021-09-15 07:51:00|728871.6|727871.6|728909.7|727909.7|729380|727909.7|728867|727366.7|26
1631692270000|2021-09-15 07:51:10|729408.1|727408.1|729417|727417|729427.8|727918.8|728909.7|727401.6|29
1631692280000|2021-09-15 07:51:20|729414.9|727414.9|728769.5|727769.5|729414.9|727915.8|728766.4|727257.8|28
1631692290000|2021-09-15 07:51:30|728756.5|727756.5|728743.2|727743.2|728764.4|727764.4|728738.9|727738.9|27
1631692300000|2021-09-15 07:51:40|728743.6|727743.6|728741.9|727741.9|728747.8|727747.8|728738.8|727738.8|19
1631692310000|2021-09-15 07:51:50|728740.9|727740.9|728740.8|727740.8|728742.4|727742.4|728740.7|727740.7|14
1631692320000|2021-09-15 07:52:00|728740.7|727740.7|728754.5|727754.5|728765.5|727765.5|728740.3|727740.3|26
1631692330000|2021-09-15 07:52:10|728757.3|727757.3|729387.3|727387.3|729387.3|727886.9|728755.6|727358.5|32
1631692340000|2021-09-15 07:52:20|729388.3|727388.3|728886.2|727886.2|729391.9|727904|728868.5|727385.2|33
1631692350000|2021-09-15 07:52:30|728889.3|727889.3|729406.9|727406.9|729409.5|727897.4|728869.9|727406.9|28
1631692360000|2021-09-15 07:52:40|729398.5|727398.5|728903.9|727903.9|729412.4|727913.2|728891.7|727396.6|28
1631692370000|2021-09-15 07:52:50|728913.2|727913.2|728892.9|727892.9|729394.6|727913.5|728889.4|727387.2|27
1631692380000|2021-09-15 07:53:00|728885.3|727885.3|729351|727351|729410.7|727905.3|728857.1|727351|30
1631692390000|2021-09-15 07:53:10|729349.5|727349.5|728871.1|727871.1|729349.5|727871.9|728820.8|727330|35
1631692400000|2021-09-15 07:53:20|728869.4|727869.4|728901.6|727901.6|729411.1|727913.1|728869.4|727395.9|31
1631692410000|2021-09-15 07:53:30|728901.1|727901.1|728888.9|727888.9|728918.5|727918.5|728887|727887|25
1631692420000|2021-09-15 07:53:40|728888.3|727888.3|728838.6|727838.6|729377.4|727888.9|728827.3|727330.9|27
1631692430000|2021-09-15 07:53:50|728837.8|727837.8|728830|727830|728838.6|727838.6|728802.8|727802.8|23
1631692440000|2021-09-15 07:54:00|728822.9|727822.9|728830|727830|729347.4|727849.5|728822.9|727328.5|32
1631692450000|2021-09-15 07:54:10|728827.6|727827.6|728825.2|727825.2|728840.8|727840.8|728822|727822|30
1631692460000|2021-09-15 07:54:20|728827.5|727827.5|728817.6|727817.6|728829.2|727829.2|728817.6|727817.6|27
1631692470000|2021-09-15 07:54:30|728821.6|727821.6|728816.3|727816.3|728827.5|727827.5|728811.8|727811.8|19
1631692480000|2021-09-15 07:54:40|728817.1|727817.1|728825.8|727825.8|728826.4|727826.4|728810.8|727810.8|31
1631692490000|2021-09-15 07:54:50|728824.9|727824.9|728828.1|727828.1|728839.9|727839.9|728818.3|727818.3|25
1631692500000|2021-09-15 07:55:00|728817.1|727817.1|728811.6|727811.6|728831.8|727831.8|728811.6|727811.6|29
1631692510000|2021-09-15 07:55:10|728813.9|727813.9|728834.9|727834.9|728835.6|727835.6|728790.9|727790.9|26
1631692520000|2021-09-15 07:55:20|728832.3|727832.3|728824.6|727824.6|728839.6|727839.6|728822|727822|20
1631692530000|2021-09-15 07:55:30|728836.5|727836.5|728806.2|727806.2|728836.5|727836.5|728768.2|727768.2|27
1631692540000|2021-09-15 07:55:40|728810.5|727810.5|728772.5|727772.5|729276.3|727816.6|728769.1|727276.3|25
1631692550000|2021-09-15 07:55:50|728769|727769|728767.7|727767.7|729274.6|727775.2|728767.5|727274.6|24
1631692560000|2021-09-15 07:56:00|728766.4|727766.4|729336.7|727336.7|729336.7|727843.9|728766.4|727333.6|34
1631692570000|2021-09-15 07:56:10|729330.8|727330.8|729341|727341|729346|727845.7|728808.2|727330.8|28
1631692580000|2021-09-15 07:56:20|729341.3|727341.3|728831.5|727831.5|729346.1|727835.6|728826.5|727340.7|25
1631692590000|2021-09-15 07:56:30|728828.2|727828.2|728828|727828|728838.1|727838.1|728825.2|727825.2|27
1631692600000|2021-09-15 07:56:40|728829.3|727829.3|728835.5|727835.5|728835.5|727835.5|728826.5|727826.5|24
1631692610000|2021-09-15 07:56:50|728833.2|727833.2|728820|727820|728837.2|727837.2|728817.2|727817.2|29
1631692620000|2021-09-15 07:57:00|728820.5|727820.5|728771.8|727771.8|728820.5|727820.5|728771.8|727771.8|21
1631692630000|2021-09-15 07:57:10|728779.1|727779.1|728876.7|727876.7|728876.7|727876.7|728772.8|727772.8|24
1631692640000|2021-09-15 07:57:20|728877.5|727877.5|728861|727861|728877.5|727877.5|728850|727850|21
1631692650000|2021-09-15 07:57:30|728860.8|727860.8|728865.1|727865.1|728869|727869|728859|727859|16
1631692660000|2021-09-15 07:57:40|728864.5|727864.5|728933|727933|728934.2|727934.2|728864.5|727864.5|32
1631692670000|2021-09-15 07:57:50|728927.9|727927.9|728916.9|727916.9|728938.2|727938.2|728916.8|727916.8|35
1631692680000|2021-09-15 07:58:00|728914.3|727914.3|728939.7|727939.7|728946.5|727946.5|728914.3|727914.3|25
1631692690000|2021-09-15 07:58:10|728939.9|727939.9|728985.5|727985.5|729419.6|727985.5|728917|727419.6|29
1631692700000|2021-09-15 07:58:20|729000.6|728000.6|728967.6|727967.6|729000.6|728000.6|728964.1|727964.1|27
1631692710000|2021-09-15 07:58:30|728944.9|727944.9|728962.2|727962.2|728972.7|727972.7|728944.9|727944.9|22
1631692720000|2021-09-15 07:58:40|728962.5|727962.5|728918.5|727918.5|728964|727964|728913.3|727913.3|26
1631692730000|2021-09-15 07:58:50|728920|727920|728923.9|727923.9|728943.1|727943.1|728919.2|727919.2|29
1631692740000|2021-09-15 07:59:00|728918.6|727918.6|728885.4|727885.4|728925.7|727925.7|728885.4|727885.4|33
1631692750000|2021-09-15 07:59:10|728886|727886|728878.1|727878.1|728898.2|727898.2|728854.3|727854.3|20
1631692760000|2021-09-15 07:59:20|728875.3|727875.3|728859.3|727859.3|728882.2|727882.2|728833.9|727833.9|28
1631692770000|2021-09-15 07:59:30|728860.2|727860.2|728868.8|727868.8|728869|727869|728855.5|727855.5|19
1631692780000|2021-09-15 07:59:40|728872.9|727872.9|728881.6|727881.6|728886.2|727886.2|728872.9|727872.9|19
1631692790000|2021-09-15 07:59:50|728877.5|727877.5|729361.3|727361.3|729388.3|727877.5|728877.5|727356.6|22
1631692800000|2021-09-15 08:00:00|729364.4|727364.4|728871.4|727871.4|729364.6|727874|728835.8|727318.2|32
1631692810000|2021-09-15 08:00:10|728868.3|727868.3|728859.8|727859.8|728872.3|727872.3|728847.1|727847.1|28
1631692820000|2021-09-15 08:00:20|728857.9|727857.9|728860.9|727860.9|728862.1|727862.1|728851.5|727851.5|27
1631692830000|2021-09-15 08:00:30|728860.2|727860.2|728859.7|727859.7|728862|727862|728857.1|727857.1|16
1631692840000|2021-09-15 08:00:40|728859.1|727859.1|728845.1|727845.1|728863|727863|728842.2|727842.2|28
1631692850000|2021-09-15 08:00:50|728845.9|727845.9|728840.6|727840.6|728862|727862|728840.6|727840.6|25
1631692860000|2021-09-15 08:01:00|728854|727854|728722.4|727722.4|728854|727854|728715.1|727715.1|29
1631692870000|2021-09-15 08:01:10|728719.6|727719.6|728740.7|727740.7|728740.7|727740.7|728712.2|727712.2|26
1631692880000|2021-09-15 08:01:20|728731.9|727731.9|728735|727735|728741.6|727741.6|728725.8|727725.8|25
1631692890000|2021-09-15 08:01:30|728734.2|727734.2|728740.2|727740.2|728746|727746|728734.2|727734.2|17
1631692900000|2021-09-15 08:01:40|728740.8|727740.8|728746.5|727746.5|728768.9|727768.9|728739.8|727739.8|30
1631692910000|2021-09-15 08:01:50|728728.7|727728.7|728723.6|727723.6|728740.5|727740.5|728716|727716|25
1631692920000|2021-09-15 08:02:00|728722|727722|728719.3|727719.3|728732.6|727732.6|728719.3|727719.3|13
1631692930000|2021-09-15 08:02:10|728721.4|727721.4|728729.3|727729.3|728729.6|727729.6|728720.2|727720.2|14
1631692940000|2021-09-15 08:02:20|728735.7|727735.7|728731.5|727731.5|728735.7|727735.7|728714|727714|14
1631692950000|2021-09-15 08:02:30|728731.9|727731.9|728726.1|727726.1|728734.4|727734.4|728721.6|727721.6|21
1631692960000|2021-09-15 08:02:40|728724.3|727724.3|728720.6|727720.6|728727.7|727727.7|728720.6|727720.6|18
1631692970000|2021-09-15 08:02:50|728721.9|727721.9|728714|727714|728735.7|727735.7|728713.3|727713.3|25
1631692980000|2021-09-15 08:03:00|728728.5|727728.5|728730.2|727730.2|728737.1|727737.1|728711.1|727711.1|29
1631692990000|2021-09-15 08:03:10|728731.2|727731.2|728725.5|727725.5|728783.8|727783.8|728720.6|727720.6|35
1631693000000|2021-09-15 08:03:20|728726.2|727726.2|728722|727722|728726.2|727726.2|728718.7|727718.7|28
1631693010000|2021-09-15 08:03:30|728718.4|727718.4|728718.8|727718.8|728729.4|727729.4|728711.5|727711.5|27
1631693020000|2021-09-15 08:03:40|728717.8|727717.8|728711.9|727711.9|728721.1|727721.1|728711.9|727711.9|18
1631693030000|2021-09-15 08:03:50|728717|727717|728702.6|727702.6|728719.7|727719.7|728697.9|727697.9|23
1631693040000|2021-09-15 08:04:00|728701|727701|728705.4|727705.4|728709.5|727709.5|728696.7|727696.7|26
1631693050000|2021-09-15 08:04:10|728706|727706|728707.1|727707.1|728712.1|727712.1|728703|727703|22
1631693060000|2021-09-15 08:04:20|728718.3|727718.3|728721.7|727721.7|728733.2|727733.2|728715.3|727715.3|31
1631693070000|2021-09-15 08:04:30|728719.3|727719.3|728715.9|727715.9|728719.9|727719.9|728707.8|727707.8|23
1631693080000|2021-09-15 08:04:40|728713.9|727713.9|728709.3|727709.3|728721.4|727721.4|728709.3|727709.3|18
1631693090000|2021-09-15 08:04:50|728729.9|727729.9|728741.9|727741.9|728752.4|727752.4|728719.1|727719.1|29
1631693100000|2021-09-15 08:05:00|728741.3|727741.3|728740.2|727740.2|728747|727747|728734.5|727734.5|27
1631693110000|2021-09-15 08:05:10|728738.3|727738.3|728752.7|727752.7|728755.3|727755.3|728736.5|727736.5|26
1631693120000|2021-09-15 08:05:20|728753.4|727753.4|729278.5|727278.5|729278.5|727760.8|728753.4|727274.8|21
1631693130000|2021-09-15 08:05:30|728771.7|727771.7|728799.5|727799.5|728799.5|727799.5|728767.5|727767.5|37
1631693140000|2021-09-15 08:05:40|728801.2|727801.2|728749.5|727749.5|728804.2|727804.2|728746.8|727746.8|32
1631693150000|2021-09-15 08:05:50|728750.5|727750.5|728750.2|727750.2|728752|727752|728744.9|727744.9|28
1631693160000|2021-09-15 08:06:00|728749.7|727749.7|728735|727735|728749.8|727749.8|728731|727731|30
1631693170000|2021-09-15 08:06:10|728734.9|727734.9|728736.2|727736.2|728740.2|727740.2|728734.3|727734.3|19
1631693180000|2021-09-15 08:06:20|728736|727736|728729.6|727729.6|728740.8|727740.8|728729.6|727729.6|19
1631693190000|2021-09-15 08:06:30|728726|727726|728710.4|727710.4|728726.4|727726.4|728701.3|727701.3|35
1631693200000|2021-09-15 08:06:40|728707.8|727707.8|728732.3|727732.3|728750.3|727750.3|728707.8|727707.8|34
1631693210000|2021-09-15 08:06:50|728732.5|727732.5|728737.6|727737.6|728744.2|727744.2|728732.2|727732.2|26
1631693220000|2021-09-15 08:07:00|728737.4|727737.4|728727.4|727727.4|728750.3|727750.3|728725|727725|26
1631693230000|2021-09-15 08:07:10|728726.6|727726.6|728729.7|727729.7|728742.2|727742.2|728718.5|727718.5|28
1631693240000|2021-09-15 08:07:20|728737.4|727737.4|728725.1|727725.1|728737.4|727737.4|728720.7|727720.7|29
1631693250000|2021-09-15 08:07:30|728728|727728|728726.5|727726.5|728740.8|727740.8|728726.3|727726.3|17
1631693260000|2021-09-15 08:07:40|728727.9|727727.9|728725.9|727725.9|728731.6|727731.6|728718.4|727718.4|19
1631693270000|2021-09-15 08:07:50|728727.6|727727.6|728689.5|727689.5|728727.6|727727.6|728687.7|727687.7|28
1631693280000|2021-09-15 08:08:00|728689.1|727689.1|728657.3|727657.3|728689.1|727689.1|728657.3|727657.3|30
1631693290000|2021-09-15 08:08:10|728657.6|727657.6|728666.5|727666.5|728685.2|727685.2|728657.6|727657.6|22
1631693300000|2021-09-15 08:08:20|728668.3|727668.3|728676.9|727676.9|728682.4|727682.4|728655.9|727655.9|21
1631693310000|2021-09-15 08:08:30|728677.2|727677.2|728758.3|727758.3|728758.3|727758.3|728676.4|727676.4|28
1631693320000|2021-09-15 08:08:40|728757.2|727757.2|728736.1|727736.1|728767.7|727767.7|728736.1|727736.1|33
1631693330000|2021-09-15 08:08:50|728736.3|727736.3|728693.5|727693.5|728739.3|727739.3|728688.6|727688.6|19
1631693340000|2021-09-15 08:09:00|728689.3|727689.3|728694.3|727694.3|728696.6|727696.6|728689.2|727689.2|18
1631693350000|2021-09-15 08:09:10|728695.1|727695.1|728694|727694|728697.4|727697.4|728691|727691|18
1631693360000|2021-09-15 08:09:20|728693.9|727693.9|728695.8|727695.8|728695.9|727695.9|728692.4|727692.4|14
1631693370000|2021-09-15 08:09:30|728693.8|727693.8|728694.4|727694.4|728699|727699|728692.6|727692.6|13
1631693380000|2021-09-15 08:09:40|728694.3|727694.3|728691.9|727691.9|728694.3|727694.3|728689.5|727689.5|19
1631693390000|2021-09-15 08:09:50|728690.5|727690.5|728693.4|727693.4|728697.9|727697.9|728689.7|727689.7|20
1631693400000|2021-09-15 08:10:00|728686.3|727686.3|728687.4|727687.4|728692.4|727692.4|728681.3|727681.3|26
1631693410000|2021-09-15 08:10:10|728686.6|727686.6|728676|727676|728690.2|727690.2|728670|727670|23
1631693420000|2021-09-15 08:10:20|728677.4|727677.4|728686.7|727686.7|728691.6|727691.6|728672.1|727672.1|27
1631693430000|2021-09-15 08:10:30|728687.8|727687.8|728677.3|727677.3|728690.3|727690.3|728674.6|727674.6|16
1631693440000|2021-09-15 08:10:40|728679|727679|728683.8|727683.8|728685.5|727685.5|728668|727668|19
1631693450000|2021-09-15 08:10:50|728684.6|727684.6|728695.7|727695.7|728700.8|727700.8|728684.6|727684.6|20
1631693460000|2021-09-15 08:11:00|728695.2|727695.2|728737.3|727737.3|728737.3|727737.3|728692.1|727692.1|20
1631693470000|2021-09-15 08:11:10|728740.7|727740.7|728751.3|727751.3|728755.2|727755.2|728726.8|727726.8|35
1631693480000|2021-09-15 08:11:20|728743.3|727743.3|728725.2|727725.2|729227.7|727754.4|728722|727227.7|26
1631693490000|2021-09-15 08:11:30|728726.1|727726.1|728732|727732|729238.2|727739.2|728719.9|727238.2|24
1631693500000|2021-09-15 08:11:40|728737.9|727737.9|728726.4|727726.4|728737.9|727737.9|728718.9|727718.9|21
1631693510000|2021-09-15 08:11:50|728727|727727|728727.6|727727.6|728729|727729|728718.7|727718.7|16
1631693520000|2021-09-15 08:12:00|728727|727727|728724.8|727724.8|728729.8|727729.8|728709.3|727709.3|20
1631693530000|2021-09-15 08:12:10|728730|727730|728716.9|727716.9|728730|727730|728714.8|727714.8|12
1631693540000|2021-09-15 08:12:20|728715|727715|728719.3|727719.3|728720.1|727720.1|728714.9|727714.9|17
1631693550000|2021-09-15 08:12:30|728719.6|727719.6|728715.1|727715.1|728719.6|727719.6|728713.2|727713.2|12
1631693560000|2021-09-15 08:12:40|728713.8|727713.8|728701.2|727701.2|728717.5|727717.5|728697.4|727697.4|26
1631693570000|2021-09-15 08:12:50|728702.2|727702.2|728700.4|727700.4|728705.9|727705.9|728698.5|727698.5|16
1631693580000|2021-09-15 08:13:00|728702.8|727702.8|728700.1|727700.1|728710.9|727710.9|728696.9|727696.9|17
1631693590000|2021-09-15 08:13:10|728700|727700|728714.5|727714.5|729216.1|727727|728700|727201.4|27
1631693600000|2021-09-15 08:13:20|728713.3|727713.3|728718.9|727718.9|728723.4|727723.4|728709.2|727709.2|26
1631693610000|2021-09-15 08:13:30|728717.4|727717.4|728719.9|727719.9|728721.3|727721.3|728714.9|727714.9|25
1631693620000|2021-09-15 08:13:40|728719.2|727719.2|728700.2|727700.2|728719.2|727719.2|728699.9|727699.9|26
1631693630000|2021-09-15 08:13:50|728701.6|727701.6|728696.9|727696.9|728704.4|727704.4|728692.6|727692.6|26
1631693640000|2021-09-15 08:14:00|728696.2|727696.2|728693.8|727693.8|728713.7|727713.7|728693.5|727693.5|26
1631693650000|2021-09-15 08:14:10|728695.2|727695.2|728694.2|727694.2|728699.4|727699.4|728682|727682|23
1631693660000|2021-09-15 08:14:20|728694.6|727694.6|728700|727700|728701.2|727701.2|728682.5|727682.5|19
1631693670000|2021-09-15 08:14:30|728696.7|727696.7|728685.3|727685.3|728702.5|727702.5|728685.3|727685.3|22
1631693680000|2021-09-15 08:14:40|728684.6|727684.6|728708.9|727708.9|728733.8|727733.8|728683.9|727683.9|26
1631693690000|2021-09-15 08:14:50|728709.8|727709.8|728711.3|727711.3|728713.5|727713.5|728702.8|727702.8|24
1631693700000|2021-09-15 08:15:00|728711.4|727711.4|728717.6|727717.6|728754.1|727754.1|728711.4|727711.4|37
1631693710000|2021-09-15 08:15:10|728717.9|727717.9|728696|727696|728731.3|727731.3|728691.1|727691.1|29
1631693720000|2021-09-15 08:15:20|728687.2|727687.2|728678.1|727678.1|728696.1|727696.1|728672.3|727672.3|23
1631693730000|2021-09-15 08:15:30|728680|727680|728678.1|727678.1|728685.2|727685.2|728674.5|727674.5|18
1631693740000|2021-09-15 08:15:40|728680.1|727680.1|728678.8|727678.8|728682.6|727682.6|728673.5|727673.5|23
1631693750000|2021-09-15 08:15:50|728678.9|727678.9|728673.4|727673.4|728682|727682|728661|727661|24
1631693760000|2021-09-15 08:16:00|728673.1|727673.1|728599.1|727599.1|728673.1|727673.1|728586|727586|37
1631693770000|2021-09-15 08:16:10|728608|727608|728586.9|727586.9|728615.6|727615.6|728585.8|727585.8|36
1631693780000|2021-09-15 08:16:20|728588.2|727588.2|728617.2|727617.2|728624.9|727624.9|728572.4|727572.4|27
1631693790000|2021-09-15 08:16:30|728619.5|727619.5|728643.8|727643.8|729164.9|727660.5|728616.9|727164.9|25
1631693800000|2021-09-15 08:16:40|728639.8|727639.8|728617.3|727617.3|728639.8|727639.8|728614.3|727614.3|26
1631693810000|2021-09-15 08:16:50|728557.8|727557.8|728474.1|727474.1|728557.8|727557.8|728463.6|727463.6|36
1631693820000|2021-09-15 08:17:00|728479.2|727479.2|728457.5|727457.5|728973.9|727479.2|728410.3|726973.9|37
1631693830000|2021-09-15 08:17:10|728440.4|727440.4|728418.5|727418.5|728451.8|727451.8|728402.8|727402.8|33
1631693840000|2021-09-15 08:17:20|728420.2|727420.2|728418.3|727418.3|728436.4|727436.4|728415.6|727415.6|33
1631693850000|2021-09-15 08:17:30|728419.6|727419.6|728425.8|727425.8|728431.7|727431.7|728408.7|727408.7|22
1631693860000|2021-09-15 08:17:40|728426.6|727426.6|728432.9|727432.9|728438.7|727438.7|728422.9|727422.9|28
1631693870000|2021-09-15 08:17:50|728431.6|727431.6|728443.3|727443.3|728456|727456|728424.7|727424.7|29
1631693880000|2021-09-15 08:18:00|728448.4|727448.4|728453.6|727453.6|728453.6|727453.6|728438.2|727438.2|27
1631693890000|2021-09-15 08:18:10|728452.6|727452.6|728461.6|727461.6|728467.2|727467.2|728444.4|727444.4|30
1631693900000|2021-09-15 08:18:20|728461.9|727461.9|728455.9|727455.9|728959.9|727466.9|728436.6|726955.2|33
1631693910000|2021-09-15 08:18:30|728452.2|727452.2|728384.8|727384.8|728915.2|727452.2|728375.6|726876.5|38
1631693920000|2021-09-15 08:18:40|728377.6|727377.6|728459|727459|728969.7|727459|728375.5|726915.9|32
1631693930000|2021-09-15 08:18:50|728458.3|727458.3|728464.6|727464.6|728977.2|727479.1|728453.7|726972.5|28
1631693940000|2021-09-15 08:19:00|728467.7|727467.7|728477.7|727477.7|728485|727485|728467.7|727467.7|22
1631693950000|2021-09-15 08:19:10|728477.8|727477.8|728479.9|727479.9|728479.9|727479.9|728474.5|727474.5|15
1631693960000|2021-09-15 08:19:20|728481.3|727481.3|728487.9|727487.9|728487.9|727487.9|728476.2|727476.2|17
1631693970000|2021-09-15 08:19:30|728500.2|727500.2|728493.2|727493.2|729001.2|727500.2|728486.8|726998.7|20
1631693980000|2021-09-15 08:19:40|728492.4|727492.4|728541|727541|729040.4|727542|728492.4|727040.4|19
1631693990000|2021-09-15 08:19:50|728543.8|727543.8|729067.5|727067.5|729067.5|727554.4|728536.9|727063.9|27
1631694000000|2021-09-15 08:20:00|729065.2|727065.2|728524.3|727524.3|729065.2|727551.1|728523.1|727035.2|32
1631694010000|2021-09-15 08:20:10|728520.9|727520.9|728484.8|727484.8|728988.6|727523|728472.4|726978.1|29
1631694020000|2021-09-15 08:20:20|728485.2|727485.2|728495.8|727495.8|728496|727496|728483.7|727483.7|22
1631694030000|2021-09-15 08:20:30|728492.3|727492.3|728492.5|727492.5|728990.2|727492.5|728484.7|726985.3|24
1631694040000|2021-09-15 08:20:40|728489.9|727489.9|728995.2|726995.2|728999.8|727492.3|728489.9|726995.2|18
1631694050000|2021-09-15 08:20:50|728995|726995|728485.5|727485.5|728998.2|727485.5|728473.4|726992.1|22
1631694060000|2021-09-15 08:21:00|728479|727479|728483.5|727483.5|728489.2|727489.2|728475.5|727475.5|19
1631694070000|2021-09-15 08:21:10|728473.5|727473.5|728482.4|727482.4|728482.4|727482.4|728473.5|727473.5|20
1631694080000|2021-09-15 08:21:20|728484.3|727484.3|728996.3|726996.3|728996.3|727486|728480.3|726996.3|15
1631694090000|2021-09-15 08:21:30|728995.2|726995.2|728494.5|727494.5|729006.1|727507.9|728494.5|726993.2|26
1631694100000|2021-09-15 08:21:40|728490.9|727490.9|728495.7|727495.7|728504.1|727504.1|728490.3|727490.3|19
1631694110000|2021-09-15 08:21:50|728492.3|727492.3|728501.2|727501.2|728511.7|727511.7|728492.3|727492.3|19
1631694120000|2021-09-15 08:22:00|728502.2|727502.2|728492|727492|728511.9|727511.9|728491.6|727491.6|21
1631694130000|2021-09-15 08:22:10|728491.9|727491.9|728992.7|726992.7|729004.5|727493.3|728488.5|726991.3|21
1631694140000|2021-09-15 08:22:20|728996.7|726996.7|728482.5|727482.5|729003.6|727495.5|728480.1|726994.2|24
1631694150000|2021-09-15 08:22:30|728482.1|727482.1|728489.1|727489.1|728493.9|727493.9|728481.3|727481.3|16
1631694160000|2021-09-15 08:22:40|728489.9|727489.9|728494.4|727494.4|729009.5|727498|728487.6|727005.7|22
1631694170000|2021-09-15 08:22:50|728477.6|727477.6|728464.2|727464.2|728477.6|727477.6|728462|727462|23
1631694180000|2021-09-15 08:23:00|728465.1|727465.1|728365.8|727365.8|728465.2|727465.2|728365.8|727365.8|32
1631694190000|2021-09-15 08:23:10|728365.1|727365.1|728353.3|727353.3|728366.7|727366.7|728353.3|727353.3|25
1631694200000|2021-09-15 08:23:20|728337.7|727337.7|728341.8|727341.8|728835.7|727351.5|728310.6|726835.7|26
1631694210000|2021-09-15 08:23:30|728326.7|727326.7|728329|727329|728338.3|727338.3|728313.5|727313.5|27
1631694220000|2021-09-15 08:23:40|728327.1|727327.1|728335.2|727335.2|728335.2|727335.2|728323.5|727323.5|23
1631694230000|2021-09-15 08:23:50|728335.5|727335.5|728328.7|727328.7|728827.8|727342.8|728320.2|726827.8|30
1631694240000|2021-09-15 08:24:00|728330|727330|728312.3|727312.3|728330.8|727330.8|728309.7|727309.7|29
1631694250000|2021-09-15 08:24:10|728315.4|727315.4|728324.7|727324.7|728836.2|727327.3|728310.8|726836.2|23
1631694260000|2021-09-15 08:24:20|728316|727316|728341.2|727341.2|728341.2|727341.2|728316|727316|21
1631694270000|2021-09-15 08:24:30|728338.5|727338.5|728348.6|727348.6|728350.1|727350.1|728338.5|727338.5|22
1631694280000|2021-09-15 08:24:40|728348.9|727348.9|728346.6|727346.6|728348.9|727348.9|728343.4|727343.4|17
1631694290000|2021-09-15 08:24:50|728347.1|727347.1|728347.7|727347.7|728352.9|727352.9|728337.3|727337.3|29
1631694300000|2021-09-15 08:25:00|728357.1|727357.1|728332.6|727332.6|728357.1|727357.1|728315.7|727315.7|29
1631694310000|2021-09-15 08:25:10|728332|727332|728337.4|727337.4|728838.4|727339.1|728310.6|726838.4|31
1631694320000|2021-09-15 08:25:20|728338.9|727338.9|728317.2|727317.2|728849|727340.5|728309.9|726849|30
1631694330000|2021-09-15 08:25:30|728316.2|727316.2|728318.1|727318.1|728323.5|727323.5|728310.7|727310.7|21
1631694340000|2021-09-15 08:25:40|728315.5|727315.5|728315|727315|728318.3|727318.3|728313|727313|12
1631694350000|2021-09-15 08:25:50|728315.4|727315.4|728321.4|727321.4|728321.4|727321.4|728291.8|727291.8|22
1631694360000|2021-09-15 08:26:00|728319.8|727319.8|728329.7|727329.7|728329.7|727329.7|728310|727310|16
1631694370000|2021-09-15 08:26:10|728337.8|727337.8|728318.9|727318.9|728338.1|727338.1|728316.1|727316.1|27
1631694380000|2021-09-15 08:26:20|728318|727318|728280.7|727280.7|728788.4|727322.3|728280.7|726788.4|26
1631694390000|2021-09-15 08:26:30|728281|727281|728289.8|727289.8|728291.4|727291.4|728268.5|727268.5|30
1631694400000|2021-09-15 08:26:40|728288.5|727288.5|728253.5|727253.5|728767.1|727289.9|728245.1|726766.3|23
1631694410000|2021-09-15 08:26:50|728756.9|726756.9|728246|727246|728756.9|727249.1|728244.1|726745.7|21
1631694420000|2021-09-15 08:27:00|728247|727247|728230.3|727230.3|728248.3|727248.3|728225.1|727225.1|32
1631694430000|2021-09-15 08:27:10|728230|727230|728239.8|727239.8|728243.4|727243.4|728217.4|727217.4|22
1631694440000|2021-09-15 08:27:20|728240|727240|728237.4|727237.4|728248.5|727248.5|728229.6|727229.6|30
1631694450000|2021-09-15 08:27:30|728238.7|727238.7|728237.7|727237.7|728239.5|727239.5|728233.1|727233.1|27
1631694460000|2021-09-15 08:27:40|728237.5|727237.5|728233.7|727233.7|728237.5|727237.5|728229.6|727229.6|16
1631694470000|2021-09-15 08:27:50|728232.5|727232.5|728232.9|727232.9|728235.4|727235.4|728232.5|727232.5|11
1631694480000|2021-09-15 08:28:00|728234.4|727234.4|728231.9|727231.9|728234.4|727234.4|728228.3|727228.3|18
1631694490000|2021-09-15 08:28:10|728235.8|727235.8|728708.8|726708.8|728708.8|727249.4|728232.7|726708.8|23
1631694500000|2021-09-15 08:28:20|728192.6|727192.6|728154.7|727154.7|728197.5|727197.5|728154.7|727154.7|34
1631694510000|2021-09-15 08:28:30|728164.5|727164.5|728150.7|727150.7|728664.1|727172|728146.2|726648.3|34
1631694520000|2021-09-15 08:28:40|728657.6|726657.6|727946.7|726946.7|728657.6|727150.8|727945.4|726655.1|34
1631694530000|2021-09-15 08:28:50|727948.9|726948.9|728071.3|727071.3|728582.5|727071.3|727934.1|726472.3|36
1631694540000|2021-09-15 08:29:00|728071.7|727071.7|728582.8|726582.8|728585.6|727114.3|728057.9|726555.9|29
1631694550000|2021-09-15 08:29:10|728584.2|726584.2|728062.4|727062.4|728593.9|727076|728043.2|726547.2|33
1631694560000|2021-09-15 08:29:20|728061.9|727061.9|728562.8|726562.8|728572.8|727074.9|728057.1|726555.4|31
1631694570000|2021-09-15 08:29:30|728584.1|726584.1|728052.5|727052.5|728586.6|727075.3|728044.6|726549.4|33
1631694580000|2021-09-15 08:29:40|728051|727051|728040.9|727040.9|728057|727057|728030.9|727030.9|30
1631694590000|2021-09-15 08:29:50|728040.4|727040.4|728038.6|727038.6|728045.3|727045.3|728034|727034|20
1631694600000|2021-09-15 08:30:00|728036.7|727036.7|728027.8|727027.8|728043.1|727043.1|728026.4|727026.4|29
1631694610000|2021-09-15 08:30:10|728028.5|727028.5|728539.7|726539.7|728540.8|727031.4|728022|726537|23
1631694620000|2021-09-15 08:30:20|728540|726540|728031.9|727031.9|728540|727031.9|728031.3|726532|16
1631694630000|2021-09-15 08:30:30|728033.6|727033.6|728018.2|727018.2|728035.1|727035.1|728015.7|727015.7|27
1631694640000|2021-09-15 08:30:40|728017.9|727017.9|728055.6|727055.6|728055.6|727055.6|728015.4|727015.4|35
1631694650000|2021-09-15 08:30:50|728055.8|727055.8|728579.3|726579.3|728586.5|727072|728054|726561.2|30
1631694660000|2021-09-15 08:31:00|728579.7|726579.7|728074.7|727074.7|728582.2|727074.7|728062.1|726567.9|23
1631694670000|2021-09-15 08:31:10|728075.8|727075.8|728035.1|727035.1|728590.7|727093.6|728035.1|726540.3|31
1631694680000|2021-09-15 08:31:20|728020.8|727020.8|727938|726938|728449.5|727042.5|727926.5|726445.7|31
1631694690000|2021-09-15 08:31:30|727923.1|726923.1|727915.2|726915.2|728424.1|726947|727915.2|726423.8|32
1631694700000|2021-09-15 08:31:40|727917.8|726917.8|727926.3|726926.3|727942.7|726942.7|727914.3|726914.3|31
1631694710000|2021-09-15 08:31:50|727928.4|726928.4|727917.3|726917.3|727929.8|726929.8|727915.9|726915.9|29
1631694720000|2021-09-15 08:32:00|727918.3|726918.3|727919.6|726919.6|727929.3|726929.3|727910.2|726910.2|23
1631694730000|2021-09-15 08:32:10|727921.2|726921.2|727930.4|726930.4|728440.6|726937.9|727919.9|726439.7|28
1631694740000|2021-09-15 08:32:20|727931.3|726931.3|727931.1|726931.1|727936|726936|727923.8|726923.8|23
1631694750000|2021-09-15 08:32:30|727925|726925|727929.5|726929.5|727936.7|726936.7|727925|726925|17
1631694760000|2021-09-15 08:32:40|727930|726930|727932.4|726932.4|727932.7|726932.7|727929.5|726929.5|14
1631694770000|2021-09-15 08:32:50|727931.2|726931.2|728378.4|726378.4|728391.6|726931.2|727915.6|726377|19
1631694780000|2021-09-15 08:33:00|728374.8|726374.8|727912|726912|728382.3|726912|727848.5|726372.5|35
1631694790000|2021-09-15 08:33:10|727907|726907|727902.8|726902.8|727915|726915|727896.2|726896.2|25
1631694800000|2021-09-15 08:33:20|727902.7|726902.7|727904.2|726904.2|727915.8|726915.8|727897.3|726897.3|23
1631694810000|2021-09-15 08:33:30|727905.4|726905.4|727878.6|726878.6|728381.9|726907.5|727844.6|726381.9|37
1631694820000|2021-09-15 08:33:40|727890.3|726890.3|727942.3|726942.3|728421.7|726949.9|727874.3|726421.7|34
1631694830000|2021-09-15 08:33:50|727934|726934|727937.8|726937.8|727942.6|726942.6|727926.2|726926.2|28
1631694840000|2021-09-15 08:34:00|727936|726936|727888.2|726888.2|728409|726941.5|727881.9|726382.5|34
1631694850000|2021-09-15 08:34:10|727885.3|726885.3|727901.9|726901.9|727904.3|726904.3|727880.7|726880.7|31
1631694860000|2021-09-15 08:34:20|728421|726421|727911.7|726911.7|728421|726923.5|727896.5|726421|33
1631694870000|2021-09-15 08:34:30|727909.4|726909.4|727913.3|726913.3|727926.6|726926.6|727887|726887|34
1631694880000|2021-09-15 08:34:40|727918.5|726918.5|727913.5|726913.5|727918.5|726918.5|727908.5|726908.5|18
1631694890000|2021-09-15 08:34:50|727917.7|726917.7|727928.6|726928.6|727932.6|726932.6|727913.5|726913.5|25
1631694900000|2021-09-15 08:35:00|727928.1|726928.1|727946.2|726946.2|728424|726951.7|727900.4|726421.7|35
1631694910000|2021-09-15 08:35:10|727936.6|726936.6|727926.3|726926.3|727946.1|726946.1|727924.8|726924.8|19
1631694920000|2021-09-15 08:35:20|727929.1|726929.1|727933.8|726933.8|727937.3|726937.3|727927.3|726927.3|18
1631694930000|2021-09-15 08:35:30|727929.9|726929.9|728407.7|726407.7|728426.3|726929.9|727906.2|726406.4|27
1631694940000|2021-09-15 08:35:40|728411.8|726411.8|727913.2|726913.2|728412.6|726918.4|727904.1|726407|30
1631694950000|2021-09-15 08:35:50|727901.3|726901.3|727928.5|726928.5|728434.4|726935|727900.2|726423.3|34
1631694960000|2021-09-15 08:36:00|727925.3|726925.3|728415.4|726415.4|728417.5|726934.3|727896.1|726412.4|28
1631694970000|2021-09-15 08:36:10|728414.6|726414.6|727911.8|726911.8|728414.6|726911.8|727894.8|726397.8|34
1631694980000|2021-09-15 08:36:20|727902.3|726902.3|727936.7|726936.7|728434.5|726940|727901.7|726426|31
1631694990000|2021-09-15 08:36:30|727951|726951|727946.9|726946.9|727953.5|726953.5|727936.2|726936.2|28
1631695000000|2021-09-15 08:36:40|727949.4|726949.4|727942.1|726942.1|727951.8|726951.8|727936.5|726936.5|22
1631695010000|2021-09-15 08:36:50|727942.7|726942.7|727944.1|726944.1|727944.9|726944.9|727941.6|726941.6|12
1631695020000|2021-09-15 08:37:00|727945|726945|727929.4|726929.4|727948.5|726948.5|727929.3|726929.3|24
1631695030000|2021-09-15 08:37:10|727928.1|726928.1|727944.3|726944.3|727947.5|726947.5|727927.6|726927.6|23
1631695040000|2021-09-15 08:37:20|727951.8|726951.8|727945.7|726945.7|727960.5|726960.5|727940.6|726940.6|19
1631695050000|2021-09-15 08:37:30|727934.6|726934.6|727944.5|726944.5|727944.5|726944.5|727933.3|726933.3|21
1631695060000|2021-09-15 08:37:40|727941.5|726941.5|727950|726950|727950.9|726950.9|727935.1|726935.1|22
1631695070000|2021-09-15 08:37:50|727942.6|726942.6|727982.4|726982.4|727987.6|726987.6|727942.6|726942.6|25
1631695080000|2021-09-15 08:38:00|727973.9|726973.9|727978.9|726978.9|727978.9|726978.9|727969.6|726969.6|24
1631695090000|2021-09-15 08:38:10|727980.2|726980.2|727973.4|726973.4|727981.2|726981.2|727973.4|726973.4|20
1631695100000|2021-09-15 08:38:20|727980.9|726980.9|728418.1|726418.1|728429.7|726980.9|727890.8|726411.7|33
1631695110000|2021-09-15 08:38:30|728408.5|726408.5|727939.3|726939.3|728439.9|726947|727935.3|726403.5|27
1631695120000|2021-09-15 08:38:40|727940.1|726940.1|727927.2|726927.2|727940.1|726940.1|727925.6|726925.6|22
1631695130000|2021-09-15 08:38:50|727929.1|726929.1|727931.3|726931.3|728428.6|726934.6|727926.2|726428.6|18
1631695140000|2021-09-15 08:39:00|727914.2|726914.2|727882|726882|728406|726914.2|727875.1|726387.7|32
1631695150000|2021-09-15 08:39:10|727887.8|726887.8|727927.6|726927.6|727930.9|726930.9|727887.8|726887.8|23
1631695160000|2021-09-15 08:39:20|727929|726929|727891.8|726891.8|728386.7|726929.1|727880.8|726378.5|27
1631695170000|2021-09-15 08:39:30|727885.5|726885.5|728394.4|726394.4|728395.3|726885.5|727881.5|726378|21
1631695180000|2021-09-15 08:39:40|728394.7|726394.7|727908.5|726908.5|728410.1|726917.6|727908|726394.7|18
1631695190000|2021-09-15 08:39:50|727902.9|726902.9|727903.5|726903.5|727907.6|726907.6|727902.2|726902.2|16
1631695200000|2021-09-15 08:40:00|727899.5|726899.5|728372.5|726372.5|728388.6|726899.5|727884|726370.3|25
1631695210000|2021-09-15 08:40:10|728372.3|726372.3|727838.1|726838.1|728373.4|726838.1|727838.1|726337.2|32
1631695220000|2021-09-15 08:40:20|727836.2|726836.2|727831.1|726831.1|727838.2|726838.2|727831.1|726831.1|29
1631695230000|2021-09-15 08:40:30|727833|726833|727837.2|726837.2|727842.1|726842.1|727830.5|726830.5|25
1631695240000|2021-09-15 08:40:40|727834.3|726834.3|727837.1|726837.1|727839.1|726839.1|727834.3|726834.3|11
1631695250000|2021-09-15 08:40:50|727836.5|726836.5|727843.6|726843.6|727843.6|726843.6|727832.3|726832.3|19
1631695260000|2021-09-15 08:41:00|727835.9|726835.9|727840.7|726840.7|727849|726849|727832.6|726832.6|28
1631695270000|2021-09-15 08:41:10|727837.3|726837.3|727842.3|726842.3|728329.5|726863.5|727836.6|726329.5|28
1631695280000|2021-09-15 08:41:20|727839.5|726839.5|728320.9|726320.9|728337.7|726860.3|727821.6|726320.2|33
1631695290000|2021-09-15 08:41:30|728325|726325|727822.7|726822.7|728325.4|726828.5|727821.1|726322.9|20
1631695300000|2021-09-15 08:41:40|727822.1|726822.1|728335.5|726335.5|728335.5|726832.4|727812.3|726335.5|31
1631695310000|2021-09-15 08:41:50|728342.7|726342.7|727842.2|726842.2|728343.3|726847.5|727830.5|726325.7|30
1631695320000|2021-09-15 08:42:00|727839.7|726839.7|727822.7|726822.7|727839.8|726839.8|727821.1|726821.1|19
1631695330000|2021-09-15 08:42:10|727822.9|726822.9|728248.2|726248.2|728297.7|726829.6|727820.8|726248.2|20
1631695340000|2021-09-15 08:42:20|728242.4|726242.4|727730.1|726730.1|728242.4|726740.9|727725.6|726242.4|35
1631695350000|2021-09-15 08:42:30|727728.5|726728.5|727756|726756|728255.1|726756|727726.3|726251.5|33
1631695360000|2021-09-15 08:42:40|727765.5|726765.5|727754.6|726754.6|728257.8|726765.5|727742.4|726257.8|18
1631695370000|2021-09-15 08:42:50|727757.5|726757.5|727748.8|726748.8|728273|726765.1|727740.6|726261.8|30
1631695380000|2021-09-15 08:43:00|727746.9|726746.9|727734.5|726734.5|727753.2|726753.2|727734.5|726734.5|27
1631695390000|2021-09-15 08:43:10|727736.5|726736.5|727727.9|726727.9|728233.9|726750.6|727727.7|726222.9|29
1631695400000|2021-09-15 08:43:20|727725.5|726725.5|727751.5|726751.5|727751.7|726751.7|727725.5|726725.5|27
1631695410000|2021-09-15 08:43:30|727749.5|726749.5|728244|726244|728244.3|726754.6|727740.9|726243.6|27
1631695420000|2021-09-15 08:43:40|728244.3|726244.3|727741.1|726741.1|728244.3|726743.9|727734.6|726231.5|32
1631695430000|2021-09-15 08:43:50|727735.7|726735.7|727734|726734|727741.3|726741.3|727727.3|726727.3|26
1631695440000|2021-09-15 08:44:00|727733.6|726733.6|727722.9|726722.9|727733.6|726733.6|727716.5|726716.5|27
1631695450000|2021-09-15 08:44:10|727723.5|726723.5|727717|726717|727725.1|726725.1|727715.3|726715.3|21
1631695460000|2021-09-15 08:44:20|727715.8|726715.8|727715.3|726715.3|727717|726717|727711.5|726711.5|14
1631695470000|2021-09-15 08:44:30|727714.9|726714.9|727716.7|726716.7|727718.4|726718.4|727714.2|726714.2|11
1631695480000|2021-09-15 08:44:40|727717.1|726717.1|727704.6|726704.6|728205.4|726721.7|727704.6|726200.8|14
1631695490000|2021-09-15 08:44:50|727704.7|726704.7|727711|726711|727713.7|726713.7|727697.5|726697.5|20
1631695500000|2021-09-15 08:45:00|727712.2|726712.2|727696.8|726696.8|727712.2|726712.2|727693.3|726693.3|30
1631695510000|2021-09-15 08:45:10|727698.3|726698.3|727683.1|726683.1|727702.5|726702.5|727677.9|726677.9|27
1631695520000|2021-09-15 08:45:20|727681.2|726681.2|727675.6|726675.6|727684.6|726684.6|727675|726675|20
1631695530000|2021-09-15 08:45:30|727674.6|726674.6|727651.6|726651.6|727674.8|726674.8|727644.9|726644.9|26
1631695540000|2021-09-15 08:45:40|727650.9|726650.9|727649.9|726649.9|728152.7|726659.7|727640.4|726151.7|26
1631695550000|2021-09-15 08:45:50|727651.1|726651.1|727640.6|726640.6|728170.2|726656.9|727630.9|726126.4|28
1631695560000|2021-09-15 08:46:00|728140.1|726140.1|727633.1|726633.1|728144|726650|727625.1|726123.1|29
1631695570000|2021-09-15 08:46:10|727641.7|726641.7|727679.7|726679.7|728177.6|726679.7|727641.5|726160.9|32
1631695580000|2021-09-15 08:46:20|727673.9|726673.9|727672|726672|728200|726705.8|727634.1|726139.7|34
1631695590000|2021-09-15 08:46:30|727673.8|726673.8|727677.9|726677.9|727677.9|726677.9|727658.6|726658.6|21
1631695600000|2021-09-15 08:46:40|727676.3|726676.3|728179.2|726179.2|728183|726681.6|727668|726176.7|22
1631695610000|2021-09-15 08:46:50|728190.5|726190.5|728224.1|726224.1|728228.7|726708.4|727669.7|726190.5|32
1631695620000|2021-09-15 08:47:00|728218.8|726218.8|727728.9|726728.9|728241.6|726741.6|727717.1|726215.1|34
1631695630000|2021-09-15 08:47:10|727732.3|726732.3|727751.7|726751.7|728261|726751.7|727715.3|726224.8|36
1631695640000|2021-09-15 08:47:20|727748.6|726748.6|727740.9|726740.9|728246.5|726755|727725.3|726223.8|33
1631695650000|2021-09-15 08:47:30|727739.2|726739.2|728232.2|726232.2|728236.8|726744.1|727729.8|726231.8|30
1631695660000|2021-09-15 08:47:40|728231|726231|727761.9|726761.9|728264.7|726768.8|727749.8|726214.2|35
1631695670000|2021-09-15 08:47:50|727760.9|726760.9|727765.2|726765.2|727778.3|726778.3|727751.1|726751.1|29
1631695680000|2021-09-15 08:48:00|727759.5|726759.5|727673.9|726673.9|728205|726759.5|727669.4|726169.8|32
1631695690000|2021-09-15 08:48:10|727675.2|726675.2|728206.1|726206.1|728209.9|726677.8|727674.8|726189.6|32
1631695700000|2021-09-15 08:48:20|728185.5|726185.5|728234.9|726234.9|728246.8|726708.7|727708.7|726180.9|37
1631695710000|2021-09-15 08:48:30|728224.7|726224.7|728181.5|726181.5|728236.8|726737.8|727666.9|726172.5|31
1631695720000|2021-09-15 08:48:40|728184.6|726184.6|727682.9|726682.9|728186.5|726687.6|727677.4|726175.9|29
1631695730000|2021-09-15 08:48:50|727673|726673|727678.5|726678.5|727682.1|726682.1|727669.1|726669.1|21
1631695740000|2021-09-15 08:49:00|727678.4|726678.4|727673.1|726673.1|727678.7|726678.7|727670.1|726670.1|21
1631695750000|2021-09-15 08:49:10|727675.6|726675.6|728202.4|726202.4|728202.4|726705.2|727672.8|726200.6|26
1631695760000|2021-09-15 08:49:20|728202.8|726202.8|728190.4|726190.4|728208.5|726208.5|728181.1|726181.1|28
1631695770000|2021-09-15 08:49:30|728186.3|726186.3|727710.6|726710.6|728193.6|726710.6|727676.8|726180.1|24
1631695780000|2021-09-15 08:49:40|727707.3|726707.3|728220.4|726220.4|728236.5|726734.5|727697|726218.1|35
1631695790000|2021-09-15 08:49:50|728221.7|726221.7|727711.9|726711.9|728223|726733.7|727711.9|726220.6|28
1631695800000|2021-09-15 08:50:00|727714.5|726714.5|728206.3|726206.3|728215.9|726717.9|727709.5|726200.7|32
1631695810000|2021-09-15 08:50:10|728207.7|726207.7|727712.5|726712.5|728209.5|726713|727704.4|726204.6|26
1631695820000|2021-09-15 08:50:20|727710.8|726710.8|727713.8|726713.8|727713.8|726713.8|727707.7|726707.7|17
1631695830000|2021-09-15 08:50:30|727710.8|726710.8|728209.6|726209.6|728209.6|726714.6|727700.4|726206.9|22
1631695840000|2021-09-15 08:50:40|728212.6|726212.6|727715.1|726715.1|728213.5|726723.8|727704|726200.2|27
1631695850000|2021-09-15 08:50:50|727715.2|726715.2|728215.1|726215.1|728216.8|726720.7|727715.2|726207|21
1631695860000|2021-09-15 08:51:00|728213.5|726213.5|727682.4|726682.4|728213.5|726689.1|727675.7|726156.1|34
1631695870000|2021-09-15 08:51:10|727681.4|726681.4|727676.9|726676.9|727686|726686|727668.4|726668.4|25
1631695880000|2021-09-15 08:51:20|727677.7|726677.7|727682.7|726682.7|727683.1|726683.1|727677.7|726677.7|8
1631695890000|2021-09-15 08:51:30|727682.1|726682.1|727680.5|726680.5|727687.9|726687.9|727676|726676|17
1631695900000|2021-09-15 08:51:40|727683.1|726683.1|727680.2|726680.2|727685.1|726685.1|727675.6|726675.6|22
1631695910000|2021-09-15 08:51:50|727676.8|726676.8|727684.8|726684.8|728183.7|726688|727675.9|726178|28
1631695920000|2021-09-15 08:52:00|727679.6|726679.6|728176.9|726176.9|728178.5|726690.2|727679.6|726173.4|29
1631695930000|2021-09-15 08:52:10|728177.4|726177.4|728174.7|726174.7|728179.1|726179.1|728172.9|726172.9|16
1631695940000|2021-09-15 08:52:20|728173.1|726173.1|728183.2|726183.2|728184.5|726184.5|728173.1|726173.1|14
1631695950000|2021-09-15 08:52:30|728175.2|726175.2|728165.9|726165.9|728183.3|726183.3|728164.6|726164.6|21
1631695960000|2021-09-15 08:52:40|728166.1|726166.1|728169.5|726169.5|728172.5|726172.5|728163.1|726163.1|25
1631695970000|2021-09-15 08:52:50|728166.1|726166.1|728167.4|726167.4|728170|726170|728165|726165|16
1631695980000|2021-09-15 08:53:00|728171.1|726171.1|727664.5|726664.5|728171.2|726675.5|727664.5|726145.6|25
1631695990000|2021-09-15 08:53:10|727666.8|726666.8|727688.5|726688.5|728173.5|726690.5|727649.8|726141.4|29
1631696000000|2021-09-15 08:53:20|727684.1|726684.1|728141.8|726141.8|728150.6|726686.5|727641.7|726133.2|19
1631696010000|2021-09-15 08:53:30|728142.1|726142.1|727608.3|726608.3|728142.1|726651.7|727586.1|726126.5|24
1631696020000|2021-09-15 08:53:40|727608.4|726608.4|727623.5|726623.5|727623.5|726623.5|727592.4|726592.4|22
1631696030000|2021-09-15 08:53:50|727622.6|726622.6|727606.1|726606.1|727631.9|726631.9|727588.1|726588.1|36
1631696040000|2021-09-15 08:54:00|727602.5|726602.5|727580.7|726580.7|728079.2|726602.5|727578.2|726061.4|37
1631696050000|2021-09-15 08:54:10|728014.6|726014.6|727599.3|726599.3|728100.8|726607.7|727585.4|726011.8|37
1631696060000|2021-09-15 08:54:20|727611.5|726611.5|727647.4|726647.4|728123.1|726648.6|727593.2|726058.9|37
1631696070000|2021-09-15 08:54:30|727645.7|726645.7|727540.8|726540.8|728113.7|726651.6|727540.8|726066.4|33
1631696080000|2021-09-15 08:54:40|727533.1|726533.1|727545|726545|728034.7|726545|727509.7|726034.7|30
1631696090000|2021-09-15 08:54:50|728035.8|726035.8|727520.2|726520.2|728040.7|726536.4|727518.4|726026.5|30
1631696100000|2021-09-15 08:55:00|727523.9|726523.9|727519.6|726519.6|727523.9|726523.9|727516.4|726516.4|23
1631696110000|2021-09-15 08:55:10|727519.9|726519.9|727514.1|726514.1|727526.9|726526.9|727514.1|726514.1|19
1631696120000|2021-09-15 08:55:20|727524.1|726524.1|727575.3|726575.3|728065.4|726576.8|727509.8|726065.4|22
1631696130000|2021-09-15 08:55:30|728068.6|726068.6|728072.4|726072.4|728086.7|726592.8|727592.8|726027.7|35
1631696140000|2021-09-15 08:55:40|728071.1|726071.1|728115.6|726115.6|728125.5|726620.7|727620.5|726071.1|29
1631696150000|2021-09-15 08:55:50|728106.2|726106.2|727639|726639|728139|726639|727639|726106.2|18
1631696160000|2021-09-15 08:56:00|727635|726635|728160|726160|728174.6|726648.1|727635|726139.9|32
1631696170000|2021-09-15 08:56:10|728159.9|726159.9|727614.1|726614.1|728159.9|726633.2|727609.8|726119.3|32
1631696180000|2021-09-15 08:56:20|727614.2|726614.2|727558|726558|728124.3|726618.5|727532.2|726032.6|32
1631696190000|2021-09-15 08:56:30|727535.8|726535.8|727961.8|725961.8|728026.8|726552.3|727465.3|725957|29
1631696200000|2021-09-15 08:56:40|727962.2|725962.2|728127.6|726127.6|728136.3|726136.3|727960.8|725960.8|26
1631696210000|2021-09-15 08:56:50|728129.7|726129.7|728140.1|726140.1|728140.4|726140.4|728117.8|726117.8|26
1631696220000|2021-09-15 08:57:00|728140.4|726140.4|727656.5|726656.5|728140.4|726658.5|727656.5|726133.4|18
1631696230000|2021-09-15 08:57:10|727633.4|726633.4|727648.7|726648.7|728136.2|726650.7|727630.5|726136.2|29
1631696240000|2021-09-15 08:57:20|727638.1|726638.1|727636.1|726636.1|727650.2|726650.2|727628.7|726628.7|23
1631696250000|2021-09-15 08:57:30|727633.4|726633.4|727643.9|726643.9|727651.6|726651.6|727633.4|726633.4|18
1631696260000|2021-09-15 08:57:40|727643.4|726643.4|727642.7|726642.7|727646.1|726646.1|727636.7|726636.7|25
1631696270000|2021-09-15 08:57:50|727640.2|726640.2|727644.1|726644.1|727645.9|726645.9|727630.8|726630.8|20
1631696280000|2021-09-15 08:58:00|727640.1|726640.1|727632|726632|727644.4|726644.4|727629.9|726629.9|15
1631696290000|2021-09-15 08:58:10|727630.1|726630.1|727631.5|726631.5|728147.2|726631.6|727622.8|726122.6|24
1631696300000|2021-09-15 08:58:20|727629.3|726629.3|727630.6|726630.6|727632.2|726632.2|727621.8|726621.8|19
1631696310000|2021-09-15 08:58:30|727619.3|726619.3|728132.1|726132.1|728134|726623.7|727617.3|726113|25
1631696320000|2021-09-15 08:58:40|728132.8|726132.8|727675.3|726675.3|728179.7|726675.3|727656|726126.3|21
1631696330000|2021-09-15 08:58:50|728177|726177|728171.6|726171.6|728177|726177|728167.8|726167.8|21
1631696340000|2021-09-15 08:59:00|728169.2|726169.2|728161.3|726161.3|728173.3|726173.3|728160.8|726160.8|20
1631696350000|2021-09-15 08:59:10|728161.5|726161.5|727641.2|726641.2|728165|726641.2|727618.4|726160.4|16
1631696360000|2021-09-15 08:59:20|727636.8|726636.8|727670.5|726670.5|728160.3|726680.5|727624.3|726140.9|23
1631696370000|2021-09-15 08:59:30|727667.2|726667.2|727677.5|726677.5|728179.3|726678.1|727660.8|726172|22
1631696380000|2021-09-15 08:59:40|727674.8|726674.8|727665.1|726665.1|727676.3|726676.3|727659.5|726659.5|18
1631696390000|2021-09-15 08:59:50|728147.1|726147.1|728153.7|726153.7|728166|726166|728147.1|726147.1|20
1631696400000|2021-09-15 09:00:00|728156|726156|727662.8|726662.8|728165.1|726664.4|727662.2|726149.6|28
1631696410000|2021-09-15 09:00:10|727661.3|726661.3|727619.4|726619.4|728130|726661.8|727619.4|726128.9|25
1631696420000|2021-09-15 09:00:20|727620.8|726620.8|728121.7|726121.7|728129.1|726620.8|727620|726112|29
1631696430000|2021-09-15 09:00:30|728125.7|726125.7|728109.3|726109.3|728128.3|726128.3|728097.9|726097.9|26
1631696440000|2021-09-15 09:00:40|728111.2|726111.2|728102.8|726102.8|728112|726112|728096.8|726096.8|28
1631696450000|2021-09-15 09:00:50|728107.4|726107.4|728124.5|726124.5|728127.1|726613.1|727613.1|726090.5|28
1631696460000|2021-09-15 09:01:00|728116.1|726116.1|727631.6|726631.6|728133|726633.3|727620.4|726112.8|27
1631696470000|2021-09-15 09:01:10|727630.7|726630.7|728120.6|726120.6|728125.8|726631.1|727615|726109.6|29
1631696480000|2021-09-15 09:01:20|727630.9|726630.9|727621.9|726621.9|727633.2|726633.2|727610.7|726610.7|23
1631696490000|2021-09-15 09:01:30|727621.3|726621.3|727614.4|726614.4|728117.5|726624.3|727606.1|726114.2|16
1631696500000|2021-09-15 09:01:40|727616.2|726616.2|727601.3|726601.3|728094.8|726619.1|727589.6|726090.5|21
1631696510000|2021-09-15 09:01:50|727595.4|726595.4|727598.3|726598.3|727601.9|726601.9|727595.4|726595.4|19
1631696520000|2021-09-15 09:02:00|727597.8|726597.8|727591.2|726591.2|727598|726598|727588.7|726588.7|20
1631696530000|2021-09-15 09:02:10|727591.5|726591.5|728113|726113|728122.6|726622.4|727590.8|726105.3|23
1631696540000|2021-09-15 09:02:20|728115.5|726115.5|728113.5|726113.5|728120.8|726120.8|728110.9|726110.9|20
1631696550000|2021-09-15 09:02:30|728094.3|726094.3|727592.6|726592.6|728096.2|726595.5|727583.1|726094.3|25
1631696560000|2021-09-15 09:02:40|727592.1|726592.1|728114|726114|728115|726601|727588|726102.1|25
1631696570000|2021-09-15 09:02:50|728114.5|726114.5|728124.9|726124.9|728125.4|726125.4|728106|726106|23
1631696580000|2021-09-15 09:03:00|728120.7|726120.7|728117.3|726117.3|728120.7|726120.7|728110.7|726110.7|18
1631696590000|2021-09-15 09:03:10|728115.8|726115.8|727592.3|726592.3|728115.8|726608|727588.8|726088.6|25
1631696600000|2021-09-15 09:03:20|727591.2|726591.2|727580|726580|727595.4|726595.4|727580|726580|19
1631696610000|2021-09-15 09:03:30|727579.3|726579.3|728065.3|726065.3|728068|726579.3|727577.2|726040.8|23
1631696620000|2021-09-15 09:03:40|728047.5|726047.5|727516.8|726516.8|728054.1|726538.1|727497.8|726004.6|32
1631696630000|2021-09-15 09:03:50|727516.5|726516.5|727519.4|726519.4|728050.1|726527.9|727506.5|726020|31
1631696640000|2021-09-15 09:04:00|727517.2|726517.2|727523.6|726523.6|728040.9|726531.6|727513.3|726026.4|31
1631696650000|2021-09-15 09:04:10|727525.1|726525.1|728012|726012|728013|726527.5|727507.9|726003|25
1631696660000|2021-09-15 09:04:20|728014.2|726014.2|727932.7|725932.7|728017.7|726480|727450.8|725921.4|35
1631696670000|2021-09-15 09:04:30|727927.7|725927.7|727928|725928|727946.8|725946.8|727925.2|725925.2|26
1631696680000|2021-09-15 09:04:40|727925.7|725925.7|727954.3|725954.3|727955.2|725955.2|727923.8|725923.8|20
1631696690000|2021-09-15 09:04:50|727950.1|725950.1|727949.8|725949.8|727958.6|725958.6|727944.3|725944.3|32
1631696700000|2021-09-15 09:05:00|727963.1|725963.1|727941.7|725941.7|727964.1|726438.9|727435.6|725925.5|35
1631696710000|2021-09-15 09:05:10|727939.8|725939.8|727407|726407|727942|726418.7|727400|725907.2|28
1631696720000|2021-09-15 09:05:20|727402.8|726402.8|727377.6|726377.6|727881.8|726406.9|727370.8|725880.6|21
1631696730000|2021-09-15 09:05:30|727359.8|726359.8|727323.3|726323.3|727892.5|726369.2|727314.7|725871.2|32
1631696740000|2021-09-15 09:05:40|727324.4|726324.4|727323.4|726323.4|727329.9|726329.9|727322.4|726322.4|26
1631696750000|2021-09-15 09:05:50|727323|726323|727235.2|726235.2|727743.1|726325.6|727234.4|725733.6|24
1631696760000|2021-09-15 09:06:00|727237.2|726237.2|727252.1|726252.1|727252.1|726252.1|727230.4|726230.4|23
1631696770000|2021-09-15 09:06:10|727255|726255|727277.3|726277.3|727769.7|726280.9|727240.3|725769.7|27
1631696780000|2021-09-15 09:06:20|727277.9|726277.9|727265|726265|727280.4|726280.4|727256.6|726256.6|22
1631696790000|2021-09-15 09:06:30|727259.3|726259.3|727293.1|726293.1|727785|726295.7|727259.3|725776.6|30
1631696800000|2021-09-15 09:06:40|727291.8|726291.8|727253.8|726253.8|727761.3|726291.9|727249.3|725759.4|30
1631696810000|2021-09-15 09:06:50|727253|726253|727260.3|726260.3|727270.2|726270.2|727253|726253|31
1631696820000|2021-09-15 09:07:00|727262.2|726262.2|727261.4|726261.4|727267.2|726267.2|727261.2|726261.2|24
1631696830000|2021-09-15 09:07:10|727262.1|726262.1|727260.1|726260.1|727760.8|726263.3|727252.2|725758.6|20
1631696840000|2021-09-15 09:07:20|727259.9|726259.9|727253|726253|727742.8|726260|727233.4|725737.9|30
1631696850000|2021-09-15 09:07:30|727239.3|726239.3|727774.2|725774.2|727774.2|726275.5|727231.9|725762.4|30
1631696860000|2021-09-15 09:07:40|727774.4|725774.4|727293.1|726293.1|727774.4|726296.6|727283.4|725774.4|26
1631696870000|2021-09-15 09:07:50|727294|726294|727292|726292|727294.2|726294.2|727284.5|726284.5|20
1631696880000|2021-09-15 09:08:00|727288.2|726288.2|727297.6|726297.6|727297.6|726297.6|727282.6|726282.6|28
1631696890000|2021-09-15 09:08:10|727293.8|726293.8|727275.9|726275.9|727299.1|726299.1|727275.9|726275.9|29
1631696900000|2021-09-15 09:08:20|727274.7|726274.7|727784.3|725784.3|727784.3|726280.1|727268.5|725784.3|25
1631696910000|2021-09-15 09:08:30|727290.6|726290.6|727809.7|725809.7|727818.7|726318.6|727287|725797.3|32
1631696920000|2021-09-15 09:08:40|727817.7|725817.7|727320|726320|727817.7|726323.7|727304.9|725817.7|24
1631696930000|2021-09-15 09:08:50|727321.3|726321.3|727336.7|726336.7|727346.9|726346.9|727309|726309|27
1631696940000|2021-09-15 09:09:00|727337.8|726337.8|727338.7|726338.7|727350.1|726350.1|727333.5|726333.5|29
1631696950000|2021-09-15 09:09:10|727338.8|726338.8|727381.1|726381.1|727384.3|726384.3|727338.8|726338.8|29
1631696960000|2021-09-15 09:09:20|727378.4|726378.4|727358.4|726358.4|727407.1|726407.1|727342|726342|34
1631696970000|2021-09-15 09:09:30|727353.2|726353.2|727354.7|726354.7|727356.5|726356.5|727343.2|726343.2|26
1631696980000|2021-09-15 09:09:40|727344|726344|727348.1|726348.1|727352.3|726352.3|727340.1|726340.1|20
1631696990000|2021-09-15 09:09:50|727349.2|726349.2|727358.6|726358.6|727358.6|726358.6|727340.2|726340.2|18
1631697000000|2021-09-15 09:10:00|727358.1|726358.1|727337.8|726337.8|727361.2|726361.2|727326.8|726326.8|24
1631697010000|2021-09-15 09:10:10|727337.3|726337.3|727350.1|726350.1|727355.4|726355.4|727332.3|726332.3|22
1631697020000|2021-09-15 09:10:20|727345.4|726345.4|727309.1|726309.1|727824.4|726346|727289.6|725820.5|22
1631697030000|2021-09-15 09:10:30|727311.6|726311.6|727314.7|726314.7|727314.7|726314.7|727276.6|726276.6|28
1631697040000|2021-09-15 09:10:40|727313.8|726313.8|727342.2|726342.2|727358|726358|727313.8|726313.8|29
1631697050000|2021-09-15 09:10:50|727341|726341|727319.4|726319.4|727364.4|726364.4|727309.2|726309.2|25
1631697060000|2021-09-15 09:11:00|727314.6|726314.6|727333|726333|727843.6|726360.4|727314.6|725837.7|30
1631697070000|2021-09-15 09:11:10|727334.6|726334.6|727331.2|726331.2|727850.2|726353.1|727331.2|725850.2|30
1631697080000|2021-09-15 09:11:20|727332|726332|727333.6|726333.6|727343|726343|727330.5|726330.5|23
1631697090000|2021-09-15 09:11:30|727331.7|726331.7|727351.8|726351.8|727354.9|726354.9|727331.7|726331.7|22
1631697100000|2021-09-15 09:11:40|727351|726351|727364.2|726364.2|727373.8|726373.8|727351|726351|20
1631697110000|2021-09-15 09:11:50|727364.9|726364.9|727360|726360|727364.9|726364.9|727345.6|726345.6|27
1631697120000|2021-09-15 09:12:00|727359.5|726359.5|727349.7|726349.7|727363.6|726363.6|727349.7|726349.7|22
1631697130000|2021-09-15 09:12:10|727350.3|726350.3|727357.2|726357.2|727357.2|726357.2|727349.7|726349.7|17
1631697140000|2021-09-15 09:12:20|727356.9|726356.9|727363.2|726363.2|727363.2|726363.2|727351.2|726351.2|20
1631697150000|2021-09-15 09:12:30|727362.2|726362.2|727367.5|726367.5|727372.8|726372.8|727357.7|726357.7|24
1631697160000|2021-09-15 09:12:40|727366.2|726366.2|727368.4|726368.4|727368.7|726368.7|727342.8|726342.8|30
1631697170000|2021-09-15 09:12:50|727370.1|726370.1|727450.5|726450.5|727453.7|726453.7|727366.2|726366.2|23
1631697180000|2021-09-15 09:13:00|727439.6|726439.6|727426.3|726426.3|727445.7|726445.7|727413.4|726413.4|36
1631697190000|2021-09-15 09:13:10|727425.5|726425.5|727424.7|726424.7|727936.3|726437.9|727413.6|725936.3|30
1631697200000|2021-09-15 09:13:20|727930|725930|727394.5|726394.5|727930.5|726414.5|727392.5|725916.6|32
1631697210000|2021-09-15 09:13:30|727903.2|725903.2|727911.5|725911.5|727927.8|725927.8|727874.8|725874.8|34
1631697220000|2021-09-15 09:13:40|727904.4|725904.4|727436.4|726436.4|727935.2|726436.4|727420.1|725904.4|36
1631697230000|2021-09-15 09:13:50|727437.9|726437.9|727442.9|726442.9|727942.8|726453|727424|725909.9|31
1631697240000|2021-09-15 09:14:00|727444.5|726444.5|727469.5|726469.5|727469.5|726469.5|727438.5|726438.5|25
1631697250000|2021-09-15 09:14:10|727468.2|726468.2|727481.5|726481.5|727483.4|726483.4|727444.7|726444.7|17
1631697260000|2021-09-15 09:14:20|727482.6|726482.6|727974.1|725974.1|727976.6|726482.6|727453.7|725968.1|20
1631697270000|2021-09-15 09:14:30|727967.7|725967.7|727538.7|726538.7|728043.3|726553.9|727453.8|725958.3|35
1631697280000|2021-09-15 09:14:40|727534.6|726534.6|727455.5|726455.5|727997.5|726552.1|727451.5|725963.5|29
1631697290000|2021-09-15 09:14:50|727466.8|726466.8|727454.6|726454.6|727975.7|726476|727444.8|725975.7|26
1631697300000|2021-09-15 09:15:00|727453.3|726453.3|727330.3|726330.3|727868.4|726459.5|727330.3|725866.7|35
1631697310000|2021-09-15 09:15:10|727330.1|726330.1|727423.7|726423.7|727423.7|726423.7|727329.4|726329.4|30
1631697320000|2021-09-15 09:15:20|727420.3|726420.3|727877.9|725877.9|727932.8|726420.3|727420.3|725877.9|30
1631697330000|2021-09-15 09:15:30|727887.4|725887.4|727347.6|726347.6|727910.1|726355.8|727345.7|725848.7|33
1631697340000|2021-09-15 09:15:40|727345.3|726345.3|727343.6|726343.6|727358|726358|727327.3|726327.3|26
1631697350000|2021-09-15 09:15:50|727341.8|726341.8|727311.7|726311.7|727341.8|726341.8|727310.6|726310.6|27
1631697360000|2021-09-15 09:16:00|727312.4|726312.4|727249.1|726249.1|727312.4|726312.4|727237|726237|30
1631697370000|2021-09-15 09:16:10|727242.9|726242.9|727239.5|726239.5|727740.3|726243.8|727226.9|725706.5|27
1631697380000|2021-09-15 09:16:20|727232.9|726232.9|727252.7|726252.7|727765.8|726261.4|727232.9|725764.8|23
1631697390000|2021-09-15 09:16:30|727249.6|726249.6|727254.3|726254.3|727792.5|726258.8|727249.6|725751.9|29
1631697400000|2021-09-15 09:16:40|727256.3|726256.3|727262.8|726262.8|727761.2|726263|727241.4|725732.5|27
1631697410000|2021-09-15 09:16:50|727263.8|726263.8|727231.1|726231.1|727263.8|726263.8|727217.7|726217.7|27
1631697420000|2021-09-15 09:17:00|727225.9|726225.9|727217.5|726217.5|727746.9|726228.8|727205.8|725737.4|20
1631697430000|2021-09-15 09:17:10|727218.6|726218.6|727228|726228|727739.3|726245.5|727208.4|725722|30
1631697440000|2021-09-15 09:17:20|727234.7|726234.7|727215.3|726215.3|727244.5|726244.5|727214.2|726214.2|25
1631697450000|2021-09-15 09:17:30|727219.5|726219.5|727151.7|726151.7|727738.9|726243.2|727142.1|725729.5|34
1631697460000|2021-09-15 09:17:40|727144.4|726144.4|727119.1|726119.1|727165.5|726165.5|727110|726110|36
1631697470000|2021-09-15 09:17:50|727094.6|726094.6|727656.5|725656.5|727667.8|726166.3|727094.6|725619.4|33
1631697480000|2021-09-15 09:18:00|727656.8|725656.8|727131.6|726131.6|727656.8|726166.4|727126.3|725622|33
1631697490000|2021-09-15 09:18:10|727122.5|726122.5|727425.3|725425.3|727511.3|726127|726895.2|725365|39
1631697500000|2021-09-15 09:18:20|726914.9|725914.9|727379.3|725379.3|727529.7|726014.4|726914.9|725379.3|39
1631697510000|2021-09-15 09:18:30|726884.6|725884.6|727476.2|725476.2|727526|726023.6|726884.6|725388.5|39
1631697520000|2021-09-15 09:18:40|727462.7|725462.7|727031.8|726031.8|727518.5|726031.8|727000.9|725462.7|35
1631697530000|2021-09-15 09:18:50|727011.4|726011.4|727074.8|726074.8|727683|726091.9|727011.4|725530.3|40
1631697540000|2021-09-15 09:19:00|727077.7|726077.7|727696.5|725696.5|727704.5|726077.7|727052.2|725556.6|36
1631697550000|2021-09-15 09:19:10|727693.6|725693.6|727748|725748|727804|725804|727693.6|725693.6|40
1631697560000|2021-09-15 09:19:20|727759.9|725759.9|727682|725682|727759.9|725759.9|727682|725682|34
1631697570000|2021-09-15 09:19:30|727675.5|725675.5|727707.2|725707.2|727707.2|725707.2|727675.5|725675.5|36
1631697580000|2021-09-15 09:19:40|727703.4|725703.4|727748.2|725748.2|727752.3|725752.3|727691.5|725691.5|32
1631697590000|2021-09-15 09:19:50|727754.3|725754.3|727788.6|725788.6|727802.8|725802.8|727754.3|725754.3|38
1631697600000|2021-09-15 09:20:00|727777|725777|727834|725834|727837.5|726271.6|727256.7|725752.9|33
1631697610000|2021-09-15 09:20:10|727831.9|725831.9|727871.8|725871.8|727878.7|725878.7|727831.9|725831.9|36
1631697620000|2021-09-15 09:20:20|727867.7|725867.7|727875.1|725875.1|727891.5|725891.5|727867.7|725867.7|34
1631697630000|2021-09-15 09:20:30|727872.8|725872.8|727862.8|725862.8|727877.9|725877.9|727858.1|725858.1|34
1631697640000|2021-09-15 09:20:40|727863.3|725863.3|727877.8|725877.8|727892.5|725892.5|727861.3|725861.3|32
1631697650000|2021-09-15 09:20:50|727876.5|725876.5|727915.1|725915.1|727915.1|725915.1|727871.2|725871.2|31
1631697660000|2021-09-15 09:21:00|727403.2|726403.2|727878.9|725878.9|727905.2|726409.1|727403.2|725878.9|34
1631697670000|2021-09-15 09:21:10|727382|726382|727833.1|725833.1|727892.4|726382|727366.6|725833.1|29
1631697680000|2021-09-15 09:21:20|727813.3|725813.3|727940.8|725940.8|727944.4|726412.5|727412.5|725813.3|38
1631697690000|2021-09-15 09:21:30|727930.6|725930.6|727951.8|725951.8|727960.4|725960.4|727930.6|725930.6|26
1631697700000|2021-09-15 09:21:40|727949.6|725949.6|727951.2|725951.2|727951.2|725951.2|727942.7|725942.7|22
1631697710000|2021-09-15 09:21:50|727950.7|725950.7|728019.1|726019.1|728051.3|726543.6|727491|725949|32
1631697720000|2021-09-15 09:22:00|728001.6|726001.6|727544.5|726544.5|728043.1|726544.5|727498.9|725997.7|37
1631697730000|2021-09-15 09:22:10|727538.6|726538.6|727521.4|726521.4|728036.2|726541.7|727520.2|726010.3|32
1631697740000|2021-09-15 09:22:20|727525.3|726525.3|727524.8|726524.8|728030.6|726535.8|727521.9|726004.5|34
1631697750000|2021-09-15 09:22:30|728004.1|726004.1|728007.8|726007.8|728021.8|726021.8|727999.5|725999.5|32
1631697760000|2021-09-15 09:22:40|728007.3|726007.3|727965.7|725965.7|728011.5|726499.3|727497.8|725952.8|32
1631697770000|2021-09-15 09:22:50|727458|726458|727976.6|725976.6|727985.1|726459.4|727445|725944.2|33
1631697780000|2021-09-15 09:23:00|728051.4|726051.4|727601.6|726601.6|728108.3|726605.4|727576|726032.5|32
1631697790000|2021-09-15 09:23:10|727608.1|726608.1|728117.8|726117.8|728121.1|726608.1|727585.4|726087.6|34
1631697800000|2021-09-15 09:23:20|728111.4|726111.4|727654.8|726654.8|728163.3|726654.8|727614.3|726111.4|34
1631697810000|2021-09-15 09:23:30|727666.2|726666.2|727665.1|726665.1|728156.1|726668|727651.9|726156.1|33
1631697820000|2021-09-15 09:23:40|727662.6|726662.6|727671.1|726671.1|727675.7|726675.7|727662.6|726662.6|30
1631697830000|2021-09-15 09:23:50|727670.7|726670.7|727673.4|726673.4|727679.3|726679.3|727668.6|726668.6|15
1631697840000|2021-09-15 09:24:00|727674|726674|727664.1|726664.1|727684.4|726684.4|727650.9|726650.9|26
1631697850000|2021-09-15 09:24:10|727669.6|726669.6|727671.9|726671.9|728192|726683.8|727662.5|726182|23
1631697860000|2021-09-15 09:24:20|727673.9|726673.9|727684.8|726684.8|727691.7|726691.7|727669.3|726669.3|22
1631697870000|2021-09-15 09:24:30|727683.6|726683.6|727659|726659|727684.1|726684.1|727618.3|726618.3|40
1631697880000|2021-09-15 09:24:40|727658.6|726658.6|727670.9|726670.9|727672.4|726672.4|727650.9|726650.9|30
1631697890000|2021-09-15 09:24:50|727677.5|726677.5|727687.2|726687.2|727707.3|726707.3|727670.8|726670.8|27
1631697900000|2021-09-15 09:25:00|727689.2|726689.2|727688.2|726688.2|727691.6|726691.6|727669.5|726669.5|32
1631697910000|2021-09-15 09:25:10|727687.4|726687.4|727682.3|726682.3|727690.2|726690.2|727675.9|726675.9|24
1631697920000|2021-09-15 09:25:20|727683.1|726683.1|727699.2|726699.2|727703.5|726703.5|727683.1|726683.1|25
1631697930000|2021-09-15 09:25:30|727699.5|726699.5|727687.4|726687.4|728212.1|726756.9|727663.1|726202|32
1631697940000|2021-09-15 09:25:40|727677.7|726677.7|727670.6|726670.6|728175.4|726682|727660.4|726171.9|24
1631697950000|2021-09-15 09:25:50|727668.8|726668.8|727672.4|726672.4|727688.3|726688.3|727664.8|726664.8|28
1631697960000|2021-09-15 09:26:00|727674.8|726674.8|728155.8|726155.8|728159.8|726700|727635.1|726153.3|27
1631697970000|2021-09-15 09:26:10|728159.6|726159.6|727653.4|726653.4|728163.2|726659.1|727643|726155.5|22
1631697980000|2021-09-15 09:26:20|727651.9|726651.9|727653.5|726653.5|727658.8|726658.8|727644.8|726644.8|20
1631697990000|2021-09-15 09:26:30|727654.9|726654.9|727660.3|726660.3|727670.5|726670.5|727653.9|726653.9|32
1631698000000|2021-09-15 09:26:40|727657.1|726657.1|728154.3|726154.3|728158|726660.8|727646|726148.4|24
1631698010000|2021-09-15 09:26:50|728154.1|726154.1|728162.8|726162.8|728163.4|726163.4|728154|726154|19
1631698020000|2021-09-15 09:27:00|728177.2|726177.2|727702.5|726702.5|728190|726721.5|727675.4|726177.2|27
1631698030000|2021-09-15 09:27:10|727708.5|726708.5|727703.4|726703.4|727718.4|726718.4|727699|726699|22
1631698040000|2021-09-15 09:27:20|727703.8|726703.8|727703.4|726703.4|727712.4|726712.4|727688.5|726688.5|16
1631698050000|2021-09-15 09:27:30|727702.2|726702.2|727675.1|726675.1|727702.2|726702.2|727670.8|726670.8|23
1631698060000|2021-09-15 09:27:40|727676.3|726676.3|727709.3|726709.3|727719.7|726719.7|727676.3|726676.3|27
1631698070000|2021-09-15 09:27:50|727713.7|726713.7|727706.9|726706.9|727713.7|726713.7|727688.9|726688.9|28
1631698080000|2021-09-15 09:28:00|727706.1|726706.1|727693.5|726693.5|727709.4|726709.4|727691.7|726691.7|26
1631698090000|2021-09-15 09:28:10|727696.3|726696.3|727679.2|726679.2|727696.3|726696.3|727674.5|726674.5|25
1631698100000|2021-09-15 09:28:20|727676.9|726676.9|727687.2|726687.2|727691.1|726691.1|727676.9|726676.9|24
1631698110000|2021-09-15 09:28:30|727687.8|726687.8|727681.3|726681.3|728187|726711.3|727677.8|726187|25
1631698120000|2021-09-15 09:28:40|727681.7|726681.7|727675.5|726675.5|727681.9|726681.9|727671.4|726671.4|20
1631698130000|2021-09-15 09:28:50|727675.7|726675.7|727676.3|726676.3|727676.3|726676.3|727672.5|726672.5|15
1631698140000|2021-09-15 09:29:00|727675.1|726675.1|727705.8|726705.8|727705.8|726705.8|727675.1|726675.1|28
1631698150000|2021-09-15 09:29:10|727706.3|726706.3|727729.4|726729.4|727751|726751|727699.9|726699.9|28
1631698160000|2021-09-15 09:29:20|727728.6|726728.6|727707.5|726707.5|728203.3|726733.1|727693.4|726203.3|32
1631698170000|2021-09-15 09:29:30|727710.5|726710.5|727709.8|726709.8|727724|726724|727698.8|726698.8|26
1631698180000|2021-09-15 09:29:40|727711.7|726711.7|727717.9|726717.9|727723|726723|727710|726710|20
1631698190000|2021-09-15 09:29:50|727718.3|726718.3|727686.2|726686.2|727721|726721|727676.4|726676.4|23
1631698200000|2021-09-15 09:30:00|727680.8|726680.8|727677|726677|727685.2|726685.2|727677|726677|36
1631698210000|2021-09-15 09:30:10|727682.1|726682.1|727671.5|726671.5|727695.4|726695.4|727671.4|726671.4|29
1631698220000|2021-09-15 09:30:20|727671.7|726671.7|727679.3|726679.3|727679.3|726679.3|727670|726670|17
1631698230000|2021-09-15 09:30:30|727677.7|726677.7|727686.2|726686.2|727686.2|726686.2|727656.1|726656.1|24
1631698240000|2021-09-15 09:30:40|727680.5|726680.5|727682|726682|727682.1|726682.1|727674.6|726674.6|21
1631698250000|2021-09-15 09:30:50|727684.5|726684.5|727670.8|726670.8|727685.5|726685.5|727667.7|726667.7|30
1631698260000|2021-09-15 09:31:00|727667.7|726667.7|727659.4|726659.4|727690.1|726690.1|727648.4|726648.4|23
1631698270000|2021-09-15 09:31:10|727660.1|726660.1|727594.1|726594.1|728142|726661.2|727593.8|726095.9|32
1631698280000|2021-09-15 09:31:20|727594.4|726594.4|727514|726514|728047.7|726595.4|727504.4|726008.8|36
1631698290000|2021-09-15 09:31:30|727510|726510|727485.9|726485.9|728004.2|726510.7|727485|726003.8|28
1631698300000|2021-09-15 09:31:40|727496.2|726496.2|727604.3|726604.3|728110.4|726623|727495.5|726067.9|33
1631698310000|2021-09-15 09:31:50|727604.8|726604.8|727598.5|726598.5|727623.3|726623.3|727595.8|726595.8|31
1631698320000|2021-09-15 09:32:00|727606|726606|727597.6|726597.6|727613.6|726613.6|727589.7|726589.7|32
1631698330000|2021-09-15 09:32:10|727597|726597|727598.7|726598.7|727605.4|726605.4|727565.2|726565.2|36
1631698340000|2021-09-15 09:32:20|727602|726602|727611|726611|727611|726611|727590.7|726590.7|33
1631698350000|2021-09-15 09:32:30|727609.2|726609.2|727612|726612|727633.8|726633.8|727609.2|726609.2|27
1631698360000|2021-09-15 09:32:40|727611.1|726611.1|728146.8|726146.8|728146.9|726647.1|727583.4|726146.8|35
1631698370000|2021-09-15 09:32:50|728153.9|726153.9|727626.3|726626.3|728154.8|726640|727619.1|726123.6|26
1631698380000|2021-09-15 09:33:00|727624.6|726624.6|727521.3|726521.3|728087.4|726624.6|727521.3|726039.5|28
1631698390000|2021-09-15 09:33:10|727524.5|726524.5|727577.4|726577.4|728047|726577.4|727521.5|726047|33
1631698400000|2021-09-15 09:33:20|727576.8|726576.8|727583.4|726583.4|727583.4|726583.4|727565|726565|23
1631698410000|2021-09-15 09:33:30|727571.8|726571.8|727580.5|726580.5|727592.7|726592.7|727571.7|726571.7|25
1631698420000|2021-09-15 09:33:40|727578.8|726578.8|728078.6|726078.6|728112.3|726613.3|727578|726062.3|28
1631698430000|2021-09-15 09:33:50|728079.6|726079.6|728074.9|726074.9|728088.4|726088.4|728071.5|726071.5|19
1631698440000|2021-09-15 09:34:00|728073.2|726073.2|728072.9|726072.9|728080.3|726080.3|728063.5|726063.5|24
1631698450000|2021-09-15 09:34:10|728071.9|726071.9|727563.7|726563.7|728077.9|726564.1|727543.9|726046.1|24
1631698460000|2021-09-15 09:34:20|727551.4|726551.4|727579|726579|728072|726579|727529.9|726072|27
1631698470000|2021-09-15 09:34:30|727564.7|726564.7|727578.5|726578.5|728095.7|726592.2|727564.7|726079.6|28
1631698480000|2021-09-15 09:34:40|727582.9|726582.9|727557.3|726557.3|728085.7|726588.4|727536.2|726038.2|34
1631698490000|2021-09-15 09:34:50|727558.9|726558.9|727544.8|726544.8|728044.7|726560.7|727519.5|726043.5|25
1631698500000|2021-09-15 09:35:00|727539|726539|727997.2|725997.2|728016.1|726553.9|727480.5|725976.5|34
1631698510000|2021-09-15 09:35:10|727979.5|725979.5|727482.9|726482.9|728001.7|726489.2|727450.5|725922|34
1631698520000|2021-09-15 09:35:20|727968.8|725968.8|728017.5|726017.5|728041.4|726543|727491.7|725968.8|31
1631698530000|2021-09-15 09:35:30|727515.8|726515.8|728009.8|726009.8|728021.2|726523.6|727482.9|725981.5|26
1631698540000|2021-09-15 09:35:40|728014|726014|728014.9|726014.9|728046.8|726538.8|727508.2|726006.7|33
1631698550000|2021-09-15 09:35:50|728013.9|726013.9|728051.3|726051.3|728051.3|726537.1|727517.6|726013.9|30
1631698560000|2021-09-15 09:36:00|727535.7|726535.7|728064.5|726064.5|728074.3|726569.5|727534.6|726037.8|33
1631698570000|2021-09-15 09:36:10|728055.9|726055.9|728051.3|726051.3|728057.8|726557.6|727550|726044.4|24
1631698580000|2021-09-15 09:36:20|728048|726048|727481.5|726481.5|728051.9|726533.4|727476.3|726010.4|27
1631698590000|2021-09-15 09:36:30|727490.5|726490.5|727498.1|726498.1|727500.6|726500.6|727480.5|726480.5|25
1631698600000|2021-09-15 09:36:40|727496.3|726496.3|728042.8|726042.8|728042.8|726543.3|727491.6|726028.7|25
1631698610000|2021-09-15 09:36:50|728037.3|726037.3|728030.9|726030.9|728042.3|726042.3|728019.8|726019.8|22
1631698620000|2021-09-15 09:37:00|728028.7|726028.7|728038.6|726038.6|728047.4|726527.5|727494.7|725999.4|26
1631698630000|2021-09-15 09:37:10|728040.4|726040.4|728027|726027|728044.8|726044.8|728027|726027|21
1631698640000|2021-09-15 09:37:20|728025.8|726025.8|728063.2|726063.2|728074.8|726595.4|727546.5|726025.3|32
1631698650000|2021-09-15 09:37:30|728072|726072|727566.1|726566.1|728073.6|726566.2|727558|726037.3|34
1631698660000|2021-09-15 09:37:40|728070.9|726070.9|727560|726560|728073.3|726560|727543|726053|36
1631698670000|2021-09-15 09:37:50|727557.9|726557.9|727541.8|726541.8|728052.9|726562.1|727532.3|726044.1|35
1631698680000|2021-09-15 09:38:00|727539.6|726539.6|727538.8|726538.8|728079.5|726578.9|727526.6|726038.4|39
1631698690000|2021-09-15 09:38:10|728024.8|726024.8|728051.9|726051.9|728062.6|726552.1|727552.1|726024.8|31
1631698700000|2021-09-15 09:38:20|728050.7|726050.7|728061.9|726061.9|728068|726564.3|727534.4|726049.4|33
1631698710000|2021-09-15 09:38:30|728055.6|726055.6|728063.1|726063.1|728063.1|726063.1|728047.5|726047.5|28
1631698720000|2021-09-15 09:38:40|728063.9|726063.9|727481|726481|728063.9|726544.6|727480.5|726035.2|34
1631698730000|2021-09-15 09:38:50|727466.2|726466.2|727558.7|726558.7|727567.2|726567.2|727465.4|726465.4|35
1631698740000|2021-09-15 09:39:00|727554.9|726554.9|728050.3|726050.3|728071|726554.9|727520.5|726036.1|32
1631698750000|2021-09-15 09:39:10|728049.8|726049.8|728052|726052|728067.6|726067.6|728046.3|726046.3|21
1631698760000|2021-09-15 09:39:20|728052.4|726052.4|727524.8|726524.8|728065|726552.9|727524.8|726042.3|27
1631698770000|2021-09-15 09:39:30|727531.2|726531.2|727542.1|726542.1|728035.3|726542.1|727521.7|726023.5|21
1631698780000|2021-09-15 09:39:40|728034.1|726034.1|727527.4|726527.4|728034.1|726532.3|727525.2|726028.2|21
1631698790000|2021-09-15 09:39:50|727528.2|726528.2|727529.8|726529.8|727530.7|726530.7|727515|726515|19
1631698800000|2021-09-15 09:40:00|727532.8|726532.8|727564.7|726564.7|727564.7|726564.7|727523.3|726523.3|26
1631698810000|2021-09-15 09:40:10|727564.4|726564.4|727526.9|726526.9|728024.7|726564.4|727515.7|726024.7|24
1631698820000|2021-09-15 09:40:20|727530.6|726530.6|727468.3|726468.3|727962.5|726530.6|727436.9|725962.5|27
1631698830000|2021-09-15 09:40:30|727472.5|726472.5|727464.1|726464.1|727477.3|726477.3|727457.6|726457.6|19
1631698840000|2021-09-15 09:40:40|727460.9|726460.9|727936.6|725936.6|727948.6|726467.8|727405|725936.6|27
1631698850000|2021-09-15 09:40:50|727938.4|725938.4|727921.9|725921.9|727944.2|726421.9|727418.4|725921.4|20
1631698860000|2021-09-15 09:41:00|727414.2|726414.2|727919.1|725919.1|727921.8|726421.7|727411.1|725908.3|28
1631698870000|2021-09-15 09:41:10|727920.3|725920.3|727421.1|726421.1|727928.7|726426.3|727421.1|725919.8|27
1631698880000|2021-09-15 09:41:20|727421.2|726421.2|727414.8|726414.8|727928.9|726422.9|727414.4|725919.6|26
1631698890000|2021-09-15 09:41:30|727414.3|726414.3|727417.4|726417.4|727420.7|726420.7|727406.5|726406.5|20
1631698900000|2021-09-15 09:41:40|727417.5|726417.5|727419.3|726419.3|727422.3|726422.3|727414.5|726414.5|17
1631698910000|2021-09-15 09:41:50|727418.8|726418.8|727423.2|726423.2|727430.1|726430.1|727418.8|726418.8|14
1631698920000|2021-09-15 09:42:00|727419.7|726419.7|727425.5|726425.5|727426.2|726426.2|727419.7|726419.7|18
1631698930000|2021-09-15 09:42:10|727426|726426|727353.5|726353.5|727428.9|726428.9|727339.9|726339.9|30
1631698940000|2021-09-15 09:42:20|727355.9|726355.9|727346.1|726346.1|727355.9|726355.9|727331.3|726331.3|24
1631698950000|2021-09-15 09:42:30|727345.2|726345.2|727341.4|726341.4|727349|726349|727336.3|726336.3|25
1631698960000|2021-09-15 09:42:40|727341.2|726341.2|727864.5|725864.5|727870.3|726352.3|727341.2|725846.1|26
1631698970000|2021-09-15 09:42:50|727857.6|725857.6|727863.6|725863.6|727865.1|725865.1|727856.1|725856.1|17
1631698980000|2021-09-15 09:43:00|727862.8|725862.8|727853.2|725853.2|727867.5|725867.5|727849.9|725849.9|19
1631698990000|2021-09-15 09:43:10|727847.8|725847.8|727847.5|725847.5|727852.2|725852.2|727835.1|725835.1|18
1631699000000|2021-09-15 09:43:20|727847.7|725847.7|727848.6|725848.6|727852.8|725852.8|727839.6|725839.6|23
1631699010000|2021-09-15 09:43:30|727840.4|725840.4|727828.6|725828.6|727854.1|725854.1|727828.6|725828.6|24
1631699020000|2021-09-15 09:43:40|727338.5|726338.5|727330.5|726330.5|727859.4|726343.4|727330.3|725828.7|23
1631699030000|2021-09-15 09:43:50|727337|726337|727332.4|726332.4|727843|726337|727329.1|725830.8|22
1631699040000|2021-09-15 09:44:00|727822.4|725822.4|727330.2|726330.2|727831.1|726330.2|727323.2|725822.1|27
1631699050000|2021-09-15 09:44:10|727332.7|726332.7|727822.5|725822.5|727829.6|726332.7|727324.5|725820.4|29
1631699060000|2021-09-15 09:44:20|727820.8|725820.8|727810|725810|727833.1|725833.1|727810|725810|21
1631699070000|2021-09-15 09:44:30|727810.5|725810.5|727273.8|726273.8|727811.5|726301.3|727273.8|725784.6|28
1631699080000|2021-09-15 09:44:40|727281.8|726281.8|727710.7|725710.7|727730.5|726282.7|727214.4|725701.9|34
1631699090000|2021-09-15 09:44:50|727667.4|725667.4|727656|725656|727669.5|725669.5|727631|725631|37
1631699100000|2021-09-15 09:45:00|727643.6|725643.6|727634.1|725634.1|727645.4|725645.4|727621.8|725621.8|39
1631699110000|2021-09-15 09:45:10|727639.5|725639.5|727012.2|726012.2|727650|726144.7|727012.2|725620.5|29
1631699120000|2021-09-15 09:45:20|727013|726013|727500.9|725500.9|727501.8|726013|726961.3|725443.7|33
1631699130000|2021-09-15 09:45:30|727499.5|725499.5|727600.2|725600.2|727611|726094.2|727076.5|725499.5|34
1631699140000|2021-09-15 09:45:40|727593.3|725593.3|727549|725549|727604.9|726076.1|727076.1|725542.2|35
1631699150000|2021-09-15 09:45:50|727551.1|725551.1|727538.3|725538.3|727557.2|725557.2|727538.3|725538.3|23
1631699160000|2021-09-15 09:46:00|727535.4|725535.4|727495.5|725495.5|727567.4|726007.4|727002.9|725495.5|31
1631699170000|2021-09-15 09:46:10|727498.5|725498.5|727014.1|726014.1|727543|726046.1|727014.1|725498.5|30
1631699180000|2021-09-15 09:46:20|727007.5|726007.5|727561.3|725561.3|727561.3|726057.1|727007.5|725516.9|32
1631699190000|2021-09-15 09:46:30|727562.4|725562.4|727587.4|725587.4|727587.4|726068.7|727064.9|725546.2|30
1631699200000|2021-09-15 09:46:40|727583.9|725583.9|727146.2|726146.2|727623|726147.4|727110.1|725583.9|31
1631699210000|2021-09-15 09:46:50|727640.9|725640.9|727653.7|725653.7|727666.9|726159.3|727126|725629.1|26
1631699220000|2021-09-15 09:47:00|727661.4|725661.4|727597.5|725597.5|727661.4|726099.9|727092.1|725556.1|36
1631699230000|2021-09-15 09:47:10|727595.7|725595.7|727491.5|725491.5|727595.7|726107|727095.4|725484.8|35
1631699240000|2021-09-15 09:47:20|727496.8|725496.8|726977.3|725977.3|727507.5|725983.6|726970.9|725478.7|32
1631699250000|2021-09-15 09:47:30|726976|725976|727507.5|725507.5|727530.2|725984.6|726976|725485|26
1631699260000|2021-09-15 09:47:40|727509.1|725509.1|727518.4|725518.4|727523.9|725523.9|727509.1|725509.1|21
1631699270000|2021-09-15 09:47:50|727518.9|725518.9|727507|725507|727526.3|725526.3|727503.6|725503.6|26
1631699280000|2021-09-15 09:48:00|727503|725503|727496.8|725496.8|727506.4|725506.4|727495.1|725495.1|26
1631699290000|2021-09-15 09:48:10|727499|725499|727497.9|725497.9|727501.1|725501.1|727491.9|725491.9|25
1631699300000|2021-09-15 09:48:20|727497|725497|727582.8|725582.8|727604|726001.6|726996|725484.1|30
1631699310000|2021-09-15 09:48:30|727580.7|725580.7|727601.5|725601.5|727605.2|725605.2|727569.8|725569.8|25
1631699320000|2021-09-15 09:48:40|727601|725601|727581.6|725581.6|727615.2|726106.6|727106.6|725566.2|30
1631699330000|2021-09-15 09:48:50|727584.1|725584.1|727576.6|725576.6|727594.3|725594.3|727573.3|725573.3|27
1631699340000|2021-09-15 09:49:00|727576.8|725576.8|727582.2|725582.2|727587.1|725587.1|727567.8|725567.8|21
1631699350000|2021-09-15 09:49:10|727579.3|725579.3|727585.5|725585.5|727604.2|725604.2|727579.2|725579.2|29
1631699360000|2021-09-15 09:49:20|727586.8|725586.8|727574.6|725574.6|727596.9|725596.9|727570.2|725570.2|27
1631699370000|2021-09-15 09:49:30|727574.1|725574.1|727577.6|725577.6|727587|725587|727555.9|725555.9|34
1631699380000|2021-09-15 09:49:40|727580.4|725580.4|727534.9|725534.9|727580.4|725580.4|727529.9|725529.9|30
1631699390000|2021-09-15 09:49:50|727043.5|726043.5|727563.4|725563.4|727579.4|726064.3|727043.5|725544.3|29
1631699400000|2021-09-15 09:50:00|727558|725558|727545.6|725545.6|727565.3|726053.5|727040.9|725545.6|29
1631699410000|2021-09-15 09:50:10|727547.6|725547.6|727031.3|726031.3|727561.9|726048.3|727027.7|725515|26
1631699420000|2021-09-15 09:50:20|727025.1|726025.1|727023.3|726023.3|727539.5|726038.7|727022|725516.6|31
1631699430000|2021-09-15 09:50:30|727023.6|726023.6|727032.2|726032.2|727039|726039|727022.9|726022.9|33
1631699440000|2021-09-15 09:50:40|727024.1|726024.1|726935|725935|727515.8|726032.9|726932.7|725427|37
1631699450000|2021-09-15 09:50:50|726934.2|725934.2|727017.1|726017.1|727543.7|726018|726932.5|725507.5|31
1631699460000|2021-09-15 09:51:00|727001.2|726001.2|727467.6|725467.6|727488.7|726018.6|726929.4|725437|37
1631699470000|2021-09-15 09:51:10|727488.9|725488.9|726966.8|725966.8|727488.9|725966.8|726966.8|725449.6|29
1631699480000|2021-09-15 09:51:20|726972.1|725972.1|726967.6|725967.6|727461.9|725972.3|726946.9|725448.8|33
1631699490000|2021-09-15 09:51:30|727455.5|725455.5|727470.6|725470.6|727478.5|725972.3|726950|725451.4|36
1631699500000|2021-09-15 09:51:40|727470.2|725470.2|727459.6|725459.6|727470.2|725981.9|726956.8|725451.4|29
1631699510000|2021-09-15 09:51:50|727471|725471|727449.1|725449.1|727471|725950.7|726931.9|725426.6|36
1631699520000|2021-09-15 09:52:00|727427.8|725427.8|727351.9|725351.9|727427.8|725924.8|726834.4|725341.1|38
1631699530000|2021-09-15 09:52:10|727344.9|725344.9|727370.2|725370.2|727384.2|725891.1|726852.1|725344.9|38
1631699540000|2021-09-15 09:52:20|727370.4|725370.4|726898.5|725898.5|727401|725898.5|726870.3|725356|32
1631699550000|2021-09-15 09:52:30|727397.9|725397.9|726890.6|725890.6|727397.9|725890.6|726890.6|725381.9|19
1631699560000|2021-09-15 09:52:40|726897.8|725897.8|726918.8|725918.8|727412.2|725918.8|726897.8|725392.1|30
1631699570000|2021-09-15 09:52:50|726921.3|725921.3|726890.5|725890.5|726923.1|725923.1|726890.5|725890.5|23
1631699580000|2021-09-15 09:53:00|726875.7|725875.7|726902.6|725902.6|726902.6|725902.6|726858|725858|26
1631699590000|2021-09-15 09:53:10|726901.9|725901.9|727422.2|725422.2|727422.3|725925.4|726892.6|725400.9|26
1631699600000|2021-09-15 09:53:20|727422.1|725422.1|727429.2|725429.2|727434.3|725935.8|726934.4|725413.6|29
1631699610000|2021-09-15 09:53:30|727422.9|725422.9|727428|725428|727438.2|725926.3|726907.1|725414.5|27
1631699620000|2021-09-15 09:53:40|727419.6|725419.6|727406.9|725406.9|727446.4|725940.1|726899.8|725404.2|36
1631699630000|2021-09-15 09:53:50|727407.7|725407.7|727403.7|725403.7|727425.9|725929.7|726925.5|725396.4|35
1631699640000|2021-09-15 09:54:00|727401.6|725401.6|727371.2|725371.2|727405.6|725405.6|727354.1|725354.1|35
1631699650000|2021-09-15 09:54:10|727369.4|725369.4|727360.7|725360.7|727389|725879.7|726862.2|725356.8|35
1631699660000|2021-09-15 09:54:20|727360|725360|727369.4|725369.4|727376.1|725872.2|726836.1|725342.5|36
1631699670000|2021-09-15 09:54:30|727368.5|725368.5|727366.2|725366.2|727376.9|725872.6|726871.6|725354.4|30
1631699680000|2021-09-15 09:54:40|727358.7|725358.7|727313.1|725313.1|727359.9|725869.9|726803.9|725299|32
1631699690000|2021-09-15 09:54:50|727309.4|725309.4|727347.4|725347.4|727347.7|725830.8|726819.3|725297.2|33
1631699700000|2021-09-15 09:55:00|727344|725344|727210.3|725210.3|727344|725709|726692.7|725177.6|37
1631699710000|2021-09-15 09:55:10|726702.2|725702.2|727218.6|725218.6|727218.6|725718.5|726695.5|725203.7|39
1631699720000|2021-09-15 09:55:20|727224.1|725224.1|727218.8|725218.8|727236.4|725236.4|727213.2|725213.2|37
1631699730000|2021-09-15 09:55:30|727219.6|725219.6|727219.3|725219.3|727237.4|725237.4|727209.6|725209.6|25
1631699740000|2021-09-15 09:55:40|727219.2|725219.2|726694.7|725694.7|727231.6|725722.8|726694.7|725217.3|29
1631699750000|2021-09-15 09:55:50|726687|725687|726688.3|725688.3|727183.5|725689.2|726672.8|725180.3|25
1631699760000|2021-09-15 09:56:00|726687.8|725687.8|726680.2|725680.2|726688.6|725688.6|726669.8|725669.8|19
1631699770000|2021-09-15 09:56:10|726685.3|725685.3|726703.7|725703.7|727214.8|725723.5|726682.4|725214.8|30
1631699780000|2021-09-15 09:56:20|726705.3|725705.3|727223.4|725223.4|727228.1|725719|726704.5|725217.9|30
1631699790000|2021-09-15 09:56:30|727213|725213|726734.9|725734.9|727239.9|725737.7|726730.2|725213|33
1631699800000|2021-09-15 09:56:40|726733.6|725733.6|727317.2|725317.2|727317.5|725733.6|726729.2|725222.5|31
1631699810000|2021-09-15 09:56:50|727316.9|725316.9|726792.5|725792.5|727331.1|725792.5|726792.5|725276|33
1631699820000|2021-09-15 09:57:00|726791.5|725791.5|727300.2|725300.2|727304.8|725797.3|726785.4|725292.3|30
1631699830000|2021-09-15 09:57:10|727301.2|725301.2|727289.5|725289.5|727331.2|725331.2|727289.5|725289.5|29
1631699840000|2021-09-15 09:57:20|726793.6|725793.6|727265.9|725265.9|727312.2|725801.7|726793.6|725256.1|31
1631699850000|2021-09-15 09:57:30|727267.9|725267.9|726778.5|725778.5|727299.6|725782.6|726755.1|725263.7|32
1631699860000|2021-09-15 09:57:40|726777.9|725777.9|727330.5|725330.5|727393.8|725777.9|726759.5|725325.8|25
1631699870000|2021-09-15 09:57:50|727326.7|725326.7|727360.7|725360.7|727368.9|725368.9|727317.5|725317.5|39
1631699880000|2021-09-15 09:58:00|727360.5|725360.5|727330.8|725330.8|727401.9|725401.9|727330.8|725330.8|38
1631699890000|2021-09-15 09:58:10|727344.4|725344.4|727289|725289|727349|725349|727275.8|725275.8|39
1631699900000|2021-09-15 09:58:20|727300.5|725300.5|727301.7|725301.7|727305.8|725305.8|727267.9|725267.9|33
1631699910000|2021-09-15 09:58:30|727281.5|725281.5|727291|725291|727299|725783.7|726774.7|725253.4|33
1631699920000|2021-09-15 09:58:40|727292.5|725292.5|727297.7|725297.7|727332|725332|727290.1|725290.1|31
1631699930000|2021-09-15 09:58:50|727274.6|725274.6|727296.3|725296.3|727304|725796.1|726784.6|725274.6|25
1631699940000|2021-09-15 09:59:00|727289.2|725289.2|727282.2|725282.2|727297.2|725297.2|727249.7|725249.7|21
1631699950000|2021-09-15 09:59:10|727283.2|725283.2|727236|725236|727283.2|725767.2|726727|725234.6|35
1631699960000|2021-09-15 09:59:20|727235.1|725235.1|727232.4|725232.4|727241|725241|727229.8|725229.8|26
1631699970000|2021-09-15 09:59:30|727231|725231|727226.9|725226.9|727234.2|725234.2|727224.1|725224.1|19
1631699980000|2021-09-15 09:59:40|727226.8|725226.8|727259.8|725259.8|727262.7|725736.1|726722.7|725226.8|33
1631699990000|2021-09-15 09:59:50|727273.6|725273.6|726772.1|725772.1|727281.5|725781.8|726750.5|725253.4|34
1631700000000|2021-09-15 10:00:00|726760.6|725760.6|726739.6|725739.6|727269.8|725764.3|726735.9|725240.5|35
1631700010000|2021-09-15 10:00:10|726740.7|725740.7|726751.2|725751.2|727263|725756.4|726735.4|725253.7|29
1631700020000|2021-09-15 10:00:20|726747.1|725747.1|726764.3|725764.3|727272.2|725766.5|726747.1|725264.8|32
1631700030000|2021-09-15 10:00:30|726767.8|725767.8|726774.9|725774.9|726774.9|725774.9|726753.5|725753.5|30
1631700040000|2021-09-15 10:00:40|726766.2|725766.2|726770.1|725770.1|727298.5|725784.4|726766.2|725270.2|34
1631700050000|2021-09-15 10:00:50|726770.3|725770.3|727272.2|725272.2|727273.9|725781.6|726770.3|725269|29
1631700060000|2021-09-15 10:01:00|727267.9|725267.9|726757.7|725757.7|727277.3|725771.5|726744.8|725257.9|33
1631700070000|2021-09-15 10:01:10|726757.1|725757.1|727251.7|725251.7|727253.3|725759.5|726746.3|725243.6|28
1631700080000|2021-09-15 10:01:20|727250.7|725250.7|727260|725260|727264|725264|727250.7|725250.7|22
1631700090000|2021-09-15 10:01:30|727254.8|725254.8|727255.9|725255.9|727258.2|725258.2|727248.1|725248.1|22
1631700100000|2021-09-15 10:01:40|727252.7|725252.7|727249.1|725249.1|727256.3|725256.3|727242.7|725242.7|19
1631700110000|2021-09-15 10:01:50|727249.5|725249.5|726747.9|725747.9|727255.3|725764.5|726747.9|725245.3|22
1631700120000|2021-09-15 10:02:00|727243|725243|726717.9|725717.9|727245.2|725720.8|726675.5|725200.2|27
1631700130000|2021-09-15 10:02:10|726718.9|725718.9|726694|725694|726720.4|725720.4|726690.1|725690.1|27
1631700140000|2021-09-15 10:02:20|726694.4|725694.4|727269.3|725269.3|727281.2|725775.2|726689|725264.2|31
1631700150000|2021-09-15 10:02:30|727270.7|725270.7|726727.6|725727.6|727270.7|725769|726710.1|725223.8|32
1631700160000|2021-09-15 10:02:40|726731.6|725731.6|726719.5|725719.5|726731.6|725731.6|726714.5|725714.5|26
1631700170000|2021-09-15 10:02:50|726720.9|725720.9|727203.4|725203.4|727204.8|725720.9|726700|725199.7|26
1631700180000|2021-09-15 10:03:00|726697.6|725697.6|726697|725697|726704.5|725704.5|726694.1|725694.1|20
1631700190000|2021-09-15 10:03:10|726696.4|725696.4|727214.2|725214.2|727214.7|725698.2|726683.3|725186.6|27
1631700200000|2021-09-15 10:03:20|727214.9|725214.9|727210.7|725210.7|727215.2|725709.6|726699.5|725210.5|25
1631700210000|2021-09-15 10:03:30|727205.5|725205.5|726692.7|725692.7|727209.3|725693.4|726685.5|725188.3|22
1631700220000|2021-09-15 10:03:40|726691.4|725691.4|727192.2|725192.2|727192.2|725697.4|726683.5|725192.2|21
1631700230000|2021-09-15 10:03:50|727191.5|725191.5|727192.8|725192.8|727196.4|725196.4|727182.9|725182.9|16
1631700240000|2021-09-15 10:04:00|727186.4|725186.4|727191.3|725191.3|727191.5|725191.5|727186.1|725186.1|20
1631700250000|2021-09-15 10:04:10|727193.7|725193.7|726699.4|725699.4|727198.2|725699.4|726690.1|725193.7|13
1631700260000|2021-09-15 10:04:20|726700.7|725700.7|726699.7|725699.7|727202.2|725708.4|726685.4|725191.9|13
1631700270000|2021-09-15 10:04:30|726696.7|725696.7|727194.5|725194.5|727198.3|725700.9|726695.3|725194.5|19
1631700280000|2021-09-15 10:04:40|727197|725197|727199.2|725199.2|727200.4|725698.8|726689.5|725192.3|27
1631700290000|2021-09-15 10:04:50|727205.2|725205.2|726701.1|725701.1|727206.1|725705.8|726691.5|725196.8|19
1631700300000|2021-09-15 10:05:00|726701.9|725701.9|727183|725183|727197.1|725701.9|726689.8|725170.4|22
1631700310000|2021-09-15 10:05:10|727182.6|725182.6|727188|725188|727189|725189|727177.6|725177.6|26
1631700320000|2021-09-15 10:05:20|727187.3|725187.3|726713.1|725713.1|727196|725713.1|726702.5|725185|17
1631700330000|2021-09-15 10:05:30|726713.5|725713.5|726711.7|725711.7|726716.8|725716.8|726706|725706|18
1631700340000|2021-09-15 10:05:40|726713.7|725713.7|726696.1|725696.1|727205.1|725713.7|726691.8|725185.7|23
1631700350000|2021-09-15 10:05:50|726696.5|725696.5|726719.4|725719.4|727198.1|725727.5|726696.5|725198.1|22
1631700360000|2021-09-15 10:06:00|726715.3|725715.3|726717.2|725717.2|727213.1|725725.3|726705.4|725213.1|30
1631700370000|2021-09-15 10:06:10|726717|725717|726704.2|725704.2|727204.3|725719|726695.6|725204.3|28
1631700380000|2021-09-15 10:06:20|726703.3|725703.3|727195.1|725195.1|727205.4|725706.1|726689.1|725195.1|24
1631700390000|2021-09-15 10:06:30|727192.4|725192.4|726692.6|725692.6|727202|725707|726686.2|725190.5|27
1631700400000|2021-09-15 10:06:40|726695.2|725695.2|726687.7|725687.7|727194.5|725700.2|726678.6|725187.7|15
1631700410000|2021-09-15 10:06:50|727191.3|725191.3|727183.9|725183.9|727191.3|725191.3|727178.8|725178.8|18
1631700420000|2021-09-15 10:07:00|727183.3|725183.3|727192.2|725192.2|727202.5|725709.9|726708.5|725180.6|29
1631700430000|2021-09-15 10:07:10|727178.4|725178.4|727214|725214|727214|725707|726687.6|725173.5|24
1631700440000|2021-09-15 10:07:20|726696.8|725696.8|727210|725210|727216.4|725696.8|726696.8|725198.5|25
1631700450000|2021-09-15 10:07:30|727213.2|725213.2|726713.7|725713.7|727221.9|725730.5|726711.5|725204.4|32
1631700460000|2021-09-15 10:07:40|726710.2|725710.2|727169.6|725169.6|727179.6|725710.2|726665.5|725155.4|29
1631700470000|2021-09-15 10:07:50|727169.9|725169.9|726682|725682|727179.2|725688|726668.8|725169.9|23
1631700480000|2021-09-15 10:08:00|726681.2|725681.2|726682|725682|727186.4|725696|726681.2|725172.3|26
1631700490000|2021-09-15 10:08:10|727174.1|725174.1|726678.5|725678.5|727184.8|725685.4|726676.6|725174.1|22
1631700500000|2021-09-15 10:08:20|726679.2|725679.2|726671.8|725671.8|727172.8|725683.7|726670.5|725172.8|26
1631700510000|2021-09-15 10:08:30|726672.5|725672.5|726679.5|725679.5|726679.5|725679.5|726669.4|725669.4|18
1631700520000|2021-09-15 10:08:40|726679.8|725679.8|727191.1|725191.1|727201|725680.3|726677.4|725184.8|24
1631700530000|2021-09-15 10:08:50|727187.8|725187.8|727196.7|725196.7|727205.9|725205.9|727186.1|725186.1|33
1631700540000|2021-09-15 10:09:00|727189.1|725189.1|727195.7|725195.7|727219.3|725219.3|727185.3|725185.3|34
1631700550000|2021-09-15 10:09:10|727201.4|725201.4|727201.8|725201.8|727203.8|725203.8|727191|725191|28
1631700560000|2021-09-15 10:09:20|727200.9|725200.9|727195.9|725195.9|727203.2|725702.2|726688.5|725184.8|28
1631700570000|2021-09-15 10:09:30|727194.5|725194.5|727190|725190|727197.1|725697.5|726681.9|725174.6|31
1631700580000|2021-09-15 10:09:40|727195.5|725195.5|727184.7|725184.7|727195.5|725195.5|727174.4|725174.4|28
1631700590000|2021-09-15 10:09:50|727183.6|725183.6|727201.8|725201.8|727204|725204|727183.6|725183.6|25
1631700600000|2021-09-15 10:10:00|727188.8|725188.8|727187.8|725187.8|727191.5|725191.5|727168.1|725168.1|29
1631700610000|2021-09-15 10:10:10|727188.2|725188.2|727186.1|725186.1|727188.6|725689.8|726687.1|725182.5|24
1631700620000|2021-09-15 10:10:20|727187.1|725187.1|727225.2|725225.2|727225.2|725225.2|727184.2|725184.2|29
1631700630000|2021-09-15 10:10:30|727214.4|725214.4|727200.8|725200.8|727228.1|725228.1|727200.8|725200.8|30
1631700640000|2021-09-15 10:10:40|727200.3|725200.3|727189.5|725189.5|727216.3|725688.9|726688.9|725179.1|32
1631700650000|2021-09-15 10:10:50|727187.3|725187.3|727203.6|725203.6|727203.8|725203.8|727187.3|725187.3|23
1631700660000|2021-09-15 10:11:00|727203.2|725203.2|727274.3|725274.3|727296.4|725296.4|727196.6|725196.6|34
1631700670000|2021-09-15 10:11:10|727284.3|725284.3|727282.2|725282.2|727305.4|725305.4|727241.3|725241.3|32
1631700680000|2021-09-15 10:11:20|727282.5|725282.5|727296|725296|727298.2|725298.2|727275.6|725275.6|31
1631700690000|2021-09-15 10:11:30|727293.5|725293.5|727299.2|725299.2|727299.4|725299.4|727287.2|725287.2|28
1631700700000|2021-09-15 10:11:40|727289.3|725289.3|727323.2|725323.2|727328.8|725328.8|727281.9|725281.9|29
1631700710000|2021-09-15 10:11:50|726827.1|725827.1|726823.8|725823.8|726830.1|725830.1|726816|725816|19
1631700720000|2021-09-15 10:12:00|726818.5|725818.5|726803.5|725803.5|727306.1|725825.6|726803.3|725296.7|30
1631700730000|2021-09-15 10:12:10|726804.8|725804.8|726823.1|725823.1|726823.1|725823.1|726803.9|725803.9|34
1631700740000|2021-09-15 10:12:20|726816|725816|726831.2|725831.2|726838.6|725838.6|726816|725816|23
1631700750000|2021-09-15 10:12:30|726831.9|725831.9|727319.3|725319.3|727326.5|725834.9|726821.9|725314.5|25
1631700760000|2021-09-15 10:12:40|727319.5|725319.5|726820|725820|727319.5|725827.9|726816.8|725319.5|31
1631700770000|2021-09-15 10:12:50|726806.5|725806.5|726823.8|725823.8|726823.8|725823.8|726806.5|725806.5|27
1631700780000|2021-09-15 10:13:00|726817.6|725817.6|726821.1|725821.1|727330.3|725829|726815.6|725313.2|24
1631700790000|2021-09-15 10:13:10|726820.5|725820.5|726814.4|725814.4|726821.4|725821.4|726808.5|725808.5|24
1631700800000|2021-09-15 10:13:20|726814.8|725814.8|727319.8|725319.8|727324.3|725816.7|726812.9|725314|24
1631700810000|2021-09-15 10:13:30|727321.7|725321.7|727324.6|725324.6|727327.7|725327.7|727312.2|725312.2|25
1631700820000|2021-09-15 10:13:40|727326.1|725326.1|727376.6|725376.6|727387.5|725827.2|726822.6|725310.3|34
1631700830000|2021-09-15 10:13:50|727377|725377|727382.3|725382.3|727404|725404|727369.3|725369.3|31
1631700840000|2021-09-15 10:14:00|727388.3|725388.3|727395.5|725395.5|727416.7|725416.7|727376|725376|30
1631700850000|2021-09-15 10:14:10|727398.7|725398.7|727415.2|725415.2|727445|725445|727389.5|725389.5|34
1631700860000|2021-09-15 10:14:20|727414.7|725414.7|727441|725441|727444.4|725444.4|727408.3|725408.3|35
1631700870000|2021-09-15 10:14:30|727443.4|725443.4|726996.4|725996.4|727477.2|726007.3|726995.9|725443.4|31
1631700880000|2021-09-15 10:14:40|727003.5|726003.5|727498.4|725498.4|727502|726003.9|726995.7|725481.9|32
1631700890000|2021-09-15 10:14:50|727496.2|725496.2|727472.1|725472.1|727508.9|725982.4|726982.4|725448.9|37
1631700900000|2021-09-15 10:15:00|727466.5|725466.5|727468.2|725468.2|727488.5|725488.5|727465.7|725465.7|27
1631700910000|2021-09-15 10:15:10|727468.5|725468.5|727412.2|725412.2|727478.3|725478.3|727408.3|725408.3|34
1631700920000|2021-09-15 10:15:20|727415.3|725415.3|727426.6|725426.6|727433.5|725433.5|727415.3|725415.3|21
1631700930000|2021-09-15 10:15:30|727423.6|725423.6|727450.4|725450.4|727454.4|725454.4|727408.5|725408.5|28
1631700940000|2021-09-15 10:15:40|727439.8|725439.8|727405.1|725405.1|727442.7|725928.6|726928.6|725404.8|39
1631700950000|2021-09-15 10:15:50|727396|725396|727416.3|725416.3|727417.8|725901.7|726901.7|725393.7|28
1631700960000|2021-09-15 10:16:00|727410.8|725410.8|727423.3|725423.3|727423.3|725423.3|727398|725398|31
1631700970000|2021-09-15 10:16:10|727425.2|725425.2|727466.3|725466.3|727476.5|725476.5|727399.4|725399.4|32
1631700980000|2021-09-15 10:16:20|727467.4|725467.4|727470.9|725470.9|727479.7|725479.7|727463.8|725463.8|24
1631700990000|2021-09-15 10:16:30|727458.8|725458.8|727459.9|725459.9|727470.1|725470.1|727441.8|725441.8|21
1631701000000|2021-09-15 10:16:40|727461.7|725461.7|727449.9|725449.9|727471.1|725471.1|727439.5|725439.5|26
1631701010000|2021-09-15 10:16:50|727442.1|725442.1|727490.4|725490.4|727490.4|725490.4|727442.1|725442.1|30
1631701020000|2021-09-15 10:17:00|727477.8|725477.8|726981.8|725981.8|727500.3|725999.4|726965.3|725477.8|28
1631701030000|2021-09-15 10:17:10|726979|725979|726998.6|725998.6|727503.2|726003.6|726962.5|725481.7|23
1631701040000|2021-09-15 10:17:20|727008.8|726008.8|726993.6|725993.6|727496.8|726008.8|726983|725494.3|22
1631701050000|2021-09-15 10:17:30|726990.6|725990.6|727561.5|725561.5|727583.5|725999.4|726990.6|725537.9|30
1631701060000|2021-09-15 10:17:40|727559.9|725559.9|727547.2|725547.2|727585.6|725585.6|727544.1|725544.1|37
1631701070000|2021-09-15 10:17:50|727545.3|725545.3|727600.3|725600.3|727600.3|726088.5|727066.8|725545.3|35
1631701080000|2021-09-15 10:18:00|727598.1|725598.1|727605.2|725605.2|727618.2|726111.7|727101.3|725591.2|35
1631701090000|2021-09-15 10:18:10|727594.9|725594.9|727616.7|725616.7|727619.3|725619.3|727588|725588|32
1631701100000|2021-09-15 10:18:20|727620.8|725620.8|727613.6|725613.6|727620.8|725620.8|727600.8|725600.8|25
1631701110000|2021-09-15 10:18:30|727613.1|725613.1|727667.4|725667.4|727667.4|726098.8|727082.9|725600.3|34
1631701120000|2021-09-15 10:18:40|727669.4|725669.4|727669.9|725669.9|727686.1|726197.2|727155.5|725669.4|36
1631701130000|2021-09-15 10:18:50|727681.9|725681.9|727632.2|725632.2|727683.5|725683.5|727606.8|725606.8|34
1631701140000|2021-09-15 10:19:00|727638.1|725638.1|727566.8|725566.8|727645.2|726088|727037.6|725542|36
1631701150000|2021-09-15 10:19:10|727583.3|725583.3|727576.7|725576.7|727606.2|726084.5|727070.6|725558.1|36
1631701160000|2021-09-15 10:19:20|727568.7|725568.7|727552.3|725552.3|727572.2|725572.2|727537.3|725537.3|32
1631701170000|2021-09-15 10:19:30|727552.7|725552.7|727520|725520|727552.7|726022.5|727018.1|725506.9|33
1631701180000|2021-09-15 10:19:40|727519.3|725519.3|727484.7|725484.7|727522.3|725522.3|727479.5|725479.5|28
1631701190000|2021-09-15 10:19:50|727483.1|725483.1|727469|725469|727490.1|725490.1|727457.1|725457.1|30
1631701200000|2021-09-15 10:20:00|727469.6|725469.6|727435.5|725435.5|727473.2|725473.2|727435.5|725435.5|27
1631701210000|2021-09-15 10:20:10|727436.1|725436.1|727532.6|725532.6|727533.3|726002.8|726982.9|725436.1|31
1631701220000|2021-09-15 10:20:20|727526.6|725526.6|727541.6|725541.6|727549.2|725549.2|727524.1|725524.1|26
1631701230000|2021-09-15 10:20:30|727529.7|725529.7|727564.6|725564.6|727564.6|725564.6|727529.7|725529.7|24
1631701240000|2021-09-15 10:20:40|727556.5|725556.5|727547.8|725547.8|727556.5|725556.5|727536.7|725536.7|24
1631701250000|2021-09-15 10:20:50|727548|725548|727525.7|725525.7|727556.1|725556.1|727525.7|725525.7|28
1631701260000|2021-09-15 10:21:00|727025.9|726025.9|727522.4|725522.4|727539.7|726035|727025.9|725522.4|28
1631701270000|2021-09-15 10:21:10|727526.5|725526.5|727526.6|725526.6|727547.2|725547.2|727514.6|725514.6|27
1631701280000|2021-09-15 10:21:20|727538|725538|727526.2|725526.2|727546.8|725546.8|727496.7|725496.7|27
1631701290000|2021-09-15 10:21:30|727512.8|725512.8|727530.8|725530.8|727537.6|725537.6|727512.8|725512.8|28
1631701300000|2021-09-15 10:21:40|727528.2|725528.2|727581.4|725581.4|727585.5|726049.6|727049.6|725526.5|24
1631701310000|2021-09-15 10:21:50|727579.3|725579.3|727586.1|725586.1|727593.5|725593.5|727579.3|725579.3|20
1631701320000|2021-09-15 10:22:00|727583.4|725583.4|727533.6|725533.6|727592|725592|727533.6|725533.6|24
1631701330000|2021-09-15 10:22:10|727543|725543|727529|725529|727543.1|725543.1|727518.3|725518.3|24
1631701340000|2021-09-15 10:22:20|727529.2|725529.2|727528.1|725528.1|727550.4|725550.4|727519.9|725519.9|33
1631701350000|2021-09-15 10:22:30|727535.8|725535.8|727546|725546|727546.7|725546.7|727532.1|725532.1|29
1631701360000|2021-09-15 10:22:40|727539.2|725539.2|727533.3|725533.3|727564.8|726067.8|727062.1|725530.9|29
1631701370000|2021-09-15 10:22:50|727535.9|725535.9|727548.4|725548.4|727550.7|725550.7|727532.6|725532.6|30
1631701380000|2021-09-15 10:23:00|727544.3|725544.3|727531.9|725531.9|727544.8|725544.8|727515.5|725515.5|25
1631701390000|2021-09-15 10:23:10|727533.7|725533.7|727559|725559|727566.9|725566.9|727526.1|725526.1|22
1631701400000|2021-09-15 10:23:20|727568.8|725568.8|727547.2|725547.2|727568.8|725568.8|727545.9|725545.9|23
1631701410000|2021-09-15 10:23:30|727554.8|725554.8|727032.5|726032.5|727554.8|726034.1|727029.5|725529.3|28
1631701420000|2021-09-15 10:23:40|727031.3|726031.3|727551.8|725551.8|727551.8|726031.3|727031.3|725533.2|24
1631701430000|2021-09-15 10:23:50|727553.4|725553.4|727546.5|725546.5|727554.1|725554.1|727509.9|725509.9|31
1631701440000|2021-09-15 10:24:00|727549.2|725549.2|727583.7|725583.7|727583.7|725583.7|727512.9|725512.9|33
1631701450000|2021-09-15 10:24:10|727583.3|725583.3|727587.2|725587.2|727587.2|726079.2|727076.3|725564|26
1631701460000|2021-09-15 10:24:20|727582.3|725582.3|727600|725600|727614.5|725614.5|727576.1|725576.1|23
1631701470000|2021-09-15 10:24:30|727584.4|725584.4|727576.4|725576.4|727602.8|725602.8|727570.3|725570.3|28
1631701480000|2021-09-15 10:24:40|727574.3|725574.3|727527.9|725527.9|727577.3|726028.1|727024.3|725513.5|27
1631701490000|2021-09-15 10:24:50|727527.5|725527.5|727514.1|725514.1|727528.8|725528.8|727512.3|725512.3|24
1631701500000|2021-09-15 10:25:00|727513.2|725513.2|727504|725504|727518.4|725518.4|727498.7|725498.7|25
1631701510000|2021-09-15 10:25:10|727503.5|725503.5|727523.7|725523.7|727526.7|725526.7|727501.6|725501.6|28
1631701520000|2021-09-15 10:25:20|727526|725526|727041.8|726041.8|727526.5|726042.5|727013.9|725522.8|29
1631701530000|2021-09-15 10:25:30|727042.7|726042.7|727065.7|726065.7|727566.6|726071|727038.2|725535.2|29
1631701540000|2021-09-15 10:25:40|727065.2|726065.2|727056.7|726056.7|727569.1|726083.6|727054.6|725547.1|32
1631701550000|2021-09-15 10:25:50|727055.3|726055.3|727556.4|725556.4|727557.4|726059.1|727046.1|725544|25
1631701560000|2021-09-15 10:26:00|727551.5|725551.5|727552.1|725552.1|727556.8|725556.8|727548.6|725548.6|20
1631701570000|2021-09-15 10:26:10|727552.6|725552.6|727057.5|726057.5|727555.9|726070.5|727048.5|725535.8|25
1631701580000|2021-09-15 10:26:20|727050.7|726050.7|727572.6|725572.6|727581.7|726050.7|727050.7|725534.5|21
1631701590000|2021-09-15 10:26:30|727575.4|725575.4|727569.1|725569.1|727597|726086.2|727066.7|725568.4|31
1631701600000|2021-09-15 10:26:40|727559.1|725559.1|727556.2|725556.2|727559.1|726059.1|727043.4|725538.2|26
1631701610000|2021-09-15 10:26:50|727555.9|725555.9|727559.8|725559.8|727559.8|725559.8|727539.9|725539.9|22
1631701620000|2021-09-15 10:27:00|727556.4|725556.4|727565.7|725565.7|727576.6|725576.6|727554.4|725554.4|23
1631701630000|2021-09-15 10:27:10|727566.4|725566.4|727560.5|725560.5|727584|726088|727068.7|725555.4|24
1631701640000|2021-09-15 10:27:20|727569|725569|727051.6|726051.6|727645.5|726094.1|727037.9|725539.2|26
1631701650000|2021-09-15 10:27:30|727056.6|726056.6|727533.6|725533.6|727533.6|726056.6|727023.4|725522.8|24
1631701660000|2021-09-15 10:27:40|727519.3|725519.3|727523.1|725523.1|727537.2|726024.7|727019.5|725509.2|28
1631701670000|2021-09-15 10:27:50|727523.7|725523.7|727031.7|726031.7|727523.7|726031.7|727023.1|725523.1|15
1631701680000|2021-09-15 10:28:00|727030.5|726030.5|727527.9|725527.9|727527.9|726034.9|727030.5|725515.7|15
1631701690000|2021-09-15 10:28:10|727529|725529|727022.1|726022.1|727529|726035.9|727009.8|725513|29
1631701700000|2021-09-15 10:28:20|727016.3|726016.3|727518.4|725518.4|727521.8|726021.9|727016.3|725514.9|14
1631701710000|2021-09-15 10:28:30|727517.6|725517.6|726990|725990|727521.3|726013.3|726984|725511.7|27
1631701720000|2021-09-15 10:28:40|726993.1|725993.1|727024.5|726024.5|727024.5|726024.5|726990.1|725990.1|26
1631701730000|2021-09-15 10:28:50|727023.5|726023.5|727555.6|725555.6|727556.5|726039.1|727023.5|725550.5|20
1631701740000|2021-09-15 10:29:00|727552.1|725552.1|727548.1|725548.1|727553.8|726051.8|727038|725526|25
1631701750000|2021-09-15 10:29:10|727543.9|725543.9|727036|726036|727553.1|726043.9|727036|725534.4|20
1631701760000|2021-09-15 10:29:20|727033.4|726033.4|727048.9|726048.9|727048.9|726048.9|727033.4|726033.4|18
1631701770000|2021-09-15 10:29:30|727049.1|726049.1|727538|725538|727552.1|726065.6|727010.5|725521|26
1631701780000|2021-09-15 10:29:40|727554.2|725554.2|727025.5|726025.5|727554.7|726025.5|727025.5|725528.4|24
1631701790000|2021-09-15 10:29:50|727030.3|726030.3|727035.2|726035.2|727040|726040|726997.8|725997.8|23
1631701800000|2021-09-15 10:30:00|727032.7|726032.7|727009.2|726009.2|727508.9|726032.7|726991.6|725508.9|29
1631701810000|2021-09-15 10:30:10|727006.8|726006.8|727026|726026|727524|726027.5|727006.8|725519.4|23
1631701820000|2021-09-15 10:30:20|727023.8|726023.8|727002.7|726002.7|727032.1|726032.1|726999.9|725999.9|18
1631701830000|2021-09-15 10:30:30|726999.9|725999.9|727005.5|726005.5|727014|726014|726995.5|725995.5|23
1631701840000|2021-09-15 10:30:40|727012.3|726012.3|727620.5|725620.5|727628.5|726119.2|727006.7|725615.4|28
1631701850000|2021-09-15 10:30:50|727620.9|725620.9|727584.7|725584.7|727620.9|725620.9|727571.5|725571.5|26
1631701860000|2021-09-15 10:31:00|727569.1|725569.1|727597.6|725597.6|727598.1|725598.1|727569.1|725569.1|30
1631701870000|2021-09-15 10:31:10|727599.5|725599.5|727609.5|725609.5|727610.7|725610.7|727589.9|725589.9|21
1631701880000|2021-09-15 10:31:20|727609.6|725609.6|727606.3|725606.3|727613.7|725613.7|727598.8|725598.8|19
1631701890000|2021-09-15 10:31:30|727608.3|725608.3|727587.4|725587.4|727608.3|725608.3|727577.5|725577.5|25
1631701900000|2021-09-15 10:31:40|727585.3|725585.3|727597|725597|727613.5|725613.5|727580.3|725580.3|32
1631701910000|2021-09-15 10:31:50|727597.3|725597.3|727137.9|726137.9|727661.1|726143.7|727128.8|725597.3|21
1631701920000|2021-09-15 10:32:00|727134.5|726134.5|727143.4|726143.4|727148.5|726148.5|727130|726130|17
1631701930000|2021-09-15 10:32:10|727143.3|726143.3|727702.9|725702.9|727747.7|726165.1|727143.3|725702.9|28
1631701940000|2021-09-15 10:32:20|727699.1|725699.1|727703.7|725703.7|727710.8|725710.8|727681|725681|34
1631701950000|2021-09-15 10:32:30|727696.1|725696.1|727691|725691|727700.7|725700.7|727684.7|725684.7|21
1631701960000|2021-09-15 10:32:40|727693|725693|727706.6|725706.6|727725.5|726215.4|727205.8|725692.2|27
1631701970000|2021-09-15 10:32:50|727707.3|725707.3|727708|725708|727720.1|725720.1|727701.7|725701.7|22
1631701980000|2021-09-15 10:33:00|727701.2|725701.2|727716.2|725716.2|727716.2|725716.2|727698.9|725698.9|20
1631701990000|2021-09-15 10:33:10|727711.2|725711.2|727729.2|725729.2|727762.9|725762.9|727711.2|725711.2|22
1631702000000|2021-09-15 10:33:20|727732.8|725732.8|727760|725760|727769.2|726227.6|727224.7|725727.5|25
1631702010000|2021-09-15 10:33:30|727759.4|725759.4|727243.9|726243.9|727771.1|726243.9|727239.1|725747.2|31
1631702020000|2021-09-15 10:33:40|727247.7|726247.7|727766.1|725766.1|727770.3|726250.7|727247.7|725743.2|28
1631702030000|2021-09-15 10:33:50|727760.8|725760.8|727782.6|725782.6|727783.3|726261.9|727254|725753.9|28
1631702040000|2021-09-15 10:34:00|727271.4|726271.4|727801.9|725801.9|727810.5|726291.1|727271.4|725787.8|32
1631702050000|2021-09-15 10:34:10|727833|725833|727809.6|725809.6|727840.6|726310.9|727286|725784.5|34
1631702060000|2021-09-15 10:34:20|727840.1|725840.1|727831.8|725831.8|727840.1|726304.8|727304.8|725810.5|26
1631702070000|2021-09-15 10:34:30|727324.2|726324.2|727858.1|725858.1|727858.1|726324.2|727298.4|725802.8|32
1631702080000|2021-09-15 10:34:40|727345.5|726345.5|727787.6|725787.6|727863.3|726352.3|727306.8|725787.6|31
1631702090000|2021-09-15 10:34:50|727797.7|725797.7|727732.5|725732.5|727797.7|726284.8|727172.8|725702.6|33
1631702100000|2021-09-15 10:35:00|727729|725729|727697.8|725697.8|727729|726211.3|727172.5|725687|27
1631702110000|2021-09-15 10:35:10|727698.4|725698.4|727195.4|726195.4|727702.4|726195.4|727184.4|725696.3|21
1631702120000|2021-09-15 10:35:20|727689.2|725689.2|727183.8|726183.8|727689.2|726192.8|727170.6|725682.1|31
1631702130000|2021-09-15 10:35:30|727605|725605|727575.2|725575.2|727636.5|726119.8|727087|725556.2|31
1631702140000|2021-09-15 10:35:40|727575.9|725575.9|727600.2|725600.2|727606.3|725606.3|727565.5|725565.5|30
1631702150000|2021-09-15 10:35:50|727572.2|725572.2|727652|725652|727665.7|726144.3|727144.3|725572.2|32
1631702160000|2021-09-15 10:36:00|727639|725639|727102.4|726102.4|727640.2|726155.5|727077.8|725551.4|28
1631702170000|2021-09-15 10:36:10|727088.9|726088.9|727088.8|726088.8|727603.2|726100.6|727075.2|725596.7|26
1631702180000|2021-09-15 10:36:20|727097.1|726097.1|727587.3|725587.3|727587.3|726098.4|727075.5|725582.5|11
1631702190000|2021-09-15 10:36:30|727588.5|725588.5|727588.7|725588.7|727615|726106.2|727092.2|725588|26
1631702200000|2021-09-15 10:36:40|727603|725603|727048.3|726048.3|727611.3|726073.6|727044.8|725601.8|28
1631702210000|2021-09-15 10:36:50|727049.5|726049.5|727037.5|726037.5|727054.1|726054.1|727011.2|726011.2|25
1631702220000|2021-09-15 10:37:00|727039.8|726039.8|727552.2|725552.2|727552.2|726052.6|727027.9|725552.2|20
1631702230000|2021-09-15 10:37:10|727529.1|725529.1|727050.9|726050.9|727529.1|726050.9|727033|725529.1|22
1631702240000|2021-09-15 10:37:20|727053.4|726053.4|727060|726060|727071.3|726071.3|727048.3|726048.3|22
1631702250000|2021-09-15 10:37:30|727060.1|726060.1|727014.1|726014.1|727534.7|726060.1|727014.1|725534.7|23
1631702260000|2021-09-15 10:37:40|727033|726033|727041.7|726041.7|727041.7|726041.7|727024.7|726024.7|26
1631702270000|2021-09-15 10:37:50|727028.4|726028.4|727031.8|726031.8|727519.2|726040.2|726979|725519.2|13
1631702280000|2021-09-15 10:38:00|727021.5|726021.5|727063.3|726063.3|727568.6|726064.9|727021.5|725559.2|23
1631702290000|2021-09-15 10:38:10|727064.8|726064.8|727052.5|726052.5|727065.9|726065.9|727052.3|726052.3|18
1631702300000|2021-09-15 10:38:20|727051.5|726051.5|727052.2|726052.2|727065.2|726065.2|727049.6|726049.6|22
1631702310000|2021-09-15 10:38:30|727052.5|726052.5|727055.2|726055.2|727062.2|726062.2|727045|726045|24
1631702320000|2021-09-15 10:38:40|727049.8|726049.8|727063.6|726063.6|727067.4|726067.4|727048.5|726048.5|20
1631702330000|2021-09-15 10:38:50|727065.4|726065.4|727071.3|726071.3|727071.3|726071.3|727054.4|726054.4|24
1631702340000|2021-09-15 10:39:00|727071.4|726071.4|727066.8|726066.8|727071.4|726071.4|727062.5|726062.5|13
1631702350000|2021-09-15 10:39:10|727067|726067|727065.7|726065.7|727071.7|726071.7|727057.9|726057.9|18
1631702360000|2021-09-15 10:39:20|727064.2|726064.2|727057|726057|727064.2|726064.2|727047.9|726047.9|18
1631702370000|2021-09-15 10:39:30|727050.5|726050.5|727036.7|726036.7|727063.8|726063.8|727013|726013|22
1631702380000|2021-09-15 10:39:40|727036.1|726036.1|727034.1|726034.1|727050.1|726050.1|727021|726021|24
1631702390000|2021-09-15 10:39:50|727035.8|726035.8|727022|726022|727058.4|726058.4|727019|726019|26
1631702400000|2021-09-15 10:40:00|727038.4|726038.4|727027|726027|727538.7|726048.2|727021.7|725532.7|19
1631702410000|2021-09-15 10:40:10|727036.9|726036.9|727029.8|726029.8|727040.6|726040.6|727025.6|726025.6|21
1631702420000|2021-09-15 10:40:20|727029.2|726029.2|727030.7|726030.7|727030.7|726030.7|727011.1|726011.1|26
1631702430000|2021-09-15 10:40:30|727030.5|726030.5|727018.8|726018.8|727039.6|726039.6|727014|726014|21
1631702440000|2021-09-15 10:40:40|727022|726022|727520|725520|727522.2|726033.3|726998.5|725519.8|22
1631702450000|2021-09-15 10:40:50|727520.4|725520.4|727518.4|725518.4|727521.5|725521.5|727511.6|725511.6|20
1631702460000|2021-09-15 10:41:00|727518.9|725518.9|727514.4|725514.4|727520.9|725520.9|727514.4|725514.4|25
1631702470000|2021-09-15 10:41:10|727516.9|725516.9|727031.3|726031.3|727521|726033.8|727013.3|725514.3|21
1631702480000|2021-09-15 10:41:20|727031.4|726031.4|727023|726023|727033.8|726033.8|727012.8|726012.8|19
1631702490000|2021-09-15 10:41:30|727015|726015|727012.9|726012.9|727028.6|726028.6|727002.4|726002.4|22
1631702500000|2021-09-15 10:41:40|727014.7|726014.7|727029.2|726029.2|727030.4|726030.4|727014.7|726014.7|25
1631702510000|2021-09-15 10:41:50|727028.2|726028.2|727026.9|726026.9|727031.1|726031.1|727023.4|726023.4|16
1631702520000|2021-09-15 10:42:00|727021.7|726021.7|727028.5|726028.5|727038.8|726038.8|727021.7|726021.7|23
1631702530000|2021-09-15 10:42:10|727034.1|726034.1|727034.1|726034.1|727053.7|726053.7|727032.3|726032.3|33
1631702540000|2021-09-15 10:42:20|727033.8|726033.8|727026.5|726026.5|727040.6|726040.6|727020.8|726020.8|17
1631702550000|2021-09-15 10:42:30|727029.1|726029.1|727021.8|726021.8|727029.2|726029.2|727020|726020|12
1631702560000|2021-09-15 10:42:40|727024.5|726024.5|727023.5|726023.5|727027.9|726027.9|727022.7|726022.7|19
1631702570000|2021-09-15 10:42:50|727024.7|726024.7|727021.1|726021.1|727036.3|726036.3|727017|726017|16
1631702580000|2021-09-15 10:43:00|727025.8|726025.8|727024.1|726024.1|727026.5|726026.5|727021.8|726021.8|9
1631702590000|2021-09-15 10:43:10|727546.5|725546.5|727526.3|725526.3|727546.5|725546.5|727523.6|725523.6|13
1631702600000|2021-09-15 10:43:20|727527.7|725527.7|727519.2|725519.2|727537|725537|727517.7|725517.7|16
1631702610000|2021-09-15 10:43:30|727518.7|725518.7|727044.2|726044.2|727556.7|726044.2|727037|725515.9|26
1631702620000|2021-09-15 10:43:40|727046.1|726046.1|727036.1|726036.1|727051.5|726051.5|727029.8|726029.8|21
1631702630000|2021-09-15 10:43:50|727036.9|726036.9|727542.3|725542.3|727550.4|726042.9|727035.6|725542.3|20
1631702640000|2021-09-15 10:44:00|727545.1|725545.1|727044.5|726044.5|727550.5|726046.7|727040.5|725542.8|21
1631702650000|2021-09-15 10:44:10|727044.8|726044.8|727056.3|726056.3|727056.3|726056.3|727044.8|726044.8|16
1631702660000|2021-09-15 10:44:20|727056.9|726056.9|727565.4|725565.4|727565.4|726056.9|727056|725552.3|20
1631702670000|2021-09-15 10:44:30|727574.7|725574.7|727065.8|726065.8|727586.4|726081.6|727060.7|725574.5|29
1631702680000|2021-09-15 10:44:40|727062.5|726062.5|727557|725557|727568.5|726065.6|727061.8|725549.6|24
1631702690000|2021-09-15 10:44:50|727557.2|725557.2|727520.8|725520.8|727561.7|726043.4|727027.4|725520.8|23
1631702700000|2021-09-15 10:45:00|727532.3|725532.3|727537.5|725537.5|727538.4|725538.4|727521.2|725521.2|21
1631702710000|2021-09-15 10:45:10|727535.1|725535.1|727535.3|725535.3|727542.8|725542.8|727530.2|725530.2|17
1631702720000|2021-09-15 10:45:20|727534.9|725534.9|727544.7|725544.7|727547.2|725547.2|727525.1|725525.1|17
1631702730000|2021-09-15 10:45:30|727540.2|725540.2|727034|726034|727558.1|726034|727028.6|725523.9|22
1631702740000|2021-09-15 10:45:40|727032.8|726032.8|727536.9|725536.9|727561|726045.6|727025|725536.9|24
1631702750000|2021-09-15 10:45:50|727535.5|725535.5|727506|725506|727554.9|726046.1|727004|725506|26
1631702760000|2021-09-15 10:46:00|726998.3|725998.3|727511.8|725511.8|727529.6|726014.9|726998.3|725511.1|28
1631702770000|2021-09-15 10:46:10|727002|726002|727480.3|725480.3|727505.1|726015.4|726995.4|725480.3|23
1631702780000|2021-09-15 10:46:20|726984.4|725984.4|727516.7|725516.7|727516.7|725999.3|726975.2|725495.3|33
1631702790000|2021-09-15 10:46:30|727509.6|725509.6|727095.7|726095.7|727610.8|726099.5|727012.6|725505.2|32
1631702800000|2021-09-15 10:46:40|727097.2|726097.2|727588.4|725588.4|727619.8|726103.7|727093.1|725586.1|26
1631702810000|2021-09-15 10:46:50|727588|725588|727069|726069|727590.5|726087.1|727055.8|725581.6|27
1631702820000|2021-09-15 10:47:00|727063.6|726063.6|727547.3|725547.3|727571.5|726077.6|727058.8|725543.8|23
1631702830000|2021-09-15 10:47:10|727549.2|725549.2|727049.3|726049.3|727549.2|726051.2|727037.3|725549.2|18
1631702840000|2021-09-15 10:47:20|727050.3|726050.3|727557.2|725557.2|727559|726058.1|727046|725557.2|19
1631702850000|2021-09-15 10:47:30|727555.8|725555.8|727542.5|725542.5|727555.8|726042.1|727037.9|725539.6|28
1631702860000|2021-09-15 10:47:40|727543.7|725543.7|726970.5|725970.5|727543.7|726018.3|726964.9|725469.4|35
1631702870000|2021-09-15 10:47:50|726978.6|725978.6|726987.2|725987.2|726987.2|725987.2|726970|725970|22
1631702880000|2021-09-15 10:48:00|726985.7|725985.7|727000.3|726000.3|727510.4|726000.3|726984.4|725498.7|17
1631702890000|2021-09-15 10:48:10|726993.5|725993.5|726963.7|725963.7|727001.2|726001.2|726963.7|725963.7|29
1631702900000|2021-09-15 10:48:20|726949.7|725949.7|727005.5|726005.5|727509.4|726006.7|726949.7|725484.7|32
1631702910000|2021-09-15 10:48:30|726999.5|725999.5|727505.1|725505.1|727505.1|726007|726991|725489.5|25
1631702920000|2021-09-15 10:48:40|727506|725506|727511|725511|727511|725511|727484.4|725484.4|29
1631702930000|2021-09-15 10:48:50|727515|725515|726988.5|725988.5|727515|725990.9|726952.8|725473.3|29
1631702940000|2021-09-15 10:49:00|726984.6|725984.6|727500|725500|727500|725984.6|726970.5|725464|28
1631702950000|2021-09-15 10:49:10|727481.9|725481.9|726980.7|725980.7|727491|725991.5|726963.6|725476.2|34
1631702960000|2021-09-15 10:49:20|726979.2|725979.2|726961.3|725961.3|727460.3|725992.7|726927.6|725456.6|32
1631702970000|2021-09-15 10:49:30|726960.7|725960.7|727463.2|725463.2|727474.4|725960.7|726956.4|725449.6|27
1631702980000|2021-09-15 10:49:40|727480.6|725480.6|727492|725492|727499.7|725499.7|727480.6|725480.6|23
1631702990000|2021-09-15 10:49:50|727493.7|725493.7|727005.5|726005.5|727503.4|726006.8|727003.8|725493.7|17
1631703000000|2021-09-15 10:50:00|727001.7|726001.7|727497.4|725497.4|727501.3|726013.8|727001.7|725486.5|21
1631703010000|2021-09-15 10:50:10|727501.3|725501.3|727521.1|725521.1|727524.7|725524.7|727499.6|725499.6|18
1631703020000|2021-09-15 10:50:20|727524.2|725524.2|727513.7|725513.7|727524.2|725524.2|727505|725505|13
1631703030000|2021-09-15 10:50:30|727511.9|725511.9|727517.2|725517.2|727517.4|725517.4|727511.9|725511.9|10
1631703040000|2021-09-15 10:50:40|727518.8|725518.8|727517.5|725517.5|727525.2|725525.2|727497.7|725497.7|19
1631703050000|2021-09-15 10:50:50|727518.5|725518.5|727517.5|725517.5|727531.5|726025.2|727017.4|725505.4|25
1631703060000|2021-09-15 10:51:00|727518|725518|727036|726036|727537.6|726037.1|727036|725509.9|31
1631703070000|2021-09-15 10:51:10|727018|726018|727511.7|725511.7|727534.8|726018|726998.1|725484.4|33
1631703080000|2021-09-15 10:51:20|727506.3|725506.3|727505.6|725505.6|727509.4|725509.4|727503.3|725503.3|15
1631703090000|2021-09-15 10:51:30|727505.9|725505.9|727498.1|725498.1|727506.6|725506.6|727488.6|725488.6|24
1631703100000|2021-09-15 10:51:40|727506.8|725506.8|727036.1|726036.1|727530.8|726036.1|727036.1|725506|31
1631703110000|2021-09-15 10:51:50|727032.7|726032.7|727553|725553|727560.2|726053.5|727029.8|725553|25
1631703120000|2021-09-15 10:52:00|727561.9|725561.9|727540.6|725540.6|727567.5|726055.8|727053.4|725537.6|31
1631703130000|2021-09-15 10:52:10|727032.3|726032.3|727522.8|725522.8|727553.7|726103.6|727032.3|725503.3|31
1631703140000|2021-09-15 10:52:20|727516.6|725516.6|727516.7|725516.7|727524.9|725524.9|727498.2|725498.2|31
1631703150000|2021-09-15 10:52:30|727512.8|725512.8|727501.4|725501.4|727519.8|725519.8|727491.7|725491.7|26
1631703160000|2021-09-15 10:52:40|727500.3|725500.3|727506.2|725506.2|727515.7|725515.7|727496.6|725496.6|22
1631703170000|2021-09-15 10:52:50|727510.6|725510.6|727510.8|725510.8|727512.3|725512.3|727495.4|725495.4|30
1631703180000|2021-09-15 10:53:00|727506.8|725506.8|727511.1|725511.1|727516.6|725516.6|727504.2|725504.2|21
1631703190000|2021-09-15 10:53:10|727515|725515|727507.1|725507.1|727515.1|725515.1|727500.2|725500.2|18
1631703200000|2021-09-15 10:53:20|727507.8|725507.8|727511.1|725511.1|727516.9|725516.9|727502.5|725502.5|24
1631703210000|2021-09-15 10:53:30|727510.7|725510.7|727013.2|726013.2|727520.1|726027.7|727013.2|725500.4|25
1631703220000|2021-09-15 10:53:40|727006.9|726006.9|727036|726036|727036|726036|727003.4|726003.4|15
1631703230000|2021-09-15 10:53:50|727034.7|726034.7|727057.2|726057.2|727569.7|726060|727012.1|725552.1|27
1631703240000|2021-09-15 10:54:00|727056.7|726056.7|727056.1|726056.1|727058.7|726058.7|727044.9|726044.9|23
1631703250000|2021-09-15 10:54:10|727057.5|726057.5|727046.4|726046.4|727058.3|726058.3|727036.7|726036.7|22
1631703260000|2021-09-15 10:54:20|727045.7|726045.7|727047.6|726047.6|727055|726055|727036.4|726036.4|22
1631703270000|2021-09-15 10:54:30|727036.4|726036.4|727044.1|726044.1|727044.1|726044.1|727021.1|726021.1|32
1631703280000|2021-09-15 10:54:40|727034.2|726034.2|727039.6|726039.6|727045.4|726045.4|727032.7|726032.7|22
1631703290000|2021-09-15 10:54:50|727040.3|726040.3|727041.8|726041.8|727044.6|726044.6|727036.8|726036.8|21
1631703300000|2021-09-15 10:55:00|727040.9|726040.9|727548.8|725548.8|727548.8|726048.8|727030.1|725539|28
1631703310000|2021-09-15 10:55:10|727549.6|725549.6|727556.6|725556.6|727557.9|725557.9|727545.9|725545.9|26
1631703320000|2021-09-15 10:55:20|727547.8|725547.8|727557.8|725557.8|727564.3|725564.3|727544.5|725544.5|28
1631703330000|2021-09-15 10:55:30|727556.4|725556.4|727562.6|725562.6|727562.7|725562.7|727544.6|725544.6|26
1631703340000|2021-09-15 10:55:40|727552.8|725552.8|727569.6|725569.6|727591.6|725591.6|727552.8|725552.8|38
1631703350000|2021-09-15 10:55:50|727580.5|725580.5|727585.7|725585.7|727588|725588|727542.6|725542.6|34
1631703360000|2021-09-15 10:56:00|727587.4|725587.4|727130|726130|727611.5|726130|727130|725564.2|34
1631703370000|2021-09-15 10:56:10|727631.6|725631.6|727631.7|725631.7|727642.1|725642.1|727621.4|725621.4|26
1631703380000|2021-09-15 10:56:20|727629.7|725629.7|727144.7|726144.7|727668.4|726146.5|727128.4|725628.2|34
1631703390000|2021-09-15 10:56:30|727646.4|725646.4|727689.9|725689.9|727705|725705|727646.4|725646.4|33
1631703400000|2021-09-15 10:56:40|727679.2|725679.2|727678.2|725678.2|727683.5|725683.5|727665.3|725665.3|33
1631703410000|2021-09-15 10:56:50|727674.4|725674.4|727666.6|725666.6|727683.2|725683.2|727643.8|725643.8|28
1631703420000|2021-09-15 10:57:00|727665.4|725665.4|727689.9|725689.9|727693.8|725693.8|727665.4|725665.4|31
1631703430000|2021-09-15 10:57:10|727689.8|725689.8|727645.4|725645.4|727689.8|725689.8|727636.8|725636.8|29
1631703440000|2021-09-15 10:57:20|727636.9|725636.9|727649.4|725649.4|727652.2|725652.2|727636.9|725636.9|21
1631703450000|2021-09-15 10:57:30|727641.3|725641.3|727642.4|725642.4|727659.5|725659.5|727641.3|725641.3|31
1631703460000|2021-09-15 10:57:40|727648.2|725648.2|727660.4|725660.4|727665.7|725665.7|727648.2|725648.2|22
1631703470000|2021-09-15 10:57:50|727669.1|725669.1|727150.5|726150.5|727669.1|726150.5|727140.8|725646.7|26
1631703480000|2021-09-15 10:58:00|727153|726153|727654.9|725654.9|727654.9|726153|727131.9|725643.6|22
1631703490000|2021-09-15 10:58:10|727653.5|725653.5|727663.7|725663.7|727671.9|726167.8|727158.3|725651|27
1631703500000|2021-09-15 10:58:20|727652.6|725652.6|727647.5|725647.5|727652.6|726159.4|727130.7|725638.8|31
1631703510000|2021-09-15 10:58:30|727635.5|725635.5|727126.4|726126.4|727638.7|726126.4|727126.4|725607.1|27
1631703520000|2021-09-15 10:58:40|727098.9|726098.9|727538.1|725538.1|727580.4|726098.9|727070|725532.3|23
1631703530000|2021-09-15 10:58:50|727548.1|725548.1|727531.5|725531.5|727613.5|726103.3|727103.3|725525.2|35
1631703540000|2021-09-15 10:59:00|727535.9|725535.9|727530.7|725530.7|727558.5|726025|727023.6|725511.9|32
1631703550000|2021-09-15 10:59:10|727513.7|725513.7|727520.4|725520.4|727534.4|725534.4|727496.5|725496.5|23
1631703560000|2021-09-15 10:59:20|727520.5|725520.5|727522.9|725522.9|727524.9|725524.9|727511.4|725511.4|22
1631703570000|2021-09-15 10:59:30|727518.1|725518.1|727521.4|725521.4|727529.2|725529.2|727508.7|725508.7|13
1631703580000|2021-09-15 10:59:40|727521.1|725521.1|727518.2|725518.2|727521.1|725521.1|727508.4|725508.4|24
1631703590000|2021-09-15 10:59:50|727517|725517|727513|725513|727530.7|725530.7|727506|725506|28
1631703600000|2021-09-15 11:00:00|727520.1|725520.1|727509.4|725509.4|727520.1|725520.1|727498.2|725498.2|19
1631703610000|2021-09-15 11:00:10|727508.5|725508.5|727507.9|725507.9|727517.8|725517.8|727485.2|725485.2|30
1631703620000|2021-09-15 11:00:20|727507.2|725507.2|727512|725512|727512|725512|727491.3|725491.3|17
1631703630000|2021-09-15 11:00:30|727493.3|725493.3|727509.5|725509.5|727520.7|725520.7|727492.6|725492.6|18
1631703640000|2021-09-15 11:00:40|727510.4|725510.4|727548.3|725548.3|727548.3|725548.3|727501.3|725501.3|18
1631703650000|2021-09-15 11:00:50|727546.7|725546.7|727578.7|725578.7|727596.5|725596.5|727546.7|725546.7|25
1631703660000|2021-09-15 11:01:00|727563.6|725563.6|727513.8|725513.8|727581|726075|727065|725488.8|25
1631703670000|2021-09-15 11:01:10|727513.1|725513.1|727495.1|725495.1|727513.8|725513.8|727486.5|725486.5|16
1631703680000|2021-09-15 11:01:20|727497|725497|727490.5|725490.5|727499.8|725499.8|727474.9|725474.9|17
1631703690000|2021-09-15 11:01:30|727494.4|725494.4|727505.2|725505.2|727516.8|725516.8|727480.4|725480.4|23
1631703700000|2021-09-15 11:01:40|727501.3|725501.3|727561.9|725561.9|727561.9|726027.9|727015|725489.9|28
1631703710000|2021-09-15 11:01:50|727572.3|725572.3|727590.9|725590.9|727597.5|726070.3|727035|725542.8|27
1631703720000|2021-09-15 11:02:00|727543.2|725543.2|727516.4|725516.4|727553.9|725553.9|727513|725513|27
1631703730000|2021-09-15 11:02:10|727522.2|725522.2|727536.9|725536.9|727536.9|725536.9|727501.2|725501.2|21
1631703740000|2021-09-15 11:02:20|727532.8|725532.8|727545.7|725545.7|727545.7|725545.7|727524.9|725524.9|21
1631703750000|2021-09-15 11:02:30|727543.4|725543.4|727552|725552|727554.3|725554.3|727533|725533|22
1631703760000|2021-09-15 11:02:40|727549|725549|727568.6|725568.6|727601|725601|727541.2|725541.2|26
1631703770000|2021-09-15 11:02:50|727568.2|725568.2|727577|725577|727597.3|725597.3|727566.8|725566.8|26
1631703780000|2021-09-15 11:03:00|727568|725568|727549.5|725549.5|727579.7|725579.7|727539.1|725539.1|31
1631703790000|2021-09-15 11:03:10|727550.3|725550.3|727548.4|725548.4|727562.5|725562.5|727534.5|725534.5|29
1631703800000|2021-09-15 11:03:20|727556.2|725556.2|726996.8|725996.8|727582.2|726045.7|726996.8|725485.9|31
1631703810000|2021-09-15 11:03:30|727476.4|725476.4|727466.5|725466.5|727491.7|725965.1|726953|725458.9|27
1631703820000|2021-09-15 11:03:40|727465.8|725465.8|727480.9|725480.9|727492.2|725966.4|726959.6|725464.4|22
1631703830000|2021-09-15 11:03:50|727481.1|725481.1|726969|725969|727481.4|725983.8|726962.6|725481.1|20
1631703840000|2021-09-15 11:04:00|726967.2|725967.2|727494.7|725494.7|727494.7|725970.1|726966.4|725461.8|24
1631703850000|2021-09-15 11:04:10|727490.8|725490.8|727465.3|725465.3|727498.2|725971.8|726959.7|725450.6|23
1631703860000|2021-09-15 11:04:20|726969|725969|727459.8|725459.8|727467.6|725973.3|726953.2|725451.2|20
1631703870000|2021-09-15 11:04:30|727460.3|725460.3|727478.8|725478.8|727484.3|725484.3|727457.3|725457.3|15
1631703880000|2021-09-15 11:04:40|727479.3|725479.3|726968.5|725968.5|727482.5|725968.5|726963.3|725445.8|23
1631703890000|2021-09-15 11:04:50|726969.6|725969.6|726972.7|725972.7|726979.9|725979.9|726967.3|725967.3|16
1631703900000|2021-09-15 11:05:00|726964.5|725964.5|726959.1|725959.1|726972.9|725972.9|726954|725954|28
1631703910000|2021-09-15 11:05:10|726958.8|725958.8|726965.4|725965.4|727462.4|725984.7|726951.2|725462.4|30
1631703920000|2021-09-15 11:05:20|726972.2|725972.2|726973.7|725973.7|726976.3|725976.3|726968.4|725968.4|26
1631703930000|2021-09-15 11:05:30|726972.2|725972.2|726971.6|725971.6|726985.3|725985.3|726955.7|725955.7|29
1631703940000|2021-09-15 11:05:40|727453.4|725453.4|726955.5|725955.5|727453.4|725973.5|726948.1|725453.4|29
1631703950000|2021-09-15 11:05:50|726953.3|725953.3|726938.1|725938.1|726967.4|725967.4|726938.1|725938.1|24
1631703960000|2021-09-15 11:06:00|726936.3|725936.3|726945.9|725945.9|726950.4|725950.4|726936.3|725936.3|27
1631703970000|2021-09-15 11:06:10|726946.8|725946.8|726961.9|725961.9|726961.9|725961.9|726938.5|725938.5|23
1631703980000|2021-09-15 11:06:20|726962.1|725962.1|727449.9|725449.9|727460.4|725962.1|726936|725449.9|26
1631703990000|2021-09-15 11:06:30|726958.7|725958.7|726955.9|725955.9|726962.7|725962.7|726952.8|725952.8|25
1631704000000|2021-09-15 11:06:40|726943.6|725943.6|726956.8|725956.8|726966.2|725966.2|726943.6|725943.6|22
1631704010000|2021-09-15 11:06:50|726956.4|725956.4|726970.6|725970.6|726970.6|725970.6|726951.8|725951.8|16
1631704020000|2021-09-15 11:07:00|726970|725970|726963.6|725963.6|726970|725970|726961.4|725961.4|20
1631704030000|2021-09-15 11:07:10|726964.1|725964.1|726964.1|725964.1|726965.4|725965.4|726961|725961|17
1631704040000|2021-09-15 11:07:20|726962.1|725962.1|726955.8|725955.8|726964.4|725964.4|726929.8|725929.8|26
1631704050000|2021-09-15 11:07:30|726956.5|725956.5|726952.6|725952.6|726957.1|725957.1|726942.9|725942.9|26
1631704060000|2021-09-15 11:07:40|726950|725950|726950.1|725950.1|726965.3|725965.3|726944.7|725944.7|23
1631704070000|2021-09-15 11:07:50|726950.8|725950.8|726952.6|725952.6|726953.2|725953.2|726939.2|725939.2|18
1631704080000|2021-09-15 11:08:00|726952.4|725952.4|726957.9|725957.9|726963.7|725963.7|726952.1|725952.1|19
1631704090000|2021-09-15 11:08:10|726951.2|725951.2|726949.4|725949.4|726957|725957|726944.4|725944.4|21
1631704100000|2021-09-15 11:08:20|726945.9|725945.9|726945|725945|726953.5|725953.5|726942.5|725942.5|20
1631704110000|2021-09-15 11:08:30|726964.4|725964.4|726955.1|725955.1|726964.4|725964.4|726953.5|725953.5|20
1631704120000|2021-09-15 11:08:40|726955.9|725955.9|726965.3|725965.3|726967.7|725967.7|726942.8|725942.8|25
1631704130000|2021-09-15 11:08:50|726967.8|725967.8|726974.4|725974.4|727476.7|725974.4|726947|725453.5|19
1631704140000|2021-09-15 11:09:00|726974|725974|726967.8|725967.8|726974|725974|726959.1|725959.1|16
1631704150000|2021-09-15 11:09:10|726967.2|725967.2|726975.3|725975.3|727478.5|725977.2|726966.3|725458.3|21
1631704160000|2021-09-15 11:09:20|726975.2|725975.2|726958.6|725958.6|726975.2|725975.2|726953.1|725953.1|12
1631704170000|2021-09-15 11:09:30|726961.8|725961.8|726963.1|725963.1|727466.1|725971.7|726937.9|725440|23
1631704180000|2021-09-15 11:09:40|726962.4|725962.4|726947.4|725947.4|726963|725963|726946.1|725946.1|29
1631704190000|2021-09-15 11:09:50|726946.2|725946.2|726941.7|725941.7|726951.6|725951.6|726941.7|725941.7|23
1631704200000|2021-09-15 11:10:00|726940|725940|726942.3|725942.3|726951.6|725951.6|726937.2|725937.2|22
1631704210000|2021-09-15 11:10:10|726944|725944|726948.9|725948.9|726962.8|725962.8|726936.4|725936.4|23
1631704220000|2021-09-15 11:10:20|726949.7|725949.7|726955.3|725955.3|726965.2|725965.2|726934.4|725934.4|16
1631704230000|2021-09-15 11:10:30|726957.6|725957.6|726957.5|725957.5|726957.9|725957.9|726950.8|725950.8|11
1631704240000|2021-09-15 11:10:40|726958|725958|726956.5|725956.5|726958.5|725958.5|726954.8|725954.8|18
1631704250000|2021-09-15 11:10:50|726957.1|725957.1|726962.1|725962.1|726972.5|725972.5|726945.2|725945.2|27
1631704260000|2021-09-15 11:11:00|726960.3|725960.3|726958.5|725958.5|726979.2|725979.2|726954.2|725954.2|24
1631704270000|2021-09-15 11:11:10|726960.6|725960.6|726959|725959|726968.7|725968.7|726947.3|725947.3|17
1631704280000|2021-09-15 11:11:20|726959.2|725959.2|726971.1|725971.1|726972.8|725972.8|726958.1|725958.1|22
1631704290000|2021-09-15 11:11:30|726968.8|725968.8|726940.5|725940.5|726969.8|725969.8|726940.5|725940.5|27
1631704300000|2021-09-15 11:11:40|726947.6|725947.6|726943.5|725943.5|726953.2|725953.2|726931.2|725931.2|26
1631704310000|2021-09-15 11:11:50|726952|725952|726935.3|725935.3|726952|725952|726935.3|725935.3|17
1631704320000|2021-09-15 11:12:00|726932.8|725932.8|726929.8|725929.8|726939.1|725939.1|726920.8|725920.8|19
1631704330000|2021-09-15 11:12:10|726941.1|725941.1|726936|725936|726941.1|725941.1|726927.8|725927.8|25
1631704340000|2021-09-15 11:12:20|726935.6|725935.6|726925.4|725925.4|726937.2|725937.2|726916.8|725916.8|27
1631704350000|2021-09-15 11:12:30|726928.1|725928.1|726924.2|725924.2|726931|725931|726921.1|725921.1|20
1631704360000|2021-09-15 11:12:40|726929.5|725929.5|726929.5|725929.5|726936.3|725936.3|726915.9|725915.9|17
1631704370000|2021-09-15 11:12:50|726931.9|725931.9|726931.5|725931.5|726935.9|725935.9|726928.5|725928.5|13
1631704380000|2021-09-15 11:13:00|726929.9|725929.9|726942.5|725942.5|726949|725949|726929.9|725929.9|21
1631704390000|2021-09-15 11:13:10|726946.5|725946.5|726986.8|725986.8|727467.4|725987.4|726940.4|725461.4|30
1631704400000|2021-09-15 11:13:20|726984.4|725984.4|726956.8|725956.8|727484.4|725984.4|726954.5|725469.1|27
1631704410000|2021-09-15 11:13:30|726964.6|725964.6|727120.2|726120.2|727569.2|726124.4|726964.6|725569.1|40
1631704420000|2021-09-15 11:13:40|727122.5|726122.5|727063.6|726063.6|727607.1|726122.5|727053.6|725568.8|32
1631704430000|2021-09-15 11:13:50|727062.9|726062.9|727069.1|726069.1|727074.9|726074.9|727026|726026|33
1631704440000|2021-09-15 11:14:00|727073.5|726073.5|727097.5|726097.5|727587.3|726099.7|727059.6|725585.6|35
1631704450000|2021-09-15 11:14:10|727088.5|726088.5|727094.7|726094.7|727594.1|726134|727088.5|725594.1|32
1631704460000|2021-09-15 11:14:20|727601.2|725601.2|727081.4|726081.4|727601.2|726099.4|727073.1|725567.6|33
1631704470000|2021-09-15 11:14:30|727069.5|726069.5|727090.4|726090.4|727570.6|726097.2|727057.1|725558.9|32
1631704480000|2021-09-15 11:14:40|727086.9|726086.9|727107.3|726107.3|727600.1|726125.7|727070.7|725570.9|27
1631704490000|2021-09-15 11:14:50|727108.2|726108.2|727135.4|726135.4|727649.7|726166.7|727096.9|725642.8|34
1631704500000|2021-09-15 11:15:00|727139.4|726139.4|727148.1|726148.1|727175.8|726175.8|727131.8|726131.8|35
1631704510000|2021-09-15 11:15:10|727158.2|726158.2|727156.4|726156.4|727653.4|726160.2|727132.5|725650.7|35
1631704520000|2021-09-15 11:15:20|727134.2|726134.2|727157.7|726157.7|727162.9|726162.9|727134.2|726134.2|30
1631704530000|2021-09-15 11:15:30|727152.7|726152.7|727152.3|726152.3|727155.5|726155.5|727137.4|726137.4|23
1631704540000|2021-09-15 11:15:40|727155.4|726155.4|727147.8|726147.8|727180.6|726180.6|727142.5|726142.5|27
1631704550000|2021-09-15 11:15:50|727148.8|726148.8|727148.4|726148.4|727175.4|726175.4|727133|726133|30
1631704560000|2021-09-15 11:16:00|727135.9|726135.9|727132.7|726132.7|727161.2|726161.2|727132.7|726132.7|31
1631704570000|2021-09-15 11:16:10|727137.4|726137.4|727139.4|726139.4|727141.1|726141.1|727112.4|726112.4|32
1631704580000|2021-09-15 11:16:20|727138.1|726138.1|727628.9|725628.9|727632.2|726143|727110.5|725625.9|29
1631704590000|2021-09-15 11:16:30|727128.9|726128.9|727138.9|726138.9|727623.4|726143.4|727123.2|725608.7|31
1631704600000|2021-09-15 11:16:40|727134.8|726134.8|727136.2|726136.2|727143.5|726143.5|727120.8|726120.8|30
1631704610000|2021-09-15 11:16:50|727135.7|726135.7|727133.5|726133.5|727674|726162.6|727129.3|725641.5|27
1631704620000|2021-09-15 11:17:00|727134.7|726134.7|727158.4|726158.4|727164.1|726164.1|727134.7|726134.7|33
1631704630000|2021-09-15 11:17:10|727158.2|726158.2|727182.5|726182.5|727674.4|726183.2|727151.5|725670.7|27
1631704640000|2021-09-15 11:17:20|727189|726189|727188.1|726188.1|727691.5|726220.5|727182.2|725688.9|29
1631704650000|2021-09-15 11:17:30|727193.9|726193.9|727216.3|726216.3|727715.4|726223.1|727183.6|725697.1|28
1631704660000|2021-09-15 11:17:40|727214.9|726214.9|727679.7|725679.7|727704|726216.5|727195.3|725679.5|20
1631704670000|2021-09-15 11:17:50|727685.9|725685.9|727161.9|726161.9|727687.6|726183.7|727152.9|725683.3|26
1631704680000|2021-09-15 11:18:00|727143.3|726143.3|727165.3|726165.3|727180.8|726180.8|727143.3|726143.3|33
1631704690000|2021-09-15 11:18:10|727165.5|726165.5|727172.9|726172.9|727174.8|726174.8|727156.7|726156.7|28
1631704700000|2021-09-15 11:18:20|727176.3|726176.3|727676.2|725676.2|727688.5|726176.3|727158.1|725676.2|24
1631704710000|2021-09-15 11:18:30|727158.2|726158.2|727180.4|726180.4|727183.2|726183.2|727158.2|726158.2|24
1631704720000|2021-09-15 11:18:40|727178.9|726178.9|727172.5|726172.5|727192.7|726192.7|727168.6|726168.6|26
1631704730000|2021-09-15 11:18:50|727170.4|726170.4|727185.9|726185.9|727185.9|726185.9|727169.6|726169.6|26
1631704740000|2021-09-15 11:19:00|727178.7|726178.7|727202.4|726202.4|727203.4|726203.4|727176.1|726176.1|28
1631704750000|2021-09-15 11:19:10|727250.1|726250.1|727244.2|726244.2|727267.7|726267.7|727230.3|726230.3|32
1631704760000|2021-09-15 11:19:20|727250.2|726250.2|727233.8|726233.8|727259.1|726259.1|727218.3|726218.3|35
1631704770000|2021-09-15 11:19:30|727235.7|726235.7|727257.1|726257.1|727784.4|726272.4|727227.3|725765.4|28
1631704780000|2021-09-15 11:19:40|727260.3|726260.3|727257.2|726257.2|727279.2|726279.2|727236.9|726236.9|29
1631704790000|2021-09-15 11:19:50|727254.5|726254.5|727269.4|726269.4|727779|726277|727243.9|725756.5|23
1631704800000|2021-09-15 11:20:00|727270.9|726270.9|727755|725755|727812.4|726299.6|727270.9|725754.5|36
1631704810000|2021-09-15 11:20:10|727757|725757|727279.1|726279.1|727788.6|726283.1|727237.7|725739.4|35
1631704820000|2021-09-15 11:20:20|727278.5|726278.5|727284.1|726284.1|727786.6|726291.4|727275.4|725778.8|35
1631704830000|2021-09-15 11:20:30|727288.9|726288.9|727295.6|726295.6|727812.2|726303.4|727277.2|725780.2|35
1631704840000|2021-09-15 11:20:40|727293.2|726293.2|727279.5|726279.5|727786.4|726295.1|727265.4|725779|33
1631704850000|2021-09-15 11:20:50|727280.1|726280.1|727305.6|726305.6|727305.6|726305.6|727269.8|726269.8|29
1631704860000|2021-09-15 11:21:00|727311.8|726311.8|727298.6|726298.6|727334.9|726334.9|727291.4|726291.4|33
1631704870000|2021-09-15 11:21:10|727304.6|726304.6|727308.9|726308.9|727826.7|726308.9|727260.8|725799.1|35
1631704880000|2021-09-15 11:21:20|727308.2|726308.2|727326.4|726326.4|727333.3|726333.3|727308.2|726308.2|36
1631704890000|2021-09-15 11:21:30|727323.1|726323.1|727326.4|726326.4|727335.8|726335.8|727317|726317|33
1631704900000|2021-09-15 11:21:40|727328.7|726328.7|727317|726317|727821.2|726331.2|727308.5|725816.2|30
1631704910000|2021-09-15 11:21:50|727317.5|726317.5|727334|726334|727346.4|726346.4|727317.5|726317.5|31
1631704920000|2021-09-15 11:22:00|727320.8|726320.8|727313.5|726313.5|727829.6|726324.1|727291.9|725804.3|35
1631704930000|2021-09-15 11:22:10|727310.7|726310.7|727301.2|726301.2|727825|726314.7|727282|725825|32
1631704940000|2021-09-15 11:22:20|727302.1|726302.1|727330.5|726330.5|727836.2|726350|727302.1|725808.4|31
1631704950000|2021-09-15 11:22:30|727830.4|725830.4|727833.3|725833.3|727846.1|726311.1|727311.1|725829.1|28
1631704960000|2021-09-15 11:22:40|727831.5|725831.5|727318.7|726318.7|727833.2|726336.6|727306.5|725831.5|24
1631704970000|2021-09-15 11:22:50|727316.2|726316.2|727359.6|726359.6|727859|726359.6|727303.6|725819|34
1631704980000|2021-09-15 11:23:00|727346.2|726346.2|727422.2|726422.2|727422.2|726422.2|727346.2|726346.2|34
1631704990000|2021-09-15 11:23:10|727431.2|726431.2|727460.7|726460.7|727470.4|726470.4|727412.2|726412.2|34
1631705000000|2021-09-15 11:23:20|727472.2|726472.2|727511.2|726511.2|728018.3|726517.4|727461|726005.2|37
1631705010000|2021-09-15 11:23:30|728014.5|726014.5|727517.4|726517.4|728014.5|726519.9|727502.5|726009.8|25
1631705020000|2021-09-15 11:23:40|727519.2|726519.2|727977.7|725977.7|727993.8|726543.4|727467.7|725969.2|35
1631705030000|2021-09-15 11:23:50|727451.9|726451.9|727454.7|726454.7|727476.4|726476.4|727444.5|726444.5|34
1631705040000|2021-09-15 11:24:00|727454.3|726454.3|727484.2|726484.2|727490.2|726490.2|727454|726454|30
1631705050000|2021-09-15 11:24:10|727484.3|726484.3|728003.5|726003.5|728012.7|726511.2|727473|725984.8|36
1631705060000|2021-09-15 11:24:20|728008.8|726008.8|727994.3|725994.3|728015.7|726487|727487|725983.2|30
1631705070000|2021-09-15 11:24:30|728002.8|726002.8|728006.8|726006.8|728007.9|726007.9|727983.1|725983.1|21
1631705080000|2021-09-15 11:24:40|728004.9|726004.9|728003.8|726003.8|728010|726512.6|727512.6|725986.5|14
1631705090000|2021-09-15 11:24:50|727996.7|725996.7|727497.2|726497.2|728007|726508.6|727488.8|725981.9|28
1631705100000|2021-09-15 11:25:00|727496.6|726496.6|727503.4|726503.4|728022.4|726532.5|727461.8|725993|36
1631705110000|2021-09-15 11:25:10|727482.4|726482.4|727468.1|726468.1|727493.9|726493.9|727462.2|726462.2|30
1631705120000|2021-09-15 11:25:20|727471.4|726471.4|727481.9|726481.9|727490.8|726490.8|727461.9|726461.9|34
1631705130000|2021-09-15 11:25:30|727465.4|726465.4|728024.2|726024.2|728033.9|726530.9|727465.4|725996.9|33
1631705140000|2021-09-15 11:25:40|727502.9|726502.9|727527.4|726527.4|727539.5|726539.5|727495.1|726495.1|23
1631705150000|2021-09-15 11:25:50|727518.8|726518.8|727531.4|726531.4|727537.2|726537.2|727518.8|726518.8|15
1631705160000|2021-09-15 11:26:00|727531.5|726531.5|727513.6|726513.6|727538.1|726538.1|727506|726506|17
1631705170000|2021-09-15 11:26:10|727508.7|726508.7|727481.3|726481.3|727525.5|726525.5|727474|726474|29
1631705180000|2021-09-15 11:26:20|727478.7|726478.7|727987.1|725987.1|727994.2|726521|727464|725984.9|36
1631705190000|2021-09-15 11:26:30|727479.4|726479.4|727481|726481|727984.8|726491.5|727475.9|725966.7|18
1631705200000|2021-09-15 11:26:40|727476.4|726476.4|727466.1|726466.1|727488|726488|727459.2|726459.2|19
1631705210000|2021-09-15 11:26:50|727477.2|726477.2|727983.9|725983.9|728037.9|726527.8|727477.2|725972.2|35
1631705220000|2021-09-15 11:27:00|727472.7|726472.7|727466.9|726466.9|727979.3|726487.8|727451.1|725950|34
1631705230000|2021-09-15 11:27:10|727471.6|726471.6|727485.8|726485.8|727995|726495.5|727442|725964.9|31
1631705240000|2021-09-15 11:27:20|727468.5|726468.5|727996.8|725996.8|728009.6|726513.4|727460.4|725984.1|29
1631705250000|2021-09-15 11:27:30|727974.1|725974.1|728004|726004|728012.7|726495.2|727478|725974.1|32
1631705260000|2021-09-15 11:27:40|728000.8|726000.8|727496.5|726496.5|728043.5|726523.3|727487.2|725988.4|33
1631705270000|2021-09-15 11:27:50|727515.1|726515.1|727979.6|725979.6|728029.9|726530.9|727479.6|725979.3|32
1631705280000|2021-09-15 11:28:00|727978.8|725978.8|727966.9|725966.9|728004|726505.2|727468.9|725954.1|31
1631705290000|2021-09-15 11:28:10|727982.9|725982.9|727492.8|726492.8|728002.2|726492.8|727470|725978.5|23
1631705300000|2021-09-15 11:28:20|727482.9|726482.9|727475.1|726475.1|728000.9|726499.6|727469.7|725969|33
1631705310000|2021-09-15 11:28:30|727480.7|726480.7|727970|725970|727985.6|726482.2|727435|725961.8|27
1631705320000|2021-09-15 11:28:40|727956.9|725956.9|727461.6|726461.6|727963.9|726475.1|727450.5|725956.9|30
1631705330000|2021-09-15 11:28:50|727471.4|726471.4|727454.6|726454.6|727473.8|726473.8|727445.1|726445.1|29
1631705340000|2021-09-15 11:29:00|727450.3|726450.3|727454.2|726454.2|727474.1|726474.1|727444.7|726444.7|27
1631705350000|2021-09-15 11:29:10|727451.3|726451.3|727454.6|726454.6|727463.8|726463.8|727444|726444|25
1631705360000|2021-09-15 11:29:20|727454.8|726454.8|727434.7|726434.7|727946.7|726457.3|727432.6|725936.1|24
1631705370000|2021-09-15 11:29:30|727439.4|726439.4|727931|725931|727931|726449.5|727411.3|725929.4|29
1631705380000|2021-09-15 11:29:40|727929.9|725929.9|727430.1|726430.1|727929.9|726434.2|727412.5|725925.5|30
1631705390000|2021-09-15 11:29:50|727429.1|726429.1|727909.4|725909.4|727909.4|726447.8|727418.1|725909.4|28
1631705400000|2021-09-15 11:30:00|727933.4|725933.4|727432.6|726432.6|727933.4|726448.4|727424.8|725933.4|16
1631705410000|2021-09-15 11:30:10|727437.1|726437.1|727449.1|726449.1|727458.4|726458.4|727423.9|726423.9|31
1631705420000|2021-09-15 11:30:20|727455.4|726455.4|727449.6|726449.6|727455.4|726455.4|727424.1|726424.1|36
1631705430000|2021-09-15 11:30:30|727450.2|726450.2|727451.7|726451.7|727451.7|726451.7|727436.5|726436.5|37
1631705440000|2021-09-15 11:30:40|727449.9|726449.9|727445.2|726445.2|727453.5|726453.5|727432.4|726432.4|33
1631705450000|2021-09-15 11:30:50|727449|726449|727459.2|726459.2|727464|726464|727437.4|726437.4|31
1631705460000|2021-09-15 11:31:00|727456.4|726456.4|727453.8|726453.8|727467|726467|727452.5|726452.5|23
1631705470000|2021-09-15 11:31:10|727448|726448|727468.4|726468.4|727496.4|726496.4|727448|726448|29
1631705480000|2021-09-15 11:31:20|727472.7|726472.7|727491.5|726491.5|727500.4|726500.4|727472.4|726472.4|33
1631705490000|2021-09-15 11:31:30|727488.2|726488.2|727489.7|726489.7|727495.9|726495.9|727483.1|726483.1|24
1631705500000|2021-09-15 11:31:40|727489.3|726489.3|727493.5|726493.5|727493.5|726493.5|727486|726486|27
1631705510000|2021-09-15 11:31:50|727491.7|726491.7|727502.7|726502.7|728003.5|726507.9|727480.2|725981.6|29
1631705520000|2021-09-15 11:32:00|727501.3|726501.3|727514.6|726514.6|728003.8|726525.3|727498.3|726003.8|33
1631705530000|2021-09-15 11:32:10|727520|726520|727485.7|726485.7|727999.8|726524.8|727458.5|725967.2|38
1631705540000|2021-09-15 11:32:20|727474.6|726474.6|727481.9|726481.9|727487.4|726487.4|727462.2|726462.2|29
1631705550000|2021-09-15 11:32:30|727477.3|726477.3|727470.4|726470.4|727491.5|726491.5|727470.4|726470.4|23
1631705560000|2021-09-15 11:32:40|727473.1|726473.1|727479.4|726479.4|727493.2|726493.2|727465.3|726465.3|28
1631705570000|2021-09-15 11:32:50|727477.1|726477.1|727477.6|726477.6|727483.6|726483.6|727468.4|726468.4|19
1631705580000|2021-09-15 11:33:00|727480.1|726480.1|728017.9|726017.9|728033|726533.4|727477.6|726004.1|25
1631705590000|2021-09-15 11:33:10|728031|726031|727535.2|726535.2|728039.9|726535.2|727501.6|726004.6|34
1631705600000|2021-09-15 11:33:20|727534.8|726534.8|728051.6|726051.6|728072.7|726572.3|727508|726045.3|33
1631705610000|2021-09-15 11:33:30|728036.4|726036.4|727573.9|726573.9|728051.7|726575.3|727551.3|726036.4|28
1631705620000|2021-09-15 11:33:40|727572|726572|727577|726577|727577|726577|727557.3|726557.3|19
1631705630000|2021-09-15 11:33:50|727563.8|726563.8|727556|726556|727574.9|726574.9|727556|726556|21
1631705640000|2021-09-15 11:34:00|727566.3|726566.3|727567.1|726567.1|727575.6|726575.6|727562.5|726562.5|20
1631705650000|2021-09-15 11:34:10|727566.1|726566.1|728075.1|726075.1|728080.6|726576.4|727553.6|726060.1|31
1631705660000|2021-09-15 11:34:20|728077.6|726077.6|727578.1|726578.1|728077.6|726578.7|727550.6|726077.6|26
1631705670000|2021-09-15 11:34:30|727575.9|726575.9|727584.8|726584.8|728073.2|726603.4|727565.2|726073.2|34
1631705680000|2021-09-15 11:34:40|727567.8|726567.8|727643.4|726643.4|728123.7|726678.3|727565.5|726123.7|27
1631705690000|2021-09-15 11:34:50|727637.8|726637.8|727640.1|726640.1|727651.2|726651.2|727637.8|726637.8|30
1631705700000|2021-09-15 11:35:00|727639.4|726639.4|728124.2|726124.2|728130.5|726642.6|727625.5|726124.2|32
1631705710000|2021-09-15 11:35:10|728123.7|726123.7|728142.5|726142.5|728142.5|726640.4|727633.2|726122.8|22
1631705720000|2021-09-15 11:35:20|727638.8|726638.8|728119.7|726119.7|728119.7|726649.4|727615.7|726118.2|28
1631705730000|2021-09-15 11:35:30|727638.2|726638.2|727641|726641|727655.5|726655.5|727624.5|726624.5|26
1631705740000|2021-09-15 11:35:40|727639|726639|727629.9|726629.9|727648.9|726648.9|727629.5|726629.5|32
1631705750000|2021-09-15 11:35:50|727626|726626|727643.7|726643.7|727651.6|726651.6|727626|726626|30
1631705760000|2021-09-15 11:36:00|727642.7|726642.7|727629|726629|727682.4|726682.4|727629|726629|32
1631705770000|2021-09-15 11:36:10|727632.4|726632.4|727629.8|726629.8|727647|726647|727623|726623|31
1631705780000|2021-09-15 11:36:20|727631.6|726631.6|727651|726651|727651|726651|727631.6|726631.6|21
1631705790000|2021-09-15 11:36:30|727648|726648|727644.2|726644.2|728140.5|726684.7|727636.8|726140.5|25
1631705800000|2021-09-15 11:36:40|727635.6|726635.6|727651.7|726651.7|728140.2|726663.8|727635.6|726140.2|35
1631705810000|2021-09-15 11:36:50|727662.7|726662.7|727632.7|726632.7|728127.5|726662.7|727630|726123.2|28
1631705820000|2021-09-15 11:37:00|727617.4|726617.4|727633.1|726633.1|728119.3|726642.4|727606|726106.2|29
1631705830000|2021-09-15 11:37:10|727635.8|726635.8|727634.5|726634.5|728128.4|726641.3|727630|726124|28
1631705840000|2021-09-15 11:37:20|727633.8|726633.8|728120.4|726120.4|728120.4|726636.4|727599.6|726103.8|29
1631705850000|2021-09-15 11:37:30|727620.4|726620.4|727645.6|726645.6|728133.8|726646.1|727617.7|726118|30
1631705860000|2021-09-15 11:37:40|727643.2|726643.2|727633.7|726633.7|727646.9|726646.9|727633.7|726633.7|20
1631705870000|2021-09-15 11:37:50|727635.6|726635.6|727638.2|726638.2|727644.1|726644.1|727627.2|726627.2|20
1631705880000|2021-09-15 11:38:00|727641.8|726641.8|727638.6|726638.6|728141.2|726641.8|727624.1|726116.2|31
1631705890000|2021-09-15 11:38:10|727633.1|726633.1|727618.5|726618.5|728129|726641.5|727612.5|726111.7|37
1631705900000|2021-09-15 11:38:20|727616|726616|727616.6|726616.6|728109.1|726626.5|727604.5|726109.1|27
1631705910000|2021-09-15 11:38:30|727628|726628|727637.1|726637.1|728136.3|726644.4|727608.8|726100.2|30
1631705920000|2021-09-15 11:38:40|727640.6|726640.6|728114.7|726114.7|728136.2|726643.4|727616.2|726108.4|37
1631705930000|2021-09-15 11:38:50|728116.6|726116.6|728176.3|726176.3|728186.8|726649.8|727623|726114.1|32
1631705940000|2021-09-15 11:39:00|727676.1|726676.1|727672.2|726672.2|728206.9|726706.9|727670.6|726166.3|36
1631705950000|2021-09-15 11:39:10|727669.2|726669.2|727721.4|726721.4|728220.8|726726.2|727653.8|726155.8|36
1631705960000|2021-09-15 11:39:20|727721.2|726721.2|727599|726599|728218.7|726732.4|727579.5|726092.4|35
1631705970000|2021-09-15 11:39:30|727575.4|726575.4|728104.8|726104.8|728109.4|726605.8|727575.4|726088|35
1631705980000|2021-09-15 11:39:40|728108.9|726108.9|728221.6|726221.6|728226.2|726610.9|727599.7|726102|27
1631705990000|2021-09-15 11:39:50|727735.9|726735.9|728243.4|726243.4|728245.3|726735.9|727723.6|726205.6|35
1631706000000|2021-09-15 11:40:00|727727|726727|728222.6|726222.6|728249.2|726760.7|727710.1|726181.3|35
1631706010000|2021-09-15 11:40:10|727698.9|726698.9|728219.8|726219.8|728231.1|726713.9|727689.6|726219.8|31
1631706020000|2021-09-15 11:40:20|728214.1|726214.1|728208.7|726208.7|728241.3|726717.1|727708.8|726194.5|36
1631706030000|2021-09-15 11:40:30|728203.2|726203.2|727682.6|726682.6|728206|726698.6|727681.1|726168.8|33
1631706040000|2021-09-15 11:40:40|728173.1|726173.1|728218.1|726218.1|728247.5|726728.8|727676.9|726173.1|28
1631706050000|2021-09-15 11:40:50|728234.1|726234.1|728235.6|726235.6|728256.6|726751.1|727732.1|726216.4|31
1631706060000|2021-09-15 11:41:00|728235|726235|728234.3|726234.3|728249.9|726751.6|727734.6|726228.4|38
1631706070000|2021-09-15 11:41:10|728233.3|726233.3|727688.9|726688.9|728237.5|726714.1|727688.9|726215.8|35
1631706080000|2021-09-15 11:41:20|727705.8|726705.8|727668.3|726668.3|728187.2|726710.6|727651.2|726152.6|26
1631706090000|2021-09-15 11:41:30|727662.9|726662.9|727656.7|726656.7|727669.7|726669.7|727647.9|726647.9|19
1631706100000|2021-09-15 11:41:40|727647.4|726647.4|728105.8|726105.8|728125.7|726647.4|727574.1|726082.4|36
1631706110000|2021-09-15 11:41:50|728104.1|726104.1|728123.3|726123.3|728138.1|726616.1|727616.1|726097.7|29
1631706120000|2021-09-15 11:42:00|728107.7|726107.7|728127.3|726127.3|728127.3|726127.3|728098.2|726098.2|33
1631706130000|2021-09-15 11:42:10|728125|726125|728109.5|726109.5|728126.9|726126.9|728092.3|726092.3|31
1631706140000|2021-09-15 11:42:20|728110|726110|728086.7|726086.7|728119.5|726594.4|727581.9|726076|34
1631706150000|2021-09-15 11:42:30|728086.3|726086.3|728115.1|726115.1|728122.3|726122.3|728062.5|726062.5|36
1631706160000|2021-09-15 11:42:40|728112.7|726112.7|728129.6|726129.6|728140.9|726140.9|728104.1|726104.1|38
1631706170000|2021-09-15 11:42:50|728134.8|726134.8|728138.5|726138.5|728161.8|726631.3|727621.4|726111.6|29
1631706180000|2021-09-15 11:43:00|728156|726156|728153.6|726153.6|728192.8|726669.9|727638.7|726153.6|35
1631706190000|2021-09-15 11:43:10|728151.3|726151.3|728145.1|726145.1|728166.5|726658.7|727646.2|726137.9|27
1631706200000|2021-09-15 11:43:20|728155.6|726155.6|728109.1|726109.1|728155.6|726635.4|727595.5|726105.7|33
1631706210000|2021-09-15 11:43:30|728092.6|726092.6|728100|726100|728115.4|726115.4|728090.7|726090.7|29
1631706220000|2021-09-15 11:43:40|728101.2|726101.2|728152|726152|728172|726172|728101.2|726101.2|32
1631706230000|2021-09-15 11:43:50|728154.4|726154.4|728156.8|726156.8|728159.7|726159.7|728136.6|726136.6|22
1631706240000|2021-09-15 11:44:00|728154.6|726154.6|728080.6|726080.6|728154.6|726588|727588|726061.2|30
1631706250000|2021-09-15 11:44:10|728079.5|726079.5|728150.5|726150.5|728182.2|726641.5|727553.6|726065.1|39
1631706260000|2021-09-15 11:44:20|728144|726144|728112.4|726112.4|728147.4|726605.8|727605.8|726083.7|35
1631706270000|2021-09-15 11:44:30|728114.2|726114.2|728159.7|726159.7|728164|726603.2|727600.2|726104.7|37
1631706280000|2021-09-15 11:44:40|728146.6|726146.6|728156.3|726156.3|728164.9|726164.9|728117.5|726117.5|33
1631706290000|2021-09-15 11:44:50|728158.1|726158.1|728152|726152|728158.3|726158.3|728144.4|726144.4|31
1631706300000|2021-09-15 11:45:00|728149.7|726149.7|728157.8|726157.8|728159.7|726659.2|727636.3|726139|24
1631706310000|2021-09-15 11:45:10|728157.4|726157.4|728151.4|726151.4|728160|726655.9|727654.6|726139.3|24
1631706320000|2021-09-15 11:45:20|728150.6|726150.6|728151.5|726151.5|728172.4|726172.4|728129.4|726129.4|30
1631706330000|2021-09-15 11:45:30|728147.7|726147.7|728154.8|726154.8|728157.1|726157.1|728147.7|726147.7|25
1631706340000|2021-09-15 11:45:40|728148.6|726148.6|728150.5|726150.5|728155.8|726155.8|728147.6|726147.6|24
1631706350000|2021-09-15 11:45:50|728138.1|726138.1|727639.5|726639.5|728153|726639.5|727638.2|726135.7|17
1631706360000|2021-09-15 11:46:00|727624.1|726624.1|727584|726584|728141.5|726624.1|727584|726083|33
1631706370000|2021-09-15 11:46:10|728075.1|726075.1|728092.4|726092.4|728096.1|726569.3|727558.1|726051.6|32
1631706380000|2021-09-15 11:46:20|728091.6|726091.6|728091.2|726091.2|728121.3|726121.3|728064.7|726064.7|34
1631706390000|2021-09-15 11:46:30|728100|726100|728089.6|726089.6|728100|726100|728078.5|726078.5|26
1631706400000|2021-09-15 11:46:40|727589.4|726589.4|728042.4|726042.4|728053.4|726590.2|727507|726042.4|25
1631706410000|2021-09-15 11:46:50|728026.2|726026.2|728025.4|726025.4|728042.2|726552.7|727534.9|726025.4|36
1631706420000|2021-09-15 11:47:00|728024.5|726024.5|728024.1|726024.1|728032.2|726032.2|728021.2|726021.2|27
1631706430000|2021-09-15 11:47:10|728023.2|726023.2|728023.5|726023.5|728031.4|726031.4|728016.9|726016.9|28
1631706440000|2021-09-15 11:47:20|728031|726031|727533|726533|728049.3|726547.4|727532.9|726031|30
1631706450000|2021-09-15 11:47:30|728020.2|726020.2|728037.5|726037.5|728045.5|726045.5|728015|726015|31
1631706460000|2021-09-15 11:47:40|728025.8|726025.8|727520.9|726520.9|728026.4|726520.9|727506.8|726025.8|30
1631706470000|2021-09-15 11:47:50|727522.5|726522.5|727513.8|726513.8|727522.5|726522.5|727509.6|726509.6|20
1631706480000|2021-09-15 11:48:00|727514.8|726514.8|727518.1|726518.1|727518.5|726518.5|727507.6|726507.6|23
1631706490000|2021-09-15 11:48:10|727517.8|726517.8|727514.1|726514.1|727517.8|726517.8|727507.4|726507.4|18
1631706500000|2021-09-15 11:48:20|727518.3|726518.3|727517.3|726517.3|727523|726523|727516.3|726516.3|12
1631706510000|2021-09-15 11:48:30|727507.1|726507.1|727510|726510|727518.2|726518.2|727507.1|726507.1|17
1631706520000|2021-09-15 11:48:40|727513.9|726513.9|727514.6|726514.6|727514.6|726514.6|727506.5|726506.5|9
1631706530000|2021-09-15 11:48:50|727514.7|726514.7|727505.3|726505.3|727520.8|726520.8|727495.9|726495.9|18
1631706540000|2021-09-15 11:49:00|727517.2|726517.2|727508.1|726508.1|727519|726519|727489|726489|15
1631706550000|2021-09-15 11:49:10|727506.5|726506.5|727516.2|726516.2|727517|726517|727506.5|726506.5|12
1631706560000|2021-09-15 11:49:20|727515.7|726515.7|728029.4|726029.4|728032|726520.7|727507.3|726019.6|21
1631706570000|2021-09-15 11:49:30|728027.7|726027.7|728123.3|726123.3|728145.5|726613|727613|726015.4|30
1631706580000|2021-09-15 11:49:40|728124.3|726124.3|728121.7|726121.7|728143.9|726143.9|728119.3|726119.3|36
1631706590000|2021-09-15 11:49:50|728123.5|726123.5|728116.5|726116.5|728130.3|726130.3|728105.5|726105.5|20
1631706600000|2021-09-15 11:50:00|728110.3|726110.3|728119.4|726119.4|728121.3|726121.3|728110.3|726110.3|27
1631706610000|2021-09-15 11:50:10|728121|726121|728121.7|726121.7|728125.3|726616.8|727616.8|726118.6|21
1631706620000|2021-09-15 11:50:20|728120.9|726120.9|728146.1|726146.1|728150.6|726150.6|728117.2|726117.2|24
1631706630000|2021-09-15 11:50:30|728145.1|726145.1|728165.4|726165.4|728173.7|726173.7|728138.8|726138.8|25
1631706640000|2021-09-15 11:50:40|728154.2|726154.2|728127|726127|728168|726168|728108.8|726108.8|20
1631706650000|2021-09-15 11:50:50|728142.3|726142.3|728155.8|726155.8|728161.5|726161.5|728139.5|726139.5|21
1631706660000|2021-09-15 11:51:00|728153.8|726153.8|728162.3|726162.3|728166.2|726166.2|728151.9|726151.9|27
1631706670000|2021-09-15 11:51:10|728158.3|726158.3|728176.5|726176.5|728188|726188|728156|726156|23
1631706680000|2021-09-15 11:51:20|728178.5|726178.5|728241.7|726241.7|728241.7|726706.8|727706.8|726173.6|24
1631706690000|2021-09-15 11:51:30|727733.4|726733.4|728220.8|726220.8|728335.3|726736.9|727722.4|726218.8|37
1631706700000|2021-09-15 11:51:40|728222.5|726222.5|728236.8|726236.8|728246.5|726246.5|728211.6|726211.6|26
1631706710000|2021-09-15 11:51:50|728233.9|726233.9|728253.9|726253.9|728265.1|726265.1|728233.9|726233.9|28
1631706720000|2021-09-15 11:52:00|728244.2|726244.2|728221.4|726221.4|728248.5|726248.5|728217.1|726217.1|28
1631706730000|2021-09-15 11:52:10|728222.5|726222.5|728195.2|726195.2|728226.2|726707.7|727707.7|726191.7|22
1631706740000|2021-09-15 11:52:20|728201.3|726201.3|728199.6|726199.6|728207.7|726207.7|728189|726189|19
1631706750000|2021-09-15 11:52:30|728205.9|726205.9|728184.4|726184.4|728213.4|726213.4|728162|726162|22
1631706760000|2021-09-15 11:52:40|728182.4|726182.4|728189.5|726189.5|728221.6|726692|727685.4|726182.4|13
1631706770000|2021-09-15 11:52:50|728191.4|726191.4|728239.4|726239.4|728239.4|726692.2|727687|726188.3|23
1631706780000|2021-09-15 11:53:00|728207.1|726207.1|728262.7|726262.7|728266.6|726723|727713.3|726207.1|28
1631706790000|2021-09-15 11:53:10|728245.7|726245.7|728259.1|726259.1|728266.8|726266.8|728241.3|726241.3|28
1631706800000|2021-09-15 11:53:20|728257.9|726257.9|728251.3|726251.3|728264|726737.4|727730.8|726229.8|26
1631706810000|2021-09-15 11:53:30|728241.7|726241.7|728251.3|726251.3|728255|726255|728239.9|726239.9|23
1631706820000|2021-09-15 11:53:40|728256.7|726256.7|728257.8|726257.8|728263|726263|728244.9|726244.9|32
1631706830000|2021-09-15 11:53:50|728267.4|726267.4|728232.3|726232.3|728267.4|726267.4|728213.7|726213.7|32
1631706840000|2021-09-15 11:54:00|728240.4|726240.4|728253.5|726253.5|728284.9|726284.9|728211.1|726211.1|34
1631706850000|2021-09-15 11:54:10|727730.8|726730.8|728213.5|726213.5|728255.6|726731.4|727730.8|726193.7|32
1631706860000|2021-09-15 11:54:20|728214.1|726214.1|728277.9|726277.9|728293.1|726730.3|727716.7|726206.5|35
1631706870000|2021-09-15 11:54:30|728273.7|726273.7|728307.3|726307.3|728320.2|726320.2|728267.3|726267.3|27
1631706880000|2021-09-15 11:54:40|728314.4|726314.4|728217|726217|728314.9|726723.9|727723.9|726202.2|29
1631706890000|2021-09-15 11:54:50|728232.4|726232.4|727737.3|726737.3|728264.9|726756|727718.7|726211.2|27
1631706900000|2021-09-15 11:55:00|727735.4|726735.4|728231.1|726231.1|728247.5|726763.1|727719.1|726222|29
1631706910000|2021-09-15 11:55:10|728234.5|726234.5|727719.2|726719.2|728255.5|726757.3|727714.9|726216.6|34
1631706920000|2021-09-15 11:55:20|728217.4|726217.4|727788.8|726788.8|728269.2|726788.9|727768.2|726209.8|37
1631706930000|2021-09-15 11:55:30|727781.6|726781.6|728280|726280|728316.6|726787.1|727778.3|726277.5|33
1631706940000|2021-09-15 11:55:40|728289.9|726289.9|727804.4|726804.4|728328.6|726804.7|727800.7|726289.9|31
1631706950000|2021-09-15 11:55:50|727816.9|726816.9|727828.2|726828.2|728331.3|726837.9|727806.3|726321.7|32
1631706960000|2021-09-15 11:56:00|727842.5|726842.5|728334.5|726334.5|728349.4|726845|727822.7|726315.5|35
1631706970000|2021-09-15 11:56:10|728326.4|726326.4|727860.6|726860.6|728354.6|726860.6|727838.1|726326|36
1631706980000|2021-09-15 11:56:20|727859.8|726859.8|728294.6|726294.6|728386.2|726859.8|727858.4|726294.6|38
1631706990000|2021-09-15 11:56:30|728296|726296|727828.1|726828.1|728326.6|726830.4|727812.2|726296|32
1631707000000|2021-09-15 11:56:40|727829.9|726829.9|728333|726333|728343.1|726838.4|727825.3|726329.5|36
1631707010000|2021-09-15 11:56:50|728335.9|726335.9|728340|726340|728361.5|726852.7|727828.5|726335.9|36
1631707020000|2021-09-15 11:57:00|728336.7|726336.7|727848.4|726848.4|728352.3|726848.4|727816.9|726315.3|39
1631707030000|2021-09-15 11:57:10|727837.4|726837.4|728314.5|726314.5|728336.1|726837.4|727815.8|726301.7|37
1631707040000|2021-09-15 11:57:20|728334.6|726334.6|728270.8|726270.8|728345.4|726786.7|727756.3|726256.8|38
1631707050000|2021-09-15 11:57:30|728276.3|726276.3|727771.3|726771.3|728307.1|726780.9|727761.7|726269.9|36
1631707060000|2021-09-15 11:57:40|727762.5|726762.5|727740.9|726740.9|728273.7|726768.5|727732.2|726245.5|34
1631707070000|2021-09-15 11:57:50|727736.9|726736.9|728249.9|726249.9|728278.9|726766.5|727736.9|726249.9|39
1631707080000|2021-09-15 11:58:00|727747.9|726747.9|728254.3|726254.3|728262.1|726752.8|727709.7|726228.9|39
1631707090000|2021-09-15 11:58:10|728244.8|726244.8|728205.8|726205.8|728244.8|726741.7|727681.9|726174.5|39
1631707100000|2021-09-15 11:58:20|728206.5|726206.5|728202.2|726202.2|728219|726219|728196.8|726196.8|28
1631707110000|2021-09-15 11:58:30|728194.4|726194.4|728204.8|726204.8|728215.3|726215.3|728192.7|726192.7|36
1631707120000|2021-09-15 11:58:40|728224.3|726224.3|728200.4|726200.4|728233.1|726233.1|728188.3|726188.3|35
1631707130000|2021-09-15 11:58:50|728199.2|726199.2|728259.9|726259.9|728263|726705.3|727670.7|726175.5|33
1631707140000|2021-09-15 11:59:00|728257.6|726257.6|727762.6|726762.6|728281|726762.6|727762.6|726245.5|37
1631707150000|2021-09-15 11:59:10|727774.4|726774.4|728240.9|726240.9|728302.5|726789.4|727773.3|726235|31
1631707160000|2021-09-15 11:59:20|728229.8|726229.8|728254.1|726254.1|728255.8|726255.8|728229.8|726229.8|29
1631707170000|2021-09-15 11:59:30|728247.5|726247.5|728240.4|726240.4|728251.1|726251.1|728232.3|726232.3|32
1631707180000|2021-09-15 11:59:40|728242|726242|728209.7|726209.7|728242|726716.1|727706.2|726201.8|37
1631707190000|2021-09-15 11:59:50|728214.9|726214.9|728241.3|726241.3|728251.8|726251.8|728205.8|726205.8|36
1631707200000|2021-09-15 12:00:00|728243.5|726243.5|728250.5|726250.5|728293.1|726735|727695.3|726182|38
1631707210000|2021-09-15 12:00:10|728250.3|726250.3|728259.2|726259.2|728286.7|726781.9|727769.1|726250.3|35
1631707220000|2021-09-15 12:00:20|728251.4|726251.4|728210|726210|728255.6|726759.3|727729.7|726208.4|32
1631707230000|2021-09-15 12:00:30|728189.7|726189.7|727640.5|726640.5|728209.8|726644.7|727635.6|726142.7|33
1631707240000|2021-09-15 12:00:40|727651.2|726651.2|728153.8|726153.8|728155.8|726663.4|727641.8|726153.6|25
1631707250000|2021-09-15 12:00:50|728152.2|726152.2|728201.3|726201.3|728201.3|726201.3|728151.2|726151.2|22
1631707260000|2021-09-15 12:01:00|728199.6|726199.6|728178.9|726178.9|728199.6|726669.3|727669.3|726156.7|36
1631707270000|2021-09-15 12:01:10|728177.6|726177.6|728146|726146|728210.5|726658.5|727655|726141.3|35
1631707280000|2021-09-15 12:01:20|728145|726145|727645.3|726645.3|728174.8|726652.8|727643.3|726141.6|31
1631707290000|2021-09-15 12:01:30|728150.3|726150.3|727671.9|726671.9|728186.9|726676.1|727641.7|726144|35
1631707300000|2021-09-15 12:01:40|727673.2|726673.2|728171.6|726171.6|728187.6|726682.3|727664.8|726169.3|35
1631707310000|2021-09-15 12:01:50|728169.7|726169.7|727675.2|726675.2|728192.1|726675.7|727661|726160|35
1631707320000|2021-09-15 12:02:00|728172.1|726172.1|727635.2|726635.2|728172.3|726675.5|727613|726121.1|31
1631707330000|2021-09-15 12:02:10|727637.5|726637.5|727619.5|726619.5|727637.5|726637.5|727615.2|726615.2|32
1631707340000|2021-09-15 12:02:20|728079.4|726079.4|727621.7|726621.7|728128.9|726639.4|727591.9|726079.4|29
1631707350000|2021-09-15 12:02:30|727607.5|726607.5|728114.2|726114.2|728114.2|726618.2|727607.2|726097.6|31
1631707360000|2021-09-15 12:02:40|728117.3|726117.3|727614.6|726614.6|728117.3|726619.1|727609.4|726115.5|18
1631707370000|2021-09-15 12:02:50|727613.9|726613.9|727617.7|726617.7|727625.3|726625.3|727612.5|726612.5|22
1631707380000|2021-09-15 12:03:00|727610.5|726610.5|728090.2|726090.2|728130.1|726617.5|727580.5|726087.4|36
1631707390000|2021-09-15 12:03:10|728090.6|726090.6|727587.1|726587.1|728093.1|726609.2|727581.4|726090.6|20
1631707400000|2021-09-15 12:03:20|727589.2|726589.2|727587.3|726587.3|727596.7|726596.7|727584.6|726584.6|27
1631707410000|2021-09-15 12:03:30|727585.6|726585.6|728069.3|726069.3|728079.3|726585.6|727548.9|726051.6|29
1631707420000|2021-09-15 12:03:40|728070.5|726070.5|727571.5|726571.5|728076.7|726590.8|727567.6|726065.7|35
1631707430000|2021-09-15 12:03:50|727570.5|726570.5|728100.9|726100.9|728179.1|726666.1|727566.6|726098.2|33
1631707440000|2021-09-15 12:04:00|728098.1|726098.1|728129|726129|728130.1|726622.6|727615.3|726086.4|33
1631707450000|2021-09-15 12:04:10|728125|726125|728109.6|726109.6|728125|726624|727606.8|726102.8|27
1631707460000|2021-09-15 12:04:20|728112.1|726112.1|727615.4|726615.4|728112.1|726616.7|727607.4|726112.1|13
1631707470000|2021-09-15 12:04:30|727610.8|726610.8|727614.5|726614.5|728099.5|726614.5|727594.3|726099.5|22
1631707480000|2021-09-15 12:04:40|727613|726613|727613.6|726613.6|727622.1|726622.1|727604.5|726604.5|16
1631707490000|2021-09-15 12:04:50|727608.5|726608.5|728107.1|726107.1|728107.5|726610.5|727595.5|726095.5|29
1631707500000|2021-09-15 12:05:00|728107|726107|728061.6|726061.6|728107|726612.2|727546.5|726052.9|26
1631707510000|2021-09-15 12:05:10|728058.6|726058.6|728079.3|726079.3|728083|726573|727573|726048.3|31
1631707520000|2021-09-15 12:05:20|728074.8|726074.8|727599.1|726599.1|728105.2|726608.9|727599.1|726074.8|21
1631707530000|2021-09-15 12:05:30|727588.4|726588.4|727610.9|726610.9|728118.3|726625.2|727588.3|726118.3|36
1631707540000|2021-09-15 12:05:40|727609.1|726609.1|727611.8|726611.8|728114.2|726617.3|727601.7|726100|23
1631707550000|2021-09-15 12:05:50|727590.7|726590.7|727584.9|726584.9|728078.4|726613.7|727566.5|726078.4|35
1631707560000|2021-09-15 12:06:00|727583.2|726583.2|727580|726580|727590.2|726590.2|727564.6|726564.6|33
1631707570000|2021-09-15 12:06:10|727580.5|726580.5|727595.1|726595.1|728092|726598|727557.2|726052.6|24
1631707580000|2021-09-15 12:06:20|727590.2|726590.2|727577|726577|727626.5|726626.5|727575.1|726575.1|37
1631707590000|2021-09-15 12:06:30|728090.8|726090.8|727619.8|726619.8|728121.8|726628.2|727589|726089.3|33
1631707600000|2021-09-15 12:06:40|727625.4|726625.4|727625.2|726625.2|728135.1|726632.8|727622|726135.1|28
1631707610000|2021-09-15 12:06:50|727621.8|726621.8|727632.9|726632.9|727635.3|726635.3|727619.9|726619.9|28
1631707620000|2021-09-15 12:07:00|727630.7|726630.7|727630.3|726630.3|727630.7|726630.7|727624.4|726624.4|26
1631707630000|2021-09-15 12:07:10|727629.3|726629.3|727627|726627|727630.9|726630.9|727623.1|726623.1|21
1631707640000|2021-09-15 12:07:20|727627.4|726627.4|727626.8|726626.8|727630.3|726630.3|727622.9|726622.9|18
1631707650000|2021-09-15 12:07:30|727627.1|726627.1|727652.2|726652.2|727652.2|726652.2|727618.9|726618.9|30
1631707660000|2021-09-15 12:07:40|727642.2|726642.2|727607.9|726607.9|728114.4|726654|727607.9|726113.4|32
1631707670000|2021-09-15 12:07:50|727610|726610|727608.2|726608.2|727628|726628|727608.2|726608.2|22
1631707680000|2021-09-15 12:08:00|727603|726603|727617|726617|728110|726635|727595.9|726095.2|31
1631707690000|2021-09-15 12:08:10|727616.9|726616.9|727615.2|726615.2|727622.8|726622.8|727608.3|726608.3|24
1631707700000|2021-09-15 12:08:20|727618.5|726618.5|727630.2|726630.2|728121.5|726647.1|727608|726121.3|35
1631707710000|2021-09-15 12:08:30|727635.3|726635.3|727628.4|726628.4|727646.5|726646.5|727624.1|726624.1|24
1631707720000|2021-09-15 12:08:40|727632.5|726632.5|727564.7|726564.7|727636.4|726636.4|727549|726549|34
1631707730000|2021-09-15 12:08:50|727563.5|726563.5|727581|726581|728066.3|726583.8|727552.9|726066.3|36
1631707740000|2021-09-15 12:09:00|727571.4|726571.4|727580.7|726580.7|727598.2|726598.2|727571.4|726571.4|34
1631707750000|2021-09-15 12:09:10|727578.4|726578.4|727568.2|726568.2|728072.3|726585.7|727540.9|726050.7|35
1631707760000|2021-09-15 12:09:20|727562.3|726562.3|728068.5|726068.5|728069.3|726576.1|727555.8|726061.2|30
1631707770000|2021-09-15 12:09:30|728067|726067|727566.7|726566.7|728067|726572.5|727550.6|726067|31
1631707780000|2021-09-15 12:09:40|727554.5|726554.5|727542|726542|727569.7|726569.7|727542|726542|33
1631707790000|2021-09-15 12:09:50|727541|726541|727541.4|726541.4|727550.8|726550.8|727532.4|726532.4|28
1631707800000|2021-09-15 12:10:00|727540.5|726540.5|727594.3|726594.3|728097.4|726601.6|727539.7|726097.4|30
1631707810000|2021-09-15 12:10:10|727592|726592|727580.1|726580.1|728097.8|726592.3|727573.5|726074.4|29
1631707820000|2021-09-15 12:10:20|727581.6|726581.6|727601|726601|727625.9|726625.9|727578|726578|27
1631707830000|2021-09-15 12:10:30|727600.5|726600.5|727656.1|726656.1|728112.3|726665.8|727600.1|726110.8|30
1631707840000|2021-09-15 12:10:40|727654.5|726654.5|727632.8|726632.8|728128.4|726656.1|727612.5|726128.4|30
1631707850000|2021-09-15 12:10:50|727631.1|726631.1|727574.6|726574.6|728065.8|726631.7|727557.4|726063.5|31
1631707860000|2021-09-15 12:11:00|727564|726564|727661.1|726661.1|728154.3|726667.1|727564|726153.3|39
1631707870000|2021-09-15 12:11:10|727658.6|726658.6|727636.6|726636.6|727660.5|726660.5|727632.5|726632.5|32
1631707880000|2021-09-15 12:11:20|727637|726637|727662|726662|727668.6|726668.6|727632.1|726632.1|30
1631707890000|2021-09-15 12:11:30|727665.9|726665.9|727671.1|726671.1|728164.6|726671.1|727642.9|726157.1|32
1631707900000|2021-09-15 12:11:40|727664.1|726664.1|727663.4|726663.4|727668.9|726668.9|727662.2|726662.2|14
1631707910000|2021-09-15 12:11:50|727665.7|726665.7|727652.4|726652.4|727669.4|726669.4|727651.6|726651.6|21
1631707920000|2021-09-15 12:12:00|727652.2|726652.2|728149.8|726149.8|728149.8|726653.6|727643.5|726142|33
1631707930000|2021-09-15 12:12:10|728147.9|726147.9|727642.2|726642.2|728149|726658.6|727632.7|726145.2|30
1631707940000|2021-09-15 12:12:20|728119.2|726119.2|727633|726633|728125|726645.9|727596.6|726095.4|30
1631707950000|2021-09-15 12:12:30|727610.5|726610.5|727570.1|726570.1|728089.2|726623|727544.2|726052.4|36
1631707960000|2021-09-15 12:12:40|727571.2|726571.2|727543.9|726543.9|728062.3|726572.8|727530.7|726059.6|31
1631707970000|2021-09-15 12:12:50|727557.7|726557.7|728094.4|726094.4|728113.7|726614|727557|726094.4|36
1631707980000|2021-09-15 12:13:00|728102.7|726102.7|727667.5|726667.5|728166.9|726667.9|727637.5|726101.2|34
1631707990000|2021-09-15 12:13:10|727664.9|726664.9|727645.2|726645.2|728150.4|726664.9|727614.1|726116.5|31
1631708000000|2021-09-15 12:13:20|727646.7|726646.7|727654.3|726654.3|728160.4|726654.7|727642.6|726149.7|28
1631708010000|2021-09-15 12:13:30|727654.7|726654.7|727662.2|726662.2|728145.6|726670.9|727650.5|726145.6|23
1631708020000|2021-09-15 12:13:40|727660.8|726660.8|727654.3|726654.3|727662.3|726662.3|727647.2|726647.2|22
1631708030000|2021-09-15 12:13:50|727662|726662|727669.3|726669.3|727670.8|726670.8|727649.7|726649.7|25
1631708040000|2021-09-15 12:14:00|727667.5|726667.5|727656.3|726656.3|728174.2|726682.8|727646.8|726166.4|36
1631708050000|2021-09-15 12:14:10|727661.5|726661.5|727653.6|726653.6|728162.4|726672|727619.6|726123.5|32
1631708060000|2021-09-15 12:14:20|727653.9|726653.9|728136.5|726136.5|728149.9|726661.3|727631.2|726136.5|30
1631708070000|2021-09-15 12:14:30|727625.5|726625.5|728126.5|726126.5|728132.9|726628.9|727612.1|726112.2|36
1631708080000|2021-09-15 12:14:40|728126.2|726126.2|727586.8|726586.8|728128.9|726625.1|727537.8|726045.5|39
1631708090000|2021-09-15 12:14:50|727580|726580|727588.1|726588.1|728090.9|726594|727570.3|726076.7|33
1631708100000|2021-09-15 12:15:00|727582.4|726582.4|727567.3|726567.3|728078.6|726585.1|727559.1|726069.7|29
1631708110000|2021-09-15 12:15:10|727568.1|726568.1|727573|726573|728086.9|726581.7|727560.9|726069.4|28
1631708120000|2021-09-15 12:15:20|727569.3|726569.3|727579|726579|728097.1|726596.1|727568.7|726085.8|27
1631708130000|2021-09-15 12:15:30|727578.9|726578.9|728097.4|726097.4|728164.6|726655.3|727576.3|726097.4|39
1631708140000|2021-09-15 12:15:40|728102.8|726102.8|727567.3|726567.3|728102.8|726588.7|727557.6|726051|37
1631708150000|2021-09-15 12:15:50|727568.7|726568.7|728090|726090|728090|726596.1|727546.1|726031.5|33
1631708160000|2021-09-15 12:16:00|728081.2|726081.2|728106|726106|728109.4|726613.2|727566.3|726075.2|32
1631708170000|2021-09-15 12:16:10|728115.6|726115.6|727645.4|726645.4|728142.9|726651.5|727596.1|726101.7|29
1631708180000|2021-09-15 12:16:20|727647|726647|727665.3|726665.3|728166.4|726668.6|727642.1|726155|38
1631708190000|2021-09-15 12:16:30|727665.8|726665.8|727669.8|726669.8|727669.8|726669.8|727658.4|726658.4|33
1631708200000|2021-09-15 12:16:40|727669.2|726669.2|727672.4|726672.4|727676.5|726676.5|727666|726666|21
1631708210000|2021-09-15 12:16:50|727661.3|726661.3|728123.9|726123.9|728150.6|726683|727638.7|726123.9|32
1631708220000|2021-09-15 12:17:00|728126.3|726126.3|727681.2|726681.2|728172.9|726681.2|727658.6|726126.3|33
1631708230000|2021-09-15 12:17:10|727682.1|726682.1|728153.6|726153.6|728194|726682.1|727652.6|726142.7|29
1631708240000|2021-09-15 12:17:20|728158|726158|728152.1|726152.1|728158|726656.5|727640.5|726139.2|28
1631708250000|2021-09-15 12:17:30|728152|726152|728088.1|726088.1|728152|726625|727580.5|726080.1|36
1631708260000|2021-09-15 12:17:40|728087.3|726087.3|728098.2|726098.2|728101.1|726601.7|727553|726057.6|40
1631708270000|2021-09-15 12:17:50|727590|726590|727679.6|726679.6|728149.2|726681.5|727590|726146.3|33
1631708280000|2021-09-15 12:18:00|727679.7|726679.7|727664.1|726664.1|728162|726680.2|727642.6|726150.2|36
1631708290000|2021-09-15 12:18:10|727670.2|726670.2|727623.7|726623.7|728144.9|726671.3|727623.7|726127.5|35
1631708300000|2021-09-15 12:18:20|727626.1|726626.1|727585.8|726585.8|728124.4|726626.1|727566.2|726067.1|28
1631708310000|2021-09-15 12:18:30|727577.9|726577.9|727571.8|726571.8|727593.1|726593.1|727565.6|726565.6|28
1631708320000|2021-09-15 12:18:40|727572.4|726572.4|727556.1|726556.1|727578.2|726578.2|727546|726546|27
1631708330000|2021-09-15 12:18:50|727553.6|726553.6|727546.5|726546.5|728047.8|726561.4|727526.8|726037.7|36
1631708340000|2021-09-15 12:19:00|727560.1|726560.1|727552.9|726552.9|727561.1|726561.1|727540.6|726540.6|35
1631708350000|2021-09-15 12:19:10|727553.5|726553.5|727571.5|726571.5|727578.7|726578.7|727551.6|726551.6|31
1631708360000|2021-09-15 12:19:20|728071.8|726071.8|727590.6|726590.6|728076.7|726604.3|727582.6|726071.1|27
1631708370000|2021-09-15 12:19:30|728076.4|726076.4|728063.7|726063.7|728076.4|726553.8|727532.8|726053.3|35
1631708380000|2021-09-15 12:19:40|728065.9|726065.9|727530.5|726530.5|728070.1|726537.7|727520.8|726029.1|32
1631708390000|2021-09-15 12:19:50|727527.3|726527.3|728029.8|726029.8|728044.8|726530.3|727524.1|726025.8|37
1631708400000|2021-09-15 12:20:00|728024.9|726024.9|727448.7|726448.7|728024.9|726509.7|727448.7|725952|36
1631708410000|2021-09-15 12:20:10|727449.5|726449.5|727448.5|726448.5|727945.8|726455.7|727413.1|725916.5|38
1631708420000|2021-09-15 12:20:20|727446.6|726446.6|727450.6|726450.6|727944.8|726450.6|727410.6|725923.2|34
1631708430000|2021-09-15 12:20:30|727946.7|725946.7|727446.5|726446.5|727949.4|726454.7|727421|725919.1|36
1631708440000|2021-09-15 12:20:40|727932.7|725932.7|727421.9|726421.9|727932.7|726428.6|727416.2|725920.3|27
1631708450000|2021-09-15 12:20:50|727421.3|726421.3|727404.1|726404.1|727914.2|726421.3|727387.2|725900|32
1631708460000|2021-09-15 12:21:00|727404.5|726404.5|727841.7|725841.7|727885.9|726404.5|727332|725827.4|34
1631708470000|2021-09-15 12:21:10|727340.4|726340.4|727408.7|726408.7|727909.6|726408.7|727335.8|725840.9|36
1631708480000|2021-09-15 12:21:20|727409|726409|727351.8|726351.8|727871.6|726409|727351.8|725856.9|30
1631708490000|2021-09-15 12:21:30|727851.5|725851.5|727369.1|726369.1|727861.8|726371.6|727347.2|725839.7|32
1631708500000|2021-09-15 12:21:40|727371.4|726371.4|727380|726380|727877.7|726382.1|727343.7|725874.8|27
1631708510000|2021-09-15 12:21:50|727380.2|726380.2|727382.7|726382.7|727889.9|726388.2|727372.5|725887.7|23
1631708520000|2021-09-15 12:22:00|727377.8|726377.8|727374.8|726374.8|727874.6|726379.4|727371.8|725871.8|27
1631708530000|2021-09-15 12:22:10|727373.3|726373.3|728018.9|726018.9|728018.9|726378.7|727373.3|725871.1|23
1631708540000|2021-09-15 12:22:20|728027.5|726027.5|728051.5|726051.5|728053.6|726548.8|727515.2|726018.2|36
1631708550000|2021-09-15 12:22:30|728046.3|726046.3|728046.7|726046.7|728056.1|726537.1|727514.4|726017.3|32
1631708560000|2021-09-15 12:22:40|728052.1|726052.1|728013.4|726013.4|728052.1|726554.2|727497.5|726012.2|28
1631708570000|2021-09-15 12:22:50|728018.3|726018.3|727511.3|726511.3|728018.3|726513.8|727494.8|726018.3|23
1631708580000|2021-09-15 12:23:00|727507.9|726507.9|727536.1|726536.1|727542|726542|727507|726507|36
1631708590000|2021-09-15 12:23:10|727535.4|726535.4|727538.4|726538.4|728042.1|726556.4|727533.1|726042.1|31
1631708600000|2021-09-15 12:23:20|727538.1|726538.1|727563.1|726563.1|728054.6|726568.9|727534.3|726054.6|27
1631708610000|2021-09-15 12:23:30|727563.3|726563.3|727506.6|726506.6|728038|726563.3|727506.6|726016.2|37
1631708620000|2021-09-15 12:23:40|727504|726504|727498.4|726498.4|728011|726528.3|727483.1|726008.6|32
1631708630000|2021-09-15 12:23:50|727502.8|726502.8|727504.7|726504.7|727517.8|726517.8|727490.3|726490.3|29
1631708640000|2021-09-15 12:24:00|727504.8|726504.8|727510.9|726510.9|728033.2|726518.8|727500.3|726006.4|37
1631708650000|2021-09-15 12:24:10|727510.3|726510.3|727967.6|725967.6|728034.9|726519|727466.6|725963.8|39
1631708660000|2021-09-15 12:24:20|727469.1|726469.1|727470.2|726470.2|727974.4|726490.7|727463.7|725970.8|30
1631708670000|2021-09-15 12:24:30|727469.7|726469.7|727589.9|726589.9|728093.4|726589.9|727465.6|725986.6|32
1631708680000|2021-09-15 12:24:40|727589|726589|727771.2|726771.2|728285.9|726778.4|727588.6|726116.7|39
1631708690000|2021-09-15 12:24:50|728272.6|726272.6|728321.7|726321.7|728351.4|726351.4|728272.6|726272.6|38
1631708700000|2021-09-15 12:25:00|728318.3|726318.3|728244.4|726244.4|728329.5|726329.5|728225.6|726225.6|37
1631708710000|2021-09-15 12:25:10|728244|726244|728467|726467|728467|726888.1|727754.9|726229.1|38
1631708720000|2021-09-15 12:25:20|728468.1|726468.1|728410.4|726410.4|728480.7|726480.7|728395.2|726395.2|37
1631708730000|2021-09-15 12:25:30|728391.9|726391.9|727934.7|726934.7|728438|726934.7|727931.9|726391.9|36
1631708740000|2021-09-15 12:25:40|727934|726934|728423.4|726423.4|728447.6|726938.2|727914.8|726422|35
1631708750000|2021-09-15 12:25:50|728425|726425|728419.5|726419.5|728426.6|726927|727921.3|726417.2|30
1631708760000|2021-09-15 12:26:00|728417.6|726417.6|727931.9|726931.9|728430.4|726933.8|727903.8|726379.4|32
1631708770000|2021-09-15 12:26:10|727934.2|726934.2|728432.1|726432.1|728439.8|726934.2|727934.2|726424.3|28
1631708780000|2021-09-15 12:26:20|728426|726426|728421.9|726421.9|728429.1|726429.1|728411.1|726411.1|26
1631708790000|2021-09-15 12:26:30|728416.1|726416.1|728407.3|726407.3|728417.1|726898.2|727898.2|726404.2|35
1631708800000|2021-09-15 12:26:40|728407.2|726407.2|727911.9|726911.9|728420.6|726913.8|727902.4|726401.6|31
1631708810000|2021-09-15 12:26:50|727919.2|726919.2|727913.3|726913.3|727919.2|726919.2|727913|726913|22
1631708820000|2021-09-15 12:27:00|727912|726912|727911.6|726911.6|727922.8|726922.8|727892.5|726892.5|27
1631708830000|2021-09-15 12:27:10|727909.2|726909.2|727894.7|726894.7|727909.2|726909.2|727893.9|726893.9|31
1631708840000|2021-09-15 12:27:20|727895|726895|727875.9|726875.9|727904.7|726904.7|727871.4|726871.4|28
1631708850000|2021-09-15 12:27:30|727869.3|726869.3|727853.5|726853.5|728365.9|726877|727844|726351.1|36
1631708860000|2021-09-15 12:27:40|727850.7|726850.7|727856.4|726856.4|727856.4|726856.4|727840.2|726840.2|30
1631708870000|2021-09-15 12:27:50|727856.3|726856.3|727849|726849|728352.3|726856.3|727842|726351.2|27
1631708880000|2021-09-15 12:28:00|727850.1|726850.1|728371.6|726371.6|728372.5|726850.1|727847.1|726353.6|22
1631708890000|2021-09-15 12:28:10|728370.4|726370.4|727877.7|726877.7|728370.7|726877.7|727862.2|726364.7|22
1631708900000|2021-09-15 12:28:20|727876.9|726876.9|727868.3|726868.3|727876.9|726876.9|727868.3|726868.3|18
1631708910000|2021-09-15 12:28:30|727868.5|726868.5|727910.1|726910.1|728378.2|726920.9|727868.5|726375.2|20
1631708920000|2021-09-15 12:28:40|727909.9|726909.9|727920.4|726920.4|727927.2|726927.2|727907.3|726907.3|24
1631708930000|2021-09-15 12:28:50|727920.5|726920.5|727919.5|726919.5|727922.1|726922.1|727916.1|726916.1|13
1631708940000|2021-09-15 12:29:00|727919.3|726919.3|728397.4|726397.4|728401.7|726925.7|727891|726397.4|21
1631708950000|2021-09-15 12:29:10|728395.4|726395.4|727901.7|726901.7|728416.7|726901.7|727891.3|726393.6|31
1631708960000|2021-09-15 12:29:20|727903.3|726903.3|727920.2|726920.2|728417.3|726927.7|727900.5|726407.2|30
1631708970000|2021-09-15 12:29:30|727914.8|726914.8|727909.2|726909.2|727914.8|726914.8|727903.9|726903.9|19
1631708980000|2021-09-15 12:29:40|727909.9|726909.9|728366.2|726366.2|728371.7|726912.2|727851.7|726356.1|24
1631708990000|2021-09-15 12:29:50|728370.8|726370.8|728365.2|726365.2|728373.7|726373.7|728355.3|726355.3|24
1631709000000|2021-09-15 12:30:00|728364.7|726364.7|727916.1|726916.1|728395.3|726926.6|727891.1|726364.7|33
1631709010000|2021-09-15 12:30:10|727909.7|726909.7|728300.4|726300.4|728373.3|726909.7|727810.4|726284.8|39
1631709020000|2021-09-15 12:30:20|728298.7|726298.7|728277.4|726277.4|728334|726812.7|727763.5|726260.8|39
1631709030000|2021-09-15 12:30:30|728273.6|726273.6|728161.3|726161.3|728273.6|726733.6|727693|726116.5|40
1631709040000|2021-09-15 12:30:40|728160.3|726160.3|727648.3|726648.3|728206.7|726680.3|727640.5|726138|40
1631709050000|2021-09-15 12:30:50|727652.1|726652.1|728180|726180|728180.4|726656|727652.1|726122.7|39
1631709060000|2021-09-15 12:31:00|728178.5|726178.5|728193.3|726193.3|728193.3|726690.1|727657.1|726159.6|36
1631709070000|2021-09-15 12:31:10|728186.8|726186.8|728294.6|726294.6|728317.9|726713.8|727707.7|726186.8|38
1631709080000|2021-09-15 12:31:20|728298.6|726298.6|727799.8|726799.8|728312.6|726799.8|727772.1|726267.3|36
1631709090000|2021-09-15 12:31:30|727798.6|726798.6|727934.8|726934.8|728345.6|726941.6|727797.4|726301.8|36
1631709100000|2021-09-15 12:31:40|727938.1|726938.1|728384.4|726384.4|728417.1|726942.5|727934.4|726363.5|35
1631709110000|2021-09-15 12:31:50|728390.7|726390.7|728397.5|726397.5|728405|726405|728355.8|726355.8|35
1631709120000|2021-09-15 12:32:00|728395.6|726395.6|727911|726911|728408|726926.1|727892.7|726386.3|40
1631709130000|2021-09-15 12:32:10|727917.8|726917.8|727982.8|726982.8|728430.8|726986.9|727915.6|726425.6|35
1631709140000|2021-09-15 12:32:20|727967.6|726967.6|727999.1|726999.1|728511.4|727011.9|727967.6|726466|35
1631709150000|2021-09-15 12:32:30|727991.1|726991.1|727996.3|726996.3|728497.6|726999.2|727982.3|726475.5|35
1631709160000|2021-09-15 12:32:40|727997|726997|727999.3|726999.3|728496.8|727019.2|727984.3|726496.8|28
1631709170000|2021-09-15 12:32:50|728009.9|727009.9|728010.9|727010.9|728512.1|727022.8|727971.9|726502.6|31
1631709180000|2021-09-15 12:33:00|728009.1|727009.1|728088.4|727088.4|728610.9|727126.3|728009.1|726544|39
1631709190000|2021-09-15 12:33:10|728086|727086|728092.1|727092.1|728609.8|727099.1|728055.1|726558.8|38
1631709200000|2021-09-15 12:33:20|728090.8|727090.8|728586.1|726586.1|728600.3|727116.6|728061.4|726570.1|40
1631709210000|2021-09-15 12:33:30|728060.5|727060.5|728571.8|726571.8|728616.5|727094.1|728060.5|726563|37
1631709220000|2021-09-15 12:33:40|728575.8|726575.8|728072.4|727072.4|728575.8|727102.2|728063|726575.8|39
1631709230000|2021-09-15 12:33:50|728076.3|727076.3|728039.7|727039.7|728550.9|727076.3|728012|726542|35
1631709240000|2021-09-15 12:34:00|728037.8|727037.8|727914.4|726914.4|728529.6|727037.8|727904.4|726406.1|38
1631709250000|2021-09-15 12:34:10|727910.2|726910.2|728392.4|726392.4|728441.2|726924.3|727895.5|726375.6|37
1631709260000|2021-09-15 12:34:20|728393|726393|727922.1|726922.1|728429.9|726922.1|727880.8|726392.3|31
1631709270000|2021-09-15 12:34:30|728432.1|726432.1|727915.3|726915.3|728449.4|726937.4|727884.3|726387.4|40
1631709280000|2021-09-15 12:34:40|727901|726901|728458.7|726458.7|728462|726951.8|727895|726412.4|39
1631709290000|2021-09-15 12:34:50|728462.9|726462.9|728443.9|726443.9|728462.9|726951.1|727894|726405.1|38
1631709300000|2021-09-15 12:35:00|727931|726931|727978.7|726978.7|728488.7|726979.6|727931|726374.5|37
1631709310000|2021-09-15 12:35:10|727978.8|726978.8|728501.4|726501.4|728501.4|726984.7|727952.9|726449.1|37
1631709320000|2021-09-15 12:35:20|727998.5|726998.5|728546.7|726546.7|728553.3|727006.6|727965.7|726466|36
1631709330000|2021-09-15 12:35:30|728540.5|726540.5|728042.2|727042.2|728554.2|727049.9|728033.1|726521.5|34
1631709340000|2021-09-15 12:35:40|728045.4|727045.4|728026.5|727026.5|728556.3|727051.2|728008.7|726532.5|40
1631709350000|2021-09-15 12:35:50|728029.8|727029.8|728536|726536|728536|727073.6|728025.7|726528.2|30
1631709360000|2021-09-15 12:36:00|728535.2|726535.2|728018.1|727018.1|728535.2|727033.4|728010.7|726515.8|39
1631709370000|2021-09-15 12:36:10|728020.6|727020.6|727948|726948|728486.7|727020.6|727943.5|726451.4|34
1631709380000|2021-09-15 12:36:20|727947.5|726947.5|727937|726937|727991|726991|727924.7|726924.7|34
1631709390000|2021-09-15 12:36:30|727939|726939|727927.6|726927.6|728414.9|726947|727907.4|726414.9|37
1631709400000|2021-09-15 12:36:40|727925.7|726925.7|727971.5|726971.5|728465.3|726971.5|727911.2|726465.3|36
1631709410000|2021-09-15 12:36:50|727955.3|726955.3|727908.1|726908.1|728425.5|726962|727895.3|726407.9|37
1631709420000|2021-09-15 12:37:00|727910|726910|727934.7|726934.7|728423.3|726952.9|727899|726421.4|37
1631709430000|2021-09-15 12:37:10|727933.6|726933.6|727950.3|726950.3|728444|726954.9|727931.1|726444|25
1631709440000|2021-09-15 12:37:20|727949.7|726949.7|727939|726939|728437|726955|727905.7|726430.1|32
1631709450000|2021-09-15 12:37:30|727934.8|726934.8|727937.1|726937.1|728421.2|726962.1|727920.9|726421.2|32
1631709460000|2021-09-15 12:37:40|727968.2|726968.2|728066.2|727066.2|728517.6|727076.7|727956.4|726516.7|38
1631709470000|2021-09-15 12:37:50|728066.9|727066.9|728031.8|727031.8|728525.8|727071.8|728025.8|726525.8|33
1631709480000|2021-09-15 12:38:00|728032.6|727032.6|728028.2|727028.2|728045.5|727045.5|728025.6|727025.6|36
1631709490000|2021-09-15 12:38:10|728032.4|727032.4|728057.7|727057.7|728064|727064|728032.3|727032.3|34
1631709500000|2021-09-15 12:38:20|728058.1|727058.1|728503.8|726503.8|728534.9|727058.1|727994.1|726487.6|35
1631709510000|2021-09-15 12:38:30|728502.4|726502.4|728499.8|726499.8|728507.8|726507.8|728499.2|726499.2|30
1631709520000|2021-09-15 12:38:40|728493.8|726493.8|728007.8|727007.8|728499.7|727022.6|728007.8|726493.7|23
1631709530000|2021-09-15 12:38:50|728006|727006|727945.1|726945.1|728473.3|727010.4|727929.3|726419.3|35
1631709540000|2021-09-15 12:39:00|727942.9|726942.9|728485.3|726485.3|728485.3|726974.4|727916.7|726471.3|40
1631709550000|2021-09-15 12:39:10|728482.9|726482.9|727987.6|726987.6|728513.9|727019.2|727969.2|726452.3|36
1631709560000|2021-09-15 12:39:20|727986.5|726986.5|728489.8|726489.8|728497.3|726986.5|727980.1|726469.4|35
1631709570000|2021-09-15 12:39:30|728471.9|726471.9|728460|726460|728479.5|726980.9|727969|726458.6|36
1631709580000|2021-09-15 12:39:40|728465.8|726465.8|727928.8|726928.8|728470|726946.7|727918.7|726411.9|38
1631709590000|2021-09-15 12:39:50|727929.8|726929.8|727990.9|726990.9|728477.2|727006.3|727924.1|726473.2|32
1631709600000|2021-09-15 12:40:00|727990.1|726990.1|727984.6|726984.6|728474.4|727004.5|727959.2|726468.6|38
1631709610000|2021-09-15 12:40:10|727993.7|726993.7|727931.6|726931.6|728500.6|727011|727915.5|726425.3|35
1631709620000|2021-09-15 12:40:20|727918.5|726918.5|727973.8|726973.8|728460.4|726973.8|727891.2|726405|35
1631709630000|2021-09-15 12:40:30|727965.7|726965.7|727982.4|726982.4|728485.2|726997.9|727964.9|726485.2|35
1631709640000|2021-09-15 12:40:40|727981.9|726981.9|727949.3|726949.3|728460.5|726987.5|727890.8|726437.1|38
1631709650000|2021-09-15 12:40:50|727931|726931|728425.1|726425.1|728425.1|726931.7|727904.7|726416.5|31
1631709660000|2021-09-15 12:41:00|728444|726444|727993|726993|728444|726993|727904.7|726396.5|34
1631709670000|2021-09-15 12:41:10|727961.2|726961.2|728486|726486|728486|726992|727930.5|726416.3|35
1631709680000|2021-09-15 12:41:20|728487.8|726487.8|727934.7|726934.7|728487.8|726991.4|727927.6|726436.6|35
1631709690000|2021-09-15 12:41:30|727936.8|726936.8|727943.3|726943.3|727953.9|726953.9|727933.6|726933.6|31
1631709700000|2021-09-15 12:41:40|727945.1|726945.1|727966.8|726966.8|727974.2|726974.2|727939.4|726939.4|29
1631709710000|2021-09-15 12:41:50|727967.9|726967.9|727978.9|726978.9|728475.1|726978.9|727921.5|726434.4|29
1631709720000|2021-09-15 12:42:00|727977.1|726977.1|728026.4|727026.4|728508.5|727029.6|727975.3|726486.8|36
1631709730000|2021-09-15 12:42:10|728021.5|727021.5|728012.2|727012.2|728532.3|727037|728011.6|726522.8|33
1631709740000|2021-09-15 12:42:20|728014.6|727014.6|728029.9|727029.9|728029.9|727029.9|727990.3|726990.3|31
1631709750000|2021-09-15 12:42:30|728030.2|727030.2|728053.8|727053.8|728072.6|727072.6|728021.6|727021.6|34
1631709760000|2021-09-15 12:42:40|728054|727054|728025.4|727025.4|728063.9|727063.9|728021.9|727021.9|35
1631709770000|2021-09-15 12:42:50|728025.2|727025.2|728060.5|727060.5|728062.5|727062.5|728025|727025|26
1631709780000|2021-09-15 12:43:00|728059.5|727059.5|728071.7|727071.7|728071.7|727071.7|728040.4|727040.4|29
1631709790000|2021-09-15 12:43:10|728071.9|727071.9|728067.4|727067.4|728071.9|727071.9|728063.7|727063.7|20
1631709800000|2021-09-15 12:43:20|728073.2|727073.2|728074.3|727074.3|728074.4|727074.4|728039.6|727039.6|19
1631709810000|2021-09-15 12:43:30|728059.5|727059.5|728065.8|727065.8|728077.5|727077.5|728047.3|727047.3|34
1631709820000|2021-09-15 12:43:40|728063.8|727063.8|728071.6|727071.6|728073.4|727073.4|728041.7|727041.7|30
1631709830000|2021-09-15 12:43:50|728062.6|727062.6|728068.1|727068.1|728075|727075|728049|727049|23
1631709840000|2021-09-15 12:44:00|728068.8|727068.8|728040|727040|728542.1|727069.1|728033.9|726531.4|27
1631709850000|2021-09-15 12:44:10|728043|727043|728056.9|727056.9|728539.1|727060.7|728041.5|726533.1|25
1631709860000|2021-09-15 12:44:20|728059.7|727059.7|728054.1|727054.1|728566|727078.6|728040.4|726537.7|36
1631709870000|2021-09-15 12:44:30|728058.7|727058.7|728038.5|727038.5|728536.5|727058.7|728036.3|726529.9|33
1631709880000|2021-09-15 12:44:40|728018.6|727018.6|728039.1|727039.1|728044.5|727044.5|728018.6|727018.6|29
1631709890000|2021-09-15 12:44:50|728039.7|727039.7|728562.3|726562.3|728562.3|727048.4|728018.3|726562.2|31
1631709900000|2021-09-15 12:45:00|728055.3|727055.3|728031|727031|728526.6|727055.9|728025.4|726526.6|28
1631709910000|2021-09-15 12:45:10|728040.3|727040.3|728018.5|727018.5|728040.3|727040.3|728011.4|727011.4|25
1631709920000|2021-09-15 12:45:20|728029.9|727029.9|728025.5|727025.5|728030.4|727030.4|728012.5|727012.5|20
1631709930000|2021-09-15 12:45:30|728024.8|727024.8|728039.4|727039.4|728547.3|727053.5|728022.1|726536.4|30
1631709940000|2021-09-15 12:45:40|728038.7|727038.7|728049.2|727049.2|728557.2|727086.5|728038.7|726557.2|37
1631709950000|2021-09-15 12:45:50|728056|727056|728089.3|727089.3|728091|727091|728053.6|727053.6|32
1631709960000|2021-09-15 12:46:00|728600.1|726600.1|728057.3|727057.3|728600.1|727100.9|728057.3|726550.3|36
1631709970000|2021-09-15 12:46:10|728048.9|727048.9|728054|727054|728549.6|727056.2|728032.7|726531.5|35
1631709980000|2021-09-15 12:46:20|728054.5|727054.5|728106.6|727106.6|728612.1|727114.3|728047.5|726575.1|38
1631709990000|2021-09-15 12:46:30|728106.5|727106.5|728138.3|727138.3|728640.5|727138.3|728102.8|726635.9|24
1631710000000|2021-09-15 12:46:40|728125.6|727125.6|728624.6|726624.6|728643|727159.8|728111.3|726621.2|35
1631710010000|2021-09-15 12:46:50|728614.1|726614.1|728130.8|727130.8|728642.8|727130.8|728128.7|726614.1|23
1631710020000|2021-09-15 12:47:00|728621.6|726621.6|728070.6|727070.6|728621.6|727114.9|728054.5|726557.6|34
1631710030000|2021-09-15 12:47:10|728059.6|727059.6|728043.8|727043.8|728077.8|727077.8|728033.5|727033.5|33
1631710040000|2021-09-15 12:47:20|728048|727048|728064.3|727064.3|728569.9|727088.9|728038.2|726563.6|33
1631710050000|2021-09-15 12:47:30|728043.3|727043.3|728073.2|727073.2|728073.2|727073.2|728027.5|727027.5|32
1631710060000|2021-09-15 12:47:40|728587.5|726587.5|728044.6|727044.6|728587.5|727089.1|728040.7|726587.5|31
1631710070000|2021-09-15 12:47:50|728047.5|727047.5|728034.6|727034.6|728052.3|727052.3|728021.2|727021.2|30
1631710080000|2021-09-15 12:48:00|728042.2|727042.2|728045.7|727045.7|728047.4|727047.4|728033.5|727033.5|28
1631710090000|2021-09-15 12:48:10|728046.8|727046.8|728049.3|727049.3|728050.3|727050.3|728037.2|727037.2|22
1631710100000|2021-09-15 12:48:20|728051.6|727051.6|728068|727068|728566.2|727072.1|728042.6|726566.2|21
1631710110000|2021-09-15 12:48:30|728056.3|727056.3|727922.6|726922.6|728571.7|727083.5|727900|726400.6|37
1631710120000|2021-09-15 12:48:40|727923|726923|727915.4|726915.4|727937.8|726937.8|727907|726907|37
1631710130000|2021-09-15 12:48:50|727905.5|726905.5|727924.7|726924.7|728412.6|726924.7|727905.5|726393.4|38
1631710140000|2021-09-15 12:49:00|727920|726920|727956.9|726956.9|727957.7|726957.7|727920|726920|33
1631710150000|2021-09-15 12:49:10|727956.7|726956.7|727957.5|726957.5|727966.8|726966.8|727956.6|726956.6|20
1631710160000|2021-09-15 12:49:20|727956.7|726956.7|727971.9|726971.9|727974.4|726974.4|727956.1|726956.1|32
1631710170000|2021-09-15 12:49:30|727969.7|726969.7|727974.2|726974.2|727975.8|726975.8|727961.9|726961.9|26
1631710180000|2021-09-15 12:49:40|727975.5|726975.5|727971.4|726971.4|727976|726976|727970.1|726970.1|18
1631710190000|2021-09-15 12:49:50|727959.1|726959.1|727953.7|726953.7|728455.5|726965.8|727953.4|726455.3|25
1631710200000|2021-09-15 12:50:00|727955.3|726955.3|727987.5|726987.5|727987.5|726987.5|727953.1|726953.1|30
1631710210000|2021-09-15 12:50:10|727989.5|726989.5|727975|726975|728472.3|726994.5|727963.8|726472.3|28
1631710220000|2021-09-15 12:50:20|727977.9|726977.9|727965.7|726965.7|728466.5|726977.9|727937.6|726466.1|29
1631710230000|2021-09-15 12:50:30|727966|726966|727966.6|726966.6|728457.2|726979.6|727963|726457.2|25
1631710240000|2021-09-15 12:50:40|727964.3|726964.3|727965.5|726965.5|727966.2|726966.2|727939|726939|33
1631710250000|2021-09-15 12:50:50|727967|726967|727965.4|726965.4|727970.1|726970.1|727949.9|726949.9|25
1631710260000|2021-09-15 12:51:00|727960.9|726960.9|728457.1|726457.1|728471.3|726973.1|727956.3|726457.1|30
1631710270000|2021-09-15 12:51:10|728452.5|726452.5|728415.4|726415.4|728452.5|726968.1|727900.5|726391.6|33
1631710280000|2021-09-15 12:51:20|728400.4|726400.4|727888.6|726888.6|728430|726938.9|727888.6|726400.2|38
1631710290000|2021-09-15 12:51:30|727895.8|726895.8|727885.3|726885.3|728439.3|726981.2|727871.2|726386.6|38
1631710300000|2021-09-15 12:51:40|727864.6|726864.6|727855.6|726855.6|728359.5|726870.4|727848.6|726332.2|33
1631710310000|2021-09-15 12:51:50|727860.1|726860.1|727943|726943|727957.2|726957.2|727846.2|726846.2|33
1631710320000|2021-09-15 12:52:00|727931.6|726931.6|727970.4|726970.4|727977.9|726977.9|727931.6|726931.6|35
1631710330000|2021-09-15 12:52:10|727973.7|726973.7|727984.8|726984.8|727989.4|726989.4|727973.7|726973.7|28
1631710340000|2021-09-15 12:52:20|727982.2|726982.2|728056.7|727056.7|728059.3|727059.3|727982.2|726982.2|38
1631710350000|2021-09-15 12:52:30|728059.6|727059.6|728052.8|727052.8|728539.4|727061.5|728002.2|726539.4|37
1631710360000|2021-09-15 12:52:40|728051.9|727051.9|728008.5|727008.5|728524.7|727053.6|728008.5|726516.1|32
1631710370000|2021-09-15 12:52:50|728026.1|727026.1|728012|727012|728026.1|727026.1|727976.2|726976.2|27
1631710380000|2021-09-15 12:53:00|728002.8|727002.8|728042.5|727042.5|728536.2|727049.7|728002.8|726521.9|27
1631710390000|2021-09-15 12:53:10|728045.1|727045.1|728518.5|726518.5|728540.9|727066.1|728030.4|726518.5|29
1631710400000|2021-09-15 12:53:20|728521.7|726521.7|727979|726979|728523.5|727022.1|727972.8|726464.1|37
1631710410000|2021-09-15 12:53:30|727968.5|726968.5|728455.7|726455.7|728488.9|726986.7|727958.7|726440.2|38
1631710420000|2021-09-15 12:53:40|728456.1|726456.1|728439.2|726439.2|728468.4|726954.1|727948.7|726419.8|34
1631710430000|2021-09-15 12:53:50|728439.3|726439.3|728507.1|726507.1|728514|726514|728439.3|726439.3|23
1631710440000|2021-09-15 12:54:00|728495.8|726495.8|728073.9|727073.9|728577.7|727075.1|728067.1|726495.8|36
1631710450000|2021-09-15 12:54:10|728076|727076|728520.1|726520.1|728545.5|727076|728008.3|726482.4|34
1631710460000|2021-09-15 12:54:20|728519.6|726519.6|728523|726523|728545.9|727047.5|728047.5|726515.7|28
1631710470000|2021-09-15 12:54:30|728509.8|726509.8|728496.3|726496.3|728523.5|727025.2|728018.9|726496.3|33
1631710480000|2021-09-15 12:54:40|728496.1|726496.1|728502.1|726502.1|728518.9|726518.9|728494.7|726494.7|33
1631710490000|2021-09-15 12:54:50|728504|726504|728497|726497|728505.4|726505.4|728493.5|726493.5|28
1631710500000|2021-09-15 12:55:00|728503|726503|728502.6|726502.6|728529.7|727028|728025|726500|31
1631710510000|2021-09-15 12:55:10|728508.8|726508.8|728016|727016|728543.8|727049.1|728012.5|726506.9|35
1631710520000|2021-09-15 12:55:20|728016.1|727016.1|728509.9|726509.9|728527.3|727017.8|728016.1|726509.9|30
1631710530000|2021-09-15 12:55:30|728510.1|726510.1|728036.5|727036.5|728518.8|727036.5|728023.5|726500.7|30
1631710540000|2021-09-15 12:55:40|728035.1|727035.1|728057.2|727057.2|728549.4|727057.2|728026|726543.5|33
1631710550000|2021-09-15 12:55:50|728066.1|727066.1|727954.5|726954.5|728514.8|727066.6|727939.1|726437.7|38
1631710560000|2021-09-15 12:56:00|727953.5|726953.5|728383.8|726383.8|728383.8|726957.7|727894.7|726383.8|36
1631710570000|2021-09-15 12:56:10|728375.9|726375.9|728318.2|726318.2|728375.9|726857.9|727822|726315.2|36
1631710580000|2021-09-15 12:56:20|727817|726817|728215.1|726215.1|728305.1|726817|727725.2|726214.3|37
1631710590000|2021-09-15 12:56:30|728213.4|726213.4|728151.9|726151.9|728213.4|726698.8|727676.5|726144.2|38
1631710600000|2021-09-15 12:56:40|728155.3|726155.3|728131.1|726131.1|728160.9|726160.9|728110.1|726110.1|37
1631710610000|2021-09-15 12:56:50|728119.8|726119.8|728133.5|726133.5|728173|726173|728119.8|726119.8|38
1631710620000|2021-09-15 12:57:00|728138.3|726138.3|728137|726137|728139.4|726139.4|728118.9|726118.9|35
1631710630000|2021-09-15 12:57:10|728135.2|726135.2|728156.2|726156.2|728169.6|726169.6|728127.3|726127.3|25
1631710640000|2021-09-15 12:57:20|728156.6|726156.6|728141|726141|728159.4|726159.4|728127|726127|37
1631710650000|2021-09-15 12:57:30|728142.4|726142.4|727647.9|726647.9|728162.5|726648.3|727647.4|726126.7|35
1631710660000|2021-09-15 12:57:40|727648.9|726648.9|728159.8|726159.8|728160.2|726658.4|727643.4|726155.5|27
1631710670000|2021-09-15 12:57:50|728159.2|726159.2|728139.8|726139.8|728159.2|726159.2|728134.1|726134.1|31
1631710680000|2021-09-15 12:58:00|728135.3|726135.3|728117.4|726117.4|728149|726629.5|727629.5|726117.4|31
1631710690000|2021-09-15 12:58:10|728120.3|726120.3|727974.8|725974.8|728139.5|726594.8|727521|725974.8|39
1631710700000|2021-09-15 12:58:20|727972.6|725972.6|728054.5|726054.5|728063.5|726063.5|727967.5|725967.5|36
1631710710000|2021-09-15 12:58:30|728046|726046|727538.6|726538.6|728102.1|726589.6|727537.4|726034.9|37
1631710720000|2021-09-15 12:58:40|727539.1|726539.1|728032.3|726032.3|728047.6|726539.1|727516.3|726020.4|38
1631710730000|2021-09-15 12:58:50|728033|726033|728009.4|726009.4|728037.1|726037.1|728007.8|726007.8|38
1631710740000|2021-09-15 12:59:00|728010.6|726010.6|728028.4|726028.4|728037.9|726532|727514.9|726008|34
1631710750000|2021-09-15 12:59:10|728027.5|726027.5|727589.1|726589.1|728082.9|726599.5|727588.8|726014.3|35
1631710760000|2021-09-15 12:59:20|727590.5|726590.5|727652.2|726652.2|728166.3|726652.2|727590.5|726093.1|37
1631710770000|2021-09-15 12:59:30|728131.5|726131.5|728137.9|726137.9|728164.8|726637.1|727621.3|726127.4|36
1631710780000|2021-09-15 12:59:40|728139.9|726139.9|727552.9|726552.9|728139.9|726557.6|727548|726050.2|34
1631710790000|2021-09-15 12:59:50|727554.7|726554.7|728073.8|726073.8|728073.8|726562.1|727554.5|726053.8|30
1631710800000|2021-09-15 13:00:00|728073|726073|728069.9|726069.9|728106.5|726595.6|727585.9|726048.6|36
1631710810000|2021-09-15 13:00:10|728065.8|726065.8|727997.1|725997.1|728065.8|726568.1|727496.6|725979.1|35
1631710820000|2021-09-15 13:00:20|727998.5|725998.5|727500.9|726500.9|728006.4|726507.3|727480.9|725984.3|34
1631710830000|2021-09-15 13:00:30|727499.1|726499.1|727495.1|726495.1|727502.5|726502.5|727469.4|726469.4|33
1631710840000|2021-09-15 13:00:40|727497.6|726497.6|727978.1|725978.1|728001.8|726499.8|727484.3|725972.3|33
1631710850000|2021-09-15 13:00:50|727978.6|725978.6|727959.7|725959.7|727978.6|726488.9|727466|725951.4|33
1631710860000|2021-09-15 13:01:00|727958.4|725958.4|727464.2|726464.2|727965.8|726468.5|727453.4|725958.4|26
1631710870000|2021-09-15 13:01:10|727461.7|726461.7|727475.9|726475.9|727476.3|726476.3|727461.7|726461.7|22
1631710880000|2021-09-15 13:01:20|727480.1|726480.1|727984.7|725984.7|727999.4|726480.1|727471.4|725962.7|28
1631710890000|2021-09-15 13:01:30|727988|725988|728005.5|726005.5|728013.4|726013.4|727981.8|725981.8|25
1631710900000|2021-09-15 13:01:40|728009.8|726009.8|728024.2|726024.2|728029.4|726523.9|727517.9|725999.2|28
1631710910000|2021-09-15 13:01:50|728023.4|726023.4|728020.2|726020.2|728023.8|726023.8|728012.9|726012.9|27
1631710920000|2021-09-15 13:02:00|728021.4|726021.4|727978|725978|728021.4|726482|727477.2|725967.1|34
1631710930000|2021-09-15 13:02:10|727975.9|725975.9|727866.6|725866.6|727984.1|726476.7|727443.8|725860|31
1631710940000|2021-09-15 13:02:20|727872.9|725872.9|727840.7|725840.7|727872.9|725872.9|727832|725832|23
1631710950000|2021-09-15 13:02:30|727834.9|725834.9|727812.7|725812.7|727842.3|725842.3|727806.7|725806.7|33
1631710960000|2021-09-15 13:02:40|727823|725823|727767.5|725767.5|727823|726244.4|727225.8|725734.7|30
1631710970000|2021-09-15 13:02:50|727752.6|725752.6|727759.1|725759.1|727774.9|726255|727255|725749.6|32
1631710980000|2021-09-15 13:03:00|727761.8|725761.8|727770.2|725770.2|727785.2|726263.6|727253.2|725755.5|35
1631710990000|2021-09-15 13:03:10|727767.9|725767.9|727785|725785|727794.4|725794.4|727750.3|725750.3|34
1631711000000|2021-09-15 13:03:20|727776.7|725776.7|727281.3|726281.3|727799.3|726296.6|727281.3|725773.6|28
1631711010000|2021-09-15 13:03:30|727776.1|725776.1|727752.9|725752.9|727785.8|725785.8|727736.1|725736.1|34
1631711020000|2021-09-15 13:03:40|727752.6|725752.6|727751.7|725751.7|727757.9|726243.6|727239.4|725729.9|29
1631711030000|2021-09-15 13:03:50|727759.2|725759.2|727783.3|725783.3|727800|726264.2|727252.6|725739.9|33
1631711040000|2021-09-15 13:04:00|727783.1|725783.1|727791.7|725791.7|727797.3|725797.3|727768.8|725768.8|26
1631711050000|2021-09-15 13:04:10|727791.9|725791.9|727734.6|725734.6|727794.8|726264|727258|725726.8|37
1631711060000|2021-09-15 13:04:20|727732.7|725732.7|727738.9|725738.9|727749.9|726238.3|727229.8|725725|33
1631711070000|2021-09-15 13:04:30|727256.1|726256.1|727789.6|725789.6|727789.6|726256.1|727256.1|725742.2|28
1631711080000|2021-09-15 13:04:40|727787.6|725787.6|727795.4|725795.4|727795.8|725795.8|727768.3|725768.3|25
1631711090000|2021-09-15 13:04:50|727794.6|725794.6|727781.3|725781.3|727794.6|726286|727286|725776.4|24
1631711100000|2021-09-15 13:05:00|727778|725778|727757.6|725757.6|727796.4|726279.3|727259.6|725738|38
1631711110000|2021-09-15 13:05:10|727760|725760|727743|725743|727760|726246.3|727246.3|725727.6|37
1631711120000|2021-09-15 13:05:20|727745.8|725745.8|727746.2|725746.2|727751.7|725751.7|727725.3|725725.3|20
1631711130000|2021-09-15 13:05:30|727743.6|725743.6|727744.9|725744.9|727785.5|726283.1|727274.3|725731.8|33
1631711140000|2021-09-15 13:05:40|727738.2|725738.2|727726.1|725726.1|727740.6|726235.3|727233.6|725720|28
1631711150000|2021-09-15 13:05:50|727732|725732|727712|725712|727732|726241.2|727229|725703.7|27
1631711160000|2021-09-15 13:06:00|727718.6|725718.6|727734.7|725734.7|727735.1|725735.1|727705.9|725705.9|27
1631711170000|2021-09-15 13:06:10|727734|725734|727723.8|725723.8|727734|725734|727714|725714|24
1631711180000|2021-09-15 13:06:20|727722.7|725722.7|727741.4|725741.4|727748.7|726259|727249.7|725720.7|28
1631711190000|2021-09-15 13:06:30|727740.2|725740.2|727744.7|725744.7|727749.1|726266.2|727255.1|725731.8|32
1631711200000|2021-09-15 13:06:40|727747.4|725747.4|727259.1|726259.1|727759.2|726262|727229.2|725724.7|32
1631711210000|2021-09-15 13:06:50|727252.5|726252.5|727743.8|725743.8|727758.6|726265.2|727252.5|725730.7|27
1631711220000|2021-09-15 13:07:00|727740.5|725740.5|727723.6|725723.6|727744|726226.7|727221.5|725716.4|32
1631711230000|2021-09-15 13:07:10|727729.9|725729.9|727727|725727|727738|725738|727722.1|725722.1|27
1631711240000|2021-09-15 13:07:20|727729.5|725729.5|727725.8|725725.8|727729.5|725729.5|727715.6|725715.6|17
1631711250000|2021-09-15 13:07:30|727722.3|725722.3|727743.1|725743.1|727764.2|725764.2|727722.3|725722.3|28
1631711260000|2021-09-15 13:07:40|727737.4|725737.4|727729.4|725729.4|727747.9|725747.9|727721.3|725721.3|30
1631711270000|2021-09-15 13:07:50|727726.4|725726.4|727743.7|725743.7|727745.5|725745.5|727719.4|725719.4|24
1631711280000|2021-09-15 13:08:00|727737.4|725737.4|727774.6|725774.6|727786.1|725786.1|727737.4|725737.4|32
1631711290000|2021-09-15 13:08:10|727766.9|725766.9|727799.3|725799.3|727824.4|725824.4|727766.9|725766.9|34
1631711300000|2021-09-15 13:08:20|727806.9|725806.9|727813.5|725813.5|727820.6|726325.8|727325.4|725806.9|27
1631711310000|2021-09-15 13:08:30|727761.2|725761.2|727778.4|725778.4|727783.4|725783.4|727733.1|725733.1|35
1631711320000|2021-09-15 13:08:40|727782.1|725782.1|727767.6|725767.6|727787|725787|727764.6|725764.6|34
1631711330000|2021-09-15 13:08:50|727768.9|725768.9|727758.7|725758.7|727776.5|725776.5|727755.7|725755.7|34
1631711340000|2021-09-15 13:09:00|727759.9|725759.9|727734.6|725734.6|727801.5|725801.5|727733.4|725733.4|33
1631711350000|2021-09-15 13:09:10|727741.4|725741.4|727772.4|725772.4|727777|726261|727258.5|725724.8|37
1631711360000|2021-09-15 13:09:20|727758.8|725758.8|727729.9|725729.9|727761.2|725761.2|727718.8|725718.8|36
1631711370000|2021-09-15 13:09:30|727727.2|725727.2|727726.2|725726.2|727741.2|725741.2|727710.6|725710.6|27
1631711380000|2021-09-15 13:09:40|727727.3|725727.3|727715.2|725715.2|727727.3|725727.3|727708.8|725708.8|20
1631711390000|2021-09-15 13:09:50|727715.4|725715.4|727719.1|725719.1|727719.1|725719.1|727707|725707|20
1631711400000|2021-09-15 13:10:00|727724.2|725724.2|727718.2|725718.2|727724.2|725724.2|727708.9|725708.9|26
1631711410000|2021-09-15 13:10:10|727712.8|725712.8|727719.9|725719.9|727723.1|725723.1|727703.4|725703.4|25
1631711420000|2021-09-15 13:10:20|727717.2|725717.2|727703.3|725703.3|727717.2|725717.2|727699.2|725699.2|27
1631711430000|2021-09-15 13:10:30|727711.2|725711.2|727716.3|725716.3|727719.2|725719.2|727703.3|725703.3|22
1631711440000|2021-09-15 13:10:40|727716.4|725716.4|727711.9|725711.9|727720|725720|727706.1|725706.1|28
1631711450000|2021-09-15 13:10:50|727707.3|725707.3|727712.8|725712.8|727714|725714|727702.8|725702.8|19
1631711460000|2021-09-15 13:11:00|727705.4|725705.4|727724.1|725724.1|727742.5|725742.5|727703.4|725703.4|32
1631711470000|2021-09-15 13:11:10|727735.1|725735.1|727712.3|725712.3|727735.1|725735.1|727710.3|725710.3|29
1631711480000|2021-09-15 13:11:20|727710.7|725710.7|727709|725709|727716.1|725716.1|727709|725709|19
1631711490000|2021-09-15 13:11:30|727708.9|725708.9|727714.3|725714.3|727737.3|725737.3|727708.9|725708.9|22
1631711500000|2021-09-15 13:11:40|727724.5|725724.5|727677.9|725677.9|727729.8|726232.4|727229.4|725677.9|25
1631711510000|2021-09-15 13:11:50|727689.9|725689.9|727204.6|726204.6|727709.4|726210|727193.2|725689.9|24
1631711520000|2021-09-15 13:12:00|727204.4|726204.4|727206.8|726206.8|727207|726207|727198.1|726198.1|13
1631711530000|2021-09-15 13:12:10|727207.8|726207.8|727208.6|726208.6|727707.9|726212.1|727197.7|725706.6|19
1631711540000|2021-09-15 13:12:20|727211.1|726211.1|727181.4|726181.4|727211.1|726211.1|727177.8|726177.8|22
1631711550000|2021-09-15 13:12:30|727176.9|726176.9|727181|726181|727187.6|726187.6|727176.9|726176.9|26
1631711560000|2021-09-15 13:12:40|727182.6|726182.6|727180.5|726180.5|727687.8|726192.1|727175.2|725683.4|32
1631711570000|2021-09-15 13:12:50|727178.4|726178.4|727180.8|726180.8|727194.8|726194.8|727177.6|726177.6|26
1631711580000|2021-09-15 13:13:00|727182.3|726182.3|727170.4|726170.4|727182.3|726182.3|727170.4|726170.4|30
1631711590000|2021-09-15 13:13:10|727172.6|726172.6|727174.9|726174.9|727703.5|726189.8|727171|725686.6|30
1631711600000|2021-09-15 13:13:20|727179.7|726179.7|727601.5|725601.5|727671.6|726184.6|727153.3|725601.5|30
1631711610000|2021-09-15 13:13:30|727615|725615|727597.6|725597.6|727615|725615|727588.9|725588.9|28
1631711620000|2021-09-15 13:13:40|727599.3|725599.3|727605.5|725605.5|727610.7|725610.7|727593.8|725593.8|30
1631711630000|2021-09-15 13:13:50|727596.5|725596.5|727607.1|725607.1|727610.9|725610.9|727589.9|725589.9|23
1631711640000|2021-09-15 13:14:00|727596.1|725596.1|727618.1|725618.1|727646.5|725646.5|727596.1|725596.1|32
1631711650000|2021-09-15 13:14:10|727619.6|725619.6|727540|725540|727622.7|726062.4|727050.5|725531.2|33
1631711660000|2021-09-15 13:14:20|727539|725539|727531|725531|727540.4|725540.4|727515.9|725515.9|23
1631711670000|2021-09-15 13:14:30|727532.5|725532.5|727553.7|725553.7|727575.6|725575.6|727525|725525|25
1631711680000|2021-09-15 13:14:40|727563.1|725563.1|727490.6|725490.6|727566.1|725566.1|727490.6|725490.6|21
1631711690000|2021-09-15 13:14:50|727485.1|725485.1|727503.1|725503.1|727510.4|725510.4|727478|725478|28
1631711700000|2021-09-15 13:15:00|727494|725494|727403.5|725403.5|727494.3|725494.3|727397.4|725397.4|35
1631711710000|2021-09-15 13:15:10|727408.7|725408.7|727399.5|725399.5|727412.8|725412.8|727394.8|725394.8|35
1631711720000|2021-09-15 13:15:20|727402.6|725402.6|727303.4|725303.4|727402.6|725402.6|727296.8|725296.8|35
1631711730000|2021-09-15 13:15:30|727314.5|725314.5|727328.7|725328.7|727346.5|725346.5|727298.5|725298.5|35
1631711740000|2021-09-15 13:15:40|727325|725325|727293|725293|727334.6|725829.7|726828.7|725277.9|33
1631711750000|2021-09-15 13:15:50|727292.3|725292.3|727253.6|725253.6|727316.2|725816.7|726816.7|725240.4|40
1631711760000|2021-09-15 13:16:00|727244.2|725244.2|727230.2|725230.2|727244.2|725732|726730.7|725208.8|38
1631711770000|2021-09-15 13:16:10|727235.7|725235.7|727232.5|725232.5|727247.7|725247.7|727224|725224|37
1631711780000|2021-09-15 13:16:20|727235.3|725235.3|727234.4|725234.4|727243.1|725741.7|726739.7|725220.8|35
1631711790000|2021-09-15 13:16:30|727228.6|725228.6|727231.1|725231.1|727242|725730.2|726726|725202.2|36
1631711800000|2021-09-15 13:16:40|727235.7|725235.7|727228.4|725228.4|727245.2|725743.2|726731|725218|36
1631711810000|2021-09-15 13:16:50|727229.3|725229.3|727210.8|725210.8|727229.3|725739.1|726701.6|725203.1|35
1631711820000|2021-09-15 13:17:00|727211.8|725211.8|727215|725215|727217.7|725721.1|726707.5|725206|23
1631711830000|2021-09-15 13:17:10|727215.8|725215.8|727207.8|725207.8|727216.7|725719.1|726709.1|725203.4|19
1631711840000|2021-09-15 13:17:20|727214|725214|727205.7|725205.7|727232.1|725718.5|726697|725189.4|26
1631711850000|2021-09-15 13:17:30|727201.7|725201.7|727218.7|725218.7|727232.4|725717.8|726712.8|725197.7|31
1631711860000|2021-09-15 13:17:40|727220.7|725220.7|727218.5|725218.5|727257.8|725739.3|726739.3|725215.1|30
1631711870000|2021-09-15 13:17:50|727233.6|725233.6|727234.1|725234.1|727262.3|725760|726742.7|725229.6|34
1631711880000|2021-09-15 13:18:00|727211.2|725211.2|727229.5|725229.5|727233.2|725722.6|726722.6|725205.2|37
1631711890000|2021-09-15 13:18:10|727229.9|725229.9|726726.9|725726.9|727254.3|725735.8|726726.9|725208.1|39
1631711900000|2021-09-15 13:18:20|727217.4|725217.4|727209.6|725209.6|727225.2|725722.6|726703.6|725191.6|33
1631711910000|2021-09-15 13:18:30|727210.6|725210.6|727112|725112|727222.4|725222.4|727080.6|725080.6|36
1631711920000|2021-09-15 13:18:40|727112.3|725112.3|727160.6|725160.6|727169.6|725642.9|726619.7|725089.3|38
1631711930000|2021-09-15 13:18:50|727150.6|725150.6|727234.5|725234.5|727234.5|725234.5|727150.6|725150.6|39
1631711940000|2021-09-15 13:19:00|727230.6|725230.6|727163.6|725163.6|727244.8|725688.9|726666.9|725161.7|38
1631711950000|2021-09-15 13:19:10|727164.6|725164.6|727172.1|725172.1|727181.5|725655.3|726653.7|725141.4|36
1631711960000|2021-09-15 13:19:20|727174.3|725174.3|727175.8|725175.8|727197.2|725680|726680|725151.7|33
1631711970000|2021-09-15 13:19:30|727177.9|725177.9|727138.2|725138.2|727177.9|725664.8|726631.7|725127.5|38
1631711980000|2021-09-15 13:19:40|727140.8|725140.8|727140.5|725140.5|727145.9|725656.6|726628.6|725131.8|27
1631711990000|2021-09-15 13:19:50|727142.4|725142.4|727138.5|725138.5|727142.4|725640.4|726632.8|725133.3|29
1631712000000|2021-09-15 13:20:00|727137.6|725137.6|727132.6|725132.6|727144.6|725643.4|726633|725131.5|32
1631712010000|2021-09-15 13:20:10|727132.1|725132.1|727200.9|725200.9|727211.5|725710.3|726634|725132.1|37
1631712020000|2021-09-15 13:20:20|727206.5|725206.5|727195.7|725195.7|727223|725723.2|726719.7|725195.7|35
1631712030000|2021-09-15 13:20:30|727195.5|725195.5|727215.4|725215.4|727232.4|725728.1|726708.3|725195.5|37
1631712040000|2021-09-15 13:20:40|727214.2|725214.2|727210.4|725210.4|727221|725221|727199.2|725199.2|31
1631712050000|2021-09-15 13:20:50|727207.3|725207.3|727240|725240|727242.6|725724.9|726713.9|725207.3|35
1631712060000|2021-09-15 13:21:00|727234.5|725234.5|727222.6|725222.6|727253.9|725727.6|726727.6|725211.6|38
1631712070000|2021-09-15 13:21:10|727224.7|725224.7|727216.6|725216.6|727224.7|725224.7|727182.5|725182.5|33
1631712080000|2021-09-15 13:21:20|727212.2|725212.2|727219.6|725219.6|727231.5|725734.2|726727.1|725212.2|34
1631712090000|2021-09-15 13:21:30|727210.3|725210.3|727249.9|725249.9|727250.4|725727.9|726727.9|725210.3|31
1631712100000|2021-09-15 13:21:40|727255.7|725255.7|727229.3|725229.3|727255.7|725748.9|726734.2|725220.6|32
1631712110000|2021-09-15 13:21:50|727228.1|725228.1|726739.1|725739.1|727247.5|725748.7|726720.8|725210.9|33
1631712120000|2021-09-15 13:22:00|726738.5|725738.5|727233.1|725233.1|727238.4|725738.6|726738.5|725208.6|35
1631712130000|2021-09-15 13:22:10|727243.8|725243.8|727149.3|725149.3|727243.9|725738.7|726663.7|725138.3|37
1631712140000|2021-09-15 13:22:20|727152.6|725152.6|727122|725122|727152.6|725661.2|726608.6|725102.2|38
1631712150000|2021-09-15 13:22:30|727158.1|725158.1|726496.8|725496.8|727158.1|725631.4|726496.8|724992.1|34
1631712160000|2021-09-15 13:22:40|726489.8|725489.8|726499.3|725499.3|727001.7|725514.9|726489.8|724995.4|35
1631712170000|2021-09-15 13:22:50|726506.7|725506.7|726986.3|724986.3|726993.6|725509.8|726495|724977.3|23
1631712180000|2021-09-15 13:23:00|726987.2|724987.2|726958.7|724958.7|727002|725480|726477.5|724907.1|38
1631712190000|2021-09-15 13:23:10|726968.7|724968.7|726917.9|724917.9|726981.4|725428.2|726380.2|724914|37
1631712200000|2021-09-15 13:23:20|726423.7|725423.7|726909.1|724909.1|726914.7|725434.9|726411.5|724895.2|34
1631712210000|2021-09-15 13:23:30|726912.4|724912.4|726826.7|724826.7|726918.9|724918.9|726820.2|724820.2|32
1631712220000|2021-09-15 13:23:40|726838.6|724838.6|726843.5|724843.5|726857.1|725354.8|726340.1|724808.9|30
1631712230000|2021-09-15 13:23:50|726860.8|724860.8|727063.9|725063.9|727069.9|725567.7|726509.2|724829|34
1631712240000|2021-09-15 13:24:00|727059.9|725059.9|726607.6|725607.6|727092.8|725607.6|726560.4|725054.6|37
1631712250000|2021-09-15 13:24:10|727090.8|725090.8|727199.1|725199.1|727208.4|725734.5|726616.9|725085.6|37
1631712260000|2021-09-15 13:24:20|727205|725205|727275.3|725275.3|727295.8|725713.6|726703.5|725183.4|40
1631712270000|2021-09-15 13:24:30|727268.4|725268.4|727304.8|725304.8|727304.8|725814.5|726773.3|725244.7|37
1631712280000|2021-09-15 13:24:40|727284.6|725284.6|727323.4|725323.4|727368.1|725850.9|726828.2|725281.7|35
1631712290000|2021-09-15 13:24:50|727330.9|725330.9|726863.1|725863.1|727374.7|725870.1|726841|725311.3|39
1631712300000|2021-09-15 13:25:00|726893.3|725893.3|726878.3|725878.3|727354.6|725893.3|726865.3|725347.1|36
1631712310000|2021-09-15 13:25:10|726864.6|725864.6|726875.5|725875.5|727340.1|725883.4|726858.8|725340.1|34
1631712320000|2021-09-15 13:25:20|726875.6|725875.6|726813|725813|727298.9|725879|726748|725263.9|38
1631712330000|2021-09-15 13:25:30|726813.3|725813.3|727317.3|725317.3|727317.6|725826.6|726806.2|725297.2|34
1631712340000|2021-09-15 13:25:40|727318.7|725318.7|727328.7|725328.7|727332.1|725829|726812.8|725305.1|30
1631712350000|2021-09-15 13:25:50|727322.5|725322.5|726846.5|725846.5|727330.8|725849.7|726832.4|725322.5|31
1631712360000|2021-09-15 13:26:00|726849.5|725849.5|727304|725304|727320.3|725849.5|726809.1|725288|34
1631712370000|2021-09-15 13:26:10|727303.3|725303.3|727308|725308|727315.1|725793.2|726793.2|725285.7|35
1631712380000|2021-09-15 13:26:20|727309.4|725309.4|726699.6|725699.6|727310.3|725786.3|726699.6|725263.9|34
1631712390000|2021-09-15 13:26:30|726696|725696|726728.8|725728.8|726731.8|725731.8|726685.1|725685.1|34
1631712400000|2021-09-15 13:26:40|726722.4|725722.4|726729.5|725729.5|726743.8|725743.8|726722.4|725722.4|33
1631712410000|2021-09-15 13:26:50|726727.4|725727.4|726738.7|725738.7|727234.4|725740.8|726727.2|725234|31
1631712420000|2021-09-15 13:27:00|726736.4|725736.4|726827.9|725827.9|727314.6|725828.3|726735.8|725247.6|38
1631712430000|2021-09-15 13:27:10|726794.1|725794.1|726709.5|725709.5|727283.3|725794.1|726687.4|725199.8|38
1631712440000|2021-09-15 13:27:20|726710.4|725710.4|726708|725708|727233.6|725714.6|726687.1|725206.8|36
1631712450000|2021-09-15 13:27:30|726707|725707|726692.6|725692.6|727209.7|725712.3|726673.9|725209.7|31
1631712460000|2021-09-15 13:27:40|726699.6|725699.6|726708.2|725708.2|727235.5|725759.2|726686.3|725208.4|32
1631712470000|2021-09-15 13:27:50|726704.9|725704.9|726706.6|725706.6|726723.5|725723.5|726702.9|725702.9|32
1631712480000|2021-09-15 13:28:00|726707.7|725707.7|727190.1|725190.1|727224.5|725730.1|726664|725178.8|37
1631712490000|2021-09-15 13:28:10|727191.4|725191.4|726551.9|725551.9|727196.2|725671.8|726521.5|725101.7|38
1631712500000|2021-09-15 13:28:20|726536.6|725536.6|726504.2|725504.2|727055.8|725565.7|726484.9|724996.5|33
1631712510000|2021-09-15 13:28:30|726495.8|725495.8|726956|724956|726992.5|725508.3|726494.2|724938.1|31
1631712520000|2021-09-15 13:28:40|726464.9|725464.9|726506.9|725506.9|726984.4|725507.5|726464.9|724984.4|33
1631712530000|2021-09-15 13:28:50|726497.1|725497.1|726487.6|725487.6|727010.6|725521.2|726485.2|724984.6|31
1631712540000|2021-09-15 13:29:00|726492.4|725492.4|726992.6|724992.6|726995.8|725494|726488|724980.4|23
1631712550000|2021-09-15 13:29:10|726996.4|724996.4|726487.8|725487.8|727004.8|725498.3|726487.8|724991.9|17
1631712560000|2021-09-15 13:29:20|726975.3|724975.3|726873.5|724873.5|726986.4|725469|726381.6|724866.9|38
1631712570000|2021-09-15 13:29:30|726875.5|724875.5|726865.5|724865.5|726904.4|725406.9|726406.9|724865.5|35
1631712580000|2021-09-15 13:29:40|726884.3|724884.3|726827|724827|726890.1|724890.1|726803.3|724803.3|32
1631712590000|2021-09-15 13:29:50|726821.8|724821.8|726867|724867|726930.7|724930.7|726804.4|724804.4|38
1631712600000|2021-09-15 13:30:00|726858.2|724858.2|726368.6|725368.6|726883|725395.7|726362|724836.9|35
1631712610000|2021-09-15 13:30:10|726366.4|725366.4|726420.2|725420.2|726919.1|725435|726361.3|724822.1|39
1631712620000|2021-09-15 13:30:20|726929.4|724929.4|726501.3|725501.3|726989.2|725503.3|726416.8|724898.5|37
1631712630000|2021-09-15 13:30:30|726505.4|725505.4|726563.1|725563.1|727054.8|725579|726498.9|725005.1|39
1631712640000|2021-09-15 13:30:40|726563.6|725563.6|727074.5|725074.5|727075.7|725572|726510|725024.1|33
1631712650000|2021-09-15 13:30:50|727094.1|725094.1|726636.3|725636.3|727129.3|725636.8|726621.1|725074.2|33
1631712660000|2021-09-15 13:31:00|726632.9|725632.9|727137.3|725137.3|727165.5|725651.2|726630.2|725127.1|35
1631712670000|2021-09-15 13:31:10|727109.5|725109.5|726640.1|725640.1|727150.1|725640.1|726618.8|725093.2|40
1631712680000|2021-09-15 13:31:20|726642.9|725642.9|726691.6|725691.6|727188.2|725692.7|726635|725126.4|39
1631712690000|2021-09-15 13:31:30|726693.5|725693.5|726685.8|725685.8|727178.9|725698.7|726671.5|725164.3|37
1631712700000|2021-09-15 13:31:40|726688.1|725688.1|726676.3|725676.3|727192.2|725688.5|726656.8|725177.6|36
1631712710000|2021-09-15 13:31:50|726675|725675|726660.9|725660.9|727159|725679.3|726601.5|725139.7|34
1631712720000|2021-09-15 13:32:00|726628.6|725628.6|726660.4|725660.4|727156.8|725677|726628.4|725117.4|34
1631712730000|2021-09-15 13:32:10|726662.4|725662.4|726683.6|725683.6|727174.6|725689|726630.8|725143.7|37
1631712740000|2021-09-15 13:32:20|726686.5|725686.5|726676|725676|727186.5|725699.1|726637.8|725147.3|30
1631712750000|2021-09-15 13:32:30|726676.8|725676.8|726674.6|725674.6|726676.8|725676.8|726648.5|725648.5|32
1631712760000|2021-09-15 13:32:40|726674.2|725674.2|726670.3|725670.3|727154.4|725680|726631.7|725124.1|37
1631712770000|2021-09-15 13:32:50|726664.6|725664.6|726689.7|725689.7|727188.5|725692.6|726627.7|725124.7|38
1631712780000|2021-09-15 13:33:00|726690.1|725690.1|727158.2|725158.2|727188|725690.1|726637.9|725143.6|40
1631712790000|2021-09-15 13:33:10|727164.1|725164.1|727171.5|725171.5|727181.5|725687.6|726631.3|725138.8|39
1631712800000|2021-09-15 13:33:20|727183.2|725183.2|726690.3|725690.3|727192|725694.3|726686.1|725180.5|33
1631712810000|2021-09-15 13:33:30|726692.8|725692.8|727197.7|725197.7|727197.7|725699.4|726683.5|725181|33
1631712820000|2021-09-15 13:33:40|726717.7|725717.7|726781.6|725781.6|727224.2|725781.6|726714.8|725203.9|35
1631712830000|2021-09-15 13:33:50|726775.8|725775.8|726780.7|725780.7|727284.1|725792.3|726763.6|725260.2|29
1631712840000|2021-09-15 13:34:00|726786.8|725786.8|726773.8|725773.8|727279.6|725786.8|726748.6|725230.6|35
1631712850000|2021-09-15 13:34:10|726772.2|725772.2|726849.9|725849.9|726853.9|725853.9|726772.2|725772.2|32
1631712860000|2021-09-15 13:34:20|726852.6|725852.6|726844.6|725844.6|726852.8|725852.8|726844.2|725844.2|16
1631712870000|2021-09-15 13:34:30|726850.2|725850.2|726855.1|725855.1|726858.7|725858.7|726847|725847|21
1631712880000|2021-09-15 13:34:40|726855|725855|726869.5|725869.5|726873.1|725873.1|726842.1|725842.1|25
1631712890000|2021-09-15 13:34:50|726874|725874|726902|725902|726907.8|725907.8|726872|725872|29
1631712900000|2021-09-15 13:35:00|726900.7|725900.7|726957.7|725957.7|727446.1|725957.7|726900.5|725446.1|37
1631712910000|2021-09-15 13:35:10|726963.1|725963.1|726984.6|725984.6|727494|725993.2|726923.6|725438.8|34
1631712920000|2021-09-15 13:35:20|726982.7|725982.7|727016.8|726016.8|727512.3|726022.9|726982.7|725487|35
1631712930000|2021-09-15 13:35:30|727023.3|726023.3|727456.6|725456.6|727487.9|726023.4|726903.6|725404.7|35
1631712940000|2021-09-15 13:35:40|726971.7|725971.7|726984.9|725984.9|727483.2|725986.9|726968.7|725467.9|34
1631712950000|2021-09-15 13:35:50|726983.5|725983.5|726980.7|725980.7|727475.2|726013|726979|725473.5|31
1631712960000|2021-09-15 13:36:00|726977.8|725977.8|726874.7|725874.7|727468.1|725990.5|726861.1|725366.6|36
1631712970000|2021-09-15 13:36:10|726874.6|725874.6|727409.2|725409.2|727411.2|725901.9|726874.4|725372.7|36
1631712980000|2021-09-15 13:36:20|727401.8|725401.8|727416.6|725416.6|727424|725914.4|726913.7|725391.9|29
1631712990000|2021-09-15 13:36:30|727415.9|725415.9|726882.9|725882.9|727416.7|725890|726875.1|725368.4|28
1631713000000|2021-09-15 13:36:40|726883.9|725883.9|726919.3|725919.3|727414.3|725924|726871.5|725408.6|33
1631713010000|2021-09-15 13:36:50|726917.5|725917.5|726882.8|725882.8|727387.9|725917.5|726879.2|725381|34
1631713020000|2021-09-15 13:37:00|726883|725883|726890.6|725890.6|727413.1|725921.2|726875.8|725398.1|37
1631713030000|2021-09-15 13:37:10|726889.6|725889.6|726916.4|725916.4|727415.4|725929.9|726889.3|725411.1|35
1631713040000|2021-09-15 13:37:20|727392.7|725392.7|726886.3|725886.3|727407.9|725923.3|726881.2|725389.3|36
1631713050000|2021-09-15 13:37:30|726885.7|725885.7|726904.9|725904.9|726914.2|725914.2|726885.7|725885.7|28
1631713060000|2021-09-15 13:37:40|726898.7|725898.7|726883|725883|727386.9|725911.9|726866|725386.9|36
1631713070000|2021-09-15 13:37:50|726883.8|725883.8|726879.2|725879.2|727380.3|725899.8|726861.9|725380.3|36
1631713080000|2021-09-15 13:38:00|726877.5|725877.5|726885.1|725885.1|726905.4|725905.4|726876|725876|36
1631713090000|2021-09-15 13:38:10|726874.6|725874.6|726892.1|725892.1|727405.6|725907.7|726874.6|725405.6|34
1631713100000|2021-09-15 13:38:20|726896.8|725896.8|726951.9|725951.9|727447.4|725957.5|726896.8|725427.2|33
1631713110000|2021-09-15 13:38:30|726956.3|725956.3|726993.2|725993.2|727479.3|725995.3|726950.4|725450.6|33
1631713120000|2021-09-15 13:38:40|726992.5|725992.5|727019.2|726019.2|727514.9|726025.9|726990.9|725505.5|28
1631713130000|2021-09-15 13:38:50|727018.9|726018.9|727548.7|725548.7|727571.3|726067.5|727018|725542.2|32
1631713140000|2021-09-15 13:39:00|727555.9|725555.9|727059.2|726059.2|727559.5|726076.5|727038.1|725544.6|37
1631713150000|2021-09-15 13:39:10|727057.2|726057.2|727062.6|726062.6|727068.2|726068.2|727051.9|726051.9|34
1631713160000|2021-09-15 13:39:20|727064.2|726064.2|727087.6|726087.6|727580.8|726090.8|727061.7|725565.4|33
1631713170000|2021-09-15 13:39:30|727087.2|726087.2|727098|726098|727638.8|726140.9|727087.2|725581.4|35
1631713180000|2021-09-15 13:39:40|727096.5|726096.5|727129.3|726129.3|727625.5|726131.7|727072.8|725596.3|37
1631713190000|2021-09-15 13:39:50|727137.3|726137.3|727145.2|726145.2|727636.4|726147|727127.3|725623.4|25
1631713200000|2021-09-15 13:40:00|727145.4|726145.4|727108.5|726108.5|727664.7|726169.2|727108.5|725650.9|37
1631713210000|2021-09-15 13:40:10|727111.2|726111.2|727122.8|726122.8|727145|726145|727105.8|726105.8|32
1631713220000|2021-09-15 13:40:20|727122.1|726122.1|727117.5|726117.5|727138.2|726138.2|727099.1|726099.1|26
1631713230000|2021-09-15 13:40:30|727123|726123|727030|726030|727535.7|726125.4|727029.6|725535.7|33
1631713240000|2021-09-15 13:40:40|727031.7|726031.7|727138.4|726138.4|727634.6|726144.1|727012.5|725595.5|31
1631713250000|2021-09-15 13:40:50|727137|726137|727115.4|726115.4|727637.9|726137|727099.3|725606|28
1631713260000|2021-09-15 13:41:00|727115.6|726115.6|727132.7|726132.7|727635.4|726133.8|727111.1|725627.5|29
1631713270000|2021-09-15 13:41:10|727131.3|726131.3|727138.9|726138.9|727138.9|726138.9|727121.5|726121.5|18
1631713280000|2021-09-15 13:41:20|727139.2|726139.2|727118.7|726118.7|727139.3|726139.3|727116.1|726116.1|20
1631713290000|2021-09-15 13:41:30|727119.5|726119.5|727108.1|726108.1|727146.9|726146.9|727104.1|726104.1|31
1631713300000|2021-09-15 13:41:40|727110.5|726110.5|727144.6|726144.6|727144.6|726144.6|727110.5|726110.5|34
1631713310000|2021-09-15 13:41:50|727144.8|726144.8|727128.5|726128.5|727640.3|726148.2|727124.7|725640.3|22
1631713320000|2021-09-15 13:42:00|727128|726128|727121.8|726121.8|727618|726128|727101.3|725618|27
1631713330000|2021-09-15 13:42:10|727122|726122|727124.1|726124.1|727130|726130|727116.4|726116.4|24
1631713340000|2021-09-15 13:42:20|727123.2|726123.2|727020|726020|727618.4|726124.2|726993.5|725505.1|36
1631713350000|2021-09-15 13:42:30|727014.2|726014.2|727118.9|726118.9|727522.8|726118.9|727014.2|725522.8|35
1631713360000|2021-09-15 13:42:40|727110.4|726110.4|727120.7|726120.7|727121|726121|727110.4|726110.4|35
1631713370000|2021-09-15 13:42:50|727120.9|726120.9|727180.4|726180.4|727191.1|726191.1|727109.2|726109.2|37
1631713380000|2021-09-15 13:43:00|727182.9|726182.9|727106.9|726106.9|727657.8|726182.9|727097.9|725604.8|38
1631713390000|2021-09-15 13:43:10|727117.5|726117.5|727124.5|726124.5|727637|726127.8|727101.4|725624.7|36
1631713400000|2021-09-15 13:43:20|727115.6|726115.6|727072.9|726072.9|727551.6|726116.1|727004.4|725513.6|39
1631713410000|2021-09-15 13:43:30|727077.3|726077.3|727642.1|725642.1|727654.9|726141.2|727041.5|725532.5|40
1631713420000|2021-09-15 13:43:40|727622.5|725622.5|727560.8|725560.8|727649.3|726138.9|727130.4|725560.8|39
1631713430000|2021-09-15 13:43:50|727563|725563|727568.6|725568.6|727576.4|726072.3|727059.1|725563|39
1631713440000|2021-09-15 13:44:00|727570.3|725570.3|727066.8|726066.8|727571.5|726066.8|727060.3|725557.3|39
1631713450000|2021-09-15 13:44:10|727065.5|726065.5|727563.7|725563.7|727572.6|726075.5|727043|725548.8|40
1631713460000|2021-09-15 13:44:20|727563.2|725563.2|727587.9|725587.9|727590.6|726070.2|727043.9|725539.4|39
1631713470000|2021-09-15 13:44:30|727592.8|725592.8|727103.9|726103.9|727613.1|726109.5|727079.7|725588.5|34
1631713480000|2021-09-15 13:44:40|727102.5|726102.5|727082.4|726082.4|727594.4|726107.5|727069.3|725573.9|35
1631713490000|2021-09-15 13:44:50|727517.1|725517.1|726931.8|725931.8|727517.1|725972.1|726920.3|725434.4|38
1631713500000|2021-09-15 13:45:00|726929.6|725929.6|726889.9|725889.9|727410.6|725929.6|726882.6|725406|38
1631713510000|2021-09-15 13:45:10|726894|725894|727257.2|725257.2|727346.6|725924.1|726855.4|725196.4|40
1631713520000|2021-09-15 13:45:20|727254.8|725254.8|727317.5|725317.5|727333.7|725799.3|726799.3|725231.1|39
1631713530000|2021-09-15 13:45:30|727317.7|725317.7|726830.5|725830.5|727373.7|725876.1|726827.7|725313.5|32
1631713540000|2021-09-15 13:45:40|726826.4|725826.4|727252.8|725252.8|727309|725826.4|726761.1|725252.8|35
1631713550000|2021-09-15 13:45:50|727250.3|725250.3|727247|725247|727284.8|725752.2|726752.2|725247|36
1631713560000|2021-09-15 13:46:00|727246.5|725246.5|727049.3|725049.3|727258.5|725755|726752.2|725038.5|37
1631713570000|2021-09-15 13:46:10|727048.1|725048.1|727039.2|725039.2|727048.1|725048.1|727022.8|725022.8|38
1631713580000|2021-09-15 13:46:20|727027.5|725027.5|726951.1|724951.1|727047.2|725047.2|726949.7|724949.7|37
1631713590000|2021-09-15 13:46:30|726936.3|724936.3|726987.1|724987.1|726987.2|724987.2|726924.4|724924.4|39
1631713600000|2021-09-15 13:46:40|726987.7|724987.7|727001.7|725001.7|727014.3|725014.3|726982.1|724982.1|35
1631713610000|2021-09-15 13:46:50|727000.7|725000.7|726982|724982|727003.1|725499|726488.6|724961.3|35
1631713620000|2021-09-15 13:47:00|726979.7|724979.7|726513.3|725513.3|727027.8|725513.3|726494.7|724954.1|37
1631713630000|2021-09-15 13:47:10|726511.5|725511.5|727083.5|725083.5|727118.4|725531.1|726510.8|725078.3|30
1631713640000|2021-09-15 13:47:20|727083.2|725083.2|727098.5|725098.5|727098.7|725098.7|727051.7|725051.7|36
1631713650000|2021-09-15 13:47:30|727103.1|725103.1|726462.5|725462.5|727107|725480.3|726462.5|724965.4|36
1631713660000|2021-09-15 13:47:40|726461.4|725461.4|726463.6|725463.6|726466.3|725466.3|726453.8|725453.8|35
1631713670000|2021-09-15 13:47:50|726458.8|725458.8|726464.6|725464.6|726474.7|725474.7|726457.4|725457.4|35
1631713680000|2021-09-15 13:48:00|726463.9|725463.9|726501.2|725501.2|726501.2|725501.2|726457.8|725457.8|33
1631713690000|2021-09-15 13:48:10|726484.6|725484.6|726490|725490|726989.3|725500|726480.2|724979.4|32
1631713700000|2021-09-15 13:48:20|726490.4|725490.4|726491.3|725491.3|727054.8|725550.2|726486.4|725011.6|32
1631713710000|2021-09-15 13:48:30|726488.5|725488.5|727003|725003|727003|725492.6|726384.9|724877.6|36
1631713720000|2021-09-15 13:48:40|727004.4|725004.4|726933.3|724933.3|727004.4|725453.7|726402.9|724898.5|38
1631713730000|2021-09-15 13:48:50|726935.1|724935.1|726855.9|724855.9|726935.1|725431.8|726383.6|724855.9|38
1631713740000|2021-09-15 13:49:00|726358.2|725358.2|726795.8|724795.8|726854.6|725358.2|726344|724782.5|39
1631713750000|2021-09-15 13:49:10|726811.4|724811.4|726736.6|724736.6|726811.4|725259.6|726259.6|724716.7|37
1631713760000|2021-09-15 13:49:20|726734.8|724734.8|726723.8|724723.8|726796.7|725298.7|726226.2|724709.7|39
1631713770000|2021-09-15 13:49:30|726730.9|724730.9|726663.1|724663.1|726744.6|724744.6|726653.1|724653.1|40
1631713780000|2021-09-15 13:49:40|726663.3|724663.3|726655.7|724655.7|726678.3|725191.8|726151.4|724646.3|40
1631713790000|2021-09-15 13:49:50|726654.5|724654.5|726447.9|724447.9|726658.8|725153.8|726074.8|724447.9|39
1631713800000|2021-09-15 13:50:00|726421|724421|726422.4|724422.4|726426.9|724426.9|726381|724381|40
1631713810000|2021-09-15 13:50:10|725924.4|724924.4|726405.6|724405.6|726408|724924.4|725872.7|724367.8|40
1631713820000|2021-09-15 13:50:20|726402.8|724402.8|726402|724402|726423.1|724923.6|725896|724387.8|39
1631713830000|2021-09-15 13:50:30|726398.2|724398.2|726417.5|724417.5|726424.5|724920.8|725900.1|724391.6|37
1631713840000|2021-09-15 13:50:40|726419.7|724419.7|725843.4|724843.4|726419.7|724917|725843.4|724355.4|38
1631713850000|2021-09-15 13:50:50|726345.6|724345.6|725853.9|724853.9|726364.1|724874.5|725808.1|724288.8|39
1631713860000|2021-09-15 13:51:00|725854.6|724854.6|725769.5|724769.5|726355.5|724854.6|725767.7|724273.1|37
1631713870000|2021-09-15 13:51:10|725767.5|724767.5|725813.1|724813.1|726325.7|724815|725767.5|724284.2|37
1631713880000|2021-09-15 13:51:20|725809.4|724809.4|726300.8|724300.8|726314.5|724809.5|725797.8|724291.1|38
1631713890000|2021-09-15 13:51:30|726304.1|724304.1|726324|724324|726340.5|724800.7|725792.9|724297.7|31
1631713900000|2021-09-15 13:51:40|726327.7|724327.7|726310|724310|726334.1|724832.6|725820|724305|34
1631713910000|2021-09-15 13:51:50|726320.4|724320.4|726364.7|724364.7|726364.7|724364.7|726309.5|724309.5|29
1631713920000|2021-09-15 13:52:00|725867.7|724867.7|726204.1|724204.1|726347.8|724867.7|725773|724204.1|38
1631713930000|2021-09-15 13:52:10|725708.6|724708.6|726290.5|724290.5|726311.1|724711.8|725705.1|724199.7|36
1631713940000|2021-09-15 13:52:20|726288.6|724288.6|726411|724411|726422.2|724422.2|726281.9|724281.9|40
1631713950000|2021-09-15 13:52:30|726396.7|724396.7|726451.3|724451.3|726515.4|724515.4|726344|724344|40
1631713960000|2021-09-15 13:52:40|726451.2|724451.2|726276.6|724276.6|726451.2|724906.6|725737.5|724222.7|36
1631713970000|2021-09-15 13:52:50|726288|724288|726401.7|724401.7|726401.7|724822.7|725822.7|724262.9|38
1631713980000|2021-09-15 13:53:00|726400.5|724400.5|726401|724401|726443.4|724872.9|725872.9|724361.7|39
1631713990000|2021-09-15 13:53:10|726388.6|724388.6|726353.9|724353.9|726398.9|724836.3|725836.3|724318.1|40
1631714000000|2021-09-15 13:53:20|726348.5|724348.5|726252.6|724252.6|726384.4|724787.1|725771.1|724226.4|40
1631714010000|2021-09-15 13:53:30|726256.7|724256.7|726264.9|724264.9|726286|724286|726228.6|724228.6|39
1631714020000|2021-09-15 13:53:40|726263.3|724263.3|726276.2|724276.2|726287.1|724287.1|726240.9|724240.9|36
1631714030000|2021-09-15 13:53:50|726287|724287|726290.2|724290.2|726290.2|724783.3|725783.3|724259.7|37
1631714040000|2021-09-15 13:54:00|726289.6|724289.6|726237.4|724237.4|726335|724828.2|725803.8|724228.7|34
1631714050000|2021-09-15 13:54:10|726251|724251|725766.9|724766.9|726273.2|724766.9|725748.8|724225.7|38
1631714060000|2021-09-15 13:54:20|725743.5|724743.5|726291.8|724291.8|726302.3|724744.6|725717.6|724230.4|35
1631714070000|2021-09-15 13:54:30|726290.6|724290.6|726188.3|724188.3|726304.8|724304.8|726128.4|724128.4|39
1631714080000|2021-09-15 13:54:40|726186.7|724186.7|726145.8|724145.8|726200.5|724200.5|726109.6|724109.6|39
1631714090000|2021-09-15 13:54:50|726131.8|724131.8|726210.3|724210.3|726210.3|724210.3|726130.6|724130.6|39
1631714100000|2021-09-15 13:55:00|726244.2|724244.2|726195.2|724195.2|726255.7|724255.7|726144.4|724144.4|40
1631714110000|2021-09-15 13:55:10|726197.4|724197.4|726138.8|724138.8|726200|724200|726137.1|724137.1|37
1631714120000|2021-09-15 13:55:20|726151.4|724151.4|725944.5|723944.5|726151.4|724151.4|725930.4|723930.4|34
1631714130000|2021-09-15 13:55:30|725957.1|723957.1|725622.1|724622.1|726111.5|724639|725522.3|723952.1|35
1631714140000|2021-09-15 13:55:40|725652.5|724652.5|726066.9|724066.9|726146.6|724652.7|725555|724064.3|37
1631714150000|2021-09-15 13:55:50|726067.4|724067.4|726138.7|724138.7|726138.7|724537.8|725516.1|723997.4|38
1631714160000|2021-09-15 13:56:00|726137.5|724137.5|726219.1|724219.1|726230|724705.4|725640.9|724087.2|40
1631714170000|2021-09-15 13:56:10|726215.2|724215.2|726244.3|724244.3|726281.4|724281.4|726196.7|724196.7|40
1631714180000|2021-09-15 13:56:20|726212.5|724212.5|726137.5|724137.5|726212.5|724212.5|726112.6|724112.6|36
1631714190000|2021-09-15 13:56:30|726154.4|724154.4|726092.6|724092.6|726154.4|724154.4|726052.5|724052.5|39
1631714200000|2021-09-15 13:56:40|726085.2|724085.2|726203.6|724203.6|726230.9|724230.9|726073.5|724073.5|37
1631714210000|2021-09-15 13:56:50|726208.7|724208.7|726341.1|724341.1|726372.3|724798.1|725798.1|724206|36
1631714220000|2021-09-15 13:57:00|726346.5|724346.5|726256.1|724256.1|726346.5|724821.8|725818.6|724240.7|38
1631714230000|2021-09-15 13:57:10|726246.6|724246.6|726284.4|724284.4|726307.4|724780.4|725780.4|724244.2|36
1631714240000|2021-09-15 13:57:20|726284|724284|726353|724353|726410.4|724904.6|725904.6|724281.9|40
1631714250000|2021-09-15 13:57:30|726333.6|724333.6|726410.6|724410.6|726428|724881.8|725832.5|724319.9|38
1631714260000|2021-09-15 13:57:40|726414.6|724414.6|726314.2|724314.2|726429|724429|726314.2|724314.2|37
1631714270000|2021-09-15 13:57:50|726316.1|724316.1|726324.5|724324.5|726344.4|724820.1|725795.9|724295.4|38
1631714280000|2021-09-15 13:58:00|726320.7|724320.7|726284.4|724284.4|726325.9|724325.9|726274.8|724274.8|39
1631714290000|2021-09-15 13:58:10|726275|724275|725777.6|724777.6|726337.7|724850.2|725737.8|724242.4|38
1631714300000|2021-09-15 13:58:20|725780.8|724780.8|725804.9|724804.9|726311.9|724805.6|725777|724256.2|33
1631714310000|2021-09-15 13:58:30|725802.4|724802.4|726322.1|724322.1|726329.4|724802.4|725772.6|724277|35
1631714320000|2021-09-15 13:58:40|726322.9|724322.9|726353.2|724353.2|726369.4|724864.6|725799.6|724320.4|39
1631714330000|2021-09-15 13:58:50|726362.8|724362.8|726351.8|724351.8|726400.7|724879.4|725863.3|724351.8|37
1631714340000|2021-09-15 13:59:00|726365.6|724365.6|725890.3|724890.3|726408.6|724907.1|725890.3|724344.8|38
1631714350000|2021-09-15 13:59:10|725900.4|724900.4|725933.3|724933.3|726432.9|724933.3|725900.4|724408.8|32
1631714360000|2021-09-15 13:59:20|726434.6|724434.6|726385.2|724385.2|726447|724919.9|725913.7|724385.2|32
1631714370000|2021-09-15 13:59:30|726382.9|724382.9|725924.1|724924.1|726399.3|724924.3|725897.5|724382.9|36
1631714380000|2021-09-15 13:59:40|725925.5|724925.5|726429.1|724429.1|726430.6|724928.4|725898.6|724416.4|27
1631714390000|2021-09-15 13:59:50|726417.1|724417.1|726419.5|724419.5|726426|724426|726394.4|724394.4|31
1631714400000|2021-09-15 14:00:00|726417.9|724417.9|725822.8|724822.8|726417.9|724887.2|725810.2|724322.3|37
1631714410000|2021-09-15 14:00:10|725822.7|724822.7|726094.8|724094.8|726341.1|724832.4|725589.9|724083.5|38
1631714420000|2021-09-15 14:00:20|726104.5|724104.5|726117.1|724117.1|726135.7|724618|725618|724097.4|35
1631714430000|2021-09-15 14:00:30|726130.5|724130.5|726133.3|724133.3|726150.1|724577.6|725569.4|724058.5|38
1631714440000|2021-09-15 14:00:40|726129.1|724129.1|726109.9|724109.9|726129.1|724625|725542.7|724049|40
1631714450000|2021-09-15 14:00:50|726111.5|724111.5|726118.4|724118.4|726131|724625.3|725611.2|724082.7|34
1631714460000|2021-09-15 14:01:00|726109.4|724109.4|726119.8|724119.8|726145.6|724632.9|725617.8|724104.7|37
1631714470000|2021-09-15 14:01:10|726110.6|724110.6|726083.3|724083.3|726112.1|724568.9|725547.5|724033.1|40
1631714480000|2021-09-15 14:01:20|726082.3|724082.3|726052.7|724052.7|726133.4|724601.8|725576.4|724026|39
1631714490000|2021-09-15 14:01:30|726050.9|724050.9|726017.7|724017.7|726060.6|724559.1|725532|724017.7|33
1631714500000|2021-09-15 14:01:40|726037.9|724037.9|726003.5|724003.5|726048.9|724542.1|725487|723951.5|37
1631714510000|2021-09-15 14:01:50|726001.7|724001.7|725908.7|723908.7|726001.7|724001.7|725905|723905|33
1631714520000|2021-09-15 14:02:00|725922.8|723922.8|725933.4|723933.4|725953.7|724452.1|725437.3|723907.3|38
1631714530000|2021-09-15 14:02:10|725936.9|723936.9|725911|723911|725936.9|723936.9|725852.6|723852.6|38
1631714540000|2021-09-15 14:02:20|725931.4|723931.4|725902.7|723902.7|725931.4|724393.7|725393.7|723855.5|37
1631714550000|2021-09-15 14:02:30|725903.6|723903.6|725960.4|723960.4|725960.4|724444.1|725369.9|723863.2|37
1631714560000|2021-09-15 14:02:40|725954.6|723954.6|725913.5|723913.5|725977|724474.2|725407.6|723899.3|37
1631714570000|2021-09-15 14:02:50|725912.1|723912.1|725951.7|723951.7|725959.5|724460.7|725428.9|723912.1|32
1631714580000|2021-09-15 14:03:00|725436|724436|725924.2|723924.2|725956|724453.8|725420.5|723891.9|35
1631714590000|2021-09-15 14:03:10|725899.7|723899.7|725993.3|723993.3|726016.3|724488.6|725430.2|723899.7|36
1631714600000|2021-09-15 14:03:20|725997.1|723997.1|726015.4|724015.4|726059.6|724558.6|725522.4|723968.6|38
1631714610000|2021-09-15 14:03:30|726037.8|724037.8|725595.5|724595.5|726110.7|724595.5|725510.6|723986.8|40
1631714620000|2021-09-15 14:03:40|726090.7|724090.7|726084.5|724084.5|726113.3|724629.3|725558.3|724055.3|38
1631714630000|2021-09-15 14:03:50|726098.4|724098.4|726061.4|724061.4|726136.6|724136.6|726045.2|724045.2|35
1631714640000|2021-09-15 14:04:00|726043.6|724043.6|726067.4|724067.4|726095.6|724600.4|725581.8|724028.3|41
1631714650000|2021-09-15 14:04:10|726066.9|724066.9|726104.7|724104.7|726108.8|724565.3|725564.1|724044|36
1631714660000|2021-09-15 14:04:20|726085.7|724085.7|726047.4|724047.4|726113.8|724113.8|726025.4|724025.4|38
1631714670000|2021-09-15 14:04:30|726046.1|724046.1|726047.2|724047.2|726111.5|724603.5|725557.7|724026|39
1631714680000|2021-09-15 14:04:40|726098|724098|726079|724079|726114.5|724612.1|725606.2|724074.9|38
1631714690000|2021-09-15 14:04:50|726092.1|724092.1|726119.2|724119.2|726122.7|724620.3|725620.3|724064.1|33
1631714700000|2021-09-15 14:05:00|726123.7|724123.7|726121.1|724121.1|726134.2|724612.9|725552.1|724020.2|38
1631714710000|2021-09-15 14:05:10|726103|724103|725756.2|724756.2|726225|724756.2|725691.6|724098.8|32
1631714720000|2021-09-15 14:05:20|725737.1|724737.1|725748.9|724748.9|726257.2|724768.2|725727.4|724237.2|33
1631714730000|2021-09-15 14:05:30|726264.2|724264.2|725828.5|724828.5|726327.8|724828.5|725743.1|724264.2|39
1631714740000|2021-09-15 14:05:40|725830.5|724830.5|726373.3|724373.3|726373.3|724882.8|725783.8|724299.5|37
1631714750000|2021-09-15 14:05:50|726393.5|724393.5|725939.7|724939.7|726421.2|724939.7|725877.5|724385.6|37
1631714760000|2021-09-15 14:06:00|725930.2|724930.2|726406.2|724406.2|726439.7|724943.9|725893.8|724388.4|38
1631714770000|2021-09-15 14:06:10|726405.3|724405.3|726447|724447|726448.1|724448.1|726389.9|724389.9|31
1631714780000|2021-09-15 14:06:20|725941.7|724941.7|726683.9|724683.9|726683.9|725171.8|725941.7|724445.3|35
1631714790000|2021-09-15 14:06:30|726662.8|724662.8|726675.1|724675.1|726675.9|724675.9|726650.9|724650.9|32
1631714800000|2021-09-15 14:06:40|726670.8|724670.8|726607.2|724607.2|726689.6|724689.6|726603.8|724603.8|32
1631714810000|2021-09-15 14:06:50|726592.5|724592.5|726722.1|724722.1|726722.1|724722.1|726592.5|724592.5|37
1631714820000|2021-09-15 14:07:00|726724.2|724724.2|726747.4|724747.4|726748.7|724748.7|726694.9|724694.9|31
1631714830000|2021-09-15 14:07:10|726735.9|724735.9|726715.2|724715.2|726752.8|725238.4|726238.4|724691.2|29
1631714840000|2021-09-15 14:07:20|726711.7|724711.7|726738.9|724738.9|726739.9|724739.9|726693.5|724693.5|37
1631714850000|2021-09-15 14:07:30|726734.3|724734.3|726706.6|724706.6|726740.4|724740.4|726702.6|724702.6|32
1631714860000|2021-09-15 14:07:40|726714.6|724714.6|726733.1|724733.1|726752.7|724752.7|726693.3|724693.3|31
1631714870000|2021-09-15 14:07:50|726725.9|724725.9|726344.6|725344.6|726839.7|725349.9|726211|724725.9|38
1631714880000|2021-09-15 14:08:00|726330.7|725330.7|726855.4|724855.4|726855.4|725337.8|726318.5|724781.7|39
1631714890000|2021-09-15 14:08:10|726836.1|724836.1|726837|724837|726840.5|724840.5|726785.9|724785.9|35
1631714900000|2021-09-15 14:08:20|726824.6|724824.6|726826.1|724826.1|726863.8|724863.8|726802.6|724802.6|37
1631714910000|2021-09-15 14:08:30|726820.5|724820.5|726694.2|724694.2|726827|725300.2|726280.3|724694.2|32
1631714920000|2021-09-15 14:08:40|726701.2|724701.2|726517.1|724517.1|726701.2|724995.2|725995.2|724486.1|40
1631714930000|2021-09-15 14:08:50|726518.8|724518.8|726616.3|724616.3|726629.3|724629.3|726518.8|724518.8|38
1631714940000|2021-09-15 14:09:00|726612.7|724612.7|726632.3|724632.3|726707|724707|726595.7|724595.7|40
1631714950000|2021-09-15 14:09:10|726618.6|724618.6|726683.5|724683.5|726690.5|724690.5|726602.1|724602.1|39
1631714960000|2021-09-15 14:09:20|726676|724676|726592.3|724592.3|726692.5|724692.5|726563.8|724563.8|38
1631714970000|2021-09-15 14:09:30|726587.8|724587.8|726577.3|724577.3|726672.1|724672.1|726560.2|724560.2|39
1631714980000|2021-09-15 14:09:40|726585.2|724585.2|726577.8|724577.8|726623.3|724623.3|726559.5|724559.5|38
1631714990000|2021-09-15 14:09:50|726604|724604|726683.3|724683.3|726699.7|725110.7|726110.7|724580.3|35
1631715000000|2021-09-15 14:10:00|726740|724740|726729|724729|726740|724740|726671.6|724671.6|37
1631715010000|2021-09-15 14:10:10|726728.3|724728.3|726708.6|724708.6|726736.3|725237.6|726235.8|724702.7|36
1631715020000|2021-09-15 14:10:20|726706.9|724706.9|726710.2|724710.2|726725.1|724725.1|726669.7|724669.7|34
1631715030000|2021-09-15 14:10:30|726710.8|724710.8|726722.5|724722.5|726741.2|724741.2|726700.3|724700.3|34
1631715040000|2021-09-15 14:10:40|726719.9|724719.9|726730.3|724730.3|726786.8|724786.8|726719.9|724719.9|36
1631715050000|2021-09-15 14:10:50|726727.5|724727.5|726350.1|725350.1|726860.3|725350.1|726259.4|724727.5|38
1631715060000|2021-09-15 14:11:00|726346.5|725346.5|726860.3|724860.3|726870.9|725351.8|726333.7|724849.5|34
1631715070000|2021-09-15 14:11:10|726857|724857|726874.9|724874.9|726878.4|724878.4|726849.6|724849.6|24
1631715080000|2021-09-15 14:11:20|726866.2|724866.2|726870.8|724870.8|726877.8|724877.8|726859|724859|23
1631715090000|2021-09-15 14:11:30|726871.6|724871.6|726942.9|724942.9|726954|725442.6|726368.3|724869.9|32
1631715100000|2021-09-15 14:11:40|726929.8|724929.8|726414.7|725414.7|726954.6|725461.6|726404.8|724914.6|31
1631715110000|2021-09-15 14:11:50|726404.7|725404.7|726388.7|725388.7|726917.2|725421.1|726354.4|724858.5|40
1631715120000|2021-09-15 14:12:00|726390.1|725390.1|726956.4|724956.4|726968.8|725490.5|726390.1|724896.3|37
1631715130000|2021-09-15 14:12:10|726965.8|724965.8|726932|724932|726965.8|725440.8|726398.1|724878.6|38
1631715140000|2021-09-15 14:12:20|726445.8|725445.8|726463.5|725463.5|726981.4|725481|726441.3|724937.2|38
1631715150000|2021-09-15 14:12:30|726475.1|725475.1|726602.9|725602.9|727112.1|725602.9|726475.1|725074.5|40
1631715160000|2021-09-15 14:12:40|726592.1|725592.1|727165.2|725165.2|727178.8|725685.2|726586|725105.4|39
1631715170000|2021-09-15 14:12:50|727189|725189|727160|725160|727197.5|725197.5|727137.8|725137.8|38
1631715180000|2021-09-15 14:13:00|727160.5|725160.5|727177.9|725177.9|727233.1|725724.8|726709.7|725154|36
1631715190000|2021-09-15 14:13:10|727180.6|725180.6|727107.6|725107.6|727199.6|725680.9|726680.9|725107.6|39
1631715200000|2021-09-15 14:13:20|727107.1|725107.1|727135.6|725135.6|727219.1|725715.7|726640.6|725107.1|38
1631715210000|2021-09-15 14:13:30|727140.3|725140.3|727233.6|725233.6|727233.6|725699.8|726619.4|725125.4|40
1631715220000|2021-09-15 14:13:40|727219.6|725219.6|727186.1|725186.1|727239.4|725721.7|726656.1|725155.9|38
1631715230000|2021-09-15 14:13:50|727166.3|725166.3|727182.6|725182.6|727205.9|725205.9|727166.3|725166.3|33
1631715240000|2021-09-15 14:14:00|727193.6|725193.6|727159.3|725159.3|727197.8|725197.8|727123.8|725123.8|34
1631715250000|2021-09-15 14:14:10|727136|725136|727122.8|725122.8|727166.1|725166.1|727107.6|725107.6|37
1631715260000|2021-09-15 14:14:20|727103.8|725103.8|727056.5|725056.5|727135.3|725624.8|726522.5|725039.6|39
1631715270000|2021-09-15 14:14:30|727057.2|725057.2|727033.4|725033.4|727067.9|725067.9|727007.8|725007.8|38
1631715280000|2021-09-15 14:14:40|727027.4|725027.4|727010.8|725010.8|727037.5|725037.5|727004|725004|32
1631715290000|2021-09-15 14:14:50|727008.9|725008.9|727024.5|725024.5|727035.4|725035.4|726993.7|724993.7|25
1631715300000|2021-09-15 14:15:00|727024.1|725024.1|727024.9|725024.9|727054|725054|727018.9|725018.9|34
1631715310000|2021-09-15 14:15:10|727026.7|725026.7|726706|725706|727175.4|725706|726518.9|725026.7|37
1631715320000|2021-09-15 14:15:20|727231.5|725231.5|727207.5|725207.5|727231.5|725231.5|727144.5|725144.5|40
1631715330000|2021-09-15 14:15:30|727182.1|725182.1|727066.3|725066.3|727182.1|725624.7|726580.1|725066.3|36
1631715340000|2021-09-15 14:15:40|727088.9|725088.9|727136.3|725136.3|727141.4|725641.6|726639|725088.8|37
1631715350000|2021-09-15 14:15:50|727130.8|725130.8|727170.6|725170.6|727210.4|725210.4|727128.5|725128.5|39
1631715360000|2021-09-15 14:16:00|727142.2|725142.2|727200.3|725200.3|727204|725634.6|726595.6|725107.8|40
1631715370000|2021-09-15 14:16:10|727198.9|725198.9|727138.1|725138.1|727208.7|725705.5|726664.9|725129.6|35
1631715380000|2021-09-15 14:16:20|727122.5|725122.5|727027.4|725027.4|727148.1|725652.4|726545.2|725024.8|36
1631715390000|2021-09-15 14:16:30|727029|725029|727009.4|725009.4|727035.3|725035.3|726997.4|724997.4|38
1631715400000|2021-09-15 14:16:40|727012|725012|727018.2|725018.2|727026.5|725534.2|726520.2|724986.1|32
1631715410000|2021-09-15 14:16:50|727021.1|725021.1|727041.6|725041.6|727054.3|725054.3|727016.4|725016.4|34
1631715420000|2021-09-15 14:17:00|727039.1|725039.1|727005.6|725005.6|727039.1|725499.5|726495.3|724985.9|32
1631715430000|2021-09-15 14:17:10|726999.9|724999.9|726396.5|725396.5|727005.8|725398|726396.5|724879|31
1631715440000|2021-09-15 14:17:20|726862.1|724862.1|726776|724776|726862.1|725366.9|726332.5|724756.4|38
1631715450000|2021-09-15 14:17:30|726783.3|724783.3|726806.2|724806.2|726831.9|724831.9|726776.5|724776.5|31
1631715460000|2021-09-15 14:17:40|726785.1|724785.1|726820.5|724820.5|726820.5|725288.4|726260.1|724750.5|38
1631715470000|2021-09-15 14:17:50|726828.8|724828.8|726863.1|724863.1|726875|724875|726828.8|724828.8|39
1631715480000|2021-09-15 14:18:00|726860.5|724860.5|726819.6|724819.6|726869.6|724869.6|726810.4|724810.4|38
1631715490000|2021-09-15 14:18:10|726819.3|724819.3|726777.3|724777.3|726828|724828|726776.5|724776.5|38
1631715500000|2021-09-15 14:18:20|726783.3|724783.3|726782.4|724782.4|726794.8|724794.8|726761.2|724761.2|39
1631715510000|2021-09-15 14:18:30|726783|724783|726810.1|724810.1|726812.1|724812.1|726772.9|724772.9|34
1631715520000|2021-09-15 14:18:40|726827.3|724827.3|726837.3|724837.3|726862.9|725358.4|726358.4|724825.9|38
1631715530000|2021-09-15 14:18:50|726861.8|724861.8|726856.7|724856.7|726865.1|724865.1|726841.9|724841.9|33
1631715540000|2021-09-15 14:19:00|726861.4|724861.4|726903.4|724903.4|726903.4|725411.3|726361.8|724849.3|35
1631715550000|2021-09-15 14:19:10|726402.1|725402.1|726991.2|724991.2|726991.2|725437.7|726402.1|724894.9|34
1631715560000|2021-09-15 14:19:20|727003.3|725003.3|726474.3|725474.3|727016.7|725503.2|726474.3|724953.9|35
1631715570000|2021-09-15 14:19:30|726494.7|725494.7|726932.9|724932.9|726997.1|725494.7|726440.1|724932.9|28
1631715580000|2021-09-15 14:19:40|726953|724953|726824.2|724824.2|726953|724953|726824.2|724824.2|37
1631715590000|2021-09-15 14:19:50|726826.3|724826.3|726818.6|724818.6|726834.7|725332.6|726332.6|724793.8|34
1631715600000|2021-09-15 14:20:00|726827.7|724827.7|726814.2|724814.2|726831.4|724831.4|726790.1|724790.1|34
1631715610000|2021-09-15 14:20:10|726810.8|724810.8|726272.9|725272.9|726827.8|725272.9|726272.9|724774.9|33
1631715620000|2021-09-15 14:20:20|726281.2|725281.2|726832.2|724832.2|726832.2|725307.7|726260.5|724770.6|39
1631715630000|2021-09-15 14:20:30|726849|724849|726880|724880|726881.1|725347.2|726347.2|724828.3|39
1631715640000|2021-09-15 14:20:40|726886.1|724886.1|726930.5|724930.5|726933.7|725439.2|726439.2|724882.3|40
1631715650000|2021-09-15 14:20:50|726917.1|724917.1|726419.3|725419.3|726941.8|725419.3|726405.7|724867.1|39
1631715660000|2021-09-15 14:21:00|726911.9|724911.9|726860.1|724860.1|726938.6|725409.6|726409.6|724860.1|38
1631715670000|2021-09-15 14:21:10|726859.3|724859.3|726776.3|724776.3|726879.6|725383.5|726256.9|724759.2|39
1631715680000|2021-09-15 14:21:20|726774.5|724774.5|726790.4|724790.4|726791|725286.3|726234.2|724745.1|34
1631715690000|2021-09-15 14:21:30|726782.3|724782.3|726364|725364|726862.6|725364.2|726265.2|724730|39
1631715700000|2021-09-15 14:21:40|726363.8|725363.8|726863.4|724863.4|726893.1|725378.1|726356.7|724842.6|36
1631715710000|2021-09-15 14:21:50|726866.8|724866.8|726931.1|724931.1|726931.1|724931.1|726864.9|724864.9|38
1631715720000|2021-09-15 14:22:00|726941.4|724941.4|726927|724927|726942.9|724942.9|726907.9|724907.9|38
1631715730000|2021-09-15 14:22:10|726920|724920|726921.5|724921.5|726925.5|725404.1|726404.1|724892|39
1631715740000|2021-09-15 14:22:20|726917.9|724917.9|726535.1|725535.1|727073.5|725553.7|726467.7|724902.1|37
1631715750000|2021-09-15 14:22:30|726537.9|725537.9|727007.3|725007.3|727039.2|725537.9|726537.9|724982.4|34
1631715760000|2021-09-15 14:22:40|727006.7|725006.7|727104.3|725104.3|727131.7|725631.8|726498.7|724975.2|39
1631715770000|2021-09-15 14:22:50|727098|725098|726962.5|724962.5|727099.4|725099.4|726920.9|724920.9|40
1631715780000|2021-09-15 14:23:00|726974.6|724974.6|726434.5|725434.5|726997.8|725458.6|726434.5|724912.5|38
1631715790000|2021-09-15 14:23:10|726423.5|725423.5|726979.6|724979.6|726988.4|725447.7|726423.5|724917|32
1631715800000|2021-09-15 14:23:20|726983.2|724983.2|726493.9|725493.9|726983.2|725493.9|726423.8|724914.1|39
1631715810000|2021-09-15 14:23:30|726513.8|725513.8|727004.1|725004.1|727009.6|725513.8|726472.4|724979.3|32
1631715820000|2021-09-15 14:23:40|727004.7|725004.7|726970|724970|727015.9|725493.3|726465.3|724965.8|32
1631715830000|2021-09-15 14:23:50|726968.9|724968.9|726407|725407|727000.2|725493.4|726405.5|724918.5|25
1631715840000|2021-09-15 14:24:00|726937.8|724937.8|726870.3|724870.3|726937.8|725401.4|726362.2|724844.7|39
1631715850000|2021-09-15 14:24:10|726857|724857|726871|724871|726878.3|725367.7|726342|724839.1|38
1631715860000|2021-09-15 14:24:20|726870.1|724870.1|726859.6|724859.6|726870.6|725369.6|726337.5|724846.2|33
1631715870000|2021-09-15 14:24:30|726848.8|724848.8|726863.1|724863.1|726864.9|725377.8|726353.9|724832|32
1631715880000|2021-09-15 14:24:40|726858.2|724858.2|726870.9|724870.9|726899.7|725387.1|726387.1|724832|38
1631715890000|2021-09-15 14:24:50|726871.7|724871.7|726881.1|724881.1|726900.5|725416.1|726374.3|724869|36
1631715900000|2021-09-15 14:25:00|726887.2|724887.2|726799.2|724799.2|726890|725292.2|726246.3|724748.4|38
1631715910000|2021-09-15 14:25:10|726790.9|724790.9|726796.7|724796.7|726799.8|725289.2|726289.2|724694.4|37
1631715920000|2021-09-15 14:25:20|726804.2|724804.2|726785.3|724785.3|726804.2|725279.9|726279.9|724758.4|36
1631715930000|2021-09-15 14:25:30|726793.3|724793.3|726760|724760|726794.3|725269.2|726237.8|724760|28
1631715940000|2021-09-15 14:25:40|726761.4|724761.4|726744.3|724744.3|726824.9|725306.5|726279.2|724744.3|33
1631715950000|2021-09-15 14:25:50|726223.1|725223.1|726739.6|724739.6|726767.1|725255|726223.1|724735.7|35
1631715960000|2021-09-15 14:26:00|726741.7|724741.7|726293.6|725293.6|726816.9|725293.6|726209.5|724722.8|37
1631715970000|2021-09-15 14:26:10|726788.1|724788.1|726843|724843|726847.3|725337.9|726325.5|724788.1|39
1631715980000|2021-09-15 14:26:20|726840.3|724840.3|726801.8|724801.8|726848.7|725328|726304.5|724801.8|40
1631715990000|2021-09-15 14:26:30|726807.4|724807.4|726824.8|724824.8|726837.2|724837.2|726799.8|724799.8|35
1631716000000|2021-09-15 14:26:40|726823.1|724823.1|726816.2|724816.2|726834.6|725310|726307.4|724789.6|34
1631716010000|2021-09-15 14:26:50|726814.1|724814.1|726788.6|724788.6|726831.3|725312.3|726305|724788.6|30
1631716020000|2021-09-15 14:27:00|726793.8|724793.8|726787.6|724787.6|726807.7|725253|726242.4|724746.3|24
1631716030000|2021-09-15 14:27:10|726800.5|724800.5|726845.5|724845.5|726848.2|724848.2|726780.7|724780.7|29
1631716040000|2021-09-15 14:27:20|726828.5|724828.5|726905.1|724905.1|726922.5|725395.6|726365.7|724828.5|29
1631716050000|2021-09-15 14:27:30|726911|724911|726439|725439|726948.5|725447.1|726423.4|724911|30
1631716060000|2021-09-15 14:27:40|726939.6|724939.6|726912.8|724912.8|726953.2|725410.5|726410.5|724911.6|27
1631716070000|2021-09-15 14:27:50|726894.8|724894.8|726893.1|724893.1|726902.6|725365.5|726359.4|724857.3|31
1631716080000|2021-09-15 14:28:00|726876.9|724876.9|726928|724928|726950.6|725421.2|726390.6|724875.7|31
1631716090000|2021-09-15 14:28:10|726928.4|724928.4|726989.4|724989.4|726993.5|725462.6|726457.1|724918|23
1631716100000|2021-09-15 14:28:20|726959.8|724959.8|726492.2|725492.2|727007.6|725492.2|726492.2|724959.8|27
1631716110000|2021-09-15 14:28:30|727004.3|725004.3|726983|724983|727004.3|725489.1|726480.7|724982.9|32
1631716120000|2021-09-15 14:28:40|726983.7|724983.7|726989|724989|726997.4|724997.4|726975.6|724975.6|24
1631716130000|2021-09-15 14:28:50|726989.4|724989.4|727092|725092|727133.3|725614.7|726499.9|724987.9|28
1631716140000|2021-09-15 14:29:00|727117.2|725117.2|727151|725151|727151|725151|727108.2|725108.2|31
1631716150000|2021-09-15 14:29:10|727140.6|725140.6|727125.5|725125.5|727155.2|725155.2|727112.7|725112.7|25
1631716160000|2021-09-15 14:29:20|727121|725121|727053.2|725053.2|727121|725565.5|726544.8|725035.3|33
1631716170000|2021-09-15 14:29:30|727059.6|725059.6|727088.9|725088.9|727100.1|725100.1|727029.4|725029.4|32
1631716180000|2021-09-15 14:29:40|727086.3|725086.3|727110.6|725110.6|727140.9|725140.9|727086.3|725086.3|38
1631716190000|2021-09-15 14:29:50|727119.7|725119.7|727077.7|725077.7|727158.3|725611.4|726603.1|725038.4|41
1631716200000|2021-09-15 14:30:00|727062.2|725062.2|727025.1|725025.1|727083.7|725083.7|726935.6|724935.6|40
1631716210000|2021-09-15 14:30:10|727024.3|725024.3|726950.5|724950.5|727027|725488.9|726488.9|724938.2|37
1631716220000|2021-09-15 14:30:20|726942.3|724942.3|726917.7|724917.7|727019.7|725501.8|726500.8|724917.7|40
1631716230000|2021-09-15 14:30:30|726889.9|724889.9|726781.7|724781.7|726921.4|725380.4|726378.2|724779.7|40
1631716240000|2021-09-15 14:30:40|726783.6|724783.6|726795.8|724795.8|726819.1|724819.1|726752.3|724752.3|34
1631716250000|2021-09-15 14:30:50|726799.2|724799.2|726810|724810|726813.5|724813.5|726719|724719|39
1631716260000|2021-09-15 14:31:00|726787.9|724787.9|726827.2|724827.2|726877.5|724877.5|726751.6|724751.6|38
1631716270000|2021-09-15 14:31:10|726834.9|724834.9|726860.2|724860.2|726879.4|724879.4|726834.9|724834.9|37
1631716280000|2021-09-15 14:31:20|726859.1|724859.1|726883.1|724883.1|726917.5|724917.5|726859.1|724859.1|38
1631716290000|2021-09-15 14:31:30|726885.9|724885.9|726885.9|724885.9|726905.3|724905.3|726852.9|724852.9|31
1631716300000|2021-09-15 14:31:40|726886.2|724886.2|726850.3|724850.3|726894.7|724894.7|726826.2|724826.2|31
1631716310000|2021-09-15 14:31:50|726854.1|724854.1|726815.9|724815.9|726860.1|725346.3|726316.2|724794.9|36
1631716320000|2021-09-15 14:32:00|726816.2|724816.2|726769.7|724769.7|726816.2|725280|726242|724736.2|35
1631716330000|2021-09-15 14:32:10|726774.5|724774.5|726769.6|724769.6|726786.2|724786.2|726735.4|724735.4|34
1631716340000|2021-09-15 14:32:20|726803.8|724803.8|726286.1|725286.1|726816.4|725289.1|726263.3|724788.4|36
1631716350000|2021-09-15 14:32:30|726284.2|725284.2|726722.3|724722.3|726791.5|725284.2|726237.6|724694.6|34
1631716360000|2021-09-15 14:32:40|726241|725241|726646.7|724646.7|726755|725249.4|726227.9|724628.2|40
1631716370000|2021-09-15 14:32:50|726616.1|724616.1|726687.3|724687.3|726704.6|725160.5|726130.5|724616.1|36
1631716380000|2021-09-15 14:33:00|726670.4|724670.4|726662.6|724662.6|726710.3|724710.3|726662.6|724662.6|33
1631716390000|2021-09-15 14:33:10|726659.3|724659.3|726622.6|724622.6|726671.5|725167.7|726145.8|724613.8|39
1631716400000|2021-09-15 14:33:20|726629.9|724629.9|726637.8|724637.8|726699.7|725173.1|726124.5|724612.3|37
1631716410000|2021-09-15 14:33:30|726634.4|724634.4|726783.3|724783.3|726800.9|725280.3|726267|724623.2|37
1631716420000|2021-09-15 14:33:40|726780.6|724780.6|726779.8|724779.8|726806.5|725277.2|726272.2|724759.9|34
1631716430000|2021-09-15 14:33:50|726781.9|724781.9|726702.4|724702.4|726790.9|725278|726211.3|724702.4|35
1631716440000|2021-09-15 14:34:00|726713.2|724713.2|726747.3|724747.3|726761.2|725261.9|726205.5|724713.2|33
1631716450000|2021-09-15 14:34:10|726253|725253|726777.6|724777.6|726791.6|725285.3|726251.6|724765.5|24
1631716460000|2021-09-15 14:34:20|726749.5|724749.5|726742.2|724742.2|726759.2|724759.2|726722.3|724722.3|29
1631716470000|2021-09-15 14:34:30|726743.5|724743.5|726709.5|724709.5|726747.8|725190.8|726190.4|724671.5|33
1631716480000|2021-09-15 14:34:40|726698.2|724698.2|726680.8|724680.8|726705.5|724705.5|726678.2|724678.2|32
1631716490000|2021-09-15 14:34:50|726680.4|724680.4|726709.6|724709.6|726710.9|724710.9|726664.5|724664.5|37
1631716500000|2021-09-15 14:35:00|726722.1|724722.1|726188.5|725188.5|726722.1|725210.9|726188.5|724686.2|37
1631716510000|2021-09-15 14:35:10|726701.2|724701.2|726707.7|724707.7|726707.7|725205.7|726186.9|724674.5|35
1631716520000|2021-09-15 14:35:20|726708.3|724708.3|726633.2|724633.2|726708.8|725154.3|726126.7|724621.6|38
1631716530000|2021-09-15 14:35:30|726635.2|724635.2|726033.6|725033.6|726636.9|725035.2|726027|724499.4|32
1631716540000|2021-09-15 14:35:40|726535.5|724535.5|726517.5|724517.5|726535.5|724535.5|726483.6|724483.6|28
1631716550000|2021-09-15 14:35:50|726517.8|724517.8|726529.8|724529.8|726540.3|724540.3|726498.6|724498.6|32
1631716560000|2021-09-15 14:36:00|726529.1|724529.1|726567.6|724567.6|726581.8|724581.8|726512.3|724512.3|32
1631716570000|2021-09-15 14:36:10|726565.6|724565.6|726570.6|724570.6|726588|724588|726562.1|724562.1|33
1631716580000|2021-09-15 14:36:20|726572.3|724572.3|726527.8|724527.8|726579.4|725036.4|726033.5|724519.2|33
1631716590000|2021-09-15 14:36:30|726533.5|724533.5|726545.2|724545.2|726554.4|725039.2|726019.9|724500.5|34
1631716600000|2021-09-15 14:36:40|726551.8|724551.8|726537.5|724537.5|726563.8|724563.8|726522.3|724522.3|32
1631716610000|2021-09-15 14:36:50|726538.7|724538.7|726530|724530|726538.7|724538.7|726515.6|724515.6|29
1631716620000|2021-09-15 14:37:00|726526.3|724526.3|726510.1|724510.1|726531.8|724531.8|726505.6|724505.6|34
1631716630000|2021-09-15 14:37:10|726510.8|724510.8|726009.5|725009.5|726523.6|725011.9|726004.8|724494.1|31
1631716640000|2021-09-15 14:37:20|726007.7|725007.7|726508.9|724508.9|726508.9|725012.6|726007.7|724507.6|21
1631716650000|2021-09-15 14:37:30|726509.6|724509.6|726436.3|724436.3|726532.8|724532.8|726409.4|724409.4|29
1631716660000|2021-09-15 14:37:40|726414.2|724414.2|726389.2|724389.2|726433.6|724932.3|725908.3|724388.6|30
1631716670000|2021-09-15 14:37:50|726389.1|724389.1|726327.5|724327.5|726392.5|724872.6|725850.1|724288.6|38
1631716680000|2021-09-15 14:38:00|726323.9|724323.9|726306.9|724306.9|726344.5|724344.5|726284.4|724284.4|38
1631716690000|2021-09-15 14:38:10|726305|724305|726289.3|724289.3|726309.8|724309.8|726264.6|724264.6|37
1631716700000|2021-09-15 14:38:20|726280.2|724280.2|726271.5|724271.5|726287|724744.1|725738.7|724247.3|39
1631716710000|2021-09-15 14:38:30|725774.5|724774.5|726363|724363|726387.6|724774.5|725755.6|724256.4|39
1631716720000|2021-09-15 14:38:40|726355|724355|726383.2|724383.2|726424.1|724424.1|726334.3|724334.3|39
1631716730000|2021-09-15 14:38:50|726365.9|724365.9|726341.7|724341.7|726385.8|724385.8|726334.8|724334.8|33
1631716740000|2021-09-15 14:39:00|726307.6|724307.6|726297.9|724297.9|726322.3|724322.3|726266.1|724266.1|38
1631716750000|2021-09-15 14:39:10|726305.4|724305.4|726340.7|724340.7|726363.1|724363.1|726305.4|724305.4|27
1631716760000|2021-09-15 14:39:20|726345.9|724345.9|726445.9|724445.9|726522.8|724968.3|725968.3|724345.9|37
1631716770000|2021-09-15 14:39:30|726447.4|724447.4|726472.5|724472.5|726475.9|724475.9|726407.9|724407.9|38
1631716780000|2021-09-15 14:39:40|726470.9|724470.9|726447.7|724447.7|726481.6|724481.6|726439.9|724439.9|31
1631716790000|2021-09-15 14:39:50|726433.5|724433.5|726470.2|724470.2|726470.2|724470.2|726429.1|724429.1|29
1631716800000|2021-09-15 14:40:00|726463.6|724463.6|726436.6|724436.6|726486.1|724486.1|726418.5|724418.5|37
1631716810000|2021-09-15 14:40:10|726441.5|724441.5|726471.3|724471.3|726471.3|724471.3|726437.4|724437.4|35
1631716820000|2021-09-15 14:40:20|726466.3|724466.3|726495|724495|726495|724495|726458.6|724458.6|37
1631716830000|2021-09-15 14:40:30|726497.1|724497.1|726483.4|724483.4|726508.1|724508.1|726468.3|724468.3|34
1631716840000|2021-09-15 14:40:40|726482.3|724482.3|726472.6|724472.6|726484.4|724484.4|726464.2|724464.2|31
1631716850000|2021-09-15 14:40:50|726473.6|724473.6|726439.1|724439.1|726473.6|724959.3|725952.4|724439.1|32
1631716860000|2021-09-15 14:41:00|726450.3|724450.3|726452.3|724452.3|726478.1|724478.1|726424.6|724424.6|30
1631716870000|2021-09-15 14:41:10|726451.2|724451.2|726515.6|724515.6|726515.6|724973.7|725967|724434.3|37
1631716880000|2021-09-15 14:41:20|726500.8|724500.8|726511.6|724511.6|726519.7|725007|725960.8|724471.7|36
1631716890000|2021-09-15 14:41:30|726025.1|725025.1|726526.1|724526.1|726547.5|725025.1|726022.3|724500.8|32
1631716900000|2021-09-15 14:41:40|726520.8|724520.8|725971|724971|726532.3|725014.3|725970.9|724446.8|34
1631716910000|2021-09-15 14:41:50|725970.2|724970.2|726484.5|724484.5|726492.3|724970.2|725970.2|724458.2|23
1631716920000|2021-09-15 14:42:00|726495.5|724495.5|726473.6|724473.6|726513.8|724967.9|725967.9|724465.2|33
1631716930000|2021-09-15 14:42:10|726479.5|724479.5|726489|724489|726528.3|725003.9|726003.9|724447.8|31
1631716940000|2021-09-15 14:42:20|726502.4|724502.4|725978|724978|726512.1|724999.5|725971.2|724474.5|37
1631716950000|2021-09-15 14:42:30|725983.8|724983.8|726498.7|724498.7|726521|725003.9|725983.8|724473.9|31
1631716960000|2021-09-15 14:42:40|725991.6|724991.6|726518.2|724518.2|726533.4|725010.8|725991.6|724514.8|27
1631716970000|2021-09-15 14:42:50|726519.9|724519.9|726506.4|724506.4|726527.2|724527.2|726497.1|724497.1|30
1631716980000|2021-09-15 14:43:00|726515.4|724515.4|726498.3|724498.3|726526.2|725019.3|726008.8|724491.8|37
1631716990000|2021-09-15 14:43:10|726513.3|724513.3|726521|724521|726521|725005.6|725978.4|724475.3|36
1631717000000|2021-09-15 14:43:20|726519|724519|726517.8|724517.8|726553.3|724553.3|726480.8|724480.8|36
1631717010000|2021-09-15 14:43:30|726531.4|724531.4|726510.4|724510.4|726539.1|724539.1|726473.2|724473.2|33
1631717020000|2021-09-15 14:43:40|726505.4|724505.4|726544.5|724544.5|726553.5|725009.3|726009.3|724490.3|39
1631717030000|2021-09-15 14:43:50|726550.1|724550.1|726523.3|724523.3|726552.7|724552.7|726523.3|724523.3|29
1631717040000|2021-09-15 14:44:00|726526.7|724526.7|726569.9|724569.9|726569.9|725056.5|726045.4|724526.7|37
1631717050000|2021-09-15 14:44:10|726571.7|724571.7|726555.5|724555.5|726574.5|724574.5|726547.5|724547.5|31
1631717060000|2021-09-15 14:44:20|726563.4|724563.4|726578.1|724578.1|726583.6|725074.1|726069.6|724553.4|30
1631717070000|2021-09-15 14:44:30|726579.3|724579.3|726555.6|724555.6|726580.1|724580.1|726539.4|724539.4|35
1631717080000|2021-09-15 14:44:40|726556.8|724556.8|726552.9|724552.9|726585.9|725045.4|726038.2|724529.6|30
1631717090000|2021-09-15 14:44:50|726554.2|724554.2|726449.3|724449.3|726556.9|724961.3|725956.5|724446.3|31
1631717100000|2021-09-15 14:45:00|726440.9|724440.9|726366|724366|726442.3|724442.3|726358.5|724358.5|39
1631717110000|2021-09-15 14:45:10|726385.6|724385.6|726386.2|724386.2|726431|724431|726376.4|724376.4|39
1631717120000|2021-09-15 14:45:20|726407.5|724407.5|726397.2|724397.2|726446.6|724446.6|726389.7|724389.7|30
1631717130000|2021-09-15 14:45:30|726384|724384|726361.7|724361.7|726413.6|724836.1|725836.1|724322.7|38
1631717140000|2021-09-15 14:45:40|726373.4|724373.4|726336.4|724336.4|726384.4|724384.4|726327.4|724327.4|35
1631717150000|2021-09-15 14:45:50|726355.3|724355.3|726456.5|724456.5|726461.7|724941|725923.4|724337.5|30
1631717160000|2021-09-15 14:46:00|726444.9|724444.9|726550.3|724550.3|726550.3|724550.3|726444.7|724444.7|34
1631717170000|2021-09-15 14:46:10|726538.6|724538.6|726547.1|724547.1|726550.4|724550.4|726521.7|724521.7|33
1631717180000|2021-09-15 14:46:20|726554.7|724554.7|726578.7|724578.7|726584.9|724584.9|726548.4|724548.4|34
1631717190000|2021-09-15 14:46:30|726578.2|724578.2|726611.4|724611.4|726611.4|724611.4|726550.2|724550.2|33
1631717200000|2021-09-15 14:46:40|726613.3|724613.3|726666.7|724666.7|726666.7|724666.7|726581.9|724581.9|39
1631717210000|2021-09-15 14:46:50|726648.4|724648.4|726625.1|724625.1|726674.8|725112|726112|724601.1|33
1631717220000|2021-09-15 14:47:00|726622.8|724622.8|726571.5|724571.5|726631.4|724631.4|726551.1|724551.1|34
1631717230000|2021-09-15 14:47:10|726571.8|724571.8|726554.2|724554.2|726571.8|724571.8|726546.5|724546.5|21
1631717240000|2021-09-15 14:47:20|726552.5|724552.5|726510.5|724510.5|726554.2|724999.5|725928.7|724420|35
1631717250000|2021-09-15 14:47:30|726506.7|724506.7|726426.1|724426.1|726523.9|724943.6|725927.6|724418.5|30
1631717260000|2021-09-15 14:47:40|726429.5|724429.5|726429.9|724429.9|726441.4|724441.4|726411.5|724411.5|31
1631717270000|2021-09-15 14:47:50|726419.3|724419.3|726387.7|724387.7|726445.5|724445.5|726366.9|724366.9|33
1631717280000|2021-09-15 14:48:00|726393.5|724393.5|725834.3|724834.3|726401.1|724850.1|725834.3|724328.2|31
1631717290000|2021-09-15 14:48:10|726331.5|724331.5|726334.3|724334.3|726361.2|724842.5|725808|724303.3|34
1631717300000|2021-09-15 14:48:20|726336.1|724336.1|725842.8|724842.8|726345.7|724844.7|725825.1|724317.1|31
1631717310000|2021-09-15 14:48:30|726332.6|724332.6|726339.7|724339.7|726352.2|724836.8|725813.8|724309.1|36
1631717320000|2021-09-15 14:48:40|726339.5|724339.5|725755.1|724755.1|726340.1|724757.8|725707.4|724221|36
1631717330000|2021-09-15 14:48:50|725755.5|724755.5|726218.8|724218.8|726260.2|724756.5|725726.2|724217.8|35
1631717340000|2021-09-15 14:49:00|726215.9|724215.9|725699.6|724699.6|726216.5|724719.6|725675.7|724180.7|26
1631717350000|2021-09-15 14:49:10|726184.2|724184.2|726183.6|724183.6|726198.1|724198.1|726157.9|724157.9|38
1631717360000|2021-09-15 14:49:20|726170.7|724170.7|726181.5|724181.5|726209|724209|726160.4|724160.4|38
1631717370000|2021-09-15 14:49:30|726155.5|724155.5|726199|724199|726203.9|724203.9|726155.5|724155.5|36
1631717380000|2021-09-15 14:49:40|726199.4|724199.4|726182.3|724182.3|726199.4|724199.4|726162.9|724162.9|35
1631717390000|2021-09-15 14:49:50|726177.8|724177.8|726226.4|724226.4|726230.2|724230.2|726177.8|724177.8|36
1631717400000|2021-09-15 14:50:00|726226.1|724226.1|726207.3|724207.3|726227|724227|726173|724173|33
1631717410000|2021-09-15 14:50:10|726196.9|724196.9|726172.8|724172.8|726235.9|724728.3|725678.3|724165.9|31
1631717420000|2021-09-15 14:50:20|726172.9|724172.9|726210.9|724210.9|726217.8|724738|725697.5|724172.6|36
1631717430000|2021-09-15 14:50:30|726219|724219|726182.2|724182.2|726220.1|724718.2|725718.2|724156.7|33
1631717440000|2021-09-15 14:50:40|726184.5|724184.5|726168.3|724168.3|726205.2|724205.2|726168.3|724168.3|31
1631717450000|2021-09-15 14:50:50|726169.8|724169.8|726190.7|724190.7|726190.7|724190.7|726165.7|724165.7|34
1631717460000|2021-09-15 14:51:00|725686.1|724686.1|726180.3|724180.3|726207.2|724686.1|725686.1|724176.4|38
1631717470000|2021-09-15 14:51:10|726179.6|724179.6|726174|724174|726191.8|724191.8|726170.9|724170.9|27
1631717480000|2021-09-15 14:51:20|726171.8|724171.8|726172.7|724172.7|726193.1|724193.1|726159.3|724159.3|26
1631717490000|2021-09-15 14:51:30|726173.3|724173.3|726186.7|724186.7|726202.9|724202.9|726152|724152|26
1631717500000|2021-09-15 14:51:40|726199.3|724199.3|726181.1|724181.1|726199.3|724686.4|725686.4|724170.8|20
1631717510000|2021-09-15 14:51:50|726179.6|724179.6|726182.9|724182.9|726193.2|724193.2|726164.7|724164.7|15
1631717520000|2021-09-15 14:52:00|726181.3|724181.3|726187.7|724187.7|726199|724199|726172.8|724172.8|28
1631717530000|2021-09-15 14:52:10|726185.6|724185.6|726196.4|724196.4|726236.6|724236.6|726175|724175|36
1631717540000|2021-09-15 14:52:20|726201.5|724201.5|726122|724122|726201.5|724201.5|726110.5|724110.5|36
1631717550000|2021-09-15 14:52:30|726121.5|724121.5|726123|724123|726152|724152|726098.1|724098.1|32
1631717560000|2021-09-15 14:52:40|726119.9|724119.9|726135|724135|726136.3|724136.3|726111.7|724111.7|36
1631717570000|2021-09-15 14:52:50|726152.2|724152.2|726153.3|724153.3|726179.7|724179.7|726145|724145|38
1631717580000|2021-09-15 14:53:00|726155.8|724155.8|726157.1|724157.1|726203.9|724203.9|726144|724144|36
1631717590000|2021-09-15 14:53:10|726158.1|724158.1|726160.3|724160.3|726166.6|724166.6|726141.8|724141.8|31
1631717600000|2021-09-15 14:53:20|726174|724174|726213.1|724213.1|726213.1|724213.1|726152.5|724152.5|35
1631717610000|2021-09-15 14:53:30|726217.6|724217.6|726190.2|724190.2|726226.9|724699.8|725699.8|724169.4|38
1631717620000|2021-09-15 14:53:40|726190.8|724190.8|726260.1|724260.1|726260.1|724260.1|726159.9|724159.9|38
1631717630000|2021-09-15 14:53:50|726255.5|724255.5|726307.5|724307.5|726328|724836.4|725836.4|724253.7|38
1631717640000|2021-09-15 14:54:00|726328.6|724328.6|726327.1|724327.1|726364.5|724364.5|726312.8|724312.8|37
1631717650000|2021-09-15 14:54:10|726329.6|724329.6|726394.2|724394.2|726394.2|724887|725880.5|724313.6|37
1631717660000|2021-09-15 14:54:20|726397|724397|726452.4|724452.4|726452.4|724933|725887.6|724351|37
1631717670000|2021-09-15 14:54:30|726439.1|724439.1|726473.1|724473.1|726473.5|724963|725940.4|724439.1|31
1631717680000|2021-09-15 14:54:40|726469.6|724469.6|726048.4|725048.4|726556.3|725048.4|725950.4|724442.6|36
1631717690000|2021-09-15 14:54:50|726047.7|725047.7|726594.1|724594.1|726594.1|725059.4|726014.3|724487.7|31
1631717700000|2021-09-15 14:55:00|726085.1|725085.1|726049.3|725049.3|726594.7|725095.8|726027.6|724542.5|35
1631717710000|2021-09-15 14:55:10|726052.8|725052.8|726543.3|724543.3|726561.1|725052.8|726019.5|724532|34
1631717720000|2021-09-15 14:55:20|726545.7|724545.7|726034|725034|726547.6|725055.5|726029.9|724521.8|26
1631717730000|2021-09-15 14:55:30|726552.5|724552.5|726542.3|724542.3|726555.1|725048.1|726036.5|724518.3|33
1631717740000|2021-09-15 14:55:40|726537.1|724537.1|726462.4|724462.4|726537.1|724995.5|725995.5|724429.4|37
1631717750000|2021-09-15 14:55:50|726459.9|724459.9|726286.4|724286.4|726459.9|724825.7|725825.7|724263.4|37
1631717760000|2021-09-15 14:56:00|726280.7|724280.7|726303.7|724303.7|726309|724816|725816|724271.8|37
1631717770000|2021-09-15 14:56:10|726286.4|724286.4|726195.4|724195.4|726296.8|724296.8|726180.6|724180.6|37
1631717780000|2021-09-15 14:56:20|726194|724194|726134.5|724134.5|726195.6|724195.6|726119.4|724119.4|35
1631717790000|2021-09-15 14:56:30|726157.1|724157.1|726108.7|724108.7|726160.6|724160.6|726101.6|724101.6|36
1631717800000|2021-09-15 14:56:40|726106.9|724106.9|726207.5|724207.5|726220.2|724220.2|726100.3|724100.3|37
1631717810000|2021-09-15 14:56:50|726227.4|724227.4|726182.3|724182.3|726227.4|724227.4|726182.3|724182.3|36
1631717820000|2021-09-15 14:57:00|726186.4|724186.4|726276.8|724276.8|726313.3|724313.3|726182.5|724182.5|39
1631717830000|2021-09-15 14:57:10|726268|724268|726285.9|724285.9|726356.3|724356.3|726255.8|724255.8|37
1631717840000|2021-09-15 14:57:20|726295.4|724295.4|726300.1|724300.1|726313|724313|726280.7|724280.7|33
1631717850000|2021-09-15 14:57:30|726273.9|724273.9|726148.5|724148.5|726292.5|724292.5|726135.3|724135.3|37
1631717860000|2021-09-15 14:57:40|726142.7|724142.7|726134.6|724134.6|726160.8|724630.7|725630.7|724119.5|35
1631717870000|2021-09-15 14:57:50|726130.4|724130.4|726104.7|724104.7|726135.4|724135.4|726092.3|724092.3|37
1631717880000|2021-09-15 14:58:00|726103.4|724103.4|725568.4|724568.4|726112.4|724570.7|725560.1|724054.4|37
1631717890000|2021-09-15 14:58:10|726072.9|724072.9|726024.5|724024.5|726072.9|724072.9|725999.2|723999.2|27
1631717900000|2021-09-15 14:58:20|726027.5|724027.5|725527.5|724527.5|726042.5|724527.5|725520.4|724003.2|29
1631717910000|2021-09-15 14:58:30|726032.2|724032.2|726050.2|724050.2|726053.2|724053.2|726020.3|724020.3|27
1631717920000|2021-09-15 14:58:40|726037|724037|726103.1|724103.1|726107.3|724580.3|725535.4|724025.7|30
1631717930000|2021-09-15 14:58:50|726086.6|724086.6|726145.3|724145.3|726151.3|724151.3|726086.6|724086.6|35
1631717940000|2021-09-15 14:59:00|726151.3|724151.3|726154.8|724154.8|726172.2|724172.2|726116.9|724116.9|36
1631717950000|2021-09-15 14:59:10|726157.3|724157.3|726114.3|724114.3|726157.3|724157.3|726077.3|724077.3|36
1631717960000|2021-09-15 14:59:20|726104.3|724104.3|726124|724124|726164.1|724164.1|726100.9|724100.9|38
1631717970000|2021-09-15 14:59:30|726111|724111|726074.7|724074.7|726128.7|724570.7|725570.7|724057.3|34
1631717980000|2021-09-15 14:59:40|726075|724075|726079.8|724079.8|726084.8|724084.8|726038.7|724038.7|37
1631717990000|2021-09-15 14:59:50|726090.3|724090.3|725604.2|724604.2|726096.8|724609.5|725537.4|724044.5|36
1631718000000|2021-09-15 15:00:00|726098.5|724098.5|726055.8|724055.8|726111.6|724611.5|725552.1|724046.7|39
1631718010000|2021-09-15 15:00:10|726058.5|724058.5|726091|724091|726151.4|724647.9|725555.6|724056.9|40
1631718020000|2021-09-15 15:00:20|726073|724073|726069.9|724069.9|726108.4|724610.4|725565.8|724064.5|39
1631718030000|2021-09-15 15:00:30|726080.9|724080.9|725606|724606|726127.4|724626.6|725567.7|724080.9|39
1631718040000|2021-09-15 15:00:40|726110.2|724110.2|725582.8|724582.8|726110.2|724643.8|725569.6|724110.2|34
1631718050000|2021-09-15 15:00:50|725577.5|724577.5|725587.1|724587.1|726101|724625.1|725561.4|724065.5|31
1631718060000|2021-09-15 15:01:00|726077.6|724077.6|726078.7|724078.7|726104.3|724104.3|726064.7|724064.7|37
1631718070000|2021-09-15 15:01:10|726091.8|724091.8|726062.4|724062.4|726121.5|724121.5|726056|724056|35
1631718080000|2021-09-15 15:01:20|726052.9|724052.9|726096.4|724096.4|726126.9|724601.1|725592.9|724052.9|40
1631718090000|2021-09-15 15:01:30|726079.2|724079.2|726202.8|724202.8|726202.8|724202.8|726079.2|724079.2|33
1631718100000|2021-09-15 15:01:40|726200.2|724200.2|726109.9|724109.9|726200.2|724594.2|725592.5|724076.9|28
1631718110000|2021-09-15 15:01:50|726107.7|724107.7|726046.3|724046.3|726107.7|724107.7|726044.7|724044.7|31
1631718120000|2021-09-15 15:02:00|726047.6|724047.6|726046.2|724046.2|726065.6|724559.3|725559.3|724039.6|33
1631718130000|2021-09-15 15:02:10|726051.6|724051.6|726049.3|724049.3|726067.9|724565.3|725565.3|724045.8|28
1631718140000|2021-09-15 15:02:20|726051.1|724051.1|726110.8|724110.8|726110.8|724606|725606|724051.1|29
1631718150000|2021-09-15 15:02:30|726118.9|724118.9|726089.5|724089.5|726118.9|724118.9|726087.1|724087.1|29
1631718160000|2021-09-15 15:02:40|726104.1|724104.1|726062|724062|726109.1|724109.1|726054.1|724054.1|30
1631718170000|2021-09-15 15:02:50|726064.3|724064.3|726027.5|724027.5|726065|724065|726025.2|724025.2|24
1631718180000|2021-09-15 15:03:00|726038.4|724038.4|726029.6|724029.6|726077.6|724077.6|726011.3|724011.3|25
1631718190000|2021-09-15 15:03:10|726045.1|724045.1|726000.5|724000.5|726047.3|724047.3|725987|723987|32
1631718200000|2021-09-15 15:03:20|726038.8|724038.8|726042|724042|726042|724042|725989.3|723989.3|31
1631718210000|2021-09-15 15:03:30|726041.1|724041.1|726023.4|724023.4|726078.9|724078.9|726013.2|724013.2|34
1631718220000|2021-09-15 15:03:40|726026.1|724026.1|726010.4|724010.4|726043.1|724484.9|725484.9|723970.5|24
1631718230000|2021-09-15 15:03:50|725972.4|723972.4|726016|724016|726016|724016|725972.4|723972.4|25
1631718240000|2021-09-15 15:04:00|725987.9|723987.9|725960.1|723960.1|726005.4|724460.7|725438|723951.8|33
1631718250000|2021-09-15 15:04:10|725959.5|723959.5|725453.4|724453.4|725964.4|724462.1|725447.9|723934.9|27
1631718260000|2021-09-15 15:04:20|725454.5|724454.5|725936.7|723936.7|725950.4|724456.3|725428.7|723912.2|35
1631718270000|2021-09-15 15:04:30|725942.6|723942.6|725971.7|723971.7|725989.1|724471.8|725446.4|723935.5|33
1631718280000|2021-09-15 15:04:40|725973|723973|725524.5|724524.5|726022.2|724535.1|725499.5|723973|29
1631718290000|2021-09-15 15:04:50|725524.1|724524.1|725512.8|724512.8|726012.2|724528.6|725481.2|723996.7|33
1631718300000|2021-09-15 15:05:00|725514.4|724514.4|725551.5|724551.5|726035.7|724554.5|725508.4|724016.6|35
1631718310000|2021-09-15 15:05:10|726041|724041|725499.3|724499.3|726041|724551.9|725495.6|723998.6|28
1631718320000|2021-09-15 15:05:20|725500.7|724500.7|726079.5|724079.5|726092.4|724563.9|725500.3|724035.4|33
1631718330000|2021-09-15 15:05:30|726079.9|724079.9|726192.3|724192.3|726202.9|724626.3|725604.6|724065.7|37
1631718340000|2021-09-15 15:05:40|726191.7|724191.7|726197.2|724197.2|726197.3|724197.3|726168.5|724168.5|28
1631718350000|2021-09-15 15:05:50|726202|724202|726135.7|724135.7|726202|724202|726135.7|724135.7|27
1631718360000|2021-09-15 15:06:00|726129|724129|726161|724161|726161|724161|726117.1|724117.1|30
1631718370000|2021-09-15 15:06:10|726158|724158|726180.3|724180.3|726189.3|724189.3|726128.2|724128.2|26
1631718380000|2021-09-15 15:06:20|726180.7|724180.7|726182|724182|726190.2|724190.2|726160.1|724160.1|22
1631718390000|2021-09-15 15:06:30|726171.9|724171.9|726184.5|724184.5|726196.8|724196.8|726171.9|724171.9|22
1631718400000|2021-09-15 15:06:40|726187.9|724187.9|726200.9|724200.9|726202|724202|726187.9|724187.9|16
1631718410000|2021-09-15 15:06:50|726201.2|724201.2|726198.4|724198.4|726201.2|724201.2|726183.6|724183.6|14
1631718420000|2021-09-15 15:07:00|726199.2|724199.2|726199.9|724199.9|726199.9|724199.9|726186.2|724186.2|14
1631718430000|2021-09-15 15:07:10|726176.7|724176.7|726195.1|724195.1|726198.1|724198.1|726176.7|724176.7|14
1631718440000|2021-09-15 15:07:20|726196.7|724196.7|725644.3|724644.3|726196.7|724644.3|725642.2|724135.9|29
1631718450000|2021-09-15 15:07:30|726147.8|724147.8|725642.6|724642.6|726149.2|724642.6|725642.5|724135.3|22
1631718460000|2021-09-15 15:07:40|726149.1|724149.1|726140.3|724140.3|726149.1|724149.1|726136.5|724136.5|17
1631718470000|2021-09-15 15:07:50|726140.1|724140.1|726144.4|724144.4|726157.3|724157.3|726124.4|724124.4|17
1631718480000|2021-09-15 15:08:00|726143.5|724143.5|726155.8|724155.8|726177|724177|726139.8|724139.8|18
1631718490000|2021-09-15 15:08:10|726156.1|724156.1|726153.2|724153.2|726164.8|724164.8|726147.4|724147.4|17
1631718500000|2021-09-15 15:08:20|726156.2|724156.2|726159.5|724159.5|726160.9|724160.9|726144.4|724144.4|26
1631718510000|2021-09-15 15:08:30|726160.2|724160.2|726129.1|724129.1|726163.9|724163.9|726128.6|724128.6|27
1631718520000|2021-09-15 15:08:40|726127.1|724127.1|726124.4|724124.4|726127.7|724127.7|726104.7|724104.7|32
1631718530000|2021-09-15 15:08:50|726124.1|724124.1|726110.7|724110.7|726130.8|724130.8|726091.2|724091.2|28
1631718540000|2021-09-15 15:09:00|725606.7|724606.7|726112.4|724112.4|726123|724612.8|725606.7|724101.1|23
1631718550000|2021-09-15 15:09:10|726110.5|724110.5|726118.6|724118.6|726118.6|724613.3|725607.9|724104.4|27
1631718560000|2021-09-15 15:09:20|726116.4|724116.4|726114|724114|726120|724120|726106.8|724106.8|27
1631718570000|2021-09-15 15:09:30|726115.5|724115.5|726104.9|724104.9|726122.1|724122.1|726104.9|724104.9|19
1631718580000|2021-09-15 15:09:40|726114.4|724114.4|725610.8|724610.8|726114.9|724610.8|725598.2|724099.9|23
1631718590000|2021-09-15 15:09:50|726111.4|724111.4|726114|724114|726124.8|724124.8|726111.4|724111.4|27
1631718600000|2021-09-15 15:10:00|726113.9|724113.9|726111|724111|726119.6|724119.6|726100|724100|25
1631718610000|2021-09-15 15:10:10|726114|724114|726109|724109|726115.3|724115.3|726091.9|724091.9|31
1631718620000|2021-09-15 15:10:20|726107.3|724107.3|726110.7|724110.7|726112.9|724586.3|725586.3|724094.1|31
1631718630000|2021-09-15 15:10:30|726112.7|724112.7|726053.2|724053.2|726131.5|724555.2|725553.7|724041.5|30
1631718640000|2021-09-15 15:10:40|726053.3|724053.3|726061.7|724061.7|726088.1|724564.9|725554.7|724035.4|31
1631718650000|2021-09-15 15:10:50|726062.8|724062.8|726078|724078|726079.1|724079.1|726047.9|724047.9|25
1631718660000|2021-09-15 15:11:00|726073.6|724073.6|726086.2|724086.2|726091.5|724091.5|726072.8|724072.8|19
1631718670000|2021-09-15 15:11:10|726073.6|724073.6|726017.2|724017.2|726108.6|724517.3|725517.3|724006.8|24
1631718680000|2021-09-15 15:11:20|726018.6|724018.6|725988.4|723988.4|726022.4|724022.4|725975.1|723975.1|19
1631718690000|2021-09-15 15:11:30|725987.9|723987.9|725440.3|724440.3|725989.8|724450.4|725419.3|723925.4|21
1631718700000|2021-09-15 15:11:40|725426.9|724426.9|725414.6|724414.6|725441.1|724441.1|725400.4|724400.4|27
1631718710000|2021-09-15 15:11:50|725414.8|724414.8|725917.5|723917.5|725940.1|724430.3|725412.2|723913.5|23
1631718720000|2021-09-15 15:12:00|725917.6|723917.6|725912.8|723912.8|725931.5|724414.5|725403.2|723900.4|32
1631718730000|2021-09-15 15:12:10|725912.9|723912.9|725916.9|723916.9|725919.9|724426.9|725411.7|723900.9|30
1631718740000|2021-09-15 15:12:20|725916.8|723916.8|725409.4|724409.4|725920.3|724411.7|725405.7|723903.1|26
1631718750000|2021-09-15 15:12:30|725409.6|724409.6|725359|724359|725880.9|724413.4|725343.1|723880.9|26
1631718760000|2021-09-15 15:12:40|725360.1|724360.1|725873.7|723873.7|725873.7|724360.1|725349|723849.6|21
1631718770000|2021-09-15 15:12:50|725851.1|723851.1|725902.6|723902.6|725921.3|724397.1|725346.1|723851.1|20
1631718780000|2021-09-15 15:13:00|725917.5|723917.5|725931.9|723931.9|725947.7|724407.3|725402.8|723901.4|33
1631718790000|2021-09-15 15:13:10|725933.2|723933.2|725966.9|723966.9|725969.3|724448.2|725448.2|723922.7|31
1631718800000|2021-09-15 15:13:20|725968.4|723968.4|725976.6|723976.6|726000|724476.2|725467.4|723954.8|30
1631718810000|2021-09-15 15:13:30|725973.9|723973.9|725993.3|723993.3|725998.8|723998.8|725973.9|723973.9|31
1631718820000|2021-09-15 15:13:40|725976.8|723976.8|725943.5|723943.5|725993.2|723993.2|725942.2|723942.2|33
1631718830000|2021-09-15 15:13:50|725957.6|723957.6|725938.1|723938.1|725957.6|723957.6|725909.1|723909.1|29
1631718840000|2021-09-15 15:14:00|725940.6|723940.6|725926.6|723926.6|725940.6|723940.6|725919|723919|21
1631718850000|2021-09-15 15:14:10|725929.6|723929.6|725905.9|723905.9|725966.8|724408.2|725408.1|723891.9|33
1631718860000|2021-09-15 15:14:20|725907|723907|725402.4|724402.4|725933.8|724402.4|725394|723898.4|32
1631718870000|2021-09-15 15:14:30|725894|723894|725935.3|723935.3|725937.9|724398.3|725398.3|723888.4|27
1631718880000|2021-09-15 15:14:40|725934.9|723934.9|725932.9|723932.9|725943.1|723943.1|725910.2|723910.2|27
1631718890000|2021-09-15 15:14:50|725916.6|723916.6|725924|723924|725940.3|723940.3|725896.5|723896.5|30
1631718900000|2021-09-15 15:15:00|725924.1|723924.1|725926.9|723926.9|725942.2|723942.2|725919.3|723919.3|25
1631718910000|2021-09-15 15:15:10|725923.1|723923.1|725918.2|723918.2|725936.6|723936.6|725908.4|723908.4|31
1631718920000|2021-09-15 15:15:20|725929.2|723929.2|725899.6|723899.6|725929.2|723929.2|725880.2|723880.2|27
1631718930000|2021-09-15 15:15:30|725899.5|723899.5|725887.5|723887.5|725901.1|723901.1|725873.8|723873.8|28
1631718940000|2021-09-15 15:15:40|725885.3|723885.3|725894.2|723894.2|725901.2|724396|725383.6|723874.6|27
1631718950000|2021-09-15 15:15:50|725887.3|723887.3|725896|723896|725910.9|723910.9|725885.4|723885.4|20
1631718960000|2021-09-15 15:16:00|725883.3|723883.3|725895.9|723895.9|725905.9|724399.9|725399.9|723880.4|27
1631718970000|2021-09-15 15:16:10|725880.4|723880.4|725886.3|723886.3|725887.4|723887.4|725868.6|723868.6|21
1631718980000|2021-09-15 15:16:20|725886.4|723886.4|725871.4|723871.4|725889|723889|725856.8|723856.8|21
1631718990000|2021-09-15 15:16:30|725869.5|723869.5|725884.4|723884.4|725884.8|723884.8|725863.5|723863.5|24
1631719000000|2021-09-15 15:16:40|725891|723891|725890.8|723890.8|725894.5|723894.5|725877.9|723877.9|19
1631719010000|2021-09-15 15:16:50|725888.7|723888.7|725941.4|723941.4|725941.6|723941.6|725869.8|723869.8|26
1631719020000|2021-09-15 15:17:00|725942.6|723942.6|725907.1|723907.1|725942.6|723942.6|725882.5|723882.5|30
1631719030000|2021-09-15 15:17:10|725910.1|723910.1|725945.2|723945.2|725945.2|723945.2|725903.8|723903.8|27
1631719040000|2021-09-15 15:17:20|725942.2|723942.2|725914.9|723914.9|725946.9|723946.9|725887|723887|32
1631719050000|2021-09-15 15:17:30|725914.1|723914.1|725931.3|723931.3|725951|723951|725914.1|723914.1|27
1631719060000|2021-09-15 15:17:40|725931.5|723931.5|725936.6|723936.6|725936.6|723936.6|725919.1|723919.1|18
1631719070000|2021-09-15 15:17:50|725935.5|723935.5|725941.9|723941.9|725956.3|723956.3|725919.8|723919.8|21
1631719080000|2021-09-15 15:18:00|725939.9|723939.9|725968.3|723968.3|725968.3|723968.3|725925.2|723925.2|26
1631719090000|2021-09-15 15:18:10|725466|724466|725981.6|723981.6|725981.6|724466|725445.5|723928.9|29
1631719100000|2021-09-15 15:18:20|725990.3|723990.3|725994.1|723994.1|726009.7|724491.4|725486.4|723974.4|32
1631719110000|2021-09-15 15:18:30|725992.9|723992.9|725998|723998|726008|724008|725990.1|723990.1|24
1631719120000|2021-09-15 15:18:40|726003.4|724003.4|725536.8|724536.8|726018.6|724547.6|725509.8|723995.9|27
1631719130000|2021-09-15 15:18:50|725540.6|724540.6|726068.8|724068.8|726068.8|724553.2|725511.3|724029|32
1631719140000|2021-09-15 15:19:00|726091.2|724091.2|725669.2|724669.2|726188.7|724710.3|725669.2|724091.2|31
1631719150000|2021-09-15 15:19:10|726174.6|724174.6|726155.6|724155.6|726186.1|724686.7|725668.5|724148.6|27
1631719160000|2021-09-15 15:19:20|726155.5|724155.5|725656.4|724656.4|726168.7|724666.3|725654.6|724155.5|24
1631719170000|2021-09-15 15:19:30|725658.3|724658.3|726127.7|724127.7|726128.9|724658.7|725626.1|724118.6|26
1631719180000|2021-09-15 15:19:40|726127.5|724127.5|725637.7|724637.7|726147.7|724653.3|725627.2|724127.2|20
1631719190000|2021-09-15 15:19:50|725636.9|724636.9|725552.6|724552.6|726150.5|724649.4|725528|724025.2|22
1631719200000|2021-09-15 15:20:00|726027|724027|726090.6|724090.6|726105.4|724617.5|725559.2|724027|32
1631719210000|2021-09-15 15:20:10|726090.1|724090.1|726050.5|724050.5|726090.1|724557.1|725527.9|724016|36
1631719220000|2021-09-15 15:20:20|726057.3|724057.3|725511.8|724511.8|726057.8|724522.7|725503.6|724013.4|26
1631719230000|2021-09-15 15:20:30|725516.4|724516.4|725959.2|723959.2|726031.4|724535.7|725456.7|723946.4|28
1631719240000|2021-09-15 15:20:40|725961.5|723961.5|725924|723924|725993.3|724499.3|725418.7|723912.4|34
1631719250000|2021-09-15 15:20:50|725922|723922|725445.8|724445.8|725946.3|724446|725406|723912.3|29
1631719260000|2021-09-15 15:21:00|725435.3|724435.3|725985|723985|725993.7|724498.2|725435.3|723940.1|31
1631719270000|2021-09-15 15:21:10|725987.9|723987.9|725458.1|724458.1|725994.5|724496|725455.4|723934|29
1631719280000|2021-09-15 15:21:20|725972.7|723972.7|725922.8|723922.8|725972.7|724455.4|725428|723921.3|29
1631719290000|2021-09-15 15:21:30|725928|723928|725843.4|723843.4|725930.4|724424.8|725334.3|723824.7|36
1631719300000|2021-09-15 15:21:40|725838.8|723838.8|725844.3|723844.3|725854|724345.9|725345.9|723820.4|28
1631719310000|2021-09-15 15:21:50|725349.5|724349.5|725819.3|723819.3|725835|724349.5|725349.5|723816.5|31
1631719320000|2021-09-15 15:22:00|725819.9|723819.9|725819.3|723819.3|725834.8|723834.8|725806.2|723806.2|26
1631719330000|2021-09-15 15:22:10|725823.4|723823.4|725821.4|723821.4|725830.7|723830.7|725819|723819|19
1631719340000|2021-09-15 15:22:20|725823.2|723823.2|725829.5|723829.5|725839.1|723839.1|725815.1|723815.1|30
1631719350000|2021-09-15 15:22:30|725828.3|723828.3|725832.1|723832.1|725837.3|723837.3|725808.3|723808.3|20
1631719360000|2021-09-15 15:22:40|725834.4|723834.4|725838.3|723838.3|725851.8|723851.8|725822.1|723822.1|26
1631719370000|2021-09-15 15:22:50|725837.7|723837.7|725829.2|723829.2|725882|723882|725809|723809|29
1631719380000|2021-09-15 15:23:00|725832.8|723832.8|725810.1|723810.1|725845|723845|725787.1|723787.1|27
1631719390000|2021-09-15 15:23:10|725811.8|723811.8|725800.8|723800.8|725817.6|723817.6|725792.8|723792.8|25
1631719400000|2021-09-15 15:23:20|725800.4|723800.4|725797.1|723797.1|725830.3|724326.5|725326.5|723778.6|35
1631719410000|2021-09-15 15:23:30|725790.9|723790.9|725831.7|723831.7|725841.3|723841.3|725786.2|723786.2|24
1631719420000|2021-09-15 15:23:40|725826.6|723826.6|725806.5|723806.5|725838.4|723838.4|725796.4|723796.4|29
1631719430000|2021-09-15 15:23:50|725813|723813|725726.2|723726.2|725825.5|723825.5|725726.2|723726.2|23
1631719440000|2021-09-15 15:24:00|725699|723699|725736.9|723736.9|725764|723764|725699|723699|35
1631719450000|2021-09-15 15:24:10|725741.5|723741.5|725711|723711|725749.6|723749.6|725711|723711|30
1631719460000|2021-09-15 15:24:20|725729.3|723729.3|725712.2|723712.2|725740.5|723740.5|725697.6|723697.6|29
1631719470000|2021-09-15 15:24:30|725699.6|723699.6|725712.4|723712.4|725724.7|723724.7|725693.6|723693.6|32
1631719480000|2021-09-15 15:24:40|725710.4|723710.4|725685|723685|725724.6|724191.2|725191.2|723685|31
1631719490000|2021-09-15 15:24:50|725676.2|723676.2|725692.2|723692.2|725716.9|723716.9|725662.6|723662.6|35
1631719500000|2021-09-15 15:25:00|725700.3|723700.3|725667.4|723667.4|725701|723701|725666.7|723666.7|32
1631719510000|2021-09-15 15:25:10|725667.1|723667.1|725651.7|723651.7|725672.1|723672.1|725644.2|723644.2|29
1631719520000|2021-09-15 15:25:20|725656.5|723656.5|725653.9|723653.9|725656.8|723656.8|725636.8|723636.8|26
1631719530000|2021-09-15 15:25:30|725655.6|723655.6|725653.9|723653.9|725661|723661|725640.9|723640.9|27
1631719540000|2021-09-15 15:25:40|725656.4|723656.4|725661.6|723661.6|725667.4|723667.4|725636.5|723636.5|31
1631719550000|2021-09-15 15:25:50|725659.1|723659.1|725729.9|723729.9|725736.1|724173.2|725172.3|723659.1|33
1631719560000|2021-09-15 15:26:00|725715|723715|725756.9|723756.9|725778.2|723778.2|725715|723715|37
1631719570000|2021-09-15 15:26:10|725758.9|723758.9|725775.5|723775.5|725786|723786|725737.4|723737.4|34
1631719580000|2021-09-15 15:26:20|725776.1|723776.1|725772.8|723772.8|725778.7|723778.7|725758.7|723758.7|24
1631719590000|2021-09-15 15:26:30|725772.3|723772.3|725729.8|723729.8|725785.8|724262.3|725262.3|723729.8|31
1631719600000|2021-09-15 15:26:40|725730.6|723730.6|725689.8|723689.8|725745.8|724241.7|725240.7|723675.2|33
1631719610000|2021-09-15 15:26:50|725692|723692|725666.1|723666.1|725692|723692|725652.5|723652.5|27
1631719620000|2021-09-15 15:27:00|725668.8|723668.8|725671.9|723671.9|725678.5|723678.5|725659.2|723659.2|24
1631719630000|2021-09-15 15:27:10|725721.3|723721.3|725730.8|723730.8|725736.2|723736.2|725703.5|723703.5|28
1631719640000|2021-09-15 15:27:20|725751.7|723751.7|725683.8|723683.8|725751.7|723751.7|725661.9|723661.9|35
1631719650000|2021-09-15 15:27:30|725661.8|723661.8|725687.9|723687.9|725705.3|723705.3|725661.8|723661.8|34
1631719660000|2021-09-15 15:27:40|725671.8|723671.8|725648.9|723648.9|725674.2|723674.2|725633.7|723633.7|31
1631719670000|2021-09-15 15:27:50|725645|723645|725664.6|723664.6|725667.6|723667.6|725632|723632|29
1631719680000|2021-09-15 15:28:00|725665.9|723665.9|725653.4|723653.4|725668.6|723668.6|725646.7|723646.7|20
1631719690000|2021-09-15 15:28:10|725656.3|723656.3|725676.8|723676.8|725687.4|723687.4|725644.2|723644.2|30
1631719700000|2021-09-15 15:28:20|725675.3|723675.3|725702.4|723702.4|725720.9|723720.9|725665.7|723665.7|34
1631719710000|2021-09-15 15:28:30|725701.3|723701.3|725658.4|723658.4|725711.8|724142.9|725139|723633.6|33
1631719720000|2021-09-15 15:28:40|725659.8|723659.8|725628|723628|725669|723669|725628|723628|28
1631719730000|2021-09-15 15:28:50|725644.5|723644.5|725698.6|723698.6|725698.6|723698.6|725638.5|723638.5|21
1631719740000|2021-09-15 15:29:00|725699.6|723699.6|725686|723686|725699.7|723699.7|725672.7|723672.7|27
1631719750000|2021-09-15 15:29:10|725687.4|723687.4|725678|723678|725696.5|723696.5|725660.6|723660.6|27
1631719760000|2021-09-15 15:29:20|725680.4|723680.4|725685.5|723685.5|725688.7|723688.7|725660.6|723660.6|29
1631719770000|2021-09-15 15:29:30|725687.3|723687.3|725644.1|723644.1|725687.3|723687.3|725644.1|723644.1|35
1631719780000|2021-09-15 15:29:40|725647.5|723647.5|725654.6|723654.6|725656.3|723656.3|725629.2|723629.2|28
1631719790000|2021-09-15 15:29:50|725657.4|723657.4|725656.2|723656.2|725664.5|723664.5|725638.9|723638.9|30
1631719800000|2021-09-15 15:30:00|725654|723654|725624.9|723624.9|725654|724115.5|725115.5|723606.4|34
1631719810000|2021-09-15 15:30:10|725632.8|723632.8|725626.6|723626.6|725648.8|724130.7|725119.9|723612.8|30
1631719820000|2021-09-15 15:30:20|725628.8|723628.8|725627.9|723627.9|725628.8|723628.8|725623.9|723623.9|21
1631719830000|2021-09-15 15:30:30|725627.5|723627.5|725645.9|723645.9|725655.4|723655.4|725617.3|723617.3|23
1631719840000|2021-09-15 15:30:40|725641.8|723641.8|725652.3|723652.3|725654.8|724153.1|725153.1|723629.4|24
1631719850000|2021-09-15 15:30:50|725661.2|723661.2|725731.9|723731.9|725737.8|723737.8|725637.2|723637.2|36
1631719860000|2021-09-15 15:31:00|725725.5|723725.5|725742.5|723742.5|725747.4|723747.4|725710.7|723710.7|34
1631719870000|2021-09-15 15:31:10|725743.7|723743.7|725741.1|723741.1|725766.8|724244.9|725244.9|723712.6|36
1631719880000|2021-09-15 15:31:20|725756.7|723756.7|725750|723750|725769|724244.3|725244.3|723737.6|36
1631719890000|2021-09-15 15:31:30|725736.2|723736.2|725672.2|723672.2|725747.5|724152.4|725140.2|723635.9|35
1631719900000|2021-09-15 15:31:40|725682.1|723682.1|725632.9|723632.9|725699.4|724183.2|725168.9|723604.1|35
1631719910000|2021-09-15 15:31:50|725633.7|723633.7|725668|723668|725668.7|723668.7|725622.2|723622.2|35
1631719920000|2021-09-15 15:32:00|725665.6|723665.6|725227.4|724227.4|725743|724237.7|725199.1|723650|28
1631719930000|2021-09-15 15:32:10|725227.7|724227.7|725750.1|723750.1|725765.9|724234.2|725214.1|723725.7|30
1631719940000|2021-09-15 15:32:20|725752.3|723752.3|725742.9|723742.9|725771|723771|725736.6|723736.6|24
1631719950000|2021-09-15 15:32:30|725759.2|723759.2|725301.3|724301.3|725771.4|724301.3|725301.3|723735.5|32
1631719960000|2021-09-15 15:32:40|725792.3|723792.3|725786.1|723786.1|725803|724287.2|725274.6|723771.1|30
1631719970000|2021-09-15 15:32:50|725800.4|723800.4|725743.8|723743.8|725800.8|724235.9|725235.9|723732.5|28
1631719980000|2021-09-15 15:33:00|725741.2|723741.2|725735.6|723735.6|725745.3|723745.3|725728.9|723728.9|23
1631719990000|2021-09-15 15:33:10|725738.7|723738.7|725733.5|723733.5|725741.9|724234.3|725234.3|723723.4|17
1631720000000|2021-09-15 15:33:20|725735|723735|725759.8|723759.8|725767.2|724245.4|725240|723726.9|27
1631720010000|2021-09-15 15:33:30|725758.9|723758.9|725629.6|723629.6|725758.9|724178.5|725128.6|723627.2|31
1631720020000|2021-09-15 15:33:40|725641.9|723641.9|725143.6|724143.6|725643.2|724143.6|725121.6|723617.8|29
1631720030000|2021-09-15 15:33:50|725141.3|724141.3|725645.9|723645.9|725649.8|724141.3|725133.7|723636.5|20
1631720040000|2021-09-15 15:34:00|725646.1|723646.1|725665.9|723665.9|725678.4|724163.5|725152.5|723640.5|30
1631720050000|2021-09-15 15:34:10|725666.7|723666.7|725684.7|723684.7|725684.7|723684.7|725651.4|723651.4|24
1631720060000|2021-09-15 15:34:20|725671.7|723671.7|725686.6|723686.6|725690|723690|725663.8|723663.8|27
1631720070000|2021-09-15 15:34:30|725686.1|723686.1|725678.5|723678.5|725686.4|723686.4|725662.8|723662.8|8
1631720080000|2021-09-15 15:34:40|725681.9|723681.9|725660.2|723660.2|725700.3|723700.3|725649.8|723649.8|24
1631720090000|2021-09-15 15:34:50|725655.6|723655.6|725658.9|723658.9|725662.8|723662.8|725653.9|723653.9|24
1631720100000|2021-09-15 15:35:00|725673.7|723673.7|725655.8|723655.8|725681.6|723681.6|725651.4|723651.4|37
1631720110000|2021-09-15 15:35:10|725656.6|723656.6|725665.3|723665.3|725687|723687|725649|723649|28
1631720120000|2021-09-15 15:35:20|725663.7|723663.7|725689.3|723689.3|725706.8|724163|725147.4|723656.7|33
1631720130000|2021-09-15 15:35:30|725703.2|723703.2|725730.6|723730.6|725738.1|724226.6|725226.6|723685.1|36
1631720140000|2021-09-15 15:35:40|725728.1|723728.1|725704.2|723704.2|725745.5|724233.6|725225.1|723704.2|29
1631720150000|2021-09-15 15:35:50|725714.8|723714.8|725763.4|723763.4|725768.1|724265.7|725254.6|723714.8|32
1631720160000|2021-09-15 15:36:00|725759.8|723759.8|725817.9|723817.9|725818.9|723818.9|725759.8|723759.8|29
1631720170000|2021-09-15 15:36:10|725806.2|723806.2|725842|723842|725842|723842|725806.2|723806.2|32
1631720180000|2021-09-15 15:36:20|725839.3|723839.3|725845.3|723845.3|725858.6|724326.6|725326.6|723833|30
1631720190000|2021-09-15 15:36:30|725852.9|723852.9|725845.4|723845.4|725852.9|723852.9|725827.7|723827.7|22
1631720200000|2021-09-15 15:36:40|725844.4|723844.4|725817.8|723817.8|725847.8|724319.1|725318.1|723815|23
1631720210000|2021-09-15 15:36:50|725823.3|723823.3|725817.1|723817.1|725823.3|723823.3|725799.8|723799.8|23
1631720220000|2021-09-15 15:37:00|725818.2|723818.2|725941.5|723941.5|725958.7|724346.3|725346.3|723810.6|31
1631720230000|2021-09-15 15:37:10|725929.6|723929.6|725335.3|724335.3|725946.8|724376.5|725335.3|723835.5|36
1631720240000|2021-09-15 15:37:20|725323.3|724323.3|725838|723838|725872.7|724350.1|725323.3|723830|25
1631720250000|2021-09-15 15:37:30|725836.9|723836.9|725802.6|723802.6|725872.3|724323.2|725323.2|723799.6|32
1631720260000|2021-09-15 15:37:40|725813.8|723813.8|725794.3|723794.3|725827.6|723827.6|725794.3|723794.3|30
1631720270000|2021-09-15 15:37:50|725796.5|723796.5|725809.4|723809.4|725848.5|724315.9|725297.5|723796.5|20
1631720280000|2021-09-15 15:38:00|725824.8|723824.8|725820|723820|725826.8|723826.8|725804.5|723804.5|23
1631720290000|2021-09-15 15:38:10|725823.7|723823.7|725827.9|723827.9|725828.7|723828.7|725811.7|723811.7|21
1631720300000|2021-09-15 15:38:20|725837.8|723837.8|725815.1|723815.1|725840.8|724325|725325|723791|33
1631720310000|2021-09-15 15:38:30|725823.1|723823.1|725760.9|723760.9|725823.1|724285.5|725282.9|723760.9|31
1631720320000|2021-09-15 15:38:40|725759.4|723759.4|725729.5|723729.5|725783.2|723783.2|725729.5|723729.5|36
1631720330000|2021-09-15 15:38:50|725720.2|723720.2|725754.3|723754.3|725782.6|723782.6|725720.2|723720.2|37
1631720340000|2021-09-15 15:39:00|725781.1|723781.1|725772.1|723772.1|725791.4|723791.4|725757.1|723757.1|28
1631720350000|2021-09-15 15:39:10|725771.2|723771.2|725768.2|723768.2|725771.7|723771.7|725745.8|723745.8|23
1631720360000|2021-09-15 15:39:20|725767.6|723767.6|725769.2|723769.2|725782.9|723782.9|725753.5|723753.5|18
1631720370000|2021-09-15 15:39:30|725770.3|723770.3|725715.6|723715.6|725775.6|724216.7|725216.7|723697.9|28
1631720380000|2021-09-15 15:39:40|725715.7|723715.7|725719.9|723719.9|725732.6|723732.6|725715.4|723715.4|28
1631720390000|2021-09-15 15:39:50|725717.7|723717.7|725732.3|723732.3|725741.9|723741.9|725708.8|723708.8|25
1631720400000|2021-09-15 15:40:00|725722.9|723722.9|725746.1|723746.1|725746.1|723746.1|725722.9|723722.9|28
1631720410000|2021-09-15 15:40:10|725744.3|723744.3|725775.2|723775.2|725775.4|724270.5|725270.5|723743|24
1631720420000|2021-09-15 15:40:20|725775.9|723775.9|725790.7|723790.7|725791.9|723791.9|725762.8|723762.8|26
1631720430000|2021-09-15 15:40:30|725771|723771|725770.3|723770.3|725790.5|723790.5|725762|723762|26
1631720440000|2021-09-15 15:40:40|725755|723755|725755.7|723755.7|725755.7|723755.7|725728.7|723728.7|27
1631720450000|2021-09-15 15:40:50|725755.2|723755.2|725736.3|723736.3|725756.3|724249.8|725233.6|723730.7|26
1631720460000|2021-09-15 15:41:00|725737.9|723737.9|725730.5|723730.5|725753|724251|725232.3|723729.8|27
1631720470000|2021-09-15 15:41:10|725723.4|723723.4|725743|723743|725745.7|723745.7|725723.4|723723.4|22
1631720480000|2021-09-15 15:41:20|725733.3|723733.3|725824.7|723824.7|725825.2|723825.2|725730.9|723730.9|27
1631720490000|2021-09-15 15:41:30|725817.5|723817.5|725808.5|723808.5|725823.9|723823.9|725802.3|723802.3|24
1631720500000|2021-09-15 15:41:40|725804.9|723804.9|725827.3|723827.3|725829.1|723829.1|725801.3|723801.3|33
1631720510000|2021-09-15 15:41:50|725825.3|723825.3|725851.4|723851.4|725857.5|723857.5|725825.3|723825.3|25
1631720520000|2021-09-15 15:42:00|725834.7|723834.7|725906.2|723906.2|725908.3|724367.6|725367.6|723831.7|27
1631720530000|2021-09-15 15:42:10|725907.4|723907.4|725872.7|723872.7|725909.5|723909.5|725857.6|723857.6|32
1631720540000|2021-09-15 15:42:20|725890|723890|725903.1|723903.1|725905|723905|725876.2|723876.2|27
1631720550000|2021-09-15 15:42:30|725904.1|723904.1|725904.9|723904.9|725916|723916|725895.5|723895.5|26
1631720560000|2021-09-15 15:42:40|725901|723901|725910.1|723910.1|725912|723912|725892.2|723892.2|29
1631720570000|2021-09-15 15:42:50|725911.7|723911.7|725911.8|723911.8|725911.8|723911.8|725890|723890|19
1631720580000|2021-09-15 15:43:00|725909.8|723909.8|725877.6|723877.6|725909.8|724340.7|725340.7|723836.1|33
1631720590000|2021-09-15 15:43:10|725864.8|723864.8|725903.7|723903.7|725909|724377.8|725366.2|723858.1|28
1631720600000|2021-09-15 15:43:20|725914.9|723914.9|725887.3|723887.3|725914.9|723914.9|725868.5|723868.5|24
1631720610000|2021-09-15 15:43:30|725871|723871|725871|723871|725898.8|723898.8|725864.5|723864.5|28
1631720620000|2021-09-15 15:43:40|725875.9|723875.9|725837.2|723837.2|725882.9|723882.9|725837.2|723837.2|19
1631720630000|2021-09-15 15:43:50|725862.8|723862.8|725843.4|723843.4|725882.9|723882.9|725832.2|723832.2|33
1631720640000|2021-09-15 15:44:00|725857.6|723857.6|725850.9|723850.9|725879.4|723879.4|725831.9|723831.9|30
1631720650000|2021-09-15 15:44:10|725851.5|723851.5|725891.4|723891.4|725895.3|724392.1|725392.1|723848.3|28
1631720660000|2021-09-15 15:44:20|725893.7|723893.7|725830.8|723830.8|725896.5|723896.5|725818.5|723818.5|31
1631720670000|2021-09-15 15:44:30|725829.8|723829.8|725845.8|723845.8|725861.4|723861.4|725811.7|723811.7|21
1631720680000|2021-09-15 15:44:40|725836.8|723836.8|725658.5|723658.5|725857.3|723857.3|725658.5|723658.5|33
1631720690000|2021-09-15 15:44:50|725668.7|723668.7|725779.8|723779.8|725782.6|724173.7|725173.7|723657.4|29
1631720700000|2021-09-15 15:45:00|725773.8|723773.8|725757.5|723757.5|725792.1|723792.1|725757.5|723757.5|25
1631720710000|2021-09-15 15:45:10|725769.7|723769.7|725782.6|723782.6|725786.2|723786.2|725755.6|723755.6|32
1631720720000|2021-09-15 15:45:20|725762.5|723762.5|725799.5|723799.5|725813.3|723813.3|725762.5|723762.5|29
1631720730000|2021-09-15 15:45:30|725279.4|724279.4|725706.1|723706.1|725752.1|724279.4|725184.1|723683.6|28
1631720740000|2021-09-15 15:45:40|725774.5|723774.5|725784.7|723784.7|725818.6|723818.6|725743.6|723743.6|23
1631720750000|2021-09-15 15:45:50|725789.5|723789.5|725828.7|723828.7|725831.1|724315|725312.7|723789.5|16
1631720760000|2021-09-15 15:46:00|725828.5|723828.5|725828|723828|725828.5|723828.5|725793.8|723793.8|26
1631720770000|2021-09-15 15:46:10|725848.5|723848.5|725871.4|723871.4|725899.3|724389.6|725338.9|723835.7|32
1631720780000|2021-09-15 15:46:20|725884.5|723884.5|725768.5|723768.5|725885.8|723885.8|725766.5|723766.5|33
1631720790000|2021-09-15 15:46:30|725771.6|723771.6|725821.5|723821.5|725821.5|723821.5|725755.1|723755.1|34
1631720800000|2021-09-15 15:46:40|725819.3|723819.3|725943|723943|725948.4|723948.4|725804.5|723804.5|33
1631720810000|2021-09-15 15:46:50|725948.3|723948.3|725977.8|723977.8|725983.9|723983.9|725928.7|723928.7|27
1631720820000|2021-09-15 15:47:00|725974.7|723974.7|726043|724043|726066.5|724534.5|725521.7|723949.8|31
1631720830000|2021-09-15 15:47:10|726044.1|724044.1|726076.2|724076.2|726080.2|724080.2|725984.9|723984.9|31
1631720840000|2021-09-15 15:47:20|726069.8|724069.8|726090.9|724090.9|726098|724098|726054.7|724054.7|26
1631720850000|2021-09-15 15:47:30|726093.2|724093.2|726051.8|724051.8|726093.2|724093.2|726028.2|724028.2|22
1631720860000|2021-09-15 15:47:40|726049.2|724049.2|725942.7|723942.7|726049.8|724049.8|725897.7|723897.7|34
1631720870000|2021-09-15 15:47:50|725936.6|723936.6|725929.7|723929.7|725943.6|723943.6|725913.2|723913.2|29
1631720880000|2021-09-15 15:48:00|725935.5|723935.5|725927.3|723927.3|725968.7|723968.7|725916.8|723916.8|26
1631720890000|2021-09-15 15:48:10|725940.5|723940.5|725942.5|723942.5|725946.3|723946.3|725917.5|723917.5|24
1631720900000|2021-09-15 15:48:20|725944.4|723944.4|725919.2|723919.2|725958|723958|725919.2|723919.2|20
1631720910000|2021-09-15 15:48:30|725919.6|723919.6|725868.7|723868.7|725942.8|723942.8|725862.9|723862.9|34
1631720920000|2021-09-15 15:48:40|725870.2|723870.2|725875.8|723875.8|725912.1|723912.1|725844.5|723844.5|35
1631720930000|2021-09-15 15:48:50|725882.5|723882.5|725880.6|723880.6|725905.1|723905.1|725859.7|723859.7|29
1631720940000|2021-09-15 15:49:00|725875.7|723875.7|725880.7|723880.7|725900.5|723900.5|725835.5|723835.5|37
1631720950000|2021-09-15 15:49:10|725855.2|723855.2|725834.5|723834.5|725893|723893|725807.4|723807.4|30
1631720960000|2021-09-15 15:49:20|725348.7|724348.7|725879.9|723879.9|725906.3|724348.7|725348.7|723836.1|33
1631720970000|2021-09-15 15:49:30|725899.3|723899.3|725903.6|723903.6|725913.5|723913.5|725870.9|723870.9|29
1631720980000|2021-09-15 15:49:40|725900.9|723900.9|725980.5|723980.5|725998.4|723998.4|725869.5|723869.5|32
1631720990000|2021-09-15 15:49:50|725945.6|723945.6|725900|723900|725982.3|723982.3|725900|723900|37
1631721000000|2021-09-15 15:50:00|725918.7|723918.7|725897.5|723897.5|725918.7|723918.7|725806.9|723806.9|35
1631721010000|2021-09-15 15:50:10|725895.2|723895.2|725871.4|723871.4|725906.7|723906.7|725844.3|723844.3|37
1631721020000|2021-09-15 15:50:20|725869.5|723869.5|725870.9|723870.9|725888.9|723888.9|725854.7|723854.7|37
1631721030000|2021-09-15 15:50:30|725869.9|723869.9|725898.1|723898.1|725915.6|723915.6|725852.7|723852.7|33
1631721040000|2021-09-15 15:50:40|725902.2|723902.2|725890.5|723890.5|725917.9|723917.9|725882.6|723882.6|24
1631721050000|2021-09-15 15:50:50|725898.4|723898.4|725939.9|723939.9|725948.2|723948.2|725886.4|723886.4|34
1631721060000|2021-09-15 15:51:00|725937.8|723937.8|725935.1|723935.1|725949.4|723949.4|725933.4|723933.4|20
1631721070000|2021-09-15 15:51:10|725935.3|723935.3|725917.7|723917.7|725951|723951|725917.7|723917.7|23
1631721080000|2021-09-15 15:51:20|725922.5|723922.5|725898.9|723898.9|725922.5|723922.5|725875.6|723875.6|34
1631721090000|2021-09-15 15:51:30|725902.5|723902.5|725877.5|723877.5|725934.7|723934.7|725877.5|723877.5|30
1631721100000|2021-09-15 15:51:40|725886.1|723886.1|725894.7|723894.7|725934|723934|725877.9|723877.9|29
1631721110000|2021-09-15 15:51:50|725912.1|723912.1|725920|723920|725921.4|723921.4|725862.6|723862.6|25
1631721120000|2021-09-15 15:52:00|725414|724414|725977.3|723977.3|725987.6|724414|725414|723933.7|23
1631721130000|2021-09-15 15:52:10|725979.8|723979.8|725969.7|723969.7|725991.6|723991.6|725967.4|723967.4|7
1631721140000|2021-09-15 15:52:20|725978.1|723978.1|725866.2|723866.2|725978.1|724444.1|725364.8|723849.3|29
1631721150000|2021-09-15 15:52:30|725866.9|723866.9|725332.7|724332.7|725944.5|724429.4|725325.6|723849.5|25
1631721160000|2021-09-15 15:52:40|725820.8|723820.8|725833.1|723833.1|725843.8|723843.8|725812.3|723812.3|17
1631721170000|2021-09-15 15:52:50|725835.4|723835.4|725901.6|723901.6|725901.6|723901.6|725834.9|723834.9|26
1631721180000|2021-09-15 15:53:00|725378.6|724378.6|725896.8|723896.8|725901.1|724378.6|725378.6|723865.4|23
1631721190000|2021-09-15 15:53:10|725895.9|723895.9|725929|723929|725934.7|724412.5|725380.5|723895.9|16
1631721200000|2021-09-15 15:53:20|725929.9|723929.9|725946.2|723946.2|725953.8|724443.1|725443.1|723929.9|18
1631721210000|2021-09-15 15:53:30|725411|724411|725974.5|723974.5|725985.9|724443.8|725411|723922.3|31
1631721220000|2021-09-15 15:53:40|725475.5|724475.5|725997.7|723997.7|726032|724513|725467|723969.8|35
1631721230000|2021-09-15 15:53:50|725995.4|723995.4|725997.5|723997.5|726014.5|724014.5|725965.6|723965.6|34
1631721240000|2021-09-15 15:54:00|725998.7|723998.7|726014.2|724014.2|726017.3|724467.3|725450.3|723937.5|35
1631721250000|2021-09-15 15:54:10|726012.8|724012.8|725993.3|723993.3|726028.8|724028.8|725968|723968|23
1631721260000|2021-09-15 15:54:20|725973.9|723973.9|725845.1|723845.1|726000.3|724000.3|725833.4|723833.4|28
1631721270000|2021-09-15 15:54:30|725839.3|723839.3|725861.5|723861.5|725861.5|724353.2|725353.2|723834.2|28
1631721280000|2021-09-15 15:54:40|725861.1|723861.1|725935.1|723935.1|725965.6|723965.6|725856.6|723856.6|25
1631721290000|2021-09-15 15:54:50|725933.3|723933.3|725945.8|723945.8|725954.5|723954.5|725917.5|723917.5|23
1631721300000|2021-09-15 15:55:00|725968.5|723968.5|725964.7|723964.7|725976|723976|725935.1|723935.1|31
1631721310000|2021-09-15 15:55:10|725958.6|723958.6|725955.8|723955.8|725976.9|723976.9|725949.1|723949.1|28
1631721320000|2021-09-15 15:55:20|725964.4|723964.4|725947.1|723947.1|726025.8|724025.8|725932.9|723932.9|33
1631721330000|2021-09-15 15:55:30|725949.5|723949.5|725939.7|723939.7|725954.5|723954.5|725923.8|723923.8|14
1631721340000|2021-09-15 15:55:40|725948|723948|725941.5|723941.5|725948|723948|725906.6|723906.6|15
1631721350000|2021-09-15 15:55:50|725930|723930|725921.9|723921.9|725930|723930|725902|723902|15
1631721360000|2021-09-15 15:56:00|725935.2|723935.2|725914.8|723914.8|725935.2|723935.2|725912.1|723912.1|19
1631721370000|2021-09-15 15:56:10|725933.7|723933.7|725920.7|723920.7|725938|723938|725908.1|723908.1|17
1631721380000|2021-09-15 15:56:20|725919.9|723919.9|725924.5|723924.5|725951.5|723951.5|725898.3|723898.3|19
1631721390000|2021-09-15 15:56:30|725916.3|723916.3|725941.5|723941.5|725941.5|723941.5|725916.3|723916.3|13
1631721400000|2021-09-15 15:56:40|725937.7|723937.7|725970.7|723970.7|725993.3|723993.3|725928.5|723928.5|19
1631721410000|2021-09-15 15:56:50|725958.7|723958.7|725964.3|723964.3|725978|723978|725943.3|723943.3|18
1631721420000|2021-09-15 15:57:00|725968.1|723968.1|725960.6|723960.6|725997.6|723997.6|725941.5|723941.5|26
1631721430000|2021-09-15 15:57:10|725959.5|723959.5|725921|723921|725994.8|723994.8|725900.4|723900.4|32
1631721440000|2021-09-15 15:57:20|725924.5|723924.5|725931|723931|725931|723931|725922.2|723922.2|8
1631721450000|2021-09-15 15:57:30|725405.5|724405.5|725889.1|723889.1|725925.3|724405.5|725405.5|723885.4|18
1631721460000|2021-09-15 15:57:40|725889.6|723889.6|725901.9|723901.9|725911.1|723911.1|725889.6|723889.6|17
1631721470000|2021-09-15 15:57:50|725910.3|723910.3|725873.7|723873.7|725950.9|723950.9|725844.3|723844.3|27
1631721480000|2021-09-15 15:58:00|725878.9|723878.9|725895.1|723895.1|725928.6|723928.6|725874.3|723874.3|26
1631721490000|2021-09-15 15:58:10|725901|723901|725767.4|723767.4|725937.3|724288.5|725256.4|723767.4|33
1631721500000|2021-09-15 15:58:20|725763.1|723763.1|725793.8|723793.8|725818.7|723818.7|725763.1|723763.1|30
1631721510000|2021-09-15 15:58:30|725793.7|723793.7|725816.6|723816.6|725816.6|723816.6|725772.4|723772.4|27
1631721520000|2021-09-15 15:58:40|725828.9|723828.9|725818.1|723818.1|725832.9|723832.9|725809.7|723809.7|20
1631721530000|2021-09-15 15:58:50|725822.7|723822.7|725801|723801|725829.4|723829.4|725801|723801|21
1631721540000|2021-09-15 15:59:00|725806.8|723806.8|725849.4|723849.4|725849.4|723849.4|725806.8|723806.8|9
1631721550000|2021-09-15 15:59:10|725850.9|723850.9|725806.2|723806.2|725850.9|723850.9|725800|723800|15
1631721560000|2021-09-15 15:59:20|725797.5|723797.5|725816.9|723816.9|725823.1|724300.9|725299.9|723782.7|24
1631721570000|2021-09-15 15:59:30|725819.2|723819.2|725822.3|723822.3|725829.5|723829.5|725793.9|723793.9|20
1631721580000|2021-09-15 15:59:40|725821.2|723821.2|725808.6|723808.6|725821.2|724306|725297|723789.9|22
1631721590000|2021-09-15 15:59:50|725796.8|723796.8|725760|723760|725814.4|724290|725290|723747.6|24
1631721600000|2021-09-15 16:00:00|725773.6|723773.6|725839.7|723839.7|725842|723842|725755.4|723755.4|34
1631721610000|2021-09-15 16:00:10|725828.7|723828.7|725845.3|723845.3|725852.9|723852.9|725828.7|723828.7|13
1631721620000|2021-09-15 16:00:20|725841.4|723841.4|725852.3|723852.3|725857.8|723857.8|725841.4|723841.4|10
1631721630000|2021-09-15 16:00:30|725853.9|723853.9|725881.2|723881.2|725884|723884|725825|723825|19
1631721640000|2021-09-15 16:00:40|725890.6|723890.6|725875|723875|725890.6|724367.9|725339.2|723834.4|20
1631721650000|2021-09-15 16:00:50|725874|723874|725820.1|723820.1|725874|723874|725814.4|723814.4|25
1631721660000|2021-09-15 16:01:00|725816|723816|725799.1|723799.1|725819.6|723819.6|725785.5|723785.5|18
1631721670000|2021-09-15 16:01:10|725806.6|723806.6|725775.3|723775.3|725813.1|723813.1|725740|723740|21
1631721680000|2021-09-15 16:01:20|725777.5|723777.5|725817.5|723817.5|725819|723819|725766|723766|12
1631721690000|2021-09-15 16:01:30|725788.5|723788.5|725784.3|723784.3|725811.5|723811.5|725780.2|723780.2|11
1631721700000|2021-09-15 16:01:40|725782.3|723782.3|725800.9|723800.9|725802.8|723802.8|725782.3|723782.3|7
1631721710000|2021-09-15 16:01:50|725802.3|723802.3|725792.5|723792.5|725802.3|723802.3|725790.7|723790.7|4
1631721720000|2021-09-15 16:02:00|725794.6|723794.6|725801.5|723801.5|725802.1|723802.1|725793.9|723793.9|4
1631721730000|2021-09-15 16:02:10|725799.1|723799.1|725766.1|723766.1|725807.6|723807.6|725763.6|723763.6|26
1631721740000|2021-09-15 16:02:20|725776.4|723776.4|725751.2|723751.2|725779.6|724282|725282|723751.2|19
1631721750000|2021-09-15 16:02:30|725749|723749|725784.4|723784.4|725785.2|723785.2|725749|723749|7
1631721760000|2021-09-15 16:02:40|725784.5|723784.5|725822.7|723822.7|725822.7|723822.7|725783|723783|17
1631721770000|2021-09-15 16:02:50|725792|723792|725828.1|723828.1|725832.4|723832.4|725792|723792|12
1631721780000|2021-09-15 16:03:00|725815.6|723815.6|725817.9|723817.9|725842.4|723842.4|725789.8|723789.8|23
1631721790000|2021-09-15 16:03:10|725813.6|723813.6|725818.5|723818.5|725821.1|723821.1|725796.7|723796.7|14
1631721800000|2021-09-15 16:03:20|725822.3|723822.3|725777.9|723777.9|725827.3|723827.3|725764|723764|20
1631721810000|2021-09-15 16:03:30|725776.3|723776.3|725782.3|723782.3|725783.3|723783.3|725774.3|723774.3|12
1631721820000|2021-09-15 16:03:40|725781|723781|725754.4|723754.4|725801.4|723801.4|725754.4|723754.4|14
1631721830000|2021-09-15 16:03:50|725784.9|723784.9|725785.4|723785.4|725799.6|723799.6|725771.6|723771.6|14
1631721840000|2021-09-15 16:04:00|725781.4|723781.4|725781.5|723781.5|725786.6|723786.6|725779.8|723779.8|12
1631721850000|2021-09-15 16:04:10|725780.2|723780.2|725212.2|724212.2|725781.4|724226.9|725207.5|723706.3|28
1631721860000|2021-09-15 16:04:20|725704.4|723704.4|725710.2|723710.2|725718.3|723718.3|725703.6|723703.6|17
1631721870000|2021-09-15 16:04:30|725710.5|723710.5|725711.4|723711.4|725711.4|724204.5|725204.5|723705.5|14
1631721880000|2021-09-15 16:04:40|725711.1|723711.1|725702|723702|725711.1|723711.1|725694.3|723694.3|16
1631721890000|2021-09-15 16:04:50|725707.3|723707.3|725702.3|723702.3|725733.5|724217.9|725205.5|723692.5|19
1631721900000|2021-09-15 16:05:00|725707.4|723707.4|725216.5|724216.5|725715.7|724224.4|725204.4|723704.8|31
1631721910000|2021-09-15 16:05:10|725216.6|724216.6|725218.8|724218.8|725225.8|724225.8|725212.7|724212.7|17
1631721920000|2021-09-15 16:05:20|725222.8|724222.8|725217|724217|725222.8|724222.8|725212.8|724212.8|26
1631721930000|2021-09-15 16:05:30|725221|724221|725216.5|724216.5|725230|724230|725211.6|724211.6|12
1631721940000|2021-09-15 16:05:40|725221.8|724221.8|725192.2|724192.2|725730.3|724235.7|725192.2|723709.4|20
1631721950000|2021-09-15 16:05:50|725199|724199|725217.3|724217.3|725229|724229|725196.8|724196.8|23
1631721960000|2021-09-15 16:06:00|725203.7|724203.7|725729.9|723729.9|725729.9|724218|725203.7|723721.6|22
1631721970000|2021-09-15 16:06:10|725729.7|723729.7|725710.1|723710.1|725729.9|724212.3|725204.6|723700.9|18
1631721980000|2021-09-15 16:06:20|725709.7|723709.7|725712.4|723712.4|725714.6|723714.6|725703.5|723703.5|16
1631721990000|2021-09-15 16:06:30|725712.3|723712.3|725699.3|723699.3|725712.6|724216.3|725191.2|723698.2|26
1631722000000|2021-09-15 16:06:40|725698.2|723698.2|725705.3|723705.3|725707.7|723707.7|725697.2|723697.2|10
1631722010000|2021-09-15 16:06:50|725706|723706|725196.8|724196.8|725706|724198.2|725195.1|723689.1|10
1631722020000|2021-09-15 16:07:00|725197.6|724197.6|725552.1|723552.1|725652.3|724197.9|725177.2|723541.1|24
1631722030000|2021-09-15 16:07:10|725538.3|723538.3|725562.7|723562.7|725562.7|724052.3|725046.2|723538.3|27
1631722040000|2021-09-15 16:07:20|725563.1|723563.1|725571|723571|725582.8|723582.8|725543.3|723543.3|26
1631722050000|2021-09-15 16:07:30|725573.9|723573.9|725589.9|723589.9|725589.9|723589.9|725571.3|723571.3|25
1631722060000|2021-09-15 16:07:40|725587.5|723587.5|725582.4|723582.4|725587.8|723587.8|725566.3|723566.3|24
1631722070000|2021-09-15 16:07:50|725581.4|723581.4|725562.4|723562.4|725585.9|724088.1|725084.2|723540.9|37
1631722080000|2021-09-15 16:08:00|725561.7|723561.7|725577.2|723577.2|725583.5|723583.5|725561.3|723561.3|21
1631722090000|2021-09-15 16:08:10|725581.4|723581.4|725593.2|723593.2|725593.2|723593.2|725580.7|723580.7|11
1631722100000|2021-09-15 16:08:20|725593.4|723593.4|725594.3|723594.3|725604.6|723604.6|725563.4|723563.4|13
1631722110000|2021-09-15 16:08:30|725594.5|723594.5|725116.5|724116.5|725624|724130.5|725110.7|723562.6|15
1631722120000|2021-09-15 16:08:40|725599.8|723599.8|725622.2|723622.2|725622.2|723622.2|725599.8|723599.8|20
1631722130000|2021-09-15 16:08:50|725619|723619|725623|723623|725623.5|723623.5|725602.7|723602.7|17
1631722140000|2021-09-15 16:09:00|725614.2|723614.2|725620.3|723620.3|725626.5|723626.5|725601.7|723601.7|27
1631722150000|2021-09-15 16:09:10|725621.9|723621.9|725623.9|723623.9|725631.2|723631.2|725608.7|723608.7|20
1631722160000|2021-09-15 16:09:20|725617.3|723617.3|725620.2|723620.2|725628.5|723628.5|725613.6|723613.6|20
1631722170000|2021-09-15 16:09:30|725624.9|723624.9|725141.4|724141.4|725631.2|724141.4|725118.8|723600.1|22
1631722180000|2021-09-15 16:09:40|725143.9|724143.9|725122.8|724122.8|725619.2|724143.9|725120|723591.5|11
1631722190000|2021-09-15 16:09:50|725125.1|724125.1|725126.9|724126.9|725133.1|724133.1|725117.7|724117.7|19
1631722200000|2021-09-15 16:10:00|725629.1|723629.1|725131.9|724131.9|725629.6|724132.4|725131.6|723614.4|22
1631722210000|2021-09-15 16:10:10|725132.4|724132.4|725610.3|723610.3|725610.3|724134|725094.8|723561.5|18
1631722220000|2021-09-15 16:10:20|725599.7|723599.7|725614.9|723614.9|725619.3|723619.3|725599.7|723599.7|22
1631722230000|2021-09-15 16:10:30|725617.1|723617.1|725611.3|723611.3|725617.9|723617.9|725603.3|723603.3|24
1631722240000|2021-09-15 16:10:40|725609.4|723609.4|725619.2|723619.2|725619.2|723619.2|725600.3|723600.3|14
1631722250000|2021-09-15 16:10:50|725618.9|723618.9|725589.4|723589.4|725622.3|723622.3|725573.7|723573.7|19
1631722260000|2021-09-15 16:11:00|725588.2|723588.2|725613.6|723613.6|725613.6|723613.6|725587.4|723587.4|17
1631722270000|2021-09-15 16:11:10|725614.1|723614.1|725620.7|723620.7|725631.3|723631.3|725595.4|723595.4|19
1631722280000|2021-09-15 16:11:20|725601.7|723601.7|725577.3|723577.3|725614.7|723614.7|725576.3|723576.3|19
1631722290000|2021-09-15 16:11:30|725581.3|723581.3|725580.8|723580.8|725585.1|723585.1|725574|723574|13
1631722300000|2021-09-15 16:11:40|725580.7|723580.7|725563.2|723563.2|725580.7|723580.7|725550.1|723550.1|27
1631722310000|2021-09-15 16:11:50|725571.6|723571.6|725562|723562|725587.8|724089|725088|723537.2|28
1631722320000|2021-09-15 16:12:00|725557.7|723557.7|725569.6|723569.6|725570.6|723570.6|725557.7|723557.7|11
1631722330000|2021-09-15 16:12:10|725570.2|723570.2|725550.4|723550.4|725570.5|723570.5|725540.9|723540.9|15
1631722340000|2021-09-15 16:12:20|725547.9|723547.9|725548.2|723548.2|725552.5|723552.5|725539.3|723539.3|24
1631722350000|2021-09-15 16:12:30|725549.9|723549.9|725552.3|723552.3|725554.8|723554.8|725540.5|723540.5|18
1631722360000|2021-09-15 16:12:40|725550.3|723550.3|725556.5|723556.5|725556.5|723556.5|725546.8|723546.8|16
1631722370000|2021-09-15 16:12:50|725554.8|723554.8|725564.3|723564.3|725572.1|723572.1|725541|723541|21
1631722380000|2021-09-15 16:13:00|725568.6|723568.6|725599.6|723599.6|725599.9|723599.9|725561.6|723561.6|22
1631722390000|2021-09-15 16:13:10|725598|723598|725604.4|723604.4|725605.4|723605.4|725586.4|723586.4|19
1631722400000|2021-09-15 16:13:20|725603.6|723603.6|725595.6|723595.6|725605|723605|725576.7|723576.7|16
1631722410000|2021-09-15 16:13:30|725600.7|723600.7|725601.8|723601.8|725615.7|723615.7|725583|723583|23
1631722420000|2021-09-15 16:13:40|725593.1|723593.1|725584.6|723584.6|725612.2|723612.2|725580|723580|18
1631722430000|2021-09-15 16:13:50|725590.5|723590.5|725586.8|723586.8|725609|723609|725571.6|723571.6|15
1631722440000|2021-09-15 16:14:00|725593.5|723593.5|725604.2|723604.2|725610.5|723610.5|725585.4|723585.4|20
1631722450000|2021-09-15 16:14:10|725604.5|723604.5|725604.5|723604.5|725615|723615|725591.8|723591.8|17
1631722460000|2021-09-15 16:14:20|725605.3|723605.3|725612.9|723612.9|725616|723616|725605.3|723605.3|13
1631722470000|2021-09-15 16:14:30|725614.2|723614.2|725640.2|723640.2|725667.1|723667.1|725596.4|723596.4|24
1631722480000|2021-09-15 16:14:40|725656.5|723656.5|725662.8|723662.8|725663.9|723663.9|725642|723642|20
1631722490000|2021-09-15 16:14:50|725663.2|723663.2|725659.2|723659.2|725663.2|723663.2|725646.6|723646.6|20
1631722500000|2021-09-15 16:15:00|725647.1|723647.1|725646.9|723646.9|725656.3|723656.3|725627.2|723627.2|20
1631722510000|2021-09-15 16:15:10|725650.5|723650.5|725663.2|723663.2|725663.2|723663.2|725634.5|723634.5|22
1631722520000|2021-09-15 16:15:20|725664.1|723664.1|725662.8|723662.8|725685.5|723685.5|725641.5|723641.5|14
1631722530000|2021-09-15 16:15:30|725663.1|723663.1|725665.2|723665.2|725680.2|723680.2|725659.4|723659.4|22
1631722540000|2021-09-15 16:15:40|725670.5|723670.5|725672.7|723672.7|725676.6|723676.6|725667.1|723667.1|16
1631722550000|2021-09-15 16:15:50|725672.9|723672.9|725631.6|723631.6|725672.9|723672.9|725614.5|723614.5|30
1631722560000|2021-09-15 16:16:00|725629.4|723629.4|725651.3|723651.3|725651.8|723651.8|725626.9|723626.9|18
1631722570000|2021-09-15 16:16:10|725646.9|723646.9|725653|723653|725653.2|723653.2|725624.7|723624.7|14
1631722580000|2021-09-15 16:16:20|725651|723651|725646.4|723646.4|725651|723651|725636.2|723636.2|11
1631722590000|2021-09-15 16:16:30|725631.5|723631.5|725632.6|723632.6|725645.8|723645.8|725616.3|723616.3|16
1631722600000|2021-09-15 16:16:40|725633.4|723633.4|725633.7|723633.7|725640.2|723640.2|725628.5|723628.5|11
1631722610000|2021-09-15 16:16:50|725634|723634|725634|723634|725634.8|723634.8|725618.4|723618.4|13
1631722620000|2021-09-15 16:17:00|725632.8|723632.8|725642.8|723642.8|725642.8|723642.8|725625.5|723625.5|21
1631722630000|2021-09-15 16:17:10|725640.4|723640.4|725640.4|723640.4|725646.7|723646.7|725621.9|723621.9|17
1631722640000|2021-09-15 16:17:20|725623.9|723623.9|725637.2|723637.2|725643.8|723643.8|725615.9|723615.9|9
1631722650000|2021-09-15 16:17:30|725632.9|723632.9|725628|723628|725638.2|723638.2|725623.5|723623.5|20
1631722660000|2021-09-15 16:17:40|725631.4|723631.4|725655|723655|725655|723655|725629.8|723629.8|20
1631722670000|2021-09-15 16:17:50|725650.9|723650.9|725641.8|723641.8|725658|723658|725636.7|723636.7|16
1631722680000|2021-09-15 16:18:00|725644.6|723644.6|725612|723612|725646.3|723646.3|725606.7|723606.7|22
1631722690000|2021-09-15 16:18:10|725606.7|723606.7|725617.4|723617.4|725623.8|723623.8|725606.7|723606.7|21
1631722700000|2021-09-15 16:18:20|725619.3|723619.3|725613.9|723613.9|725622.6|724112.3|725112.3|723613.4|14
1631722710000|2021-09-15 16:18:30|725615.6|723615.6|725617.2|723617.2|725623.5|724110.2|725108.5|723609.8|18
1631722720000|2021-09-15 16:18:40|725609.1|723609.1|725614.8|723614.8|725617.5|723617.5|725596.2|723596.2|22
1631722730000|2021-09-15 16:18:50|725613.2|723613.2|725603.9|723603.9|725613.6|723613.6|725595.5|723595.5|15
1631722740000|2021-09-15 16:19:00|725603.7|723603.7|725601.4|723601.4|725613.5|723613.5|725591.6|723591.6|20
1631722750000|2021-09-15 16:19:10|725600.9|723600.9|725610.5|723610.5|725612.3|723612.3|725596.6|723596.6|10
1631722760000|2021-09-15 16:19:20|725611.4|723611.4|725604.7|723604.7|725611.7|723611.7|725604.7|723604.7|11
1631722770000|2021-09-15 16:19:30|725606.4|723606.4|725594.5|723594.5|725606.4|723606.4|725593.9|723593.9|16
1631722780000|2021-09-15 16:19:40|725592.8|723592.8|725599.3|723599.3|725607.3|723607.3|725592.8|723592.8|16
1631722790000|2021-09-15 16:19:50|725601|723601|725601|723601|725603.3|723603.3|725595.3|723595.3|14
1631722800000|2021-09-15 16:20:00|725599.7|723599.7|725607.5|723607.5|725618.1|723618.1|725599.7|723599.7|15
1631722810000|2021-09-15 16:20:10|725608.1|723608.1|725590.2|723590.2|725612.9|723612.9|725590.2|723590.2|14
1631722820000|2021-09-15 16:20:20|725594|723594|725549.8|723549.8|725594|724065|725065|723534.7|24
1631722830000|2021-09-15 16:20:30|725554.8|723554.8|725559.2|723559.2|725565|723565|725550.4|723550.4|18
1631722840000|2021-09-15 16:20:40|725563.5|723563.5|725533.9|723533.9|725563.5|723563.5|725513.4|723513.4|19
1631722850000|2021-09-15 16:20:50|725537.8|723537.8|725504.3|723504.3|725560.2|723560.2|725504.3|723504.3|22
1631722860000|2021-09-15 16:21:00|725495.6|723495.6|725504.4|723504.4|725508.7|723508.7|725489.2|723489.2|29
1631722870000|2021-09-15 16:21:10|725506|723506|725483.9|723483.9|725518.1|723518.1|725468|723468|26
1631722880000|2021-09-15 16:21:20|725479.4|723479.4|725489.6|723489.6|725503.1|723503.1|725472.6|723472.6|31
1631722890000|2021-09-15 16:21:30|725511.3|723511.3|725515.5|723515.5|725517.3|723517.3|725495.7|723495.7|20
1631722900000|2021-09-15 16:21:40|725517.8|723517.8|725489.1|723489.1|725520.3|723520.3|725480.4|723480.4|22
1631722910000|2021-09-15 16:21:50|725491.1|723491.1|725508.2|723508.2|725508.8|723508.8|725491.1|723491.1|16
1631722920000|2021-09-15 16:22:00|725509.1|723509.1|725376.2|723376.2|725520.6|723520.6|725366.5|723366.5|32
1631722930000|2021-09-15 16:22:10|725376|723376|725361.6|723361.6|725387.2|723891.7|724855.2|723353.6|30
1631722940000|2021-09-15 16:22:20|725360.1|723360.1|725390.8|723390.8|725392.1|723392.1|725349.6|723349.6|28
1631722950000|2021-09-15 16:22:30|725389|723389|725347.6|723347.6|725396.9|723805.2|724785|723329.2|26
1631722960000|2021-09-15 16:22:40|725335.5|723335.5|725335.4|723335.4|725346.5|723346.5|725329.7|723329.7|15
1631722970000|2021-09-15 16:22:50|725334.2|723334.2|725326.1|723326.1|725336.2|723336.2|725326.1|723326.1|14
1631722980000|2021-09-15 16:23:00|725329.8|723329.8|725204.8|723204.8|725342.9|723688.9|724676.1|723201.1|29
1631722990000|2021-09-15 16:23:10|725206.3|723206.3|725235.7|723235.7|725235.8|723235.8|725195.2|723195.2|21
1631723000000|2021-09-15 16:23:20|725233.6|723233.6|725209.4|723209.4|725237|723237|725201.8|723201.8|18
1631723010000|2021-09-15 16:23:30|725217.8|723217.8|725188.9|723188.9|725218.6|723625.1|724625.1|723131|33
1631723020000|2021-09-15 16:23:40|725189.6|723189.6|725200.7|723200.7|725222.2|723222.2|725180.5|723180.5|28
1631723030000|2021-09-15 16:23:50|725199.6|723199.6|725229.5|723229.5|725244.8|723244.8|725199.2|723199.2|25
1631723040000|2021-09-15 16:24:00|725238|723238|725321.7|723321.7|725331.9|723331.9|725231.7|723231.7|30
1631723050000|2021-09-15 16:24:10|725318.7|723318.7|725370.9|723370.9|725370.9|723370.9|725318.7|723318.7|29
1631723060000|2021-09-15 16:24:20|725364.6|723364.6|725336.8|723336.8|725382.4|723382.4|725336.8|723336.8|30
1631723070000|2021-09-15 16:24:30|725341.7|723341.7|725334.2|723334.2|725354.1|723354.1|725324.8|723324.8|29
1631723080000|2021-09-15 16:24:40|725329.1|723329.1|725335.3|723335.3|725340.2|723340.2|725326|723326|15
1631723090000|2021-09-15 16:24:50|725336.2|723336.2|725337|723337|725346.7|723346.7|725272.3|723272.3|29
1631723100000|2021-09-15 16:25:00|725344.6|723344.6|725317.2|723317.2|725344.6|723828.3|724828.3|723315|27
1631723110000|2021-09-15 16:25:10|725352.5|723352.5|725295.1|723295.1|725390.8|723390.8|725284|723284|31
1631723120000|2021-09-15 16:25:20|725303.2|723303.2|725298.5|723298.5|725315.2|723315.2|725290.7|723290.7|26
1631723130000|2021-09-15 16:25:30|725301|723301|725285.5|723285.5|725301|723301|725258.8|723258.8|27
1631723140000|2021-09-15 16:25:40|725292.5|723292.5|725363.4|723363.4|725382.3|723382.3|725275.7|723275.7|19
1631723150000|2021-09-15 16:25:50|725371.1|723371.1|725314.1|723314.1|725419.7|723419.7|725312|723312|30
1631723160000|2021-09-15 16:26:00|725309.5|723309.5|725334.4|723334.4|725334.4|723334.4|725297.5|723297.5|31
1631723170000|2021-09-15 16:26:10|725332.1|723332.1|725357.7|723357.7|725363|723363|725320.3|723320.3|27
1631723180000|2021-09-15 16:26:20|725378.5|723378.5|725405|723405|725415.7|723415.7|725369.4|723369.4|16
1631723190000|2021-09-15 16:26:30|725409.9|723409.9|725416.7|723416.7|725416.7|723416.7|725405|723405|17
1631723200000|2021-09-15 16:26:40|725414|723414|725441.9|723441.9|725465.8|723465.8|725414|723414|22
1631723210000|2021-09-15 16:26:50|725441.5|723441.5|725449.2|723449.2|725459.4|723938.8|724938.8|723400.4|31
1631723220000|2021-09-15 16:27:00|725450.5|723450.5|725463.4|723463.4|725473.2|723473.2|725446.2|723446.2|16
1631723230000|2021-09-15 16:27:10|725465.3|723465.3|725470.5|723470.5|725484.7|723484.7|725460|723460|17
1631723240000|2021-09-15 16:27:20|725485.2|723485.2|725474.7|723474.7|725487.2|723487.2|725469.8|723469.8|25
1631723250000|2021-09-15 16:27:30|725476.5|723476.5|725482.6|723482.6|725496.3|723496.3|725459.5|723459.5|23
1631723260000|2021-09-15 16:27:40|725484.9|723484.9|725469.7|723469.7|725499.7|723499.7|725462.3|723462.3|29
1631723270000|2021-09-15 16:27:50|725476.9|723476.9|725487.2|723487.2|725492.5|723492.5|725474.7|723474.7|13
1631723280000|2021-09-15 16:28:00|725488.6|723488.6|725486.4|723486.4|725488.8|723488.8|725470.8|723470.8|19
1631723290000|2021-09-15 16:28:10|725502.1|723502.1|725487.2|723487.2|725511.9|723511.9|725484.7|723484.7|18
1631723300000|2021-09-15 16:28:20|725485.8|723485.8|725519|723519|725519.5|723519.5|725475.3|723475.3|23
1631723310000|2021-09-15 16:28:30|725523.7|723523.7|725509.1|723509.1|725524.8|723524.8|725504.7|723504.7|23
1631723320000|2021-09-15 16:28:40|725508.3|723508.3|725527|723527|725528.6|723528.6|725508.3|723508.3|18
1631723330000|2021-09-15 16:28:50|725527.1|723527.1|725516.5|723516.5|725533.9|723533.9|725513.9|723513.9|12
1631723340000|2021-09-15 16:29:00|725513.8|723513.8|725509.9|723509.9|725529.6|723984|724984|723489|16
1631723350000|2021-09-15 16:29:10|725505.6|723505.6|725516.6|723516.6|725522.2|723522.2|725505.6|723505.6|14
1631723360000|2021-09-15 16:29:20|725517.3|723517.3|725522|723522|725522.3|723522.3|725506.8|723506.8|16
1631723370000|2021-09-15 16:29:30|725508.1|723508.1|725526.7|723526.7|725528.2|723528.2|725504.4|723504.4|15
1631723380000|2021-09-15 16:29:40|725514.3|723514.3|725091.5|724091.5|725596.7|724092.3|725087.2|723509.6|26
1631723390000|2021-09-15 16:29:50|725591|723591|725088.9|724088.9|725606|724106|725065.1|723562|21
1631723400000|2021-09-15 16:30:00|725084.3|724084.3|725590|723590|725616.9|724109.4|725083.2|723590|27
1631723410000|2021-09-15 16:30:10|725616|723616|725610.5|723610.5|725616|723616|725594.1|723594.1|14
1631723420000|2021-09-15 16:30:20|725611.2|723611.2|725608.2|723608.2|725612.3|723612.3|725589.6|723589.6|17
1631723430000|2021-09-15 16:30:30|725607.4|723607.4|725610.1|723610.1|725616.1|723616.1|725601.6|723601.6|11
1631723440000|2021-09-15 16:30:40|725607.2|723607.2|725587.2|723587.2|725611.9|724107.8|725080.9|723587.2|14
1631723450000|2021-09-15 16:30:50|725593.7|723593.7|725093|724093|725598.6|724093|725075.5|723593.2|8
1631723460000|2021-09-15 16:31:00|725086|724086|725091.2|724091.2|725107.6|724107.6|725073.5|724073.5|12
1631723470000|2021-09-15 16:31:10|725103.5|724103.5|725098|724098|725103.5|724103.5|725081.5|724081.5|14
1631723480000|2021-09-15 16:31:20|725098.2|724098.2|725087.8|724087.8|725109.9|724109.9|725087.8|724087.8|17
1631723490000|2021-09-15 16:31:30|725104.9|724104.9|725621.3|723621.3|725622.5|724122.4|725104.9|723598|21
1631723500000|2021-09-15 16:31:40|725620.3|723620.3|725642|723642|725647|724134.7|725134.7|723606.6|19
1631723510000|2021-09-15 16:31:50|725639.8|723639.8|725612.6|723612.6|725642.2|724130.3|725103|723602.2|28
1631723520000|2021-09-15 16:32:00|725625.3|723625.3|725606.9|723606.9|725629|724120.5|725094.3|723605.4|25
1631723530000|2021-09-15 16:32:10|725626.2|723626.2|725631|723631|725631.2|724130.5|725110.5|723610.9|23
1631723540000|2021-09-15 16:32:20|725615.6|723615.6|725633.3|723633.3|725638|724134.6|725134.1|723615.6|20
1631723550000|2021-09-15 16:32:30|725618.1|723618.1|725624.6|723624.6|725628.8|723628.8|725609.7|723609.7|18
1631723560000|2021-09-15 16:32:40|725624.9|723624.9|725617.1|723617.1|725627.8|723627.8|725609.3|723609.3|16
1631723570000|2021-09-15 16:32:50|725605.8|723605.8|725603.8|723603.8|725625.6|724119.8|725114.7|723596.8|24
1631723580000|2021-09-15 16:33:00|725609.6|723609.6|725636.2|723636.2|725636.2|723636.2|725589.8|723589.8|18
1631723590000|2021-09-15 16:33:10|725105.5|724105.5|725602|723602|725638.4|724108.7|725105.5|723601.5|20
1631723600000|2021-09-15 16:33:20|725601.5|723601.5|725117.9|724117.9|725607.7|724123.7|725094.4|723588.1|23
1631723610000|2021-09-15 16:33:30|725118.4|724118.4|725123.9|724123.9|725629.4|724123.9|725099.3|723618.9|13
1631723620000|2021-09-15 16:33:40|725100.2|724100.2|725624|723624|725632.9|724120.2|725091.7|723603.3|31
1631723630000|2021-09-15 16:33:50|725608.7|723608.7|725621.9|723621.9|725626.7|723626.7|725607.2|723607.2|21
1631723640000|2021-09-15 16:34:00|725625|723625|725630.6|723630.6|725634.8|723634.8|725615.5|723615.5|22
1631723650000|2021-09-15 16:34:10|725616.9|723616.9|725643|723643|725644.5|723644.5|725616.4|723616.4|22
1631723660000|2021-09-15 16:34:20|725641|723641|725643.7|723643.7|725647.1|723647.1|725640.9|723640.9|14
1631723670000|2021-09-15 16:34:30|725641.7|723641.7|725111.2|724111.2|725641.7|724111.2|725111.2|723604.9|20
1631723680000|2021-09-15 16:34:40|725106.6|724106.6|725107.3|724107.3|725122.3|724122.3|725102.4|724102.4|29
1631723690000|2021-09-15 16:34:50|725122.1|724122.1|725116.2|724116.2|725630.7|724130.7|725106|723599.1|33
1631723700000|2021-09-15 16:35:00|725104.6|724104.6|725121.3|724121.3|725122.4|724122.4|725104.4|724104.4|18
1631723710000|2021-09-15 16:35:10|725121.2|724121.2|725631.5|723631.5|725631.6|724122.4|725107.4|723619.4|20
1631723720000|2021-09-15 16:35:20|725631.8|723631.8|725627.6|723627.6|725631.8|723631.8|725612.9|723612.9|24
1631723730000|2021-09-15 16:35:30|725612.5|723612.5|725119.1|724119.1|725627.6|724122.5|725102.3|723609.4|32
1631723740000|2021-09-15 16:35:40|725100.8|724100.8|725622.9|723622.9|725631.5|724100.8|725100.7|723605.2|25
1631723750000|2021-09-15 16:35:50|725124.7|724124.7|725618.5|723618.5|725629.5|724124.7|725099.5|723609.2|31
1631723760000|2021-09-15 16:36:00|725626.7|723626.7|725614.4|723614.4|725665|723665|725614.4|723614.4|20
1631723770000|2021-09-15 16:36:10|725643.9|723643.9|725635.9|723635.9|725646.5|724134.3|725121.6|723619.8|31
1631723780000|2021-09-15 16:36:20|725642.2|723642.2|725136.6|724136.6|725647.7|724136.6|725128.9|723633.8|21
1631723790000|2021-09-15 16:36:30|725140.6|724140.6|725658.7|723658.7|725659.6|724144.1|725139.9|723654.7|14
1631723800000|2021-09-15 16:36:40|725660.7|723660.7|725155.9|724155.9|725660.7|724155.9|725144.3|723638|13
1631723810000|2021-09-15 16:36:50|725140.8|724140.8|725661.8|723661.8|725683.3|724172.8|725140.8|723639|28
1631723820000|2021-09-15 16:37:00|725662.3|723662.3|725179.6|724179.6|725688.7|724188.8|725165.7|723662.3|27
1631723830000|2021-09-15 16:37:10|725192.8|724192.8|725190.8|724190.8|725690|724193.4|725180.3|723680.7|21
1631723840000|2021-09-15 16:37:20|725189.5|724189.5|725693.8|723693.8|725696.1|724189.5|725188.8|723684.2|13
1631723850000|2021-09-15 16:37:30|725686.5|723686.5|725693.7|723693.7|725702.1|724194.4|725186|723686.5|18
1631723860000|2021-09-15 16:37:40|725692.6|723692.6|725741.3|723741.3|725880.7|724372.3|725210.5|723692.6|30
1631723870000|2021-09-15 16:37:50|725727|723727|725739.6|723739.6|725822.7|724303.9|725287.6|723727|31
1631723880000|2021-09-15 16:38:00|725730.8|723730.8|725732.4|723732.4|725741.7|724222.5|725209.7|723718.6|32
1631723890000|2021-09-15 16:38:10|725730.1|723730.1|725712|723712|725742.7|723742.7|725695.8|723695.8|26
1631723900000|2021-09-15 16:38:20|725711.4|723711.4|725619.7|723619.7|725719.9|723719.9|725601.1|723601.1|22
1631723910000|2021-09-15 16:38:30|725620.9|723620.9|725602|723602|725635.1|723635.1|725599.7|723599.7|19
1631723920000|2021-09-15 16:38:40|725601.2|723601.2|725436.2|723436.2|725616.7|723616.7|725420.3|723420.3|36
1631723930000|2021-09-15 16:38:50|725447.8|723447.8|725386.4|723386.4|725461.7|723461.7|725374.4|723374.4|32
1631723940000|2021-09-15 16:39:00|725380.4|723380.4|725188.6|723188.6|725389.7|723389.7|725177.4|723177.4|35
1631723950000|2021-09-15 16:39:10|725195.8|723195.8|725261.7|723261.7|725282.5|723282.5|725183.2|723183.2|34
1631723960000|2021-09-15 16:39:20|725247.8|723247.8|725146.5|723146.5|725247.8|723693.5|724659.2|723146.5|34
1631723970000|2021-09-15 16:39:30|725159.5|723159.5|725144.3|723144.3|725159.6|723650.3|724650.3|723141.5|27
1631723980000|2021-09-15 16:39:40|725142.7|723142.7|725130.9|723130.9|725153.8|723153.8|725130.9|723130.9|23
1631723990000|2021-09-15 16:39:50|725134|723134|725152.3|723152.3|725158.2|723158.2|725129.3|723129.3|23
1631724000000|2021-09-15 16:40:00|725154.7|723154.7|724573.5|723573.5|725154.7|723624.7|724558.5|723052.5|25
1631724010000|2021-09-15 16:40:10|725059.1|723059.1|725058.7|723058.7|725103.4|723103.4|725037.6|723037.6|30
1631724020000|2021-09-15 16:40:20|725054.9|723054.9|725033.6|723033.6|725058.7|723563|724555.9|723031.5|15
1631724030000|2021-09-15 16:40:30|725038.3|723038.3|725064.5|723064.5|725071.2|723567.8|724566.6|723038.3|26
1631724040000|2021-09-15 16:40:40|725065.2|723065.2|725032.8|723032.8|725065.2|723570.8|724568.6|723027.4|26
1631724050000|2021-09-15 16:40:50|725033|723033|725059.7|723059.7|725063|723561.5|724552.8|723027.5|28
1631724060000|2021-09-15 16:41:00|725033.5|723033.5|724558.9|723558.9|725063|723568|724557.8|723031|29
1631724070000|2021-09-15 16:41:10|724557.2|723557.2|725064|723064|725064|723559.7|724557.2|723050.1|19
1631724080000|2021-09-15 16:41:20|725063.5|723063.5|725024.3|723024.3|725078.5|723537.1|724537.1|723023|27
1631724090000|2021-09-15 16:41:30|725033.3|723033.3|724934.2|722934.2|725042.6|723042.6|724918.3|722918.3|30
1631724100000|2021-09-15 16:41:40|724944|722944|724902.3|722902.3|724950.4|722950.4|724898.3|722898.3|32
1631724110000|2021-09-15 16:41:50|724888.5|722888.5|724745.2|722745.2|724918.1|722918.1|724737.7|722737.7|31
1631724120000|2021-09-15 16:42:00|724741.3|722741.3|724831.3|722831.3|724840.7|722840.7|724741.3|722741.3|32
1631724130000|2021-09-15 16:42:10|724824.5|722824.5|724839.4|722839.4|724849.3|722849.3|724824.5|722824.5|25
1631724140000|2021-09-15 16:42:20|724849.5|722849.5|724764.9|722764.9|724890.3|722890.3|724764.9|722764.9|33
1631724150000|2021-09-15 16:42:30|724768|722768|724747.5|722747.5|724780.8|722780.8|724743.7|722743.7|32
1631724160000|2021-09-15 16:42:40|724743.3|722743.3|724720|722720|724749.5|722749.5|724704.5|722704.5|25
1631724170000|2021-09-15 16:42:50|724211.2|723211.2|724719.1|722719.1|724729.9|723211.2|724211.2|722699.7|23
1631724180000|2021-09-15 16:43:00|724723.1|722723.1|724753.2|722753.2|724764.1|723253.7|724252.6|722695.9|30
1631724190000|2021-09-15 16:43:10|724754.3|722754.3|724700.1|722700.1|724758.8|722758.8|724671.6|722671.6|28
1631724200000|2021-09-15 16:43:20|724702.3|722702.3|724585.4|722585.4|724702.3|722702.3|724585.4|722585.4|24
1631724210000|2021-09-15 16:43:30|724620|722620|724609.9|722609.9|724624.9|722624.9|724597.5|722597.5|24
1631724220000|2021-09-15 16:43:40|724595.8|722595.8|724636.4|722636.4|724647.3|722647.3|724587|722587|23
1631724230000|2021-09-15 16:43:50|724644|722644|724613.2|722613.2|724644|722644|724598.2|722598.2|24
1631724240000|2021-09-15 16:44:00|724614.3|722614.3|724637.8|722637.8|724642.9|722642.9|724604.1|722604.1|28
1631724250000|2021-09-15 16:44:10|724628.9|722628.9|724639.9|722639.9|724651.2|722651.2|724588.6|722588.6|31
1631724260000|2021-09-15 16:44:20|724630.1|722630.1|724573.7|722573.7|724651.5|722651.5|724558|722558|37
1631724270000|2021-09-15 16:44:30|724580.6|722580.6|724615.6|722615.6|724618.3|722618.3|724573.2|722573.2|30
1631724280000|2021-09-15 16:44:40|724618.1|722618.1|724636|722636|724636|722636|724592|722592|20
1631724290000|2021-09-15 16:44:50|724626.5|722626.5|724641.1|722641.1|724665|722665|724615.8|722615.8|26
1631724300000|2021-09-15 16:45:00|724640.9|722640.9|724632.2|722632.2|724661.7|722661.7|724599.1|722599.1|27
1631724310000|2021-09-15 16:45:10|724632.8|722632.8|724661.1|722661.1|724670.4|722670.4|724631.3|722631.3|32
1631724320000|2021-09-15 16:45:20|724667|722667|724642.2|722642.2|724672.6|722672.6|724594|722594|33
1631724330000|2021-09-15 16:45:30|724641.6|722641.6|724641|722641|724649.2|722649.2|724613.2|722613.2|23
1631724340000|2021-09-15 16:45:40|724645.1|722645.1|724639.4|722639.4|724654.9|722654.9|724620.9|722620.9|24
1631724350000|2021-09-15 16:45:50|724640.3|722640.3|724649.9|722649.9|724649.9|722649.9|724631.2|722631.2|22
1631724360000|2021-09-15 16:46:00|724643.2|722643.2|724653.3|722653.3|724653.6|722653.6|724635|722635|22
1631724370000|2021-09-15 16:46:10|724657.5|722657.5|724610.5|722610.5|724658.2|722658.2|724602.8|722602.8|24
1631724380000|2021-09-15 16:46:20|724616.5|722616.5|724617.2|722617.2|724624.6|722624.6|724589.8|722589.8|17
1631724390000|2021-09-15 16:46:30|724622.1|722622.1|724606|722606|724629.8|722629.8|724585.1|722585.1|29
1631724400000|2021-09-15 16:46:40|724607.4|722607.4|724611.2|722611.2|724615.4|722615.4|724603.9|722603.9|22
1631724410000|2021-09-15 16:46:50|724612.8|722612.8|724600.1|722600.1|724617.2|722617.2|724568.3|722568.3|27
1631724420000|2021-09-15 16:47:00|724601.5|722601.5|724595.1|722595.1|724617.9|722617.9|724595.1|722595.1|16
1631724430000|2021-09-15 16:47:10|724594.5|722594.5|724596.4|722596.4|724610.7|722610.7|724546.6|722546.6|27
1631724440000|2021-09-15 16:47:20|724600.6|722600.6|724595.6|722595.6|724604.2|722604.2|724553.5|722553.5|21
1631724450000|2021-09-15 16:47:30|724590.3|722590.3|724591.1|722591.1|724606.8|722606.8|724568.7|722568.7|17
1631724460000|2021-09-15 16:47:40|724595.4|722595.4|724610.7|722610.7|724622.4|722622.4|724572|722572|25
1631724470000|2021-09-15 16:47:50|724611.6|722611.6|724586.7|722586.7|724611.6|722611.6|724586.6|722586.6|30
1631724480000|2021-09-15 16:48:00|724588.8|722588.8|724583.3|722583.3|724593.9|722593.9|724583.3|722583.3|27
1631724490000|2021-09-15 16:48:10|724585.2|722585.2|724587.2|722587.2|724587.5|722587.5|724582.3|722582.3|18
1631724500000|2021-09-15 16:48:20|724585.6|722585.6|724591.2|722591.2|724594.2|722594.2|724585.6|722585.6|6
1631724510000|2021-09-15 16:48:30|724594.7|722594.7|724592.1|722592.1|724598.8|722598.8|724570.3|722570.3|21
1631724520000|2021-09-15 16:48:40|724594.7|722594.7|724549.1|722549.1|724594.7|722594.7|724540.7|722540.7|20
1631724530000|2021-09-15 16:48:50|724561.4|722561.4|724554.3|722554.3|724563.4|722563.4|724527.6|722527.6|27
1631724540000|2021-09-15 16:49:00|724553.9|722553.9|724546.4|722546.4|724564|722564|724536.7|722536.7|25
1631724550000|2021-09-15 16:49:10|724541.9|722541.9|724539.1|722539.1|724549.9|722549.9|724538.1|722538.1|12
1631724560000|2021-09-15 16:49:20|724541.9|722541.9|724541.3|722541.3|724544.3|722544.3|724538|722538|14
1631724570000|2021-09-15 16:49:30|724542.7|722542.7|724569.3|722569.3|724575.8|722575.8|724542.7|722542.7|14
1631724580000|2021-09-15 16:49:40|724568.5|722568.5|724553.7|722553.7|724568.5|722568.5|724542.9|722542.9|16
1631724590000|2021-09-15 16:49:50|724554.9|722554.9|724553.2|722553.2|724555.8|722555.8|724548.5|722548.5|7
1631724600000|2021-09-15 16:50:00|724552.8|722552.8|724559|722559|724564.9|722564.9|724546.8|722546.8|10
1631724610000|2021-09-15 16:50:10|724545.4|722545.4|724548.9|722548.9|724562.6|722562.6|724545.4|722545.4|18
1631724620000|2021-09-15 16:50:20|724557.7|722557.7|724560.1|722560.1|724574.3|722574.3|724538|722538|23
1631724630000|2021-09-15 16:50:30|724557.4|722557.4|724567.6|722567.6|724572.9|722572.9|724557|722557|13
1631724640000|2021-09-15 16:50:40|724570.7|722570.7|724569|722569|724583.7|722583.7|724541.6|722541.6|22
1631724650000|2021-09-15 16:50:50|724557.8|722557.8|724585.1|722585.1|724595.2|722595.2|724557.8|722557.8|22
1631724660000|2021-09-15 16:51:00|724582.7|722582.7|724591.8|722591.8|724596.9|722596.9|724581.5|722581.5|12
1631724670000|2021-09-15 16:51:10|724592|722592|724567.3|722567.3|724592.4|722592.4|724544.4|722544.4|16
1631724680000|2021-09-15 16:51:20|724567.1|722567.1|724567.3|722567.3|724571.1|723060.7|724060.7|722544.4|23
1631724690000|2021-09-15 16:51:30|724561|722561|724550.9|722550.9|724561.5|722561.5|724549.8|722549.8|17
1631724700000|2021-09-15 16:51:40|724552.1|722552.1|724526.1|722526.1|724566.3|723036|724036|722516.6|21
1631724710000|2021-09-15 16:51:50|724520.6|722520.6|724525.7|722525.7|724535.9|722535.9|724520.1|722520.1|19
1631724720000|2021-09-15 16:52:00|724526.6|722526.6|724540.3|722540.3|724558.5|722985.4|723985.4|722467.6|24
1631724730000|2021-09-15 16:52:10|724553.8|722553.8|724557.5|722557.5|724571.1|722571.1|724538.4|722538.4|19
1631724740000|2021-09-15 16:52:20|724561.7|722561.7|724522.7|722522.7|724575.6|722575.6|724520.4|722520.4|30
1631724750000|2021-09-15 16:52:30|724510.5|722510.5|724540.1|722540.1|724548.4|722548.4|724510.5|722510.5|21
1631724760000|2021-09-15 16:52:40|724542.4|722542.4|724519.5|722519.5|724545.7|722545.7|724506.7|722506.7|21
1631724770000|2021-09-15 16:52:50|724520.1|722520.1|724531|722531|724549|722549|724517.6|722517.6|23
1631724780000|2021-09-15 16:53:00|724516.3|722516.3|724562.3|722562.3|724562.3|722562.3|724516.3|722516.3|25
1631724790000|2021-09-15 16:53:10|724563.8|722563.8|724572.4|722572.4|724574.5|722574.5|724548.1|722548.1|20
1631724800000|2021-09-15 16:53:20|724566.7|722566.7|724560.3|722560.3|724580.9|722580.9|724555|722555|18
1631724810000|2021-09-15 16:53:30|724576.8|722576.8|724579.5|722579.5|724586.5|722586.5|724569.2|722569.2|14
1631724820000|2021-09-15 16:53:40|724577.9|722577.9|724582.4|722582.4|724585|722585|724577.9|722577.9|9
1631724830000|2021-09-15 16:53:50|724581.1|722581.1|724595.3|722595.3|724595.3|722595.3|724562.9|722562.9|17
1631724840000|2021-09-15 16:54:00|724593.5|722593.5|724594.5|722594.5|724596.7|722596.7|724592.3|722592.3|11
1631724850000|2021-09-15 16:54:10|724566.6|722566.6|724573.7|722573.7|724621.1|722621.1|724566.6|722566.6|22
1631724860000|2021-09-15 16:54:20|724579.5|722579.5|724580.3|722580.3|724584.6|722584.6|724547.5|722547.5|23
1631724870000|2021-09-15 16:54:30|724565.3|722565.3|724553.7|722553.7|724580.7|722580.7|724521.9|722521.9|21
1631724880000|2021-09-15 16:54:40|724577.8|722577.8|724554.1|722554.1|724578.4|722578.4|724541.8|722541.8|27
1631724890000|2021-09-15 16:54:50|724547.3|722547.3|724559.1|722559.1|724559.1|722559.1|724539.1|722539.1|26
1631724900000|2021-09-15 16:55:00|724543.2|722543.2|724519.4|722519.4|724564.8|722564.8|724517.6|722517.6|28
1631724910000|2021-09-15 16:55:10|724521.2|722521.2|724486.5|722486.5|724531.5|722531.5|724468.9|722468.9|27
1631724920000|2021-09-15 16:55:20|724486.7|722486.7|724474.4|722474.4|724486.7|722486.7|724474.4|722474.4|18
1631724930000|2021-09-15 16:55:30|724475.9|722475.9|724478.1|722478.1|724481.5|722481.5|724465.3|722465.3|20
1631724940000|2021-09-15 16:55:40|724475.1|722475.1|724471.2|722471.2|724480.5|722480.5|724470.1|722470.1|16
1631724950000|2021-09-15 16:55:50|724473|722473|724352.2|722352.2|724474.9|722474.9|724328.5|722328.5|34
1631724960000|2021-09-15 16:56:00|724347.2|722347.2|724390.3|722390.3|724408.6|722408.6|724343.5|722343.5|25
1631724970000|2021-09-15 16:56:10|724392.5|722392.5|724403.9|722403.9|724415.1|722415.1|724388.4|722388.4|26
1631724980000|2021-09-15 16:56:20|724391.6|722391.6|724496.6|722496.6|724496.6|722496.6|724391.6|722391.6|24
1631724990000|2021-09-15 16:56:30|724504.7|722504.7|724493.1|722493.1|724509.4|722509.4|724488.1|722488.1|26
1631725000000|2021-09-15 16:56:40|724491.6|722491.6|724586.2|722586.2|724586.2|722586.2|724491.6|722491.6|24
1631725010000|2021-09-15 16:56:50|724586.1|722586.1|724675.6|722675.6|724686.3|723160|724145|722586.1|24
1631725020000|2021-09-15 16:57:00|724663.4|722663.4|724681.6|722681.6|724681.6|722681.6|724663.4|722663.4|13
1631725030000|2021-09-15 16:57:10|724678.5|722678.5|724652.3|722652.3|724678.5|722678.5|724643.6|722643.6|15
1631725040000|2021-09-15 16:57:20|724651.6|722651.6|724706|722706|724710.2|722710.2|724651.6|722651.6|28
1631725050000|2021-09-15 16:57:30|724711|722711|724734|722734|724734|722734|724702.6|722702.6|24
1631725060000|2021-09-15 16:57:40|724736|722736|724722.9|722722.9|724736|722736|724693.7|722693.7|21
1631725070000|2021-09-15 16:57:50|724722|722722|724711|722711|724722|722722|724701.7|722701.7|15
1631725080000|2021-09-15 16:58:00|724709.9|722709.9|724751.1|722751.1|724776.3|722776.3|724702.9|722702.9|25
1631725090000|2021-09-15 16:58:10|724773.9|722773.9|724776.4|722776.4|724781.9|722781.9|724750.3|722750.3|31
1631725100000|2021-09-15 16:58:20|724786.8|722786.8|724759.6|722759.6|724800.9|722800.9|724750.9|722750.9|27
1631725110000|2021-09-15 16:58:30|724758.4|722758.4|724749.9|722749.9|724758.4|722758.4|724746.3|722746.3|25
1631725120000|2021-09-15 16:58:40|724747.7|722747.7|724750.1|722750.1|724754.5|722754.5|724742.3|722742.3|11
1631725130000|2021-09-15 16:58:50|724750.4|722750.4|724771.7|722771.7|724782.1|722782.1|724746.4|722746.4|29
1631772060000|2021-09-16 06:01:00|725445.2|723445.2|725441|723441|725450.6|723450.6|725429.6|723429.6|18
1631772070000|2021-09-16 06:01:10|725441.4|723441.4|725239.6|723239.6|725441.4|723441.4|725162.3|723162.3|33
1631772080000|2021-09-16 06:01:20|725234.3|723234.3|725255.1|723255.1|725270|723270|725219.6|723219.6|30
1631772090000|2021-09-16 06:01:30|725247.5|723247.5|725236.2|723236.2|725324.5|723324.5|725232|723232|25
1631772100000|2021-09-16 06:01:40|725237.4|723237.4|725240.4|723240.4|725240.4|723240.4|725222.4|723222.4|24
1631772110000|2021-09-16 06:01:50|725237.8|723237.8|725236.1|723236.1|725252.4|723252.4|725236.1|723236.1|24
1631772120000|2021-09-16 06:02:00|725236.5|723236.5|725240.6|723240.6|725242.3|723242.3|725236.5|723236.5|27
1631772130000|2021-09-16 06:02:10|725240.4|723240.4|725238.6|723238.6|725241.2|723241.2|725236.7|723236.7|15
1631772140000|2021-09-16 06:02:20|725238.1|723238.1|725273.1|723273.1|725273.1|723273.1|725189.4|723189.4|36
1631772150000|2021-09-16 06:02:30|725214.5|723214.5|725226.3|723226.3|725228.2|723228.2|725198.8|723198.8|21
1631772160000|2021-09-16 06:02:40|725231.4|723231.4|725249|723249|725258.3|723258.3|725183.9|723183.9|19
1631772170000|2021-09-16 06:02:50|725249.3|723249.3|725241.4|723241.4|725279.3|723279.3|725130.3|723130.3|28
1631772180000|2021-09-16 06:03:00|725246.9|723246.9|725245.9|723245.9|725292.5|723292.5|725235.6|723235.6|20
1631772190000|2021-09-16 06:03:10|725248|723248|725256.8|723256.8|725295.5|723295.5|725241.2|723241.2|18
1631772200000|2021-09-16 06:03:20|725259.3|723259.3|725260.8|723260.8|725264.8|723264.8|725257.7|723257.7|14
1631772210000|2021-09-16 06:03:30|725257.5|723257.5|725265.4|723265.4|725277.2|723277.2|725257.5|723257.5|14
1631772220000|2021-09-16 06:03:40|725262.8|723262.8|725265.4|723265.4|725266.4|723266.4|725256.3|723256.3|16
1631772230000|2021-09-16 06:03:50|725267.2|723267.2|725248.4|723248.4|725283.7|723283.7|725239.1|723239.1|20
1631772240000|2021-09-16 06:04:00|725248.2|723248.2|725227.5|723227.5|725251.3|723251.3|725224|723224|23
1631772250000|2021-09-16 06:04:10|725217.9|723217.9|725192.2|723192.2|725232.5|723232.5|725182.7|723182.7|27
1631772260000|2021-09-16 06:04:20|725201.4|723201.4|725199|723199|725201.4|723201.4|725191.3|723191.3|17
1631772270000|2021-09-16 06:04:30|725201.3|723201.3|725200.7|723200.7|725201.7|723201.7|725184.4|723184.4|19
1631772280000|2021-09-16 06:04:40|725203.1|723203.1|725207|723207|725212.5|723212.5|725191.3|723191.3|22
1631772290000|2021-09-16 06:04:50|725207.2|723207.2|725211.9|723211.9|725228.3|723228.3|725207.2|723207.2|25
1631772300000|2021-09-16 06:05:00|725214.6|723214.6|725249.4|723249.4|725266.6|723266.6|725212.3|723212.3|27
1631772310000|2021-09-16 06:05:10|725249.9|723249.9|725238.6|723238.6|725257.3|723257.3|725238.6|723238.6|23
1631772320000|2021-09-16 06:05:20|725237.9|723237.9|725214.5|723214.5|725251.3|723251.3|725171.4|723171.4|19
1631772330000|2021-09-16 06:05:30|725218|723218|725201.8|723201.8|725221.9|723221.9|725200|723200|20
1631772340000|2021-09-16 06:05:40|725203.4|723203.4|725183.5|723183.5|725223.5|723223.5|725183.5|723183.5|13
1631772350000|2021-09-16 06:05:50|725189.1|723189.1|725214.6|723214.6|725219.4|723219.4|725186.8|723186.8|13
1631772360000|2021-09-16 06:06:00|725215.9|723215.9|725219.1|723219.1|725231.7|723231.7|725197|723197|24
1631772370000|2021-09-16 06:06:10|725213.8|723213.8|725216|723216|725234.4|723234.4|725200.2|723200.2|21
1631772380000|2021-09-16 06:06:20|725213.5|723213.5|725185.6|723185.6|725220|723220|725185.6|723185.6|16
1631772390000|2021-09-16 06:06:30|725191.6|723191.6|725249.5|723249.5|725269.9|723269.9|725168.2|723168.2|27
1631772400000|2021-09-16 06:06:40|725252.6|723252.6|725263.2|723263.2|725270.8|723270.8|725230.9|723230.9|17
1631772410000|2021-09-16 06:06:50|725262.3|723262.3|725226.3|723226.3|725264.7|723264.7|725218.2|723218.2|19
1631772420000|2021-09-16 06:07:00|725229.9|723229.9|725238.3|723238.3|725241.5|723241.5|725219.2|723219.2|21
1631772430000|2021-09-16 06:07:10|725237.9|723237.9|725294.9|723294.9|725409.4|723409.4|725217.6|723217.6|17
1631772440000|2021-09-16 06:07:20|725287.6|723287.6|725283.7|723283.7|725312.6|723312.6|725221.6|723221.6|24
1631772450000|2021-09-16 06:07:30|725282.7|723282.7|725282.8|723282.8|725327.3|723327.3|725282.1|723282.1|12
1631772460000|2021-09-16 06:07:40|725282.7|723282.7|725274.8|723274.8|725292.5|723292.5|725270.5|723270.5|19
1631772470000|2021-09-16 06:07:50|725261.5|723261.5|725211.3|723211.3|725264.5|723264.5|725204|723204|22
1631772480000|2021-09-16 06:08:00|725213.7|723213.7|725211.8|723211.8|725219.4|723219.4|725211.8|723211.8|11
1631772490000|2021-09-16 06:08:10|725212.5|723212.5|725206.9|723206.9|725217.1|723217.1|725206.9|723206.9|10
1631772500000|2021-09-16 06:08:20|725204.5|723204.5|725191.7|723191.7|725208|723208|725175.5|723175.5|18
1631772510000|2021-09-16 06:08:30|725188.9|723188.9|725186.6|723186.6|725195|723195|725181.9|723181.9|9
1631772520000|2021-09-16 06:08:40|725186.9|723186.9|725241.5|723241.5|725246.9|723246.9|725186.9|723186.9|19
1631772530000|2021-09-16 06:08:50|725240.9|723240.9|725220.5|723220.5|725344.6|723344.6|725212.8|723212.8|23
1631772540000|2021-09-16 06:09:00|725219.7|723219.7|725185.8|723185.8|725287.9|723287.9|725182.7|723182.7|22
1631772550000|2021-09-16 06:09:10|725186.7|723186.7|724644.5|723644.5|725186.7|723644.5|724644.5|723147.1|10
1631772560000|2021-09-16 06:09:20|725147.4|723147.4|725185.8|723185.8|725190.7|723190.7|725146.9|723146.9|16
1631772570000|2021-09-16 06:09:30|725196.2|723196.2|725190.8|723190.8|725230.8|723230.8|725186.1|723186.1|19
1631772580000|2021-09-16 06:09:40|725206.6|723206.6|725217.9|723217.9|725228.3|723228.3|725192.5|723192.5|17
1631772590000|2021-09-16 06:09:50|725210.1|723210.1|725179.7|723179.7|725263.2|723263.2|725179.7|723179.7|14
1631772600000|2021-09-16 06:10:00|725198.7|723198.7|725244.1|723244.1|725246.1|723246.1|725198.7|723198.7|20
1631772610000|2021-09-16 06:10:10|725245|723245|725248.2|723248.2|725250.7|723250.7|725240|723240|13
1631772620000|2021-09-16 06:10:20|725248.7|723248.7|725300.2|723300.2|725300.2|723300.2|725248.7|723248.7|20
1631772630000|2021-09-16 06:10:30|725299.9|723299.9|725263.4|723263.4|725307.6|723307.6|725254.4|723254.4|29
1631772640000|2021-09-16 06:10:40|725267|723267|725302.9|723302.9|725305.6|723305.6|725254.9|723254.9|23
1631772650000|2021-09-16 06:10:50|725345.8|723345.8|725366.5|723366.5|725366.5|723366.5|725315.2|723315.2|27
1631772660000|2021-09-16 06:11:00|725345.8|723345.8|725356.6|723356.6|725358.4|723358.4|725312.9|723312.9|22
1631772670000|2021-09-16 06:11:10|725348.4|723348.4|725259.3|723259.3|725348.4|723348.4|725253.5|723253.5|30
1631772680000|2021-09-16 06:11:20|725259.1|723259.1|725397.7|723397.7|725431.5|723431.5|725259.1|723259.1|28
1631772690000|2021-09-16 06:11:30|725391.8|723391.8|725391.4|723391.4|725395.3|723395.3|725375.3|723375.3|27
1631772700000|2021-09-16 06:11:40|725391|723391|725392.6|723392.6|725400.7|723400.7|725389.8|723389.8|16
1631772710000|2021-09-16 06:11:50|725391.6|723391.6|725390.9|723390.9|725423.5|723423.5|725387.9|723387.9|22
1631772720000|2021-09-16 06:12:00|725389.4|723389.4|725395.5|723395.5|725428.8|723428.8|725382.6|723382.6|28
1631772730000|2021-09-16 06:12:10|725394.5|723394.5|725393.9|723393.9|725422.9|723422.9|725387.7|723387.7|18
1631772740000|2021-09-16 06:12:20|725395|723395|725413.2|723413.2|725413.2|723413.2|725389.5|723389.5|13
1631772750000|2021-09-16 06:12:30|725412.9|723412.9|725369.7|723369.7|725412.9|723412.9|725296.7|723296.7|21
1631772760000|2021-09-16 06:12:40|725369.5|723369.5|725371.3|723371.3|725374.8|723374.8|725363.3|723363.3|17
1631772770000|2021-09-16 06:12:50|725371.8|723371.8|725403.9|723403.9|725407.6|723407.6|725371.8|723371.8|18
1631772780000|2021-09-16 06:13:00|725386.6|723386.6|725407.1|723407.1|725407.1|723407.1|725386.6|723386.6|17
1631772790000|2021-09-16 06:13:10|725403.4|723403.4|725405.7|723405.7|725409.5|723409.5|725403.4|723403.4|7
1631772800000|2021-09-16 06:13:20|725409.8|723409.8|725351.5|723351.5|725409.8|723409.8|725351.5|723351.5|20
1631772810000|2021-09-16 06:13:30|725356.8|723356.8|725285.9|723285.9|725356.8|723356.8|725240.2|723240.2|24
1631772820000|2021-09-16 06:13:40|725310.8|723310.8|725294.4|723294.4|725310.8|723310.8|725238.3|723238.3|30
1631772830000|2021-09-16 06:13:50|725300.4|723300.4|725319|723319|725332.3|723332.3|725270.9|723270.9|27
1631772840000|2021-09-16 06:14:00|725317.9|723317.9|725357|723357|725357|723357|725290.2|723290.2|16
1631772850000|2021-09-16 06:14:10|725350.2|723350.2|725379.8|723379.8|725385.5|723385.5|725346.2|723346.2|27
1631772860000|2021-09-16 06:14:20|725383.4|723383.4|725353|723353|725383.4|723383.4|725346.9|723346.9|18
1631772870000|2021-09-16 06:14:30|725349.2|723349.2|725370.5|723370.5|725373.2|723373.2|725349.2|723349.2|29
1631772880000|2021-09-16 06:14:40|725369.7|723369.7|725367.5|723367.5|725372.2|723372.2|725358.9|723358.9|16
1631772890000|2021-09-16 06:14:50|725366.4|723366.4|725373.4|723373.4|725379.4|723379.4|725366.4|723366.4|11
1631772900000|2021-09-16 06:15:00|725372.5|723372.5|725358.6|723358.6|725372.5|723372.5|725301.2|723301.2|24
1631772910000|2021-09-16 06:15:10|725343.5|723343.5|725325.7|723325.7|725362.6|723362.6|725325.7|723325.7|22
1631772920000|2021-09-16 06:15:20|725316.9|723316.9|725327.3|723327.3|725338.2|723338.2|725255.1|723255.1|15
1631772930000|2021-09-16 06:15:30|725329.4|723329.4|725309.8|723309.8|725329.4|723329.4|725298.1|723298.1|13
1631772940000|2021-09-16 06:15:40|725310|723310|725323.6|723323.6|725352.7|723352.7|725270.3|723270.3|18
1631772950000|2021-09-16 06:15:50|725326.2|723326.2|725254.8|723254.8|725326.2|723326.2|725254.5|723254.5|15
1631772960000|2021-09-16 06:16:00|725256|723256|725312.6|723312.6|725314.7|723314.7|725242.2|723242.2|17
1631772970000|2021-09-16 06:16:10|725311.3|723311.3|725303.8|723303.8|725314.6|723314.6|725266.8|723266.8|15
1631772980000|2021-09-16 06:16:20|725302.3|723302.3|725295.5|723295.5|725303.7|723303.7|725292.2|723292.2|20
1631772990000|2021-09-16 06:16:30|725289.6|723289.6|725274.9|723274.9|725298.7|723298.7|725272.4|723272.4|19
1631773000000|2021-09-16 06:16:40|725274.3|723274.3|725267.2|723267.2|725274.4|723274.4|725238.7|723238.7|14
1631773010000|2021-09-16 06:16:50|725263.2|723263.2|725194.5|723194.5|725264.2|723264.2|725126|723126|18
1631773020000|2021-09-16 06:17:00|725190.8|723190.8|725234.9|723234.9|725243.8|723243.8|725171.2|723171.2|27
1631773030000|2021-09-16 06:17:10|725232.8|723232.8|725263|723263|725265.5|723265.5|725211.2|723211.2|25
1631773040000|2021-09-16 06:17:20|725261.4|723261.4|725266.6|723266.6|725272.6|723272.6|725260.5|723260.5|21
1631773050000|2021-09-16 06:17:30|725267.8|723267.8|725260.6|723260.6|725267.8|723267.8|725205.1|723205.1|23
1631773060000|2021-09-16 06:17:40|725205.1|723205.1|725230.5|723230.5|725269.8|723269.8|725168|723168|25
1631773070000|2021-09-16 06:17:50|725225.4|723225.4|725227.7|723227.7|725231.5|723231.5|725225.2|723225.2|18
1631773080000|2021-09-16 06:18:00|725206.9|723206.9|725122.5|723122.5|725212.8|723560.5|724560.5|723063.6|33
1631773090000|2021-09-16 06:18:10|725123.9|723123.9|725258|723258|725266.4|723266.4|725120.8|723120.8|30
1631773100000|2021-09-16 06:18:20|725261.8|723261.8|725160.3|723160.3|725261.8|723261.8|725144.5|723144.5|35
1631773110000|2021-09-16 06:18:30|725159.7|723159.7|725160.2|723160.2|725164.2|723164.2|725158.2|723158.2|16
1631773120000|2021-09-16 06:18:40|725162.6|723162.6|725168.2|723168.2|725173.6|723173.6|725067.1|723067.1|26
1631773130000|2021-09-16 06:18:50|725166.5|723166.5|725178.7|723178.7|725187.3|723187.3|725155.2|723155.2|29
1631773140000|2021-09-16 06:19:00|725177.8|723177.8|725161.5|723161.5|725194.2|723194.2|725041.2|723041.2|26
1631773150000|2021-09-16 06:19:10|725166.5|723166.5|725078.5|723078.5|725181|723181|725078.5|723078.5|25
1631773160000|2021-09-16 06:19:20|725138.4|723138.4|725105.5|723105.5|725138.4|723138.4|725104|723104|9
1631773170000|2021-09-16 06:19:30|725121|723121|725110.5|723110.5|725121|723121|725110.5|723110.5|3
1631773180000|2021-09-16 06:19:40|725108.3|723108.3|725106|723106|725109.1|723109.1|725101.7|723101.7|8
1631773190000|2021-09-16 06:19:50|725108.8|723108.8|725051.9|723051.9|725108.8|723108.8|725020.9|723020.9|18
1631773200000|2021-09-16 06:20:00|725051|723051|725036.6|723036.6|725051.5|723051.5|725036.6|723036.6|17
1631773210000|2021-09-16 06:20:10|725039.3|723039.3|725045.1|723045.1|725045.1|723045.1|725032|723032|7
1631773220000|2021-09-16 06:20:20|725045|723045|725034.2|723034.2|725052.2|723052.2|725024.6|723024.6|18
1631773230000|2021-09-16 06:20:30|725032.2|723032.2|724975.5|722975.5|725032.2|723032.2|724929.6|722929.6|28
1631773240000|2021-09-16 06:20:40|724913.8|722913.8|724986.2|722986.2|724987.4|722987.4|724913.8|722913.8|23
1631773250000|2021-09-16 06:20:50|724987.1|722987.1|724984.8|722984.8|724988.6|722988.6|724976.1|722976.1|16
1631773260000|2021-09-16 06:21:00|724983.2|722983.2|725050.9|723050.9|725053.6|723053.6|724939.3|722939.3|23
1631773270000|2021-09-16 06:21:10|725002.7|723002.7|725037.5|723037.5|725051.8|723051.8|725002.7|723002.7|26
1631773280000|2021-09-16 06:21:20|725036.7|723036.7|724971.3|722971.3|725041.6|723041.6|724947|722947|24
1631773290000|2021-09-16 06:21:30|724986.8|722986.8|724982|722982|724989.1|722989.1|724939.6|722939.6|24
1631773300000|2021-09-16 06:21:40|724981.2|722981.2|724925.9|722925.9|724981.2|722981.2|724925.2|722925.2|24
1631773310000|2021-09-16 06:21:50|724946.2|722946.2|724963|722963|724978.6|722978.6|724846|722846|25
1631773320000|2021-09-16 06:22:00|724985.4|722985.4|725045.2|723045.2|725049.6|723049.6|724985.4|722985.4|27
1631773330000|2021-09-16 06:22:10|725046.8|723046.8|725009.6|723009.6|725112.6|723112.6|724992.3|722992.3|23
1631773340000|2021-09-16 06:22:20|725008.3|723008.3|724922.3|722922.3|725019.7|723019.7|724922.3|722922.3|8
1631773350000|2021-09-16 06:22:30|725012.5|723012.5|724895.8|722895.8|725017.6|723017.6|724880.2|722880.2|14
1631773360000|2021-09-16 06:22:40|724947.4|722947.4|724952.7|722952.7|724965.5|722965.5|724947.3|722947.3|17
1631773370000|2021-09-16 06:22:50|724925.3|722925.3|724936.7|722936.7|724941.5|722941.5|724925.3|722925.3|11
1631773380000|2021-09-16 06:23:00|724937.1|722937.1|724940.2|722940.2|724971.5|722971.5|724931.9|722931.9|22
1631773390000|2021-09-16 06:23:10|724941.3|722941.3|724929.5|722929.5|724941.3|722941.3|724925.4|722925.4|19
1631773400000|2021-09-16 06:23:20|724927.7|722927.7|724943|722943|724943|722943|724927.7|722927.7|12
1631773410000|2021-09-16 06:23:30|724944|722944|724927.7|722927.7|724944|722944|724925.2|722925.2|12
1631773420000|2021-09-16 06:23:40|724928.3|722928.3|724998.5|722998.5|725012|723012|724918.6|722918.6|18
1631773430000|2021-09-16 06:23:50|725005|723005|724939.4|722939.4|725039.7|723039.7|724939.4|722939.4|19
1631773440000|2021-09-16 06:24:00|724865.5|722865.5|725027.1|723027.1|725046|723046|724865.5|722865.5|21
1631773450000|2021-09-16 06:24:10|725027.7|723027.7|725028|723028|725032|723032|724995.9|722995.9|10
1631773460000|2021-09-16 06:24:20|725027.5|723027.5|725024.3|723024.3|725046.2|723046.2|725007.4|723007.4|13
1631773470000|2021-09-16 06:24:30|725027.5|723027.5|725027.6|723027.6|725034.8|723034.8|725003.1|723003.1|20
1631773480000|2021-09-16 06:24:40|725022.5|723022.5|725031.3|723031.3|725031.3|723031.3|724997.6|722997.6|13
1631773490000|2021-09-16 06:24:50|725030.6|723030.6|725013.7|723013.7|725033.4|723033.4|724991.8|722991.8|17
1631773500000|2021-09-16 06:25:00|725008.9|723008.9|725004.6|723004.6|725015.7|723015.7|724956.7|722956.7|18
1631773510000|2021-09-16 06:25:10|725004.4|723004.4|725013|723013|725014.5|723014.5|725004.4|723004.4|18
1631773520000|2021-09-16 06:25:20|725010.8|723010.8|725007.4|723007.4|725028.5|723028.5|725003.3|723003.3|24
1631773530000|2021-09-16 06:25:30|725003.3|723003.3|725005.6|723005.6|725009.1|723009.1|725002.7|723002.7|16
1631773540000|2021-09-16 06:25:40|725004|723004|725001.9|723001.9|725004|723004|725001.4|723001.4|10
1631773550000|2021-09-16 06:25:50|725001.2|723001.2|724983|722983|725005.2|723005.2|724977|722977|14
1631773560000|2021-09-16 06:26:00|724969.9|722969.9|724953.1|722953.1|724973.5|722973.5|724950.2|722950.2|16
1631773570000|2021-09-16 06:26:10|724955.9|722955.9|724954.5|722954.5|724960.1|722960.1|724949.5|722949.5|14
1631773580000|2021-09-16 06:26:20|724946.3|722946.3|724952.9|722952.9|724953.9|722953.9|724946.3|722946.3|12
1631773590000|2021-09-16 06:26:30|724950.5|722950.5|724952.9|722952.9|724953.3|722953.3|724950.5|722950.5|9
1631773600000|2021-09-16 06:26:40|724957.4|722957.4|724936.4|722936.4|724957.4|722957.4|724923.5|722923.5|12
1631773610000|2021-09-16 06:26:50|724938.3|722938.3|724918.7|722918.7|724938.3|722938.3|724917|722917|14
1631773620000|2021-09-16 06:27:00|724919|722919|724929.5|722929.5|724931.4|722931.4|724919|722919|10
1631773630000|2021-09-16 06:27:10|724932.6|722932.6|724933.6|722933.6|724935.9|722935.9|724931.9|722931.9|10
1631773640000|2021-09-16 06:27:20|724935.4|722935.4|724935.7|722935.7|724937.1|722937.1|724926.1|722926.1|10
1631773650000|2021-09-16 06:27:30|724933.5|722933.5|724934.7|722934.7|724938.7|722938.7|724932.4|722932.4|7
1631773660000|2021-09-16 06:27:40|724933.8|722933.8|724961.4|722961.4|724961.4|722961.4|724933.8|722933.8|16
1631773670000|2021-09-16 06:27:50|724973.5|722973.5|724965.3|722965.3|724979.1|722979.1|724951.2|722951.2|23
1631773680000|2021-09-16 06:28:00|724961.2|722961.2|724968.9|722968.9|724970.3|722970.3|724953.6|722953.6|12
1631773690000|2021-09-16 06:28:10|724969.2|722969.2|724967.6|722967.6|725011|723011|724954.4|722954.4|24
1631773700000|2021-09-16 06:28:20|724960.9|722960.9|724995.3|722995.3|724998.1|723513.7|724513.7|722960.9|17
1631773710000|2021-09-16 06:28:30|724994.7|722994.7|725000.5|723000.5|725038.9|723038.9|724994.7|722994.7|23
1631773720000|2021-09-16 06:28:40|725000.2|723000.2|725199.3|723199.3|725223|723223|725000.2|723000.2|20
1631773730000|2021-09-16 06:28:50|725195.5|723195.5|725075.5|723075.5|725200.1|723200.1|725065.5|723065.5|29
1631773740000|2021-09-16 06:29:00|725083.3|723083.3|725040.5|723040.5|725083.3|723083.3|725036.4|723036.4|16
1631773750000|2021-09-16 06:29:10|725048.6|723048.6|725032.9|723032.9|725051.7|723051.7|725028.6|723028.6|12
1631773760000|2021-09-16 06:29:20|725033.6|723033.6|725008.9|723008.9|725033.6|723033.6|724996.5|722996.5|20
1631773770000|2021-09-16 06:29:30|725009.4|723009.4|725012.1|723012.1|725014.8|723014.8|725009.3|723009.3|13
1631773780000|2021-09-16 06:29:40|725014|723014|725015.4|723015.4|725015.4|723015.4|725012.7|723012.7|6
1631773790000|2021-09-16 06:29:50|725019.1|723019.1|725018.3|723018.3|725019.1|723019.1|725014.9|723014.9|9
1631773800000|2021-09-16 06:30:00|725018.5|723018.5|725121|723121|725121|723121|725015|723015|21
1631773810000|2021-09-16 06:30:10|725124.2|723124.2|725129.9|723129.9|725139.1|723139.1|725115.9|723115.9|9
1631773820000|2021-09-16 06:30:20|725128.9|723128.9|725129|723129|725135.3|723135.3|725128.9|723128.9|9
1631773830000|2021-09-16 06:30:30|725132.5|723132.5|725112.6|723112.6|725135|723135|725106.8|723106.8|12
1631773840000|2021-09-16 06:30:40|725117|723117|725105.9|723105.9|725120.4|723120.4|725100.6|723100.6|13
1631773850000|2021-09-16 06:30:50|725116.5|723116.5|725101.6|723101.6|725117|723117|725099.5|723099.5|12
1631773860000|2021-09-16 06:31:00|725102.5|723102.5|725076|723076|725112.8|723112.8|725076|723076|22
1631773870000|2021-09-16 06:31:10|725092|723092|725090.4|723090.4|725092|723092|725081.6|723081.6|5
1631773880000|2021-09-16 06:31:20|725091.4|723091.4|725182.7|723182.7|725182.7|723182.7|725091.4|723091.4|24
1631773890000|2021-09-16 06:31:30|725180.6|723180.6|725255.5|723255.5|725268.4|723268.4|725180.6|723180.6|26
1631773900000|2021-09-16 06:31:40|725262.8|723262.8|725258.3|723258.3|725262.8|723262.8|725252.9|723252.9|14
1631773910000|2021-09-16 06:31:50|725256.5|723256.5|725262.7|723262.7|725262.7|723262.7|725255.6|723255.6|14
1631773920000|2021-09-16 06:32:00|725263.8|723263.8|725255.6|723255.6|725273.3|723273.3|725255|723255|22
1631773930000|2021-09-16 06:32:10|725255.5|723255.5|725359.6|723359.6|725363.1|723363.1|725238.5|723238.5|25
1631773940000|2021-09-16 06:32:20|725348.4|723348.4|725336.8|723336.8|725358.3|723358.3|725335|723335|20
1631773950000|2021-09-16 06:32:30|725338.1|723338.1|725277.2|723277.2|725338.1|723338.1|725272.5|723272.5|10
1631773960000|2021-09-16 06:32:40|725274.2|723274.2|725302.2|723302.2|725302.2|723302.2|725274.2|723274.2|16
1631773970000|2021-09-16 06:32:50|725301.9|723301.9|725314|723314|725316.2|723316.2|725301.9|723301.9|16
1631773980000|2021-09-16 06:33:00|725313.8|723313.8|725279.9|723279.9|725318.2|723318.2|725279.9|723279.9|15
1631773990000|2021-09-16 06:33:10|725287.2|723287.2|725320.4|723320.4|725321.9|723321.9|725279.1|723279.1|15
1631774000000|2021-09-16 06:33:20|725317.5|723317.5|725322.6|723322.6|725322.8|723322.8|725315.5|723315.5|18
1631774010000|2021-09-16 06:33:30|725320.7|723320.7|725324|723324|725325.1|723325.1|725318.6|723318.6|16
1631774020000|2021-09-16 06:33:40|725381.3|723381.3|725372.8|723372.8|725391.2|723391.2|725368.9|723368.9|20
1631774030000|2021-09-16 06:33:50|725374.3|723374.3|725377|723377|725384.7|723384.7|725371.3|723371.3|19
1631774040000|2021-09-16 06:34:00|725373.5|723373.5|725374.2|723374.2|725389.3|723389.3|725358.2|723358.2|25
1631774050000|2021-09-16 06:34:10|725374.9|723374.9|725367.7|723367.7|725374.9|723374.9|725349.6|723349.6|27
1631774060000|2021-09-16 06:34:20|725361.9|723361.9|725340.2|723340.2|725361.9|723361.9|725301.5|723301.5|32
1631774070000|2021-09-16 06:34:30|725335.7|723335.7|725347.7|723347.7|725349.2|723349.2|725324.6|723324.6|27
1631774080000|2021-09-16 06:34:40|725346.9|723346.9|725404.1|723404.1|725408.3|723408.3|725346.9|723346.9|28
1631774090000|2021-09-16 06:34:50|725403.7|723403.7|725448.6|723448.6|725453.7|723453.7|725394.4|723394.4|30
1631774100000|2021-09-16 06:35:00|725449.4|723449.4|725377.8|723377.8|725449.4|723449.4|725377|723377|21
1631774110000|2021-09-16 06:35:10|725381.5|723381.5|725354.4|723354.4|725397.4|723397.4|725346.1|723346.1|29
1631774120000|2021-09-16 06:35:20|725353.8|723353.8|725308.6|723308.6|725353.8|723353.8|725308.6|723308.6|24
1631774130000|2021-09-16 06:35:30|725308.3|723308.3|725314.6|723314.6|725315.7|723315.7|725305.6|723305.6|13
1631774140000|2021-09-16 06:35:40|725313.9|723313.9|725240.6|723240.6|725314.1|723314.1|725238.6|723238.6|15
1631774150000|2021-09-16 06:35:50|725247.1|723247.1|725248.5|723248.5|725252.3|723252.3|725234.3|723234.3|19
1631774160000|2021-09-16 06:36:00|725251.6|723251.6|725162.5|723162.5|725251.6|723251.6|725131|723131|31
1631774170000|2021-09-16 06:36:10|725161.6|723161.6|725134.3|723134.3|725213.3|723213.3|725129.9|723129.9|36
1631774180000|2021-09-16 06:36:20|725152.5|723152.5|725164.3|723164.3|725192.8|723192.8|725130|723130|29
1631774190000|2021-09-16 06:36:30|725144|723144|725137.5|723137.5|725166.7|723166.7|725127.9|723127.9|22
1631774200000|2021-09-16 06:36:40|725135.3|723135.3|725077.7|723077.7|725140.5|723140.5|725077.7|723077.7|20
1631774210000|2021-09-16 06:36:50|725097.4|723097.4|725097.2|723097.2|725123.1|723123.1|725091.9|723091.9|20
1631774220000|2021-09-16 06:37:00|725094.2|723094.2|725099.7|723099.7|725117.3|723117.3|725094.2|723094.2|26
1631774230000|2021-09-16 06:37:10|725098.5|723098.5|725100.6|723100.6|725109|723109|725095.4|723095.4|22
1631774240000|2021-09-16 06:37:20|725099.2|723099.2|725082.3|723082.3|725106.4|723106.4|725080.8|723080.8|24
1631774250000|2021-09-16 06:37:30|725088.1|723088.1|725053.3|723053.3|725089.5|723089.5|725053.3|723053.3|20
1631774260000|2021-09-16 06:37:40|725056.9|723056.9|725072.2|723072.2|725072.5|723072.5|725052.9|723052.9|16
1631774270000|2021-09-16 06:37:50|725056.7|723056.7|725057.9|723057.9|725073.5|723073.5|725052.8|723052.8|17
1631774280000|2021-09-16 06:38:00|725056.7|723056.7|725046.9|723046.9|725071.3|723071.3|725024|723024|22
1631774290000|2021-09-16 06:38:10|725050.7|723050.7|725048|723048|725050.7|723050.7|725030.6|723030.6|16
1631774300000|2021-09-16 06:38:20|725046.9|723046.9|725021.4|723021.4|725049.4|723049.4|725003|723003|14
1631774310000|2021-09-16 06:38:30|725026|723026|725004.6|723004.6|725029.8|723029.8|724992.5|722992.5|13
1631774320000|2021-09-16 06:38:40|725005.6|723005.6|724996.2|722996.2|725008.6|723008.6|724996.2|722996.2|17
1631774330000|2021-09-16 06:38:50|724996.5|722996.5|724996.9|722996.9|725011.4|723011.4|724982.9|722982.9|27
1631774340000|2021-09-16 06:39:00|724997.7|722997.7|724977.6|722977.6|724999|722999|724965|722965|20
1631774350000|2021-09-16 06:39:10|724988.2|722988.2|724992.7|722992.7|725010.1|723010.1|724979.2|722979.2|23
1631774360000|2021-09-16 06:39:20|724979.8|722979.8|724997.3|722997.3|724998|722998|724979.8|722979.8|10
1631774370000|2021-09-16 06:39:30|724995.5|722995.5|724963.5|722963.5|725017.9|723017.9|724963.5|722963.5|20
1631774380000|2021-09-16 06:39:40|724958.6|722958.6|724955.9|722955.9|724985.5|722985.5|724925|722925|21
1631774390000|2021-09-16 06:39:50|724957.9|722957.9|724934.1|722934.1|724958.8|722958.8|724925.4|722925.4|11
1631774400000|2021-09-16 06:40:00|724930.5|722930.5|724957.9|722957.9|724958.3|722958.3|724910.9|722910.9|29
1631774410000|2021-09-16 06:40:10|724945|722945|724933.9|722933.9|724949.8|723435.3|724432.9|722906|32
1631774420000|2021-09-16 06:40:20|724932.6|722932.6|724937.6|722937.6|724941.2|722941.2|724924.9|722924.9|27
1631774430000|2021-09-16 06:40:30|724934.9|722934.9|724907.4|722907.4|724934.9|722934.9|724906.5|722906.5|27
1631774440000|2021-09-16 06:40:40|724909.9|722909.9|724848.1|722848.1|724912.5|722912.5|724832.1|722832.1|35
1631774450000|2021-09-16 06:40:50|724847.7|722847.7|724854.3|722854.3|724864.3|722864.3|724847.7|722847.7|31
1631774460000|2021-09-16 06:41:00|724847.5|722847.5|724824.1|722824.1|724848.7|722848.7|724814.4|722814.4|31
1631774470000|2021-09-16 06:41:10|724823.9|722823.9|724713.1|722713.1|724828.5|722828.5|724706.9|722706.9|29
1631774480000|2021-09-16 06:41:20|724722.6|722722.6|724717.7|722717.7|724725|722725|724710.5|722710.5|31
1631774490000|2021-09-16 06:41:30|724715.4|722715.4|724694.3|722694.3|724716.3|722716.3|724690.1|722690.1|26
1631774500000|2021-09-16 06:41:40|724695.4|722695.4|724742.8|722742.8|724757.9|722757.9|724695.4|722695.4|19
1631774510000|2021-09-16 06:41:50|724743|722743|724741.8|722741.8|724746.1|722746.1|724740.2|722740.2|15
1631774520000|2021-09-16 06:42:00|724742.4|722742.4|724746.7|722746.7|724760.8|722760.8|724739.1|722739.1|26
1631774530000|2021-09-16 06:42:10|724750.8|722750.8|724778.3|722778.3|724778.3|722778.3|724737.5|722737.5|34
1631774540000|2021-09-16 06:42:20|724778.4|722778.4|724763.9|722763.9|724792.9|722792.9|724754.8|722754.8|30
1631774550000|2021-09-16 06:42:30|724762.3|722762.3|724815.1|722815.1|724817.3|722817.3|724762.3|722762.3|28
1631774560000|2021-09-16 06:42:40|724814.4|722814.4|724799.7|722799.7|724834.1|722834.1|724790.3|722790.3|25
1631774570000|2021-09-16 06:42:50|724804.9|722804.9|724821.9|722821.9|724822.6|722822.6|724789.7|722789.7|21
1631774580000|2021-09-16 06:43:00|724822.9|722822.9|724795.7|722795.7|724850.8|722850.8|724751.7|722751.7|28
1631774590000|2021-09-16 06:43:10|724783.4|722783.4|724777.9|722777.9|724789.4|722789.4|724772.1|722772.1|26
1631774600000|2021-09-16 06:43:20|724781.5|722781.5|724797.4|722797.4|724807.2|722807.2|724780.1|722780.1|19
1631774610000|2021-09-16 06:43:30|724825.9|722825.9|724825.7|722825.7|724826.6|722826.6|724804.3|722804.3|19
1631774620000|2021-09-16 06:43:40|724840.2|722840.2|724861|722861|724867.8|722867.8|724828.3|722828.3|17
1631774630000|2021-09-16 06:43:50|724862.6|722862.6|724854.2|722854.2|724872|722872|724854.2|722854.2|15
1631774640000|2021-09-16 06:44:00|724859.3|722859.3|724861|722861|724892.4|722892.4|724851.2|722851.2|22
1631774650000|2021-09-16 06:44:10|724853.5|722853.5|724859|722859|724879.2|722879.2|724847.6|722847.6|18
1631774660000|2021-09-16 06:44:20|724857.3|722857.3|724853.9|722853.9|724867.3|722867.3|724843.4|722843.4|18
1631774670000|2021-09-16 06:44:30|724856.2|722856.2|724853.5|722853.5|724860|722860|724849.7|722849.7|8
1631774680000|2021-09-16 06:44:40|724856.2|722856.2|724880|722880|724883.2|722883.2|724852.4|722852.4|18
1631774690000|2021-09-16 06:44:50|724880.1|722880.1|724886.6|722886.6|724911.2|722911.2|724872.2|722872.2|15
1631774700000|2021-09-16 06:45:00|724889.5|722889.5|724959.1|722959.1|724986.9|722986.9|724888|722888|25
1631774710000|2021-09-16 06:45:10|724955.6|722955.6|724967.5|722967.5|724969.9|722969.9|724955.6|722955.6|23
1631774720000|2021-09-16 06:45:20|724963.8|722963.8|724985|722985|724985|722985|724960.6|722960.6|15
1631774730000|2021-09-16 06:45:30|724980.9|722980.9|724973.7|722973.7|724980.9|722980.9|724956.2|722956.2|17
1631774740000|2021-09-16 06:45:40|724974.5|722974.5|724972.8|722972.8|724982.9|722982.9|724969|722969|18
1631774750000|2021-09-16 06:45:50|724973.3|722973.3|724978.6|722978.6|724982.6|722982.6|724972.9|722972.9|18
1631774760000|2021-09-16 06:46:00|724980.4|722980.4|725001.4|723001.4|725016.7|723016.7|724980|722980|13
1631774770000|2021-09-16 06:46:10|725000.7|723000.7|725021.8|723021.8|725021.8|723021.8|725000.2|723000.2|13
1631774780000|2021-09-16 06:46:20|725022.1|723022.1|725018.6|723018.6|725022.1|723022.1|725014|723014|15
1631774790000|2021-09-16 06:46:30|725019.6|723019.6|725068.7|723068.7|725068.7|723068.7|725014.5|723014.5|13
1631774800000|2021-09-16 06:46:40|725108.9|723108.9|725111.8|723111.8|725117.7|723117.7|725097.2|723097.2|18
1631774810000|2021-09-16 06:46:50|725108.3|723108.3|725118.4|723118.4|725121.7|723121.7|725108.3|723108.3|21
1631774820000|2021-09-16 06:47:00|725119.6|723119.6|725167.7|723167.7|725179.6|723179.6|725119.6|723119.6|22
1631774830000|2021-09-16 06:47:10|725167.4|723167.4|725126.5|723126.5|725197.9|723197.9|725126|723126|27
1631774840000|2021-09-16 06:47:20|725127.3|723127.3|725106.3|723106.3|725128.9|723128.9|725104.6|723104.6|28
1631774850000|2021-09-16 06:47:30|725106.1|723106.1|725061|723061|725106.1|723106.1|725051.6|723051.6|22
1631774860000|2021-09-16 06:47:40|725065.1|723065.1|725078.9|723078.9|725079|723079|725037.4|723037.4|27
1631774870000|2021-09-16 06:47:50|725078.8|723078.8|725126.2|723126.2|725130.7|723130.7|725059.7|723059.7|19
1631774880000|2021-09-16 06:48:00|725120.7|723120.7|725145.8|723145.8|725145.8|723145.8|725105.5|723105.5|13
1631774890000|2021-09-16 06:48:10|725115.6|723115.6|725172.7|723172.7|725172.7|723172.7|725115.6|723115.6|17
1631774900000|2021-09-16 06:48:20|725176.3|723176.3|725131.5|723131.5|725176.5|723176.5|725126.8|723126.8|15
1631774910000|2021-09-16 06:48:30|725139.2|723139.2|725126.6|723126.6|725152.3|723152.3|725114.5|723114.5|20
1631774920000|2021-09-16 06:48:40|725120.1|723120.1|725119.1|723119.1|725128.7|723128.7|725111.1|723111.1|25
1631774930000|2021-09-16 06:48:50|725121.8|723121.8|725115.1|723115.1|725127.6|723127.6|725095.5|723095.5|21
1631774940000|2021-09-16 06:49:00|725104.6|723104.6|725223.2|723223.2|725230.2|723230.2|725104.6|723104.6|27
1631774950000|2021-09-16 06:49:10|725228.6|723228.6|725224.4|723224.4|725232.8|723232.8|725214.7|723214.7|16
1631774960000|2021-09-16 06:49:20|725229.7|723229.7|725216.2|723216.2|725230.7|723230.7|725216.2|723216.2|23
1631774970000|2021-09-16 06:49:30|725211.8|723211.8|725204.9|723204.9|725218.4|723218.4|725204.6|723204.6|19
1631774980000|2021-09-16 06:49:40|725215.4|723215.4|725185.9|723185.9|725215.4|723215.4|725178|723178|17
1631774990000|2021-09-16 06:49:50|725183.8|723183.8|725334.8|723334.8|725334.8|723334.8|725183.8|723183.8|25
1631775000000|2021-09-16 06:50:00|725345.9|723345.9|725331.4|723331.4|725345.9|723345.9|725329.3|723329.3|19
1631775010000|2021-09-16 06:50:10|725351.7|723351.7|725361.7|723361.7|725370.5|723370.5|725335.3|723335.3|22
1631775020000|2021-09-16 06:50:20|725361.5|723361.5|725359.4|723359.4|725362.9|723362.9|725359.1|723359.1|15
1631775030000|2021-09-16 06:50:30|725359|723359|725366.1|723366.1|725366.1|723366.1|725356.4|723356.4|13
1631775040000|2021-09-16 06:50:40|725365.4|723365.4|725364.1|723364.1|725373.3|723373.3|725364.1|723364.1|16
1631775050000|2021-09-16 06:50:50|725364.2|723364.2|725491.3|723491.3|725492|723492|725364|723364|28
1631775060000|2021-09-16 06:51:00|725487.5|723487.5|725502.5|723502.5|725514.2|723514.2|725483.5|723483.5|33
1631775070000|2021-09-16 06:51:10|725505.4|723505.4|725720.8|723720.8|725736.4|723736.4|725505.3|723505.3|32
1631775080000|2021-09-16 06:51:20|725720.4|723720.4|725718.1|723718.1|725726.7|723726.7|725715.1|723715.1|26
1631775090000|2021-09-16 06:51:30|725718.2|723718.2|725728.2|723728.2|725728.2|723728.2|725710.7|723710.7|21
1631775100000|2021-09-16 06:51:40|725732.9|723732.9|725709.5|723709.5|725737.1|723737.1|725544.4|723544.4|27
1631775110000|2021-09-16 06:51:50|725699.9|723699.9|725717.2|723717.2|725742.1|723742.1|725687.3|723687.3|34
1631775120000|2021-09-16 06:52:00|725714.2|723714.2|725726|723726|725735.8|723735.8|725711.1|723711.1|28
1631775130000|2021-09-16 06:52:10|725713.4|723713.4|725732.3|723732.3|725764.2|723764.2|725711.1|723711.1|30
1631775140000|2021-09-16 06:52:20|725734.9|723734.9|725718.8|723718.8|725740.4|723740.4|725693.4|723693.4|31
1631775150000|2021-09-16 06:52:30|725714.4|723714.4|725687.6|723687.6|725742.5|723742.5|725687.6|723687.6|34
1631775160000|2021-09-16 06:52:40|725699.4|723699.4|725707.5|723707.5|725729|723729|725690.9|723690.9|35
1631775170000|2021-09-16 06:52:50|725718.2|723718.2|725679.3|723679.3|725718.2|723718.2|725674.4|723674.4|27
1631775180000|2021-09-16 06:53:00|725682|723682|725678.8|723678.8|725685.9|723685.9|725673.4|723673.4|20
1631775190000|2021-09-16 06:53:10|725676|723676|725687.7|723687.7|725687.7|723687.7|725655|723655|27
1631775200000|2021-09-16 06:53:20|725722.7|723722.7|725679.7|723679.7|725722.7|723722.7|725669.9|723669.9|30
1631775210000|2021-09-16 06:53:30|725681.2|723681.2|725761.2|723761.2|725808.1|723808.1|725681.2|723681.2|34
1631775220000|2021-09-16 06:53:40|725761.5|723761.5|725842.3|723842.3|725854.6|723854.6|725756.1|723756.1|32
1631775230000|2021-09-16 06:53:50|725847.1|723847.1|725815.2|723815.2|725870.4|723870.4|725792.9|723792.9|34
1631775240000|2021-09-16 06:54:00|725822.3|723822.3|725845.9|723845.9|725911.8|723911.8|725822.3|723822.3|36
1631775250000|2021-09-16 06:54:10|725871.9|723871.9|725806.2|723806.2|725886.5|723886.5|725799.7|723799.7|28
1631775260000|2021-09-16 06:54:20|725819.3|723819.3|725746.2|723746.2|725826.9|723826.9|725722.3|723722.3|27
1631775270000|2021-09-16 06:54:30|725744.2|723744.2|725741.7|723741.7|725751|723751|725735.1|723735.1|28
1631775280000|2021-09-16 06:54:40|725727.7|723727.7|725700.9|723700.9|725727.7|723727.7|725683|723683|25
1631775290000|2021-09-16 06:54:50|725689.6|723689.6|725730.6|723730.6|725746.4|723746.4|725676.4|723676.4|29
1631775300000|2021-09-16 06:55:00|725726.5|723726.5|725733.4|723733.4|725760.7|723760.7|725726.5|723726.5|21
1631775310000|2021-09-16 06:55:10|725731.6|723731.6|725683.9|723683.9|725738.2|723738.2|725677.5|723677.5|27
1631775320000|2021-09-16 06:55:20|725682.2|723682.2|725717.6|723717.6|725717.6|723717.6|725682.2|723682.2|18
1631775330000|2021-09-16 06:55:30|725709.1|723709.1|725746.1|723746.1|725747.4|723747.4|725695|723695|32
1631775340000|2021-09-16 06:55:40|725748.2|723748.2|725768|723768|725785.6|723785.6|725731.5|723731.5|21
1631775350000|2021-09-16 06:55:50|725770.4|723770.4|725767.8|723767.8|725784.5|723784.5|725754.5|723754.5|22
1631775360000|2021-09-16 06:56:00|725766.6|723766.6|725746.7|723746.7|725769.7|723769.7|725719|723719|15
1631775370000|2021-09-16 06:56:10|725733.1|723733.1|725718.8|723718.8|725775.6|723775.6|725717.5|723717.5|15
1631775380000|2021-09-16 06:56:20|725721.8|723721.8|725781.5|723781.5|725781.5|723781.5|725719.7|723719.7|24
1631775390000|2021-09-16 06:56:30|725782.1|723782.1|725816.8|723816.8|725826.6|723826.6|725782.1|723782.1|17
1631775400000|2021-09-16 06:56:40|725818|723818|725830.2|723830.2|725833|723833|725818|723818|22
1631775410000|2021-09-16 06:56:50|725827.8|723827.8|725826.8|723826.8|725840.7|723840.7|725826.8|723826.8|20
1631775420000|2021-09-16 06:57:00|725826.6|723826.6|725889.2|723889.2|725943.3|724339|725336.5|723826.6|26
1631775430000|2021-09-16 06:57:10|725894.8|723894.8|725866.3|723866.3|725903.6|723903.6|725854.6|723854.6|34
1631775440000|2021-09-16 06:57:20|725857.8|723857.8|725838.1|723838.1|725862|723862|725832.4|723832.4|36
1631775450000|2021-09-16 06:57:30|725831|723831|725797.5|723797.5|725834.7|723834.7|725787.9|723787.9|31
1631775460000|2021-09-16 06:57:40|725799.7|723799.7|725787.7|723787.7|725799.7|723799.7|725775.6|723775.6|29
1631775470000|2021-09-16 06:57:50|725789.4|723789.4|725757.1|723757.1|725789.4|723789.4|725740.9|723740.9|29
1631775480000|2021-09-16 06:58:00|725752.8|723752.8|725762.4|723762.4|725783.4|723783.4|725746.5|723746.5|34
1631775490000|2021-09-16 06:58:10|725759.2|723759.2|725741.1|723741.1|725762.7|723762.7|725724.2|723724.2|20
1631775500000|2021-09-16 06:58:20|725737.9|723737.9|725722.2|723722.2|725737.9|723737.9|725706.1|723706.1|30
1631775510000|2021-09-16 06:58:30|725726.6|723726.6|725762.4|723762.4|725778.4|723778.4|725685|723685|23
1631775520000|2021-09-16 06:58:40|725758.1|723758.1|725828.9|723828.9|725839.1|723839.1|725757.6|723757.6|19
1631775530000|2021-09-16 06:58:50|725827|723827|725812|723812|725865|723865|725812|723812|30
1631775540000|2021-09-16 06:59:00|725828|723828|725790.5|723790.5|725835.7|723835.7|725787.3|723787.3|32
1631775550000|2021-09-16 06:59:10|725792.7|723792.7|725813.6|723813.6|725833.1|723833.1|725792.7|723792.7|35
1631775560000|2021-09-16 06:59:20|725815.3|723815.3|725757.8|723757.8|725829.9|723829.9|725742.8|723742.8|27
1631775570000|2021-09-16 06:59:30|725757.2|723757.2|725785.2|723785.2|725808.8|723808.8|725702.1|723702.1|32
1631775580000|2021-09-16 06:59:40|725783.1|723783.1|725681.2|723681.2|725800.4|723800.4|725677.5|723677.5|36
1631775590000|2021-09-16 06:59:50|725681.6|723681.6|725717.5|723717.5|725717.5|723717.5|725646.9|723646.9|36
1631775600000|2021-09-16 07:00:00|725706.4|723706.4|725738.6|723738.6|725767.4|723767.4|725702|723702|34
1631775610000|2021-09-16 07:00:10|725739.2|723739.2|725738.9|723738.9|725750.4|723750.4|725728|723728|36
1631775620000|2021-09-16 07:00:20|725737.8|723737.8|725729.6|723729.6|725757|723757|725627.2|723627.2|37
1631775630000|2021-09-16 07:00:30|725724.5|723724.5|725729.9|723729.9|725745.1|723745.1|725703.5|723703.5|30
1631775640000|2021-09-16 07:00:40|725730.3|723730.3|725673.5|723673.5|725750.4|723750.4|725667.6|723667.6|35
1631775650000|2021-09-16 07:00:50|725681.2|723681.2|725631.7|723631.7|725681.5|723681.5|725627.1|723627.1|35
1631775660000|2021-09-16 07:01:00|725643.7|723643.7|725692|723692|725708.3|723708.3|725635.1|723635.1|37
1631775670000|2021-09-16 07:01:10|725690.6|723690.6|725659.9|723659.9|725708.3|723708.3|725632|723632|36
1631775680000|2021-09-16 07:01:20|725662.4|723662.4|725652.7|723652.7|725672.9|723672.9|725644.5|723644.5|39
1631775690000|2021-09-16 07:01:30|725648.1|723648.1|725629.2|723629.2|725668.6|724159.7|725141.3|723628.1|35
1631775700000|2021-09-16 07:01:40|725633.7|723633.7|725630.4|723630.4|725694.9|723694.9|725630.4|723630.4|32
1631775710000|2021-09-16 07:01:50|725627.5|723627.5|725410.1|723410.1|725645.5|724110.1|725110.1|723410.1|37
1631775720000|2021-09-16 07:02:00|725375.2|723375.2|725414.2|723414.2|725437.1|723944.7|724812.4|723264.6|39
1631775730000|2021-09-16 07:02:10|725426.4|723426.4|725377.3|723377.3|725466.5|723935.4|724888.1|723349.2|35
1631775740000|2021-09-16 07:02:20|725392.5|723392.5|724959.3|723959.3|725437.6|723959.3|724909.4|723361.6|39
1631775750000|2021-09-16 07:02:30|724977.1|723977.1|725549.1|723549.1|725563.5|723980.2|724958.4|723483.9|38
1631775760000|2021-09-16 07:02:40|725569.8|723569.8|725424.9|723424.9|725569.8|724003.5|724981.9|723424.9|38
1631775770000|2021-09-16 07:02:50|725429|723429|725495.3|723495.3|725495.3|723982.7|724935.6|723412.1|37
1631775780000|2021-09-16 07:03:00|725546.4|723546.4|725034.3|724034.3|725573.6|724048.2|725022.6|723489|37
1631775790000|2021-09-16 07:03:10|725030.6|724030.6|725522.3|723522.3|725525|724035.3|724976.9|723432|35
1631775800000|2021-09-16 07:03:20|725519.7|723519.7|724911.7|723911.7|725519.7|723946.2|724906.8|723390.6|38
1631775810000|2021-09-16 07:03:30|724900|723900|724918.4|723918.4|725400.8|723945|724900|723376.5|33
1631775820000|2021-09-16 07:03:40|724921.3|723921.3|725473.9|723473.9|725495.1|723984.2|724917.4|723416.6|36
1631775830000|2021-09-16 07:03:50|725472.6|723472.6|725417.6|723417.6|725480.6|723968.1|724912.4|723398.9|38
1631775840000|2021-09-16 07:04:00|725426.3|723426.3|725393.6|723393.6|725439|723907|724899.3|723383|32
1631775850000|2021-09-16 07:04:10|725397.7|723397.7|724848.8|723848.8|725397.7|723898.7|724848.8|723336.5|39
1631775860000|2021-09-16 07:04:20|724853.8|723853.8|724836.9|723836.9|725362.5|723853.8|724808.7|723313.2|39
1631775870000|2021-09-16 07:04:30|724834.7|723834.7|724810.8|723810.8|724846|723846|724802.3|723802.3|35
1631775880000|2021-09-16 07:04:40|724811.7|723811.7|724701.3|723701.3|725226.1|723820.5|724685.7|723187.9|37
1631775890000|2021-09-16 07:04:50|724700.3|723700.3|725198.2|723198.2|725214.7|723713|724693.8|723194.4|31
1631775900000|2021-09-16 07:05:00|724680.5|723680.5|724661|723661|725184.9|723680.5|724630.5|723140.8|33
1631775910000|2021-09-16 07:05:10|724669.9|723669.9|724685.6|723685.6|725183.1|723685.6|724651|723153.7|40
1631775920000|2021-09-16 07:05:20|724680|723680|725167.9|723167.9|725172.7|723680|724668.7|723145.6|38
1631775930000|2021-09-16 07:05:30|725165.2|723165.2|725288.2|723288.2|725294.3|723724.5|724686.6|723165.2|27
1631775940000|2021-09-16 07:05:40|725294.7|723294.7|725282.5|723282.5|725319.7|723319.7|725269.4|723269.4|38
1631775950000|2021-09-16 07:05:50|725280.7|723280.7|725210.2|723210.2|725404.9|723404.9|725200|723200|36
1631775960000|2021-09-16 07:06:00|725211.9|723211.9|725236.8|723236.8|725269.7|723269.7|725163.8|723163.8|36
1631775970000|2021-09-16 07:06:10|725232.7|723232.7|725138.7|723138.7|725238|723238|725104.6|723104.6|34
1631775980000|2021-09-16 07:06:20|725123.2|723123.2|725106.4|723106.4|725140.3|723140.3|725094.6|723094.6|35
1631775990000|2021-09-16 07:06:30|725105.4|723105.4|725134.4|723134.4|725148.4|723590|724590|723074.2|39
1631776000000|2021-09-16 07:06:40|725141.2|723141.2|725134.6|723134.6|725141.2|723141.2|725121.8|723121.8|25
1631776010000|2021-09-16 07:06:50|725127|723127|725070.6|723070.6|725136.4|723136.4|725070.4|723070.4|28
1631776020000|2021-09-16 07:07:00|725065.3|723065.3|724999.6|722999.6|725094.7|723495.5|724495.5|722960.2|39
1631776030000|2021-09-16 07:07:10|724998.9|722998.9|725040.4|723040.4|725068.9|723512.6|724512.6|722954.7|37
1631776040000|2021-09-16 07:07:20|725044|723044|725130.6|723130.6|725152.5|723152.5|725044|723044|37
1631776050000|2021-09-16 07:07:30|725118.5|723118.5|725071.4|723071.4|725130.5|723130.5|725065.6|723065.6|37
1631776060000|2021-09-16 07:07:40|725071.2|723071.2|725147.1|723147.1|725154.7|723154.7|725071.2|723071.2|35
1631776070000|2021-09-16 07:07:50|725147.5|723147.5|725144.4|723144.4|725148.3|723148.3|725131.5|723131.5|31
1631776080000|2021-09-16 07:08:00|725146.9|723146.9|725276.6|723276.6|725276.9|723768.5|724696.2|723135.5|36
1631776090000|2021-09-16 07:08:10|725275.2|723275.2|725224.9|723224.9|725275.2|723758.4|724758.4|723222.6|32
1631776100000|2021-09-16 07:08:20|725239.8|723239.8|725310.2|723310.2|725310.2|723774.6|724736.4|723234.1|32
1631776110000|2021-09-16 07:08:30|725304.9|723304.9|725267.5|723267.5|725309.5|723309.5|725247.1|723247.1|35
1631776120000|2021-09-16 07:08:40|725268.6|723268.6|725262.3|723262.3|725292.1|723808.3|724808.3|723259.9|34
1631776130000|2021-09-16 07:08:50|725276.3|723276.3|725254.4|723254.4|725288.1|723760.4|724760.4|723254.4|32
1631776140000|2021-09-16 07:09:00|725252.5|723252.5|725324.6|723324.6|725324.8|723786|724771.6|723229.6|37
1631776150000|2021-09-16 07:09:10|725329.3|723329.3|724869.6|723869.6|725364.3|723872.3|724775.4|723283.1|35
1631776160000|2021-09-16 07:09:20|725385.3|723385.3|724821.7|723821.7|725385.3|723860.3|724802.5|723310.5|30
1631776170000|2021-09-16 07:09:30|724819.5|723819.5|725370.9|723370.9|725398.5|723879.5|724809.3|723304.2|31
1631776180000|2021-09-16 07:09:40|725373.9|723373.9|724855.2|723855.2|725383.1|723855.2|724854.5|723349.5|27
1631776190000|2021-09-16 07:09:50|724855|723855|724736|723736|725313.1|723862.2|724731.8|723235.5|32
1631776200000|2021-09-16 07:10:00|724739|723739|724712.7|723712.7|725239.7|723739.4|724706.9|723198.4|36
1631776210000|2021-09-16 07:10:10|724712.2|723712.2|725193.8|723193.8|725196.9|723724.9|724699.5|723183.7|30
1631776220000|2021-09-16 07:10:20|725186|723186|725183.4|723183.4|725191.1|723661.1|724661.1|723124.4|33
1631776230000|2021-09-16 07:10:30|725181.1|723181.1|725144.5|723144.5|725181.1|723668.7|724652.2|723138.5|32
1631776240000|2021-09-16 07:10:40|725144|723144|725126|723126|725146.1|723146.1|725123.4|723123.4|18
1631776250000|2021-09-16 07:10:50|725126.4|723126.4|725125.2|723125.2|725136.6|723136.6|725120.3|723120.3|27
1631776260000|2021-09-16 07:11:00|724629.8|723629.8|724625.6|723625.6|725135.5|723635.9|724622.9|723121.7|29
1631776270000|2021-09-16 07:11:10|724617.6|723617.6|724692.6|723692.6|725148|723699.7|724615|723139.5|30
1631776280000|2021-09-16 07:11:20|725206.7|723206.7|725239|723239|725291.9|723773.3|724710.7|723202.8|38
1631776290000|2021-09-16 07:11:30|725235.3|723235.3|724752.6|723752.6|725266|723761.1|724749.4|723218|32
1631776300000|2021-09-16 07:11:40|724754|723754|725304.2|723304.2|725308.7|723757.4|724748.6|723285.7|34
1631776310000|2021-09-16 07:11:50|725304.1|723304.1|725385.5|723385.5|725396.4|723887.3|724887.3|723292.4|36
1631776320000|2021-09-16 07:12:00|725386|723386|725200.2|723200.2|725386|723860.8|724728.4|723200.2|35
1631776330000|2021-09-16 07:12:10|724699.4|723699.4|725216.5|723216.5|725238|723740|724690.1|723190|29
1631776340000|2021-09-16 07:12:20|725219.7|723219.7|725172.6|723172.6|725219.7|723739.8|724717.6|723172.6|33
1631776350000|2021-09-16 07:12:30|725178.6|723178.6|725224.6|723224.6|725253.9|723253.9|725169|723169|34
1631776360000|2021-09-16 07:12:40|725213.4|723213.4|725234.4|723234.4|725234.4|723745.5|724717.2|723213.4|29
1631776370000|2021-09-16 07:12:50|725235.8|723235.8|724724.5|723724.5|725235.8|723739.1|724715.7|723233.1|28
1631776380000|2021-09-16 07:13:00|725206.5|723206.5|724702.9|723702.9|725233.2|723729.8|724702.9|723204.7|31
1631776390000|2021-09-16 07:13:10|725193.8|723193.8|725187.1|723187.1|725205.1|723205.1|725185.1|723185.1|35
1631776400000|2021-09-16 07:13:20|725185.3|723185.3|724744.6|723744.6|725246.3|723745.6|724718.6|723185.3|32
1631776410000|2021-09-16 07:13:30|724742.5|723742.5|724741.4|723741.4|725243.4|723753.8|724711.9|723213|34
1631776420000|2021-09-16 07:13:40|724741.7|723741.7|725246|723246|725246|723759.1|724728.6|723246|35
1631776430000|2021-09-16 07:13:50|725245|723245|724772.6|723772.6|725275.2|723777.4|724768.1|723241.5|25
1631776440000|2021-09-16 07:14:00|724777.8|723777.8|725233.4|723233.4|725284.6|723777.8|724696|723221.1|38
1631776450000|2021-09-16 07:14:10|724735.1|723735.1|725174.4|723174.4|725243.2|723740.4|724691.9|723174.4|33
1631776460000|2021-09-16 07:14:20|725184.3|723184.3|725167.9|723167.9|725211.6|723707.1|724667|723160.1|40
1631776470000|2021-09-16 07:14:30|725144.1|723144.1|724675.6|723675.6|725170.6|723675.6|724633.4|723136.3|35
1631776480000|2021-09-16 07:14:40|724670.3|723670.3|725156.4|723156.4|725174.2|723684.6|724650.8|723127.1|33
1631776490000|2021-09-16 07:14:50|725152.9|723152.9|724642.8|723642.8|725160.3|723645|724634.8|723126.1|33
1631776500000|2021-09-16 07:15:00|724629.6|723629.6|725184.4|723184.4|725197.4|723652.8|724629.6|723176.9|28
1631776510000|2021-09-16 07:15:10|725195.6|723195.6|724702.3|723702.3|725195.6|723714.9|724690.1|723195.6|28
1631776520000|2021-09-16 07:15:20|724706.8|723706.8|724764.8|723764.8|725259.1|723768.3|724696.3|723236.3|31
1631776530000|2021-09-16 07:15:30|724763.5|723763.5|724769.2|723769.2|725282.4|723814.7|724753.7|723273.3|35
1631776540000|2021-09-16 07:15:40|724771.6|723771.6|724760.3|723760.3|725259.9|723777.9|724735.5|723242|35
1631776550000|2021-09-16 07:15:50|724757.9|723757.9|725166|723166|725202.8|723757.9|724659.6|723159.1|37
1631776560000|2021-09-16 07:16:00|725167.8|723167.8|724683.2|723683.2|725186.1|723693.1|724653.5|723158.6|39
1631776570000|2021-09-16 07:16:10|724685.4|723685.4|725157.7|723157.7|725222.6|723733.2|724639.3|723140.1|35
1631776580000|2021-09-16 07:16:20|725152.2|723152.2|725196|723196|725203.4|723639.9|724629.3|723126.8|34
1631776590000|2021-09-16 07:16:30|725179.5|723179.5|725217.5|723217.5|725217.5|723669.2|724654.5|723146.1|36
1631776600000|2021-09-16 07:16:40|725216.5|723216.5|725228.3|723228.3|725234.9|723234.9|725205.9|723205.9|33
1631776610000|2021-09-16 07:16:50|725260.2|723260.2|724821.6|723821.6|725286.2|723821.6|724765|723250.4|35
1631776620000|2021-09-16 07:17:00|724815.8|723815.8|724764.1|723764.1|725334.7|723848.3|724748.7|723319.9|35
1631776630000|2021-09-16 07:17:10|724763.9|723763.9|725299.1|723299.1|725299.1|723763.9|724729.9|723213.8|33
1631776640000|2021-09-16 07:17:20|725285.4|723285.4|724816.8|723816.8|725285.4|723822.2|724777|723285.4|36
1631776650000|2021-09-16 07:17:30|724817.9|723817.9|724828.2|723828.2|724856.5|723856.5|724814.8|723814.8|31
1631776660000|2021-09-16 07:17:40|724842.6|723842.6|724832.8|723832.8|724844.2|723844.2|724820.4|723820.4|30
1631776670000|2021-09-16 07:17:50|724856|723856|724898.8|723898.8|724945.9|723945.9|724850|723850|37
1631776680000|2021-09-16 07:18:00|724901|723901|724955.8|723955.8|725443.3|723955.8|724881.6|723382.7|38
1631776690000|2021-09-16 07:18:10|724953|723953|724863.5|723863.5|725410.5|723953|724855.3|723364.3|34
1631776700000|2021-09-16 07:18:20|724865.3|723865.3|724862.4|723862.4|724866.8|723866.8|724852.8|723852.8|27
1631776710000|2021-09-16 07:18:30|724853.1|723853.1|724841.2|723841.2|725357.9|723867.2|724836.8|723337.7|32
1631776720000|2021-09-16 07:18:40|724841.1|723841.1|725285.5|723285.5|725335.7|723851.1|724786.3|723282|36
1631776730000|2021-09-16 07:18:50|725294.5|723294.5|725277.3|723277.3|725311.3|723788.3|724788.3|723273|35
1631776740000|2021-09-16 07:19:00|725280.2|723280.2|725228.5|723228.5|725292.9|723730.9|724719.2|723222|37
1631776750000|2021-09-16 07:19:10|725228.9|723228.9|724709.1|723709.1|725232.8|723721.6|724702.3|723189.6|36
1631776760000|2021-09-16 07:19:20|724708.1|723708.1|724612|723612|725199.7|723714.6|724612|723109.6|31
1631776770000|2021-09-16 07:19:30|724617.8|723617.8|725063.3|723063.3|725129.6|723633.7|724607.7|723063.3|36
1631776780000|2021-09-16 07:19:40|725063.9|723063.9|724454.5|723454.5|725063.9|723572.5|724442.7|722963.1|32
1631776790000|2021-09-16 07:19:50|724454.1|723454.1|724419.6|723419.6|724937.6|723454.5|724381.4|722873.9|35
1631776800000|2021-09-16 07:20:00|724907|722907|724756.5|722756.5|724916.8|723414.5|724382|722753.5|39
1631776810000|2021-09-16 07:20:10|724765.2|722765.2|724765|722765|724771.4|722771.4|724742.1|722742.1|36
1631776820000|2021-09-16 07:20:20|724764.1|722764.1|724825.2|722825.2|724832.1|723278.9|724278.9|722764.1|38
1631776830000|2021-09-16 07:20:30|724826.2|722826.2|724848|722848|724881|723353.2|724353.2|722809.4|35
1631776840000|2021-09-16 07:20:40|724844.7|722844.7|724765|722765|724844.7|723281.5|724277.5|722755.6|39
1631776850000|2021-09-16 07:20:50|724765.7|722765.7|724795.5|722795.5|724795.5|722795.5|724738.5|722738.5|30
1631776860000|2021-09-16 07:21:00|724788.3|722788.3|724752.3|722752.3|724788.5|722788.5|724747.4|722747.4|36
1631776870000|2021-09-16 07:21:10|724752.1|722752.1|724795.3|722795.3|724817.8|722817.8|724737.4|722737.4|30
1631776880000|2021-09-16 07:21:20|724798.2|722798.2|724759.3|722759.3|724800.6|722800.6|724753.8|722753.8|34
1631776890000|2021-09-16 07:21:30|724749|722749|724772|722772|724817.2|723318.9|724318.9|722749|31
1631776900000|2021-09-16 07:21:40|724770.9|722770.9|724787.3|722787.3|724813.7|723297.8|724297.8|722768.3|36
1631776910000|2021-09-16 07:21:50|724792.3|722792.3|724789.9|722789.9|724806.9|723304.2|724295.8|722764.8|38
1631776920000|2021-09-16 07:22:00|724794.2|722794.2|724739.4|722739.4|724794.2|723273.4|724238.8|722721.2|36
1631776930000|2021-09-16 07:22:10|724239.2|723239.2|724800.8|722800.8|724804.6|723254.6|724227.6|722752.3|30
1631776940000|2021-09-16 07:22:20|724792.8|722792.8|724281.1|723281.1|724795.4|723290.2|724277.5|722770.3|32
1631776950000|2021-09-16 07:22:30|724779.9|722779.9|724767.3|722767.3|724804.7|723291.4|724259.5|722762.6|36
1631776960000|2021-09-16 07:22:40|724768.4|722768.4|724298|723298|724821.8|723319.6|724254.1|722757|35
1631776970000|2021-09-16 07:22:50|724297.6|723297.6|724797.5|722797.5|724808|723302.9|724294.4|722790.5|31
1631776980000|2021-09-16 07:23:00|724799.4|722799.4|724360.3|723360.3|724852.7|723361.7|724292|722799.4|31
1631776990000|2021-09-16 07:23:10|724357|723357|724290|723290|724837.8|723357|724290|722784.8|37
1631777000000|2021-09-16 07:23:20|724296.1|723296.1|724842.7|722842.7|724842.7|723336.7|724288.1|722842.7|32
1631777010000|2021-09-16 07:23:30|724339.9|723339.9|724296.6|723296.6|724823|723339.9|724296.6|722804.9|28
1631777020000|2021-09-16 07:23:40|724300.8|723300.8|724832.3|722832.3|724832.3|723324.5|724295.3|722814.2|32
1631777030000|2021-09-16 07:23:50|724834.8|722834.8|724329.8|723329.8|724834.8|723339.7|724316.7|722826|24
1631777040000|2021-09-16 07:24:00|724312.6|723312.6|724344.3|723344.3|724859.1|723358|724312.6|722849.1|33
1631777050000|2021-09-16 07:24:10|724349.2|723349.2|724345.6|723345.6|724873.5|723363.4|724331.3|722862.8|31
1631777060000|2021-09-16 07:24:20|724345.5|723345.5|724385.1|723385.1|724872.9|723385.1|724335.3|722857.8|30
1631777070000|2021-09-16 07:24:30|724368.9|723368.9|724393|723393|724393|723393|724339.9|723339.9|19
1631777080000|2021-09-16 07:24:40|724391.6|723391.6|724869.8|722869.8|724893.7|723391.6|724370|722857|32
1631777090000|2021-09-16 07:24:50|724869|722869|724358|723358|724883.4|723364.7|724354.8|722857.9|26
1631777100000|2021-09-16 07:25:00|724357.6|723357.6|724351.5|723351.5|724901.4|723418.7|724327.1|722825.9|34
1631777110000|2021-09-16 07:25:10|724353.1|723353.1|724875.2|722875.2|724891.3|723363.2|724350.8|722857.5|27
1631777120000|2021-09-16 07:25:20|724874.9|722874.9|724895.7|722895.7|724895.7|723399.5|724394.8|722874.9|25
1631777130000|2021-09-16 07:25:30|724885|722885|724896.2|722896.2|724896.9|722896.9|724883.6|722883.6|19
1631777140000|2021-09-16 07:25:40|724894.5|722894.5|724860.7|722860.7|724896.2|723340.4|724330|722837.2|36
1631777150000|2021-09-16 07:25:50|724862.4|722862.4|724361|723361|724880.1|723361|724350.9|722860.6|28
1631777160000|2021-09-16 07:26:00|724353.6|723353.6|724349|723349|724852.6|723358.4|724342.8|722848.4|26
1631777170000|2021-09-16 07:26:10|724350.6|723350.6|724895.2|722895.2|724906.6|723395.1|724350.6|722864.5|24
1631777180000|2021-09-16 07:26:20|724897.6|722897.6|724466.7|723466.7|724970.3|723466.9|724428.2|722892.3|33
1631777190000|2021-09-16 07:26:30|724461.5|723461.5|724646.4|722646.4|724952.5|723465.1|724194.2|722646.4|36
1631777200000|2021-09-16 07:26:40|724631.4|722631.4|724647.6|722647.6|724695.4|722695.4|724617.3|722617.3|40
1631777210000|2021-09-16 07:26:50|724652.4|722652.4|724703.5|722703.5|724703.5|722703.5|724649.9|722649.9|38
1631777220000|2021-09-16 07:27:00|724688|722688|724663.2|722663.2|724688|722688|724656.1|722656.1|30
1631777230000|2021-09-16 07:27:10|724662.3|722662.3|724682.3|722682.3|724698.3|722698.3|724662.3|722662.3|38
1631777240000|2021-09-16 07:27:20|724687.9|722687.9|724678.5|722678.5|724727.8|722727.8|724661|722661|36
1631777250000|2021-09-16 07:27:30|724681|722681|724665.3|722665.3|724684.4|722684.4|724665.3|722665.3|37
1631777260000|2021-09-16 07:27:40|724680|722680|724723.1|722723.1|724731.4|723216.3|724206.7|722680|32
1631777270000|2021-09-16 07:27:50|724725.7|722725.7|724712.1|722712.1|724730.6|723230.5|724179.1|722675.6|36
1631777280000|2021-09-16 07:28:00|724710.5|722710.5|724681.7|722681.7|724710.5|723197.6|724193.5|722680.8|24
1631777290000|2021-09-16 07:28:10|724674.1|722674.1|724700.4|722700.4|724701.6|722701.6|724645.2|722645.2|36
1631777300000|2021-09-16 07:28:20|724699.7|722699.7|724667.3|722667.3|724707.9|723173.4|724166.9|722655|31
1631777310000|2021-09-16 07:28:30|724663.4|722663.4|724678.8|722678.8|724679.8|723167.9|724160.4|722649.8|24
1631777320000|2021-09-16 07:28:40|724689.2|722689.2|724666.6|722666.6|724689.2|723183.8|724174.8|722660.4|28
1631777330000|2021-09-16 07:28:50|724667.1|722667.1|724687.2|722687.2|724689.7|723167.9|724149.3|722667|26
1631777340000|2021-09-16 07:29:00|724686.4|722686.4|724691.1|722691.1|724691.1|723202|724171.1|722674|29
1631777350000|2021-09-16 07:29:10|724704.3|722704.3|724672.2|722672.2|724704.3|723156|724156|722655.7|39
1631777360000|2021-09-16 07:29:20|724672.7|722672.7|724675.7|722675.7|724684.7|723181.6|724160.7|722665.2|27
1631777370000|2021-09-16 07:29:30|724660.5|722660.5|724678|722678|724683|723193.1|724178.6|722660.5|28
1631777380000|2021-09-16 07:29:40|724682.2|722682.2|724122.4|723122.4|724683.5|723144.5|724122.4|722623.2|28
1631777390000|2021-09-16 07:29:50|724624.9|722624.9|724127.4|723127.4|724630.2|723134.6|724124.1|722621.9|31
1631777400000|2021-09-16 07:30:00|724127|723127|724118.7|723118.7|724616.4|723128.5|724104.3|722599.2|27
1631777410000|2021-09-16 07:30:10|724116.2|723116.2|724117.8|723117.8|724619.3|723145.4|724115.9|722615.6|27
1631777420000|2021-09-16 07:30:20|724111.7|723111.7|724126.8|723126.8|724132.8|723132.8|724108|723108|27
1631777430000|2021-09-16 07:30:30|724125.7|723125.7|724172.9|723172.9|724679.2|723199.6|724125.7|722658.5|29
1631777440000|2021-09-16 07:30:40|724172.1|723172.1|724186.6|723186.6|724672.3|723186.6|724155.9|722651|32
1631777450000|2021-09-16 07:30:50|724182.6|723182.6|724219.1|723219.1|724718.1|723224.5|724182.1|722680.1|35
1631777460000|2021-09-16 07:31:00|724217.3|723217.3|724716.9|722716.9|724729.9|723247.6|724206.9|722710.5|39
1631777470000|2021-09-16 07:31:10|724709.7|722709.7|724803.7|722803.7|724803.7|723276.3|724216.1|722690.5|39
1631777480000|2021-09-16 07:31:20|724805.9|722805.9|724748.1|722748.1|724810.5|723321.4|724321.4|722743.7|36
1631777490000|2021-09-16 07:31:30|724747|722747|724751.5|722751.5|724780|722780|724743.8|722743.8|35
1631777500000|2021-09-16 07:31:40|724752.5|722752.5|724777.7|722777.7|724777.7|723251.7|724236.1|722688.1|36
1631777510000|2021-09-16 07:31:50|724772|722772|724277.2|723277.2|724774.8|723277.2|724259.1|722749.1|36
1631777520000|2021-09-16 07:32:00|724279.6|723279.6|724771.4|722771.4|724798|723286.3|724279.6|722762.1|38
1631777530000|2021-09-16 07:32:10|724780.3|722780.3|724742.4|722742.4|724780.3|723260.9|724246.8|722730.5|36
1631777540000|2021-09-16 07:32:20|724743.8|722743.8|724737.3|722737.3|724753.3|723256.7|724246|722731.1|32
1631777550000|2021-09-16 07:32:30|724246.5|723246.5|724767.5|722767.5|724778.2|723284.2|724237.6|722736.9|32
1631777560000|2021-09-16 07:32:40|724780.9|722780.9|724875.1|722875.1|724875.1|723327.8|724275.2|722765|37
1631777570000|2021-09-16 07:32:50|724864.5|722864.5|724373.3|723373.3|724884.8|723381.9|724372.3|722864.5|24
1631777580000|2021-09-16 07:33:00|724371.9|723371.9|724380.9|723380.9|724888.9|723386.2|724334.6|722837.1|27
1631777590000|2021-09-16 07:33:10|724377.6|723377.6|724373.4|723373.4|724388.9|723388.9|724370.7|723370.7|13
1631777600000|2021-09-16 07:33:20|724390.4|723390.4|724408.2|723408.2|724893.9|723416.9|724381.3|722881.2|29
1631777610000|2021-09-16 07:33:30|724887.4|722887.4|724427.4|723427.4|724969.3|723462.9|724378.9|722873.5|37
1631777620000|2021-09-16 07:33:40|724440.3|723440.3|724437.9|723437.9|724949.3|723440.3|724416.2|722912.1|30
1631777630000|2021-09-16 07:33:50|724421.8|723421.8|724424.9|723424.9|724944.1|723441.4|724408.8|722929.6|26
1631777640000|2021-09-16 07:34:00|724926.7|722926.7|724549.6|723549.6|725059.4|723559.9|724415.2|722917.5|35
1631777650000|2021-09-16 07:34:10|724551.8|723551.8|724473.7|723473.7|725045.3|723551.8|724473.7|722990.6|30
1631777660000|2021-09-16 07:34:20|724989.2|722989.2|724944.8|722944.8|724996.4|723502.5|724447.3|722942.6|34
1631777670000|2021-09-16 07:34:30|724963.5|722963.5|724423.6|723423.6|724968.5|723458.3|724411|722926.5|26
1631777680000|2021-09-16 07:34:40|724426.8|723426.8|725020.1|723020.1|725021.7|723526|724426.8|722935.6|32
1631777690000|2021-09-16 07:34:50|725026.3|723026.3|724459.7|723459.7|725026.3|723512.2|724448.4|722970.1|30
1631777700000|2021-09-16 07:35:00|724454.7|723454.7|724935.2|722935.2|724972.8|723458.5|724427.4|722934.9|32
1631777710000|2021-09-16 07:35:10|724935.7|722935.7|724448.7|723448.7|724975.8|723470.9|724447.6|722935.7|32
1631777720000|2021-09-16 07:35:20|724444|723444|724417.4|723417.4|724942|723444|724416.6|722942|18
1631777730000|2021-09-16 07:35:30|724416.6|723416.6|724486.6|723486.6|724996.5|723496.6|724416.6|722921.6|31
1631777740000|2021-09-16 07:35:40|725016.6|723016.6|724544.3|723544.3|725052.4|723558.2|724526|723016.6|27
1631777750000|2021-09-16 07:35:50|725009.3|723009.3|724951|722951|725009.3|723504|724466.6|722949|31
1631777760000|2021-09-16 07:36:00|724469.4|723469.4|724966.7|722966.7|724981.7|723480.2|724458.8|722950.9|30
1631777770000|2021-09-16 07:36:10|724959.8|722959.8|724963.8|722963.8|724983.1|723466.5|724462|722959.8|26
1631777780000|2021-09-16 07:36:20|724964|722964|724524.8|723524.8|725024.5|723528.7|724475.3|722964|24
1631777790000|2021-09-16 07:36:30|724521.8|723521.8|725030.9|723030.9|725034.3|723536.1|724521|723015.9|31
1631777800000|2021-09-16 07:36:40|725025.4|723025.4|724557.5|723557.5|725064|723572.3|724525.8|723021.6|30
1631777810000|2021-09-16 07:36:50|724566.1|723566.1|724549.2|723549.2|724566.7|723566.7|724547.5|723547.5|28
1631777820000|2021-09-16 07:37:00|724550.1|723550.1|724504.8|723504.8|725009.5|723551.1|724502.1|723009.5|27
1631777830000|2021-09-16 07:37:10|724508.8|723508.8|724562.8|723562.8|725061.9|723562.8|724508.8|723038.5|21
1631777840000|2021-09-16 07:37:20|725059.2|723059.2|724576.7|723576.7|725077.9|723576.7|724555.1|723059.2|28
1631777850000|2021-09-16 07:37:30|724575.5|723575.5|724556.1|723556.1|725065.1|723575.5|724555.5|723055.7|20
1631777860000|2021-09-16 07:37:40|724558.1|723558.1|724544.7|723544.7|725046.5|723560.7|724532|723032|19
1631777870000|2021-09-16 07:37:50|724540.2|723540.2|724544.5|723544.5|724545.3|723545.3|724536.8|723536.8|19
1631777880000|2021-09-16 07:38:00|724542.7|723542.7|724554|723554|725062.5|723557.2|724540.2|723051.4|19
1631777890000|2021-09-16 07:38:10|724552|723552|724549.9|723549.9|724555.6|723555.6|724548.6|723548.6|11
1631777900000|2021-09-16 07:38:20|724551.6|723551.6|725089.1|723089.1|725089.1|723554.7|724549.9|723075|25
1631777910000|2021-09-16 07:38:30|725081.1|723081.1|725029.2|723029.2|725081.1|723568.1|724518.7|722987.4|35
1631777920000|2021-09-16 07:38:40|725028.2|723028.2|725015.4|723015.4|725035.7|723537.1|724516|723007.3|35
1631777930000|2021-09-16 07:38:50|725017|723017|725043.2|723043.2|725043.2|723535.6|724516.5|723011.3|27
1631777940000|2021-09-16 07:39:00|725035.8|723035.8|725013.1|723013.1|725047.4|723548.6|724530.5|723006.5|30
1631777950000|2021-09-16 07:39:10|725007.1|723007.1|724521.7|723521.7|725013.6|723521.7|724501.6|722994.1|26
1631777960000|2021-09-16 07:39:20|724520.5|723520.5|724539.7|723539.7|725042.9|723546.5|724509.3|723016.3|31
1631777970000|2021-09-16 07:39:30|724537.3|723537.3|724537.8|723537.8|725029.9|723547|724516|723001.7|29
1631777980000|2021-09-16 07:39:40|724538|723538|724541.4|723541.4|725038.5|723551.9|724527.7|723030|26
1631777990000|2021-09-16 07:39:50|724539.2|723539.2|724540.2|723540.2|724545.9|723545.9|724533.8|723533.8|22
1631778000000|2021-09-16 07:40:00|724538.3|723538.3|724585|723585|725080.2|723590.6|724538.3|723059.1|34
1631778010000|2021-09-16 07:40:10|724571.5|723571.5|725100.8|723100.8|725101.7|723600.3|724571.5|723093.3|26
1631778020000|2021-09-16 07:40:20|725099.3|723099.3|724527.8|723527.8|725105|723552.2|724510.5|723031|27
1631778030000|2021-09-16 07:40:30|724517.1|723517.1|725028.3|723028.3|725035.7|723517.1|724516.9|723023.3|25
1631778040000|2021-09-16 07:40:40|725027.2|723027.2|725029.7|723029.7|725029.7|723538|724513|723023.5|23
1631778050000|2021-09-16 07:40:50|725031.6|723031.6|724586.3|723586.3|725081.3|723596.7|724549.8|723022.9|26
1631778060000|2021-09-16 07:41:00|724584.6|723584.6|724561.8|723561.8|725094.3|723584.6|724536.5|723041.8|32
1631778070000|2021-09-16 07:41:10|724551.4|723551.4|724625|723625|725122|723629.4|724551.4|723114.4|29
1631778080000|2021-09-16 07:41:20|725111.1|723111.1|724634.2|723634.2|725143.6|723651.1|724611.1|723111.1|27
1631778090000|2021-09-16 07:41:30|724635.6|723635.6|725126.1|723126.1|725135.1|723654.8|724632.9|723126.1|30
1631778100000|2021-09-16 07:41:40|724635.7|723635.7|725118.5|723118.5|725147.8|723648.2|724630.5|723115.7|26
1631778110000|2021-09-16 07:41:50|725131.6|723131.6|725123.1|723123.1|725131.6|723630.9|724599.4|723087.5|28
1631778120000|2021-09-16 07:42:00|725127|723127|724537.4|723537.4|725140.3|723651.1|724529.4|723089.8|34
1631778130000|2021-09-16 07:42:10|725037.9|723037.9|724518.5|723518.5|725037.9|723544.9|724518.5|723023.7|31
1631778140000|2021-09-16 07:42:20|725030.6|723030.6|725078.5|723078.5|725091|723534.9|724528.6|723015.9|31
1631778150000|2021-09-16 07:42:30|725084.9|723084.9|725068.9|723068.9|725086.5|723593.7|724577.7|723068.9|32
1631778160000|2021-09-16 07:42:40|725074.8|723074.8|724640.2|723640.2|725139.3|723640.2|724622|723070.7|37
1631778170000|2021-09-16 07:42:50|724643.4|723643.4|724643.5|723643.5|724659.5|723659.5|724635.5|723635.5|22
1631778180000|2021-09-16 07:43:00|724644.1|723644.1|724731.1|723731.1|725226.2|723731.1|724641.4|723205.5|31
1631778190000|2021-09-16 07:43:10|724722.1|723722.1|724758.3|723758.3|725253.5|723762.7|724716.3|723212.4|28
1631778200000|2021-09-16 07:43:20|725268.4|723268.4|724808.6|723808.6|725308.1|723808.6|724748.5|723265.6|28
1631778210000|2021-09-16 07:43:30|724805.9|723805.9|725313.9|723313.9|725321.8|723817.7|724781.8|723281.8|22
1631778220000|2021-09-16 07:43:40|725316.7|723316.7|724815.2|723815.2|725318|723827.5|724794.4|723307.2|22
1631778230000|2021-09-16 07:43:50|724824.8|723824.8|724813.4|723813.4|725326.4|723825.4|724813.4|723298.8|25
1631778240000|2021-09-16 07:44:00|724808.2|723808.2|725320|723320|725334.3|723824.3|724791|723302.5|27
1631778250000|2021-09-16 07:44:10|725327.8|723327.8|724815.3|723815.3|725327.8|723820.7|724813.2|723302.5|20
1631778260000|2021-09-16 07:44:20|724813.3|723813.3|725320.7|723320.7|725327.8|723813.3|724813.3|723311.6|26
1631778270000|2021-09-16 07:44:30|725317.6|723317.6|724824.8|723824.8|725319.1|723824.8|724824.8|723308.9|23
1631778280000|2021-09-16 07:44:40|724825|723825|725314.1|723314.1|725338.9|723825|724816.7|723288.5|28
1631778290000|2021-09-16 07:44:50|725333.8|723333.8|724833.2|723833.2|725355.1|723835.4|724826.1|723308|35
1631778300000|2021-09-16 07:45:00|725324.4|723324.4|725365.6|723365.6|725383.2|723852.7|724812.6|723324.4|26
1631778310000|2021-09-16 07:45:10|725390|723390|724901.2|723901.2|725397|723907.4|724879|723377.9|26
1631778320000|2021-09-16 07:45:20|724896.8|723896.8|725405.2|723405.2|725410.1|723905.7|724887.1|723402|24
1631778330000|2021-09-16 07:45:30|725401.9|723401.9|725442.9|723442.9|725474.1|723947.9|724891|723401.9|26
1631778340000|2021-09-16 07:45:40|725447.2|723447.2|724921.1|723921.1|725448|723951.6|724921.1|723439.8|27
1631778350000|2021-09-16 07:45:50|724938.5|723938.5|724927.8|723927.8|724941.9|723941.9|724927.8|723927.8|28
1631778360000|2021-09-16 07:46:00|724928.4|723928.4|724931.6|723931.6|725428|723944.4|724915.7|723428|25
1631778370000|2021-09-16 07:46:10|724917.6|723917.6|724920.6|723920.6|725470|723970.6|724912.5|723432.1|32
1631778380000|2021-09-16 07:46:20|724910.6|723910.6|725442.7|723442.7|725452.3|723935.1|724910.6|723440.8|32
1631778390000|2021-09-16 07:46:30|725447.7|723447.7|725435.1|723435.1|725467.1|723467.1|725431.2|723431.2|30
1631778400000|2021-09-16 07:46:40|725432.2|723432.2|724907.1|723907.1|725434|723925.8|724897.4|723394.5|29
1631778410000|2021-09-16 07:46:50|724908.9|723908.9|725429.3|723429.3|725436.7|723929.7|724908.9|723415.3|29
1631778420000|2021-09-16 07:47:00|725428.3|723428.3|725458.1|723458.1|725470|723943.1|724943.1|723422.1|34
1631778430000|2021-09-16 07:47:10|725429.8|723429.8|725442.2|723442.2|725470.3|723470.3|725428.9|723428.9|37
1631778440000|2021-09-16 07:47:20|725438.5|723438.5|725533.1|723533.1|725566.1|724003.9|724973.9|723428.8|31
1631778450000|2021-09-16 07:47:30|725540.8|723540.8|725565.6|723565.6|725565.6|724058.1|725005.5|723489.7|28
1631778460000|2021-09-16 07:47:40|725559.9|723559.9|725565.7|723565.7|725576.5|723576.5|725552|723552|26
1631778470000|2021-09-16 07:47:50|725513.8|723513.8|725422.2|723422.2|725513.8|723513.8|725403.9|723403.9|38
1631778480000|2021-09-16 07:48:00|725417.6|723417.6|725409.9|723409.9|725424.4|723424.4|725403.3|723403.3|31
1631778490000|2021-09-16 07:48:10|725408.5|723408.5|725455.7|723455.7|725469|723469|725406.5|723406.5|27
1631778500000|2021-09-16 07:48:20|725459.4|723459.4|725432.1|723432.1|725487.5|723487.5|725432.1|723432.1|33
1631778510000|2021-09-16 07:48:30|725431.5|723431.5|725442|723442|725461.6|723461.6|725431.2|723431.2|22
1631778520000|2021-09-16 07:48:40|725448.8|723448.8|725457.8|723457.8|725493|723493|725439.8|723439.8|26
1631778530000|2021-09-16 07:48:50|725454.7|723454.7|725472.9|723472.9|725494|723494|725453.7|723453.7|34
1631778540000|2021-09-16 07:49:00|725478.8|723478.8|725459|723459|725478.8|723478.8|725459|723459|34
1631778550000|2021-09-16 07:49:10|725456.1|723456.1|725481|723481|725485.4|723485.4|725433.6|723433.6|28
1631778560000|2021-09-16 07:49:20|725465|723465|725374.7|723374.7|725495.1|723917.5|724871.6|723374.7|27
1631778570000|2021-09-16 07:49:30|725398.7|723398.7|725344.1|723344.1|725398.7|723398.7|725310.9|723310.9|32
1631778580000|2021-09-16 07:49:40|725361.4|723361.4|725357.4|723357.4|725372.5|723372.5|725347.2|723347.2|37
1631778590000|2021-09-16 07:49:50|725370|723370|725371.4|723371.4|725375.9|723869.3|724849.6|723333.6|31
1631778600000|2021-09-16 07:50:00|725364.2|723364.2|725317.8|723317.8|725383.1|723854.7|724851.5|723305.4|31
1631778610000|2021-09-16 07:50:10|725315.4|723315.4|725304.8|723304.8|725335.7|723335.7|725286.4|723286.4|39
1631778620000|2021-09-16 07:50:20|725301.8|723301.8|725330.6|723330.6|725348.1|723348.1|725301.8|723301.8|30
1631778630000|2021-09-16 07:50:30|725330.1|723330.1|725314.5|723314.5|725332.3|723332.3|725295.5|723295.5|30
1631778640000|2021-09-16 07:50:40|725309.7|723309.7|725347.1|723347.1|725360|723774|724774|723272|26
1631778650000|2021-09-16 07:50:50|725352.3|723352.3|724852.8|723852.8|725388.2|723880|724848.7|723350.7|32
1631778660000|2021-09-16 07:51:00|724865.1|723865.1|725304.7|723304.7|725377.2|723865.1|724865.1|723270.4|37
1631778670000|2021-09-16 07:51:10|725313.4|723313.4|725354.2|723354.2|725365.4|723365.4|725295.7|723295.7|33
1631778680000|2021-09-16 07:51:20|725352.5|723352.5|724846|723846|725352.5|723856.2|724844.8|723342|33
1631778690000|2021-09-16 07:51:30|724845.2|723845.2|725362.6|723362.6|725373.3|723865.9|724845.2|723352.4|29
1631778700000|2021-09-16 07:51:40|725362.1|723362.1|725437.8|723437.8|725437.8|723869.1|724842.5|723351.4|32
1631778710000|2021-09-16 07:51:50|725450.9|723450.9|725448.2|723448.2|725498.3|723498.3|725432.7|723432.7|36
1631778720000|2021-09-16 07:52:00|725463.8|723463.8|725469.3|723469.3|725485.3|723485.3|725388.9|723388.9|37
1631778730000|2021-09-16 07:52:10|725483.6|723483.6|725468.8|723468.8|725483.6|723483.6|725464|723464|24
1631778740000|2021-09-16 07:52:20|725468.5|723468.5|725565.5|723565.5|725566.8|724037.1|724996|723468.5|35
1631778750000|2021-09-16 07:52:30|725554.7|723554.7|725552.3|723552.3|725559.7|723559.7|725534.1|723534.1|36
1631778760000|2021-09-16 07:52:40|725543.3|723543.3|725546.1|723546.1|725561|723561|725538.8|723538.8|35
1631778770000|2021-09-16 07:52:50|725542.2|723542.2|725568.3|723568.3|725579.2|723579.2|725542.1|723542.1|22
1631778780000|2021-09-16 07:53:00|725569.6|723569.6|725540.5|723540.5|725597.2|724091.7|725054.7|723540.5|30
1631778790000|2021-09-16 07:53:10|725528.6|723528.6|725551.3|723551.3|725557.9|724028.9|725024.8|723516|35
1631778800000|2021-09-16 07:53:20|725551.7|723551.7|725566.3|723566.3|725566.3|723566.3|725543.5|723543.5|32
1631778810000|2021-09-16 07:53:30|725554.1|723554.1|725101|724101|725592.5|724136.1|725098.6|723542.5|28
1631778820000|2021-09-16 07:53:40|725103.4|724103.4|725115.9|724115.9|725651.9|724174.3|725097.3|723614.8|29
1631778830000|2021-09-16 07:53:50|725611.4|723611.4|725122.7|724122.7|725611.5|724124.8|725107.2|723607.2|37
1631778840000|2021-09-16 07:54:00|725120.1|724120.1|725063.2|724063.2|725635.3|724135.8|725049.9|723609.5|38
1631778850000|2021-09-16 07:54:10|725056.1|724056.1|725584|723584|725585.6|724091.7|725042.9|723560.1|36
1631778860000|2021-09-16 07:54:20|725579.6|723579.6|725559.8|723559.8|725599.5|724110.1|725078.4|723559.8|36
1631778870000|2021-09-16 07:54:30|725570.9|723570.9|725031.6|724031.6|725591.3|724101.1|725029.8|723570.9|36
1631778880000|2021-09-16 07:54:40|725037.1|724037.1|725523.3|723523.3|725556.1|724116.5|725029.7|723523.3|36
1631778890000|2021-09-16 07:54:50|725525.5|723525.5|725043.9|724043.9|725533.5|724055.2|725037|723508.2|32
1631778900000|2021-09-16 07:55:00|725058.4|724058.4|724998.3|723998.3|725544.9|724060|724989.8|723519.1|33
1631778910000|2021-09-16 07:55:10|724994.3|723994.3|724992.5|723992.5|724997.1|723997.1|724983.3|723983.3|31
1631778920000|2021-09-16 07:55:20|724984.9|723984.9|724953.2|723953.2|724988|723988|724953.2|723953.2|30
1631778930000|2021-09-16 07:55:30|725460.6|723460.6|724971.9|723971.9|725487.4|723986|724957.4|723460.6|24
1631778940000|2021-09-16 07:55:40|724973.1|723973.1|724963.7|723963.7|724973.1|723973.1|724955.6|723955.6|28
1631778950000|2021-09-16 07:55:50|724964.3|723964.3|725448.1|723448.1|725498.7|724015.1|724949.9|723448.1|34
1631778960000|2021-09-16 07:56:00|725447|723447|724939.9|723939.9|725451.3|723943.7|724930.9|723442|23
1631778970000|2021-09-16 07:56:10|724932.5|723932.5|725423.5|723423.5|725435.4|723961.1|724925|723419.3|24
1631778980000|2021-09-16 07:56:20|725421.8|723421.8|724928.2|723928.2|725438.8|723935.5|724928.2|723421|22
1631778990000|2021-09-16 07:56:30|725413|723413|724927|723927|725449.8|723940.3|724923.7|723413|19
1631779000000|2021-09-16 07:56:40|724926.8|723926.8|725378.7|723378.7|725408.6|723927.5|724915.8|723363.1|26
1631779010000|2021-09-16 07:56:50|725379|723379|725324.2|723324.2|725379|723379|725317.9|723317.9|34
1631779020000|2021-09-16 07:57:00|725326.3|723326.3|725276.5|723276.5|725326.3|723326.3|725271.3|723271.3|31
1631779030000|2021-09-16 07:57:10|725274.7|723274.7|725257.8|723257.8|725306.5|723790.7|724784.8|723257.8|25
1631779040000|2021-09-16 07:57:20|725258.6|723258.6|725237.2|723237.2|725261.5|723261.5|725237.2|723237.2|28
1631779050000|2021-09-16 07:57:30|725239|723239|725259.5|723259.5|725282.8|723282.8|725239|723239|36
1631779060000|2021-09-16 07:57:40|725256.6|723256.6|725333.1|723333.1|725333.1|723848.2|724807.7|723255.3|31
1631779070000|2021-09-16 07:57:50|725307.6|723307.6|724826.6|723826.6|725341|723852.2|724814.6|723307.6|36
1631779080000|2021-09-16 07:58:00|724810.8|723810.8|725327.8|723327.8|725329.5|723817|724802.2|723297.2|33
1631779090000|2021-09-16 07:58:10|724826.1|723826.1|725313.5|723313.5|725331.2|723844.1|724806.2|723299.2|30
1631779100000|2021-09-16 07:58:20|725313.8|723313.8|724765.9|723765.9|725316.7|723765.9|724765.9|723259.5|26
1631779110000|2021-09-16 07:58:30|724755.3|723755.3|724816.7|723816.7|725320.6|723826|724755.3|723251.6|25
1631779120000|2021-09-16 07:58:40|724813.4|723813.4|725322.3|723322.3|725328.6|723838.4|724811.9|723320.3|23
1631779130000|2021-09-16 07:58:50|725316|723316|725315.8|723315.8|725322.8|723818.9|724806.5|723305.7|24
1631779140000|2021-09-16 07:59:00|725309|723309|725312|723312|725318.1|723318.1|725307.2|723307.2|15
1631779150000|2021-09-16 07:59:10|725311.5|723311.5|725316.5|723316.5|725317.4|723317.4|725308.9|723308.9|18
1631779160000|2021-09-16 07:59:20|725317.4|723317.4|725293.7|723293.7|725320.4|723790.8|724779.8|723279.8|25
1631779170000|2021-09-16 07:59:30|725288.1|723288.1|725328.2|723328.2|725338.6|723839.7|724790.6|723287.1|32
1631779180000|2021-09-16 07:59:40|725331.2|723331.2|724817.9|723817.9|725331.2|723821.8|724813.6|723317.1|23
1631779190000|2021-09-16 07:59:50|724825.8|723825.8|725343.8|723343.8|725343.8|723840.5|724825.8|723324.6|30
1631779200000|2021-09-16 08:00:00|724858.7|723858.7|725460.6|723460.6|725490.1|723976.1|724858.7|723448.5|35
1631779210000|2021-09-16 08:00:10|725457.2|723457.2|725032.8|724032.8|725541.6|724043|724965.5|723442.9|31
1631779220000|2021-09-16 08:00:20|725034.4|724034.4|725122.2|724122.2|725625.2|724122.2|725027.5|723589.9|31
1631779230000|2021-09-16 08:00:30|725116.7|724116.7|725574.4|723574.4|725604.2|724116.7|725075.5|723574|28
1631779240000|2021-09-16 08:00:40|725573.6|723573.6|725442.1|723442.1|725575.3|724038.1|725027.1|723441.4|34
1631779250000|2021-09-16 08:00:50|725443.3|723443.3|725455.3|723455.3|725457.7|723956.2|724952.6|723443.3|26
1631779260000|2021-09-16 08:01:00|725455.7|723455.7|724974.2|723974.2|725478.5|723979.9|724963.6|723455.7|27
1631779270000|2021-09-16 08:01:10|724974.8|723974.8|725430.3|723430.3|725452.9|723980.6|724939.6|723425.5|32
1631779280000|2021-09-16 08:01:20|725436.8|723436.8|725422.7|723422.7|725437.5|723437.5|725418.5|723418.5|24
1631779290000|2021-09-16 08:01:30|725420.7|723420.7|725449.5|723449.5|725468.2|723468.2|725420.7|723420.7|37
1631779300000|2021-09-16 08:01:40|725448.4|723448.4|724936.5|723936.5|725460.2|723942.5|724924.7|723425.1|23
1631779310000|2021-09-16 08:01:50|724936.7|723936.7|725430.1|723430.1|725434.3|723937.6|724910.7|723417.2|31
1631779320000|2021-09-16 08:02:00|724924.7|723924.7|725427.3|723427.3|725444.2|723933.1|724891.5|723402.2|34
1631779330000|2021-09-16 08:02:10|725426.3|723426.3|724899.7|723899.7|725426.3|723926.1|724899.7|723421.4|33
1631779340000|2021-09-16 08:02:20|724899.4|723899.4|724901.1|723901.1|724903.3|723903.3|724885|723885|33
1631779350000|2021-09-16 08:02:30|724901.3|723901.3|724878.3|723878.3|724901.3|723901.3|724877.5|723877.5|27
1631779360000|2021-09-16 08:02:40|724886.4|723886.4|724882.9|723882.9|724887.4|723887.4|724881.7|723881.7|26
1631779370000|2021-09-16 08:02:50|724882.3|723882.3|724883.1|723883.1|724885|723885|724877.2|723877.2|19
1631779380000|2021-09-16 08:03:00|724882.1|723882.1|724899.3|723899.3|724928.8|723928.8|724879.8|723879.8|31
1631779390000|2021-09-16 08:03:10|724901.4|723901.4|724925.3|723925.3|724925.3|723925.3|724898.3|723898.3|24
1631779400000|2021-09-16 08:03:20|724926.9|723926.9|724917.2|723917.2|724930.1|723930.1|724911.3|723911.3|26
1631779410000|2021-09-16 08:03:30|724926.7|723926.7|724919.3|723919.3|724928.4|723928.4|724918.4|723918.4|25
1631779420000|2021-09-16 08:03:40|724919.4|723919.4|724945.4|723945.4|725406.1|723945.4|724884.1|723386.4|29
1631779430000|2021-09-16 08:03:50|724940.7|723940.7|725464.7|723464.7|725469.4|723969|724938.2|723452.5|29
1631779440000|2021-09-16 08:04:00|725466|723466|725446.3|723446.3|725466.4|723466.4|725446.3|723446.3|35
1631779450000|2021-09-16 08:04:10|725442.6|723442.6|725441.3|723441.3|725451.7|723451.7|725439.6|723439.6|28
1631779460000|2021-09-16 08:04:20|725442.4|723442.4|724943.7|723943.7|725442.7|723947.2|724941|723437.4|18
1631779470000|2021-09-16 08:04:30|724942.2|723942.2|725444.9|723444.9|725448.3|723948.9|724941.2|723434.6|23
1631779480000|2021-09-16 08:04:40|725443.4|723443.4|725415.7|723415.7|725445|723923|724923|723415.7|32
1631779490000|2021-09-16 08:04:50|725413.1|723413.1|724925.6|723925.6|725413.1|723936.2|724922.4|723413.1|29
1631779500000|2021-09-16 08:05:00|724925.3|723925.3|724894.8|723894.8|725413.3|723928.4|724893.7|723398.3|31
1631779510000|2021-09-16 08:05:10|724910.7|723910.7|724905.2|723905.2|725429.8|723933.6|724889.6|723416.2|35
1631779520000|2021-09-16 08:05:20|725423.2|723423.2|724933.6|723933.6|725423.2|723937.4|724888.6|723398.7|35
1631779530000|2021-09-16 08:05:30|724939.2|723939.2|724947.9|723947.9|725437.6|723961.1|724924.7|723437.6|32
1631779540000|2021-09-16 08:05:40|724948.1|723948.1|724970.8|723970.8|725463.4|723970.8|724937.2|723461|22
1631779550000|2021-09-16 08:05:50|724969.3|723969.3|724906.3|723906.3|725427.5|723969.3|724893.7|723421.8|28
1631779560000|2021-09-16 08:06:00|724905.6|723905.6|724893.1|723893.1|725398.4|723905.6|724893.1|723393.8|20
1631779570000|2021-09-16 08:06:10|724897.2|723897.2|724886.9|723886.9|725391.1|723930.5|724886.9|723375.5|32
1631779580000|2021-09-16 08:06:20|724885.8|723885.8|724894.3|723894.3|724901.6|723901.6|724872.3|723872.3|29
1631779590000|2021-09-16 08:06:30|724889.7|723889.7|725348.3|723348.3|725384.3|723890.8|724857|723348.3|33
1631779600000|2021-09-16 08:06:40|725347.9|723347.9|725034.9|724034.9|725541.9|724039.9|724819|723331.9|37
1631779610000|2021-09-16 08:06:50|725559.8|723559.8|725041.1|724041.1|725560.2|724057.2|725032.5|723559.1|33
1631779620000|2021-09-16 08:07:00|725041.2|724041.2|725563.6|723563.6|725564.2|724060.6|725040.8|723549.2|31
1631779630000|2021-09-16 08:07:10|725561|723561|725141.1|724141.1|725640.5|724141.1|725067.9|723561|33
1631779640000|2021-09-16 08:07:20|725147.1|724147.1|725127.9|724127.9|725633.9|724147.1|725106.6|723604.8|35
1631779650000|2021-09-16 08:07:30|725632.6|723632.6|725114.9|724114.9|725632.7|724138.3|725114.9|723630.5|31
1631779660000|2021-09-16 08:07:40|725116.1|724116.1|725522.1|723522.1|725560.9|724119.4|725027.3|723498.5|34
1631779670000|2021-09-16 08:07:50|725508.4|723508.4|725033.4|724033.4|725537.4|724039.5|725012.6|723499.2|35
1631779680000|2021-09-16 08:08:00|725528.7|723528.7|725502.5|723502.5|725535.3|723535.3|725502.4|723502.4|30
1631779690000|2021-09-16 08:08:10|725506.5|723506.5|724966.8|723966.8|725506.5|724008.1|724966.8|723464.7|34
1631779700000|2021-09-16 08:08:20|724967|723967|725452|723452|725462.2|723967|724895.6|723378.3|28
1631779710000|2021-09-16 08:08:30|725453.1|723453.1|725458.9|723458.9|725462.2|723462.2|725439.6|723439.6|27
1631779720000|2021-09-16 08:08:40|725462.8|723462.8|725467.8|723467.8|725480.3|723480.3|725454.4|723454.4|28
1631779730000|2021-09-16 08:08:50|725467.5|723467.5|725510.1|723510.1|725520.8|724016.4|724996.9|723464.8|31
1631779740000|2021-09-16 08:09:00|725509.1|723509.1|725510.8|723510.8|725522.7|723522.7|725473.9|723473.9|34
1631779750000|2021-09-16 08:09:10|725519|723519|725009|724009|725519.9|724034.7|725008.5|723510.8|30
1631779760000|2021-09-16 08:09:20|725009.5|724009.5|725453.8|723453.8|725495.1|724009.6|725002.1|723453.5|25
1631779770000|2021-09-16 08:09:30|725451.1|723451.1|725462.7|723462.7|725466.5|723466.5|725451.1|723451.1|19
1631779780000|2021-09-16 08:09:40|725462.9|723462.9|725467|723467|725476.6|723476.6|725459.6|723459.6|18
1631779790000|2021-09-16 08:09:50|725469.5|723469.5|725452.5|723452.5|725478.2|723478.2|725452|723452|30
1631779800000|2021-09-16 08:10:00|725454|723454|725511.9|723511.9|725511.9|723511.9|725451.4|723451.4|27
1631779810000|2021-09-16 08:10:10|725510.3|723510.3|725010.6|724010.6|725524.3|724010.6|725002.6|723502|18
1631779820000|2021-09-16 08:10:20|725019.1|724019.1|724996.8|723996.8|725531.5|724036.7|724977.5|723484.9|26
1631779830000|2021-09-16 08:10:30|724986.3|723986.3|725009.8|724009.8|725014.4|724014.4|724983.1|723983.1|15
1631779840000|2021-09-16 08:10:40|725009.9|724009.9|725541.7|723541.7|725541.7|724009.9|725009.9|723510.7|25
1631779850000|2021-09-16 08:10:50|725029.9|724029.9|725014.9|724014.9|725039.4|724039.4|725013.9|724013.9|29
1631779860000|2021-09-16 08:11:00|725016|724016|725027.1|724027.1|725028.2|724028.2|725012.5|724012.5|24
1631779870000|2021-09-16 08:11:10|725029|724029|725014.4|724014.4|725519.8|724039.9|725007|723519.8|28
1631779880000|2021-09-16 08:11:20|725011.8|724011.8|725510|723510|725521.2|724015.4|724981.5|723506.3|22
1631779890000|2021-09-16 08:11:30|725506|723506|724987.9|723987.9|725510.5|724018.1|724983.8|723506|25
1631779900000|2021-09-16 08:11:40|724986.5|723986.5|724973.3|723973.3|724996.3|723996.3|724973.3|723973.3|36
1631779910000|2021-09-16 08:11:50|724973.7|723973.7|724953.5|723953.5|725487|723987.3|724949.1|723449.3|37
1631779920000|2021-09-16 08:12:00|724949.1|723949.1|724967.4|723967.4|725478.8|723969.8|724949.1|723478.8|35
1631779930000|2021-09-16 08:12:10|724971.6|723971.6|725001.6|724001.6|725502.9|724006.7|724970.5|723502.9|31
1631779940000|2021-09-16 08:12:20|725001|724001|724987.8|723987.8|725001.6|724001.6|724981.9|723981.9|35
1631779950000|2021-09-16 08:12:30|724987|723987|724989.7|723989.7|724991.4|723991.4|724984.8|723984.8|26
1631779960000|2021-09-16 08:12:40|724990.7|723990.7|724959.5|723959.5|724992.6|723992.6|724956|723956|33
1631779970000|2021-09-16 08:12:50|724960.9|723960.9|724958.7|723958.7|724968.5|723968.5|724955.6|723955.6|27
1631779980000|2021-09-16 08:13:00|724954.8|723954.8|724976.7|723976.7|724977.8|723977.8|724952.4|723952.4|27
1631779990000|2021-09-16 08:13:10|724977.4|723977.4|725018.2|724018.2|725523.1|724018.5|724964.3|723523.1|37
1631780000000|2021-09-16 08:13:20|725017|724017|725101.3|724101.3|725594.8|724103.6|725017|723587.2|33
1631780010000|2021-09-16 08:13:30|725102.5|724102.5|725097.6|724097.6|725624.5|724114.5|725086|723592.8|31
1631780020000|2021-09-16 08:13:40|725100.6|724100.6|725090.9|724090.9|725639|724138.8|725089.1|723608.8|32
1631780030000|2021-09-16 08:13:50|725093.1|724093.1|725082.8|724082.8|725589.9|724097.3|725073.2|723570.1|27
1631780040000|2021-09-16 08:14:00|725084.3|724084.3|725079.8|724079.8|725085.8|724085.8|725072.6|724072.6|39
1631780050000|2021-09-16 08:14:10|725079.9|724079.9|725086.6|724086.6|725089.8|724089.8|725079.9|724079.9|22
1631780060000|2021-09-16 08:14:20|725086.2|724086.2|725101|724101|725603.9|724101|725084.8|723587.8|34
1631780070000|2021-09-16 08:14:30|725095.2|724095.2|725126|724126|725126|724126|725090.9|724090.9|35
1631780080000|2021-09-16 08:14:40|725623.7|723623.7|725127.4|724127.4|725623.7|724134.5|725127.4|723607.8|32
1631780090000|2021-09-16 08:14:50|725127.7|724127.7|725160.9|724160.9|725627.2|724168.5|725124.5|723609.9|39
1631780100000|2021-09-16 08:15:00|725160.2|724160.2|725681.8|723681.8|725687.8|724185.9|725160.2|723666.7|36
1631780110000|2021-09-16 08:15:10|725685.8|723685.8|725680.1|723680.1|725687.6|723687.6|725668.3|723668.3|39
1631780120000|2021-09-16 08:15:20|725679.8|723679.8|725677.4|723677.4|725693.9|723693.9|725671.5|723671.5|38
1631780130000|2021-09-16 08:15:30|725676|723676|725212.3|724212.3|725706.1|724212.3|725203.5|723674.8|36
1631780140000|2021-09-16 08:15:40|725212.6|724212.6|725812.2|723812.2|725821.8|724316.3|725212.6|723689.4|34
1631780150000|2021-09-16 08:15:50|725811|723811|725835.4|723835.4|725835.4|723835.4|725798.1|723798.1|36
1631780160000|2021-09-16 08:16:00|725834.3|723834.3|725369.4|724369.4|725837.9|724377.2|725334.7|723830|38
1631780170000|2021-09-16 08:16:10|725366.6|724366.6|725934.3|723934.3|725948.9|724398.4|725366.6|723902.9|38
1631780180000|2021-09-16 08:16:20|725933.9|723933.9|725927|723927|725933.9|723933.9|725914.7|723914.7|33
1631780190000|2021-09-16 08:16:30|725928|723928|725923.6|723923.6|725929.3|723929.3|725913.1|723913.1|23
1631780200000|2021-09-16 08:16:40|725923.2|723923.2|725371.6|724371.6|725923.9|724372.2|725370.5|723871.8|31
1631780210000|2021-09-16 08:16:50|725372.9|724372.9|725786.5|723786.5|725800.6|724372.9|725360.5|723778.4|31
1631780220000|2021-09-16 08:17:00|725797.8|723797.8|725261|724261|725839.5|724298.8|725260.5|723769.7|40
1631780230000|2021-09-16 08:17:10|725265|724265|725256.2|724256.2|725763|724265.3|725256.2|723737.8|29
1631780240000|2021-09-16 08:17:20|725257|724257|725317.8|724317.8|725825.7|724320.7|725253.1|723737.7|30
1631780250000|2021-09-16 08:17:30|725327.3|724327.3|725732.5|723732.5|725781.8|724327.3|725308.1|723732.2|33
1631780260000|2021-09-16 08:17:40|725731|723731|725718.2|723718.2|725736.2|723736.2|725707.2|723707.2|32
1631780270000|2021-09-16 08:17:50|725715.9|723715.9|725756.9|723756.9|725762|724240.5|725232.2|723715.9|30
1631780280000|2021-09-16 08:18:00|725753.2|723753.2|725739.6|723739.6|725761|723761|725725.3|723725.3|28
1631780290000|2021-09-16 08:18:10|725742.2|723742.2|725740.9|723740.9|725757.3|723757.3|725732.2|723732.2|31
1631780300000|2021-09-16 08:18:20|725739.9|723739.9|725743.2|723743.2|725766.7|723766.7|725728.5|723728.5|22
1631780310000|2021-09-16 08:18:30|725746.1|723746.1|725730.6|723730.6|725746.1|723746.1|725726.7|723726.7|24
1631780320000|2021-09-16 08:18:40|725727.6|723727.6|725749.8|723749.8|725749.8|723749.8|725725.2|723725.2|25
1631780330000|2021-09-16 08:18:50|725746.5|723746.5|725748|723748|725754.6|723754.6|725740.4|723740.4|25
1631780340000|2021-09-16 08:19:00|725743.5|723743.5|725751.8|723751.8|725753.4|724259.9|725249.5|723740.6|21
1631780350000|2021-09-16 08:19:10|725752.1|723752.1|725715.8|723715.8|725760.3|723760.3|725715.8|723715.8|24
1631780360000|2021-09-16 08:19:20|725716.7|723716.7|725754.9|723754.9|725754.9|723754.9|725705.2|723705.2|18
1631780370000|2021-09-16 08:19:30|725755.3|723755.3|725726.7|723726.7|725763.7|724243.6|725243.6|723726.7|30
1631780380000|2021-09-16 08:19:40|725726.2|723726.2|725712.2|723712.2|725731|723731|725697|723697|35
1631780390000|2021-09-16 08:19:50|725721.3|723721.3|725728.7|723728.7|725737.8|723737.8|725711|723711|29
1631780400000|2021-09-16 08:20:00|725733.3|723733.3|725740.8|723740.8|725742|724246|725241.6|723733.3|33
1631780410000|2021-09-16 08:20:10|725740.4|723740.4|725771|723771|725771|724258.6|725250.5|723740.4|34
1631780420000|2021-09-16 08:20:20|725271.9|724271.9|725270|724270|725274.3|724274.3|725266|724266|24
1631780430000|2021-09-16 08:20:30|725265.8|724265.8|725240|724240|725269.6|724269.6|725237.5|724237.5|26
1631780440000|2021-09-16 08:20:40|725240.5|724240.5|725236.9|724236.9|725247.2|724247.2|725236.9|724236.9|23
1631780450000|2021-09-16 08:20:50|725237.8|724237.8|725744.3|723744.3|725748.1|724240.6|725237.2|723741.8|18
1631780460000|2021-09-16 08:21:00|725740.6|723740.6|725248.2|724248.2|725756.4|724250.5|725246.8|723733.9|31
1631780470000|2021-09-16 08:21:10|725246.9|724246.9|725722.4|723722.4|725754.7|724248.7|725246.9|723722.4|26
1631780480000|2021-09-16 08:21:20|725721.9|723721.9|725686.5|723686.5|725721.9|724198.7|725192.6|723673.3|36
1631780490000|2021-09-16 08:21:30|725685.7|723685.7|725724.2|723724.2|725724.2|723724.2|725685.7|723685.7|34
1631780500000|2021-09-16 08:21:40|725721.7|723721.7|725695.1|723695.1|725726.3|724212|725211|723695|27
1631780510000|2021-09-16 08:21:50|725693.1|723693.1|725703|723703|725703.7|723703.7|725693.1|723693.1|21
1631780520000|2021-09-16 08:22:00|725200.5|724200.5|725706.2|723706.2|725717.5|724200.5|725194|723658.3|25
1631780530000|2021-09-16 08:22:10|725696.2|723696.2|725653|723653|725699.4|723699.4|725643|723643|28
1631780540000|2021-09-16 08:22:20|725642.5|723642.5|725134|724134|725649.2|724153.3|725133|723633.8|25
1631780550000|2021-09-16 08:22:30|725122|724122|725600.4|723600.4|725605.2|724122|725069.9|723554.2|38
1631780560000|2021-09-16 08:22:40|725600.3|723600.3|725098.4|724098.4|725617|724111.6|725098.4|723598.9|34
1631780570000|2021-09-16 08:22:50|725595.6|723595.6|725099.5|724099.5|725604|724110.2|725094.4|723595.2|30
1631780580000|2021-09-16 08:23:00|725103.1|724103.1|725122|724122|725618.6|724122|725103.1|723611.5|35
1631780590000|2021-09-16 08:23:10|725120.8|724120.8|725651.2|723651.2|725660.7|724154.8|725118.6|723651.2|28
1631780600000|2021-09-16 08:23:20|725152.9|724152.9|725174|724174|725665|724174.4|725149.6|723660.1|26
1631780610000|2021-09-16 08:23:30|725164.3|724164.3|725632.1|723632.1|725635.6|724164.7|725138|723632.1|30
1631780620000|2021-09-16 08:23:40|725632.6|723632.6|725117.1|724117.1|725633.4|724139.8|725114.8|723618.8|12
1631780630000|2021-09-16 08:23:50|725110.5|724110.5|725632.1|723632.1|725632.1|724134.5|725110.5|723627.4|21
1631780640000|2021-09-16 08:24:00|725628.8|723628.8|725163|724163|725639.9|724178.8|725108.3|723621.8|28
1631780650000|2021-09-16 08:24:10|725163.8|724163.8|725662|723662|725665.1|724168.9|725158.3|723662|20
1631780660000|2021-09-16 08:24:20|725168|724168|725087|724087|725623.2|724180.6|725087|723601|35
1631780670000|2021-09-16 08:24:30|725079.9|724079.9|725097.4|724097.4|725602|724107.5|725079.9|723602|28
1631780680000|2021-09-16 08:24:40|725097.7|724097.7|725604.5|723604.5|725617.7|724132.9|725097.4|723602.8|38
1631780690000|2021-09-16 08:24:50|725104.1|724104.1|725097.1|724097.1|725615.2|724114.1|725091.5|723592.1|16
1631780700000|2021-09-16 08:25:00|725104.3|724104.3|725173.6|724173.6|725186.6|724186.6|725102.2|724102.2|38
1631780710000|2021-09-16 08:25:10|725171.4|724171.4|725172.6|724172.6|725186.8|724186.8|725168.5|724168.5|27
1631780720000|2021-09-16 08:25:20|725171.8|724171.8|725169.1|724169.1|725187.4|724187.4|725161.6|724161.6|30
1631780730000|2021-09-16 08:25:30|725164.5|724164.5|725174|724174|725175|724175|725164|724164|19
1631780740000|2021-09-16 08:25:40|725171.9|724171.9|725169.4|724169.4|725175.3|724175.3|725165.6|724165.6|23
1631780750000|2021-09-16 08:25:50|725183.2|724183.2|725169|724169|725183.8|724183.8|725165.4|724165.4|11
1631780760000|2021-09-16 08:26:00|725167.9|724167.9|725160|724160|725653.6|724167.9|725138.9|723653.6|20
1631780770000|2021-09-16 08:26:10|725160.9|724160.9|725176.8|724176.8|725181|724181|725160.9|724160.9|27
1631780780000|2021-09-16 08:26:20|725164.7|724164.7|725160.9|724160.9|725176.4|724176.4|725155.5|724155.5|26
1631780790000|2021-09-16 08:26:30|725161.3|724161.3|725149.1|724149.1|725169.3|724169.3|725148.7|724148.7|31
1631780800000|2021-09-16 08:26:40|725146.3|724146.3|725142.6|724142.6|725151.4|724151.4|725125.2|724125.2|29
1631780810000|2021-09-16 08:26:50|725140.5|724140.5|725137.2|724137.2|725145.3|724145.3|725130.9|724130.9|27
1631780820000|2021-09-16 08:27:00|725135.6|724135.6|725168|724168|725180.6|724180.6|725135.6|724135.6|29
1631780830000|2021-09-16 08:27:10|725167|724167|725158.4|724158.4|725170.1|724170.1|725151.7|724151.7|24
1631780840000|2021-09-16 08:27:20|725156|724156|725132.5|724132.5|725158.6|724158.6|725130.3|724130.3|21
1631780850000|2021-09-16 08:27:30|725126|724126|725114.2|724114.2|725603.3|724134.7|725110.5|723602.8|27
1631780860000|2021-09-16 08:27:40|725109.2|724109.2|725073.2|724073.2|725608.3|724119.9|725073.2|723585.6|34
1631780870000|2021-09-16 08:27:50|725068.6|724068.6|725075.6|724075.6|725578.1|724080.5|725065.5|723561.9|31
1631780880000|2021-09-16 08:28:00|725074.5|724074.5|725026|724026|725074.5|724074.5|725026|724026|29
1631780890000|2021-09-16 08:28:10|725024.5|724024.5|724920.4|723920.4|725397.6|724024.5|724907.7|723397.6|29
1631780900000|2021-09-16 08:28:20|724911.5|723911.5|724942.8|723942.8|724943.8|723943.8|724910.5|723910.5|33
1631780910000|2021-09-16 08:28:30|724938.6|723938.6|724930|723930|724957|723957|724920.7|723920.7|32
1631780920000|2021-09-16 08:28:40|724930.2|723930.2|724905.3|723905.3|724931|723931|724897.9|723897.9|26
1631780930000|2021-09-16 08:28:50|724903.1|723903.1|724901.1|723901.1|724909.7|723909.7|724899.7|723899.7|26
1631780940000|2021-09-16 08:29:00|724901.4|723901.4|724826.3|723826.3|725371.6|723901.4|724820.4|723371.6|30
1631780950000|2021-09-16 08:29:10|724838.7|723838.7|724835.2|723835.2|724849.5|723849.5|724835.2|723835.2|35
1631780960000|2021-09-16 08:29:20|724833.5|723833.5|724830.2|723830.2|725333.2|723835.6|724827|723333.1|20
1631780970000|2021-09-16 08:29:30|724835.3|723835.3|724835|723835|725329|723842.8|724834.4|723311|32
1631780980000|2021-09-16 08:29:40|724832.7|723832.7|724830.6|723830.6|724839.9|723839.9|724830.6|723830.6|15
1631780990000|2021-09-16 08:29:50|724831.9|723831.9|724839.5|723839.5|724845.1|723845.1|724824|723824|20
1631781000000|2021-09-16 08:30:00|724838.6|723838.6|724877.4|723877.4|725380|723896.4|724838.6|723367|34
1631781010000|2021-09-16 08:30:10|724877.1|723877.1|724853|723853|724881|723881|724852.7|723852.7|31
1631781020000|2021-09-16 08:30:20|724852.9|723852.9|725436.3|723436.3|725436.4|723927.6|724849.4|723419.6|33
1631781030000|2021-09-16 08:30:30|725434|723434|724941.4|723941.4|725436.7|723941.4|724937|723434|21
1631781040000|2021-09-16 08:30:40|724941.2|723941.2|725451.1|723451.1|725451.1|723948.5|724937|723451.1|14
1631781050000|2021-09-16 08:30:50|725454.4|723454.4|724941.7|723941.7|725454.4|723945.6|724941|723445|18
1631781060000|2021-09-16 08:31:00|724943.8|723943.8|724988.7|723988.7|725501.3|724013|724943.1|723492.1|34
1631781070000|2021-09-16 08:31:10|724985.7|723985.7|724973.3|723973.3|725013.9|724013.9|724970.5|723970.5|25
1631781080000|2021-09-16 08:31:20|724972.6|723972.6|725515.6|723515.6|725515.6|724014.9|724972.6|723506.5|24
1631781090000|2021-09-16 08:31:30|725513.2|723513.2|724993.9|723993.9|725513.2|724017.8|724984.5|723488.7|32
1631781100000|2021-09-16 08:31:40|724993.7|723993.7|724963.8|723963.8|725009.6|724009.6|724963.8|723963.8|27
1631781110000|2021-09-16 08:31:50|724963.7|723963.7|724943.1|723943.1|724973.8|723973.8|724942.9|723942.9|24
1631781120000|2021-09-16 08:32:00|724941.8|723941.8|724903.9|723903.9|724941.8|723941.8|724903.9|723903.9|27
1631781130000|2021-09-16 08:32:10|724901|723901|724880|723880|725413.1|723917.1|724880|723383.5|36
1631781140000|2021-09-16 08:32:20|725373.8|723373.8|724883.5|723883.5|725386.1|723889|724882.7|723373.6|26
1631781150000|2021-09-16 08:32:30|724883.7|723883.7|724909.7|723909.7|724909.9|723909.9|724834.2|723834.2|24
1631781160000|2021-09-16 08:32:40|724916.3|723916.3|724883.3|723883.3|724920.2|723920.2|724883.3|723883.3|17
1631781170000|2021-09-16 08:32:50|724883.5|723883.5|724957.8|723957.8|724961.7|723961.7|724874.2|723874.2|22
1631781180000|2021-09-16 08:33:00|724951.2|723951.2|724919.5|723919.5|725423.6|723964.2|724912.8|723420.7|30
1631781190000|2021-09-16 08:33:10|724919.6|723919.6|724922.3|723922.3|725423.8|723930.4|724917.4|723420.8|25
1631781200000|2021-09-16 08:33:20|724924.2|723924.2|724916.2|723916.2|724925.1|723925.1|724913.6|723913.6|23
1631781210000|2021-09-16 08:33:30|724916|723916|724920|723920|724930.8|723930.8|724912.9|723912.9|23
1631781220000|2021-09-16 08:33:40|724919.1|723919.1|724902.4|723902.4|724921.3|723921.3|724894.2|723894.2|22
1631781230000|2021-09-16 08:33:50|724901.1|723901.1|724902.3|723902.3|724922.8|723922.8|724896|723896|31
1631781240000|2021-09-16 08:34:00|724904.2|723904.2|724919.6|723919.6|724926.5|723926.5|724901.2|723901.2|21
1631781250000|2021-09-16 08:34:10|724921.3|723921.3|724968.4|723968.4|724968.4|723968.4|724921.3|723921.3|30
1631781260000|2021-09-16 08:34:20|724962|723962|724947.8|723947.8|724967.1|723967.1|724946.8|723946.8|32
1631781270000|2021-09-16 08:34:30|724948.4|723948.4|724948.1|723948.1|724954|723954|724945.6|723945.6|20
1631781280000|2021-09-16 08:34:40|724950.2|723950.2|724953.8|723953.8|724959.7|723959.7|724950.2|723950.2|17
1631781290000|2021-09-16 08:34:50|724956.1|723956.1|724963|723963|724968.1|723968.1|724956.1|723956.1|23
1631781300000|2021-09-16 08:35:00|724963.5|723963.5|724964.3|723964.3|724966.1|723966.1|724945.2|723945.2|33
1631781310000|2021-09-16 08:35:10|724969.1|723969.1|725049.4|724049.4|725050.1|724050.1|724969.1|723969.1|21
1631781320000|2021-09-16 08:35:20|725049.3|724049.3|725044.5|724044.5|725049.3|724049.3|725037.8|724037.8|19
1631781330000|2021-09-16 08:35:30|725038.8|724038.8|725007.2|724007.2|725504.3|724038.8|724985.4|723481.7|31
1631781340000|2021-09-16 08:35:40|725011.9|724011.9|725114.9|724114.9|725609.2|724131.3|724998.1|723500.1|38
1631781350000|2021-09-16 08:35:50|725120.8|724120.8|725182.8|724182.8|725613.7|724182.8|725109.3|723609.5|30
1631781360000|2021-09-16 08:36:00|725182.9|724182.9|725218.4|724218.4|725748.4|724249|725170.8|723722.5|39
1631781370000|2021-09-16 08:36:10|725217.1|724217.1|725693.2|723693.2|725713.3|724233.8|725193.2|723688.1|37
1631781380000|2021-09-16 08:36:20|725697.4|723697.4|725208.6|724208.6|725712|724213.7|725208.6|723690.4|34
1631781390000|2021-09-16 08:36:30|725210.6|724210.6|725222.1|724222.1|725734.7|724233.4|725210|723723.6|33
1631781400000|2021-09-16 08:36:40|725224.6|724224.6|725261.7|724261.7|725777|724269.1|725221.7|723743.2|38
1631781410000|2021-09-16 08:36:50|725257.3|724257.3|725339.1|724339.1|725843.1|724351.2|725255|723827.6|38
1631781420000|2021-09-16 08:37:00|725863.5|723863.5|725861.3|723861.3|725882.7|724397.3|725367.2|723851.9|33
1631781430000|2021-09-16 08:37:10|725854.9|723854.9|725363.7|724363.7|725858|724364.5|725346.3|723851|30
1631781440000|2021-09-16 08:37:20|725361.6|724361.6|725423.6|724423.6|725909.6|724423.9|725361.6|723894.3|20
1631781450000|2021-09-16 08:37:30|725400.6|724400.6|725385.3|724385.3|725409|724409|725358.9|724358.9|22
1631781460000|2021-09-16 08:37:40|725384.3|724384.3|725376.1|724376.1|725391.6|724391.6|725367.2|724367.2|35
1631781470000|2021-09-16 08:37:50|725375.4|724375.4|725399.1|724399.1|725399.1|724399.1|725373.8|724373.8|29
1631781480000|2021-09-16 08:38:00|725383.9|724383.9|725382|724382|725392.9|724392.9|725371.5|724371.5|26
1631781490000|2021-09-16 08:38:10|725381.5|724381.5|725403.4|724403.4|725411.6|724411.6|725381.5|724381.5|24
1631781500000|2021-09-16 08:38:20|725400.2|724400.2|725391.3|724391.3|725404.5|724404.5|725386.4|724386.4|16
1631781510000|2021-09-16 08:38:30|725405.6|724405.6|725395.7|724395.7|725406.9|724406.9|725394.2|724394.2|24
1631781520000|2021-09-16 08:38:40|725395.8|724395.8|725392.2|724392.2|725396.9|724396.9|725373.5|724373.5|26
1631781530000|2021-09-16 08:38:50|725390.7|724390.7|725886.9|723886.9|725886.9|724402.1|725389.2|723881.9|30
1631781540000|2021-09-16 08:39:00|725883.4|723883.4|725401.5|724401.5|725890.5|724401.5|725377.1|723867.9|39
1631781550000|2021-09-16 08:39:10|725403.2|724403.2|725424.8|724424.8|725913.1|724424.8|725396.8|723897.9|32
1631781560000|2021-09-16 08:39:20|725429|724429|725891|723891|725891|724429|725400.7|723884.9|29
1631781570000|2021-09-16 08:39:30|725403.1|724403.1|725921.3|723921.3|725923|724430.4|725383.9|723914.2|30
1631781580000|2021-09-16 08:39:40|725402.4|724402.4|725434.2|724434.2|725934.7|724442.6|725400.1|723928.6|30
1631781590000|2021-09-16 08:39:50|725431.5|724431.5|725410.9|724410.9|725435|724435|725397.5|724397.5|31
1631781600000|2021-09-16 08:40:00|725408.8|724408.8|725463|724463|725917.7|724477.8|725408.4|723915.3|33
1631781610000|2021-09-16 08:40:10|725462|724462|725495.6|724495.6|725520.5|724520.5|725462|724462|33
1631781620000|2021-09-16 08:40:20|725493.9|724493.9|725503.6|724503.6|726003.5|724506.9|725483|723987.5|34
1631781630000|2021-09-16 08:40:30|725492.3|724492.3|725845|723845|725896.2|724492.3|725334.3|723838.5|36
1631781640000|2021-09-16 08:40:40|725846.3|723846.3|725513.9|724513.9|725947|724518.7|725386.5|723846.3|35
1631781650000|2021-09-16 08:40:50|725514|724514|725961.7|723961.7|726080.6|724588.7|725454.3|723960|40
1631781660000|2021-09-16 08:41:00|725963.4|723963.4|725416.3|724416.3|725963.4|724457.8|725364.8|723963.4|39
1631781670000|2021-09-16 08:41:10|725415.2|724415.2|725405|724405|725932.9|724439.4|725402.8|723882.9|30
1631781680000|2021-09-16 08:41:20|725403.9|724403.9|725386.4|724386.4|725890.9|724406.1|725375.2|723880|29
1631781690000|2021-09-16 08:41:30|725389.3|724389.3|725274.1|724274.1|725396.3|724396.3|725259.5|724259.5|38
1631781700000|2021-09-16 08:41:40|725280.3|724280.3|725346.5|724346.5|725818.9|724367.2|725221.9|723818.9|37
1631781710000|2021-09-16 08:41:50|725280.6|724280.6|725362.1|724362.1|725844.9|724362.1|725280.6|723796.4|37
1631781720000|2021-09-16 08:42:00|725355.6|724355.6|725314.2|724314.2|725827.2|724355.6|725300.6|723806.1|29
1631781730000|2021-09-16 08:42:10|725312|724312|725375.7|724375.7|725785.5|724379.8|725280.4|723755.9|31
1631781740000|2021-09-16 08:42:20|725378.4|724378.4|725363.6|724363.6|725378.4|724378.4|725358.3|724358.3|17
1631781750000|2021-09-16 08:42:30|725360.6|724360.6|725380.4|724380.4|725382.5|724382.5|725352.4|724352.4|27
1631781760000|2021-09-16 08:42:40|725384.1|724384.1|725402.4|724402.4|725414.4|724414.4|725380.2|724380.2|23
1631781770000|2021-09-16 08:42:50|725401.4|724401.4|725395|724395|725416.8|724416.8|725395|724395|29
1631781780000|2021-09-16 08:43:00|725390.4|724390.4|725408.6|724408.6|725408.6|724408.6|725388.4|724388.4|25
1631781790000|2021-09-16 08:43:10|725409.7|724409.7|725402.3|724402.3|725410.6|724410.6|725400.3|724400.3|20
1631781800000|2021-09-16 08:43:20|725433.8|724433.8|725429.2|724429.2|725435.4|724435.4|725422.9|724422.9|21
1631781810000|2021-09-16 08:43:30|725427.8|724427.8|725433.7|724433.7|725433.7|724433.7|725413|724413|30
1631781820000|2021-09-16 08:43:40|725433.3|724433.3|725436.4|724436.4|725937.8|724449.5|725404.2|723904.5|22
1631781830000|2021-09-16 08:43:50|725441|724441|725446.6|724446.6|725457.8|724457.8|725432.4|724432.4|29
1631781840000|2021-09-16 08:44:00|725450.3|724450.3|725452.5|724452.5|725455.8|724455.8|725441.9|724441.9|28
1631781850000|2021-09-16 08:44:10|725451.7|724451.7|725416.3|724416.3|725454.7|724454.7|725414.3|724414.3|28
1631781860000|2021-09-16 08:44:20|725417|724417|725412.1|724412.1|725419.6|724419.6|725411.3|724411.3|25
1631781870000|2021-09-16 08:44:30|725409|724409|725394.6|724394.6|725416.8|724416.8|725383.7|724383.7|29
1631781880000|2021-09-16 08:44:40|725390.3|724390.3|725881.5|723881.5|725881.5|724398.7|725368.5|723881.5|16
1631781890000|2021-09-16 08:44:50|725882|723882|725260.3|724260.3|725882|724400.6|725248.4|723881|27
1631781900000|2021-09-16 08:45:00|725254.1|724254.1|725286.4|724286.4|725297.3|724297.3|725247.4|724247.4|38
1631781910000|2021-09-16 08:45:10|725309|724309|725243.2|724243.2|725320.7|724320.7|725243.2|724243.2|36
1631781920000|2021-09-16 08:45:20|725237.7|724237.7|725262|724262|725758.5|724276.5|725237.7|723758.5|29
1631781930000|2021-09-16 08:45:30|725261.5|724261.5|725338.7|724338.7|725355|724355|725261.5|724261.5|26
1631781940000|2021-09-16 08:45:40|725339.4|724339.4|725243.4|724243.4|725341.6|724341.6|725239.7|724239.7|25
1631781950000|2021-09-16 08:45:50|725241.5|724241.5|725240|724240|725279.9|724279.9|725226|724226|36
1631781960000|2021-09-16 08:46:00|725240.2|724240.2|725267|724267|725267|724267|725230.8|724230.8|34
1631781970000|2021-09-16 08:46:10|725266.5|724266.5|725676|723676|725729.3|724266.5|725174.2|723676|33
1631781980000|2021-09-16 08:46:20|725193.6|724193.6|725200.7|724200.7|725728.9|724221.1|725186.3|723688.5|33
1631781990000|2021-09-16 08:46:30|725706.4|723706.4|725212.9|724212.9|725740.9|724243.3|725192.3|723693.9|31
1631782000000|2021-09-16 08:46:40|725214|724214|725157|724157|725219.8|724219.8|725150.1|724150.1|32
1631782010000|2021-09-16 08:46:50|725148.7|724148.7|725114.4|724114.4|725164|724164|725094.6|724094.6|34
1631782020000|2021-09-16 08:47:00|725114.3|724114.3|725597.9|723597.9|725597.9|724118.2|725077.7|723566.5|37
1631782030000|2021-09-16 08:47:10|725105.4|724105.4|725094|724094|725611.1|724119.8|725084|723601.2|35
1631782040000|2021-09-16 08:47:20|725094.7|724094.7|725095.4|724095.4|725099.9|724099.9|725090.3|724090.3|27
1631782050000|2021-09-16 08:47:30|725094.4|724094.4|725083.4|724083.4|725096.5|724096.5|725069.9|724069.9|27
1631782060000|2021-09-16 08:47:40|725081.1|724081.1|725137.6|724137.6|725141|724141|725074.8|724074.8|28
1631782070000|2021-09-16 08:47:50|725134|724134|725153.3|724153.3|725155.7|724155.7|725132.1|724132.1|26
1631782080000|2021-09-16 08:48:00|725152|724152|725661.6|723661.6|725663.2|724169.2|725133.3|723652.1|35
1631782090000|2021-09-16 08:48:10|725659.8|723659.8|725153.5|724153.5|725659.8|724171.8|725153.2|723655.5|28
1631782100000|2021-09-16 08:48:20|725151.2|724151.2|725168.5|724168.5|725655.3|724190.6|725151.2|723648.9|25
1631782110000|2021-09-16 08:48:30|725174.1|724174.1|725164.3|724164.3|725174.1|724174.1|725157.9|724157.9|18
1631782120000|2021-09-16 08:48:40|725151|724151|725167|724167|725167.8|724167.8|725145.9|724145.9|25
1631782130000|2021-09-16 08:48:50|725166.4|724166.4|725197.6|724197.6|725680.2|724197.6|725156.4|723680.2|22
1631782140000|2021-09-16 08:49:00|725197.5|724197.5|725260.6|724260.6|725701.5|724261.5|725197.5|723687.1|29
1631782150000|2021-09-16 08:49:10|725259.6|724259.6|725283.4|724283.4|725788.8|724288|725258|723775.1|33
1631782160000|2021-09-16 08:49:20|725270.9|724270.9|725210.2|724210.2|725760.9|724297.4|725189.6|723682.4|32
1631782170000|2021-09-16 08:49:30|725200.9|724200.9|725171|724171|725671.5|724201.2|725160.4|723671.5|33
1631782180000|2021-09-16 08:49:40|725171.1|724171.1|725176.4|724176.4|725190.6|724190.6|725161.2|724161.2|27
1631782190000|2021-09-16 08:49:50|725186|724186|725590.8|723590.8|725591.4|724186|725051.2|723558.6|33
1631782200000|2021-09-16 08:50:00|725094.5|724094.5|725006.3|724006.3|725094.5|724094.5|724981.5|723981.5|23
1631782210000|2021-09-16 08:50:10|725007.9|724007.9|725003|724003|725507|724042.6|725001|723507|29
1631782220000|2021-09-16 08:50:20|725005.2|724005.2|725506.6|723506.6|725509.8|724019.5|724984.3|723503|34
1631782230000|2021-09-16 08:50:30|725508.8|723508.8|725006.1|724006.1|725508.8|724006.7|724983.2|723478.5|34
1631782240000|2021-09-16 08:50:40|725010.6|724010.6|725511.5|723511.5|725512.5|724043.9|724996.8|723494.5|25
1631782250000|2021-09-16 08:50:50|725522.9|723522.9|725014.4|724014.4|725527|724033.9|725004.3|723522.9|30
1631782260000|2021-09-16 08:51:00|725007.6|724007.6|725022.4|724022.4|725524.6|724035.5|724990.5|723496.6|25
1631782270000|2021-09-16 08:51:10|725019.2|724019.2|725013.7|724013.7|725518.3|724024.1|725010.1|723511.8|27
1631782280000|2021-09-16 08:51:20|725012|724012|725013.2|724013.2|725024.7|724024.7|725010.3|724010.3|20
1631782290000|2021-09-16 08:51:30|725015.1|724015.1|724952.2|723952.2|725471|724021.8|724947.2|723471|25
1631782300000|2021-09-16 08:51:40|724945.4|723945.4|724962.7|723962.7|724965.2|723965.2|724945.4|723945.4|32
1631782310000|2021-09-16 08:51:50|724968.2|723968.2|724948.3|723948.3|724968.3|723968.3|724947.7|723947.7|25
1631782320000|2021-09-16 08:52:00|724955.2|723955.2|725462.3|723462.3|725462.3|723956.9|724941.7|723437.8|38
1631782330000|2021-09-16 08:52:10|725465.3|723465.3|724901.8|723901.8|725470.1|723942.1|724895|723422.1|33
1631782340000|2021-09-16 08:52:20|724890.5|723890.5|724909.4|723909.4|725410.7|723921.2|724890.5|723409.9|30
1631782350000|2021-09-16 08:52:30|724905.8|723905.8|724890.5|723890.5|724907.6|723907.6|724887.5|723887.5|30
1631782360000|2021-09-16 08:52:40|724889.4|723889.4|725369.3|723369.3|725381.8|723892|724857.6|723363|30
1631782370000|2021-09-16 08:52:50|725371.7|723371.7|724919.9|723919.9|725415.1|723921.1|724859.1|723369.3|28
1631782380000|2021-09-16 08:53:00|724918.5|723918.5|724900.9|723900.9|724923.9|723923.9|724900.8|723900.8|25
1631782390000|2021-09-16 08:53:10|724904.8|723904.8|725396.2|723396.2|725400.8|723910.1|724900.2|723391.4|23
1631782400000|2021-09-16 08:53:20|725406.5|723406.5|725407.4|723407.4|725410.9|723410.9|725398.9|723398.9|24
1631782410000|2021-09-16 08:53:30|725404.2|723404.2|724901|723901|725412.3|723906.8|724898.2|723400.7|25
1631782420000|2021-09-16 08:53:40|724909.5|723909.5|724912.4|723912.4|724912.9|723912.9|724898.8|723898.8|20
1631782430000|2021-09-16 08:53:50|724912.3|723912.3|724914.9|723914.9|725408.8|723917.9|724895.7|723401.9|21
1631782440000|2021-09-16 08:54:00|724913.8|723913.8|724945.5|723945.5|725440.9|723950.8|724909.2|723440.9|27
1631782450000|2021-09-16 08:54:10|724949.8|723949.8|724974.5|723974.5|725476.8|723974.6|724942.8|723464|28
1631782460000|2021-09-16 08:54:20|724975.6|723975.6|725519.4|723519.4|725524.6|724013.2|724967.5|723480.8|29
1631782470000|2021-09-16 08:54:30|725513.1|723513.1|724996.5|723996.5|725513.1|724017.9|724994.3|723513.1|29
1631782480000|2021-09-16 08:54:40|725001.4|724001.4|725500.6|723500.6|725506.3|724005.5|724996.5|723500.6|15
1631782490000|2021-09-16 08:54:50|725501.7|723501.7|725016.1|724016.1|725522.7|724021.9|725003.7|723497.3|29
1631782500000|2021-09-16 08:55:00|725023.3|724023.3|725059.5|724059.5|725533.5|724059.5|725016.3|723533.5|26
1631782510000|2021-09-16 08:55:10|725044.9|724044.9|725037.4|724037.4|725541.2|724067.5|725018.2|723534|33
1631782520000|2021-09-16 08:55:20|725038.9|724038.9|725063.7|724063.7|725063.7|724063.7|725035.7|724035.7|27
1631782530000|2021-09-16 08:55:30|725063.5|724063.5|725025|724025|725066.3|724066.3|725025|724025|29
1631782540000|2021-09-16 08:55:40|725025.2|724025.2|725023.6|724023.6|725031.4|724031.4|725014.8|724014.8|27
1631782550000|2021-09-16 08:55:50|725023.4|724023.4|725036.6|724036.6|725535.6|724055.1|725018.6|723532|28
1631782560000|2021-09-16 08:56:00|725034.7|724034.7|725062.2|724062.2|725572.1|724078.4|725034|723572.1|31
1631782570000|2021-09-16 08:56:10|725062.3|724062.3|725091.5|724091.5|725100.2|724100.2|725062.3|724062.3|32
1631782580000|2021-09-16 08:56:20|725088.9|724088.9|725045.8|724045.8|725562.2|724097.2|725037.4|723554|32
1631782590000|2021-09-16 08:56:30|725042.3|724042.3|725031.1|724031.1|725535|724044.6|725018.9|723527.1|21
1631782600000|2021-09-16 08:56:40|725039.4|724039.4|725033|724033|725039.8|724039.8|725028.4|724028.4|23
1631782610000|2021-09-16 08:56:50|725034.1|724034.1|725028.1|724028.1|725041.6|724041.6|725028.1|724028.1|27
1631782620000|2021-09-16 08:57:00|725026.6|724026.6|725029.8|724029.8|725536.6|724038.9|725023.8|723534.8|23
1631782630000|2021-09-16 08:57:10|725031.4|724031.4|725038.9|724038.9|725038.9|724038.9|725025.8|724025.8|17
1631782640000|2021-09-16 08:57:20|725039.4|724039.4|725038.1|724038.1|725040.5|724040.5|725034.7|724034.7|16
1631782650000|2021-09-16 08:57:30|725047.3|724047.3|725051.3|724051.3|725057.2|724057.2|725047|724047|26
1631782660000|2021-09-16 08:57:40|725053.5|724053.5|725094.9|724094.9|725104.7|724104.7|725049.5|724049.5|24
1631782670000|2021-09-16 08:57:50|725095.1|724095.1|725105.5|724105.5|725115.5|724115.5|725086.4|724086.4|34
1631782680000|2021-09-16 08:58:00|725112.9|724112.9|725645.6|723645.6|725645.6|724139.2|725097.8|723597.9|36
1631782690000|2021-09-16 08:58:10|725638|723638|725121|724121|725644.4|724141.7|725116|723629.6|34
1631782700000|2021-09-16 08:58:20|725118.7|724118.7|725132.9|724132.9|725143.6|724143.6|725117.6|724117.6|27
1631782710000|2021-09-16 08:58:30|725130.4|724130.4|725144.4|724144.4|725147.8|724147.8|725130.4|724130.4|23
1631782720000|2021-09-16 08:58:40|725144.6|724144.6|725127.6|724127.6|725144.6|724144.6|725118.7|724118.7|28
1631782730000|2021-09-16 08:58:50|725127.3|724127.3|725134.7|724134.7|725140.4|724140.4|725117.8|724117.8|19
1631782740000|2021-09-16 08:59:00|725133.9|724133.9|725140.3|724140.3|725154.7|724154.7|725129.4|724129.4|20
1631782750000|2021-09-16 08:59:10|725144|724144|725142.1|724142.1|725149.1|724149.1|725127.1|724127.1|27
1631782760000|2021-09-16 08:59:20|725143.1|724143.1|725141.4|724141.4|725148.7|724148.7|725137.1|724137.1|25
1631782770000|2021-09-16 08:59:30|725135.1|724135.1|725140.3|724140.3|725645.6|724143.9|725132|723639.1|27
1631782780000|2021-09-16 08:59:40|725137.3|724137.3|725143|724143|725646.3|724146.3|725119.1|723625.7|27
1631782790000|2021-09-16 08:59:50|725143.6|724143.6|725135.9|724135.9|725655.7|724160.1|725135.9|723652|31
1631782800000|2021-09-16 09:00:00|725135.4|724135.4|725127.4|724127.4|725623.9|724165.1|725109.3|723622|33
1631782810000|2021-09-16 09:00:10|725126.7|724126.7|725115.1|724115.1|725600.9|724126.7|725088.3|723589.5|31
1631782820000|2021-09-16 09:00:20|725116.6|724116.6|725129.9|724129.9|725131.6|724131.6|725113.5|724113.5|16
1631782830000|2021-09-16 09:00:30|725132.5|724132.5|725055.1|724055.1|725569.7|724132.5|725053.2|723549.4|32
1631782840000|2021-09-16 09:00:40|725057.4|724057.4|725003.2|724003.2|725552.1|724066.2|725003.2|723511.6|33
1631782850000|2021-09-16 09:00:50|725014.7|724014.7|725531.7|723531.7|725532.8|724032.5|725014.7|723531.7|32
1631782860000|2021-09-16 09:01:00|725530.7|723530.7|725087.9|724087.9|725604.6|724103|725036.8|723530.7|36
1631782870000|2021-09-16 09:01:10|725088.8|724088.8|725045.5|724045.5|725579.6|724103|725040.5|723542|28
1631782880000|2021-09-16 09:01:20|725043.5|724043.5|725008.4|724008.4|725532.5|724046.3|724997.3|723496.3|28
1631782890000|2021-09-16 09:01:30|725507.4|723507.4|724995|723995|725507.4|724007.9|724993.3|723489.5|30
1631782900000|2021-09-16 09:01:40|725019|724019|724984.7|723984.7|725530.1|724031.2|724980.2|723501.8|32
1631782910000|2021-09-16 09:01:50|724985|723985|725474.5|723474.5|725475.9|723989.9|724972.9|723473.9|32
1631782920000|2021-09-16 09:02:00|725468.6|723468.6|725016.6|724016.6|725536.3|724050.2|724968.7|723467.6|32
1631782930000|2021-09-16 09:02:10|725013.9|724013.9|725458.4|723458.4|725458.4|724016.9|724964.2|723458.4|31
1631782940000|2021-09-16 09:02:20|725449.6|723449.6|725390.2|723390.2|725449.6|723942.6|724891.7|723382.1|39
1631782950000|2021-09-16 09:02:30|725389|723389|725369|723369|725389|723900.5|724858.4|723349.2|32
1631782960000|2021-09-16 09:02:40|725365.2|723365.2|724895.8|723895.8|725407.3|723901.2|724851.5|723352.6|34
1631782970000|2021-09-16 09:02:50|724892.2|723892.2|724903.2|723903.2|725404.8|723912.2|724892.2|723397.5|29
1631782980000|2021-09-16 09:03:00|724899|723899|724908.7|723908.7|725426|723921.1|724899|723399.2|32
1631782990000|2021-09-16 09:03:10|724916.7|723916.7|724935.9|723935.9|725435.4|723937.2|724905.6|723424.3|26
1631783000000|2021-09-16 09:03:20|724964.2|723964.2|724954.1|723954.1|725475.6|723964.2|724954.1|723460.4|22
1631783010000|2021-09-16 09:03:30|724953.6|723953.6|725447.6|723447.6|725458.2|723953.7|724948.3|723433.4|28
1631783020000|2021-09-16 09:03:40|725465.7|723465.7|725424.8|723424.8|725473.3|723956|724924.9|723424.8|34
1631783030000|2021-09-16 09:03:50|725420.4|723420.4|725413|723413|725439.5|723923.7|724913.7|723406.6|31
1631783040000|2021-09-16 09:04:00|724911.6|723911.6|725444.5|723444.5|725457|723935|724905.1|723398.2|37
1631783050000|2021-09-16 09:04:10|725450.4|723450.4|725414.8|723414.8|725454|723950.5|724928.5|723414.8|27
1631783060000|2021-09-16 09:04:20|725420.2|723420.2|725389.4|723389.4|725429.5|723911.7|724894.6|723381.6|35
1631783070000|2021-09-16 09:04:30|725387.8|723387.8|724938|723938|725437.3|723938|724890.6|723386.2|34
1631783080000|2021-09-16 09:04:40|724939.6|723939.6|725483.1|723483.1|725492.8|723979.2|724938.8|723443.3|31
1631783090000|2021-09-16 09:04:50|725488.2|723488.2|724981.7|723981.7|725495.9|723982.3|724967.5|723469.5|31
1631783100000|2021-09-16 09:05:00|724978.6|723978.6|724930.5|723930.5|725483.1|723996.4|724930.5|723445.3|31
1631783110000|2021-09-16 09:05:10|724937.8|723937.8|724949.5|723949.5|724949.5|723949.5|724931.2|723931.2|27
1631783120000|2021-09-16 09:05:20|724943.9|723943.9|725454.2|723454.2|725460.8|723958.4|724937.9|723454.2|32
1631783130000|2021-09-16 09:05:30|725459.1|723459.1|725455.9|723455.9|725463.6|723463.6|725442.8|723442.8|20
1631783140000|2021-09-16 09:05:40|725456.5|723456.5|725430.2|723430.2|725456.5|723953.6|724945.2|723425|23
1631783150000|2021-09-16 09:05:50|725435|723435|724924.1|723924.1|725435|723939.3|724914.3|723435|23
1631783160000|2021-09-16 09:06:00|724921|723921|724962.6|723962.6|725462.7|723966.8|724921|723436.2|28
1631783170000|2021-09-16 09:06:10|724962.7|723962.7|724962.2|723962.2|724972.7|723972.7|724962.2|723962.2|10
1631783180000|2021-09-16 09:06:20|724964.6|723964.6|724973.9|723973.9|724974.5|723974.5|724963.5|723963.5|15
1631783190000|2021-09-16 09:06:30|724971.6|723971.6|724993|723993|724993.1|723993.1|724960.8|723960.8|10
1631783200000|2021-09-16 09:06:40|724993.2|723993.2|724984.5|723984.5|724995.3|723995.3|724982.7|723982.7|12
1631783210000|2021-09-16 09:06:50|724987|723987|725485|723485|725496|723999.4|724970.8|723485|25
1631783220000|2021-09-16 09:07:00|725487.7|723487.7|725018.5|724018.5|725510.4|724030.1|724989.2|723484.4|23
1631783230000|2021-09-16 09:07:10|725019.9|724019.9|725040.1|724040.1|725542.3|724043.4|725019.9|723536|23
1631783240000|2021-09-16 09:07:20|725026|724026|725545.3|723545.3|725549.4|724043.8|725026|723543.7|21
1631783250000|2021-09-16 09:07:30|725037.1|724037.1|725604|723604|725612.3|724120.6|725035.1|723604|22
1631783260000|2021-09-16 09:07:40|725599|723599|725117.2|724117.2|725599|724117.2|725102.8|723599|19
1631783270000|2021-09-16 09:07:50|725104.8|724104.8|725109.1|724109.1|725112.6|724112.6|725103.5|724103.5|20
1631783280000|2021-09-16 09:08:00|725112.6|724112.6|725091.9|724091.9|725112.6|724112.6|725084|724084|25
1631783290000|2021-09-16 09:08:10|725092.6|724092.6|725119.2|724119.2|725623|724119.2|725087.3|723616.9|22
1631783300000|2021-09-16 09:08:20|725118.3|724118.3|725610.8|723610.8|725631.9|724136.7|725114.1|723610.8|24
1631783310000|2021-09-16 09:08:30|725113.1|724113.1|725138.1|724138.1|725628|724138.1|725112.1|723628|27
1631783320000|2021-09-16 09:08:40|725135.2|724135.2|725627.6|723627.6|725628.4|724157|725106.9|723622.2|30
1631783330000|2021-09-16 09:08:50|725626.1|723626.1|725123.4|724123.4|725626.1|724124.3|725121|723619.6|18
1631783340000|2021-09-16 09:09:00|725116.3|724116.3|725621.8|723621.8|725626.1|724128.6|725115.4|723621.8|24
1631783350000|2021-09-16 09:09:10|725623.4|723623.4|725130.1|724130.1|725626.1|724139|725111.6|723621.8|29
1631783360000|2021-09-16 09:09:20|725135.7|724135.7|725132.2|724132.2|725135.7|724135.7|725129.7|724129.7|20
1631783370000|2021-09-16 09:09:30|725142.2|724142.2|725080.7|724080.7|725581.2|724142.2|725036|723558|25
1631783380000|2021-09-16 09:09:40|725079.8|724079.8|725584.9|723584.9|725593|724094.9|725078.8|723584.9|22
1631783390000|2021-09-16 09:09:50|725585.2|723585.2|725090.6|724090.6|725585.7|724091|725076.3|723585.2|21
1631783400000|2021-09-16 09:10:00|725090.9|724090.9|725616.3|723616.3|725617.5|724110.5|725083.7|723583.2|27
1631783410000|2021-09-16 09:10:10|725621.1|723621.1|725121.8|724121.8|725621.1|724133.8|725118.3|723621.1|36
1631783420000|2021-09-16 09:10:20|725122.7|724122.7|725121.9|724121.9|725127.4|724127.4|725119.4|724119.4|21
1631783430000|2021-09-16 09:10:30|725116|724116|725103.7|724103.7|725608.6|724125.9|725095.1|723596.5|28
1631783440000|2021-09-16 09:10:40|725104.1|724104.1|725610.9|723610.9|725611.7|724106.7|725065.5|723578.8|31
1631783450000|2021-09-16 09:10:50|725604|723604|725049.4|724049.4|725605.9|724097.9|725048.3|723565.7|27
1631783460000|2021-09-16 09:11:00|725550.9|723550.9|725057.1|724057.1|725555|724064.6|725031.2|723539.2|33
1631783470000|2021-09-16 09:11:10|725057.4|724057.4|725033.7|724033.7|725057.4|724057.4|725033.7|724033.7|29
1631783480000|2021-09-16 09:11:20|725038|724038|725571.9|723571.9|725571.9|724071|725038|723535.6|21
1631783490000|2021-09-16 09:11:30|725564.9|723564.9|725044.7|724044.7|725564.9|724063.7|725038.1|723564.9|24
1631783500000|2021-09-16 09:11:40|725046.7|724046.7|725563.3|723563.3|725563.3|724047.7|725029|723563.3|22
1631783510000|2021-09-16 09:11:50|725076.3|724076.3|725060.8|724060.8|725566.6|724078.4|725034.5|723561.7|31
1631783520000|2021-09-16 09:12:00|725064|724064|725583.5|723583.5|725584|724082.1|725059.7|723570.8|23
1631783530000|2021-09-16 09:12:10|725590|723590|725077.5|724077.5|725590.5|724087.1|725075.9|723568.5|20
1631783540000|2021-09-16 09:12:20|725078.5|724078.5|725108.6|724108.6|725609.7|724113.2|725062.3|723564.4|22
1631783550000|2021-09-16 09:12:30|725102.6|724102.6|725123.4|724123.4|725619.7|724131.5|725102.6|723600.5|29
1631783560000|2021-09-16 09:12:40|725117|724117|725612.4|723612.4|725622.4|724129.4|725093|723592.5|23
1631783570000|2021-09-16 09:12:50|725109.5|724109.5|725113.4|724113.4|725120.5|724120.5|725104.2|724104.2|24
1631783580000|2021-09-16 09:13:00|725102|724102|725114|724114|725622|724123.2|725102|723599|32
1631783590000|2021-09-16 09:13:10|725115.7|724115.7|725103.4|724103.4|725118.5|724118.5|725099|724099|29
1631783600000|2021-09-16 09:13:20|725110.8|724110.8|725147.5|724147.5|725161.1|724161.1|725101.7|724101.7|23
1631783610000|2021-09-16 09:13:30|725144.5|724144.5|725170.7|724170.7|725642.5|724171.9|725144.5|723642.5|21
1631783620000|2021-09-16 09:13:40|725171.1|724171.1|725748.6|723748.6|725759.6|724272.6|725166|723748.6|34
1631783630000|2021-09-16 09:13:50|725756.8|723756.8|725269|724269|725756.8|724277.2|725241|723746.6|31
1631783640000|2021-09-16 09:14:00|725266.5|724266.5|725234.5|724234.5|725758.4|724266.5|725223.6|723725.6|40
1631783650000|2021-09-16 09:14:10|725727.5|723727.5|725192|724192|725730.8|724231|725186.5|723727.5|24
1631783660000|2021-09-16 09:14:20|725191.8|724191.8|725206.5|724206.5|725725|724234.9|725187.1|723704.3|33
1631783670000|2021-09-16 09:14:30|725209.6|724209.6|725221.8|724221.8|725224.1|724224.1|725200|724200|19
1631783680000|2021-09-16 09:14:40|725205.9|724205.9|725213.5|724213.5|725221.2|724221.2|725203.5|724203.5|18
1631783690000|2021-09-16 09:14:50|725213.9|724213.9|725221.1|724221.1|725727.1|724234|725203.7|723715|26
1631783700000|2021-09-16 09:15:00|725221.5|724221.5|725224.6|724224.6|725228.7|724228.7|725213|724213|23
1631783710000|2021-09-16 09:15:10|725226.1|724226.1|725241.7|724241.7|725749.8|724247.9|725226.1|723729.5|34
1631783720000|2021-09-16 09:15:20|725242.2|724242.2|725222|724222|725736.9|724242.2|725218.5|723724.6|22
1631783730000|2021-09-16 09:15:30|725210.2|724210.2|725209.5|724209.5|725704.2|724229.8|725196.3|723682|31
1631783740000|2021-09-16 09:15:40|725208.6|724208.6|725193.4|724193.4|725711.7|724218.5|725170.6|723687.4|34
1631783750000|2021-09-16 09:15:50|725690.1|723690.1|725181|724181|725690.1|724197|725163.8|723687|24
1631783760000|2021-09-16 09:16:00|725176.6|724176.6|725189.7|724189.7|725203.6|724203.6|725163.6|724163.6|24
1631783770000|2021-09-16 09:16:10|725187.9|724187.9|725185.5|724185.5|725201.6|724201.6|725184.1|724184.1|23
1631783780000|2021-09-16 09:16:20|725187.7|724187.7|725203.3|724203.3|725227.7|724227.7|725187.7|724187.7|31
1631783790000|2021-09-16 09:16:30|725208.4|724208.4|725213.5|724213.5|725224.4|724224.4|725181.5|724181.5|30
1631783800000|2021-09-16 09:16:40|725212.7|724212.7|725213.7|724213.7|725217|724217|725212.4|724212.4|15
1631783810000|2021-09-16 09:16:50|725214|724214|725196.3|724196.3|725217.4|724217.4|725196.3|724196.3|16
1631783820000|2021-09-16 09:17:00|725201.7|724201.7|725193.8|724193.8|725214.6|724214.6|725184.1|724184.1|20
1631783830000|2021-09-16 09:17:10|725199.8|724199.8|725205.3|724205.3|725215.4|724215.4|725184.3|724184.3|20
1631783840000|2021-09-16 09:17:20|725208.7|724208.7|725205.6|724205.6|725208.7|724208.7|725200.7|724200.7|12
1631783850000|2021-09-16 09:17:30|725205.1|724205.1|725209.1|724209.1|725211.9|724211.9|725190.2|724190.2|13
1631783860000|2021-09-16 09:17:40|725215.8|724215.8|725216.1|724216.1|725223.1|724223.1|725206.1|724206.1|19
1631783870000|2021-09-16 09:17:50|725215.2|724215.2|725221.2|724221.2|725221.7|724221.7|725213.9|724213.9|18
1631783880000|2021-09-16 09:18:00|725207.7|724207.7|725214|724214|725224.9|724224.9|725206.7|724206.7|18
1631783890000|2021-09-16 09:18:10|725220|724220|725232.4|724232.4|725235.9|724235.9|725207.7|724207.7|26
1631783900000|2021-09-16 09:18:20|725232.1|724232.1|725267.7|724267.7|725760|724267.7|725232.1|723757.5|19
1631783910000|2021-09-16 09:18:30|725264.7|724264.7|725264.9|724264.9|725273.9|724273.9|725259.6|724259.6|20
1631783920000|2021-09-16 09:18:40|725265.1|724265.1|725258.8|724258.8|725269.1|724269.1|725240.5|724240.5|20
1631783930000|2021-09-16 09:18:50|725252.9|724252.9|725332.5|724332.5|725364.2|724364.2|725252.9|724252.9|28
1631783940000|2021-09-16 09:19:00|725331.4|724331.4|725340.9|724340.9|725351.4|724351.4|725331.2|724331.2|27
1631783950000|2021-09-16 09:19:10|725343.1|724343.1|725289|724289|725343.1|724343.1|725289|724289|27
1631783960000|2021-09-16 09:19:20|725283.5|724283.5|725360|724360|725360|724360|725280|724280|25
1631783970000|2021-09-16 09:19:30|725349.9|724349.9|725354.1|724354.1|725863.6|724377.2|725349.3|723845.4|31
1631783980000|2021-09-16 09:19:40|725353.7|724353.7|725330.7|724330.7|725359.7|724359.7|725323.8|724323.8|25
1631783990000|2021-09-16 09:19:50|725333.7|724333.7|725327.3|724327.3|725343.5|724343.5|725316.6|724316.6|23
1631784000000|2021-09-16 09:20:00|725313.7|724313.7|725325|724325|725329.5|724329.5|725313.5|724313.5|18
1631784010000|2021-09-16 09:20:10|725327.3|724327.3|725321.6|724321.6|725333.5|724333.5|725309|724309|28
1631784020000|2021-09-16 09:20:20|725323.6|724323.6|725335|724335|725343|724343|725318.6|724318.6|25
1631784030000|2021-09-16 09:20:30|725333.6|724333.6|725329.9|724329.9|725335.9|724335.9|725320.1|724320.1|23
1631784040000|2021-09-16 09:20:40|725333.7|724333.7|725327.8|724327.8|725335.6|724335.6|725319.5|724319.5|20
1631784050000|2021-09-16 09:20:50|725337.1|724337.1|725340.2|724340.2|725341.1|724341.1|725328.4|724328.4|16
1631784060000|2021-09-16 09:21:00|725336.8|724336.8|725342.1|724342.1|725348.8|724348.8|725325|724325|25
1631784070000|2021-09-16 09:21:10|725339.9|724339.9|725343.6|724343.6|725349.5|724349.5|725334|724334|28
1631784080000|2021-09-16 09:21:20|725343.7|724343.7|725338.3|724338.3|725848.4|724354.4|725337.4|723848.4|28
1631784090000|2021-09-16 09:21:30|725343.3|724343.3|725336.9|724336.9|725344.7|724344.7|725336.9|724336.9|16
1631784100000|2021-09-16 09:21:40|725331.3|724331.3|725320.4|724320.4|725826.4|724331.4|725307.7|723816|23
1631784110000|2021-09-16 09:21:50|725320|724320|725330.9|724330.9|725819.2|724330.9|725299.9|723818.3|29
1631784120000|2021-09-16 09:22:00|725326.8|724326.8|725317.6|724317.6|725329.1|724329.1|725309.5|724309.5|31
1631784130000|2021-09-16 09:22:10|725311.8|724311.8|725329.8|724329.8|725824.3|724334.5|725311.7|723811|21
1631784140000|2021-09-16 09:22:20|725330.1|724330.1|725319.6|724319.6|725341|724341|725302.1|724302.1|27
1631784150000|2021-09-16 09:22:30|725303|724303|725326.4|724326.4|725828.5|724326.4|725303|723813.6|31
1631784160000|2021-09-16 09:22:40|725324.1|724324.1|725324.1|724324.1|725823.4|724337.3|725306.5|723811.2|36
1631784170000|2021-09-16 09:22:50|725306.2|724306.2|725341.9|724341.9|725845.3|724346.7|725305.3|723840.7|30
1631784180000|2021-09-16 09:23:00|725327.4|724327.4|725371.8|724371.8|725876.4|724379|725327.4|723859.1|20
1631784190000|2021-09-16 09:23:10|725376.7|724376.7|725377.7|724377.7|725379.3|724379.3|725360.7|724360.7|21
1631784200000|2021-09-16 09:23:20|725376.3|724376.3|725854.6|723854.6|725857.3|724376.3|725346.2|723854.6|22
1631784210000|2021-09-16 09:23:30|725849.3|723849.3|725339|724339|725850.2|724340.4|725331.2|723838.9|18
1631784220000|2021-09-16 09:23:40|725336.4|724336.4|725342.4|724342.4|725846.3|724342.4|725314.7|723821.6|19
1631784230000|2021-09-16 09:23:50|725337.7|724337.7|725200.1|724200.1|725702|724345.1|725190.2|723658.5|27
1631784240000|2021-09-16 09:24:00|725198.3|724198.3|725023.3|724023.3|725650.7|724203.2|725021.9|723511|30
1631784250000|2021-09-16 09:24:10|725029.1|724029.1|725007|724007|725529.3|724030.6|724995.3|723481|35
1631784260000|2021-09-16 09:24:20|725008.6|724008.6|725463.7|723463.7|725463.7|724010|724956.8|723444.9|23
1631784270000|2021-09-16 09:24:30|725464.6|723464.6|725394|723394|725466.8|723947|724945.4|723366.4|28
1631784280000|2021-09-16 09:24:40|724900.4|723900.4|724824.1|723824.1|725399.5|723902|724824.1|723332.3|25
1631784290000|2021-09-16 09:24:50|725288.8|723288.8|725318.1|723318.1|725343.3|723854.8|724820.3|723288.8|33
1631784300000|2021-09-16 09:25:00|724825.9|723825.9|725276.4|723276.4|725304.3|723835.8|724776.9|723264.6|33
1631784310000|2021-09-16 09:25:10|725275.2|723275.2|724756.8|723756.8|725276.6|723780.7|724753.1|723245|29
1631784320000|2021-09-16 09:25:20|724747.6|723747.6|724766.4|723766.4|725284.6|723788.5|724747.6|723263.2|28
1631784330000|2021-09-16 09:25:30|724766.6|723766.6|724863.7|723863.7|725360.4|723868|724766|723301.7|36
1631784340000|2021-09-16 09:25:40|724873|723873|724856.4|723856.4|725370.6|723903.9|724844.6|723370.6|28
1631784350000|2021-09-16 09:25:50|724855.6|723855.6|724773.6|723773.6|725241.2|723861.7|724695.3|723202.8|32
1631784360000|2021-09-16 09:26:00|724775.1|723775.1|725192|723192|725246.5|723775.1|724682.7|723192|39
1631784370000|2021-09-16 09:26:10|725196.6|723196.6|724698.7|723698.7|725196.6|723698.9|724680.5|723183.2|33
1631784380000|2021-09-16 09:26:20|724684.3|723684.3|725201.6|723201.6|725222.9|723722.8|724640.3|723169.2|37
1631784390000|2021-09-16 09:26:30|724696.8|723696.8|725201.1|723201.1|725227.9|723755.6|724696.8|723201.1|29
1631784400000|2021-09-16 09:26:40|725190.7|723190.7|724770.9|723770.9|725229.8|723777.3|724714.6|723190.7|32
1631784410000|2021-09-16 09:26:50|724780|723780|724713.5|723713.5|725231.4|723781.5|724713.5|723209.1|31
1631784420000|2021-09-16 09:27:00|725202.8|723202.8|725201|723201|725233.3|723721.5|724703.1|723196.6|35
1631784430000|2021-09-16 09:27:10|724711.4|723711.4|724693.4|723693.4|725231.1|723741.6|724689.1|723178.1|35
1631784440000|2021-09-16 09:27:20|724683.8|723683.8|724722|723722|725202|723730|724671.4|723175.1|33
1631784450000|2021-09-16 09:27:30|724706|723706|724706.5|723706.5|725208.3|723712.1|724690.3|723186.2|23
1631784460000|2021-09-16 09:27:40|724707|723707|724732.4|723732.4|725234.9|723735.3|724689.6|723234.9|29
1631784470000|2021-09-16 09:27:50|724728.2|723728.2|724757.8|723757.8|724757.8|723757.8|724723.8|723723.8|23
1631784480000|2021-09-16 09:28:00|724759.3|723759.3|724772.8|723772.8|724773.5|723773.5|724745.2|723745.2|29
1631784490000|2021-09-16 09:28:10|724813.7|723813.7|724820.7|723820.7|725348.9|723867.7|724811.6|723314.6|27
1631784500000|2021-09-16 09:28:20|724801.4|723801.4|724847|723847|725316.6|723861.3|724801.4|723316.6|24
1631784510000|2021-09-16 09:28:30|724849|723849|724863.2|723863.2|725337.2|723863.5|724830.5|723324.9|27
1631784520000|2021-09-16 09:28:40|724868.3|723868.3|724866.9|723866.9|724874|723874|724849.4|723849.4|28
1631784530000|2021-09-16 09:28:50|724869.9|723869.9|724863.1|723863.1|724876.7|723876.7|724861.6|723861.6|15
1631784540000|2021-09-16 09:29:00|724863.3|723863.3|724868.7|723868.7|724870.1|723870.1|724863.2|723863.2|14
1631784550000|2021-09-16 09:29:10|724869.9|723869.9|724789|723789|725272.1|723871.9|724762.8|723259.3|22
1631784560000|2021-09-16 09:29:20|724787.3|723787.3|724758.3|723758.3|725284.3|723794.9|724756.3|723256.8|27
1631784570000|2021-09-16 09:29:30|724758.8|723758.8|725308.8|723308.8|725317.5|723798.4|724753.9|723275.7|29
1631784580000|2021-09-16 09:29:40|724827.4|723827.4|725325.3|723325.3|725330.4|723834|724789.8|723311.1|34
1631784590000|2021-09-16 09:29:50|725324.7|723324.7|724851.4|723851.4|725324.7|723851.5|724820.5|723324.7|27
1631784600000|2021-09-16 09:30:00|724849|723849|724828.2|723828.2|724856.9|723856.9|724821.4|723821.4|23
1631784610000|2021-09-16 09:30:10|724824.6|723824.6|724738.2|723738.2|725244.7|723832.3|724731.8|723238.1|29
1631784620000|2021-09-16 09:30:20|724737.2|723737.2|724705.5|723705.5|725238.3|723737.9|724697.4|723218.9|27
1631784630000|2021-09-16 09:30:30|724706.7|723706.7|724711.6|723711.6|724711.6|723711.6|724697.4|723697.4|27
1631784640000|2021-09-16 09:30:40|724712.9|723712.9|724700.2|723700.2|724748.5|723748.5|724684.9|723684.9|30
1631784650000|2021-09-16 09:30:50|724699.8|723699.8|725198.4|723198.4|725198.4|723700.7|724663.5|723180.1|34
1631784660000|2021-09-16 09:31:00|724705.7|723705.7|724757.5|723757.5|725229.4|723757.5|724688.9|723204|29
1631784670000|2021-09-16 09:31:10|724758.4|723758.4|724731.9|723731.9|725272.2|723772.8|724718.8|723272.2|29
1631784680000|2021-09-16 09:31:20|724728.7|723728.7|725221|723221|725230.6|723735.5|724690.9|723194.5|34
1631784690000|2021-09-16 09:31:30|724719.7|723719.7|724733.6|723733.6|724735.8|723735.8|724715.5|723715.5|27
1631784700000|2021-09-16 09:31:40|724733.2|723733.2|724744.8|723744.8|724751.2|723751.2|724733.2|723733.2|27
1631784710000|2021-09-16 09:31:50|724741.4|723741.4|724729.9|723729.9|724749.3|723749.3|724725.4|723725.4|22
1631784720000|2021-09-16 09:32:00|724729|723729|724731|723731|724733.5|723733.5|724723.8|723723.8|19
1631784730000|2021-09-16 09:32:10|724724.3|723724.3|724742.4|723742.4|724750.4|723750.4|724724.3|723724.3|22
1631784740000|2021-09-16 09:32:20|724742.3|723742.3|724739.8|723739.8|724744.5|723744.5|724734.4|723734.4|14
1631784750000|2021-09-16 09:32:30|724738.5|723738.5|724682.9|723682.9|725188.8|723749.3|724670.3|723179|19
1631784760000|2021-09-16 09:32:40|724685.8|723685.8|724635.8|723635.8|725160.3|723689.5|724634.2|723156.7|29
1631784770000|2021-09-16 09:32:50|724641.7|723641.7|724632.6|723632.6|724652.2|723652.2|724626.2|723626.2|28
1631784780000|2021-09-16 09:33:00|724637.1|723637.1|724638.9|723638.9|725153.4|723661.7|724619.7|723142.3|36
1631784790000|2021-09-16 09:33:10|724644|723644|724607.4|723607.4|725147.3|723653.7|724604.5|723121.8|31
1631784800000|2021-09-16 09:33:20|724609.6|723609.6|724613.8|723613.8|724616.9|723616.9|724604.1|723604.1|23
1631784810000|2021-09-16 09:33:30|724602.9|723602.9|724601.6|723601.6|724612.8|723612.8|724594.1|723594.1|36
1631784820000|2021-09-16 09:33:40|724605|723605|724537.5|723537.5|725059.8|723605|724535.5|723047.4|34
1631784830000|2021-09-16 09:33:50|724537.3|723537.3|724548.8|723548.8|725035.3|723551.1|724530.9|723030.5|34
1631784840000|2021-09-16 09:34:00|724545.5|723545.5|724527.7|723527.7|725061.5|723560.5|724527.7|723060.2|39
1631784850000|2021-09-16 09:34:10|724526.3|723526.3|724510.3|723510.3|724538.2|723538.2|724506.6|723506.6|29
1631784860000|2021-09-16 09:34:20|724509.1|723509.1|724510.4|723510.4|724525.5|723525.5|724509.1|723509.1|24
1631784870000|2021-09-16 09:34:30|724521|723521|724514.9|723514.9|724522.9|723522.9|724507.3|723507.3|23
1631784880000|2021-09-16 09:34:40|724515.8|723515.8|724520|723520|724522|723522|724512.1|723512.1|17
1631784890000|2021-09-16 09:34:50|724512.6|723512.6|724518.7|723518.7|724521.3|723521.3|724512.3|723512.3|22
1631784900000|2021-09-16 09:35:00|724515.3|723515.3|724422.2|723422.2|724522.4|723522.4|724416.7|723416.7|27
1631784910000|2021-09-16 09:35:10|724421.5|723421.5|724451.1|723451.1|724949.5|723463.8|724392.3|722905.2|34
1631784920000|2021-09-16 09:35:20|724449.7|723449.7|724438.7|723438.7|724925|723457.4|724426.8|722925|28
1631784930000|2021-09-16 09:35:30|724441|723441|724445.4|723445.4|724946.7|723457.2|724422.1|722941.1|23
1631784940000|2021-09-16 09:35:40|724444.7|723444.7|724430.9|723430.9|724953.6|723448.4|724429.6|722930.7|27
1631784950000|2021-09-16 09:35:50|724424.6|723424.6|724441.1|723441.1|724945|723441.1|724421.5|722932.4|27
1631784960000|2021-09-16 09:36:00|724433.1|723433.1|724442.1|723442.1|724940.6|723446.4|724427.4|722938.6|36
1631784970000|2021-09-16 09:36:10|724436|723436|724456.9|723456.9|724458.9|723458.9|724423.4|723423.4|25
1631784980000|2021-09-16 09:36:20|724456|723456|724455.8|723455.8|724458.8|723458.8|724454.3|723454.3|15
1631784990000|2021-09-16 09:36:30|724455|723455|724565.1|723565.1|725071.9|723565.1|724455|722981|30
1631785000000|2021-09-16 09:36:40|724553.5|723553.5|724608.8|723608.8|724623.2|723623.2|724553.5|723553.5|31
1631785010000|2021-09-16 09:36:50|724610.3|723610.3|725116|723116|725116|723616.7|724603.2|723101.2|22
1631785020000|2021-09-16 09:37:00|724606.5|723606.5|724645.3|723645.3|724646.4|723646.4|724604.1|723604.1|28
1631785030000|2021-09-16 09:37:10|724633.3|723633.3|725155|723155|725155|723643.1|724624.6|723130.2|32
1631785040000|2021-09-16 09:37:20|724660.1|723660.1|724665|723665|725166.5|723668.6|724641.1|723147|21
1631785050000|2021-09-16 09:37:30|724656.9|723656.9|724688|723688|725187|723691.2|724656.9|723179.9|22
1631785060000|2021-09-16 09:37:40|724687.7|723687.7|724694.4|723694.4|725210|723713.4|724679.3|723210|30
1631785070000|2021-09-16 09:37:50|724696.2|723696.2|725171.8|723171.8|725191.9|723696.2|724679.7|723171.1|29
1631785080000|2021-09-16 09:38:00|725157.5|723157.5|724658.5|723658.5|725176.8|723677.1|724656.6|723154.1|26
1631785090000|2021-09-16 09:38:10|724659|723659|724617.6|723617.6|725162.7|723663.8|724602.5|723112.4|31
1631785100000|2021-09-16 09:38:20|725117.6|723117.6|724642.4|723642.4|725132.6|723647.7|724628.6|723117.6|31
1631785110000|2021-09-16 09:38:30|724636.3|723636.3|724650.2|723650.2|725142.2|723650.2|724632.4|723128.5|30
1631785120000|2021-09-16 09:38:40|724650.4|723650.4|724669.8|723669.8|725165.6|723674.4|724649.3|723147.2|31
1631785130000|2021-09-16 09:38:50|724657.9|723657.9|725175|723175|725177.3|723680.7|724649.7|723170.5|24
1631785140000|2021-09-16 09:39:00|725177.3|723177.3|724682.1|723682.1|725177.3|723682.1|724660.1|723155.9|28
1631785150000|2021-09-16 09:39:10|724689.8|723689.8|725297.1|723297.1|725310.7|723807.3|724682.1|723196.5|32
1631785160000|2021-09-16 09:39:20|725293.8|723293.8|725310.4|723310.4|725310.4|723310.4|725277.8|723277.8|24
1631785170000|2021-09-16 09:39:30|725310.2|723310.2|725303.6|723303.6|725324|723324|725303.6|723303.6|34
1631785180000|2021-09-16 09:39:40|725303.2|723303.2|725306.7|723306.7|725316|723816.8|724802.2|723301|27
1631785190000|2021-09-16 09:39:50|725306.9|723306.9|725305.1|723305.1|725309.6|723309.6|725299.3|723299.3|25
1631785200000|2021-09-16 09:40:00|725304.6|723304.6|724799.4|723799.4|725308.2|723799.4|724769.4|723275.2|32
1631785210000|2021-09-16 09:40:10|725300.8|723300.8|725305.5|723305.5|725308.6|723308.6|725285.5|723285.5|32
1631785220000|2021-09-16 09:40:20|725305.3|723305.3|724829.5|723829.5|725328.1|723830.8|724828|723305.3|22
1631785230000|2021-09-16 09:40:30|724821.9|723821.9|724832.5|723832.5|724836.6|723836.6|724821.9|723821.9|21
1631785240000|2021-09-16 09:40:40|724828.8|723828.8|724829.1|723829.1|724832.8|723832.8|724817|723817|26
1631785250000|2021-09-16 09:40:50|724814.4|723814.4|725315.5|723315.5|725320.3|723814.4|724769.3|723281.7|37
1631785260000|2021-09-16 09:41:00|725314.2|723314.2|724834.6|723834.6|725330.3|723846.5|724829.7|723306.6|34
1631785270000|2021-09-16 09:41:10|724846.2|723846.2|724844.7|723844.7|724846.6|723846.6|724834.1|723834.1|23
1631785280000|2021-09-16 09:41:20|724845.2|723845.2|724872.9|723872.9|725390.9|723879.1|724835.5|723339|24
1631785290000|2021-09-16 09:41:30|724867.1|723867.1|724862.2|723862.2|724880.6|723880.6|724860.6|723860.6|16
1631785300000|2021-09-16 09:41:40|724861.1|723861.1|724875.9|723875.9|725398.2|723901.5|724861.1|723382.4|26
1631785310000|2021-09-16 09:41:50|724875.1|723875.1|724873.4|723873.4|724885.5|723885.5|724872|723872|20
1631785320000|2021-09-16 09:42:00|724873.1|723873.1|724881.8|723881.8|724891.6|723891.6|724873.1|723873.1|27
1631785330000|2021-09-16 09:42:10|724880.6|723880.6|724879|723879|724891|723891|724878.3|723878.3|20
1631785340000|2021-09-16 09:42:20|724893.1|723893.1|724882.2|723882.2|724893.1|723893.1|724863.3|723863.3|20
1631785350000|2021-09-16 09:42:30|724871.6|723871.6|724864.7|723864.7|724885.1|723885.1|724864.7|723864.7|18
1631785360000|2021-09-16 09:42:40|724876.5|723876.5|724874.5|723874.5|725372.5|723882.1|724845.6|723354.9|36
1631785370000|2021-09-16 09:42:50|724871.7|723871.7|724870.5|723870.5|724881.9|723881.9|724863.2|723863.2|24
1631785380000|2021-09-16 09:43:00|724877.4|723877.4|724871.1|723871.1|724879|723879|724862.9|723862.9|23
1631785390000|2021-09-16 09:43:10|724878.7|723878.7|724878.4|723878.4|724880.6|723880.6|724865.4|723865.4|27
1631785400000|2021-09-16 09:43:20|724877.8|723877.8|724878.2|723878.2|724882.8|723882.8|724868.4|723868.4|18
1631785410000|2021-09-16 09:43:30|724877.9|723877.9|724873|723873|724878.8|723878.8|724872.7|723872.7|14
1631785420000|2021-09-16 09:43:40|724873.2|723873.2|724890.1|723890.1|725383.8|723899.6|724872.8|723377.8|22
1631785430000|2021-09-16 09:43:50|724890.3|723890.3|724914.6|723914.6|724916.7|723916.7|724890|723890|30
1631785440000|2021-09-16 09:44:00|724910.7|723910.7|725027.1|724027.1|725532.5|724040.5|724910.7|723445.8|35
1631785450000|2021-09-16 09:44:10|725029|724029|725573.7|723573.7|725580|724064.5|725025.3|723561|36
1631785460000|2021-09-16 09:44:20|725073.2|724073.2|725072.2|724072.2|725075|724075|725064.1|724064.1|30
1631785470000|2021-09-16 09:44:30|725073|724073|725078.3|724078.3|725568.2|724080|725065.9|723566.2|27
1631785480000|2021-09-16 09:44:40|725073.1|724073.1|725072.4|724072.4|725073.9|724073.9|725058.9|724058.9|24
1631785490000|2021-09-16 09:44:50|725063.1|724063.1|725070.7|724070.7|725071.6|724071.6|725056.3|724056.3|31
1631785500000|2021-09-16 09:45:00|725061.1|724061.1|725074.1|724074.1|725095|724095|725060.7|724060.7|34
1631785510000|2021-09-16 09:45:10|725084.7|724084.7|725074.2|724074.2|725085.8|724085.8|725072.1|724072.1|20
1631785520000|2021-09-16 09:45:20|725073.5|724073.5|725080.6|724080.6|725088.4|724088.4|725069.1|724069.1|17
1631785530000|2021-09-16 09:45:30|725072.7|724072.7|725070.5|724070.5|725572.2|724086|725070.5|723569.7|21
1631785540000|2021-09-16 09:45:40|725070|724070|725074.1|724074.1|725077.3|724077.3|725070|724070|13
1631785550000|2021-09-16 09:45:50|725073.4|724073.4|725177.3|724177.3|725681.7|724180.1|725060.4|723673.3|21
1631785560000|2021-09-16 09:46:00|725178.4|724178.4|725176.2|724176.2|725189.9|724189.9|725164.6|724164.6|26
1631785570000|2021-09-16 09:46:10|725177.3|724177.3|725652.5|723652.5|725653.9|724202.5|725175.7|723651.2|22
1631785580000|2021-09-16 09:46:20|725652.1|723652.1|725145|724145|725652.1|724150|725138.1|723638.4|19
1631785590000|2021-09-16 09:46:30|725132.7|724132.7|725110.9|724110.9|725140|724140|725110.4|724110.4|33
1631785600000|2021-09-16 09:46:40|725110.4|724110.4|725108.1|724108.1|725118.8|724118.8|725107.8|724107.8|20
1631785610000|2021-09-16 09:46:50|725117.9|724117.9|725107.8|724107.8|725118.8|724118.8|725105.6|724105.6|24
1631785620000|2021-09-16 09:47:00|725116.5|724116.5|725124.4|724124.4|725624.9|724125.2|725106.3|723621.6|22
1631785630000|2021-09-16 09:47:10|725126.8|724126.8|725152.9|724152.9|725680.7|724190.3|725122|723640.8|32
1631785640000|2021-09-16 09:47:20|725154.2|724154.2|725146.2|724146.2|725163.8|724163.8|725144.8|724144.8|24
1631785650000|2021-09-16 09:47:30|725143.4|724143.4|725141.8|724141.8|725164.3|724164.3|725113.3|724113.3|32
1631785660000|2021-09-16 09:47:40|725141|724141|725146.2|724146.2|725149.3|724149.3|725140.7|724140.7|19
1631785670000|2021-09-16 09:47:50|725146.1|724146.1|725079.4|724079.4|725148.4|724148.4|725078.5|724078.5|22
1631785680000|2021-09-16 09:48:00|725079.5|724079.5|725078.3|724078.3|725080|724080|725068.1|724068.1|22
1631785690000|2021-09-16 09:48:10|725078.4|724078.4|725079.6|724079.6|725085|724085|725071.3|724071.3|21
1631785700000|2021-09-16 09:48:20|725080.2|724080.2|725091.9|724091.9|725093.9|724093.9|725078.1|724078.1|22
1631785710000|2021-09-16 09:48:30|725093.4|724093.4|725081.4|724081.4|725093.4|724093.4|725071.3|724071.3|23
1631785720000|2021-09-16 09:48:40|725082.8|724082.8|725071.7|724071.7|725082.8|724082.8|725062.3|724062.3|25
1631785730000|2021-09-16 09:48:50|725071|724071|725075.3|724075.3|725084.3|724084.3|725066.1|724066.1|21
1631785740000|2021-09-16 09:49:00|725074.7|724074.7|725087.2|724087.2|725092.4|724092.4|725074.7|724074.7|23
1631785750000|2021-09-16 09:49:10|725092|724092|725082.3|724082.3|725092|724092|725069.2|724069.2|26
1631785760000|2021-09-16 09:49:20|725085.1|724085.1|725003.2|724003.2|725529.1|724085.1|725003.2|723529.1|23
1631785770000|2021-09-16 09:49:30|724991.6|723991.6|724929.8|723929.8|724997.3|723997.3|724915|723915|29
1631785780000|2021-09-16 09:49:40|724926.3|723926.3|724925.2|723925.2|725437.5|723940.3|724916.3|723434.6|23
1631785790000|2021-09-16 09:49:50|724929|723929|724913.7|723913.7|724939|723939|724901.8|723901.8|23
1631785800000|2021-09-16 09:50:00|724912.1|723912.1|724924|723924|724940.1|723940.1|724912.1|723912.1|25
1631785810000|2021-09-16 09:50:10|724923.3|723923.3|724930.5|723930.5|724941.9|723941.9|724921.5|723921.5|20
1631785820000|2021-09-16 09:50:20|724929.9|723929.9|724931.4|723931.4|724936.8|723936.8|724921.5|723921.5|21
1631785830000|2021-09-16 09:50:30|724920|723920|724974.8|723974.8|725432.4|723974.8|724920|723429|31
1631785840000|2021-09-16 09:50:40|724977.6|723977.6|724939.6|723939.6|725473.8|723986.5|724922|723431.2|33
1631785850000|2021-09-16 09:50:50|724939.4|723939.4|724926.5|723926.5|724943.8|723943.8|724925.4|723925.4|24
1631785860000|2021-09-16 09:51:00|724934.6|723934.6|724937.3|723937.3|724939.8|723939.8|724923.8|723923.8|22
1631785870000|2021-09-16 09:51:10|724926|723926|724928.7|723928.7|724935.4|723935.4|724916.8|723916.8|27
1631785880000|2021-09-16 09:51:20|724929.4|723929.4|724919.5|723919.5|724930.4|723930.4|724917.2|723917.2|23
1631785890000|2021-09-16 09:51:30|724912|723912|724925.1|723925.1|724935.1|723935.1|724909.1|723909.1|16
1631785900000|2021-09-16 09:51:40|724924.7|723924.7|724941.4|723941.4|724941.4|723941.4|724924.7|723924.7|20
1631785910000|2021-09-16 09:51:50|725450.5|723450.5|724922.1|723922.1|725450.5|723945.4|724919.4|723436.2|19
1631785920000|2021-09-16 09:52:00|724924.7|723924.7|724936.3|723936.3|724943.1|723943.1|724924.7|723924.7|20
1631785930000|2021-09-16 09:52:10|724936.5|723936.5|724936.9|723936.9|724937.6|723937.6|724936.5|723936.5|9
1631785940000|2021-09-16 09:52:20|724936.7|723936.7|724943.9|723943.9|724943.9|723943.9|724926.7|723926.7|14
1631785950000|2021-09-16 09:52:30|724945.5|723945.5|724944.7|723944.7|724945.5|723945.5|724943.4|723943.4|20
1631785960000|2021-09-16 09:52:40|724951.5|723951.5|724948|723948|724954.3|723954.3|724947.4|723947.4|15
1631785970000|2021-09-16 09:52:50|724948.4|723948.4|724941|723941|724948.4|723948.4|724935.2|723935.2|21
1631785980000|2021-09-16 09:53:00|724938.1|723938.1|724934.6|723934.6|724941.3|723941.3|724907|723907|22
1631785990000|2021-09-16 09:53:10|724935|723935|724919.3|723919.3|724946.2|723946.2|724918.1|723918.1|32
1631786000000|2021-09-16 09:53:20|724925.8|723925.8|724923.4|723923.4|724930.6|723930.6|724921.7|723921.7|18
1631786010000|2021-09-16 09:53:30|724921.1|723921.1|724823.7|723823.7|725410.1|723921.1|724809.7|723410.1|32
1631786020000|2021-09-16 09:53:40|724822.9|723822.9|724839.9|723839.9|724845.7|723845.7|724816.2|723816.2|32
1631786030000|2021-09-16 09:53:50|724843.1|723843.1|724837.2|723837.2|724846.3|723846.3|724830.5|723830.5|25
1631786040000|2021-09-16 09:54:00|724829.4|723829.4|724850.8|723850.8|725342.8|723853.1|724810.3|723339.2|32
1631786050000|2021-09-16 09:54:10|724856.4|723856.4|724874|723874|724880.8|723880.8|724856.4|723856.4|25
1631786060000|2021-09-16 09:54:20|724874.1|723874.1|724874.4|723874.4|724877.3|723877.3|724867.9|723867.9|27
1631786070000|2021-09-16 09:54:30|724869.9|723869.9|724874|723874|724883.1|723883.1|724869.6|723869.6|31
1631786080000|2021-09-16 09:54:40|724872.7|723872.7|725362.6|723362.6|725365.3|723884.4|724861.6|723362.6|27
1631786090000|2021-09-16 09:54:50|724853.8|723853.8|724850.9|723850.9|724876.5|723876.5|724850.9|723850.9|19
1631786100000|2021-09-16 09:55:00|724850.6|723850.6|724889|723889|724892.1|723892.1|724845.5|723845.5|28
1631786110000|2021-09-16 09:55:10|724893|723893|724920.9|723920.9|724929.5|723929.5|724884.5|723884.5|27
1631786120000|2021-09-16 09:55:20|724912.4|723912.4|724855.3|723855.3|725359.4|723912.4|724852.9|723354|25
1631786130000|2021-09-16 09:55:30|724858.5|723858.5|724853.4|723853.4|724859.4|723859.4|724850.6|723850.6|13
1631786140000|2021-09-16 09:55:40|724867.6|723867.6|724858.5|723858.5|725366.7|723904.5|724854.9|723366.7|24
1631786150000|2021-09-16 09:55:50|724858.7|723858.7|724855.4|723855.4|724858.9|723858.9|724855.3|723855.3|19
1631786160000|2021-09-16 09:56:00|724855.3|723855.3|724857.8|723857.8|724857.8|723857.8|724854.2|723854.2|16
1631786170000|2021-09-16 09:56:10|724858.4|723858.4|724852.8|723852.8|724864|723864|724841.2|723841.2|22
1631786180000|2021-09-16 09:56:20|724853.2|723853.2|724831.3|723831.3|724856.6|723856.6|724831.3|723831.3|25
1631786190000|2021-09-16 09:56:30|724838.3|723838.3|724846.9|723846.9|724855.2|723855.2|724835|723835|28
1631786200000|2021-09-16 09:56:40|724845.9|723845.9|724833|723833|724855.1|723855.1|724832.9|723832.9|27
1631786210000|2021-09-16 09:56:50|724827.7|723827.7|724831|723831|724835.9|723835.9|724824.8|723824.8|29
1631786220000|2021-09-16 09:57:00|724831.2|723831.2|724834.4|723834.4|724838.5|723838.5|724826.7|723826.7|27
1631786230000|2021-09-16 09:57:10|724833.6|723833.6|724818.9|723818.9|724848.4|723848.4|724818.9|723818.9|27
1631786240000|2021-09-16 09:57:20|724794.2|723794.2|724765.7|723765.7|725269.6|723794.2|724749.7|723256|20
1631786250000|2021-09-16 09:57:30|724768.3|723768.3|724810.5|723810.5|725325.3|723812.9|724761.3|723301.8|36
1631786260000|2021-09-16 09:57:40|724811.1|723811.1|725238.8|723238.8|725265.6|723828.6|724714.9|723238.8|34
1631786270000|2021-09-16 09:57:50|725237.3|723237.3|724757.4|723757.4|725263.6|723758|724744|723237.3|28
1631786280000|2021-09-16 09:58:00|724742.5|723742.5|724744.5|723744.5|725251.1|723768.5|724742.3|723245.2|31
1631786290000|2021-09-16 09:58:10|724746.1|723746.1|724738.9|723738.9|725245.2|723762.5|724735.7|723234.9|27
1631786300000|2021-09-16 09:58:20|724734.9|723734.9|724717.9|723717.9|724736.8|723736.8|724710.1|723710.1|30
1631786310000|2021-09-16 09:58:30|724719|723719|724723.3|723723.3|724730.8|723730.8|724717.2|723717.2|24
1631786320000|2021-09-16 09:58:40|724717.2|723717.2|724725.8|723725.8|724726.8|723726.8|724704|723704|27
1631786330000|2021-09-16 09:58:50|724726.4|723726.4|724720|723720|724736.1|723736.1|724720|723720|14
1631786340000|2021-09-16 09:59:00|724728.6|723728.6|724725.2|723725.2|724738|723738|724719.7|723719.7|19
1631786350000|2021-09-16 09:59:10|724730.8|723730.8|724721.4|723721.4|724735.5|723735.5|724719.7|723719.7|24
1631786360000|2021-09-16 09:59:20|724721.6|723721.6|724743|723743|725251.5|723749.8|724721.6|723251.5|26
1631786370000|2021-09-16 09:59:30|724744.3|723744.3|724745.5|723745.5|725234.7|723746.1|724729.6|723234.7|26
1631786380000|2021-09-16 09:59:40|724746|723746|724727.8|723727.8|724747.3|723747.3|724723.7|723723.7|24
1631786390000|2021-09-16 09:59:50|724739.6|723739.6|724719|723719|725243.3|723742.3|724712.9|723224.8|26
1631786400000|2021-09-16 10:00:00|724719.1|723719.1|725126.5|723126.5|725261.4|723743.4|724681.4|723126.5|37
1631786410000|2021-09-16 10:00:10|724622.4|723622.4|724556.6|723556.6|725095.3|723622.4|724537.6|723057.3|39
1631786420000|2021-09-16 10:00:20|724557.4|723557.4|725084.3|723084.3|725093.8|723567.9|724557.4|723075.5|33
1631786430000|2021-09-16 10:00:30|725084.5|723084.5|725084.5|723084.5|725088.1|723088.1|725079.4|723079.4|25
1631786440000|2021-09-16 10:00:40|725083.1|723083.1|725051.2|723051.2|725095.3|723559.3|724559.3|723051.2|31
1631786450000|2021-09-16 10:00:50|725061.9|723061.9|724532.2|723532.2|725062.4|723552.8|724528|723050.9|26
1631786460000|2021-09-16 10:01:00|724531.6|723531.6|725088.8|723088.8|725095|723555|724530.1|723082.6|31
1631786470000|2021-09-16 10:01:10|725088.5|723088.5|724575|723575|725121.4|723598.7|724572.9|723074.3|31
1631786480000|2021-09-16 10:01:20|724575.8|723575.8|724629.2|723629.2|725125.7|723630.2|724566.7|723116.9|22
1631786490000|2021-09-16 10:01:30|725135.5|723135.5|725129.6|723129.6|725141|723141|725119.7|723119.7|34
1631786500000|2021-09-16 10:01:40|725119.9|723119.9|724621.1|723621.1|725134.7|723632.7|724619.1|723112.3|34
1631786510000|2021-09-16 10:01:50|724623.6|723623.6|724634.5|723634.5|724642.4|723642.4|724623.6|723623.6|22
1631786520000|2021-09-16 10:02:00|724637|723637|724674.7|723674.7|725179.1|723674.7|724635.7|723169.3|34
1631786530000|2021-09-16 10:02:10|724675.6|723675.6|724666.3|723666.3|725161.7|723675.6|724634.9|723161.7|26
1631786540000|2021-09-16 10:02:20|724662.6|723662.6|724706.3|723706.3|725156.9|723716.2|724661|723156.9|27
1631786550000|2021-09-16 10:02:30|724695.7|723695.7|724693.3|723693.3|725202.5|723702|724673.9|723180|34
1631786560000|2021-09-16 10:02:40|724683.8|723683.8|725225.9|723225.9|725233.1|723694|724669.6|723183.7|32
1631786570000|2021-09-16 10:02:50|725228.4|723228.4|725279.6|723279.6|725280.3|723781.4|724704.2|723190.9|34
1631786580000|2021-09-16 10:03:00|725276.8|723276.8|724808.8|723808.8|725312.8|723808.8|724784.7|723276.8|37
1631786590000|2021-09-16 10:03:10|725314.8|723314.8|724782.2|723782.2|725319.8|723785|724777.4|723296.4|27
1631786600000|2021-09-16 10:03:20|724782|723782|724782.6|723782.6|725270|723782.6|724780.9|723256.2|15
1631786610000|2021-09-16 10:03:30|724780.7|723780.7|725250.9|723250.9|725268.4|723793.4|724771.9|723221.8|28
1631786620000|2021-09-16 10:03:40|724777.2|723777.2|724777.1|723777.1|724785.1|723785.1|724777.1|723777.1|19
1631786630000|2021-09-16 10:03:50|724780.1|723780.1|725273.2|723273.2|725279.3|723784.5|724780.1|723248.2|9
1631786640000|2021-09-16 10:04:00|724777.7|723777.7|724824.8|723824.8|725267.2|723824.8|724770.7|723256.6|32
1631786650000|2021-09-16 10:04:10|724814.9|723814.9|724802.4|723802.4|725302.5|723821.3|724786.4|723291|35
1631786660000|2021-09-16 10:04:20|724801.7|723801.7|724804.2|723804.2|724807.1|723807.1|724787.9|723787.9|22
1631786670000|2021-09-16 10:04:30|724787.4|723787.4|724846.7|723846.7|725360.2|723862.2|724775.7|723360.2|37
1631786680000|2021-09-16 10:04:40|724848.8|723848.8|724854.9|723854.9|724855.6|723855.6|724840.9|723840.9|30
1631786690000|2021-09-16 10:04:50|724854|723854|724852.2|723852.2|724885.3|723885.3|724846.4|723846.4|29
1631786700000|2021-09-16 10:05:00|724852.1|723852.1|724854.6|723854.6|724856.7|723856.7|724850.9|723850.9|21
1631786710000|2021-09-16 10:05:10|724855.2|723855.2|724916|723916|725422.2|723921.9|724855.2|723369.1|31
1631786720000|2021-09-16 10:05:20|724917.9|723917.9|724951.6|723951.6|724954.7|723954.7|724917.9|723917.9|30
1631786730000|2021-09-16 10:05:30|724948.6|723948.6|724939.1|723939.1|725448.8|723948.6|724938.7|723446.7|26
1631786740000|2021-09-16 10:05:40|725439.7|723439.7|725441.2|723441.2|725443.5|723941.5|724937.9|723439.7|22
1631786750000|2021-09-16 10:05:50|725441.4|723441.4|725006.8|724006.8|725441.4|724012.8|724977.6|723441.4|24
1631786760000|2021-09-16 10:06:00|724996|723996|725004.5|724004.5|725530.6|724036.5|724994|723530.6|19
1631786770000|2021-09-16 10:06:10|725013.8|724013.8|724882.1|723882.1|725014.6|724014.6|724878.6|723878.6|33
1631786780000|2021-09-16 10:06:20|724877.8|723877.8|724936.7|723936.7|724965.8|723965.8|724877|723877|32
1631786790000|2021-09-16 10:06:30|724935.7|723935.7|724921.2|723921.2|724935.7|723935.7|724914.6|723914.6|26
1631786800000|2021-09-16 10:06:40|724925.2|723925.2|724935.6|723935.6|724935.6|723935.6|724917.2|723917.2|24
1631786810000|2021-09-16 10:06:50|724920.1|723920.1|724925|723925|725426.8|723936.5|724917.5|723426.8|16
1631786820000|2021-09-16 10:07:00|724905.9|723905.9|724930.7|723930.7|725415|723930.7|724894.8|723414.5|23
1631786830000|2021-09-16 10:07:10|724927.6|723927.6|724915.8|723915.8|724933.9|723933.9|724889.4|723889.4|11
1631786840000|2021-09-16 10:07:20|724928.8|723928.8|724895.9|723895.9|725438.5|723939.2|724895.9|723392.7|21
1631786850000|2021-09-16 10:07:30|724895.1|723895.1|725452.9|723452.9|725463.2|723972.4|724885.8|723390.2|35
1631786860000|2021-09-16 10:07:40|725450.4|723450.4|724912.7|723912.7|725463|723951.8|724909.1|723424.9|29
1631786870000|2021-09-16 10:07:50|724927.9|723927.9|724913.1|723913.1|725443.4|723935.2|724901.2|723400.3|37
1631786880000|2021-09-16 10:08:00|724908.2|723908.2|724910.8|723910.8|724915.7|723915.7|724906.2|723906.2|24
1631786890000|2021-09-16 10:08:10|724912.5|723912.5|724929.9|723929.9|725432.6|723933.6|724908.5|723421|30
1631786900000|2021-09-16 10:08:20|724937.9|723937.9|724890.8|723890.8|725426.8|723937.9|724848.2|723347.1|28
1631786910000|2021-09-16 10:08:30|724890.4|723890.4|725427.6|723427.6|725428.8|723919.7|724888.3|723416.2|24
1631786920000|2021-09-16 10:08:40|725425.9|723425.9|724916.2|723916.2|725425.9|723925.8|724912.3|723425.9|21
1631786930000|2021-09-16 10:08:50|724916.7|723916.7|724943.3|723943.3|725441.4|723945.9|724916.7|723438.3|24
1631786940000|2021-09-16 10:09:00|724940.7|723940.7|724986|723986|725481.9|723990.9|724940.7|723479.9|29
1631786950000|2021-09-16 10:09:10|724983.8|723983.8|724970|723970|724991.1|723991.1|724968.1|723968.1|22
1631786960000|2021-09-16 10:09:20|724990.5|723990.5|724920.9|723920.9|725450.7|723990.5|724919.4|723444.1|32
1631786970000|2021-09-16 10:09:30|724923.5|723923.5|724930|723930|724934.8|723934.8|724914.4|723914.4|13
1631786980000|2021-09-16 10:09:40|724919.8|723919.8|724924.2|723924.2|724933.6|723933.6|724914.8|723914.8|18
1631786990000|2021-09-16 10:09:50|724927.6|723927.6|724855.3|723855.3|725436|723927.6|724835.2|723344.9|32
1631787000000|2021-09-16 10:10:00|724854.8|723854.8|724863.8|723863.8|724869.2|723869.2|724853.2|723853.2|20
1631787010000|2021-09-16 10:10:10|724868.3|723868.3|724876.8|723876.8|724876.9|723876.9|724866.5|723866.5|23
1631787020000|2021-09-16 10:10:20|724875.3|723875.3|724883|723883|724892.5|723892.5|724875.1|723875.1|19
1631787030000|2021-09-16 10:10:30|724882.5|723882.5|724855.2|723855.2|724883|723883|724853.5|723853.5|25
1631787040000|2021-09-16 10:10:40|724856.3|723856.3|724858.8|723858.8|724861.9|723861.9|724854|723854|18
1631787050000|2021-09-16 10:10:50|724858.6|723858.6|724872.7|723872.7|724872.7|723872.7|724858.6|723858.6|18
1631787060000|2021-09-16 10:11:00|724873.7|723873.7|724864.8|723864.8|724876.9|723876.9|724857.2|723857.2|23
1631787070000|2021-09-16 10:11:10|724865.7|723865.7|724837.1|723837.1|724869.1|723869.1|724833.3|723833.3|25
1631787080000|2021-09-16 10:11:20|724835.8|723835.8|724824.7|723824.7|724836.4|723836.4|724824.7|723824.7|18
1631787090000|2021-09-16 10:11:30|724824.4|723824.4|724781.1|723781.1|724829.5|723829.5|724777.1|723777.1|24
1631787100000|2021-09-16 10:11:40|724775.5|723775.5|724769.7|723769.7|724789.4|723789.4|724767.3|723767.3|28
1631787110000|2021-09-16 10:11:50|724768|723768|724786.7|723786.7|724789.3|723789.3|724768|723768|26
1631787120000|2021-09-16 10:12:00|724787.9|723787.9|724779.4|723779.4|724787.9|723787.9|724775.6|723775.6|24
1631787130000|2021-09-16 10:12:10|724778.9|723778.9|724777.1|723777.1|724785.7|723785.7|724776.4|723776.4|24
1631787140000|2021-09-16 10:12:20|724777.3|723777.3|724770.8|723770.8|724786.7|723786.7|724768.2|723768.2|22
1631787150000|2021-09-16 10:12:30|724771.4|723771.4|724814.1|723814.1|724818.5|723818.5|724771.4|723771.4|20
1631787160000|2021-09-16 10:12:40|724814.2|723814.2|724831.6|723831.6|725321.3|723847|724813.7|723321.3|24
1631787170000|2021-09-16 10:12:50|724830.2|723830.2|724811.3|723811.3|725317.6|723837.5|724803|723300.5|24
1631787180000|2021-09-16 10:13:00|724812.1|723812.1|724831.1|723831.1|725316.9|723837.3|724809.3|723312.6|31
1631787190000|2021-09-16 10:13:10|724831.4|723831.4|724827|723827|724832.9|723832.9|724827|723827|25
1631787200000|2021-09-16 10:13:20|724826|723826|725288.4|723288.4|725309.3|723826.4|724783.2|723288.1|27
1631787210000|2021-09-16 10:13:30|725291.9|723291.9|724776.1|723776.1|725291.9|723802.3|724775.2|723291.6|30
1631787220000|2021-09-16 10:13:40|724776.4|723776.4|724764.6|723764.6|725270.2|723776.6|724759.6|723265.8|27
1631787230000|2021-09-16 10:13:50|724767.4|723767.4|724773.1|723773.1|724773.1|723773.1|724761.3|723761.3|21
1631787240000|2021-09-16 10:14:00|724771.1|723771.1|724788.8|723788.8|724797.8|723797.8|724766.7|723766.7|23
1631787250000|2021-09-16 10:14:10|724790|723790|724783.1|723783.1|724791.2|723791.2|724782.3|723782.3|17
1631787260000|2021-09-16 10:14:20|724785.9|723785.9|724784.8|723784.8|724785.9|723785.9|724783.3|723783.3|12
1631787270000|2021-09-16 10:14:30|724784.1|723784.1|724800.2|723800.2|724810.2|723810.2|724784.1|723784.1|28
1631787280000|2021-09-16 10:14:40|724792.1|723792.1|724781.1|723781.1|724792.1|723792.1|724752.4|723752.4|25
1631787290000|2021-09-16 10:14:50|724781.3|723781.3|724772.2|723772.2|724788.1|723788.1|724767.5|723767.5|24
1631787300000|2021-09-16 10:15:00|724773.6|723773.6|724768.9|723768.9|724779.4|723779.4|724764.8|723764.8|30
1631787310000|2021-09-16 10:15:10|724767.3|723767.3|724763.9|723763.9|724772.2|723772.2|724763.9|723763.9|23
1631787320000|2021-09-16 10:15:20|724764.4|723764.4|724718.8|723718.8|724764.8|723764.8|724710|723710|28
1631787330000|2021-09-16 10:15:30|724709.6|723709.6|724718.2|723718.2|724724.9|723724.9|724708.9|723708.9|26
1631787340000|2021-09-16 10:15:40|724719.9|723719.9|724755.9|723755.9|724755.9|723755.9|724716.4|723716.4|28
1631787350000|2021-09-16 10:15:50|724753.1|723753.1|724764.6|723764.6|724775|723775|724742.6|723742.6|30
1631787360000|2021-09-16 10:16:00|724762.7|723762.7|724717.3|723717.3|724763.3|723763.3|724715.9|723715.9|29
1631787370000|2021-09-16 10:16:10|724726|723726|724729.6|723729.6|724731.7|723731.7|724725|723725|20
1631787380000|2021-09-16 10:16:20|724729.3|723729.3|724728.1|723728.1|724735.1|723735.1|724728.1|723728.1|19
1631787390000|2021-09-16 10:16:30|724731.1|723731.1|724771.3|723771.3|724778.5|723778.5|724723.5|723723.5|17
1631787400000|2021-09-16 10:16:40|724766|723766|724728.6|723728.6|724772.2|723772.2|724721|723721|18
1631787410000|2021-09-16 10:16:50|724728.1|723728.1|724730.3|723730.3|724737.2|723737.2|724723.2|723723.2|15
1631787420000|2021-09-16 10:17:00|724720.3|723720.3|724726.6|723726.6|724726.9|723726.9|724718.5|723718.5|21
1631787430000|2021-09-16 10:17:10|724726|723726|724740.6|723740.6|724740.6|723740.6|724725.7|723725.7|18
1631787440000|2021-09-16 10:17:20|724740.7|723740.7|724744.9|723744.9|724746.8|723746.8|724740.7|723740.7|21
1631787450000|2021-09-16 10:17:30|724741.5|723741.5|724739.9|723739.9|724750.6|723750.6|724736.4|723736.4|27
1631787460000|2021-09-16 10:17:40|724742.8|723742.8|724743.9|723743.9|724744|723744|724736|723736|21
1631787470000|2021-09-16 10:17:50|724743|723743|724725.9|723725.9|724743.4|723743.4|724725.2|723725.2|18
1631787480000|2021-09-16 10:18:00|724725.3|723725.3|724728|723728|724736.6|723736.6|724723.2|723723.2|25
1631787490000|2021-09-16 10:18:10|724729.6|723729.6|724723.2|723723.2|724729.6|723729.6|724722.4|723722.4|18
1631787500000|2021-09-16 10:18:20|724724.1|723724.1|724716.6|723716.6|724724.3|723724.3|724711.4|723711.4|20
1631787510000|2021-09-16 10:18:30|724712|723712|724702|723702|724721.4|723721.4|724700.5|723700.5|27
1631787520000|2021-09-16 10:18:40|724702.6|723702.6|724660.3|723660.3|725178.4|723702.6|724655.3|723165.9|31
1631787530000|2021-09-16 10:18:50|724650.1|723650.1|724600.2|723600.2|724650.1|723650.1|724579.4|723579.4|34
1631787540000|2021-09-16 10:19:00|724599.6|723599.6|724601.9|723601.9|724610.8|723610.8|724593.4|723593.4|31
1631787550000|2021-09-16 10:19:10|724602.3|723602.3|724620.7|723620.7|724622|723622|724602.1|723602.1|30
1631787560000|2021-09-16 10:19:20|724610.1|723610.1|724631.9|723631.9|724633.7|723633.7|724609.7|723609.7|27
1631787570000|2021-09-16 10:19:30|724651.7|723651.7|724613.4|723613.4|724654.2|723654.2|724595.8|723595.8|28
1631787580000|2021-09-16 10:19:40|724616|723616|724623.8|723623.8|724630.3|723630.3|724606.1|723606.1|23
1631787590000|2021-09-16 10:19:50|724631.9|723631.9|724552.3|723552.3|725055.9|723633.7|724547.7|723054.3|30
1631787600000|2021-09-16 10:20:00|724541.1|723541.1|724588.9|723588.9|725080.8|723589.5|724541.1|723063.9|32
1631787610000|2021-09-16 10:20:10|724588.4|723588.4|724560.4|723560.4|725094.1|723588.4|724558.6|723093.2|21
1631787620000|2021-09-16 10:20:20|724561.2|723561.2|724553.5|723553.5|724563.8|723563.8|724547.4|723547.4|23
1631787630000|2021-09-16 10:20:30|724558.9|723558.9|724556.2|723556.2|724558.9|723558.9|724555.3|723555.3|13
1631787640000|2021-09-16 10:20:40|724558.8|723558.8|724543.5|723543.5|724565.7|723565.7|724543.5|723543.5|27
1631787650000|2021-09-16 10:20:50|724548.1|723548.1|724534.5|723534.5|724548.9|723548.9|724531.4|723531.4|22
1631787660000|2021-09-16 10:21:00|724535.5|723535.5|724547.3|723547.3|724547.3|723547.3|724531.8|723531.8|21
1631787670000|2021-09-16 10:21:10|724547|723547|725183.3|723183.3|725188.1|723720.1|724540.9|723181.6|33
1631787680000|2021-09-16 10:21:20|725191.3|723191.3|724704.4|723704.4|725191.9|723747.3|724675.3|723184.2|24
1631787690000|2021-09-16 10:21:30|724719.2|723719.2|724716.2|723716.2|725210.4|723719.2|724692.8|723203.9|27
1631787700000|2021-09-16 10:21:40|724707.2|723707.2|724745.4|723745.4|724749.6|723749.6|724705.9|723705.9|21
1631787710000|2021-09-16 10:21:50|724751|723751|724766.8|723766.8|725245|723778.2|724745.6|723242.4|29
1631787720000|2021-09-16 10:22:00|724766.1|723766.1|724772.1|723772.1|724772.1|723772.1|724765.3|723765.3|21
1631787730000|2021-09-16 10:22:10|724769.1|723769.1|724804.6|723804.6|725355.3|723857.5|724752.4|723261|31
1631787740000|2021-09-16 10:22:20|724804.8|723804.8|724800.5|723800.5|725302.3|723804.8|724797.3|723302.1|26
1631787750000|2021-09-16 10:22:30|724783|723783|724824|723824|724824|723824|724783|723783|30
1631787760000|2021-09-16 10:22:40|724824.5|723824.5|724853.9|723853.9|725322.7|723866.1|724788.8|723288.3|34
1631787770000|2021-09-16 10:22:50|724855.9|723855.9|724854.4|723854.4|724866|723866|724849.5|723849.5|24
1631787780000|2021-09-16 10:23:00|724854.1|723854.1|724788.4|723788.4|725306.6|723893|724758.8|723267.3|37
1631787790000|2021-09-16 10:23:10|724789.4|723789.4|724819.5|723819.5|725347.7|723848|724789.4|723297.4|32
1631787800000|2021-09-16 10:23:20|724813.7|723813.7|724806.7|723806.7|725299.3|723815|724794.8|723299.3|24
1631787810000|2021-09-16 10:23:30|724802.1|723802.1|724745.1|723745.1|724808.4|723808.4|724745.1|723745.1|29
1631787820000|2021-09-16 10:23:40|724749.1|723749.1|724752.8|723752.8|724767.3|723767.3|724738.3|723738.3|27
1631787830000|2021-09-16 10:23:50|724741|723741|724730.4|723730.4|725242.5|723756.2|724723.6|723238.7|20
1631787840000|2021-09-16 10:24:00|724739.7|723739.7|724788.4|723788.4|725277|723794|724730|723277|25
1631787850000|2021-09-16 10:24:10|724792.8|723792.8|724804.1|723804.1|725317.1|723817.1|724792.8|723301.6|22
1631787860000|2021-09-16 10:24:20|724802.8|723802.8|724784.8|723784.8|724808.2|723808.2|724771.2|723771.2|24
1631787870000|2021-09-16 10:24:30|724785.9|723785.9|724799.5|723799.5|725303.3|723808.5|724780.3|723292|27
1631787880000|2021-09-16 10:24:40|724809|723809|724827.6|723827.6|725338.9|723833.7|724802.7|723321.9|34
1631787890000|2021-09-16 10:24:50|724827|723827|724833.6|723833.6|724839.2|723839.2|724826.5|723826.5|30
1631787900000|2021-09-16 10:25:00|724829.9|723829.9|724867.6|723867.6|724874.9|723874.9|724829.9|723829.9|35
1631787910000|2021-09-16 10:25:10|724873.2|723873.2|724839.6|723839.6|724873.2|723873.2|724837.8|723837.8|26
1631787920000|2021-09-16 10:25:20|724830.2|723830.2|724832.5|723832.5|724846.7|723846.7|724817.3|723817.3|27
1631787930000|2021-09-16 10:25:30|724831|723831|724851.2|723851.2|724870.3|723870.3|724828.3|723828.3|26
1631787940000|2021-09-16 10:25:40|724853|723853|724840.9|723840.9|724859.6|723859.6|724833.2|723833.2|17
1631787950000|2021-09-16 10:25:50|724842.6|723842.6|724917.3|723917.3|724917.3|723917.3|724831.2|723831.2|22
1631787960000|2021-09-16 10:26:00|724925.2|723925.2|724929.8|723929.8|725424.5|723934|724915.5|723420.9|20
1631787970000|2021-09-16 10:26:10|724922.2|723922.2|724931|723931|724933.2|723933.2|724922.2|723922.2|18
1631787980000|2021-09-16 10:26:20|724937.6|723937.6|724908.5|723908.5|724937.6|723937.6|724905.5|723905.5|18
1631787990000|2021-09-16 10:26:30|724906.2|723906.2|724969.2|723969.2|725478.3|723985.5|724903.4|723476.6|24
1631788000000|2021-09-16 10:26:40|724976|723976|724969.6|723969.6|725466.1|723991.6|724948.8|723457.8|26
1631788010000|2021-09-16 10:26:50|724965.4|723965.4|724970.5|723970.5|724979|723979|724954.8|723954.8|25
1631788020000|2021-09-16 10:27:00|724965.3|723965.3|724981.2|723981.2|724981.2|723981.2|724965.3|723965.3|20
1631788030000|2021-09-16 10:27:10|724980.3|723980.3|724979.1|723979.1|724986.2|723986.2|724979.1|723979.1|14
1631788040000|2021-09-16 10:27:20|724978.4|723978.4|724965.3|723965.3|724983.1|723983.1|724965.3|723965.3|24
1631788050000|2021-09-16 10:27:30|724954.7|723954.7|725437.8|723437.8|725445|723990|724954.7|723425.7|31
1631788060000|2021-09-16 10:27:40|725433.7|723433.7|724944.5|723944.5|725450.7|723957.5|724937.6|723430.8|27
1631788070000|2021-09-16 10:27:50|724948.2|723948.2|724970.9|723970.9|725481.3|723970.9|724938|723447.2|36
1631788080000|2021-09-16 10:28:00|724966.2|723966.2|725000|724000|725029.6|724029.6|724963.9|723963.9|26
1631788090000|2021-09-16 10:28:10|725003.8|724003.8|724994.9|723994.9|725003.8|724003.8|724986.5|723986.5|13
1631788100000|2021-09-16 10:28:20|724997.7|723997.7|725000.6|724000.6|725004.6|724004.6|724993.7|723993.7|17
1631788110000|2021-09-16 10:28:30|724992.9|723992.9|724999.4|723999.4|724999.6|723999.6|724985.1|723985.1|18
1631788120000|2021-09-16 10:28:40|724998.7|723998.7|724995.5|723995.5|725019.5|724019.5|724994.5|723994.5|18
1631788130000|2021-09-16 10:28:50|724988.4|723988.4|725569.4|723569.4|725569.4|724014.3|724985.1|723569.4|29
1631788140000|2021-09-16 10:29:00|725052.5|724052.5|725079.1|724079.1|725084.1|724084.1|725052.5|724052.5|24
1631788150000|2021-09-16 10:29:10|725077.9|724077.9|725130.2|724130.2|725603.7|724130.2|725077.9|723595|24
1631788160000|2021-09-16 10:29:20|725133.7|724133.7|725168.2|724168.2|725168.2|724168.2|725133.7|724133.7|34
1631788170000|2021-09-16 10:29:30|725154.7|724154.7|725160|724160|725173.5|724173.5|725148.6|724148.6|25
1631788180000|2021-09-16 10:29:40|725158|724158|725151.5|724151.5|725162.8|724162.8|725146|724146|29
1631788190000|2021-09-16 10:29:50|725158|724158|725163.8|724163.8|725178.9|724178.9|725150.4|724150.4|33
1631788200000|2021-09-16 10:30:00|725160.8|724160.8|725178|724178|725178|724178|725145.2|724145.2|30
1631788210000|2021-09-16 10:30:10|725175.8|724175.8|725131.1|724131.1|725175.8|724175.8|725131.1|724131.1|24
1631788220000|2021-09-16 10:30:20|725145.2|724145.2|725164.7|724164.7|725168.8|724168.8|725145.2|724145.2|30
1631788230000|2021-09-16 10:30:30|725160.4|724160.4|725156.9|724156.9|725698.8|724206.1|725156.8|723663.6|36
1631788240000|2021-09-16 10:30:40|725165.2|724165.2|725207|724207|725700.1|724212.8|725160.1|723700.1|27
1631788250000|2021-09-16 10:30:50|725211.5|724211.5|725206.6|724206.6|725714.6|724211.5|725186.7|723700.7|19
1631788260000|2021-09-16 10:31:00|725179.9|724179.9|725224.5|724224.5|725735.3|724232.6|725179.9|723724.3|24
1631788270000|2021-09-16 10:31:10|725230.7|724230.7|725231.6|724231.6|725239.1|724239.1|725223.2|724223.2|20
1631788280000|2021-09-16 10:31:20|725231.3|724231.3|725257.7|724257.7|725756.1|724261.1|725231.1|723737|17
1631788290000|2021-09-16 10:31:30|725254|724254|725241.4|724241.4|725268.9|724268.9|725241.4|724241.4|19
1631788300000|2021-09-16 10:31:40|725245.1|724245.1|725741.6|723741.6|725749.1|724259.4|725242.2|723741.6|18
1631788310000|2021-09-16 10:31:50|725733.9|723733.9|725730.5|723730.5|725745.4|724235.7|725210|723721.5|19
1631788320000|2021-09-16 10:32:00|725729.7|723729.7|725680.2|723680.2|725730.6|724169.2|725161.9|723661.7|34
1631788330000|2021-09-16 10:32:10|725695.9|723695.9|725196.9|724196.9|725708.5|724198.7|725187.2|723684.6|36
1631788340000|2021-09-16 10:32:20|725187|724187|725184.2|724184.2|725199|724199|725176.7|724176.7|26
1631788350000|2021-09-16 10:32:30|725180.8|724180.8|725175|724175|725711.6|724182.5|725175|723671.9|26
1631788360000|2021-09-16 10:32:40|725721|723721|725178.7|724178.7|725721|724178.7|725170.7|723664.5|28
1631788370000|2021-09-16 10:32:50|725169.2|724169.2|725670.1|723670.1|725677.6|724183|725154.7|723660.5|23
1631788380000|2021-09-16 10:33:00|725668.7|723668.7|725142.7|724142.7|725687.2|724154.9|725140.3|723644.4|29
1631788390000|2021-09-16 10:33:10|725144.7|724144.7|725131.3|724131.3|725650.1|724144.7|725118.2|723629.7|28
1631788400000|2021-09-16 10:33:20|725132.1|724132.1|725614|723614|725633.9|724132.1|725127|723614|21
1631788410000|2021-09-16 10:33:30|725623.7|723623.7|725647.8|723647.8|725658.5|724126.1|725125.2|723600|26
1631788420000|2021-09-16 10:33:40|725644.9|723644.9|725640.4|723640.4|725661.3|723661.3|725633.4|723633.4|20
1631788430000|2021-09-16 10:33:50|725128.2|724128.2|725668|723668|725706.9|724185.5|725127.6|723645.1|18
1631788440000|2021-09-16 10:34:00|725671.6|723671.6|725682.2|723682.2|725701.1|723701.1|725637.2|723637.2|32
1631788450000|2021-09-16 10:34:10|725693.1|723693.1|725214.5|724214.5|725737.6|724226|725214.5|723693.1|26
1631788460000|2021-09-16 10:34:20|725214.7|724214.7|725255.7|724255.7|725773.2|724270.7|725207.7|723725.4|29
1631788470000|2021-09-16 10:34:30|725249.8|724249.8|725228.4|724228.4|725753.1|724261.9|725228.4|723753.1|22
1631788480000|2021-09-16 10:34:40|725229.5|724229.5|725213.2|724213.2|725756.3|724229.8|725203.6|723703.8|32
1631788490000|2021-09-16 10:34:50|725213.6|724213.6|725237.8|724237.8|725237.9|724237.9|725173|724173|33
1631788500000|2021-09-16 10:35:00|725224.5|724224.5|725210.3|724210.3|725746.9|724263.3|725205.1|723738.4|29
1631788510000|2021-09-16 10:35:10|725211.4|724211.4|725636.8|723636.8|725684.7|724212.1|725132.2|723634|27
1631788520000|2021-09-16 10:35:20|725633.5|723633.5|725602.5|723602.5|725636.8|724136|725094.4|723602.5|25
1631788530000|2021-09-16 10:35:30|725606.8|723606.8|725517.3|723517.3|725606.8|724097.6|725052.5|723517.3|30
1631788540000|2021-09-16 10:35:40|725527|723527|725536.6|723536.6|725553.4|724047|725003.6|723518|31
1631788550000|2021-09-16 10:35:50|725532.6|723532.6|725034.1|724034.1|725543.2|724039.4|725030.2|723527.4|21
1631788560000|2021-09-16 10:36:00|725033.2|724033.2|725510.6|723510.6|725526.6|724034.9|725003.4|723494.6|39
1631788570000|2021-09-16 10:36:10|725010.9|724010.9|725525.1|723525.1|725544.5|724037.5|725001.5|723522.2|30
1631788580000|2021-09-16 10:36:20|725520.1|723520.1|725582|723582|725609.5|724081.6|725060.3|723519.4|24
1631788590000|2021-09-16 10:36:30|725573.5|723573.5|725119.1|724119.1|725606|724122.9|725087.4|723573.5|27
1631788600000|2021-09-16 10:36:40|725122.4|724122.4|725121.2|724121.2|725624|724129.9|725114|723624|29
1631788610000|2021-09-16 10:36:50|725123.1|724123.1|725681.6|723681.6|725687.6|724153.2|725121.7|723636.3|24
1631788620000|2021-09-16 10:37:00|725683.6|723683.6|725681|723681|725683.6|724188.6|725173.5|723672|16
1631788630000|2021-09-16 10:37:10|725679.8|723679.8|725143.7|724143.7|725680.1|724182.4|725141|723658.8|25
1631788640000|2021-09-16 10:37:20|725147.7|724147.7|725159.8|724159.8|725163.8|724163.8|725147.7|724147.7|22
1631788650000|2021-09-16 10:37:30|725150.1|724150.1|725180.9|724180.9|725184.7|724184.7|725150.1|724150.1|24
1631788660000|2021-09-16 10:37:40|725178.6|724178.6|725654|723654|725676|724178.6|725153.1|723645.5|24
1631788670000|2021-09-16 10:37:50|725651.9|723651.9|725655.9|723655.9|725668.6|723668.6|725651.9|723651.9|23
1631788680000|2021-09-16 10:38:00|725658.3|723658.3|725250.2|724250.2|725744.1|724250.3|725152.7|723649.3|25
1631788690000|2021-09-16 10:38:10|725238.6|724238.6|725232.3|724232.3|725251.6|724251.6|725231.2|724231.2|27
1631788700000|2021-09-16 10:38:20|725232.6|724232.6|725236.7|724236.7|725249.4|724249.4|725216.9|724216.9|19
1631788710000|2021-09-16 10:38:30|725235.9|724235.9|725245|724245|725245|724245|725223.3|724223.3|25
1631788720000|2021-09-16 10:38:40|725228|724228|725311.4|724311.4|725844.5|724335|725221.8|723837.5|27
1631788730000|2021-09-16 10:38:50|725319.9|724319.9|725335.1|724335.1|725846.6|724335.1|725312.1|723838.5|16
1631788740000|2021-09-16 10:39:00|725342.2|724342.2|725350|724350|725354.5|724354.5|725333|724333|23
1631788750000|2021-09-16 10:39:10|725348.5|724348.5|725339|724339|725352.9|724352.9|725339|724339|17
1631788760000|2021-09-16 10:39:20|725339.1|724339.1|725905.3|723905.3|725920.8|724403.7|725334.2|723905.2|27
1631788770000|2021-09-16 10:39:30|725903.6|723903.6|725408.2|724408.2|725914.3|724426.9|725402.4|723895.5|34
1631788780000|2021-09-16 10:39:40|725410.5|724410.5|725430|724430|725430.2|724430.2|725399.8|724399.8|28
1631788790000|2021-09-16 10:39:50|725452.9|724452.9|725415.9|724415.9|725452.9|724452.9|725415.5|724415.5|16
1631788800000|2021-09-16 10:40:00|725415.7|724415.7|725421.7|724421.7|725423.9|724423.9|725414|724414|13
1631788810000|2021-09-16 10:40:10|725421|724421|725422.3|724422.3|725422.3|724422.3|725412.5|724412.5|9
1631788820000|2021-09-16 10:40:20|725420|724420|726020.9|724020.9|726037.7|724420|725413.5|723978.3|31
1631788830000|2021-09-16 10:40:30|726012.7|724012.7|726040.2|724040.2|726051.3|724051.3|726012.7|724012.7|27
1631788840000|2021-09-16 10:40:40|725536.9|724536.9|725522.5|724522.5|725549.3|724549.3|725522.5|724522.5|25
1631788850000|2021-09-16 10:40:50|725534.3|724534.3|725532.8|724532.8|726072.9|724540.5|725532.8|724030.4|27
1631788860000|2021-09-16 10:41:00|725526.7|724526.7|726052.4|724052.4|726057.6|724538.2|725526.7|724032.5|18
1631788870000|2021-09-16 10:41:10|726051.2|724051.2|725926.5|723926.5|726051.2|724051.2|725917.6|723917.6|28
1631788880000|2021-09-16 10:41:20|725937.7|723937.7|726049.8|724049.8|726060.4|724547.7|725547.7|723906.5|40
1631788890000|2021-09-16 10:41:30|726050.3|724050.3|726070.7|724070.7|726093.3|724564.8|725564.8|724050.3|30
1631788900000|2021-09-16 10:41:40|726067.5|724067.5|726013.9|724013.9|726068.8|724554.9|725488.5|724013.9|32
1631788910000|2021-09-16 10:41:50|726017.3|724017.3|726009.2|724009.2|726018.8|724508|725503.9|723997|23
1631788920000|2021-09-16 10:42:00|726006.2|724006.2|725542.1|724542.1|726048.8|724542.1|725515.7|723999.7|30
1631788930000|2021-09-16 10:42:10|726044.2|724044.2|726036.3|724036.3|726044.2|724553.4|725530.5|724031.2|29
1631788940000|2021-09-16 10:42:20|726029.9|724029.9|726011.9|724011.9|726030.9|724518.4|725504.4|724000.5|34
1631788950000|2021-09-16 10:42:30|726007.7|724007.7|726034.2|724034.2|726036.5|724036.5|726001.3|724001.3|32
1631788960000|2021-09-16 10:42:40|726034.5|724034.5|726019.2|724019.2|726037.9|724037.9|726019.1|724019.1|30
1631788970000|2021-09-16 10:42:50|726018.5|724018.5|725969.7|723969.7|726018.5|724018.5|725967.9|723967.9|30
1631788980000|2021-09-16 10:43:00|725967.9|723967.9|725511.4|724511.4|726013.6|724512.3|725509.3|723967.9|29
1631788990000|2021-09-16 10:43:10|725515.4|724515.4|725496.2|724496.2|726008.7|724516.9|725493.3|723986.5|32
1631789000000|2021-09-16 10:43:20|725495.1|724495.1|726004.3|724004.3|726017.2|724508.2|725491.9|724004.3|29
1631789010000|2021-09-16 10:43:30|725989.4|723989.4|725967.2|723967.2|725989.4|724485.3|725470|723965.4|27
1631789020000|2021-09-16 10:43:40|725967.3|723967.3|725984.3|723984.3|725984.3|723984.3|725967.3|723967.3|25
1631789030000|2021-09-16 10:43:50|725982.6|723982.6|725988.3|723988.3|726006.4|724006.4|725979.7|723979.7|24
1631789040000|2021-09-16 10:44:00|725487.2|724487.2|725492.6|724492.6|725495.6|724495.6|725487.2|724487.2|19
1631789050000|2021-09-16 10:44:10|725490.7|724490.7|725475.7|724475.7|726001.3|724492|725460.9|723963.8|29
1631789060000|2021-09-16 10:44:20|725465.8|724465.8|725476.4|724476.4|725478.6|724478.6|725465.8|724465.8|25
1631789070000|2021-09-16 10:44:30|725471.1|724471.1|725479.5|724479.5|725992|724499.1|725471.1|723991.7|24
1631789080000|2021-09-16 10:44:40|725481|724481|725487.9|724487.9|725488.3|724488.3|725476|724476|20
1631789090000|2021-09-16 10:44:50|725488.3|724488.3|725482|724482|725488.3|724488.3|725476.4|724476.4|27
1631789100000|2021-09-16 10:45:00|725480|724480|725976.9|723976.9|725976.9|724482.8|725437.7|723944.3|32
1631789110000|2021-09-16 10:45:10|725974.9|723974.9|725982.3|723982.3|725984.6|723984.6|725961.8|723961.8|27
1631789120000|2021-09-16 10:45:20|725978.6|723978.6|726005.7|724005.7|726011.7|724501.4|725486|723978.1|34
1631789130000|2021-09-16 10:45:30|726005.1|724005.1|726024.8|724024.8|726034.8|724034.8|726003.3|724003.3|34
1631789140000|2021-09-16 10:45:40|726025.5|724025.5|725526|724526|726031.2|724526|725526|724025|20
1631789150000|2021-09-16 10:45:50|725525.4|724525.4|725521.3|724521.3|725527.3|724527.3|725515.7|724515.7|20
1631789160000|2021-09-16 10:46:00|725518.6|724518.6|725995.8|723995.8|726020.9|724526.1|725515.2|723995.2|29
1631789170000|2021-09-16 10:46:10|726000.7|724000.7|725981.8|723981.8|726011.9|724467.2|725460.2|723968|26
1631789180000|2021-09-16 10:46:20|725981.9|723981.9|725473.9|724473.9|725982.1|724490.9|725473.9|723981.9|23
1631789190000|2021-09-16 10:46:30|725952.2|723952.2|725449|724449|725952.2|724451.7|725445.6|723941.8|18
1631789200000|2021-09-16 10:46:40|725450.5|724450.5|725462.2|724462.2|725464.1|724464.1|725450.5|724450.5|19
1631789210000|2021-09-16 10:46:50|725462.8|724462.8|725964.5|723964.5|725965.1|724462.8|725461.6|723951.7|20
1631789220000|2021-09-16 10:47:00|725452.7|724452.7|725973|723973|725989.1|724466.3|725452.7|723945.6|27
1631789230000|2021-09-16 10:47:10|725482.8|724482.8|725473.5|724473.5|725981.1|724482.8|725469.4|723957|31
1631789240000|2021-09-16 10:47:20|725473.8|724473.8|725478|724478|725984.6|724480.4|725464.4|723979.1|23
1631789250000|2021-09-16 10:47:30|725470.6|724470.6|725476.9|724476.9|726011.7|724489.7|725469|723969.7|31
1631789260000|2021-09-16 10:47:40|725973.4|723973.4|725473.9|724473.9|725980.3|724487.4|725458.6|723954|27
1631789270000|2021-09-16 10:47:50|725466.1|724466.1|725926.6|723926.6|725934|724466.1|725414.3|723915.7|35
1631789280000|2021-09-16 10:48:00|725419|724419|725921|723921|725937.9|724428.9|725417.9|723920.2|24
1631789290000|2021-09-16 10:48:10|725919.8|723919.8|725425.6|724425.6|725923.5|724428.4|725412.8|723919.8|21
1631789300000|2021-09-16 10:48:20|725426.9|724426.9|725935.2|723935.2|725940.3|724439|725413.8|723935.2|24
1631789310000|2021-09-16 10:48:30|725952.2|723952.2|725440.3|724440.3|725958.8|724448.1|725433.1|723927|26
1631789320000|2021-09-16 10:48:40|725434.8|724434.8|725930|723930|725934.8|724447.4|725432.7|723929.1|19
1631789330000|2021-09-16 10:48:50|725955.2|723955.2|725433.4|724433.4|725961.7|724436|725407.5|723916.8|30
1631789340000|2021-09-16 10:49:00|725428|724428|725424.7|724424.7|725443.7|724443.7|725421.8|724421.8|27
1631789350000|2021-09-16 10:49:10|725428|724428|725411.1|724411.1|725935.3|724428.7|725409.7|723905.9|28
1631789360000|2021-09-16 10:49:20|725416.1|724416.1|725921.7|723921.7|725934.4|724420.3|725398.9|723893.7|26
1631789370000|2021-09-16 10:49:30|725927.4|723927.4|725921.5|723921.5|725939.3|723939.3|725921.1|723921.1|25
1631789380000|2021-09-16 10:49:40|725921.2|723921.2|725917.6|723917.6|725932.5|724420.2|725394.8|723895.4|27
1631789390000|2021-09-16 10:49:50|725909.3|723909.3|725410.4|724410.4|725913.9|724410.9|725389.5|723888.6|27
1631789400000|2021-09-16 10:50:00|725904.5|723904.5|725391.4|724391.4|725907.2|724392.3|725386.7|723891.7|21
1631789410000|2021-09-16 10:50:10|725388|724388|725880.7|723880.7|725885.8|724392.9|725376.9|723874.1|22
1631789420000|2021-09-16 10:50:20|725873.1|723873.1|725362.5|724362.5|725879.4|724368|725359.8|723857.8|23
1631789430000|2021-09-16 10:50:30|725361.5|724361.5|725886.5|723886.5|725897.4|724396.5|725351.4|723860.1|27
1631789440000|2021-09-16 10:50:40|725390.7|724390.7|725875.8|723875.8|725889|724390.7|725390.7|723875.8|24
1631789450000|2021-09-16 10:50:50|725880.8|723880.8|725878.3|723878.3|725900.3|723900.3|725874.7|723874.7|29
1631789460000|2021-09-16 10:51:00|725863.8|723863.8|725875.8|723875.8|725883|724383.6|725370.5|723863.8|28
1631789470000|2021-09-16 10:51:10|725885|723885|725860.5|723860.5|725885|724364.8|725362.4|723859.1|25
1631789480000|2021-09-16 10:51:20|725859.9|723859.9|725883.2|723883.2|725887|723887|725829.2|723829.2|27
1631789490000|2021-09-16 10:51:30|725895.8|723895.8|725882.1|723882.1|725898|724390.2|725390.2|723871.6|25
1631789500000|2021-09-16 10:51:40|725879.2|723879.2|725906.5|723906.5|725924|723924|725853.4|723853.4|24
1631789510000|2021-09-16 10:51:50|725886|723886|725883.2|723883.2|725899.2|723899.2|725880|723880|24
1631789520000|2021-09-16 10:52:00|725882.4|723882.4|725895.9|723895.9|725902|724390.5|725384|723879.1|29
1631789530000|2021-09-16 10:52:10|725890.2|723890.2|725949.9|723949.9|725954.2|724422.2|725386.7|723881.1|33
1631789540000|2021-09-16 10:52:20|725948.9|723948.9|725945.5|723945.5|725949.9|723949.9|725926.1|723926.1|25
1631789550000|2021-09-16 10:52:30|725456.4|724456.4|725953.1|723953.1|725963.5|724456.4|725456.4|723943|20
1631789560000|2021-09-16 10:52:40|725956.6|723956.6|725450.9|724450.9|725958.7|724450.9|725450.9|723943.5|22
1631789570000|2021-09-16 10:52:50|725443.4|724443.4|725872.6|723872.6|725938|724443.4|725370.4|723866.6|30
1631789580000|2021-09-16 10:53:00|725861.5|723861.5|725931.6|723931.6|725944.5|723944.5|725861.5|723861.5|31
1631789590000|2021-09-16 10:53:10|725930.8|723930.8|725926.5|723926.5|725931.1|724412.2|725397.5|723896.5|34
1631789600000|2021-09-16 10:53:20|725918|723918|725893.2|723893.2|725919.8|724417|725410.6|723893.2|33
1631789610000|2021-09-16 10:53:30|725899.1|723899.1|725917.5|723917.5|725923.3|724411.7|725396.1|723898|28
1631789620000|2021-09-16 10:53:40|725915.9|723915.9|725380.5|724380.5|725922.2|724416.6|725380.5|723889.8|32
1631789630000|2021-09-16 10:53:50|725390.9|724390.9|725908.3|723908.3|725909.2|724393.8|725384.3|723864.3|29
1631789640000|2021-09-16 10:54:00|725898.4|723898.4|725864.2|723864.2|725913.6|723913.6|725860.1|723860.1|29
1631789650000|2021-09-16 10:54:10|725863.8|723863.8|725876.1|723876.1|725880|724362.7|725362.7|723860.8|20
1631789660000|2021-09-16 10:54:20|725873.5|723873.5|725944.9|723944.9|725946.3|724435|725430.6|723867.7|27
1631789670000|2021-09-16 10:54:30|725945.6|723945.6|725931.8|723931.8|725947.4|723947.4|725930.9|723930.9|15
1631789680000|2021-09-16 10:54:40|725932.5|723932.5|725932.1|723932.1|725940|723940|725929.5|723929.5|17
1631789690000|2021-09-16 10:54:50|725931.7|723931.7|725885.7|723885.7|725931.7|724379.3|725379.3|723853.5|22
1631789700000|2021-09-16 10:55:00|725875.7|723875.7|725865|723865|725883|723883|725860.4|723860.4|28
1631789710000|2021-09-16 10:55:10|725858.5|723858.5|725931.6|723931.6|725931.6|724425.7|725384.3|723858.5|26
1631789720000|2021-09-16 10:55:20|725425.1|724425.1|725948.8|723948.8|725951.2|724455.2|725424.2|723932.7|17
1631789730000|2021-09-16 10:55:30|725441.6|724441.6|725964.3|723964.3|725964.3|724448|725432.5|723924.1|22
1631789740000|2021-09-16 10:55:40|725944.6|723944.6|725934.5|723934.5|725966.2|724454.2|725423.8|723926.8|30
1631789750000|2021-09-16 10:55:50|725938.1|723938.1|725450.2|724450.2|725953.4|724468.4|725435.6|723932.5|27
1631789760000|2021-09-16 10:56:00|725449.1|724449.1|725919|723919|725939.2|724456|725439.5|723919|15
1631789770000|2021-09-16 10:56:10|725928.1|723928.1|725442.2|724442.2|725945|724443.6|725426.3|723928.1|18
1631789780000|2021-09-16 10:56:20|725436.5|724436.5|725458.7|724458.7|725463.1|724463.1|725436.5|724436.5|24
1631789790000|2021-09-16 10:56:30|725458.2|724458.2|725428.8|724428.8|725926.2|724458.2|725426|723926.2|23
1631789800000|2021-09-16 10:56:40|725429.3|724429.3|725443.6|724443.6|725947.1|724445.7|725427.1|723933|16
1631789810000|2021-09-16 10:56:50|725442|724442|725454.7|724454.7|725968.7|724466.6|725433.1|723926.4|30
1631789820000|2021-09-16 10:57:00|725451.2|724451.2|725466.1|724466.1|725473.5|724473.5|725448.6|724448.6|27
1631789830000|2021-09-16 10:57:10|725458|724458|725460.1|724460.1|725477.7|724477.7|725449.6|724449.6|20
1631789840000|2021-09-16 10:57:20|725464.3|724464.3|725468.8|724468.8|725476.2|724476.2|725464.3|724464.3|14
1631789850000|2021-09-16 10:57:30|725465.5|724465.5|725986.1|723986.1|725986.1|724484.7|725462.1|723969.6|22
1631789860000|2021-09-16 10:57:40|725965.7|723965.7|725473.8|724473.8|725986.7|724475.1|725468.2|723962.3|23
1631789870000|2021-09-16 10:57:50|725487|724487|725970.1|723970.1|725970.1|724487|725469.1|723970.1|20
1631789880000|2021-09-16 10:58:00|725968.9|723968.9|725981.8|723981.8|725982.6|724487.4|725461.3|723964.8|19
1631789890000|2021-09-16 10:58:10|725485.4|724485.4|725974.3|723974.3|725994.2|724488.7|725457.5|723973.1|21
1631789900000|2021-09-16 10:58:20|725975.3|723975.3|725926.4|723926.4|725975.3|723975.3|725926.4|723926.4|26
1631789910000|2021-09-16 10:58:30|725925.1|723925.1|725930.5|723930.5|725942.3|723942.3|725924.7|723924.7|23
1631789920000|2021-09-16 10:58:40|725930|723930|725445.5|724445.5|725963.4|724445.5|725429.7|723928.5|28
1631789930000|2021-09-16 10:58:50|725442|724442|725459.4|724459.4|725968.5|724459.4|725421.2|723918.4|32
1631789940000|2021-09-16 10:59:00|725471.7|724471.7|725963.1|723963.1|725991.1|724498.8|725471.7|723962.8|36
1631789950000|2021-09-16 10:59:10|725964.5|723964.5|725935.8|723935.8|725967.1|723967.1|725922.4|723922.4|24
1631789960000|2021-09-16 10:59:20|725939.3|723939.3|725954.2|723954.2|725987.8|724447.9|725447.9|723920.9|30
1631789970000|2021-09-16 10:59:30|725960.1|723960.1|725964.4|723964.4|725964.4|724452.6|725452.6|723935.5|21
1631789980000|2021-09-16 10:59:40|725958.1|723958.1|726044.7|724044.7|726056.1|724056.1|725941.1|723941.1|26
1631789990000|2021-09-16 10:59:50|726046.2|724046.2|726031.9|724031.9|726046.2|724046.2|726027.3|724027.3|20
1631790000000|2021-09-16 11:00:00|726032.9|724032.9|726033.3|724033.3|726044.9|724044.9|726022.6|724022.6|21
1631790010000|2021-09-16 11:00:10|726031.6|724031.6|726034|724034|726034|724034|726028|724028|16
1631790020000|2021-09-16 11:00:20|726033.2|724033.2|726048.8|724048.8|726059.8|724555|725551.8|724033.2|17
1631790030000|2021-09-16 11:00:30|726047|724047|726134.5|724134.5|726135.7|724648.6|725624.4|724043.6|31
1631790040000|2021-09-16 11:00:40|726133.9|724133.9|726110.4|724110.4|726144.6|724144.6|726105.6|724105.6|31
1631790050000|2021-09-16 11:00:50|726112.3|724112.3|726119.5|724119.5|726122|724603.4|725588.4|724087.5|29
1631790060000|2021-09-16 11:01:00|726108.1|724108.1|726139.2|724139.2|726140.7|724140.7|726108.1|724108.1|28
1631790070000|2021-09-16 11:01:10|726138|724138|726103.4|724103.4|726138|724138|726092.5|724092.5|29
1631790080000|2021-09-16 11:01:20|726101.8|724101.8|726101|724101|726103.2|724103.2|726096.5|724096.5|17
1631790090000|2021-09-16 11:01:30|726094.4|724094.4|726070.6|724070.6|726098|724572|725572|724031|25
1631790100000|2021-09-16 11:01:40|726076.6|724076.6|726068.4|724068.4|726090.6|724585|725566.2|724056.4|25
1631790110000|2021-09-16 11:01:50|726067.5|724067.5|726087.2|724087.2|726089.1|724089.1|726067.5|724067.5|28
1631790120000|2021-09-16 11:02:00|726063.8|724063.8|726048.4|724048.4|726083.6|724083.6|726045.4|724045.4|31
1631790130000|2021-09-16 11:02:10|726049|724049|726069.1|724069.1|726077.2|724575.3|725575.3|724017.1|33
1631790140000|2021-09-16 11:02:20|726072.3|724072.3|725904|723904|726077.7|724077.7|725891.7|723891.7|35
1631790150000|2021-09-16 11:02:30|725903|723903|725844.1|723844.1|725903|723903|725841.7|723841.7|33
1631790160000|2021-09-16 11:02:40|725842.9|723842.9|725905.4|723905.4|725921.7|724374.8|725374.8|723839.3|33
1631790170000|2021-09-16 11:02:50|725907.1|723907.1|725912.5|723912.5|725913.7|723913.7|725904.6|723904.6|21
1631790180000|2021-09-16 11:03:00|725909.6|723909.6|725372|724372|725918.1|724381.3|725372|723863.4|17
1631790190000|2021-09-16 11:03:10|725386.2|724386.2|725876.2|723876.2|725889.3|724386.2|725381.4|723857.7|32
1631790200000|2021-09-16 11:03:20|725874.1|723874.1|725757.8|723757.8|725927|724309.5|725309.5|723748.5|28
1631790210000|2021-09-16 11:03:30|725727.4|723727.4|725803.3|723803.3|725819.2|724328|725252.8|723707.3|37
1631790220000|2021-09-16 11:03:40|725798.1|723798.1|725798.6|723798.6|725821.1|723821.1|725797|723797|21
1631790230000|2021-09-16 11:03:50|725802.2|723802.2|725742.2|723742.2|725802.2|723802.2|725742.2|723742.2|27
1631790240000|2021-09-16 11:04:00|725746.6|723746.6|725793.3|723793.3|725793.3|723793.3|725746.6|723746.6|21
1631790250000|2021-09-16 11:04:10|725801.7|723801.7|725784.7|723784.7|725801.7|723801.7|725766.3|723766.3|25
1631790260000|2021-09-16 11:04:20|725786.9|723786.9|725248.7|724248.7|725794.8|724260.1|725246.4|723739.6|25
1631790270000|2021-09-16 11:04:30|725218.6|724218.6|725771|723771|725775.2|724273.6|725218.6|723713.5|32
1631790280000|2021-09-16 11:04:40|725773.7|723773.7|725758.8|723758.8|725775.4|723775.4|725756.5|723756.5|21
1631790290000|2021-09-16 11:04:50|725760|723760|725857.3|723857.3|725857.3|723857.3|725760|723760|31
1631790300000|2021-09-16 11:05:00|725326|724326|725850|723850|725933.5|724423.5|725326|723850|38
1631790310000|2021-09-16 11:05:10|725851.3|723851.3|725696.2|723696.2|725851.3|724311|725287.4|723683.7|39
1631790320000|2021-09-16 11:05:20|725690|723690|725724.9|723724.9|725736.4|724230.4|725145.7|723657.9|34
1631790330000|2021-09-16 11:05:30|725722.4|723722.4|725733.9|723733.9|725760.8|723760.8|725716.1|723716.1|30
1631790340000|2021-09-16 11:05:40|725739.4|723739.4|725734.7|723734.7|725739.4|723739.4|725731.5|723731.5|17
1631790350000|2021-09-16 11:05:50|725730|723730|725747.7|723747.7|725747.7|723747.7|725724.9|723724.9|20
1631790360000|2021-09-16 11:06:00|725734.3|723734.3|725748.4|723748.4|725752.8|723752.8|725734.3|723734.3|33
1631790370000|2021-09-16 11:06:10|725746.6|723746.6|725748.8|723748.8|725766|723766|725720.9|723720.9|36
1631790380000|2021-09-16 11:06:20|725743.7|723743.7|725745.2|723745.2|725752.5|723752.5|725743.6|723743.6|22
1631790390000|2021-09-16 11:06:30|725746.2|723746.2|725743.7|723743.7|725750.7|723750.7|725729.2|723729.2|25
1631790400000|2021-09-16 11:06:40|725742|723742|725746.7|723746.7|725749.5|723749.5|725741.3|723741.3|20
1631790410000|2021-09-16 11:06:50|725747.1|723747.1|725754.5|723754.5|725756.8|723756.8|725739.9|723739.9|26
1631790420000|2021-09-16 11:07:00|725751.6|723751.6|725263.1|724263.1|725756.1|724276.3|725259.9|723737.3|32
1631790430000|2021-09-16 11:07:10|725263.5|724263.5|725931.7|723931.7|725960.4|724444.2|725262.1|723886.6|33
1631790440000|2021-09-16 11:07:20|725934|723934|725987.5|723987.5|725994.1|724492.3|725469.9|723918.8|29
1631790450000|2021-09-16 11:07:30|725981.7|723981.7|725835.1|723835.1|725981.7|723981.7|725833|723833|34
1631790460000|2021-09-16 11:07:40|725845.6|723845.6|725963.3|723963.3|725963.4|724406.9|725406.9|723837|36
1631790470000|2021-09-16 11:07:50|725460.8|724460.8|725966.3|723966.3|725969.9|724467.7|725460.8|723962.4|29
1631790480000|2021-09-16 11:08:00|725967.3|723967.3|725966|723966|725970.6|723970.6|725962.9|723962.9|26
1631790490000|2021-09-16 11:08:10|725964.5|723964.5|725964.1|723964.1|725969.2|723969.2|725961|723961|17
1631790500000|2021-09-16 11:08:20|725965|723965|725464.1|724464.1|725965|724471.8|725463.8|723959.8|33
1631790510000|2021-09-16 11:08:30|725957.1|723957.1|725468|724468|725969|724469.5|725451.9|723943.6|32
1631790520000|2021-09-16 11:08:40|725465.1|724465.1|725471.5|724471.5|726000.6|724503.3|725463.8|723943.9|30
1631790530000|2021-09-16 11:08:50|725466.4|724466.4|725373.4|724373.4|725888.8|724466.4|725369.7|723871.5|34
1631790540000|2021-09-16 11:09:00|725371.7|724371.7|725885.4|723885.4|725894.5|724395.7|725355.9|723860.6|38
1631790550000|2021-09-16 11:09:10|725882.2|723882.2|725861|723861|725887.6|723887.6|725861|723861|34
1631790560000|2021-09-16 11:09:20|725868.1|723868.1|725843.9|723843.9|725870.5|724345.7|725334.2|723828|35
1631790570000|2021-09-16 11:09:30|725835.1|723835.1|725352.8|724352.8|725853.5|724358.1|725313.6|723813.8|36
1631790580000|2021-09-16 11:09:40|725353.9|724353.9|725361|724361|725841|724361|725337.3|723829.5|34
1631790590000|2021-09-16 11:09:50|725361.5|724361.5|725900.5|723900.5|725901.8|724370.9|725361.5|723862.1|37
1631790600000|2021-09-16 11:10:00|725902.8|723902.8|725890.2|723890.2|725914.1|724405.9|725405.9|723878.6|30
1631790610000|2021-09-16 11:10:10|725888.6|723888.6|725867.6|723867.6|725905.2|723905.2|725867.6|723867.6|28
1631790620000|2021-09-16 11:10:20|725869.9|723869.9|725896.5|723896.5|725896.5|724392.3|725392.3|723865.4|22
1631790630000|2021-09-16 11:10:30|725901.9|723901.9|725876.5|723876.5|725917.4|724373.2|725373.2|723859.2|31
1631790640000|2021-09-16 11:10:40|725865.5|723865.5|725822.6|723822.6|725876.5|724369.6|725316|723822.6|29
1631790650000|2021-09-16 11:10:50|725820.8|723820.8|725826.7|723826.7|725829|723829|725818.7|723818.7|23
1631790660000|2021-09-16 11:11:00|725824.8|723824.8|725830.2|723830.2|725833.8|723833.8|725821.6|723821.6|22
1631790670000|2021-09-16 11:11:10|725829.4|723829.4|725834.8|723834.8|725848.4|723848.4|725829.4|723829.4|25
1631790680000|2021-09-16 11:11:20|725833.7|723833.7|725811.8|723811.8|725843.4|724336.9|725333.8|723810.4|26
1631790690000|2021-09-16 11:11:30|725811.5|723811.5|725285.5|724285.5|725811.5|724286|725285.5|723790.4|21
1631790700000|2021-09-16 11:11:40|725281.9|724281.9|725259.1|724259.1|725298|724298|725255.8|724255.8|32
1631790710000|2021-09-16 11:11:50|725259.8|724259.8|725248.2|724248.2|725268.1|724268.1|725232.9|724232.9|26
1631790720000|2021-09-16 11:12:00|725248.6|724248.6|725772.1|723772.1|725772.1|724256.6|725226.9|723751.9|31
1631790730000|2021-09-16 11:12:10|725781.7|723781.7|725260.4|724260.4|725781.7|724276.3|725255.1|723770.5|34
1631790740000|2021-09-16 11:12:20|725258|724258|725255.9|724255.9|725266.2|724266.2|725245|724245|27
1631790750000|2021-09-16 11:12:30|725256.3|724256.3|725280.4|724280.4|725804.1|724280.4|725256.3|723765.5|30
1631790760000|2021-09-16 11:12:40|725282.3|724282.3|725330.5|724330.5|725855.4|724330.5|725279.5|723790.7|35
1631790770000|2021-09-16 11:12:50|725327.1|724327.1|725337.3|724337.3|725859.1|724365.4|725322.7|723834.2|29
1631790780000|2021-09-16 11:13:00|725336.4|724336.4|725392.1|724392.1|725900|724396.7|725336.4|723867|30
1631790790000|2021-09-16 11:13:10|725393.5|724393.5|725347.1|724347.1|725864.5|724394.3|725332.2|723851.6|35
1631790800000|2021-09-16 11:13:20|725345.1|724345.1|725872.8|723872.8|725878.8|724356.8|725329.5|723849.9|28
1631790810000|2021-09-16 11:13:30|725870.1|723870.1|725396.5|724396.5|725870.1|724408.4|725358.8|723857.2|32
1631790820000|2021-09-16 11:13:40|725425.7|724425.7|725413.1|724413.1|725437.5|724437.5|725412.6|724412.6|27
1631790830000|2021-09-16 11:13:50|725412.5|724412.5|725406|724406|725929.9|724416.5|725406|723915.6|22
1631790840000|2021-09-16 11:14:00|725409|724409|725919.7|723919.7|725921.9|724414.8|725407.8|723906.8|25
1631790850000|2021-09-16 11:14:10|725916|723916|725915.9|723915.9|725917.9|723917.9|725908.6|723908.6|24
1631790860000|2021-09-16 11:14:20|725878.4|723878.4|725866.6|723866.6|725878.4|724384.5|725346.9|723858.1|35
1631790870000|2021-09-16 11:14:30|725863|723863|725916.5|723916.5|725933.2|724430.1|725416.7|723858.5|29
1631790880000|2021-09-16 11:14:40|725917|723917|725922.4|723922.4|725924.8|723924.8|725916.1|723916.1|21
1631790890000|2021-09-16 11:14:50|725922.2|723922.2|725921.2|723921.2|725923|723923|725921.2|723921.2|14
1631790900000|2021-09-16 11:15:00|725920.4|723920.4|725921.1|723921.1|725938.2|723938.2|725920.4|723920.4|24
1631790910000|2021-09-16 11:15:10|725920.7|723920.7|725361|724361|725923.9|724418.6|725349.4|723871.8|27
1631790920000|2021-09-16 11:15:20|725359.9|724359.9|725366.1|724366.1|725366.8|724366.8|725351.3|724351.3|18
1631790930000|2021-09-16 11:15:30|725361.8|724361.8|725807.8|723807.8|725807.8|724372.1|725308.2|723805.9|32
1631790940000|2021-09-16 11:15:40|725807.7|723807.7|725827.6|723827.6|725846.4|724353.8|725292.7|723805.2|33
1631790950000|2021-09-16 11:15:50|725827|723827|725365|724365|725842.4|724369.1|725297.6|723809.9|37
1631790960000|2021-09-16 11:16:00|725370.6|724370.6|725405|724405|725922.7|724408.1|725369.9|723922.7|29
1631790970000|2021-09-16 11:16:10|725409|724409|725400.2|724400.2|725918.4|724409.3|725381.5|723906.3|27
1631790980000|2021-09-16 11:16:20|725396.9|724396.9|725396.8|724396.8|725401.1|724401.1|725394.6|724394.6|23
1631790990000|2021-09-16 11:16:30|725396.2|724396.2|725405.2|724405.2|725405.2|724405.2|725394.2|724394.2|21
1631791000000|2021-09-16 11:16:40|725405.9|724405.9|725395.5|724395.5|725410.6|724410.6|725390.7|724390.7|22
1631791010000|2021-09-16 11:16:50|725394.3|724394.3|725397.9|724397.9|725399.6|724399.6|725394.3|724394.3|19
1631791020000|2021-09-16 11:17:00|725397.4|724397.4|725406.7|724406.7|725414.3|724414.3|725395.6|724395.6|26
1631791030000|2021-09-16 11:17:10|725404.3|724404.3|725401.3|724401.3|725411.8|724411.8|725400|724400|26
1631791040000|2021-09-16 11:17:20|725401.5|724401.5|725413.6|724413.6|725424.1|724424.1|725399.9|724399.9|23
1631791050000|2021-09-16 11:17:30|725404.9|724404.9|725403.5|724403.5|725409.9|724409.9|725397.8|724397.8|21
1631791060000|2021-09-16 11:17:40|725403|724403|725411.5|724411.5|725432.1|724432.1|725403|724403|32
1631791070000|2021-09-16 11:17:50|725411.7|724411.7|725448.5|724448.5|725448.5|724448.5|725411|724411|27
1631791080000|2021-09-16 11:18:00|725433.1|724433.1|725459.9|724459.9|725473.2|724473.2|725432.6|724432.6|30
1631791090000|2021-09-16 11:18:10|725462.7|724462.7|725485.3|724485.3|725971.9|724485.3|725450.2|723971.9|32
1631791100000|2021-09-16 11:18:20|725473.2|724473.2|725467.3|724467.3|725473.2|724473.2|725466.9|724466.9|27
1631791110000|2021-09-16 11:18:30|725467.8|724467.8|725457.2|724457.2|725470.7|724470.7|725454.7|724454.7|23
1631791120000|2021-09-16 11:18:40|725454.9|724454.9|725443.9|724443.9|725454.9|724454.9|725441.7|724441.7|15
1631791130000|2021-09-16 11:18:50|725443.8|724443.8|725452.3|724452.3|725467|724467|725443.4|724443.4|22
1631791140000|2021-09-16 11:19:00|725449.4|724449.4|725533.9|724533.9|725539.8|724539.8|725449.4|724449.4|33
1631791150000|2021-09-16 11:19:10|725553.6|724553.6|725656.2|724656.2|725656.2|724656.2|725537.7|724537.7|32
1631791160000|2021-09-16 11:19:20|725646.6|724646.6|726039.5|724039.5|726109.3|724668.8|725511.4|724039.5|32
1631791170000|2021-09-16 11:19:30|725521.2|724521.2|725508.8|724508.8|725535.3|724535.3|725503|724503|30
1631791180000|2021-09-16 11:19:40|725507.1|724507.1|725516.5|724516.5|725519.3|724519.3|725504.2|724504.2|25
1631791190000|2021-09-16 11:19:50|725516.7|724516.7|725513.6|724513.6|725525.4|724525.4|725504.4|724504.4|22
1631791200000|2021-09-16 11:20:00|725519.1|724519.1|725502.6|724502.6|725520|724520|725479.9|724479.9|34
1631791210000|2021-09-16 11:20:10|725502.2|724502.2|725483.2|724483.2|725502.2|724502.2|725479.6|724479.6|26
1631791220000|2021-09-16 11:20:20|725484.5|724484.5|725494|724494|725499.4|724499.4|725477.5|724477.5|29
1631791230000|2021-09-16 11:20:30|725475.7|724475.7|725481.1|724481.1|725482|724482|725475.7|724475.7|13
1631791240000|2021-09-16 11:20:40|725479.8|724479.8|725388.8|724388.8|725480.4|724480.4|725388.8|724388.8|28
1631791250000|2021-09-16 11:20:50|725384.7|724384.7|725367.2|724367.2|725881.5|724397.3|725367|723875.8|35
1631791260000|2021-09-16 11:21:00|725365.9|724365.9|725387.2|724387.2|725393.1|724393.1|725365.9|724365.9|29
1631791270000|2021-09-16 11:21:10|725386.9|724386.9|725348.1|724348.1|725398.9|724398.9|725336.1|724336.1|26
1631791280000|2021-09-16 11:21:20|725341.6|724341.6|725356.6|724356.6|725378.6|724378.6|725328.8|724328.8|36
1631791290000|2021-09-16 11:21:30|725355.9|724355.9|725346.5|724346.5|725359.1|724359.1|725345.1|724345.1|33
1631791300000|2021-09-16 11:21:40|725345.2|724345.2|725391.5|724391.5|725906|724407.9|725335.9|723906|33
1631791310000|2021-09-16 11:21:50|725397.8|724397.8|725391.4|724391.4|725404.6|724404.6|725386.2|724386.2|30
1631791320000|2021-09-16 11:22:00|725387.6|724387.6|725396|724396|725405.9|724405.9|725387.6|724387.6|26
1631791330000|2021-09-16 11:22:10|725395.9|724395.9|725385.3|724385.3|725397.1|724397.1|725378.7|724378.7|29
1631791340000|2021-09-16 11:22:20|725382.7|724382.7|725389.6|724389.6|725391.8|724391.8|725382.7|724382.7|30
1631791350000|2021-09-16 11:22:30|725388.8|724388.8|725394.8|724394.8|725402.9|724402.9|725386.4|724386.4|28
1631791360000|2021-09-16 11:22:40|725396|724396|725390.5|724390.5|725397.4|724397.4|725389.5|724389.5|27
1631791370000|2021-09-16 11:22:50|725391|724391|725391.5|724391.5|725394.6|724394.6|725386.4|724386.4|23
1631791380000|2021-09-16 11:23:00|725391.1|724391.1|725392.7|724392.7|725913.8|724396.2|725380.5|723913.8|30
1631791390000|2021-09-16 11:23:10|725393.1|724393.1|725389.4|724389.4|725398.3|724398.3|725385.3|724385.3|26
1631791400000|2021-09-16 11:23:20|725390|724390|725377|724377|725873|724390|725369.3|723866.2|35
1631791410000|2021-09-16 11:23:30|725380.7|724380.7|725414|724414|725429|724429|725378.9|724378.9|29
1631791420000|2021-09-16 11:23:40|725417.4|724417.4|725417.8|724417.8|725419.5|724419.5|725411.2|724411.2|25
1631791430000|2021-09-16 11:23:50|725415.3|724415.3|725432.2|724432.2|725442.5|724442.5|725414.3|724414.3|23
1631791440000|2021-09-16 11:24:00|725433.3|724433.3|725426.7|724426.7|725446.1|724446.1|725426.7|724426.7|29
1631791450000|2021-09-16 11:24:10|725425.6|724425.6|725442.3|724442.3|725443.7|724443.7|725423|724423|23
1631791460000|2021-09-16 11:24:20|725442.4|724442.4|725398.3|724398.3|725449.5|724449.5|725389.6|724389.6|31
1631791470000|2021-09-16 11:24:30|725416.6|724416.6|725397.8|724397.8|725416.6|724416.6|725395.4|724395.4|30
1631791480000|2021-09-16 11:24:40|725401.8|724401.8|725925.8|723925.8|725925.8|724431.6|725396.8|723925.8|29
1631791490000|2021-09-16 11:24:50|725928.8|723928.8|725415.2|724415.2|725928.8|724423.6|725393.6|723928.8|33
1631791500000|2021-09-16 11:25:00|725408.8|724408.8|725428.8|724428.8|725440.1|724440.1|725408.2|724408.2|32
1631791510000|2021-09-16 11:25:10|725426.7|724426.7|725400.5|724400.5|725427.7|724427.7|725381.1|724381.1|30
1631791520000|2021-09-16 11:25:20|725403.3|724403.3|725387.9|724387.9|725900.4|724411.5|725383.5|723900.4|28
1631791530000|2021-09-16 11:25:30|725385.9|724385.9|725781|723781|725886.1|724388.4|725375.5|723777.1|30
1631791540000|2021-09-16 11:25:40|725787.3|723787.3|725796.9|723796.9|725797.2|724289.5|725283.6|723779.4|31
1631791550000|2021-09-16 11:25:50|725796.5|723796.5|725853.3|723853.3|725874|724358.5|725322.3|723791.2|29
1631791560000|2021-09-16 11:26:00|725855.9|723855.9|725422.6|724422.6|725929.8|724434.6|725340.4|723838.8|28
1631791570000|2021-09-16 11:26:10|725422|724422|725411.8|724411.8|725910.9|724423|725397.4|723902.7|26
1631791580000|2021-09-16 11:26:20|725411.4|724411.4|725367.5|724367.5|725876.1|724411.4|725362.9|723876.1|24
1631791590000|2021-09-16 11:26:30|725365.9|724365.9|725411.3|724411.3|725413.9|724413.9|725364.2|724364.2|25
1631791600000|2021-09-16 11:26:40|725412.9|724412.9|725903.5|723903.5|725903.5|724419.1|725403.5|723901.7|24
1631791610000|2021-09-16 11:26:50|725904.5|723904.5|725904.6|723904.6|725906.4|723906.4|725900.1|723900.1|12
1631791620000|2021-09-16 11:27:00|725903.1|723903.1|725408.9|724408.9|725906.8|724408.9|725398.5|723902.9|16
1631791630000|2021-09-16 11:27:10|725409.2|724409.2|725408|724408|725410.9|724410.9|725405.6|724405.6|13
1631791640000|2021-09-16 11:27:20|725407.1|724407.1|725374.6|724374.6|725879.5|724413.6|725365|723868.4|24
1631791650000|2021-09-16 11:27:30|725375.1|724375.1|725840.9|723840.9|725850.1|724380.8|725323.4|723829.3|27
1631791660000|2021-09-16 11:27:40|725836.5|723836.5|725822.4|723822.4|725845.2|724349.5|725317.1|723822.4|29
1631791670000|2021-09-16 11:27:50|725828.7|723828.7|725828.7|723828.7|725830.9|724325|725317.5|723817.1|36
1631791680000|2021-09-16 11:28:00|725823.2|723823.2|725370.3|724370.3|725868.7|724371.9|725299.8|723797.1|35
1631791690000|2021-09-16 11:28:10|725369.4|724369.4|725236.1|724236.1|725754.5|724370.3|725230.5|723732|26
1631791700000|2021-09-16 11:28:20|725229.1|724229.1|725246.3|724246.3|725726.4|724251.6|725210.7|723726.4|21
1631791710000|2021-09-16 11:28:30|725244.3|724244.3|725238.8|724238.8|725249.5|724249.5|725236.6|724236.6|13
1631791720000|2021-09-16 11:28:40|725238.4|724238.4|725235.5|724235.5|725244.6|724244.6|725234.3|724234.3|21
1631791730000|2021-09-16 11:28:50|725237.5|724237.5|725264.9|724264.9|725268.1|724268.1|725229.7|724229.7|21
1631791740000|2021-09-16 11:29:00|725268.5|724268.5|725250|724250|725268.5|724268.5|725239.7|724239.7|18
1631791750000|2021-09-16 11:29:10|725250.3|724250.3|725751.6|723751.6|725758.2|724250.5|725248.2|723742.1|18
1631791760000|2021-09-16 11:29:20|725753.4|723753.4|725301.2|724301.2|725760.7|724301.6|725260.2|723753.4|25
1631791770000|2021-09-16 11:29:30|725292.3|724292.3|725275.4|724275.4|725294.5|724294.5|725273.8|724273.8|17
1631791780000|2021-09-16 11:29:40|725277.6|724277.6|725274.5|724274.5|725279.4|724279.4|725274.5|724274.5|19
1631791790000|2021-09-16 11:29:50|725276.3|724276.3|725261.3|724261.3|725771.7|724281.1|725261.2|723756.5|33
1631791800000|2021-09-16 11:30:00|725248.9|724248.9|725262.7|724262.7|725760.9|724264.3|725248.7|723748.9|29
1631791810000|2021-09-16 11:30:10|725260.8|724260.8|725246.5|724246.5|725262.9|724262.9|725231.8|724231.8|23
1631791820000|2021-09-16 11:30:20|725250.6|724250.6|725271.3|724271.3|725791.2|724280|725249.1|723781.1|32
1631791830000|2021-09-16 11:30:30|725268.6|724268.6|725243.5|724243.5|725748.5|724274|725238.6|723740.7|34
1631791840000|2021-09-16 11:30:40|725243.6|724243.6|725226.9|724226.9|725736.7|724244|725221.3|723724.2|21
1631791850000|2021-09-16 11:30:50|725225.1|724225.1|725230|724230|725238.1|724238.1|725219.5|724219.5|23
1631791860000|2021-09-16 11:31:00|725225.3|724225.3|725250.6|724250.6|725760.1|724261.6|725220.8|723760.1|28
1631791870000|2021-09-16 11:31:10|725255.9|724255.9|725258.2|724258.2|725287.5|724287.5|725252.5|724252.5|29
1631791880000|2021-09-16 11:31:20|725259.1|724259.1|725244|724244|725263.5|724263.5|725230.4|724230.4|33
1631791890000|2021-09-16 11:31:30|725243.6|724243.6|725224.8|724224.8|725243.6|724243.6|725212.2|724212.2|23
1631791900000|2021-09-16 11:31:40|725224.9|724224.9|725269.9|724269.9|725783.5|724273.7|725224.9|723767.8|28
1631791910000|2021-09-16 11:31:50|725269.7|724269.7|725251.5|724251.5|725271.9|724271.9|725251.5|724251.5|24
1631791920000|2021-09-16 11:32:00|725248.1|724248.1|725252.8|724252.8|725257.8|724257.8|725238.8|724238.8|27
1631791930000|2021-09-16 11:32:10|725252.2|724252.2|725251.9|724251.9|725263.9|724263.9|725245.8|724245.8|22
1631791940000|2021-09-16 11:32:20|725251.6|724251.6|725246.8|724246.8|725754.5|724258.5|725246.1|723749.4|28
1631791950000|2021-09-16 11:32:30|725244.5|724244.5|725251.2|724251.2|725256.7|724256.7|725244.5|724244.5|30
1631791960000|2021-09-16 11:32:40|725255.2|724255.2|725246.9|724246.9|725271.4|724271.4|725239.2|724239.2|30
1631791970000|2021-09-16 11:32:50|725247|724247|725248.4|724248.4|725253.1|724253.1|725245.7|724245.7|22
1631791980000|2021-09-16 11:33:00|725240.6|724240.6|725735.7|723735.7|725739.2|724242.2|725235.4|723727.5|27
1631791990000|2021-09-16 11:33:10|725739.7|723739.7|725747.5|723747.5|725753.4|723753.4|725739.7|723739.7|24
1631792000000|2021-09-16 11:33:20|725747.7|723747.7|725262.9|724262.9|725776.7|724279.3|725258.8|723747.7|30
1631792010000|2021-09-16 11:33:30|725266.7|724266.7|725244.5|724244.5|725267.1|724267.1|725242.3|724242.3|31
1631792020000|2021-09-16 11:33:40|725244.3|724244.3|725261.4|724261.4|725762.4|724274.9|725238.5|723736.6|27
1631792030000|2021-09-16 11:33:50|725263.8|724263.8|725293|724293|725302.8|724302.8|725253.3|724253.3|30
1631792040000|2021-09-16 11:34:00|725301|724301|725261.5|724261.5|725309.1|724309.1|725260.6|724260.6|28
1631792050000|2021-09-16 11:34:10|725261.2|724261.2|725257.6|724257.6|725264.9|724264.9|725244|724244|25
1631792060000|2021-09-16 11:34:20|725256.1|724256.1|725253.7|724253.7|725260.4|724260.4|725249.4|724249.4|22
1631792070000|2021-09-16 11:34:30|725252.4|724252.4|725233.6|724233.6|725737.9|724257.5|725231.7|723730.9|25
1631792080000|2021-09-16 11:34:40|725233|724233|725238.4|724238.4|725244.2|724244.2|725232.1|724232.1|27
1631792090000|2021-09-16 11:34:50|725236.8|724236.8|725248.5|724248.5|725254.1|724254.1|725230.1|724230.1|28
1631792100000|2021-09-16 11:35:00|725247.5|724247.5|725272.2|724272.2|725768.3|724272.2|725245.6|723750.1|34
1631792110000|2021-09-16 11:35:10|725265.6|724265.6|725242.6|724242.6|725267.2|724267.2|725229.1|724229.1|31
1631792120000|2021-09-16 11:35:20|725243.4|724243.4|725256|724256|725263|724263|725239.6|724239.6|32
1631792130000|2021-09-16 11:35:30|725258.6|724258.6|725247|724247|725265.6|724265.6|725244.2|724244.2|29
1631792140000|2021-09-16 11:35:40|725248.9|724248.9|725242.9|724242.9|725256.5|724256.5|725239.8|724239.8|38
1631792150000|2021-09-16 11:35:50|725243.5|724243.5|725226.5|724226.5|725254.2|724254.2|725225.7|724225.7|31
1631792160000|2021-09-16 11:36:00|725227.2|724227.2|725732.2|723732.2|725732.2|724233.2|725224.5|723731|22
1631792170000|2021-09-16 11:36:10|725731.4|723731.4|725234.4|724234.4|725731.4|724238.1|725231.4|723729.2|22
1631792180000|2021-09-16 11:36:20|725233.8|724233.8|725232.9|724232.9|725241.7|724241.7|725232|724232|12
1631792190000|2021-09-16 11:36:30|725233.4|724233.4|725751.9|723751.9|725751.9|724245.5|725232.9|723741.1|22
1631792200000|2021-09-16 11:36:40|725751.8|723751.8|725242.4|724242.4|725763.7|724257.1|725239|723748.7|32
1631792210000|2021-09-16 11:36:50|725244.2|724244.2|725736.3|723736.3|725757.3|724254.2|725232.2|723734.1|33
1631792220000|2021-09-16 11:37:00|725732.3|723732.3|725747.5|723747.5|725756.4|724247.7|725231.1|723730.3|22
1631792230000|2021-09-16 11:37:10|725757.8|723757.8|725279.6|724279.6|725760.4|724294.2|725255.5|723749.8|27
1631792240000|2021-09-16 11:37:20|725281.2|724281.2|725278.1|724278.1|725797|724284.2|725276.8|723793|35
1631792250000|2021-09-16 11:37:30|725278|724278|725262.2|724262.2|725783.1|724278|725257.9|723764.2|30
1631792260000|2021-09-16 11:37:40|725278.1|724278.1|725263.7|724263.7|725280.9|724280.9|725260.7|724260.7|26
1631792270000|2021-09-16 11:37:50|725264.4|724264.4|725292.7|724292.7|725299.5|724299.5|725257.8|724257.8|21
1631792280000|2021-09-16 11:38:00|725288.3|724288.3|725277.9|724277.9|725294.4|724294.4|725276.1|724276.1|25
1631792290000|2021-09-16 11:38:10|725279.8|724279.8|725799.2|723799.2|725802.1|724301.1|725269|723794.8|32
1631792300000|2021-09-16 11:38:20|725800.4|723800.4|725785.8|723785.8|725828|724316.6|725277.1|723779.5|32
1631792310000|2021-09-16 11:38:30|725277.3|724277.3|725235.6|724235.6|725744|724280.5|725227.6|723744|25
1631792320000|2021-09-16 11:38:40|725211.4|724211.4|725233.5|724233.5|725240.9|724240.9|725211.4|724211.4|22
1631792330000|2021-09-16 11:38:50|725232|724232|725227.6|724227.6|725235|724235|725227.6|724227.6|11
1631792340000|2021-09-16 11:39:00|725233.7|724233.7|725292.8|724292.8|725792.7|724292.8|725232.2|723734.8|26
1631792350000|2021-09-16 11:39:10|725298.8|724298.8|725832.5|723832.5|725832.5|724313.3|725298.8|723793.6|26
1631792360000|2021-09-16 11:39:20|725321.7|724321.7|725781.7|723781.7|725800.4|724325.2|725263.5|723774|29
1631792370000|2021-09-16 11:39:30|725268.5|724268.5|725267.4|724267.4|725773.7|724274.2|725265.5|723770.5|28
1631792380000|2021-09-16 11:39:40|725267.6|724267.6|725258|724258|725778.7|724288.5|725258|723763.1|30
1631792390000|2021-09-16 11:39:50|725258.1|724258.1|725247.2|724247.2|725737.6|724258.3|725232.2|723729.2|23
1631792400000|2021-09-16 11:40:00|725242.4|724242.4|725235.8|724235.8|725250.1|724250.1|725235.8|724235.8|29
1631792410000|2021-09-16 11:40:10|725236.9|724236.9|725242.9|724242.9|725244.6|724244.6|725236.2|724236.2|17
1631792420000|2021-09-16 11:40:20|725242.5|724242.5|725238.1|724238.1|725242.5|724242.5|725238.1|724238.1|12
1631792430000|2021-09-16 11:40:30|725238.2|724238.2|725233.7|724233.7|725739.8|724242.5|725231.3|723739.7|19
1631792440000|2021-09-16 11:40:40|725235.2|724235.2|725234|724234|725740.4|724241.5|725233.2|723734.2|20
1631792450000|2021-09-16 11:40:50|725237.2|724237.2|725226.7|724226.7|725743.5|724240.6|725223.6|723720.5|28
1631792460000|2021-09-16 11:41:00|725221.2|724221.2|725205.5|724205.5|725221.2|724221.2|725191.1|724191.1|26
1631792470000|2021-09-16 11:41:10|725198.7|724198.7|725216.1|724216.1|725722.8|724221.1|725193.8|723722.8|21
1631792480000|2021-09-16 11:41:20|725216.9|724216.9|725219.4|724219.4|725220.2|724220.2|725209.3|724209.3|30
1631792490000|2021-09-16 11:41:30|725216.1|724216.1|725213.4|724213.4|725224.4|724224.4|725203.9|724203.9|22
1631792500000|2021-09-16 11:41:40|725137.1|724137.1|725108.5|724108.5|725615.6|724137.1|725097.3|723610.4|26
1631792510000|2021-09-16 11:41:50|725107.8|724107.8|725597|723597|725616.3|724116|725103|723597|25
1631792520000|2021-09-16 11:42:00|725089.9|724089.9|725603|723603|725615.9|724116.8|725078.5|723561.7|37
1631792530000|2021-09-16 11:42:10|725602.5|723602.5|725041.3|724041.3|725602.5|724107.9|725041.3|723551.2|29
1631792540000|2021-09-16 11:42:20|725041.6|724041.6|725053|724053|725549.6|724054.4|725037.7|723539.2|26
1631792550000|2021-09-16 11:42:30|725052.1|724052.1|725541.2|723541.2|725550.9|724052.1|725034.8|723535.8|26
1631792560000|2021-09-16 11:42:40|725545.1|723545.1|725588.2|723588.2|725588.2|724049|725038.1|723536.4|28
1631792570000|2021-09-16 11:42:50|725598.4|723598.4|725555.7|723555.7|725598.4|724064.1|725050.2|723546.1|32
1631792580000|2021-09-16 11:43:00|725550.3|723550.3|725592.5|723592.5|725603.1|724097.8|725050.1|723545.6|30
1631792590000|2021-09-16 11:43:10|725598.8|723598.8|725003|724003|725634.8|724139.6|725003|723510.3|37
1631792600000|2021-09-16 11:43:20|725503.5|723503.5|725505.4|723505.4|725511.7|724022.1|725004|723495.6|28
1631792610000|2021-09-16 11:43:30|725503.8|723503.8|725467.8|723467.8|725517.5|723962|724962|723463|27
1631792620000|2021-09-16 11:43:40|725467.2|723467.2|725003.5|724003.5|725490.8|724008.9|724960.3|723466.6|21
1631792630000|2021-09-16 11:43:50|725007.9|724007.9|725003.2|724003.2|725502.7|724007.9|724998.2|723489.4|33
1631792640000|2021-09-16 11:44:00|724994.2|723994.2|725511.2|723511.2|725562.8|724027.8|724994.2|723500.4|34
1631792650000|2021-09-16 11:44:10|725510.9|723510.9|725564.9|723564.9|725564.9|724018.8|725009.9|723507.7|28
1631792660000|2021-09-16 11:44:20|725566.3|723566.3|725054|724054|725575.3|724075.2|725051.7|723563.9|26
1631792670000|2021-09-16 11:44:30|725053.8|724053.8|725061.9|724061.9|725061.9|724061.9|725053.6|724053.6|25
1631792680000|2021-09-16 11:44:40|725062.4|724062.4|725053.9|724053.9|725068.7|724068.7|725053.7|724053.7|22
1631792690000|2021-09-16 11:44:50|725053.8|724053.8|725012.9|724012.9|725507.8|724060.8|725005.5|723504.9|21
1631792700000|2021-09-16 11:45:00|725012.5|724012.5|725022.2|724022.2|725023.4|724023.4|725012.5|724012.5|22
1631792710000|2021-09-16 11:45:10|725022.5|724022.5|725037.7|724037.7|725557.7|724040.4|725007.5|723511.7|25
1631792720000|2021-09-16 11:45:20|725037.6|724037.6|725041.5|724041.5|725534.2|724072|725032|723534.2|26
1631792730000|2021-09-16 11:45:30|725031.1|724031.1|725023.6|724023.6|725036.6|724036.6|725011.3|724011.3|27
1631792740000|2021-09-16 11:45:40|725029.2|724029.2|725033.3|724033.3|725536.3|724047.5|725025.1|723536.3|30
1631792750000|2021-09-16 11:45:50|725033.4|724033.4|725012.3|724012.3|725036.6|724036.6|725012.3|724012.3|18
1631792760000|2021-09-16 11:46:00|725012.1|724012.1|725492|723492|725495.4|724024.8|724998.8|723492|25
1631792770000|2021-09-16 11:46:10|724999.3|723999.3|724985.3|723985.3|725499.8|724000.3|724985.3|723478.4|24
1631792780000|2021-09-16 11:46:20|724993.8|723993.8|725020|724020|725528.9|724027.5|724988.4|723512.1|23
1631792790000|2021-09-16 11:46:30|725023.3|724023.3|725018.7|724018.7|725023.3|724023.3|725014.7|724014.7|23
1631792800000|2021-09-16 11:46:40|725019.5|724019.5|725007|724007|725022.5|724022.5|725007|724007|10
1631792810000|2021-09-16 11:46:50|725005.7|724005.7|725013.4|724013.4|725015.9|724015.9|725005.7|724005.7|17
1631792820000|2021-09-16 11:47:00|725012.3|724012.3|724994.5|723994.5|725503.4|724013.1|724994.5|723492.3|19
1631792830000|2021-09-16 11:47:10|724993.2|723993.2|724994.4|723994.4|725485.2|723994.4|724978.3|723482.3|25
1631792840000|2021-09-16 11:47:20|724995|723995|724992.9|723992.9|724997.8|723997.8|724990.4|723990.4|21
1631792850000|2021-09-16 11:47:30|724991.4|723991.4|724962.9|723962.9|725459.8|723993.9|724944.6|723454.2|25
1631792860000|2021-09-16 11:47:40|724963|723963|724955.8|723955.8|725459.5|723963|724949.1|723456.6|25
1631792870000|2021-09-16 11:47:50|724956.3|723956.3|724953.6|723953.6|724958.6|723958.6|724950.9|723950.9|21
1631792880000|2021-09-16 11:48:00|724962.1|723962.1|724975|723975|725474.8|723980|724960.2|723474.6|19
1631792890000|2021-09-16 11:48:10|724974.8|723974.8|725486.9|723486.9|725486.9|723978|724974.8|723469.6|25
1631792900000|2021-09-16 11:48:20|725492.9|723492.9|725558.7|723558.7|725564.5|723564.5|725492.9|723492.9|26
1631792910000|2021-09-16 11:48:30|725548.6|723548.6|725549.7|723549.7|725551.9|723551.9|725542.7|723542.7|27
1631792920000|2021-09-16 11:48:40|725549.2|723549.2|725579.8|723579.8|725579.8|723579.8|725549.2|723549.2|25
1631792930000|2021-09-16 11:48:50|725578.9|723578.9|725596.9|723596.9|725597|723597|725573.4|723573.4|23
1631792940000|2021-09-16 11:49:00|725597.1|723597.1|725598.1|723598.1|725610.9|723610.9|725588.7|723588.7|26
1631792950000|2021-09-16 11:49:10|725599.3|723599.3|725081.5|724081.5|725603.7|724100.6|725073|723576.2|30
1631792960000|2021-09-16 11:49:20|725084.1|724084.1|725295.8|724295.8|725798.2|724295.8|725083.2|723607.3|34
1631792970000|2021-09-16 11:49:30|725289.1|724289.1|725671.2|723671.2|725823.3|724308.6|725279|723671.2|37
1631792980000|2021-09-16 11:49:40|725169.8|724169.8|725681.9|723681.9|725712.5|724221.3|725165.4|723669|37
1631792990000|2021-09-16 11:49:50|725181.9|724181.9|725677.9|723677.9|725696.1|724200.1|725181.9|723677.9|29
1631793000000|2021-09-16 11:50:00|725677.5|723677.5|725160.7|724160.7|725705.1|724211|725150.8|723627.2|36
1631793010000|2021-09-16 11:50:10|725158.7|724158.7|725575.2|723575.2|725679.8|724164.3|725063.8|723559.1|33
1631793020000|2021-09-16 11:50:20|725575.9|723575.9|725715.7|723715.7|725715.7|724210.9|725067.7|723563.1|30
1631793030000|2021-09-16 11:50:30|725718.1|723718.1|725730.8|723730.8|725732.2|724214.7|725214.7|723711.1|29
1631793040000|2021-09-16 11:50:40|725728.7|723728.7|725720.9|723720.9|725736.8|724236.5|725209.9|723704.4|30
1631793050000|2021-09-16 11:50:50|725717.2|723717.2|725679.3|723679.3|725723.6|723723.6|725679.3|723679.3|27
1631793060000|2021-09-16 11:51:00|725679.6|723679.6|725198|724198|725702.6|724208.6|725179.7|723676.4|28
1631793070000|2021-09-16 11:51:10|725197.5|724197.5|725100.5|724100.5|725624.5|724198.5|725100.5|723596.8|27
1631793080000|2021-09-16 11:51:20|725116.9|724116.9|724956.9|723956.9|725624.6|724121.8|724956.9|723447|27
1631793090000|2021-09-16 11:51:30|725462.2|723462.2|724931.4|723931.4|725462.2|723964|724930|723435.8|22
1631793100000|2021-09-16 11:51:40|724935.6|723935.6|724948.5|723948.5|725460.7|723957.1|724929.9|723431.6|29
1631793110000|2021-09-16 11:51:50|724948.1|723948.1|724954.1|723954.1|724962.7|723962.7|724944.2|723944.2|27
1631793120000|2021-09-16 11:52:00|724956|723956|724966.2|723966.2|725470.5|723968.9|724953.1|723460.8|26
1631793130000|2021-09-16 11:52:10|724967.7|723967.7|724974.3|723974.3|725464.5|723974.3|724959.7|723464.5|28
1631793140000|2021-09-16 11:52:20|724973.1|723973.1|724977.6|723977.6|724982.6|723982.6|724971.9|723971.9|17
1631793150000|2021-09-16 11:52:30|724977.8|723977.8|725007.3|724007.3|725482.2|724007.3|724976.2|723469.6|20
1631793160000|2021-09-16 11:52:40|724999.4|723999.4|724997.9|723997.9|725004.6|724004.6|724989.9|723989.9|26
1631793170000|2021-09-16 11:52:50|724997.1|723997.1|725018|724018|725019.2|724019.2|724996.3|723996.3|28
1631793180000|2021-09-16 11:53:00|725017.6|724017.6|724993|723993|725037.7|724037.7|724993|723993|17
1631793190000|2021-09-16 11:53:10|724992.4|723992.4|724991.6|723991.6|724998.2|723998.2|724989.5|723989.5|20
1631793200000|2021-09-16 11:53:20|724991.1|723991.1|724977.8|723977.8|725004|724004|724941.9|723941.9|25
1631793210000|2021-09-16 11:53:30|724971.2|723971.2|724955.3|723955.3|724977.8|723977.8|724952.3|723952.3|29
1631793220000|2021-09-16 11:53:40|724954.2|723954.2|724961.5|723961.5|724973.3|723973.3|724954.2|723954.2|19
1631793230000|2021-09-16 11:53:50|724961.2|723961.2|724959.4|723959.4|724970.3|723970.3|724957|723957|20
1631793240000|2021-09-16 11:54:00|724954|723954|725476.7|723476.7|725476.7|723964|724954|723451.8|16
1631793250000|2021-09-16 11:54:10|725473.5|723473.5|724972.7|723972.7|725475.8|723984.2|724962.1|723469.7|22
1631793260000|2021-09-16 11:54:20|724971.6|723971.6|724960.9|723960.9|724975.7|723975.7|724958.5|723958.5|19
1631793270000|2021-09-16 11:54:30|724957.9|723957.9|724909.1|723909.1|724974.8|723974.8|724908.7|723908.7|19
1631793280000|2021-09-16 11:54:40|725405.8|723405.8|724896.6|723896.6|725405.8|723920.6|724890.3|723405.8|30
1631793290000|2021-09-16 11:54:50|724894.4|723894.4|725430.3|723430.3|725458.5|723929.5|724894|723430.3|35
1631793300000|2021-09-16 11:55:00|725425.7|723425.7|724944.1|723944.1|725448.9|723948.2|724935.5|723425.7|34
1631793310000|2021-09-16 11:55:10|724945.8|723945.8|724959.7|723959.7|725456.4|723959.7|724923.9|723438.2|32
1631793320000|2021-09-16 11:55:20|724958.7|723958.7|725456.1|723456.1|725458.4|723964|724951.3|723446.3|30
1631793330000|2021-09-16 11:55:30|725458|723458|724890|723890|725459|723924|724890|723425.5|31
1631793340000|2021-09-16 11:55:40|724900.4|723900.4|724867.8|723867.8|724900.4|723900.4|724867.8|723867.8|23
1631793350000|2021-09-16 11:55:50|724868.6|723868.6|724800.2|723800.2|725399.5|723888.2|724799.6|723305.2|30
1631793360000|2021-09-16 11:56:00|724794.6|723794.6|724890.9|723890.9|725412|723902.5|724794.4|723377|32
1631793370000|2021-09-16 11:56:10|724891.2|723891.2|725343.6|723343.6|725386.6|723894.3|724845.5|723341.5|36
1631793380000|2021-09-16 11:56:20|724836.8|723836.8|724881|723881|725381.5|723881.4|724833.7|723371.1|26
1631793390000|2021-09-16 11:56:30|724880.2|723880.2|724893|723893|725396.3|723896|724878.9|723395.8|28
1631793400000|2021-09-16 11:56:40|724894|723894|724886.5|723886.5|724897.3|723897.3|724885.7|723885.7|28
1631793410000|2021-09-16 11:56:50|724887.8|723887.8|724899.2|723899.2|724899.2|723899.2|724887.8|723887.8|23
1631793420000|2021-09-16 11:57:00|724898.7|723898.7|724876.6|723876.6|725378.2|723898.7|724866.6|723372.8|26
1631793430000|2021-09-16 11:57:10|724877.3|723877.3|724875.7|723875.7|724879|723879|724874.6|723874.6|27
1631793440000|2021-09-16 11:57:20|724877.1|723877.1|724890|723890|724895.7|723895.7|724876.8|723876.8|31
1631793450000|2021-09-16 11:57:30|724889.5|723889.5|724920.7|723920.7|724920.7|723920.7|724885.8|723885.8|22
1631793460000|2021-09-16 11:57:40|724908|723908|724939.6|723939.6|724939.6|723939.6|724907.9|723907.9|33
1631793470000|2021-09-16 11:57:50|724939.8|723939.8|724971.3|723971.3|725468.7|723971.3|724938.7|723455.4|36
1631793480000|2021-09-16 11:58:00|724978.1|723978.1|725456.4|723456.4|725456.4|723978.1|724931.2|723456.4|34
1631793490000|2021-09-16 11:58:10|725463|723463|725517.8|723517.8|725521.2|724017.1|724945|723443.1|28
1631793500000|2021-09-16 11:58:20|725013|724013|725035.3|724035.3|725513.7|724037.4|724995.8|723509.8|38
1631793510000|2021-09-16 11:58:30|725037.5|724037.5|724998.3|723998.3|725513.9|724041|724997.7|723499.2|33
1631793520000|2021-09-16 11:58:40|724996.2|723996.2|724983.1|723983.1|725524.2|724023.4|724983.1|723507.9|33
1631793530000|2021-09-16 11:58:50|725496.7|723496.7|725020.6|724020.6|725534.7|724051.8|724980|723496.7|34
1631793540000|2021-09-16 11:59:00|725523.7|723523.7|725568.1|723568.1|725568.1|724060.4|725032.2|723523.7|32
1631793550000|2021-09-16 11:59:10|725577|723577|725087|724087|725600.1|724101.7|725076.6|723574.6|30
1631793560000|2021-09-16 11:59:20|725087.3|724087.3|725114.2|724114.2|725617.7|724116.8|725071|723599.4|24
1631793570000|2021-09-16 11:59:30|725614.5|723614.5|725099.9|724099.9|725616.1|724117.3|725094.1|723594.7|28
1631793580000|2021-09-16 11:59:40|725100.7|724100.7|725087.3|724087.3|725607.8|724109.1|725067.4|723582.9|33
1631793590000|2021-09-16 11:59:50|725084|724084|725492.9|723492.9|725592.3|724092.4|724992.7|723492.4|34
1631793600000|2021-09-16 12:00:00|724979.5|723979.5|725083.6|724083.6|725588.1|724087|724979.5|723503.8|38
1631793610000|2021-09-16 12:00:10|725086.4|724086.4|725103.6|724103.6|725108.9|724108.9|725086.3|724086.3|31
1631793620000|2021-09-16 12:00:20|725104.6|724104.6|725091.6|724091.6|725611.3|724111.9|725085.2|723599.7|29
1631793630000|2021-09-16 12:00:30|725093.5|724093.5|725105.4|724105.4|725117.5|724117.5|725077.4|724077.4|29
1631793640000|2021-09-16 12:00:40|725105.5|724105.5|725556.8|723556.8|725620.5|724111.4|725097|723556.8|36
1631793650000|2021-09-16 12:00:50|725564.6|723564.6|725505.2|723505.2|725583.9|724078.2|724997.5|723499.8|40
1631793660000|2021-09-16 12:01:00|725507.9|723507.9|725565.3|723565.3|725587.1|724069.9|725000.5|723507.9|37
1631793670000|2021-09-16 12:01:10|725564.6|723564.6|725059.9|724059.9|725572.1|724068.1|725056.3|723560.9|36
1631793680000|2021-09-16 12:01:20|725552.1|723552.1|725056.8|724056.8|725555.5|724062.6|725048.7|723551.1|32
1631793690000|2021-09-16 12:01:30|725057.2|724057.2|725517.6|723517.6|725565|724068.5|725026.9|723517.6|37
1631793700000|2021-09-16 12:01:40|725520.9|723520.9|725026.6|724026.6|725521.2|724032.7|724988.7|723505.5|31
1631793710000|2021-09-16 12:01:50|725023.7|724023.7|724976.5|723976.5|725522.1|724027.3|724968.4|723457.6|29
1631793720000|2021-09-16 12:02:00|724973.1|723973.1|725003|724003|725481.5|724007.1|724968.4|723464.4|34
1631793730000|2021-09-16 12:02:10|724987.8|723987.8|725043|724043|725539.5|724043|724983.3|723527.4|39
1631793740000|2021-09-16 12:02:20|725041.4|724041.4|725035.6|724035.6|725544.6|724056.7|725031.9|723542.9|37
1631793750000|2021-09-16 12:02:30|725046.2|724046.2|725052.8|724052.8|725554.6|724060.2|725043.5|723547.7|33
1631793760000|2021-09-16 12:02:40|725054.9|724054.9|725042.8|724042.8|725549.8|724060.4|725035.5|723540.9|36
1631793770000|2021-09-16 12:02:50|725044.3|724044.3|725551.9|723551.9|725569.5|724064.3|725039|723547.5|32
1631793780000|2021-09-16 12:03:00|725049.5|724049.5|725037.3|724037.3|725551.6|724059.6|725022|723530.8|37
1631793790000|2021-09-16 12:03:10|725038.8|724038.8|725445.5|723445.5|725526.7|724040.9|724944.4|723439.2|34
1631793800000|2021-09-16 12:03:20|725443.9|723443.9|724978.4|723978.4|725477.3|723999.5|724943.9|723443.9|39
1631793810000|2021-09-16 12:03:30|724984.9|723984.9|725040.5|724040.5|725536.8|724045.1|724980.4|723519.7|33
1631793820000|2021-09-16 12:03:40|725040.3|724040.3|725568.9|723568.9|725576.9|724081.2|725035.3|723558.7|36
1631793830000|2021-09-16 12:03:50|725571.4|723571.4|725070|724070|725576.5|724084.1|725061.6|723568.7|34
1631793840000|2021-09-16 12:04:00|725077|724077|725574.3|723574.3|725643.4|724114.2|725068.6|723568.3|39
1631793850000|2021-09-16 12:04:10|725574|723574|725106.9|724106.9|725606|724114.9|725075.1|723573.2|31
1631793860000|2021-09-16 12:04:20|725107.4|724107.4|725104|724104|725620.4|724120.4|725066|723576|30
1631793870000|2021-09-16 12:04:30|725105.1|724105.1|725085.5|724085.5|725609.7|724111.2|725071.4|723592.2|29
1631793880000|2021-09-16 12:04:40|725085.3|724085.3|725103.5|724103.5|725122.1|724122.1|725085.3|724085.3|32
1631793890000|2021-09-16 12:04:50|725110.2|724110.2|725128.3|724128.3|725128.3|724128.3|725110.2|724110.2|32
1631793900000|2021-09-16 12:05:00|725131.2|724131.2|725104.8|724104.8|725131.6|724131.6|725088.6|724088.6|28
1631793910000|2021-09-16 12:05:10|725098.4|724098.4|725096.3|724096.3|725105.7|724105.7|725093.6|724093.6|22
1631793920000|2021-09-16 12:05:20|725130.1|724130.1|725127.8|724127.8|725140|724140|725127.8|724127.8|32
1631793930000|2021-09-16 12:05:30|725132.5|724132.5|725132.4|724132.4|725134.5|724134.5|725114.2|724114.2|24
1631793940000|2021-09-16 12:05:40|725137.4|724137.4|725159.2|724159.2|725163.9|724163.9|725136.8|724136.8|26
1631793950000|2021-09-16 12:05:50|725159.3|724159.3|725712.6|723712.6|725714.3|724197.6|725153|723689.1|30
1631793960000|2021-09-16 12:06:00|725713.2|723713.2|725250.7|724250.7|725729.5|724250.7|725199.3|723702.8|37
1631793970000|2021-09-16 12:06:10|725250.8|724250.8|725291.4|724291.4|725787.1|724291.8|725249.7|723740|34
1631793980000|2021-09-16 12:06:20|725293.1|724293.1|725307.3|724307.3|725808.1|724323.1|725292.5|723791.2|35
1631793990000|2021-09-16 12:06:30|725302.3|724302.3|725357.8|724357.8|725866.7|724364.5|725302.3|723861.5|33
1631794000000|2021-09-16 12:06:40|725359.9|724359.9|725307.7|724307.7|725864.5|724359.9|725296.1|723809.7|38
1631794010000|2021-09-16 12:06:50|725308.6|724308.6|725322.7|724322.7|725834|724336.4|725308.6|723821.4|37
1631794020000|2021-09-16 12:07:00|725322.3|724322.3|725383.4|724383.4|725871|724383.4|725321.9|723831.5|37
1631794030000|2021-09-16 12:07:10|725369.2|724369.2|725315.7|724315.7|725833.7|724369.2|725313.9|723811.2|37
1631794040000|2021-09-16 12:07:20|725316.8|724316.8|725812.8|723812.8|725817.8|724318.9|725311.9|723809.2|29
1631794050000|2021-09-16 12:07:30|725300.7|724300.7|725769.5|723769.5|725794.3|724300.7|725268.4|723768.5|36
1631794060000|2021-09-16 12:07:40|725270|724270|725254|724254|725768.1|724275|725250.9|723750.5|39
1631794070000|2021-09-16 12:07:50|725253.6|724253.6|725713.7|723713.7|725745.5|724253.6|725201.1|723711.5|37
1631794080000|2021-09-16 12:08:00|725717|723717|725728.7|723728.7|725728.7|724223.8|725205.6|723717|36
1631794090000|2021-09-16 12:08:10|725724.4|723724.4|725204.8|724204.8|725727.1|724224.4|725197.8|723709|34
1631794100000|2021-09-16 12:08:20|725718.9|723718.9|725265.9|724265.9|725776.1|724265.9|725246.5|723715.6|31
1631794110000|2021-09-16 12:08:30|725265.1|724265.1|725279.6|724279.6|725283.1|724283.1|725263.1|724263.1|25
1631794120000|2021-09-16 12:08:40|725279.1|724279.1|725275.4|724275.4|725283.8|724283.8|725270.1|724270.1|25
1631794130000|2021-09-16 12:08:50|725275.6|724275.6|725316.2|724316.2|725829.2|724320.6|725275.6|723799.9|33
1631794140000|2021-09-16 12:09:00|725310.4|724310.4|725868.7|723868.7|725868.7|724359.4|725303|723819.9|35
1631794150000|2021-09-16 12:09:10|725866.6|723866.6|725863.9|723863.9|725876.5|724375.1|725367.2|723862|25
1631794160000|2021-09-16 12:09:20|725863.8|723863.8|725372.6|724372.6|725878.4|724375.4|725370.9|723863.4|32
1631794170000|2021-09-16 12:09:30|725365|724365|725858|723858|725869.3|724368.2|725350.5|723845.7|37
1631794180000|2021-09-16 12:09:40|725360.3|724360.3|725853.3|723853.3|725853.3|724374.6|725349.7|723853.3|34
1631794190000|2021-09-16 12:09:50|725853.5|723853.5|725379.7|724379.7|725853.6|724389.7|725355|723851.2|25
1631794200000|2021-09-16 12:10:00|725381.6|724381.6|725349.2|724349.2|725840.4|724381.6|725317|723840.4|38
1631794210000|2021-09-16 12:10:10|725339.6|724339.6|725834.2|723834.2|725851|724357.9|725339.6|723832.3|27
1631794220000|2021-09-16 12:10:20|725836.8|723836.8|725854.5|723854.5|725855.9|724344.3|725317.8|723817.6|34
1631794230000|2021-09-16 12:10:30|725855.3|723855.3|725335|724335|725858.1|724352.9|725310.9|723822.7|36
1631794240000|2021-09-16 12:10:40|725335.2|724335.2|725793.1|723793.1|725827.4|724352.6|725320.4|723792.9|33
1631794250000|2021-09-16 12:10:50|725812.1|723812.1|725831|723831|725834.7|724332.9|725319.9|723812.1|38
1631794260000|2021-09-16 12:11:00|725822.1|723822.1|725818.7|723818.7|725832.9|724323.5|725312.8|723804.5|33
1631794270000|2021-09-16 12:11:10|725815.4|723815.4|725252.7|724252.7|725816.5|724315.4|725246.4|723749|37
1631794280000|2021-09-16 12:11:20|725250.5|724250.5|725261.7|724261.7|725805.3|724337.2|725250.5|723756.6|36
1631794290000|2021-09-16 12:11:30|725257.4|724257.4|725722.5|723722.5|725744.8|724280|725205.4|723715.4|35
1631794300000|2021-09-16 12:11:40|725722.4|723722.4|725254.9|724254.9|725750.8|724276.5|725221.5|723719.7|39
1631794310000|2021-09-16 12:11:50|725250.9|724250.9|725265.9|724265.9|725777.9|724278.7|725250.9|723754.2|32
1631794320000|2021-09-16 12:12:00|725263.6|724263.6|725219.8|724219.8|725769.8|724269.3|725217.4|723766.2|36
1631794330000|2021-09-16 12:12:10|725229.2|724229.2|725270.6|724270.6|725767.8|724273.9|725228.1|723749.3|30
1631794340000|2021-09-16 12:12:20|725279.9|724279.9|725285.4|724285.4|725791.4|724302.7|725273.6|723780.8|30
1631794350000|2021-09-16 12:12:30|725271|724271|725188.1|724188.1|725765.8|724282.1|725172.9|723765.8|35
1631794360000|2021-09-16 12:12:40|725190.9|724190.9|725198.9|724198.9|725699.4|724207.6|725187.6|723699.4|27
1631794370000|2021-09-16 12:12:50|725197|724197|725207.5|724207.5|725720.5|724218.5|725197|723718.1|25
1631794380000|2021-09-16 12:13:00|725203.5|724203.5|725207.9|724207.9|725719.4|724214.1|725202.7|723706.4|27
1631794390000|2021-09-16 12:13:10|725208.6|724208.6|725184.3|724184.3|725702.4|724219.2|725184.1|723686.1|26
1631794400000|2021-09-16 12:13:20|725192.2|724192.2|725178.7|724178.7|725197.6|724197.6|725177.5|724177.5|28
1631794410000|2021-09-16 12:13:30|725174.7|724174.7|725180.9|724180.9|725187.3|724187.3|725174.7|724174.7|22
1631794420000|2021-09-16 12:13:40|725181.5|724181.5|725691.6|723691.6|725691.6|724192.3|725174.7|723691.6|26
1631794430000|2021-09-16 12:13:50|725683.8|723683.8|725155|724155|725683.8|724176.7|725151.3|723667.5|38
1631794440000|2021-09-16 12:14:00|725151.6|724151.6|725130.7|724130.7|725662.8|724154.6|725120.5|723644|29
1631794450000|2021-09-16 12:14:10|725129.6|724129.6|725125.5|724125.5|725628.3|724135.3|725100|723625.7|30
1631794460000|2021-09-16 12:14:20|725124.9|724124.9|725151.8|724151.8|725151.8|724151.8|725124.9|724124.9|32
1631794470000|2021-09-16 12:14:30|725660|723660|725116.3|724116.3|725660|724144.6|725115.1|723611.9|38
1631794480000|2021-09-16 12:14:40|725123.8|724123.8|725116|724116|725637.9|724127.8|725115.9|723612.8|32
1631794490000|2021-09-16 12:14:50|725115.5|724115.5|725115.9|724115.9|725124.1|724124.1|725115.1|724115.1|23
1631794500000|2021-09-16 12:15:00|725115.5|724115.5|725648.2|723648.2|725658.5|724155.1|725113.1|723626.5|25
1631794510000|2021-09-16 12:15:10|725650.7|723650.7|725702.7|723702.7|725711.1|724181|725168.6|723650.7|35
1631794520000|2021-09-16 12:15:20|725702.1|723702.1|725690.2|723690.2|725707.3|723707.3|725683.1|723683.1|32
1631794530000|2021-09-16 12:15:30|725689|723689|725682.5|723682.5|725707.8|723707.8|725677.1|723677.1|31
1631794540000|2021-09-16 12:15:40|725683.4|723683.4|725181.3|724181.3|725692.5|724182.9|725169.8|723666.1|32
1631794550000|2021-09-16 12:15:50|725179.6|724179.6|725183.9|724183.9|725185|724185|725174|724174|21
1631794560000|2021-09-16 12:16:00|725174.4|724174.4|725267.3|724267.3|725815.1|724313.2|725174.4|723765.1|35
1631794570000|2021-09-16 12:16:10|725268.9|724268.9|725277.4|724277.4|725279.5|724279.5|725261.3|724261.3|25
1631794580000|2021-09-16 12:16:20|725278|724278|725309.3|724309.3|725806.6|724310.8|725275.4|723775.3|30
1631794590000|2021-09-16 12:16:30|725311|724311|725258.5|724258.5|725802.5|724319.8|725256.5|723770.4|36
1631794600000|2021-09-16 12:16:40|725258|724258|725711.8|723711.8|725715.1|724262.1|725194.9|723699.8|29
1631794610000|2021-09-16 12:16:50|725710.9|723710.9|725232.4|724232.4|725775.3|724268.2|725213.1|723710.9|33
1631794620000|2021-09-16 12:17:00|725232.6|724232.6|725183.3|724183.3|725741.9|724236|725183.3|723701.1|36
1631794630000|2021-09-16 12:17:10|725661.8|723661.8|725151.9|724151.9|725727.7|724224.3|725148.3|723661.8|38
1631794640000|2021-09-16 12:17:20|725151.3|724151.3|725703.8|723703.8|725703.8|724197.6|725135.7|723662.8|36
1631794650000|2021-09-16 12:17:30|725688|723688|725178.4|724178.4|725695.8|724185.3|725153.6|723661.7|36
1631794660000|2021-09-16 12:17:40|725692.7|723692.7|725207.5|724207.5|725720.9|724221.1|725200|723692.7|34
1631794670000|2021-09-16 12:17:50|725207.9|724207.9|725217.4|724217.4|725717|724220.2|725199|723708.8|28
1631794680000|2021-09-16 12:18:00|725201.7|724201.7|725277.2|724277.2|725751|724277.2|725201.7|723721.5|36
1631794690000|2021-09-16 12:18:10|725272.8|724272.8|725219.5|724219.5|725735|724276|725219.5|723719.7|36
1631794700000|2021-09-16 12:18:20|725227|724227|725218.2|724218.2|725744.3|724245.4|725197.5|723707.4|34
1631794710000|2021-09-16 12:18:30|725204.4|724204.4|725250.7|724250.7|725251.5|724251.5|725198.3|724198.3|25
1631794720000|2021-09-16 12:18:40|725260.2|724260.2|725236.5|724236.5|725260.7|724260.7|725222.8|724222.8|25
1631794730000|2021-09-16 12:18:50|725237|724237|725217.1|724217.1|725237|724237|725187.4|724187.4|27
1631794740000|2021-09-16 12:19:00|725194.7|724194.7|725232.8|724232.8|725247.8|724247.8|725194.7|724194.7|30
1631794750000|2021-09-16 12:19:10|725225.5|724225.5|725247.7|724247.7|725742.7|724263.9|725225.5|723722.2|36
1631794760000|2021-09-16 12:19:20|725260.5|724260.5|725823.9|723823.9|725835.6|724326.4|725253.1|723808|36
1631794770000|2021-09-16 12:19:30|725311.7|724311.7|725288.6|724288.6|725784.7|724319.4|725284.6|723774.5|28
1631794780000|2021-09-16 12:19:40|725302|724302|725257.9|724257.9|725770.4|724302|725248.5|723770.4|35
1631794790000|2021-09-16 12:19:50|725259.1|724259.1|725248.9|724248.9|725786.8|724292.5|725237.7|723728.1|34
1631794800000|2021-09-16 12:20:00|725251.2|724251.2|725259.8|724259.8|725278.8|724278.8|725246.7|724246.7|36
1631794810000|2021-09-16 12:20:10|725252.8|724252.8|725197.6|724197.6|725252.8|724252.8|725183.9|724183.9|37
1631794820000|2021-09-16 12:20:20|725199.6|724199.6|725111.1|724111.1|725213|724213|725111.1|724111.1|31
1631794830000|2021-09-16 12:20:30|725115|724115|725126.8|724126.8|725610.2|724157.4|725115|723610.2|31
1631794840000|2021-09-16 12:20:40|725124|724124|725125.4|724125.4|725148.1|724148.1|725121|724121|30
1631794850000|2021-09-16 12:20:50|725127.4|724127.4|725128.5|724128.5|725148.2|724148.2|725119.7|724119.7|31
1631794860000|2021-09-16 12:21:00|725126|724126|725072|724072|725626.8|724148.9|725058.3|723576.8|32
1631794870000|2021-09-16 12:21:10|725085.3|724085.3|725083.6|724083.6|725105.6|724105.6|725073.3|724073.3|35
1631794880000|2021-09-16 12:21:20|725089.7|724089.7|725119.1|724119.1|725618.1|724128.6|725060.3|723579.7|37
1631794890000|2021-09-16 12:21:30|725117.7|724117.7|725114.1|724114.1|725127.6|724127.6|725099.6|724099.6|37
1631794900000|2021-09-16 12:21:40|725112.7|724112.7|725077.1|724077.1|725571.2|724112.7|725057.9|723571.2|24
1631794910000|2021-09-16 12:21:50|725076.3|724076.3|725075.6|724075.6|725087.8|724087.8|725075.1|724075.1|30
1631794920000|2021-09-16 12:22:00|725071.1|724071.1|725075.3|724075.3|725094.3|724094.3|725067.8|724067.8|30
1631794930000|2021-09-16 12:22:10|725072.4|724072.4|725072|724072|725078.5|724078.5|725058.9|724058.9|28
1631794940000|2021-09-16 12:22:20|725056.4|724056.4|725001|724001|725512.5|724056.4|724985.4|723478.5|36
1631794950000|2021-09-16 12:22:30|725003.2|724003.2|725001.8|724001.8|725526.9|724042.9|724990.9|723503.7|33
1631794960000|2021-09-16 12:22:40|725002.1|724002.1|725037|724037|725529.9|724037.5|724980.7|723509.8|39
1631794970000|2021-09-16 12:22:50|725036.7|724036.7|725038.8|724038.8|725540.6|724063|725028.3|723529.8|33
1631794980000|2021-09-16 12:23:00|725051.7|724051.7|725064.6|724064.6|725557.3|724075|725030.6|723532.6|37
1631794990000|2021-09-16 12:23:10|725061.3|724061.3|725057|724057|725063.5|724063.5|725037.8|724037.8|31
1631795000000|2021-09-16 12:23:20|725051.4|724051.4|725042.8|724042.8|725060.1|724060.1|725042.8|724042.8|26
1631795010000|2021-09-16 12:23:30|725043.3|724043.3|725533.2|723533.2|725533.2|724054.9|725036|723533.2|26
1631795020000|2021-09-16 12:23:40|725035.8|724035.8|725013.1|724013.1|725038.4|724038.4|725013.1|724013.1|36
1631795030000|2021-09-16 12:23:50|725012.1|724012.1|725012.4|724012.4|725511.2|724026.1|724995.7|723511.2|29
1631795040000|2021-09-16 12:24:00|725011.8|724011.8|725039.2|724039.2|725093.3|724093.3|725006.2|724006.2|32
1631795050000|2021-09-16 12:24:10|725021.1|724021.1|725021.4|724021.4|725524.5|724051.3|725015.5|723521.5|35
1631795060000|2021-09-16 12:24:20|725024.1|724024.1|725053.9|724053.9|725060.8|724060.8|725024|724024|34
1631795070000|2021-09-16 12:24:30|725038.1|724038.1|725027.1|724027.1|725545.4|724042.8|725013.4|723527.2|33
1631795080000|2021-09-16 12:24:40|725029.4|724029.4|725037.6|724037.6|725041.8|724041.8|725020.6|724020.6|22
1631795090000|2021-09-16 12:24:50|725035.5|724035.5|725009.8|724009.8|725036|724036|724994.8|723994.8|29
1631795100000|2021-09-16 12:25:00|724993.6|723993.6|725033.7|724033.7|725034.5|724034.5|724993.6|723993.6|28
1631795110000|2021-09-16 12:25:10|725032.3|724032.3|725031|724031|725046.5|724046.5|725021|724021|26
1631795120000|2021-09-16 12:25:20|725030.6|724030.6|725048.6|724048.6|725552.2|724052.2|725030.6|723537.3|27
1631795130000|2021-09-16 12:25:30|725039.8|724039.8|725027.8|724027.8|725048.7|724048.7|725009.9|724009.9|30
1631795140000|2021-09-16 12:25:40|725025.7|724025.7|725008|724008|725509|724029.8|725000.6|723509|32
1631795150000|2021-09-16 12:25:50|724999.6|723999.6|725006.7|724006.7|725507.1|724021.8|724988.5|723507.1|34
1631795160000|2021-09-16 12:26:00|725014.7|724014.7|725012.4|724012.4|725513.6|724033.5|725002.8|723512|32
1631795170000|2021-09-16 12:26:10|725011.9|724011.9|725031.4|724031.4|725031.4|724031.4|724995.4|723995.4|25
1631795180000|2021-09-16 12:26:20|725540|723540|725031.4|724031.4|725540|724041.2|725025.8|723533.5|31
1631795190000|2021-09-16 12:26:30|725029.3|724029.3|725029.9|724029.9|725035.5|724035.5|725012.6|724012.6|27
1631795200000|2021-09-16 12:26:40|725035.8|724035.8|725028.3|724028.3|725057.6|724057.6|725018.3|724018.3|35
1631795210000|2021-09-16 12:26:50|725039.9|724039.9|725070.1|724070.1|725092.1|724092.1|725039.9|724039.9|27
1631795220000|2021-09-16 12:27:00|725075.4|724075.4|725029.7|724029.7|725577.4|724076.6|725017.8|723564.5|33
1631795230000|2021-09-16 12:27:10|725016.3|724016.3|725013.8|724013.8|725557.9|724041.9|724997.1|723533.7|31
1631795240000|2021-09-16 12:27:20|725014.2|724014.2|724975.2|723975.2|725503.6|724027.3|724975.2|723497.5|32
1631795250000|2021-09-16 12:27:30|724992.4|723992.4|725017.2|724017.2|725535.2|724038|724992.4|723506.2|32
1631795260000|2021-09-16 12:27:40|725015.5|724015.5|725015.6|724015.6|725528.5|724034.3|725001.6|723506.3|26
1631795270000|2021-09-16 12:27:50|725016.1|724016.1|725007.9|724007.9|725026|724026|724989.7|723989.7|24
1631795280000|2021-09-16 12:28:00|725008.4|724008.4|724986.1|723986.1|725491.7|724009.4|724980.7|723489.2|17
1631795290000|2021-09-16 12:28:10|724980.7|723980.7|724983|723983|724988|723988|724977.8|723977.8|16
1631795300000|2021-09-16 12:28:20|724984.3|723984.3|724906.3|723906.3|725437|723990|724887.7|723401.5|29
1631795310000|2021-09-16 12:28:30|724903.1|723903.1|725371.5|723371.5|725413.3|723903.1|724869.1|723367.1|38
1631795320000|2021-09-16 12:28:40|725369.6|723369.6|725397.9|723397.9|725421|723882.1|724880.3|723369.6|37
1631795330000|2021-09-16 12:28:50|724895.5|723895.5|724848.7|723848.7|725391.8|723895.5|724848.7|723367.5|36
1631795340000|2021-09-16 12:29:00|725353.6|723353.6|725384.8|723384.8|725401.9|723896.7|724886.9|723353.6|28
1631795350000|2021-09-16 12:29:10|725383.2|723383.2|724856.6|723856.6|725383.7|723856.6|724841.7|723371.1|27
1631795360000|2021-09-16 12:29:20|724856.9|723856.9|725501.2|723501.2|725509.4|723876.8|724848.1|723341.4|32
1631795370000|2021-09-16 12:29:30|725494.8|723494.8|725432.9|723432.9|725495.1|723934.2|724934.2|723409.4|39
1631795380000|2021-09-16 12:29:40|725466.5|723466.5|725361.7|723361.7|725471.4|723956.7|724953.9|723354|28
1631795390000|2021-09-16 12:29:50|725362.5|723362.5|725418.8|723418.8|725430.8|723430.8|725334.2|723334.2|34
1631795400000|2021-09-16 12:30:00|725415.9|723415.9|725393.7|723393.7|725455.1|723455.1|725368|723368|39
1631795410000|2021-09-16 12:30:10|725426.2|723426.2|725744.7|723744.7|725744.7|723744.7|725426.2|723426.2|40
1631795420000|2021-09-16 12:30:20|725745.1|723745.1|725583.3|723583.3|725745.1|723745.1|725573.3|723573.3|40
1631795430000|2021-09-16 12:30:30|725634.4|723634.4|725403.8|723403.8|725638.2|724020.7|725020.7|723403.8|40
1631795440000|2021-09-16 12:30:40|725431.5|723431.5|725386.4|723386.4|725485.2|723485.2|725373|723373|40
1631795450000|2021-09-16 12:30:50|725390.1|723390.1|725290.5|723290.5|725390.1|723390.1|725197.7|723197.7|40
1631795460000|2021-09-16 12:31:00|725272.1|723272.1|725504.9|723504.9|725536.4|723536.4|725230|723230|40
1631795470000|2021-09-16 12:31:10|725505|723505|725521.5|723521.5|725560|724024.6|725015.6|723477.1|40
1631795480000|2021-09-16 12:31:20|725521|723521|725678.2|723678.2|725748|724236.8|725233.3|723513.8|34
1631795490000|2021-09-16 12:31:30|725671.1|723671.1|725641.9|723641.9|725678.7|723678.7|725561.3|723561.3|39
1631795500000|2021-09-16 12:31:40|725652.3|723652.3|725566.5|723566.5|725723.1|723723.1|725566.5|723566.5|40
1631795510000|2021-09-16 12:31:50|725576.2|723576.2|725534.3|723534.3|725577.1|723577.1|725525.7|723525.7|33
1631795520000|2021-09-16 12:32:00|725531.8|723531.8|725538.1|723538.1|725574.6|724058.5|725058.5|723504.9|37
1631795530000|2021-09-16 12:32:10|725535.1|723535.1|725522.2|723522.2|725545.1|724042.7|725037.3|723501.5|35
1631795540000|2021-09-16 12:32:20|725527.8|723527.8|725500.9|723500.9|725547.4|723547.4|725498|723498|37
1631795550000|2021-09-16 12:32:30|724821|723821|725226.5|723226.5|725312.2|723821|724821|723226.5|39
1631795560000|2021-09-16 12:32:40|725228.7|723228.7|724728.7|723728.7|725268.5|723728.7|724728.7|723222.4|39
1631795570000|2021-09-16 12:32:50|724730.5|723730.5|725228|723228|725231.2|723732|724722.7|723187|25
1631795580000|2021-09-16 12:33:00|725217.8|723217.8|725198.8|723198.8|725231.9|723697.1|724678.3|723179.2|39
1631795590000|2021-09-16 12:33:10|725180.2|723180.2|725169.2|723169.2|725190.4|723190.4|725134.8|723134.8|40
1631795600000|2021-09-16 12:33:20|725170.3|723170.3|725225.4|723225.4|725312.4|723312.4|725170.3|723170.3|40
1631795610000|2021-09-16 12:33:30|725237.7|723237.7|725322.1|723322.1|725351.2|723351.2|725237.7|723237.7|39
1631795620000|2021-09-16 12:33:40|725350.9|723350.9|725325|723325|725386.3|723386.3|725269.2|723269.2|40
1631795630000|2021-09-16 12:33:50|725339.4|723339.4|725307.1|723307.1|725351.8|723351.8|725290.2|723290.2|39
1631795640000|2021-09-16 12:34:00|725296.3|723296.3|725282.5|723282.5|725296.6|723296.6|725257.8|723257.8|39
1631795650000|2021-09-16 12:34:10|725282.6|723282.6|724794.9|723794.9|725298|723801.4|724785.2|723266.7|35
1631795660000|2021-09-16 12:34:20|724789.4|723789.4|725267.2|723267.2|725276.6|723789.4|724777.3|723230.5|33
1631795670000|2021-09-16 12:34:30|725261.7|723261.7|725238|723238|725268.7|723268.7|725202.1|723202.1|39
1631795680000|2021-09-16 12:34:40|725227.3|723227.3|725275.1|723275.1|725276.4|723276.4|725227.3|723227.3|38
1631795690000|2021-09-16 12:34:50|725276.5|723276.5|725204.4|723204.4|725282.4|723282.4|725171.1|723171.1|36
1631795700000|2021-09-16 12:35:00|725210.4|723210.4|725190|723190|725247|723247|725169.9|723169.9|40
1631795710000|2021-09-16 12:35:10|725189.6|723189.6|725167.8|723167.8|725190.7|723190.7|725129.5|723129.5|34
1631795720000|2021-09-16 12:35:20|725173.9|723173.9|725248.5|723248.5|725255.4|723255.4|725173.9|723173.9|41
1631795730000|2021-09-16 12:35:30|725243.4|723243.4|725242.6|723242.6|725245.8|723245.8|725197.4|723197.4|37
1631795740000|2021-09-16 12:35:40|725243.4|723243.4|724796.7|723796.7|725280.2|723796.7|724764.5|723237.6|39
1631795750000|2021-09-16 12:35:50|724796.9|723796.9|724774.2|723774.2|725301.7|723801.9|724751|723274.3|37
1631795760000|2021-09-16 12:36:00|724774.3|723774.3|724746.2|723746.2|725260.2|723774.5|724722.9|723242.6|37
1631795770000|2021-09-16 12:36:10|724741.3|723741.3|724726.9|723726.9|725231.5|723753.6|724724.5|723223.2|36
1631795780000|2021-09-16 12:36:20|724721.8|723721.8|724768.7|723768.7|724771|723771|724721.8|723721.8|33
1631795790000|2021-09-16 12:36:30|724749.4|723749.4|724854.8|723854.8|725359.6|723854.8|724749.4|723293.9|38
1631795800000|2021-09-16 12:36:40|724850.8|723850.8|724826.9|723826.9|725345.6|723857.5|724821|723313.5|36
1631795810000|2021-09-16 12:36:50|724826.7|723826.7|725051|724051|725557.9|724051|724825.4|723423.5|38
1631795820000|2021-09-16 12:37:00|725053|724053|725061.2|724061.2|725570.7|724067.8|725041.8|723530.8|33
1631795830000|2021-09-16 12:37:10|725059.4|724059.4|725081.6|724081.6|725580.3|724089.7|725037.7|723538.7|37
1631795840000|2021-09-16 12:37:20|725070.1|724070.1|725586.7|723586.7|725592.5|724094|725061.5|723586.5|36
1631795850000|2021-09-16 12:37:30|725564|723564|725528.7|723528.7|725564|724019.3|725019.3|723479.4|40
1631795860000|2021-09-16 12:37:40|725527.5|723527.5|725505.1|723505.1|725548.9|724017.3|725013.4|723501.4|38
1631795870000|2021-09-16 12:37:50|725456.3|723456.3|725497.6|723497.6|725504.4|723504.4|725452|723452|33
1631795880000|2021-09-16 12:38:00|725492.2|723492.2|725522.5|723522.5|725533.5|724029.6|725001.6|723487.8|28
1631795890000|2021-09-16 12:38:10|725529|723529|725588.5|723588.5|725603|724037.3|724999.3|723494.2|36
1631795900000|2021-09-16 12:38:20|725585.4|723585.4|725591.6|723591.6|725596.3|723596.3|725575.2|723575.2|33
1631795910000|2021-09-16 12:38:30|725594.5|723594.5|725592.5|723592.5|725595.7|723595.7|725579.9|723579.9|37
1631795920000|2021-09-16 12:38:40|725591.3|723591.3|725088.1|724088.1|725592.3|724088.1|725066.1|723565.6|35
1631795930000|2021-09-16 12:38:50|725084.6|724084.6|725066.3|724066.3|725588.5|724088.6|725062.4|723561|32
1631795940000|2021-09-16 12:39:00|725067.9|724067.9|725587.4|723587.4|725591.3|724085.7|725061.3|723582.9|29
1631795950000|2021-09-16 12:39:10|725591.3|723591.3|725570|723570|725591.3|724100.5|725055.1|723553.9|27
1631795960000|2021-09-16 12:39:20|725580.6|723580.6|725603.6|723603.6|725610.1|724111.3|725078.8|723580.6|35
1631795970000|2021-09-16 12:39:30|725592.8|723592.8|725151.7|724151.7|725653.3|724152.4|725096|723592.8|33
1631795980000|2021-09-16 12:39:40|725151.1|724151.1|725208.3|724208.3|725724.4|724232.3|725150.5|723685.7|35
1631795990000|2021-09-16 12:39:50|725211.4|724211.4|725696.5|723696.5|725711.4|724211.4|725211.4|723691.2|34
1631796000000|2021-09-16 12:40:00|725707.2|723707.2|725707.8|723707.8|725743.7|724257.7|725245.5|723701.2|35
1631796010000|2021-09-16 12:40:10|725709.6|723709.6|725687.8|723687.8|725709.6|723709.6|725679.6|723679.6|26
1631796020000|2021-09-16 12:40:20|725685.8|723685.8|725672.6|723672.6|725695.5|724200.4|725198.2|723669.5|31
1631796030000|2021-09-16 12:40:30|725671.5|723671.5|725218.6|724218.6|725740.5|724253.5|725208.1|723671.5|37
1631796040000|2021-09-16 12:40:40|725215.1|724215.1|725205.1|724205.1|725750|724259.5|725203.3|723695.7|37
1631796050000|2021-09-16 12:40:50|725204.3|724204.3|725181.1|724181.1|725690|724216.6|725170.2|723671.7|37
1631796060000|2021-09-16 12:41:00|725180.3|724180.3|725194.1|724194.1|725199.6|724199.6|725164.7|724164.7|29
1631796070000|2021-09-16 12:41:10|725192.8|724192.8|725192.5|724192.5|725192.8|724192.8|725150.4|724150.4|29
1631796080000|2021-09-16 12:41:20|725186.5|724186.5|725147.4|724147.4|725673.5|724189|725143.1|723654.1|35
1631796090000|2021-09-16 12:41:30|725147.9|724147.9|725168.3|724168.3|725676.1|724183.4|725147.9|723662.9|36
1631796100000|2021-09-16 12:41:40|725177.5|724177.5|725115.2|724115.2|725177.5|724177.5|725088.7|724088.7|32
1631796110000|2021-09-16 12:41:50|725110|724110|725157.6|724157.6|725658.6|724187.3|725109.6|723630.1|39
1631796120000|2021-09-16 12:42:00|725657.8|723657.8|725676.2|723676.2|725691.9|724158.2|725144.5|723646.8|37
1631796130000|2021-09-16 12:42:10|725676.5|723676.5|725703|723703|725706.8|723706.8|725667.6|723667.6|30
1631796140000|2021-09-16 12:42:20|725705.9|723705.9|725723.8|723723.8|725741.3|724203.8|725203.8|723694.9|36
1631796150000|2021-09-16 12:42:30|725722.2|723722.2|725728.7|723728.7|725756.3|724225.6|725220.9|723722.2|29
1631796160000|2021-09-16 12:42:40|725729.1|723729.1|725232.2|724232.2|725729.1|724233.9|725216.5|723709.5|25
1631796170000|2021-09-16 12:42:50|725731.5|723731.5|725741.1|723741.1|725753.8|724227.5|725227.5|723730.4|27
1631796180000|2021-09-16 12:43:00|725734.9|723734.9|725270.3|724270.3|725768.7|724270.3|725244.5|723734.9|34
1631796190000|2021-09-16 12:43:10|725270.5|724270.5|725265|724265|725270.5|724270.5|725256.7|724256.7|23
1631796200000|2021-09-16 12:43:20|725265.3|724265.3|725751.4|723751.4|725766.2|724266.8|725253.5|723751.1|26
1631796210000|2021-09-16 12:43:30|725751.5|723751.5|725745.9|723745.9|725764.4|724245.2|725220.7|723736.6|31
1631796220000|2021-09-16 12:43:40|725745.3|723745.3|725249.7|724249.7|725750.2|724249.7|725249.7|723745.3|25
1631796230000|2021-09-16 12:43:50|725248.9|724248.9|725224.8|724224.8|725256.7|724256.7|725224.8|724224.8|23
1631796240000|2021-09-16 12:44:00|725237.1|724237.1|725244.2|724244.2|725248.5|724248.5|725237.1|724237.1|14
1631796250000|2021-09-16 12:44:10|725247.4|724247.4|725240.8|724240.8|725247.4|724247.4|725229.1|724229.1|16
1631796260000|2021-09-16 12:44:20|725239.9|724239.9|725241|724241|725751.7|724259.1|725236.3|723751.3|24
1631796270000|2021-09-16 12:44:30|725240.6|724240.6|725258|724258|725769|724258|725240.6|723730.9|24
1631796280000|2021-09-16 12:44:40|725243.2|724243.2|725746.7|723746.7|725749.8|724243.2|725234.4|723740|21
1631796290000|2021-09-16 12:44:50|725762.9|723762.9|725751.8|723751.8|725807.1|724275|725271.5|723746.5|37
1631796300000|2021-09-16 12:45:00|725757.5|723757.5|725288.7|724288.7|725789.8|724293.6|725236|723741.8|39
1631796310000|2021-09-16 12:45:10|725288.4|724288.4|725224.6|724224.6|725786.1|724291.7|725224.6|723724|33
1631796320000|2021-09-16 12:45:20|725705.9|723705.9|725182.4|724182.4|725714.5|724211.3|725161.8|723665|39
1631796330000|2021-09-16 12:45:30|725183.8|724183.8|725706|723706|725706.9|724187.9|725183.8|723679.7|34
1631796340000|2021-09-16 12:45:40|725706.4|723706.4|725732.4|723732.4|725743.5|724242.8|725228.5|723697.6|38
1631796350000|2021-09-16 12:45:50|725736.4|723736.4|725738.1|723738.1|725743.1|723743.1|725732.5|723732.5|30
1631796360000|2021-09-16 12:46:00|725210.7|724210.7|725722.3|723722.3|725746.5|724238.7|725210.7|723707.2|36
1631796370000|2021-09-16 12:46:10|725719.3|723719.3|725735.3|723735.3|725752.8|724236.4|725222.3|723700.3|29
1631796380000|2021-09-16 12:46:20|725752.7|723752.7|725732.7|723732.7|725752.7|724240|725229.7|723720.3|36
1631796390000|2021-09-16 12:46:30|725730.2|723730.2|725233|724233|725749.9|724233.9|725225|723724.5|34
1631796400000|2021-09-16 12:46:40|725232.9|724232.9|725725.9|723725.9|725734.2|724235|725231.7|723696.2|39
1631796410000|2021-09-16 12:46:50|725729|723729|725743.3|723743.3|725743.8|724257.3|725211.2|723690.5|38
1631796420000|2021-09-16 12:47:00|725234.4|724234.4|725713.3|723713.3|725739.7|724242|725205.4|723707.8|28
1631796430000|2021-09-16 12:47:10|725715.2|723715.2|725243.2|724243.2|725749.3|724243.2|725205.5|723715.2|36
1631796440000|2021-09-16 12:47:20|725233.3|724233.3|725082.8|724082.8|725654.8|724236.6|725069.6|723575.6|40
1631796450000|2021-09-16 12:47:30|725591.3|723591.3|725096.8|724096.8|725605|724097|725070|723587.6|36
1631796460000|2021-09-16 12:47:40|725107.1|724107.1|724996.5|723996.5|725575.2|724107.8|724992.6|723492.5|39
1631796470000|2021-09-16 12:47:50|724993.3|723993.3|725003.4|724003.4|725003.8|724003.8|724986.4|723986.4|36
1631796480000|2021-09-16 12:48:00|725001.1|724001.1|725002.7|724002.7|725011.1|724011.1|724997.8|723997.8|23
1631796490000|2021-09-16 12:48:10|725000.9|724000.9|725467.9|723467.9|725477.8|724000.9|724967.3|723441.3|35
1631796500000|2021-09-16 12:48:20|725467.7|723467.7|725482|723482|725515|723985.4|724974.8|723467.7|27
1631796510000|2021-09-16 12:48:30|725480.3|723480.3|724977.9|723977.9|725480.3|723985.1|724962.4|723480.3|28
1631796520000|2021-09-16 12:48:40|724978.1|723978.1|724977.9|723977.9|724989.4|723989.4|724963.1|723963.1|27
1631796530000|2021-09-16 12:48:50|724977.7|723977.7|724984.7|723984.7|725498.7|723992.4|724969.8|723498.7|26
1631796540000|2021-09-16 12:49:00|724976.2|723976.2|724976.5|723976.5|724984.7|723984.7|724973.7|723973.7|25
1631796550000|2021-09-16 12:49:10|724983|723983|724973.3|723973.3|724986.8|723986.8|724971.2|723971.2|26
1631796560000|2021-09-16 12:49:20|724969.2|723969.2|725442.3|723442.3|725479.1|723969.2|724968.9|723442.3|25
1631796570000|2021-09-16 12:49:30|725441.9|723441.9|724917.2|723917.2|725443.3|723923.9|724904|723406|34
1631796580000|2021-09-16 12:49:40|724916.5|723916.5|724932.9|723932.9|725453.5|723945.7|724912.7|723416.3|38
1631796590000|2021-09-16 12:49:50|724937.4|723937.4|724941.1|723941.1|724943.4|723943.4|724928.5|723928.5|30
1631796600000|2021-09-16 12:50:00|725447.7|723447.7|724985.4|723985.4|725455.6|723985.4|724953.5|723447.7|34
1631796610000|2021-09-16 12:50:10|724987.1|723987.1|724955.1|723955.1|725455.2|723987.1|724955.1|723453.4|37
1631796620000|2021-09-16 12:50:20|724951.1|723951.1|725445.2|723445.2|725454|723967.9|724936.9|723443|38
1631796630000|2021-09-16 12:50:30|725444.2|723444.2|725474.3|723474.3|725474.8|723968.3|724955|723440.5|37
1631796640000|2021-09-16 12:50:40|725473.2|723473.2|725419.7|723419.7|725478.6|723967.7|724908.9|723412.1|34
1631796650000|2021-09-16 12:50:50|724916.1|723916.1|724864.9|723864.9|725421.5|723918.1|724848.7|723354|37
1631796660000|2021-09-16 12:51:00|724871.4|723871.4|724861.9|723861.9|724875.8|723875.8|724850.9|723850.9|29
1631796670000|2021-09-16 12:51:10|724862.9|723862.9|725304.3|723304.3|725337.8|723869.9|724807.8|723304.3|36
1631796680000|2021-09-16 12:51:20|725305.2|723305.2|725265.5|723265.5|725305.2|723823.3|724763.3|723264.8|36
1631796690000|2021-09-16 12:51:30|725256.3|723256.3|725208.4|723208.4|725258.2|723772.1|724689.5|723203.2|36
1631796700000|2021-09-16 12:51:40|725217|723217|724684.7|723684.7|725217|723704.8|724684.1|723206.9|26
1631796710000|2021-09-16 12:51:50|724684.9|723684.9|724692.6|723692.6|724711.4|723711.4|724684.9|723684.9|26
1631796720000|2021-09-16 12:52:00|724685.2|723685.2|725169.8|723169.8|725182.7|723722|724685.2|723169.8|29
1631796730000|2021-09-16 12:52:10|724679.8|723679.8|724702.9|723702.9|725195.1|723702.9|724675.7|723183.7|30
1631796740000|2021-09-16 12:52:20|724703.2|723703.2|724695.7|723695.7|724703.6|723703.6|724691.5|723691.5|23
1631796750000|2021-09-16 12:52:30|724691.1|723691.1|724701.8|723701.8|724720.1|723720.1|724683.2|723683.2|26
1631796760000|2021-09-16 12:52:40|724701.2|723701.2|725348.9|723348.9|725359.4|723714.1|724699.3|723281.9|36
1631796770000|2021-09-16 12:52:50|725349.1|723349.1|725253.2|723253.2|725349.1|723830|724742.7|723240.6|37
1631796780000|2021-09-16 12:53:00|725251.4|723251.4|725287.9|723287.9|725300.8|723300.8|725245.6|723245.6|39
1631796790000|2021-09-16 12:53:10|725285.5|723285.5|725277.1|723277.1|725296.3|723793.7|724779.8|723261.4|36
1631796800000|2021-09-16 12:53:20|725276.2|723276.2|724817.9|723817.9|725320.4|723817.9|724778|723276.1|37
1631796810000|2021-09-16 12:53:30|725309.6|723309.6|725297|723297|725311.9|723780|724775.4|723281.1|40
1631796820000|2021-09-16 12:53:40|725294.7|723294.7|724839.7|723839.7|725347.8|723849.7|724808.6|723294.7|38
1631796830000|2021-09-16 12:53:50|724835.3|723835.3|725289.4|723289.4|725320.2|723835.3|724793.2|723282.6|37
1631796840000|2021-09-16 12:54:00|725285.1|723285.1|724794|723794|725285.1|723795.8|724784.6|723285.1|29
1631796850000|2021-09-16 12:54:10|724796.1|723796.1|724739.7|723739.7|725275.1|723801.9|724733|723247.7|32
1631796860000|2021-09-16 12:54:20|724736.8|723736.8|724760.3|723760.3|725255.5|723760.3|724727.2|723255.5|33
1631796870000|2021-09-16 12:54:30|725249.4|723249.4|724797.7|723797.7|725303.7|723799.4|724774.9|723239.1|38
1631796880000|2021-09-16 12:54:40|724795.7|723795.7|724745.1|723745.1|725282.5|723820.4|724745.1|723264.3|36
1631796890000|2021-09-16 12:54:50|724747.1|723747.1|724792.8|723792.8|724814.7|723814.7|724740.6|723740.6|38
1631796900000|2021-09-16 12:55:00|724805.7|723805.7|724839|723839|725342.5|723839|724791.4|723302.5|36
1631796910000|2021-09-16 12:55:10|724835|723835|725318.5|723318.5|725333|723836.4|724819|723308|33
1631796920000|2021-09-16 12:55:20|725318.9|723318.9|724779.2|723779.2|725319.4|723793.3|724770.9|723285|34
1631796930000|2021-09-16 12:55:30|724778.4|723778.4|724761.6|723761.6|725269.8|723778.6|724749.3|723255.4|36
1631796940000|2021-09-16 12:55:40|724763.2|723763.2|724880.6|723880.6|724880.6|723880.6|724746.9|723746.9|32
1631796950000|2021-09-16 12:55:50|725402.8|723402.8|724773.4|723773.4|725404.8|723896.2|724762.5|723269.5|31
1631796960000|2021-09-16 12:56:00|725262.3|723262.3|725295.7|723295.7|725297.5|723756.3|724751.5|723252.6|35
1631796970000|2021-09-16 12:56:10|725295|723295|724772.5|723772.5|725295|723772.5|724769|723266.9|34
1631796980000|2021-09-16 12:56:20|724772.8|723772.8|725243.8|723243.8|725248.5|723775.2|724673.9|723162.2|37
1631796990000|2021-09-16 12:56:30|725235.9|723235.9|724689.6|723689.6|725238.8|723736.5|724681.3|723189.8|39
1631797000000|2021-09-16 12:56:40|724679.2|723679.2|725290.6|723290.6|725303.1|723793.6|724679.2|723181.1|37
1631797010000|2021-09-16 12:56:50|725293|723293|724765.4|723765.4|725293|723785.6|724755.9|723274.5|38
1631797020000|2021-09-16 12:57:00|724763.5|723763.5|724804.4|723804.4|725319.8|723805.7|724747|723308.4|33
1631797030000|2021-09-16 12:57:10|724805.7|723805.7|724845.2|723845.2|725323.3|723853|724805|723318.7|29
1631797040000|2021-09-16 12:57:20|724853.8|723853.8|724836.8|723836.8|725357.2|723859.9|724836.8|723357.2|35
1631797050000|2021-09-16 12:57:30|724836.3|723836.3|724834.9|723834.9|725359.9|723854.9|724826.3|723346.5|34
1631797060000|2021-09-16 12:57:40|724834.2|723834.2|724831.5|723831.5|724834.2|723834.2|724830.7|723830.7|21
1631797070000|2021-09-16 12:57:50|724831|723831|724831.8|723831.8|724834.3|723834.3|724830.9|723830.9|15
1631797080000|2021-09-16 12:58:00|724830.8|723830.8|724833.3|723833.3|724835.8|723835.8|724830.2|723830.2|22
1631797090000|2021-09-16 12:58:10|724826.7|723826.7|724744.1|723744.1|725237.4|723828.9|724732.5|723230.5|25
1631797100000|2021-09-16 12:58:20|724740.7|723740.7|724731.4|723731.4|724744.6|723744.6|724725.2|723725.2|28
1631797110000|2021-09-16 12:58:30|724731.2|723731.2|724637.7|723637.7|725175.2|723745.7|724637.7|723175.2|36
1631797120000|2021-09-16 12:58:40|724635.7|723635.7|724640.4|723640.4|724658.1|723658.1|724635.7|723635.7|33
1631797130000|2021-09-16 12:58:50|724642.8|723642.8|724662.3|723662.3|724666.6|723666.6|724633.1|723633.1|32
1631797140000|2021-09-16 12:59:00|724655.5|723655.5|725151.2|723151.2|725152.6|723665.3|724645.8|723143.6|29
1631797150000|2021-09-16 12:59:10|725140.3|723140.3|725168.8|723168.8|725171.2|723654.7|724647.7|723140.3|28
1631797160000|2021-09-16 12:59:20|725164|723164|725177.2|723177.2|725177.2|723177.2|725162.5|723162.5|18
1631797170000|2021-09-16 12:59:30|725178.1|723178.1|725149.2|723149.2|725178.1|723669.6|724662.2|723145.7|27
1631797180000|2021-09-16 12:59:40|725157.1|723157.1|724638.6|723638.6|725157.1|723640.1|724631|723135.4|31
1631797190000|2021-09-16 12:59:50|724641.1|723641.1|724518.4|723518.4|725039.1|723643.3|724518.4|723019|30
1631797200000|2021-09-16 13:00:00|724514.5|723514.5|724964.4|722964.4|725049|723519.8|724442.1|722964.4|36
1631797210000|2021-09-16 13:00:10|724971.6|722971.6|724451.1|723451.1|724971.9|723460.8|724439.2|722936|37
1631797220000|2021-09-16 13:00:20|724452.6|723452.6|724949.8|722949.8|724964.6|723455.4|724443|722949.8|32
1631797230000|2021-09-16 13:00:30|724960.3|722960.3|724959.1|722959.1|724966.5|722966.5|724942.9|722942.9|27
1631797240000|2021-09-16 13:00:40|724960|722960|724937.1|722937.1|724963|723454.2|724428.6|722937.1|31
1631797250000|2021-09-16 13:00:50|724927.7|722927.7|724901.4|722901.4|724928.6|722928.6|724901.4|722901.4|28
1631797260000|2021-09-16 13:01:00|724902.6|722902.6|724898.3|722898.3|724903.8|723399|724375|722891.1|34
1631797270000|2021-09-16 13:01:10|724896.1|722896.1|724973.8|722973.8|724973.8|722973.8|724896|722896|32
1631797280000|2021-09-16 13:01:20|724964.1|722964.1|724958.6|722958.6|724964.1|722964.1|724952.2|722952.2|28
1631797290000|2021-09-16 13:01:30|724956.7|722956.7|724936.9|722936.9|724961.9|723449.1|724432|722933|31
1631797300000|2021-09-16 13:01:40|724938.4|722938.4|724953.1|722953.1|724958.5|722958.5|724938.4|722938.4|32
1631797310000|2021-09-16 13:01:50|724953.3|722953.3|724432.1|723432.1|724953.6|723432.1|724418.4|722924.2|26
1631797320000|2021-09-16 13:02:00|724439.8|723439.8|724975.5|722975.5|724989.6|723495.5|724439.8|722958|34
1631797330000|2021-09-16 13:02:10|724968.1|722968.1|724949.2|722949.2|724968.1|722968.1|724933.9|722933.9|35
1631797340000|2021-09-16 13:02:20|724941.6|722941.6|724953.4|722953.4|724954.6|722954.6|724936.2|722936.2|24
1631797350000|2021-09-16 13:02:30|724953.5|722953.5|725057.6|723057.6|725060.2|723533.5|724528.5|722953.5|33
1631797360000|2021-09-16 13:02:40|725057.5|723057.5|725142.5|723142.5|725149.1|723647.4|724606|723057.5|32
1631797370000|2021-09-16 13:02:50|725144.7|723144.7|724655.3|723655.3|725149.7|723673.6|724643.4|723144.7|29
1631797380000|2021-09-16 13:03:00|724655.8|723655.8|724653.4|723653.4|725163.8|723657.3|724643.3|723147|31
1631797390000|2021-09-16 13:03:10|724654|723654|725148.1|723148.1|725155.3|723654|724650.6|723111|37
1631797400000|2021-09-16 13:03:20|725151.8|723151.8|725142|723142|725160.5|723635|724631.4|723130.1|34
1631797410000|2021-09-16 13:03:30|725141.2|723141.2|725146.6|723146.6|725152.2|723152.2|725141|723141|34
1631797420000|2021-09-16 13:03:40|725147.1|723147.1|724651|723651|725147.5|723666.6|724648.4|723147.1|29
1631797430000|2021-09-16 13:03:50|724651.1|723651.1|724644|723644|724651.1|723651.1|724643.9|723643.9|25
1631797440000|2021-09-16 13:04:00|724645|723645|724640.2|723640.2|724647.2|723647.2|724633.4|723633.4|29
1631797450000|2021-09-16 13:04:10|724641|723641|725115.8|723115.8|725148.1|723650|724604.5|723107.7|35
1631797460000|2021-09-16 13:04:20|725117.1|723117.1|725132.4|723132.4|725136.5|723136.5|725108.6|723108.6|33
1631797470000|2021-09-16 13:04:30|725134.9|723134.9|725151|723151|725171.1|723171.1|725131.4|723131.4|37
1631797480000|2021-09-16 13:04:40|725152.7|723152.7|724639.7|723639.7|725167|723662.3|724639.7|723148.6|35
1631797490000|2021-09-16 13:04:50|724652.4|723652.4|725136.5|723136.5|725148.4|723655.2|724639.1|723133.3|32
1631797500000|2021-09-16 13:05:00|725136.1|723136.1|724672|723672|725177.5|723676.5|724667.8|723136.1|25
1631797510000|2021-09-16 13:05:10|724669.9|723669.9|725136.2|723136.2|725165.1|723671.1|724648.4|723128.5|32
1631797520000|2021-09-16 13:05:20|725128.3|723128.3|725116.9|723116.9|725134.6|723134.6|725116.9|723116.9|30
1631797530000|2021-09-16 13:05:30|725117.5|723117.5|725170.6|723170.6|725170.6|723170.6|725117.5|723117.5|35
1631797540000|2021-09-16 13:05:40|725173.6|723173.6|724638.9|723638.9|725173.6|723638.9|724616.2|723139.2|33
1631797550000|2021-09-16 13:05:50|724635|723635|725154|723154|725155.5|723646.7|724635|723143.8|31
1631797560000|2021-09-16 13:06:00|725148.6|723148.6|725177.7|723177.7|725179.4|723179.4|725148.1|723148.1|25
1631797570000|2021-09-16 13:06:10|725178.5|723178.5|725151.8|723151.8|725178.5|723178.5|725147.6|723147.6|29
1631797580000|2021-09-16 13:06:20|725152|723152|725132.6|723132.6|725159.1|723159.1|725132.3|723132.3|31
1631797590000|2021-09-16 13:06:30|725131.3|723131.3|724638|723638|725131.3|723643.3|724636|723130.3|25
1631797600000|2021-09-16 13:06:40|724637.7|723637.7|724647.2|723647.2|725148.9|723647.2|724637.7|723130|23
1631797610000|2021-09-16 13:06:50|724650.3|723650.3|724628.1|723628.1|724650.3|723650.3|724628.1|723628.1|29
1631797620000|2021-09-16 13:07:00|724628.4|723628.4|724657.8|723657.8|725157|723678.4|724627.4|723141.8|34
1631797630000|2021-09-16 13:07:10|724667.3|723667.3|725276.2|723276.2|725288.6|723782.4|724649.9|723258.7|38
1631797640000|2021-09-16 13:07:20|725278.1|723278.1|724858.5|723858.5|725343.7|723858.5|724812.1|723278.1|36
1631797650000|2021-09-16 13:07:30|724851.4|723851.4|724858.4|723858.4|725398.7|723892.7|724851.2|723358.7|36
1631797660000|2021-09-16 13:07:40|724862.5|723862.5|724871|723871|725388.4|723896.4|724856|723354|35
1631797670000|2021-09-16 13:07:50|724871.9|723871.9|725318.1|723318.1|725340.1|723873.2|724823.7|723318.1|37
1631797680000|2021-09-16 13:08:00|725322.7|723322.7|724830.7|723830.7|725348.9|723852.7|724830.7|723322.2|34
1631797690000|2021-09-16 13:08:10|724841.5|723841.5|725334.7|723334.7|725335.9|723841.5|724828.6|723331.3|32
1631797700000|2021-09-16 13:08:20|724845.9|723845.9|725339.1|723339.1|725350.5|723845.9|724845.9|723336.6|34
1631797710000|2021-09-16 13:08:30|725339.5|723339.5|724863.1|723863.1|725364.2|723868.7|724842.1|723322.8|33
1631797720000|2021-09-16 13:08:40|724866.6|723866.6|724864.5|723864.5|724870.2|723870.2|724861.3|723861.3|29
1631797730000|2021-09-16 13:08:50|724867.9|723867.9|724863.9|723863.9|724870.3|723870.3|724861.5|723861.5|27
1631797740000|2021-09-16 13:09:00|724864.9|723864.9|724952.1|723952.1|724980.5|723980.5|724863.1|723863.1|29
1631797750000|2021-09-16 13:09:10|724951.4|723951.4|724967.2|723967.2|724975.5|723975.5|724948|723948|28
1631797760000|2021-09-16 13:09:20|724969.7|723969.7|725479.5|723479.5|725482.4|723987.1|724934.4|723439.3|34
1631797770000|2021-09-16 13:09:30|724983.6|723983.6|725457.9|723457.9|725457.9|723992.6|724959.9|723457.9|32
1631797780000|2021-09-16 13:09:40|724969.8|723969.8|724981.7|723981.7|725484.1|723996.3|724966.2|723473.5|37
1631797790000|2021-09-16 13:09:50|724981.4|723981.4|724997.7|723997.7|725484.4|724008.1|724975|723473.1|38
1631797800000|2021-09-16 13:10:00|724994|723994|725104.3|724104.3|725110.2|724110.2|724994|723994|40
1631797810000|2021-09-16 13:10:10|725104.6|724104.6|725102|724102|725617|724138.1|725096|723598.7|37
1631797820000|2021-09-16 13:10:20|725102.1|724102.1|725011.8|724011.8|725595|724114|725011.8|723579|34
1631797830000|2021-09-16 13:10:30|724992.7|723992.7|725423.2|723423.2|725483.6|724004.8|724941.4|723411.2|38
1631797840000|2021-09-16 13:10:40|725419.4|723419.4|725559.9|723559.9|725560.4|724047.1|725041.6|723417.8|39
1631797850000|2021-09-16 13:10:50|725561.6|723561.6|725553.3|723553.3|725579.5|724078.1|725039|723544.8|31
1631797860000|2021-09-16 13:11:00|725545.7|723545.7|725572.8|723572.8|725594.5|724082.7|725057.3|723541.1|36
1631797870000|2021-09-16 13:11:10|725570.9|723570.9|725052.7|724052.7|725570.9|724057.2|725038.6|723545.5|36
1631797880000|2021-09-16 13:11:20|725048.9|724048.9|725084.7|724084.7|725592.5|724108.8|725047.1|723576.9|34
1631797890000|2021-09-16 13:11:30|725083.2|724083.2|725544.9|723544.9|725561.3|724097.3|725035.1|723535.1|33
1631797900000|2021-09-16 13:11:40|725562|723562|725633.9|723633.9|725657.6|724050.7|725043.5|723538.5|31
1631797910000|2021-09-16 13:11:50|725636.5|723636.5|725163.5|724163.5|725668|724170.6|725135|723626.3|37
1631797920000|2021-09-16 13:12:00|725176.3|724176.3|725805.9|723805.9|725813.8|724311|725167.2|723738.5|38
1631797930000|2021-09-16 13:12:10|725297.7|724297.7|725288.9|724288.9|725789.7|724311.3|725277|723781.5|33
1631797940000|2021-09-16 13:12:20|725286.1|724286.1|725789.8|723789.8|725789.8|724291.8|725258.5|723770.7|30
1631797950000|2021-09-16 13:12:30|725779.5|723779.5|725323.2|724323.2|725817|724329.3|725282.4|723779.5|23
1631797960000|2021-09-16 13:12:40|725339.5|724339.5|725848.2|723848.2|725879.2|724380.5|725339.5|723848.2|38
1631797970000|2021-09-16 13:12:50|725339.7|724339.7|725361|724361|725859.8|724375.5|725289.7|723839.1|35
1631797980000|2021-09-16 13:13:00|725360.9|724360.9|725346.7|724346.7|725378.5|724378.5|725344.9|724344.9|25
1631797990000|2021-09-16 13:13:10|725345.6|724345.6|725264.6|724264.6|725840.4|724350.7|725262.7|723771.7|35
1631798000000|2021-09-16 13:13:20|725261|724261|725269.1|724269.1|725273|724273|725261|724261|26
1631798010000|2021-09-16 13:13:30|725266.6|724266.6|725756.8|723756.8|725758|724266.6|725219.2|723744.2|37
1631798020000|2021-09-16 13:13:40|725763.7|723763.7|725794.3|723794.3|725816.1|724276.1|725276.1|723748.8|37
1631798030000|2021-09-16 13:13:50|725798.7|723798.7|725231.8|724231.8|725800.8|724234.8|725217.1|723720.4|30
1631798040000|2021-09-16 13:14:00|725758.8|723758.8|725222.2|724222.2|725819.5|724235.6|725222.2|723721.5|33
1631798050000|2021-09-16 13:14:10|725212|724212|725699.7|723699.7|725699.7|724215.1|725159.4|723672.1|33
1631798060000|2021-09-16 13:14:20|725714.6|723714.6|725693.3|723693.3|725714.8|723714.8|725679.8|723679.8|21
1631798070000|2021-09-16 13:14:30|725691.5|723691.5|725699.3|723699.3|725714|723714|725691.5|723691.5|21
1631798080000|2021-09-16 13:14:40|725699.2|723699.2|725686.3|723686.3|725703.7|723703.7|725684.9|723684.9|15
1631798090000|2021-09-16 13:14:50|725174|724174|725692.7|723692.7|725697.2|724201.7|725174|723686.2|23
1631798100000|2021-09-16 13:15:00|725694.8|723694.8|725686.9|723686.9|725700|723700|725680.3|723680.3|24
1631798110000|2021-09-16 13:15:10|725686.5|723686.5|725667.3|723667.3|725706.2|723706.2|725667.3|723667.3|16
1631798120000|2021-09-16 13:15:20|725144.9|724144.9|725154.7|724154.7|725677.3|724162.3|725144.9|723656.4|20
1631798130000|2021-09-16 13:15:30|725154.6|724154.6|725677.8|723677.8|725686.6|724158.1|725154.6|723619.4|23
1631798140000|2021-09-16 13:15:40|725172.1|724172.1|725167.1|724167.1|725694.6|724186.5|725156.8|723653.9|31
1631798150000|2021-09-16 13:15:50|725172.2|724172.2|725173|724173|725186.9|724186.9|725164.5|724164.5|30
1631798160000|2021-09-16 13:16:00|725168.8|724168.8|725231.4|724231.4|725726.7|724234.1|725164.4|723661.9|31
1631798170000|2021-09-16 13:16:10|725226.6|724226.6|725239.6|724239.6|725740|724262.1|725210.4|723718|34
1631798180000|2021-09-16 13:16:20|725229.8|724229.8|725259.5|724259.5|725266|724266|725229.4|724229.4|23
1631798190000|2021-09-16 13:16:30|725265.5|724265.5|725274.3|724274.3|725776.7|724296.4|725265.5|723772.4|32
1631798200000|2021-09-16 13:16:40|725275.2|724275.2|725281.8|724281.8|725288|724288|725270.6|724270.6|27
1631798210000|2021-09-16 13:16:50|725281.6|724281.6|725824.8|723824.8|725841.9|724281.6|725263.6|723793|35
1631798220000|2021-09-16 13:17:00|725826.6|723826.6|725823|723823|725836.8|723836.8|725809|723809|29
1631798230000|2021-09-16 13:17:10|725822.5|723822.5|725859.5|723859.5|725866.4|724348.9|725348.9|723821.9|34
1631798240000|2021-09-16 13:17:20|725859.7|723859.7|725842.8|723842.8|725860|724351.7|725323.2|723828|30
1631798250000|2021-09-16 13:17:30|725842.1|723842.1|725363|724363|725879|724383.2|725363|723840.5|30
1631798260000|2021-09-16 13:17:40|725867.1|723867.1|725407.8|724407.8|725903.2|724410.4|725360|723864.5|35
1631798270000|2021-09-16 13:17:50|725406.7|724406.7|725907.2|723907.2|725970.7|724467.3|725400.1|723896.9|35
1631798280000|2021-09-16 13:18:00|725909.3|723909.3|725964.4|723964.4|725968.6|724468.1|725443.3|723905.8|32
1631798290000|2021-09-16 13:18:10|725968.3|723968.3|725476.5|724476.5|725994.3|724476.6|725471.3|723945.5|36
1631798300000|2021-09-16 13:18:20|725474.9|724474.9|725473.7|724473.7|725978|724481.9|725463.1|723969.3|26
1631798310000|2021-09-16 13:18:30|725482.7|724482.7|725459.5|724459.5|725957.7|724486.6|725459.5|723957.7|31
1631798320000|2021-09-16 13:18:40|725462.7|724462.7|725443.4|724443.4|725462.7|724462.7|725430.8|724430.8|31
1631798330000|2021-09-16 13:18:50|725442.4|724442.4|725493.4|724493.4|725505.4|724505.4|725442.4|724442.4|33
1631798340000|2021-09-16 13:19:00|725480.3|724480.3|725488.2|724488.2|725494.9|724494.9|725471|724471|24
1631798350000|2021-09-16 13:19:10|725489.2|724489.2|725549.8|724549.8|725558.6|724558.6|725482.2|724482.2|27
1631798360000|2021-09-16 13:19:20|725548.6|724548.6|725548.4|724548.4|725567|724567|725526.8|724526.8|25
1631798370000|2021-09-16 13:19:30|725546.3|724546.3|725979|723979|725995|724548.8|725473.4|723971.6|32
1631798380000|2021-09-16 13:19:40|725970|723970|725497.9|724497.9|725990|724503|725462.7|723954.2|37
1631798390000|2021-09-16 13:19:50|725493.4|724493.4|725471.9|724471.9|725989.6|724527|725467.3|723980.7|38
1631798400000|2021-09-16 13:20:00|725479.5|724479.5|725534.1|724534.1|726014.1|724541.8|725479.5|724014.1|28
1631798410000|2021-09-16 13:20:10|725532.2|724532.2|725482.1|724482.1|725541.5|724541.5|725478.9|724478.9|35
1631798420000|2021-09-16 13:20:20|725483.9|724483.9|725545.9|724545.9|725557.7|724557.7|725483.9|724483.9|26
1631798430000|2021-09-16 13:20:30|725548.2|724548.2|725540.8|724540.8|725565.2|724565.2|725521.2|724521.2|18
1631798440000|2021-09-16 13:20:40|725546.8|724546.8|725537.8|724537.8|725547.8|724547.8|725521.3|724521.3|17
1631798450000|2021-09-16 13:20:50|725537.2|724537.2|725537.7|724537.7|725548.5|724548.5|725532|724532|24
1631798460000|2021-09-16 13:21:00|725535.2|724535.2|725548.2|724548.2|725548.2|724548.2|725531.4|724531.4|19
1631798470000|2021-09-16 13:21:10|725544.2|724544.2|725550.2|724550.2|725553.4|724553.4|725532|724532|12
1631798480000|2021-09-16 13:21:20|725562.7|724562.7|725543.5|724543.5|725562.7|724562.7|725538.4|724538.4|23
1631798490000|2021-09-16 13:21:30|725536.3|724536.3|725482.8|724482.8|726005.5|724560.7|725482.8|724005.5|21
1631798500000|2021-09-16 13:21:40|725483.3|724483.3|725477.6|724477.6|725500.5|724500.5|725468.1|724468.1|28
1631798510000|2021-09-16 13:21:50|725479.6|724479.6|725473|724473|725485.2|724485.2|725449.5|724449.5|30
1631798520000|2021-09-16 13:22:00|725469.9|724469.9|725409.7|724409.7|725477.8|724477.8|725399.3|724399.3|36
1631798530000|2021-09-16 13:22:10|725401.6|724401.6|725457.3|724457.3|725935.3|724462.6|725395|723935.3|35
1631798540000|2021-09-16 13:22:20|725463.2|724463.2|725472.3|724472.3|725472.3|724472.3|725460.6|724460.6|25
1631798550000|2021-09-16 13:22:30|725468|724468|725373.8|724373.8|725468|724468|725369.9|724369.9|35
1631798560000|2021-09-16 13:22:40|725369.9|724369.9|725414.6|724414.6|725414.6|724414.6|725365.8|724365.8|25
1631798570000|2021-09-16 13:22:50|725415.1|724415.1|725896.5|723896.5|725899.4|724420.5|725345.7|723861.9|33
1631798580000|2021-09-16 13:23:00|725386.3|724386.3|725399.2|724399.2|725420.4|724420.4|725372.9|724372.9|36
1631798590000|2021-09-16 13:23:10|725405.1|724405.1|725393.3|724393.3|725441|724441|725386.8|724386.8|37
1631798600000|2021-09-16 13:23:20|725373|724373|725328|724328|725865.9|724373.7|725309.5|723865.9|36
1631798610000|2021-09-16 13:23:30|725343.8|724343.8|725354|724354|725356|724356|725306.4|724306.4|37
1631798620000|2021-09-16 13:23:40|725352.6|724352.6|725357.1|724357.1|725900.5|724399|725351|723887.9|27
1631798630000|2021-09-16 13:23:50|725352.6|724352.6|725410.9|724410.9|725883.4|724412.7|725347|723852.4|40
1631798640000|2021-09-16 13:24:00|725924.7|723924.7|725422.2|724422.2|725925|724434.2|725400.7|723903.2|36
1631798650000|2021-09-16 13:24:10|725931.4|723931.4|725911.1|723911.1|725932.1|724421.6|725412.3|723907|31
1631798660000|2021-09-16 13:24:20|725915.2|723915.2|725404.8|724404.8|725920.4|724423.8|725389.5|723912.4|29
1631798670000|2021-09-16 13:24:30|725405|724405|725546.6|724546.6|725996.5|724546.6|725404.5|723977.2|26
1631798680000|2021-09-16 13:24:40|725541.4|724541.4|726114.4|724114.4|726134.8|724632.4|725541.4|724114.4|34
1631798690000|2021-09-16 13:24:50|725621.4|724621.4|725598.7|724598.7|726105.5|724637.6|725592.2|724095|36
1631798700000|2021-09-16 13:25:00|725597.3|724597.3|725590.1|724590.1|725599|724599|725585.2|724585.2|33
1631798710000|2021-09-16 13:25:10|725590.9|724590.9|726104.4|724104.4|726106.9|724599|725551.7|724086.7|34
1631798720000|2021-09-16 13:25:20|726117|724117|726304.9|724304.9|726327.5|724800.2|725681.1|724099.1|38
1631798730000|2021-09-16 13:25:30|726309.2|724309.2|726315.2|724315.2|726322.6|724322.6|726190.7|724190.7|39
1631798740000|2021-09-16 13:25:40|726318.7|724318.7|726429.1|724429.1|726447.7|724447.7|726318.7|724318.7|39
1631798750000|2021-09-16 13:25:50|726412|724412|726395.9|724395.9|726412|724412|726359.8|724359.8|36
1631798760000|2021-09-16 13:26:00|726400.1|724400.1|726376|724376|726406.1|724406.1|726353.5|724353.5|40
1631798770000|2021-09-16 13:26:10|726374.5|724374.5|726367.9|724367.9|726390.8|724390.8|726365.3|724365.3|26
1631798780000|2021-09-16 13:26:20|726417.3|724417.3|726468.2|724468.2|726493.5|724493.5|726390|724390|37
1631798790000|2021-09-16 13:26:30|725969.5|724969.5|726546.5|724546.5|726629.4|725097|725969.5|724508.2|36
1631798800000|2021-09-16 13:26:40|726568.3|724568.3|726606.1|724606.1|726618.2|725089.2|726057.9|724555.9|31
1631798810000|2021-09-16 13:26:50|726600.4|724600.4|726561.8|724561.8|726600.4|725096.2|725902.9|724406.9|36
1631798820000|2021-09-16 13:27:00|726574|724574|726486.8|724486.8|726574|724574|726459.5|724459.5|40
1631798830000|2021-09-16 13:27:10|726494.7|724494.7|726442.6|724442.6|726503.7|724503.7|726437|724437|39
1631798840000|2021-09-16 13:27:20|726441.9|724441.9|725888|724888|726459.4|724888|725888|724375.3|35
1631798850000|2021-09-16 13:27:30|726350.8|724350.8|726367.4|724367.4|726375.5|724849.7|725836.8|724343.2|31
1631798860000|2021-09-16 13:27:40|726375.9|724375.9|725879.8|724879.8|726410.3|724879.8|725879.8|724375.9|33
1631798870000|2021-09-16 13:27:50|725879.1|724879.1|725828.2|724828.2|726441.5|724879.1|725819.8|724330.7|32
1631798880000|2021-09-16 13:28:00|726350.7|724350.7|725841.3|724841.3|726359.6|724846.7|725840|724331.7|26
1631798890000|2021-09-16 13:28:10|725847|724847|725876.4|724876.4|726416.1|724888.6|725831|724355.9|30
1631798900000|2021-09-16 13:28:20|726389.4|724389.4|725833.6|724833.6|726408.1|724888.4|725833.6|724356.9|39
1631798910000|2021-09-16 13:28:30|725854.6|724854.6|726338.9|724338.9|726380.1|724854.6|725797|724326.1|30
1631798920000|2021-09-16 13:28:40|726323|724323|725817.5|724817.5|726374.3|724865|725817.5|724323|29
1631798930000|2021-09-16 13:28:50|725822.6|724822.6|725762.8|724762.8|726342.5|724831|725760.8|724279.2|36
1631798940000|2021-09-16 13:29:00|725770.1|724770.1|725762.6|724762.6|726280.4|724785.1|725708.2|724235.1|35
1631798950000|2021-09-16 13:29:10|725759.7|724759.7|726335.6|724335.6|726349.7|724779.1|725758.5|724262.3|39
1631798960000|2021-09-16 13:29:20|726339.4|724339.4|726331.9|724331.9|726339.4|724816.5|725806.2|724312.3|27
1631798970000|2021-09-16 13:29:30|726328.4|724328.4|726309.5|724309.5|726372.1|724847|725807.5|724309.5|39
1631798980000|2021-09-16 13:29:40|726334.7|724334.7|725821.8|724821.8|726358.3|724847.8|725798.6|724315.3|36
1631798990000|2021-09-16 13:29:50|725821.9|724821.9|726315.1|724315.1|726326.8|724823.4|725814.4|724291.4|35
1631799000000|2021-09-16 13:30:00|725813.6|724813.6|726211.1|724211.1|726337.6|724826.3|725708.7|724209.1|39
1631799010000|2021-09-16 13:30:10|726210.7|724210.7|726220.5|724220.5|726223.2|724725.1|725700.3|724199.9|38
1631799020000|2021-09-16 13:30:20|726218.2|724218.2|725751.9|724751.9|726255.9|724753.9|725701|724217.9|39
1631799030000|2021-09-16 13:30:30|725742.9|724742.9|725743.3|724743.3|726243.6|724754.7|725727.7|724243.6|36
1631799040000|2021-09-16 13:30:40|725741.2|724741.2|725734|724734|725741.4|724741.4|725712.6|724712.6|38
1631799050000|2021-09-16 13:30:50|725734.7|724734.7|726288.3|724288.3|726307.4|724813.2|725734.7|724288.3|34
1631799060000|2021-09-16 13:31:00|726292.6|724292.6|725812.1|724812.1|726313.4|724819.8|725775.8|724291.5|36
1631799070000|2021-09-16 13:31:10|725814.1|724814.1|725782.3|724782.3|726312.8|724822.4|725781.2|724307.3|37
1631799080000|2021-09-16 13:31:20|725781.2|724781.2|725767.3|724767.3|726290.7|724783|725742.4|724264.3|37
1631799090000|2021-09-16 13:31:30|725764.9|724764.9|725785.6|724785.6|726282.1|724790.2|725764.9|724276.5|37
1631799100000|2021-09-16 13:31:40|725785.1|724785.1|725823.4|724823.4|726349.5|724863.1|725784.9|724330.5|36
1631799110000|2021-09-16 13:31:50|725825.9|724825.9|725886.3|724886.3|726400.5|724894.5|725780|724376.2|35
1631799120000|2021-09-16 13:32:00|725882.3|724882.3|725851.1|724851.1|725904.5|724904.5|725851.1|724851.1|34
1631799130000|2021-09-16 13:32:10|725854|724854|725745.2|724745.2|726359.2|724854|725726.3|724230.9|33
1631799140000|2021-09-16 13:32:20|725738.5|724738.5|725844|724844|726334.8|724844|725720.3|724256.2|37
1631799150000|2021-09-16 13:32:30|726349.3|724349.3|726323.2|724323.2|726349.7|724842.3|725796.6|724281.6|37
1631799160000|2021-09-16 13:32:40|726322.4|724322.4|725774.4|724774.4|726322.4|724814.7|725769|724291.5|37
1631799170000|2021-09-16 13:32:50|725771.4|724771.4|725763.8|724763.8|725779|724779|725761.8|724761.8|29
1631799180000|2021-09-16 13:33:00|725763.7|724763.7|725766.7|724766.7|725784.3|724784.3|725750.6|724750.6|33
1631799190000|2021-09-16 13:33:10|725766|724766|725757.2|724757.2|725766|724766|725747.5|724747.5|32
1631799200000|2021-09-16 13:33:20|725760.5|724760.5|725656.2|724656.2|726204.7|724760.5|725630.4|724200.1|35
1631799210000|2021-09-16 13:33:30|725670.2|724670.2|725657.3|724657.3|725683.7|724683.7|725655.1|724655.1|36
1631799220000|2021-09-16 13:33:40|725657.4|724657.4|725544.9|724544.9|726149.9|724671.5|725544.9|724043.9|36
1631799230000|2021-09-16 13:33:50|725545.2|724545.2|725486|724486|726057.3|724551.5|725486|724012.6|39
1631799240000|2021-09-16 13:34:00|725989|723989|725998.4|723998.4|726028.2|724534.9|725470.7|723989|38
1631799250000|2021-09-16 13:34:10|726008.3|724008.3|725945.7|723945.7|726008.3|724492.2|725457.5|723944.3|34
1631799260000|2021-09-16 13:34:20|725943.2|723943.2|725988.4|723988.4|725992|724490.8|725456.6|723938.4|37
1631799270000|2021-09-16 13:34:30|725983.1|723983.1|725961|723961|725983.1|724473.1|725453.3|723947.5|35
1631799280000|2021-09-16 13:34:40|725961.3|723961.3|725911.3|723911.3|725961.3|724466.3|725423|723911.3|39
1631799290000|2021-09-16 13:34:50|725917.4|723917.4|725969.7|723969.7|726025|724455.9|725445|723917.4|37
1631799300000|2021-09-16 13:35:00|726005.4|724005.4|726016|724016|726053.8|724505.5|725491.1|723950|40
1631799310000|2021-09-16 13:35:10|725530.5|724530.5|725578.1|724578.1|726115.1|724614.4|725530.5|724014.5|36
1631799320000|2021-09-16 13:35:20|725597.9|724597.9|726043.6|724043.6|726092.9|724597.9|725547.4|724030|35
1631799330000|2021-09-16 13:35:30|726047.5|724047.5|725529.3|724529.3|726048.4|724547|725503|724006.2|39
1631799340000|2021-09-16 13:35:40|725529.5|724529.5|726067.8|724067.8|726089.8|724578.7|725529|724046.7|38
1631799350000|2021-09-16 13:35:50|726070.9|724070.9|726072|724072|726104.2|724607.6|725534.1|724030.7|39
1631799360000|2021-09-16 13:36:00|726075.1|724075.1|726073.2|724073.2|726075.1|724075.1|726060.1|724060.1|36
1631799370000|2021-09-16 13:36:10|726077.4|724077.4|726065.9|724065.9|726095.2|724095.2|726057.5|724057.5|34
1631799380000|2021-09-16 13:36:20|726067.3|724067.3|726087.8|724087.8|726091.2|724589.3|725574.8|724064.7|40
1631799390000|2021-09-16 13:36:30|725574.6|724574.6|726016.5|724016.5|726081.9|724591|725546.5|724011.9|35
1631799400000|2021-09-16 13:36:40|726009.5|724009.5|725991.4|723991.4|726015|724509.8|725489.6|723985.9|37
1631799410000|2021-09-16 13:36:50|726010.1|724010.1|726023.4|724023.4|726033.4|724520.7|725509|724010.1|33
1631799420000|2021-09-16 13:37:00|726047.4|724047.4|726071.4|724071.4|726071.4|724553.9|725538.9|724027.6|34
1631799430000|2021-09-16 13:37:10|725568.5|724568.5|725567.3|724567.3|726068.1|724568.7|725561.5|724047|34
1631799440000|2021-09-16 13:37:20|726080|724080|725585.6|724585.6|726121.4|724605.2|725569.9|724069.3|40
1631799450000|2021-09-16 13:37:30|725590|724590|725626.5|724626.5|726119.7|724626.5|725590|724099.1|36
1631799460000|2021-09-16 13:37:40|726133.3|724133.3|726155.1|724155.1|726171.1|724658.7|725652|724133.3|38
1631799470000|2021-09-16 13:37:50|726160.4|724160.4|726171.9|724171.9|726173.7|724651.4|725643.5|724115.2|40
1631799480000|2021-09-16 13:38:00|726169.4|724169.4|726112.1|724112.1|726170|724626.4|725623.6|724112.1|37
1631799490000|2021-09-16 13:38:10|726112.7|724112.7|726102|724102|726126.9|724623.4|725612.5|724092.6|34
1631799500000|2021-09-16 13:38:20|726101.2|724101.2|726125.6|724125.6|726135.3|724635.6|725617.4|724101.2|37
1631799510000|2021-09-16 13:38:30|726128.7|724128.7|725682.7|724682.7|726182.4|724684.5|725621.1|724128.7|32
1631799520000|2021-09-16 13:38:40|725681.5|724681.5|725722.5|724722.5|726179|724722.5|725669|724173|31
1631799530000|2021-09-16 13:38:50|725732.3|724732.3|725722.3|724722.3|726222.1|724737.7|725716.5|724219.9|34
1631799540000|2021-09-16 13:39:00|725721.8|724721.8|725788.6|724788.6|726288.4|724795|725706.6|724207|34
1631799550000|2021-09-16 13:39:10|725789.3|724789.3|725799.3|724799.3|725799.6|724799.6|725786.1|724786.1|28
1631799560000|2021-09-16 13:39:20|725800|724800|726277.1|724277.1|726281.3|724801.3|725777.6|724273.1|23
1631799570000|2021-09-16 13:39:30|726279.9|724279.9|725753.5|724753.5|726292|724755|725750.5|724243|28
1631799580000|2021-09-16 13:39:40|725753.6|724753.6|725757.1|724757.1|726260.3|724757.1|725744.6|724252.3|33
1631799590000|2021-09-16 13:39:50|725758.7|724758.7|725775.5|724775.5|726286.5|724777.8|725753.5|724259.2|31
1631799600000|2021-09-16 13:40:00|725775.8|724775.8|726275.3|724275.3|726297.2|724803.8|725775.8|724275.3|31
1631799610000|2021-09-16 13:40:10|726273.2|724273.2|725774.2|724774.2|726281.3|724787.7|725770|724267.8|39
1631799620000|2021-09-16 13:40:20|726262.3|724262.3|726276.1|724276.1|726279.9|724279.9|726258.1|724258.1|40
1631799630000|2021-09-16 13:40:30|726278.1|724278.1|726363.2|724363.2|726382.5|724885.7|725795.8|724273.9|39
1631799640000|2021-09-16 13:40:40|726356.1|724356.1|726389.8|724389.8|726389.8|724389.8|726333|724333|40
1631799650000|2021-09-16 13:40:50|726387|724387|726417.3|724417.3|726436.2|724909.9|725903.6|724387|33
1631799660000|2021-09-16 13:41:00|726414.4|724414.4|726423.2|724423.2|726433.9|724433.9|726380.4|724380.4|40
1631799670000|2021-09-16 13:41:10|726427.1|724427.1|726466.9|724466.9|726479.2|724479.2|726414|724414|37
1631799680000|2021-09-16 13:41:20|726476.7|724476.7|726451.6|724451.6|726476.7|724476.7|726413.9|724413.9|38
1631799690000|2021-09-16 13:41:30|726444.9|724444.9|726485.7|724485.7|726485.7|724485.7|726419.5|724419.5|39
1631799700000|2021-09-16 13:41:40|726521.9|724521.9|726588.8|724588.8|726618.2|724618.2|726505.2|724505.2|33
1631799710000|2021-09-16 13:41:50|726581.5|724581.5|726484.1|724484.1|726581.5|724581.5|726458.8|724458.8|39
1631799720000|2021-09-16 13:42:00|726485.5|724485.5|726493.1|724493.1|726525.5|724525.5|726467.4|724467.4|38
1631799730000|2021-09-16 13:42:10|726493.7|724493.7|726505.9|724505.9|726524.6|724524.6|726472.1|724472.1|39
1631799740000|2021-09-16 13:42:20|726504.7|724504.7|726495.8|724495.8|726509|724509|726484.1|724484.1|36
1631799750000|2021-09-16 13:42:30|726496.1|724496.1|726493.7|724493.7|726551.4|724551.4|726466.7|724466.7|40
1631799760000|2021-09-16 13:42:40|726480.5|724480.5|726499.7|724499.7|726514.1|724514.1|726471.2|724471.2|38
1631799770000|2021-09-16 13:42:50|726505.2|724505.2|726523.6|724523.6|726556.9|724556.9|726493.9|724493.9|38
1631799780000|2021-09-16 13:43:00|726533.7|724533.7|726464.1|724464.1|726538.7|724538.7|726463.5|724463.5|37
1631799790000|2021-09-16 13:43:10|726459.3|724459.3|726389.8|724389.8|726459.3|724459.3|726385.1|724385.1|35
1631799800000|2021-09-16 13:43:20|726414.2|724414.2|726434.5|724434.5|726461.2|724461.2|726392.1|724392.1|37
1631799810000|2021-09-16 13:43:30|726455|724455|725874.4|724874.4|726455|724874.4|725874.4|724379.7|33
1631799820000|2021-09-16 13:43:40|726377.1|724377.1|726406.1|724406.1|726424.8|724880.2|725862.6|724377.1|35
1631799830000|2021-09-16 13:43:50|726405.5|724405.5|726445.8|724445.8|726458.9|724458.9|726404.7|724404.7|31
1631799840000|2021-09-16 13:44:00|726457.2|724457.2|726492|724492|726516|724516|726457.2|724457.2|38
1631799850000|2021-09-16 13:44:10|726504.2|724504.2|726508.4|724508.4|726522.5|724522.5|726492.6|724492.6|37
1631799860000|2021-09-16 13:44:20|726496.2|724496.2|726509.3|724509.3|726530.3|724530.3|726467.7|724467.7|36
1631799870000|2021-09-16 13:44:30|726508.1|724508.1|726496.6|724496.6|726519.4|724519.4|726494.7|724494.7|32
1631799880000|2021-09-16 13:44:40|726496.3|724496.3|726563.2|724563.2|726585.1|724585.1|726496.3|724496.3|40
1631799890000|2021-09-16 13:44:50|726561.1|724561.1|726518.9|724518.9|726569|724569|726518.9|724518.9|37
1631799900000|2021-09-16 13:45:00|726470.1|724470.1|726597.8|724597.8|726597.8|724597.8|726451|724451|40
1631799910000|2021-09-16 13:45:10|726594.1|724594.1|726639.4|724639.4|726649.2|725152.4|726140.8|724591.2|39
1631799920000|2021-09-16 13:45:20|726638.2|724638.2|726151.8|725151.8|726671.3|725169.6|726151.2|724637.5|29
1631799930000|2021-09-16 13:45:30|726153|725153|726148.4|725148.4|726678.6|725159.2|726128.4|724658.9|25
1631799940000|2021-09-16 13:45:40|726682.9|724682.9|726676.2|724676.2|726693.8|725174|726171|724663.3|36
1631799950000|2021-09-16 13:45:50|726674.1|724674.1|726798|724798|726807.2|725223.6|726223.6|724672.8|36
1631799960000|2021-09-16 13:46:00|726802.9|724802.9|726797.7|724797.7|726803.2|724803.2|726770.3|724770.3|38
1631799970000|2021-09-16 13:46:10|726799.9|724799.9|726792.4|724792.4|726806.5|725207.2|726202|724708.7|37
1631799980000|2021-09-16 13:46:20|726792.8|724792.8|726843.3|724843.3|726867.1|724867.1|726756.9|724756.9|39
1631799990000|2021-09-16 13:46:30|726846|724846|726313.8|725313.8|726872.6|725317.4|726313.8|724809.5|39
1631800000000|2021-09-16 13:46:40|726860.3|724860.3|726916.3|724916.3|726933.7|725399.6|726393.1|724850.3|39
1631800010000|2021-09-16 13:46:50|726917.9|724917.9|726869.7|724869.7|726943.6|725396.2|726390|724869.7|37
1631800020000|2021-09-16 13:47:00|726868.1|724868.1|726994.8|724994.8|726998.8|725488.8|726450|724866.6|38
1631800030000|2021-09-16 13:47:10|726984|724984|726486.2|725486.2|726991.4|725486.2|726434.8|724939|39
1631800040000|2021-09-16 13:47:20|726480.3|725480.3|726404.1|725404.1|726994.4|725501.9|726404.1|724909.1|37
1631800050000|2021-09-16 13:47:30|726402.8|725402.8|726908.6|724908.6|726917.9|725402.8|726402.8|724881.2|38
1631800060000|2021-09-16 13:47:40|726900.6|724900.6|726928.3|724928.3|726934|725403.6|726393.3|724893.5|34
1631800070000|2021-09-16 13:47:50|726942.2|724942.2|726386.6|725386.6|726977.8|725436.3|726353.9|724890.8|38
1631800080000|2021-09-16 13:48:00|726399.6|725399.6|727024.3|725024.3|727029.2|725524|726378.3|724880.7|34
1631800090000|2021-09-16 13:48:10|726503.4|725503.4|727006.3|725006.3|727037.8|725517.8|726492.9|725006.3|35
1631800100000|2021-09-16 13:48:20|727004|725004|726522.9|725522.9|727047.2|725537.4|726506.5|725004|36
1631800110000|2021-09-16 13:48:30|726526.4|725526.4|726522.8|725522.8|727002.1|725543.7|726473|725002.1|37
1631800120000|2021-09-16 13:48:40|726525.6|725525.6|726569.2|725569.2|727071.2|725580.8|726523.4|725050.7|35
1631800130000|2021-09-16 13:48:50|726572|725572|727068|725068|727079.3|725579|726556.1|725058.8|37
1631800140000|2021-09-16 13:49:00|727064.6|725064.6|727025.9|725025.9|727078.6|725548.8|726484.2|724998.3|36
1631800150000|2021-09-16 13:49:10|726505.3|725505.3|726977.4|724977.4|727056|725511.3|726464.9|724976.6|38
1631800160000|2021-09-16 13:49:20|727001.4|725001.4|726927|724927|727026.7|725480.5|726371|724902.6|35
1631800170000|2021-09-16 13:49:30|726926.5|724926.5|726932.5|724932.5|726958.3|724958.3|726917.1|724917.1|40
1631800180000|2021-09-16 13:49:40|726927.6|724927.6|726899|724899|726950.9|724950.9|726888.1|724888.1|39
1631800190000|2021-09-16 13:49:50|726905.4|724905.4|726839|724839|726922.1|725383|726294.6|724834.8|36
1631800200000|2021-09-16 13:50:00|726822.4|724822.4|726912.8|724912.8|726916.2|725399.1|726304.5|724822.4|36
1631800210000|2021-09-16 13:50:10|726915.8|724915.8|726360|725360|726915.8|725360.8|726349.4|724865.2|33
1631800220000|2021-09-16 13:50:20|726360.7|725360.7|726864.5|724864.5|726877|725362.2|726337.4|724856.9|23
1631800230000|2021-09-16 13:50:30|726872.4|724872.4|726251.3|725251.3|726872.4|725351.9|726241.4|724760|34
1631800240000|2021-09-16 13:50:40|726784.1|724784.1|726739.6|724739.6|726797.6|725225.2|726194.7|724710.3|38
1631800250000|2021-09-16 13:50:50|726721.8|724721.8|726699.9|724699.9|726773|725238.4|726178|724683.3|40
1631800260000|2021-09-16 13:51:00|726707.4|724707.4|726162|725162|726749.7|725228.9|726140.5|724679.3|37
1631800270000|2021-09-16 13:51:10|726643.7|724643.7|726114.4|725114.4|726655.3|725136.6|726093.9|724628.4|39
1631800280000|2021-09-16 13:51:20|726120.7|725120.7|725998|724998|726652.8|725144.6|725983.2|724500.4|35
1631800290000|2021-09-16 13:51:30|725997.6|724997.6|726508.9|724508.9|726528.2|725003.3|725966.4|724478.7|40
1631800300000|2021-09-16 13:51:40|726520.5|724520.5|726554.9|724554.9|726600.1|725025|725991.7|724504.1|36
1631800310000|2021-09-16 13:51:50|726586.5|724586.5|726168.7|725168.7|726659.6|725168.7|726103.2|724579.5|39
1631800320000|2021-09-16 13:52:00|726657.9|724657.9|726548.5|724548.5|726689.7|725077.9|726077.9|724548.5|37
1631800330000|2021-09-16 13:52:10|726519.4|724519.4|725997.2|724997.2|726525.5|725059.1|725995.7|724497.5|40
1631800340000|2021-09-16 13:52:20|726002.9|725002.9|726096.2|725096.2|726569.7|725114.1|725991.7|724539.6|39
1631800350000|2021-09-16 13:52:30|726072.2|725072.2|726570.6|724570.6|726617.2|725125.3|726042.3|724570.6|38
1631800360000|2021-09-16 13:52:40|726569.1|724569.1|726098.7|725098.7|726569.1|725106|726046.1|724543.3|39
1631800370000|2021-09-16 13:52:50|726099.2|725099.2|726038.2|725038.2|726584|725107.8|726038.2|724584|35
1631800380000|2021-09-16 13:53:00|726039.7|725039.7|726047.8|725047.8|726548.9|725070.5|726013.9|724541.3|38
1631800390000|2021-09-16 13:53:10|726047|725047|726209.4|725209.4|726213.3|725213.3|726047|725047|38
1631800400000|2021-09-16 13:53:20|726208.7|725208.7|726658.9|724658.9|726724.9|725224.3|726133.9|724645.7|39
1631800410000|2021-09-16 13:53:30|726660|724660|726107.4|725107.4|726660|725166.7|726096.3|724589.6|38
1631800420000|2021-09-16 13:53:40|726106.8|725106.8|726184.4|725184.4|726697|725207.9|726106.8|724645.3|33
1631800430000|2021-09-16 13:53:50|726196.6|725196.6|726101.1|725101.1|726710.9|725205.3|726101.1|724612.3|38
1631800440000|2021-09-16 13:54:00|726102.6|725102.6|726100.9|725100.9|726638.2|725130.1|726075.1|724584.2|40
1631800450000|2021-09-16 13:54:10|726088.1|725088.1|726096|725096|726623.7|725123.6|726079.5|724577.4|38
1631800460000|2021-09-16 13:54:20|726092|725092|726119.3|725119.3|726615.2|725123|726047.2|724546.5|35
1631800470000|2021-09-16 13:54:30|726123.9|725123.9|726065.5|725065.5|726643.3|725138.4|726049.9|724550.2|37
1631800480000|2021-09-16 13:54:40|726069.4|725069.4|726650.1|724650.1|726663.2|725114.4|726054.4|724573.1|38
1631800490000|2021-09-16 13:54:50|726651|724651|726611.8|724611.8|726672.9|725149.6|726114.6|724611.8|37
1631800500000|2021-09-16 13:55:00|726611.4|724611.4|726190.8|725190.8|726700.3|725192.4|726174.4|724611.4|30
1631800510000|2021-09-16 13:55:10|726189|725189|726728.3|724728.3|726737.2|725217.2|726189|724659.7|34
1631800520000|2021-09-16 13:55:20|726721|724721|726669|724669|726735.9|725230.7|726155.7|724655.8|36
1631800530000|2021-09-16 13:55:30|726665.4|724665.4|726173.8|725173.8|726678.6|725179.7|726135.7|724641|36
1631800540000|2021-09-16 13:55:40|726167.9|725167.9|726628|724628|726670.3|725168.2|726113.4|724628|34
1631800550000|2021-09-16 13:55:50|726629.9|724629.9|726632.8|724632.8|726646|725140.5|726138.3|724613.5|37
1631800560000|2021-09-16 13:56:00|726658.3|724658.3|726612|724612|726783.8|725281.1|726213.5|724612|39
1631800570000|2021-09-16 13:56:10|726623.9|724623.9|726555.9|724555.9|726637.7|725150.5|726091.1|724555.9|36
1631800580000|2021-09-16 13:56:20|726567|724567|726026.7|725026.7|726581.3|725094.5|726026.7|724522.4|37
1631800590000|2021-09-16 13:56:30|726496.6|724496.6|726373.8|724373.8|726518.7|725001.1|725998.4|724373.8|37
1631800600000|2021-09-16 13:56:40|726391.9|724391.9|726285.2|724285.2|726391.9|724391.9|726270.7|724270.7|39
1631800610000|2021-09-16 13:56:50|726272.3|724272.3|726269.8|724269.8|726303.9|724303.9|726269.8|724269.8|34
1631800620000|2021-09-16 13:57:00|726303.5|724303.5|726335|724335|726349.6|724349.6|726297.6|724297.6|38
1631800630000|2021-09-16 13:57:10|726336.2|724336.2|726353.8|724353.8|726374.3|724374.3|726331.4|724331.4|36
1631800640000|2021-09-16 13:57:20|726370.8|724370.8|726345.1|724345.1|726370.8|724370.8|726320.2|724320.2|36
1631800650000|2021-09-16 13:57:30|726340.2|724340.2|726312.8|724312.8|726349.9|724349.9|726297.6|724297.6|36
1631800660000|2021-09-16 13:57:40|726303.7|724303.7|726321.2|724321.2|726340.2|724340.2|726296.1|724296.1|36
1631800670000|2021-09-16 13:57:50|726327.7|724327.7|726362.3|724362.3|726363.8|724363.8|726316.7|724316.7|34
1631800680000|2021-09-16 13:58:00|726365.3|724365.3|726542.1|724542.1|726542.1|724896.5|725896.5|724357.7|34
1631800690000|2021-09-16 13:58:10|726531.6|724531.6|726723.9|724723.9|726747|724747|726531.6|724531.6|38
1631800700000|2021-09-16 13:58:20|726720.9|724720.9|726521.4|724521.4|726737.8|724737.8|726513.7|724513.7|36
1631800710000|2021-09-16 13:58:30|726503.3|724503.3|726327.9|724327.9|726503.3|724503.3|726320.7|724320.7|40
1631800720000|2021-09-16 13:58:40|726322|724322|726320|724320|726337.1|724337.1|726313.1|724313.1|29
1631800730000|2021-09-16 13:58:50|726319.9|724319.9|726327.6|724327.6|726329.6|724329.6|726290.2|724290.2|38
1631800740000|2021-09-16 13:59:00|726348.2|724348.2|726486.7|724486.7|726563.1|724563.1|726348.2|724348.2|40
1631800750000|2021-09-16 13:59:10|726492.5|724492.5|726455.2|724455.2|726524.8|724524.8|726439.2|724439.2|40
1631800760000|2021-09-16 13:59:20|726452.7|724452.7|726433.2|724433.2|726490.1|724490.1|726433.2|724433.2|38
1631800770000|2021-09-16 13:59:30|726433.6|724433.6|726485.9|724485.9|726512.4|724512.4|726415.3|724415.3|40
1631800780000|2021-09-16 13:59:40|726469.4|724469.4|726404.2|724404.2|726494.6|724494.6|726388.3|724388.3|38
1631800790000|2021-09-16 13:59:50|726399.2|724399.2|726409.2|724409.2|726448.9|724448.9|726375.7|724375.7|39
1631800800000|2021-09-16 14:00:00|726434.4|724434.4|726585.4|724585.4|726597|724597|726430.3|724430.3|40
1631800810000|2021-09-16 14:00:10|726636.1|724636.1|726545.6|724545.6|726640.9|724640.9|726535.9|724535.9|40
1631800820000|2021-09-16 14:00:20|726551.2|724551.2|726521.6|724521.6|726551.2|724551.2|726444.2|724444.2|38
1631800830000|2021-09-16 14:00:30|726517.4|724517.4|726535.8|724535.8|726557.7|724557.7|726517.2|724517.2|36
1631800840000|2021-09-16 14:00:40|726534.4|724534.4|726536.7|724536.7|726549.1|724549.1|726530.4|724530.4|30
1631800850000|2021-09-16 14:00:50|726549.6|724549.6|726532.1|724532.1|726549.6|724549.6|726525.3|724525.3|30
1631800860000|2021-09-16 14:01:00|726534.2|724534.2|726549.2|724549.2|726595.4|724595.4|726533.5|724533.5|33
1631800870000|2021-09-16 14:01:10|726549.4|724549.4|726452.7|724452.7|726549.4|725011.9|726011.9|724448.7|29
1631800880000|2021-09-16 14:01:20|726451.5|724451.5|725838.8|724838.8|726452.2|724854.9|725830|724428.2|26
1631800890000|2021-09-16 14:01:30|725838.1|724838.1|726408.6|724408.6|726418.8|724838.1|725838.1|724362.5|36
1631800900000|2021-09-16 14:01:40|726413.6|724413.6|726568.1|724568.1|726568.1|724925.8|725925.8|724412.2|38
1631800910000|2021-09-16 14:01:50|726556.1|724556.1|726539.7|724539.7|726581.1|724581.1|726522.1|724522.1|34
1631800920000|2021-09-16 14:02:00|726548.3|724548.3|726491|724491|726562.3|724990.5|725959.2|724464.7|35
1631800930000|2021-09-16 14:02:10|726490.7|724490.7|726511.9|724511.9|726511.9|724999.5|725999.5|724490.7|29
1631800940000|2021-09-16 14:02:20|726510.1|724510.1|726469.3|724469.3|726524.4|725022.4|726009.9|724469.3|28
1631800950000|2021-09-16 14:02:30|726479.7|724479.7|726499.5|724499.5|726515|724515|726475.2|724475.2|22
1631800960000|2021-09-16 14:02:40|726501.8|724501.8|726453.2|724453.2|726501.8|724976.7|725930.8|724451.8|26
1631800970000|2021-09-16 14:02:50|726479.8|724479.8|726496.1|724496.1|726516.7|724516.7|726470|724470|37
1631800980000|2021-09-16 14:03:00|726476.4|724476.4|726015.2|725015.2|726516.8|725021.8|725966.9|724458.3|38
1631800990000|2021-09-16 14:03:10|726014.7|725014.7|726011.7|725011.7|726018.3|725018.3|726007.1|725007.1|29
1631801000000|2021-09-16 14:03:20|726012|725012|726464.9|724464.9|726488.5|725012|725936.7|724461.7|31
1631801010000|2021-09-16 14:03:30|726466.3|724466.3|726498.9|724498.9|726498.9|724966.8|725958.4|724450.6|39
1631801020000|2021-09-16 14:03:40|726498.2|724498.2|726546.4|724546.4|726555.6|725038|726020.8|724498.2|34
1631801030000|2021-09-16 14:03:50|726549.5|724549.5|726587.7|724587.7|726587.7|725059.3|726043.8|724540.5|32
1631801040000|2021-09-16 14:04:00|726586.1|724586.1|726655.7|724655.7|726655.7|725146.3|726079|724555.7|38
1631801050000|2021-09-16 14:04:10|726656.3|724656.3|726487.2|724487.2|726663|725162.2|726155.8|724477.8|37
1631801060000|2021-09-16 14:04:20|726487.9|724487.9|726463.9|724463.9|726503.7|724503.7|726463.9|724463.9|36
1631801070000|2021-09-16 14:04:30|726465.5|724465.5|726495.9|724495.9|726511.4|725012.2|725981.7|724453.5|40
1631801080000|2021-09-16 14:04:40|726504|724504|726430.4|724430.4|726506.2|724925.4|725916.7|724414.1|38
1631801090000|2021-09-16 14:04:50|726429|724429|725848.1|724848.1|726450.2|724923.2|725845.8|724333.5|36
1631801100000|2021-09-16 14:05:00|726358.4|724358.4|726377.5|724377.5|726430.4|724430.4|726358.4|724358.4|39
1631801110000|2021-09-16 14:05:10|726380.2|724380.2|725850.6|724850.6|726385.9|724856.1|725841.9|724347.7|28
1631801120000|2021-09-16 14:05:20|725855.1|724855.1|726382.8|724382.8|726395|724855.1|725855.1|724356.7|33
1631801130000|2021-09-16 14:05:30|726378.9|724378.9|726368.5|724368.5|726405.2|724897.3|725886.7|724366.1|34
1631801140000|2021-09-16 14:05:40|726376|724376|726377.5|724377.5|726392.7|724872.9|725803.6|724341.7|38
1631801150000|2021-09-16 14:05:50|726383.4|724383.4|726387.5|724387.5|726398|724890.9|725867.6|724377|34
1631801160000|2021-09-16 14:06:00|726386.3|724386.3|725914.2|724914.2|726415.3|724924.2|725909.8|724386.3|35
1631801170000|2021-09-16 14:06:10|725912.5|724912.5|725900.5|724900.5|726416.5|724935.8|725889|724385.5|33
1631801180000|2021-09-16 14:06:20|725897.9|724897.9|725882.2|724882.2|726406.3|724914.1|725875.7|724369.3|35
1631801190000|2021-09-16 14:06:30|725878.9|724878.9|725886.9|724886.9|726383.9|724888.9|725868.2|724357.5|35
1631801200000|2021-09-16 14:06:40|725875.3|724875.3|725826.7|724826.7|726388.3|724878.5|725826.7|724331.4|31
1631801210000|2021-09-16 14:06:50|725825.9|724825.9|726509|724509|726509|724919.2|725818.4|724323.6|37
1631801220000|2021-09-16 14:07:00|726514.9|724514.9|726545.6|724545.6|726563|724563|726505.2|724505.2|39
1631801230000|2021-09-16 14:07:10|726544.1|724544.1|726427|724427|726546|724987.4|725915.4|724411.6|40
1631801240000|2021-09-16 14:07:20|726426.2|724426.2|726507.2|724507.2|726507.2|724999.6|725976.1|724419.8|35
1631801250000|2021-09-16 14:07:30|726013.2|725013.2|726441.3|724441.3|726512.2|725016|726008.6|724433.3|36
1631801260000|2021-09-16 14:07:40|726444.9|724444.9|726430.6|724430.6|726488.7|724488.7|726417.4|724417.4|37
1631801270000|2021-09-16 14:07:50|726407.9|724407.9|726416.8|724416.8|726421.7|724421.7|726388.8|724388.8|35
1631801280000|2021-09-16 14:08:00|726417.8|724417.8|726449.7|724449.7|726464.3|724464.3|726408.3|724408.3|27
1631801290000|2021-09-16 14:08:10|726449.8|724449.8|726442.7|724442.7|726464.9|724464.9|726439.1|724439.1|25
1631801300000|2021-09-16 14:08:20|726458.6|724458.6|726459.5|724459.5|726464.8|724464.8|726442.8|724442.8|33
1631801310000|2021-09-16 14:08:30|726458.8|724458.8|726469.5|724469.5|726475.2|724964.2|725963.3|724454.1|30
1631801320000|2021-09-16 14:08:40|726470.2|724470.2|726390|724390|726471.1|724874.7|725874.7|724377.8|30
1631801330000|2021-09-16 14:08:50|726378.3|724378.3|726417.7|724417.7|726431.3|724928.2|725827.5|724332.6|36
1631801340000|2021-09-16 14:09:00|726408.1|724408.1|726465.9|724465.9|726469.4|724945|725945|724397|39
1631801350000|2021-09-16 14:09:10|726466.3|724466.3|726367.8|724367.8|726466.3|724466.3|726367.8|724367.8|36
1631801360000|2021-09-16 14:09:20|726367.3|724367.3|726344.3|724344.3|726367.3|724367.3|726334|724334|36
1631801370000|2021-09-16 14:09:30|726332|724332|725820|724820|726340.1|724832.7|725820|724310.5|37
1631801380000|2021-09-16 14:09:40|725821.1|724821.1|725771.5|724771.5|726296.2|724827.8|725752.7|724262.8|35
1631801390000|2021-09-16 14:09:50|725770.4|724770.4|726245.5|724245.5|726270.4|724787.4|725740.5|724243.6|35
1631801400000|2021-09-16 14:10:00|726243.6|724243.6|726328.9|724328.9|726332|724780.2|725775.6|724243.6|39
1631801410000|2021-09-16 14:10:10|726324.8|724324.8|726262.1|724262.1|726338.9|724819.2|725793|724262.1|36
1631801420000|2021-09-16 14:10:20|726263|724263|726260.3|724260.3|726290.3|724788.3|725762.3|724258.1|32
1631801430000|2021-09-16 14:10:30|726261.4|724261.4|726297.3|724297.3|726297.3|724766.7|725761.6|724252.5|31
1631801440000|2021-09-16 14:10:40|726293.3|724293.3|725796.8|724796.8|726306.6|724816.2|725779.6|724273.4|34
1631801450000|2021-09-16 14:10:50|725793|724793|726340.1|724340.1|726365.2|724877.9|725793|724339.7|31
1631801460000|2021-09-16 14:11:00|726340|724340|725899.9|724899.9|726388.4|724903|725857.9|724339.7|32
1631801470000|2021-09-16 14:11:10|726383.6|724383.6|725908.1|724908.1|726387.3|724912.4|725903.8|724380.5|28
1631801480000|2021-09-16 14:11:20|725918.3|724918.3|725833.1|724833.1|726340.1|724923.7|725819|724318|34
1631801490000|2021-09-16 14:11:30|725831.7|724831.7|726302.6|724302.6|726315.3|724834.2|725768.6|724273.1|36
1631801500000|2021-09-16 14:11:40|726303.1|724303.1|726300.6|724300.6|726326.9|724326.9|726300.6|724300.6|34
1631801510000|2021-09-16 14:11:50|726299.8|724299.8|726354.4|724354.4|726354.4|724840.6|725800.1|724280|37
1631801520000|2021-09-16 14:12:00|726348.3|724348.3|725821.7|724821.7|726348.3|724829.9|725800.7|724295|29
1631801530000|2021-09-16 14:12:10|725822|724822|726332.2|724332.2|726337.9|724838.3|725821.6|724328.5|31
1631801540000|2021-09-16 14:12:20|726348.2|724348.2|726376.8|724376.8|726376.8|724876.9|725843|724334.1|35
1631801550000|2021-09-16 14:12:30|726375.6|724375.6|725868|724868|726380.7|724877.7|725856.1|724342.8|34
1631801560000|2021-09-16 14:12:40|725868.3|724868.3|725876.2|724876.2|726384|724876.2|725868.3|724364.5|26
1631801570000|2021-09-16 14:12:50|725876.5|724876.5|726364|724364|726380.1|724886.1|725845.9|724357.7|36
1631801580000|2021-09-16 14:13:00|726348.8|724348.8|726400.3|724400.3|726403.2|724873.6|725848.7|724348.8|38
1631801590000|2021-09-16 14:13:10|726398.2|724398.2|726394.3|724394.3|726421.6|724898.9|725898.9|724389.3|34
1631801600000|2021-09-16 14:13:20|726397.3|724397.3|726014.9|725014.9|726515.9|725014.9|726014.5|724397.3|36
1631801610000|2021-09-16 14:13:30|726485.7|724485.7|726470.4|724470.4|726506.3|724506.3|726460.6|724460.6|35
1631801620000|2021-09-16 14:13:40|726475.2|724475.2|726482.7|724482.7|726482.7|724482.7|726453|724453|35
1631801630000|2021-09-16 14:13:50|726461.4|724461.4|726492|724492|726534.9|725026.7|726026.7|724450|34
1631801640000|2021-09-16 14:14:00|726470.5|724470.5|725968.1|724968.1|726480.8|724968.1|725885.2|724403.7|37
1631801650000|2021-09-16 14:14:10|726466.1|724466.1|725970.3|724970.3|726474.6|724990|725966.9|724464.5|35
1631801660000|2021-09-16 14:14:20|725966.2|724966.2|726391.8|724391.8|726463.3|724967.4|725941.4|724391.8|33
1631801670000|2021-09-16 14:14:30|725898.8|724898.8|726415.9|724415.9|726430|724911.2|725897.2|724403.9|31
1631801680000|2021-09-16 14:14:40|726416.1|724416.1|726413.3|724413.3|726441|724933.8|725913.4|724409.5|35
1631801690000|2021-09-16 14:14:50|726416.7|724416.7|726444.9|724444.9|726444.9|724444.9|726409.6|724409.6|39
1631801700000|2021-09-16 14:15:00|726442.4|724442.4|726507.2|724507.2|726523.3|724947.3|725945.9|724437|38
1631801710000|2021-09-16 14:15:10|726520.6|724520.6|726512.4|724512.4|726525|725007.7|726004.1|724497.7|34
1631801720000|2021-09-16 14:15:20|726511.5|724511.5|726065.6|725065.6|726597.1|725081.8|726063.7|724505.7|36
1631801730000|2021-09-16 14:15:30|726075.4|725075.4|726071.5|725071.5|726075.7|725075.7|726071.5|725071.5|17
1631801740000|2021-09-16 14:15:40|726077.3|725077.3|726051.4|725051.4|726560.4|725085.6|726046.2|724557.6|25
1631801750000|2021-09-16 14:15:50|726051.7|725051.7|726550.1|724550.1|726559.2|725060.5|726048.8|724547.9|29
1631801760000|2021-09-16 14:16:00|726556.4|724556.4|726555.1|724555.1|726562.3|724562.3|726550|724550|23
1631801770000|2021-09-16 14:16:10|726559.2|724559.2|726623.8|724623.8|726639.8|725099.3|726077.1|724551.4|25
1631801780000|2021-09-16 14:16:20|726639.5|724639.5|726115.1|725115.1|726651.6|725124.2|726104.2|724626.7|37
1631801790000|2021-09-16 14:16:30|726109.1|725109.1|726062.7|725062.7|726584.2|725119.9|726050.8|724559.4|34
1631801800000|2021-09-16 14:16:40|726049.5|725049.5|726478.9|724478.9|726532|725050.3|726043.6|724478.9|29
1631801810000|2021-09-16 14:16:50|726478.1|724478.1|726519.2|724519.2|726519.8|724519.8|726457.8|724457.8|37
1631801820000|2021-09-16 14:17:00|726517.2|724517.2|725941.2|724941.2|726519.3|724995.5|725939.5|724440.9|33
1631801830000|2021-09-16 14:17:10|725947.9|724947.9|726394.2|724394.2|726450|724950.3|725947.6|724394|35
1631801840000|2021-09-16 14:17:20|726398.7|724398.7|725923.3|724923.3|726404.6|724933.8|725896|724396.7|35
1631801850000|2021-09-16 14:17:30|725919.2|724919.2|725839.2|724839.2|726421|724919.2|725839.2|724335.2|28
1631801860000|2021-09-16 14:17:40|725835.8|724835.8|725830.1|724830.1|725845.4|724845.4|725829.1|724829.1|29
1631801870000|2021-09-16 14:17:50|725836.4|724836.4|725843.3|724843.3|725843.3|724843.3|725828.1|724828.1|23
1631801880000|2021-09-16 14:18:00|725847.9|724847.9|725842.3|724842.3|725851.6|724851.6|725808.7|724808.7|32
1631801890000|2021-09-16 14:18:10|725840.2|724840.2|725838.9|724838.9|726345.1|724847.8|725822.4|724339.1|33
1631801900000|2021-09-16 14:18:20|725840.2|724840.2|725766.6|724766.6|726269.4|724850.8|725766.6|724266.7|36
1631801910000|2021-09-16 14:18:30|725767.1|724767.1|725756|724756|726281.6|724792.6|725756|724276.5|35
1631801920000|2021-09-16 14:18:40|725751.1|724751.1|725744.5|724744.5|725758.2|724758.2|725742.3|724742.3|35
1631801930000|2021-09-16 14:18:50|725757.7|724757.7|725785.1|724785.1|726281.7|724796.4|725752.2|724281.7|33
1631801940000|2021-09-16 14:19:00|725786.9|724786.9|725915.6|724915.6|726412.1|724920.7|725786.2|724369.6|40
1631801950000|2021-09-16 14:19:10|725912.7|724912.7|725850.7|724850.7|726362.8|724914.9|725809.1|724362.8|34
1631801960000|2021-09-16 14:19:20|725871.3|724871.3|725780.1|724780.1|726356.7|724871.3|725778.2|724356.7|36
1631801970000|2021-09-16 14:19:30|725777.3|724777.3|725865.5|724865.5|726369.6|724870.7|725773.4|724340.7|37
1631801980000|2021-09-16 14:19:40|725865.8|724865.8|725855.8|724855.8|726374.2|724874.7|725849.2|724360.4|37
1631801990000|2021-09-16 14:19:50|725857.2|724857.2|725835.7|724835.7|726363.5|724864.8|725835.7|724328.3|27
1631802000000|2021-09-16 14:20:00|725830.5|724830.5|725895.8|724895.8|726392.1|724895.8|725830.5|724367.9|34
1631802010000|2021-09-16 14:20:10|725908|724908|725924|724924|726459.3|724963.1|725897.8|724458.3|37
1631802020000|2021-09-16 14:20:20|725921.8|724921.8|725926.4|724926.4|725941.6|724941.6|725921.8|724921.8|31
1631802030000|2021-09-16 14:20:30|725924.6|724924.6|725933.7|724933.7|725940.5|724940.5|725918.4|724918.4|34
1631802040000|2021-09-16 14:20:40|725928.2|724928.2|726437.8|724437.8|726479.9|724970.8|725928.2|724437.2|29
1631802050000|2021-09-16 14:20:50|725939|724939|725936.1|724936.1|725953.2|724953.2|725924.1|724924.1|24
1631802060000|2021-09-16 14:21:00|726448.6|724448.6|725935|724935|726448.6|724937|725909.6|724432.7|34
1631802070000|2021-09-16 14:21:10|725932.7|724932.7|725869.7|724869.7|726433.9|724932.7|725869.7|724379.4|39
1631802080000|2021-09-16 14:21:20|726358.9|724358.9|726406.5|724406.5|726422.9|724915.5|725858.1|724358.9|39
1631802090000|2021-09-16 14:21:30|726430.4|724430.4|726452.1|724452.1|726458.8|724942.4|725934.7|724430.4|36
1631802100000|2021-09-16 14:21:40|726443.5|724443.5|726461.8|724461.8|726461.8|724975.6|725937.7|724412.6|30
1631802110000|2021-09-16 14:21:50|726462.1|724462.1|725945.2|724945.2|726465.1|724952.6|725927.4|724422.4|32
1631802120000|2021-09-16 14:22:00|725943.2|724943.2|726394.8|724394.8|726400.5|724943.5|725877.2|724394.8|35
1631802130000|2021-09-16 14:22:10|726395|724395|726355.1|724355.1|726396|724396|726353.1|724353.1|32
1631802140000|2021-09-16 14:22:20|726355.7|724355.7|726356.1|724356.1|726383.6|724383.6|726345.5|724345.5|27
1631802150000|2021-09-16 14:22:30|726355.2|724355.2|726363.8|724363.8|726396.9|724396.9|726354.4|724354.4|33
1631802160000|2021-09-16 14:22:40|726356.2|724356.2|726322.7|724322.7|726363.8|724363.8|726318.3|724318.3|34
1631802170000|2021-09-16 14:22:50|726326.4|724326.4|726355.8|724355.8|726358.4|724851.9|725848.1|724325.2|31
1631802180000|2021-09-16 14:23:00|726356.2|724356.2|725869.7|724869.7|726383.6|724882.3|725868.6|724354.1|32
1631802190000|2021-09-16 14:23:10|725869.4|724869.4|725851.7|724851.7|726352.7|724870|725840.8|724349|29
1631802200000|2021-09-16 14:23:20|725852.5|724852.5|725861.6|724861.6|726367.7|724873.4|725851.3|724363.4|27
1631802210000|2021-09-16 14:23:30|725862.2|724862.2|725857.3|724857.3|726348.2|724862.2|725834.1|724334|34
1631802220000|2021-09-16 14:23:40|725858|724858|725850.8|724850.8|726365.7|724858.1|725850.3|724363.7|30
1631802230000|2021-09-16 14:23:50|725851.7|724851.7|725866|724866|725866|724866|725849.7|724849.7|23
1631802240000|2021-09-16 14:24:00|725866.1|724866.1|725874.1|724874.1|725874.1|724874.1|725841.1|724841.1|33
1631802250000|2021-09-16 14:24:10|725872.6|724872.6|725845.5|724845.5|725885.3|724885.3|725842|724842|36
1631802260000|2021-09-16 14:24:20|725845.4|724845.4|725789.8|724789.8|726301.3|724845.4|725785.2|724286.9|33
1631802270000|2021-09-16 14:24:30|725790.1|724790.1|726384.5|724384.5|726387|724888.6|725790.1|724330.5|35
1631802280000|2021-09-16 14:24:40|726388.2|724388.2|726436.8|724436.8|726443.8|724888.9|725888.9|724382.9|33
1631802290000|2021-09-16 14:24:50|726433.3|724433.3|726474|724474|726482.7|724482.7|726432.8|724432.8|27
1631802300000|2021-09-16 14:25:00|726473.8|724473.8|726073.9|725073.9|726576.3|725075|726041.3|724468|35
1631802310000|2021-09-16 14:25:10|726073|725073|726570.6|724570.6|726570.6|725079.6|726070.6|724551.1|37
1631802320000|2021-09-16 14:25:20|726578.2|724578.2|726088.2|725088.2|726588.6|725093.1|726087.1|724569.1|40
1631802330000|2021-09-16 14:25:30|726087|725087|726532.9|724532.9|726584.2|725087|726043.6|724520.1|34
1631802340000|2021-09-16 14:25:40|726012.8|725012.8|726492.6|724492.6|726523.8|725015.5|726001.6|724475.5|38
1631802350000|2021-09-16 14:25:50|726491.8|724491.8|726413.7|724413.7|726494.8|724494.8|726398.2|724398.2|37
1631802360000|2021-09-16 14:26:00|726404|724404|726401.9|724401.9|726412.5|724412.5|726394.8|724394.8|31
1631802370000|2021-09-16 14:26:10|726401.3|724401.3|726410.7|724410.7|726418.5|724911.2|725910|724401.3|28
1631802380000|2021-09-16 14:26:20|726410.9|724410.9|726451.8|724451.8|726458.7|724458.7|726408.2|724408.2|29
1631802390000|2021-09-16 14:26:30|726451|724451|726432.1|724432.1|726462|724462|726429.5|724429.5|22
1631802400000|2021-09-16 14:26:40|726431.3|724431.3|726425.7|724425.7|726440|724440|726425.7|724425.7|19
1631802410000|2021-09-16 14:26:50|726438|724438|726020.4|725020.4|726523.7|725023.3|726014.7|724435.7|32
1631802420000|2021-09-16 14:27:00|726024.6|725024.6|726474|724474|726492.1|725024.6|726024.6|724474|37
1631802430000|2021-09-16 14:27:10|726471.8|724471.8|725942.3|724942.3|726475.8|724953|725928.7|724406.9|33
1631802440000|2021-09-16 14:27:20|725940.5|724940.5|726389.7|724389.7|726426|724942.8|725893|724384.2|30
1631802450000|2021-09-16 14:27:30|726388.9|724388.9|726363.9|724363.9|726389.4|724873|725873|724358.7|31
1631802460000|2021-09-16 14:27:40|726364.5|724364.5|726349.9|724349.9|726370|724855.8|725851.2|724349.9|22
1631802470000|2021-09-16 14:27:50|726343.7|724343.7|725847.5|724847.5|726346.6|724851.4|725843.6|724343.7|26
1631802480000|2021-09-16 14:28:00|725848.3|724848.3|726265.9|724265.9|726265.9|724863|725831.3|724265.9|24
1631802490000|2021-09-16 14:28:10|726265.8|724265.8|726296.9|724296.9|726318.9|724819.2|725767.6|724265.8|36
1631802500000|2021-09-16 14:28:20|726294.3|724294.3|726313.7|724313.7|726322.7|724799.2|725799.2|724290.2|29
1631802510000|2021-09-16 14:28:30|726311.1|724311.1|726321.3|724321.3|726322.7|724322.7|726311.1|724311.1|24
1631802520000|2021-09-16 14:28:40|726321.1|724321.1|725843.6|724843.6|726325.5|724854.9|725823|724321.1|30
1631802530000|2021-09-16 14:28:50|725862|724862|725861.5|724861.5|725869.2|724869.2|725840.9|724840.9|28
1631802540000|2021-09-16 14:29:00|725858.1|724858.1|725876|724876|725879.5|724879.5|725855.3|724855.3|26
1631802550000|2021-09-16 14:29:10|725875.6|724875.6|725848.4|724848.4|726342.6|724875.6|725826.5|724324.9|26
1631802560000|2021-09-16 14:29:20|725830|724830|726321.7|724321.7|726321.7|724832.5|725807.6|724309.8|33
1631802570000|2021-09-16 14:29:30|726322.2|724322.2|726319.1|724319.1|726322.2|724322.2|726315.3|724315.3|12
1631802580000|2021-09-16 14:29:40|726319.4|724319.4|726360.4|724360.4|726364.7|724845.2|725823.1|724318.1|16
1631802590000|2021-09-16 14:29:50|725870.7|724870.7|726388|724388|726388|724870.7|725835.5|724368.2|31
1631802600000|2021-09-16 14:30:00|726385.3|724385.3|725967.3|724967.3|726495.4|724994.5|725967.3|724385.3|37
1631802610000|2021-09-16 14:30:10|725969|724969|726434.8|724434.8|726434.8|724975.8|725932.1|724417.5|38
1631802620000|2021-09-16 14:30:20|726430.2|724430.2|726392.4|724392.4|726430.2|724905.8|725893.8|724381.8|34
1631802630000|2021-09-16 14:30:30|726392.9|724392.9|726340.8|724340.8|726425.5|724934|725846.8|724340.8|38
1631802640000|2021-09-16 14:30:40|726341.9|724341.9|725853.5|724853.5|726346.8|724857.5|725851.8|724341.9|24
1631802650000|2021-09-16 14:30:50|725854.5|724854.5|726309.1|724309.1|726309.1|724856.7|725776.4|724288.8|33
1631802660000|2021-09-16 14:31:00|726302.9|724302.9|725798.3|724798.3|726312|724802.6|725791.1|724298.4|34
1631802670000|2021-09-16 14:31:10|725802.5|724802.5|726335.7|724335.7|726343.8|724814|725800.4|724302.5|39
1631802680000|2021-09-16 14:31:20|726330.5|724330.5|726284.9|724284.9|726330.5|724330.5|726270.6|724270.6|36
1631802690000|2021-09-16 14:31:30|726292.4|724292.4|726317.3|724317.3|726328.2|724779.7|725757.9|724288.9|39
1631802700000|2021-09-16 14:31:40|726319.6|724319.6|726295.4|724295.4|726324.7|724324.7|726282.6|724282.6|39
1631802710000|2021-09-16 14:31:50|726296.7|724296.7|726260.3|724260.3|726302.3|724302.3|726259.9|724259.9|33
1631802720000|2021-09-16 14:32:00|726244.3|724244.3|726309.4|724309.4|726314.5|724314.5|726244.3|724244.3|33
1631802730000|2021-09-16 14:32:10|726298.2|724298.2|726288.1|724288.1|726315.2|724808.9|725795.1|724273.5|28
1631802740000|2021-09-16 14:32:20|726289.6|724289.6|726335.9|724335.9|726361.6|724809.7|725809.7|724289.6|27
1631802750000|2021-09-16 14:32:30|726354.2|724354.2|726329.2|724329.2|726364.6|724364.6|726319.5|724319.5|32
1631802760000|2021-09-16 14:32:40|726329.8|724329.8|726273.3|724273.3|726338.2|724338.2|726259.8|724259.8|32
1631802770000|2021-09-16 14:32:50|726280.1|724280.1|726260.6|724260.6|726280.1|724280.1|726253.7|724253.7|31
1631802780000|2021-09-16 14:33:00|726266.8|724266.8|726158.2|724158.2|726267.2|724663.9|725663.9|724144.8|32
1631802790000|2021-09-16 14:33:10|726187.2|724187.2|726183.2|724183.2|726202.1|724202.1|726182.5|724182.5|33
1631802800000|2021-09-16 14:33:20|726184|724184|726166.8|724166.8|726201.2|724201.2|726164.1|724164.1|31
1631802810000|2021-09-16 14:33:30|726172.3|724172.3|726178|724178|726200.3|724200.3|726172.2|724172.2|34
1631802820000|2021-09-16 14:33:40|726178.6|724178.6|725637.2|724637.2|726184|724642.8|725635.7|724127.8|28
1631802830000|2021-09-16 14:33:50|725640.9|724640.9|726105.5|724105.5|726130.7|724647.5|725635.7|724097.8|28
1631802840000|2021-09-16 14:34:00|726106.4|724106.4|725952|723952|726106.4|724582.6|725532.6|723915.1|37
1631802850000|2021-09-16 14:34:10|725950.7|723950.7|725468.3|724468.3|725978.1|724468.3|725468.3|723930.3|31
1631802860000|2021-09-16 14:34:20|725967.1|723967.1|726118.9|724118.9|726131.3|724599.3|725585.9|723967.1|39
1631802870000|2021-09-16 14:34:30|726120.7|724120.7|725633.8|724633.8|726134.5|724636.6|725614|724086.2|38
1631802880000|2021-09-16 14:34:40|725628.9|724628.9|726071.3|724071.3|726127|724633.5|725594.1|724071.3|32
1631802890000|2021-09-16 14:34:50|726048.8|724048.8|725574.6|724574.6|726048.8|724584|725565.3|724048.8|23
1631802900000|2021-09-16 14:35:00|726051.3|724051.3|725630.3|724630.3|726118.5|724630.3|725499.8|723997|37
1631802910000|2021-09-16 14:35:10|725611.4|724611.4|726098|724098|726098|724625.7|725605.3|724098|32
1631802920000|2021-09-16 14:35:20|726102.8|724102.8|725560.8|724560.8|726106|724637.7|725550|724041.4|31
1631802930000|2021-09-16 14:35:30|725566.1|724566.1|726068.3|724068.3|726068.3|724583.5|725557.5|724063|30
1631802940000|2021-09-16 14:35:40|726059.5|724059.5|725405.8|724405.8|726062.4|724556.1|725394.9|724019.9|36
1631802950000|2021-09-16 14:35:50|725405.1|724405.1|726035.2|724035.2|726035.2|724493.1|725393|723979.8|40
1631802960000|2021-09-16 14:36:00|726036.2|724036.2|726063.4|724063.4|726070.3|724583.1|725544.5|724024|35
1631802970000|2021-09-16 14:36:10|725560.8|724560.8|725996.4|723996.4|726031.2|724561.1|725503.9|723985.3|31
1631802980000|2021-09-16 14:36:20|725515.4|724515.4|726007.9|724007.9|726025.5|724515.4|725504.8|723995.8|34
1631802990000|2021-09-16 14:36:30|726008.2|724008.2|725512.2|724512.2|726010.1|724513|725508.9|724002.2|26
1631803000000|2021-09-16 14:36:40|725520.1|724520.1|726024.5|724024.5|726024.5|724542.7|725500.2|723999.4|24
1631803010000|2021-09-16 14:36:50|726023.9|724023.9|725519.1|724519.1|726027.1|724525.4|725478.4|723975|36
1631803020000|2021-09-16 14:37:00|725494.2|724494.2|725892.9|723892.9|726101.1|724604.7|725415.5|723892.5|38
1631803030000|2021-09-16 14:37:10|725386.1|724386.1|725843|723843|725894.1|724393.5|725343.9|723843|34
1631803040000|2021-09-16 14:37:20|725846.6|723846.6|725839.6|723839.6|725854.2|724357.7|725346.8|723837.6|31
1631803050000|2021-09-16 14:37:30|725838.7|723838.7|725704.6|723704.6|725841|724339.9|725242.7|723704.1|33
1631803060000|2021-09-16 14:37:40|725704.7|723704.7|725690.3|723690.3|725704.7|723704.7|725683.6|723683.6|32
1631803070000|2021-09-16 14:37:50|725692.4|723692.4|725730.3|723730.3|725730.3|723730.3|725690.9|723690.9|32
1631803080000|2021-09-16 14:38:00|725727.1|723727.1|725715.9|723715.9|725770.3|723770.3|725715.9|723715.9|34
1631803090000|2021-09-16 14:38:10|725718|723718|725687.3|723687.3|725719.4|723719.4|725681.9|723681.9|28
1631803100000|2021-09-16 14:38:20|725686.9|723686.9|725693.3|723693.3|725693.8|723693.8|725685.5|723685.5|28
1631803110000|2021-09-16 14:38:30|725699.7|723699.7|725604.5|723604.5|725708.3|724145.1|725118.1|723604.5|35
1631803120000|2021-09-16 14:38:40|725601.8|723601.8|725534.3|723534.3|725601.8|724095.2|725008.5|723507.5|37
1631803130000|2021-09-16 14:38:50|725526.2|723526.2|725566.1|723566.1|725566.1|723566.1|725515|723515|30
1631803140000|2021-09-16 14:39:00|725561.1|723561.1|725632.4|723632.4|725632.4|723632.4|725550.9|723550.9|35
1631803150000|2021-09-16 14:39:10|725630.2|723630.2|725640.4|723640.4|725668.4|723668.4|725615.9|723615.9|35
1631803160000|2021-09-16 14:39:20|725636.9|723636.9|725571.3|723571.3|725636.9|723636.9|725548.3|723548.3|35
1631803170000|2021-09-16 14:39:30|725576.9|723576.9|725665|723665|725665.5|723665.5|725576.9|723576.9|33
1631803180000|2021-09-16 14:39:40|725663.4|723663.4|725149.4|724149.4|725666.7|724151.6|725142.1|723619.7|34
1631803190000|2021-09-16 14:39:50|725648.9|723648.9|725710.5|723710.5|725715.9|724216.3|725181.6|723648.9|32
1631803200000|2021-09-16 14:40:00|725711.1|723711.1|725729.7|723729.7|725735.6|724237.5|725198.9|723690.4|37
1631803210000|2021-09-16 14:40:10|725734.1|723734.1|725232.6|724232.6|725736.1|724234.5|725205.8|723700.7|40
1631803220000|2021-09-16 14:40:20|725733.4|723733.4|725745.5|723745.5|725746.2|723746.2|725731.7|723731.7|26
1631803230000|2021-09-16 14:40:30|725766.5|723766.5|725831.1|723831.1|725835.9|724342.2|725255.5|723757.2|31
1631803240000|2021-09-16 14:40:40|725830.6|723830.6|725839.9|723839.9|725862.6|723862.6|725827|723827|34
1631803250000|2021-09-16 14:40:50|725838.5|723838.5|725830.8|723830.8|725838.5|724344.9|725328.9|723801.2|28
1631803260000|2021-09-16 14:41:00|725830.1|723830.1|725825.6|723825.6|725832.7|724345.5|725322.3|723803|35
1631803270000|2021-09-16 14:41:10|725843.2|723843.2|725850.2|723850.2|725852.5|723852.5|725842.2|723842.2|30
1631803280000|2021-09-16 14:41:20|725853.1|723853.1|725782.8|723782.8|725853.1|723853.1|725756.5|723756.5|33
1631803290000|2021-09-16 14:41:30|725781.8|723781.8|725791.4|723791.4|725810.4|724276|725276|723778.7|39
1631803300000|2021-09-16 14:41:40|725788.9|723788.9|725785.5|723785.5|725798|723798|725763.7|723763.7|27
1631803310000|2021-09-16 14:41:50|725791.5|723791.5|725787.3|723787.3|725804.2|723804.2|725784.5|723784.5|35
1631803320000|2021-09-16 14:42:00|725791.9|723791.9|725828|723828|725838.9|723838.9|725788.7|723788.7|34
1631803330000|2021-09-16 14:42:10|725830.2|723830.2|725896.8|723896.8|725902.6|724393.2|725393.2|723830.2|32
1631803340000|2021-09-16 14:42:20|725897.1|723897.1|725853.4|723853.4|725956.6|724455.2|725446.3|723853.4|39
1631803350000|2021-09-16 14:42:30|725860.4|723860.4|725930.9|723930.9|725946|724451.6|725386|723844.5|39
1631803360000|2021-09-16 14:42:40|725922.5|723922.5|725805.2|723805.2|725934.9|724404.6|725340.6|723800.8|40
1631803370000|2021-09-16 14:42:50|725804.7|723804.7|725810.9|723810.9|725829|724306|725299.5|723804.7|32
1631803380000|2021-09-16 14:43:00|725809.5|723809.5|725370.7|724370.7|725876.6|724385|725302|723785.7|34
1631803390000|2021-09-16 14:43:10|725371.3|724371.3|725349.7|724349.7|725879.4|724382.9|725349.7|723837.9|23
1631803400000|2021-09-16 14:43:20|725346.2|724346.2|725845.4|723845.4|725848.3|724346.2|725346.2|723832.4|19
1631803410000|2021-09-16 14:43:30|725845.5|723845.5|725771.5|723771.5|725858.8|723858.8|725766.1|723766.1|24
1631803420000|2021-09-16 14:43:40|725779.1|723779.1|725319.8|724319.8|725812.4|724320.4|725316.3|723779.1|34
1631803430000|2021-09-16 14:43:50|725321.1|724321.1|725827.8|723827.8|725839.1|724322.9|725313.5|723795.8|39
1631803440000|2021-09-16 14:44:00|725826|723826|725820.9|723820.9|725830.8|723830.8|725793.9|723793.9|33
1631803450000|2021-09-16 14:44:10|725830|723830|725875.8|723875.8|725886.3|723886.3|725804.3|723804.3|35
1631803460000|2021-09-16 14:44:20|725875.9|723875.9|725799.7|723799.7|725879|723879|725799|723799|39
1631803470000|2021-09-16 14:44:30|725807.6|723807.6|725804.5|723804.5|725839.1|724323.8|725303.1|723798|38
1631803480000|2021-09-16 14:44:40|725819|723819|725878.7|723878.7|725907|724411.1|725411.1|723819|37
1631803490000|2021-09-16 14:44:50|725891|723891|725891.4|723891.4|725908.2|724408.3|725406.5|723868.6|33
1631803500000|2021-09-16 14:45:00|725894.7|723894.7|725977.2|723977.2|725977.2|723977.2|725894.7|723894.7|35
1631803510000|2021-09-16 14:45:10|725976.4|723976.4|725934.6|723934.6|725991.1|723991.1|725905.9|723905.9|34
1631803520000|2021-09-16 14:45:20|725934.5|723934.5|725950.5|723950.5|725952.3|724450.9|725438.5|723929.2|36
1631803530000|2021-09-16 14:45:30|725945.3|723945.3|725953.3|723953.3|725954.3|723954.3|725941.7|723941.7|24
1631803540000|2021-09-16 14:45:40|725953.7|723953.7|725427|724427|725953.7|724459.4|725413.5|723916.9|32
1631803550000|2021-09-16 14:45:50|725424.9|724424.9|725454.5|724454.5|725468.7|724468.7|725421.2|724421.2|31
1631803560000|2021-09-16 14:46:00|725490|724490|725472.6|724472.6|725987.4|724490|725472.6|723969.1|33
1631803570000|2021-09-16 14:46:10|725480|724480|725469.7|724469.7|726009.4|724503.7|725464.5|723961.8|39
1631803580000|2021-09-16 14:46:20|725464.1|724464.1|725455.8|724455.8|725464.1|724464.1|725448.7|724448.7|33
1631803590000|2021-09-16 14:46:30|725461.3|724461.3|725454.4|724454.4|725949.4|724463.3|725416.7|723941.1|30
1631803600000|2021-09-16 14:46:40|725449.5|724449.5|725485.2|724485.2|725973|724490.4|725434.4|723945.7|33
1631803610000|2021-09-16 14:46:50|725988.3|723988.3|725985|723985|725990|724493.5|725486|723985|29
1631803620000|2021-09-16 14:47:00|725978.6|723978.6|725969|723969|725993.5|724455.9|725439.1|723937.4|39
1631803630000|2021-09-16 14:47:10|725967.5|723967.5|725930.1|723930.1|725971|724440.4|725428.1|723911.9|36
1631803640000|2021-09-16 14:47:20|725952|723952|725937.6|723937.6|725955.3|723955.3|725932.5|723932.5|33
1631803650000|2021-09-16 14:47:30|725934.4|723934.4|725930|723930|725954.1|724450.3|725444.6|723927.2|35
1631803660000|2021-09-16 14:47:40|725940.7|723940.7|725931.6|723931.6|725949.2|723949.2|725911.5|723911.5|36
1631803670000|2021-09-16 14:47:50|725941.1|723941.1|725930.3|723930.3|725946.7|724450.7|725450.7|723915|34
1631803680000|2021-09-16 14:48:00|725937.2|723937.2|725968.9|723968.9|725978.1|724473.2|725440.5|723933.3|30
1631803690000|2021-09-16 14:48:10|725981|723981|725990.1|723990.1|726006.2|724498.4|725489|723973|37
1631803700000|2021-09-16 14:48:20|725986.1|723986.1|725958.6|723958.6|725989|723989|725958.6|723958.6|28
1631803710000|2021-09-16 14:48:30|725948.5|723948.5|725517.5|724517.5|726015.4|724539.8|725514.7|723948.5|32
1631803720000|2021-09-16 14:48:40|725509.5|724509.5|726050.8|724050.8|726060|724536.6|725509.5|724032.1|28
1631803730000|2021-09-16 14:48:50|726055.1|724055.1|725576.6|724576.6|726075.7|724580.5|725575.7|724044.7|33
1631803740000|2021-09-16 14:49:00|726075.2|724075.2|726113.5|724113.5|726113.5|724113.5|726075.2|724075.2|32
1631803750000|2021-09-16 14:49:10|726114.5|724114.5|726124.4|724124.4|726132.2|724132.2|726106|724106|19
1631803760000|2021-09-16 14:49:20|726126.4|724126.4|726057|724057|726126.8|724552|725552|724044|33
1631803770000|2021-09-16 14:49:30|725564.6|724564.6|726054.2|724054.2|726068.2|724564.6|725557|724049.3|34
1631803780000|2021-09-16 14:49:40|726056.1|724056.1|726010.4|724010.4|726068.1|724558|725558|724010.4|29
1631803790000|2021-09-16 14:49:50|725998.4|723998.4|725936.9|723936.9|726012|724452.4|725441.5|723923.3|34
1631803800000|2021-09-16 14:50:00|725933.3|723933.3|726061.1|724061.1|726073.5|724073.5|725924.7|723924.7|40
1631803810000|2021-09-16 14:50:10|726064.2|724064.2|726069.1|724069.1|726086.4|724572.5|725572.5|724064|35
1631803820000|2021-09-16 14:50:20|726067.2|724067.2|726122.8|724122.8|726122.8|724609.5|725604.3|724066.7|25
1631803830000|2021-09-16 14:50:30|726121.7|724121.7|726121.7|724121.7|726124.6|724124.6|726110.3|724110.3|31
1631803840000|2021-09-16 14:50:40|726123|724123|726101.1|724101.1|726123.8|724123.8|726072.6|724072.6|28
1631803850000|2021-09-16 14:50:50|726101.8|724101.8|725739.9|724739.9|726231.8|724739.9|725727.2|724076.9|37
1631803860000|2021-09-16 14:51:00|726275.5|724275.5|726244.2|724244.2|726296.6|724296.6|726236.6|724236.6|38
1631803870000|2021-09-16 14:51:10|726251.7|724251.7|726269.4|724269.4|726288.2|724288.2|726238.8|724238.8|34
1631803880000|2021-09-16 14:51:20|726271.7|724271.7|726277.9|724277.9|726281|724281|726270.9|724270.9|27
1631803890000|2021-09-16 14:51:30|726278.9|724278.9|726293.1|724293.1|726295.1|724295.1|726278.9|724278.9|19
1631803900000|2021-09-16 14:51:40|726290.8|724290.8|726301.6|724301.6|726303.1|724303.1|726285.4|724285.4|24
1631803910000|2021-09-16 14:51:50|726298.8|724298.8|726171|724171|726302|724752.5|725709.3|724167|34
1631803920000|2021-09-16 14:52:00|726173.4|724173.4|726228|724228|726228|724716.1|725670.8|724173.4|36
1631803930000|2021-09-16 14:52:10|726229.9|724229.9|726209.6|724209.6|726267.6|724267.6|726204.5|724204.5|36
1631803940000|2021-09-16 14:52:20|726207.8|724207.8|726208.4|724208.4|726220.9|724710.1|725706.2|724205.6|22
1631803950000|2021-09-16 14:52:30|726216.1|724216.1|726208.7|724208.7|726230.4|724230.4|726207.5|724207.5|31
1631803960000|2021-09-16 14:52:40|726210.6|724210.6|726253.6|724253.6|726268.1|724268.1|726203.8|724203.8|37
1631803970000|2021-09-16 14:52:50|726259.3|724259.3|726265.1|724265.1|726294.2|724294.2|726257.3|724257.3|32
1631803980000|2021-09-16 14:53:00|726269.1|724269.1|726308.8|724308.8|726326.9|724814.5|725800.5|724269.1|33
1631803990000|2021-09-16 14:53:10|726308.3|724308.3|726318.6|724318.6|726334.9|724334.9|726308.3|724308.3|19
1631804000000|2021-09-16 14:53:20|726316.3|724316.3|726314|724314|726323.4|724836.4|725823.5|724314|22
1631804010000|2021-09-16 14:53:30|726316.5|724316.5|726312|724312|726325|724325|726298.8|724298.8|31
1631804020000|2021-09-16 14:53:40|726315|724315|726430.4|724430.4|726430.6|724870.1|725854|724313.8|34
1631804030000|2021-09-16 14:53:50|726442.9|724442.9|726456.1|724456.1|726466|724949.8|725932.2|724426.5|33
1631804040000|2021-09-16 14:54:00|726411|724411|726361|724361|726411|724886.2|725886.2|724336.6|37
1631804050000|2021-09-16 14:54:10|726360.7|724360.7|726356.9|724356.9|726378.6|724864.6|725864.6|724340.8|38
1631804060000|2021-09-16 14:54:20|726367.9|724367.9|726398.7|724398.7|726410.1|724410.1|726362.5|724362.5|36
1631804070000|2021-09-16 14:54:30|726414.4|724414.4|726469.3|724469.3|726479.9|724479.9|726404.8|724404.8|28
1631804080000|2021-09-16 14:54:40|726475.5|724475.5|726494.3|724494.3|726514.7|724994.4|725994.4|724474|29
1631804090000|2021-09-16 14:54:50|726494.6|724494.6|726612.6|724612.6|726612.6|725069.4|726038.3|724490.9|34
1631804100000|2021-09-16 14:55:00|726607|724607|726628.5|724628.5|726640.5|724640.5|726601.2|724601.2|24
1631804110000|2021-09-16 14:55:10|726629.1|724629.1|726599.7|724599.7|726634.1|724634.1|726577.3|724577.3|30
1631804120000|2021-09-16 14:55:20|726601|724601|726145.1|725145.1|726612.6|725155.5|726113.4|724601|29
1631804130000|2021-09-16 14:55:30|726135.8|725135.8|726629.3|724629.3|726641|725146.8|726128.6|724623.8|32
1631804140000|2021-09-16 14:55:40|726629.8|724629.8|726696.6|724696.6|726726.7|725193|726130.5|724600.6|34
1631804150000|2021-09-16 14:55:50|726692.2|724692.2|726233.4|725233.4|726702.1|725240.2|726189|724692.2|30
1631804160000|2021-09-16 14:56:00|726233.3|725233.3|726674.7|724674.7|726684.8|725233.4|726195.7|724674.7|22
1631804170000|2021-09-16 14:56:10|726708.4|724708.4|726693.2|724693.2|726712.5|725212.5|726212.5|724689.7|25
1631804180000|2021-09-16 14:56:20|726691.9|724691.9|726190.3|725190.3|726699.6|725193.5|726176.8|724677.9|28
1631804190000|2021-09-16 14:56:30|726189.4|725189.4|726696.6|724696.6|726699.6|725196.4|726186|724696|23
1631804200000|2021-09-16 14:56:40|726697.1|724697.1|726247.7|725247.7|726773|725277.5|726211.4|724697.1|30
1631804210000|2021-09-16 14:56:50|726269.9|725269.9|726777.8|724777.8|726777.8|725316.6|726264.9|724753.8|32
1631804220000|2021-09-16 14:57:00|726765.1|724765.1|726291.6|725291.6|726797.7|725319.7|726265.7|724759.9|31
1631804230000|2021-09-16 14:57:10|726291.3|725291.3|726384.9|725384.9|726805.4|725400.9|726282.7|724805.4|29
1631804240000|2021-09-16 14:57:20|726383.5|725383.5|726259.3|725259.3|726850.1|725385.8|726255.8|724835.6|35
1631804250000|2021-09-16 14:57:30|726745.7|724745.7|726647.5|724647.5|726745.7|725237.8|726152.4|724645.1|36
1631804260000|2021-09-16 14:57:40|726654.1|724654.1|726324.1|725324.1|726654.1|725335.8|726292.9|724648.5|35
1631804270000|2021-09-16 14:57:50|726324.5|725324.5|726793.8|724793.8|726794|725328.4|726283.1|724783.4|31
1631804280000|2021-09-16 14:58:00|726795.7|724795.7|726293.6|725293.6|726795.7|725294.9|726290.1|724795.2|19
1631804290000|2021-09-16 14:58:10|726294.4|725294.4|726268.7|725268.7|726296.5|725296.5|726268.7|725268.7|21
1631804300000|2021-09-16 14:58:20|726269.4|725269.4|726264.4|725264.4|726271.3|725271.3|726263.9|725263.9|22
1631804310000|2021-09-16 14:58:30|726266.3|725266.3|726270.2|725270.2|726274.2|725274.2|726265.2|725265.2|27
1631804320000|2021-09-16 14:58:40|726270.3|725270.3|726259.9|725259.9|726271.1|725271.1|726230.1|725230.1|31
1631804330000|2021-09-16 14:58:50|726259.2|725259.2|726384.9|725384.9|726394.7|725394.7|726230.2|725230.2|37
1631804340000|2021-09-16 14:59:00|726387.1|725387.1|726385.7|725385.7|726886.7|725400.6|726367.7|724880.5|33
1631804350000|2021-09-16 14:59:10|726384.8|725384.8|726813.5|724813.5|726842.7|725384.8|726288.6|724813.2|30
1631804360000|2021-09-16 14:59:20|726810.9|724810.9|726346.1|725346.1|726855.1|725354.1|726331.4|724810.9|31
1631804370000|2021-09-16 14:59:30|726346.5|725346.5|726312.8|725312.8|726352.9|725352.9|726306.4|725306.4|30
1631804380000|2021-09-16 14:59:40|726313.6|725313.6|726301.5|725301.5|726315.7|725315.7|726298.3|725298.3|17
1631804390000|2021-09-16 14:59:50|726310|725310|726283.8|725283.8|726764.6|725310.1|726208.7|724699|35
1631804400000|2021-09-16 15:00:00|726291.3|725291.3|726314.4|725314.4|726846|725342.1|726291.3|724831|31
1631804410000|2021-09-16 15:00:10|726279.6|725279.6|726312|725312|726320.5|725320.5|726270.4|725270.4|39
1631804420000|2021-09-16 15:00:20|726317.7|725317.7|726300.1|725300.1|726327.9|725327.9|726295.8|725295.8|21
1631804430000|2021-09-16 15:00:30|726296.6|725296.6|726313.6|725313.6|726318.3|725318.3|726295.7|725295.7|17
1631804440000|2021-09-16 15:00:40|726292.1|725292.1|726308.2|725308.2|726784|725316.6|726270.9|724784|27
1631804450000|2021-09-16 15:00:50|726298.7|725298.7|726282.8|725282.8|726304.8|725304.8|726270.9|725270.9|25
1631804460000|2021-09-16 15:01:00|726269.7|725269.7|726309|725309|726807.3|725313.3|726265.9|724798.8|26
1631804470000|2021-09-16 15:01:10|726309.3|725309.3|726315.8|725315.8|726846.5|725331.9|726288.4|724802.3|26
1631804480000|2021-09-16 15:01:20|726315.1|725315.1|726306.6|725306.6|726315.1|725315.1|726294.9|725294.9|17
1631804490000|2021-09-16 15:01:30|726304|725304|726724.4|724724.4|726743.8|725307.1|726221.3|724724.4|25
1631804500000|2021-09-16 15:01:40|726729.8|724729.8|726617.8|724617.8|726729.8|725224.7|726111.5|724608.9|31
1631804510000|2021-09-16 15:01:50|726609.1|724609.1|726169.4|725169.4|726660.1|725172.7|726138.9|724609.1|39
1631804520000|2021-09-16 15:02:00|726168.9|725168.9|726594.2|724594.2|726645.6|725185.6|726101.6|724594.2|38
1631804530000|2021-09-16 15:02:10|726589.3|724589.3|726089.7|725089.7|726589.5|725103.9|726074.3|724569.6|32
1631804540000|2021-09-16 15:02:20|726084.1|725084.1|726597.5|724597.5|726597.5|725105.5|726058.3|724581.3|32
1631804550000|2021-09-16 15:02:30|726599.7|724599.7|726085.8|725085.8|726607.3|725104.1|726078.5|724598.2|27
1631804560000|2021-09-16 15:02:40|726080.2|725080.2|726181.7|725181.7|726683.9|725201.3|726047.4|724589.9|34
1631804570000|2021-09-16 15:02:50|726159.1|725159.1|726076.8|725076.8|726180.9|725180.9|726065.7|725065.7|34
1631804580000|2021-09-16 15:03:00|726077.5|725077.5|726228.9|725228.9|726717.9|725249.1|726039.7|724541.9|34
1631804590000|2021-09-16 15:03:10|726249.7|725249.7|726240.6|725240.6|726249.7|725249.7|726223.9|725223.9|23
1631804600000|2021-09-16 15:03:20|726234.8|725234.8|726279.7|725279.7|726793.6|725283.6|726234.8|724764.7|28
1631804610000|2021-09-16 15:03:30|726271.7|725271.7|726324.7|725324.7|726836.9|725331.9|726271.7|724785.5|40
1631804620000|2021-09-16 15:03:40|726330.2|725330.2|726298.2|725298.2|726828|725331.7|726286.2|724779.7|32
1631804630000|2021-09-16 15:03:50|726294|725294|726825.9|724825.9|726827.2|725326.2|726280.3|724778|32
1631804640000|2021-09-16 15:04:00|726826.6|724826.6|726508.6|725508.6|727018.6|725509.7|726325.2|724825.8|35
1631804650000|2021-09-16 15:04:10|726507.3|725507.3|726523.4|725523.4|727031.3|725527.2|726507.3|725012|28
1631804660000|2021-09-16 15:04:20|726519.5|725519.5|727069.4|725069.4|727069.4|725559.4|726516.9|725058.2|32
1631804670000|2021-09-16 15:04:30|727068.8|725068.8|726524|725524|727073.6|725525.3|726523.8|725022.5|32
1631804680000|2021-09-16 15:04:40|726521.4|725521.4|726550.4|725550.4|727042|725553.9|726521.4|725018.4|27
1631804690000|2021-09-16 15:04:50|726556.4|725556.4|726529.8|725529.8|727033.3|725562.5|726529.8|725020.8|25
1631804700000|2021-09-16 15:05:00|726524.8|725524.8|727052.8|725052.8|727057.4|725524.9|726516|725016.1|29
1631804710000|2021-09-16 15:05:10|727073.1|725073.1|726547|725547|727080.1|725585.7|726545.5|725042.3|27
1631804720000|2021-09-16 15:05:20|726548.5|725548.5|726551.9|725551.9|727043.3|725551.9|726541.2|725041.2|14
1631804730000|2021-09-16 15:05:30|726550.7|725550.7|726548.6|725548.6|726550.7|725550.7|726544.3|725544.3|17
1631804740000|2021-09-16 15:05:40|727049.5|725049.5|726561.2|725561.2|727062.1|725561.2|726561.2|725049.5|14
1631804750000|2021-09-16 15:05:50|726558.9|725558.9|727139.5|725139.5|727151.6|725657.4|726558.9|725105.5|34
1631804760000|2021-09-16 15:06:00|727128.5|725128.5|726633.2|725633.2|727138.3|725633.2|726633.2|725128.5|22
1631804770000|2021-09-16 15:06:10|726643.1|725643.1|726636.3|725636.3|726662|725662|726631.1|725631.1|24
1631804780000|2021-09-16 15:06:20|726637.7|725637.7|727108.5|725108.5|727141.1|725637.7|726621.8|725107|22
1631804790000|2021-09-16 15:06:30|727106.9|725106.9|727039.1|725039.1|727106.9|725572.1|726570.5|725035.8|28
1631804800000|2021-09-16 15:06:40|727048.8|725048.8|726984.9|724984.9|727048.8|725524.7|726490.2|724971.7|34
1631804810000|2021-09-16 15:06:50|726979.9|724979.9|727008.1|725008.1|727036.2|725490.9|726488.2|724979.3|31
1631804820000|2021-09-16 15:07:00|727000.5|725000.5|726546.6|725546.6|727056|725555.7|726507.2|724956.9|37
1631804830000|2021-09-16 15:07:10|726548.9|725548.9|726531.7|725531.7|726549.4|725549.4|726531.1|725531.1|28
1631804840000|2021-09-16 15:07:20|726532.1|725532.1|726502|725502|727015.8|725534.7|726498.7|725003.7|35
1631804850000|2021-09-16 15:07:30|726498.6|725498.6|726533.1|725533.1|727041.9|725535.3|726498.6|725034.7|32
1631804860000|2021-09-16 15:07:40|726535.4|725535.4|727013|725013|727013|725536.3|726491|724998.1|32
1631804870000|2021-09-16 15:07:50|727010.7|725010.7|727043.9|725043.9|727043.9|725495.1|726495.1|724996.6|27
1631804880000|2021-09-16 15:08:00|727044.5|725044.5|726529.7|725529.7|727044.5|725537.4|726521.5|725021.5|27
1631804890000|2021-09-16 15:08:10|726529.3|725529.3|726519.9|725519.9|727042.6|725541.3|726519.9|725026.1|32
1631804900000|2021-09-16 15:08:20|726525|725525|727010.2|725010.2|727019.4|725534|726517.5|725010.2|26
1631804910000|2021-09-16 15:08:30|726511.2|725511.2|726479.3|725479.3|727001.7|725511.2|726475.3|724991.3|30
1631804920000|2021-09-16 15:08:40|726465.4|725465.4|726995.7|724995.7|727002|725500.1|726465.4|724992.2|31
1631804930000|2021-09-16 15:08:50|726494.1|725494.1|726472|725472|726986|725496.4|726469.2|724978.9|26
1631804940000|2021-09-16 15:09:00|726472.2|725472.2|726465.6|725465.6|726483.7|725483.7|726462.7|725462.7|25
1631804950000|2021-09-16 15:09:10|726464.2|725464.2|726453.2|725453.2|726474.7|725474.7|726453.2|725453.2|18
1631804960000|2021-09-16 15:09:20|726454.2|725454.2|726452.8|725452.8|726954.8|725464.8|726444.4|724954.8|16
1631804970000|2021-09-16 15:09:30|726474.6|725474.6|726458.6|725458.6|726481.2|725481.2|726457.2|725457.2|24
1631804980000|2021-09-16 15:09:40|726466.6|725466.6|726451.2|725451.2|726473.9|725473.9|726451.2|725451.2|20
1631804990000|2021-09-16 15:09:50|726450.9|725450.9|726479.1|725479.1|726969.8|725485.2|726444.6|724969.8|23
1631805000000|2021-09-16 15:10:00|726479.7|725479.7|726491.3|725491.3|726999.5|725503.8|726477.4|724999.5|24
1631805010000|2021-09-16 15:10:10|726492|725492|726480.1|725480.1|726504.4|725504.4|726480.1|725480.1|23
1631805020000|2021-09-16 15:10:20|726479.7|725479.7|726486|725486|726509.5|725509.5|726479.4|725479.4|24
1631805030000|2021-09-16 15:10:30|726491.8|725491.8|726495.6|725495.6|726512.4|725512.4|726491.4|725491.4|26
1631805040000|2021-09-16 15:10:40|726495.9|725495.9|726475.2|725475.2|726972.2|725499.5|726473.3|724970.7|17
1631805050000|2021-09-16 15:10:50|726475.9|725475.9|726478.6|725478.6|726480.8|725480.8|726475.9|725475.9|22
1631805060000|2021-09-16 15:11:00|726478.8|725478.8|726475.3|725475.3|726981|725496.4|726475|724970.5|17
1631805070000|2021-09-16 15:11:10|726474.6|725474.6|726470.7|725470.7|726482.8|725482.8|726436.3|725436.3|29
1631805080000|2021-09-16 15:11:20|726474.8|725474.8|726429.5|725429.5|726969.7|725474.8|726429.5|724956.3|27
1631805090000|2021-09-16 15:11:30|726430.9|725430.9|726482.7|725482.7|726489.6|725489.6|726421.1|725421.1|25
1631805100000|2021-09-16 15:11:40|726483.9|725483.9|726482.2|725482.2|726485.5|725485.5|726481.6|725481.6|10
1631805110000|2021-09-16 15:11:50|726481.8|725481.8|726476.2|725476.2|726490.1|725490.1|726476.2|725476.2|11
1631805120000|2021-09-16 15:12:00|726476.6|725476.6|726479.5|725479.5|726494.4|725494.4|726476.6|725476.6|14
1631805130000|2021-09-16 15:12:10|726485.6|725485.6|726472.5|725472.5|726486.6|725486.6|726472.5|725472.5|9
1631805140000|2021-09-16 15:12:20|726473.3|725473.3|726490.5|725490.5|726988.9|725491.2|726466.5|724984.5|23
1631805150000|2021-09-16 15:12:30|726487.4|725487.4|726481|725481|726487.4|725487.4|726473.2|725473.2|12
1631805160000|2021-09-16 15:12:40|726481.1|725481.1|726434.5|725434.5|726947.4|725482.8|726434.5|724939|17
1631805170000|2021-09-16 15:12:50|726434.4|725434.4|726427.4|725427.4|726434.4|725434.4|726424.2|725424.2|24
1631805180000|2021-09-16 15:13:00|726427.5|725427.5|726308.4|725308.4|726912|725427.9|726305.2|724858.2|34
1631805190000|2021-09-16 15:13:10|726306.4|725306.4|726271.1|725271.1|726833.8|725331|726268.3|724824.5|25
1631805200000|2021-09-16 15:13:20|726271.4|725271.4|726325.4|725325.4|726855.7|725344|726271.4|724810|26
1631805210000|2021-09-16 15:13:30|726329.9|725329.9|726835|724835|726860.9|725361.3|726320|724835|33
1631805220000|2021-09-16 15:13:40|726337.1|725337.1|726857.8|724857.8|726874.3|725378|726317.5|724850.6|36
1631805230000|2021-09-16 15:13:50|726856.6|724856.6|726339.8|725339.8|726864.5|725341.6|726334.9|724829.2|33
1631805240000|2021-09-16 15:14:00|726339.9|725339.9|726395.9|725395.9|726904|725404.8|726338.1|724835.7|32
1631805250000|2021-09-16 15:14:10|726393.4|725393.4|726815.9|724815.9|726826.1|725393.4|726307.1|724809.5|24
1631805260000|2021-09-16 15:14:20|726828.3|724828.3|726808.7|724808.7|726859.8|725365.2|726278.6|724808.7|32
1631805270000|2021-09-16 15:14:30|726325|725325|726824.3|724824.3|726839.7|725349.2|726324|724824.3|31
1631805280000|2021-09-16 15:14:40|726327.2|725327.2|726836.3|724836.3|726840.2|725327.2|726308|724809.2|35
1631805290000|2021-09-16 15:14:50|726836.5|724836.5|726353.9|725353.9|726856.1|725372.1|726351.6|724835.6|31
1631805300000|2021-09-16 15:15:00|726877.4|724877.4|726419.2|725419.2|726927.3|725423.1|726380.8|724877.4|37
1631805310000|2021-09-16 15:15:10|726418.4|725418.4|726456.8|725456.8|726953.6|725468.5|726414|724919.9|25
1631805320000|2021-09-16 15:15:20|726463.4|725463.4|726908.2|724908.2|726915.5|725463.4|726397.6|724896.5|21
1631805330000|2021-09-16 15:15:30|726901.6|724901.6|726924|724924|726924|725432.7|726413.5|724901.6|25
1631805340000|2021-09-16 15:15:40|726924.4|724924.4|726939.8|724939.8|726961.9|725426.5|726424.8|724923.8|29
1631805350000|2021-09-16 15:15:50|726940.9|724940.9|726475.7|725475.7|726966.9|725477.1|726467.6|724940.1|28
1631805360000|2021-09-16 15:16:00|726473.2|725473.2|727100.3|725100.3|727114.1|725600.3|726463.8|724956.8|31
1631805370000|2021-09-16 15:16:10|726594.4|725594.4|727084.6|725084.6|727116.9|725602.8|726583.3|725078|34
1631805380000|2021-09-16 15:16:20|727078.7|725078.7|727081.3|725081.3|727113.8|725606.2|726599.1|725072.2|30
1631805390000|2021-09-16 15:16:30|727095.5|725095.5|726647|725647|727157.6|725647|726587.7|725069.9|32
1631805400000|2021-09-16 15:16:40|726638.5|725638.5|726601.6|725601.6|727140.6|725638.7|726591|725093.3|30
1631805410000|2021-09-16 15:16:50|726609.5|725609.5|726627.4|725627.4|726627.4|725627.4|726599.5|725599.5|26
1631805420000|2021-09-16 15:17:00|726618.1|725618.1|727227.2|725227.2|727227.2|725671.9|726618.1|725136.8|34
1631805430000|2021-09-16 15:17:10|726740|725740|727157.1|725157.1|727240.3|725745|726678.2|725157.1|34
1631805440000|2021-09-16 15:17:20|727163.9|725163.9|727144.2|725144.2|727163.9|725675.6|726636.2|725142.7|24
1631805450000|2021-09-16 15:17:30|727143.9|725143.9|726683.5|725683.5|727177.3|725684.3|726668.7|725143.9|29
1631805460000|2021-09-16 15:17:40|726683.6|725683.6|726692|725692|727201.1|725712.7|726683.6|725195.2|26
1631805470000|2021-09-16 15:17:50|726706.1|725706.1|727208|725208|727220.5|725710.7|726688.5|725194.6|29
1631805480000|2021-09-16 15:18:00|727194.8|725194.8|727207.5|725207.5|727217.4|725718.1|726718.1|725188.5|20
1631805490000|2021-09-16 15:18:10|727205.7|725205.7|727097.7|725097.7|727206.1|725675.1|726581.9|725060.9|33
1631805500000|2021-09-16 15:18:20|727097.6|725097.6|727113.5|725113.5|727113.5|725113.5|727078.7|725078.7|28
1631805510000|2021-09-16 15:18:30|727108.8|725108.8|727099.5|725099.5|727122.6|725122.6|727094.8|725094.8|23
1631805520000|2021-09-16 15:18:40|726600.8|725600.8|727169.2|725169.2|727169.2|725621.8|726600.8|725091.2|29
1631805530000|2021-09-16 15:18:50|727160.4|725160.4|727173.3|725173.3|727177.3|725677.1|726664.8|725160|30
1631805540000|2021-09-16 15:19:00|727173.1|725173.1|727178.4|725178.4|727204.8|725729|726677.4|725161.2|33
1631805550000|2021-09-16 15:19:10|727175.3|725175.3|727097|725097|727180.2|725630.8|726627.7|725097|34
1631805560000|2021-09-16 15:19:20|727102.1|725102.1|727102.7|725102.7|727110.4|725595.4|726573.4|725068|37
1631805570000|2021-09-16 15:19:30|727100.8|725100.8|727086.7|725086.7|727117.7|725117.7|727079.6|725079.6|34
1631805580000|2021-09-16 15:19:40|727084.1|725084.1|727093.5|725093.5|727098.5|725098.5|727071.3|725071.3|35
1631805590000|2021-09-16 15:19:50|727099.1|725099.1|727115.4|725115.4|727123.8|725123.8|727095.2|725095.2|36
1631805600000|2021-09-16 15:20:00|727115.6|725115.6|726658.7|725658.7|727154.7|725676.4|726606.4|725108.9|32
1631805610000|2021-09-16 15:20:10|726668.3|725668.3|727145.3|725145.3|727149.2|725668.3|726632.1|725122.2|28
1631805620000|2021-09-16 15:20:20|727133.9|725133.9|726642.1|725642.1|727145.5|725651.8|726634.1|725133.9|17
1631805630000|2021-09-16 15:20:30|726643.1|725643.1|726620.4|725620.4|726649.3|725649.3|726618.8|725618.8|26
1631805640000|2021-09-16 15:20:40|726620.9|725620.9|726624.2|725624.2|726624.2|725624.2|726608.1|725608.1|21
1631805650000|2021-09-16 15:20:50|726619.3|725619.3|727114.2|725114.2|727114.8|725620.1|726602.6|725101.7|24
1631805660000|2021-09-16 15:21:00|727114|725114|727102.8|725102.8|727114|725615.9|726615.9|725090.3|28
1631805670000|2021-09-16 15:21:10|727103.4|725103.4|727108|725108|727109|725109|727096.8|725096.8|21
1631805680000|2021-09-16 15:21:20|727108.7|725108.7|726600|725600|727108.7|725606.6|726580.8|725089|21
1631805690000|2021-09-16 15:21:30|726602|725602|726550.6|725550.6|727106|725624.4|726550.6|725079.2|28
1631805700000|2021-09-16 15:21:40|726559|725559|727062.3|725062.3|727062.3|725563.7|726503.9|724997.1|32
1631805710000|2021-09-16 15:21:50|726557.4|725557.4|726557.7|725557.7|727104.8|725594.2|726552.3|725060|34
1631805720000|2021-09-16 15:22:00|726561.5|725561.5|727067.7|725067.7|727078.2|725565.9|726556.5|725050.2|28
1631805730000|2021-09-16 15:22:10|727073|725073|726476.5|725476.5|727076.1|725569.1|726476.5|724970.1|25
1631805740000|2021-09-16 15:22:20|726479.3|725479.3|726469.3|725469.3|726492.3|725492.3|726467.4|725467.4|25
1631805750000|2021-09-16 15:22:30|726467.7|725467.7|726461.3|725461.3|726942.5|725473.1|726448.9|724942.5|28
1631805760000|2021-09-16 15:22:40|726469.6|725469.6|726458|725458|726469.6|725469.6|726453.5|725453.5|20
1631805770000|2021-09-16 15:22:50|726460.4|725460.4|726936.8|724936.8|726967.7|725475.6|726455|724936.8|17
1631805780000|2021-09-16 15:23:00|726447.7|725447.7|726963.9|724963.9|726963.9|725468.2|726444.1|724963.9|26
1631805790000|2021-09-16 15:23:10|726972.6|724972.6|726453.3|725453.3|726975.3|725482.5|726453.3|724972.6|23
1631805800000|2021-09-16 15:23:20|726456|725456|726366.1|725366.1|726871.2|725486|726366.1|724851.7|33
1631805810000|2021-09-16 15:23:30|726365.8|725365.8|726785.3|724785.3|726866.6|725370.5|726281.3|724783.6|34
1631805820000|2021-09-16 15:23:40|726794.6|724794.6|726388|725388|726889.8|725388|726288.3|724794.6|32
1631805830000|2021-09-16 15:23:50|726379.9|725379.9|726443.7|725443.7|726945.5|725445.5|726379.9|724933.4|26
1631805840000|2021-09-16 15:24:00|726442.5|725442.5|726437.7|725437.7|726938.5|725450.6|726437.1|724934.6|14
1631805850000|2021-09-16 15:24:10|726440.6|725440.6|726431.5|725431.5|726930.3|725441.2|726431.5|724915.7|13
1631805860000|2021-09-16 15:24:20|726431.1|725431.1|726435.3|725435.3|726435.9|725435.9|726417.7|725417.7|21
1631805870000|2021-09-16 15:24:30|726434.8|725434.8|726930.8|724930.8|726940|725436.3|726430.9|724930.8|11
1631805880000|2021-09-16 15:24:40|726933.1|724933.1|726916.6|724916.6|726935.1|725436.9|726424.6|724915.5|15
1631805890000|2021-09-16 15:24:50|726419.7|725419.7|726423.5|725423.5|726428.5|725428.5|726417.9|725417.9|22
1631805900000|2021-09-16 15:25:00|726921.2|724921.2|726373.7|725373.7|726926|725424.3|726343.1|724851.9|35
1631805910000|2021-09-16 15:25:10|726376.4|725376.4|726398.8|725398.8|726895.8|725401.6|726364.2|724871.6|31
1631805920000|2021-09-16 15:25:20|726403.5|725403.5|726908.4|724908.4|726923.8|725416.3|726399.2|724908.4|20
1631805930000|2021-09-16 15:25:30|726908.7|724908.7|726413|725413|726908.7|725413|726410.7|724903.3|19
1631805940000|2021-09-16 15:25:40|726413.3|725413.3|726369.5|725369.5|726906.4|725414.1|726364.4|724876.1|26
1631805950000|2021-09-16 15:25:50|726370.7|725370.7|726940.8|724940.8|726941.4|725440.9|726368|724934.9|28
1631805960000|2021-09-16 15:26:00|726940.7|724940.7|726522.8|725522.8|727045.4|725555.8|726467.4|724940.7|32
1631805970000|2021-09-16 15:26:10|726521.4|725521.4|726579.8|725579.8|727089.1|725579.8|726506.6|725020.4|25
1631805980000|2021-09-16 15:26:20|726577|725577|727027.8|725027.8|727085.2|725585.2|726521.1|725022.3|28
1631805990000|2021-09-16 15:26:30|727026.8|725026.8|727084.7|725084.7|727145.1|725657.4|726542.8|725026.8|31
1631806000000|2021-09-16 15:26:40|727082.2|725082.2|727097.6|725097.6|727098.3|725590.3|726582.8|725082.2|32
1631806010000|2021-09-16 15:26:50|727096.2|725096.2|726613.2|725613.2|727121.3|725615.3|726602.4|725096.2|30
1631806020000|2021-09-16 15:27:00|726613.1|725613.1|726634.3|725634.3|727132.9|725643.5|726610.9|725132.9|26
1631806030000|2021-09-16 15:27:10|726638.1|725638.1|726637.4|725637.4|726648.8|725648.8|726632.7|725632.7|20
1631806040000|2021-09-16 15:27:20|726631.6|725631.6|727104.9|725104.9|727104.9|725636.3|726627.1|725097|23
1631806050000|2021-09-16 15:27:30|727096.5|725096.5|727096.7|725096.7|727102.4|725603.9|726603.7|725095.5|15
1631806060000|2021-09-16 15:27:40|727097.7|725097.7|727099|725099|727106.6|725106.6|727071.5|725071.5|22
1631806070000|2021-09-16 15:27:50|727094|725094|727112.3|725112.3|727113.5|725113.5|727072.5|725072.5|31
1631806080000|2021-09-16 15:28:00|727111.8|725111.8|727068|725068|727111.8|725567.3|726527|725031.8|34
1631806090000|2021-09-16 15:28:10|727061.9|725061.9|727063|725063|727078.7|725563.1|726563.1|725032.2|29
1631806100000|2021-09-16 15:28:20|727064.2|725064.2|727057.6|725057.6|727071|725071|727051.8|725051.8|26
1631806110000|2021-09-16 15:28:30|727062.6|725062.6|727051.6|725051.6|727068.1|725068.1|727048.9|725048.9|26
1631806120000|2021-09-16 15:28:40|727050.7|725050.7|727059.8|725059.8|727065.6|725065.6|727050.7|725050.7|19
1631806130000|2021-09-16 15:28:50|727051.3|725051.3|727064.7|725064.7|727069|725559.4|726553.2|725030.6|21
1631806140000|2021-09-16 15:29:00|727073.1|725073.1|727082.7|725082.7|727099.4|725099.4|727053.9|725053.9|30
1631806150000|2021-09-16 15:29:10|727080.9|725080.9|727038.2|725038.2|727080.9|725580|726530.7|725038.2|32
1631806160000|2021-09-16 15:29:20|727068.9|725068.9|727029.1|725029.1|727068.9|725557.2|726525.9|725016.6|20
1631806170000|2021-09-16 15:29:30|727029.7|725029.7|727121.3|725121.3|727124.2|725601.6|726583.1|725023.2|34
1631806180000|2021-09-16 15:29:40|727117|725117|727115.2|725115.2|727129.2|725628.6|726620|725115.2|20
1631806190000|2021-09-16 15:29:50|727116.5|725116.5|726585.8|725585.8|727117.6|725623.1|726585.8|725088.9|23
1631806200000|2021-09-16 15:30:00|726595.2|725595.2|726632.6|725632.6|727136.9|725642|726590|725127.9|30
1631806210000|2021-09-16 15:30:10|726632.9|725632.9|727126.9|725126.9|727133.2|725632.9|726626.7|725126.9|19
1631806220000|2021-09-16 15:30:20|727124.7|725124.7|727135.1|725135.1|727141|725141|727122.2|725122.2|18
1631806230000|2021-09-16 15:30:30|727135|725135|726646.8|725646.8|727137.2|725646.8|726629.9|725131.6|16
1631806240000|2021-09-16 15:30:40|726647.9|725647.9|726637.9|725637.9|726647.9|725647.9|726637.9|725637.9|16
1631806250000|2021-09-16 15:30:50|726622.3|725622.3|726578.9|725578.9|727105.8|725622.3|726575.5|725069.3|31
1631806260000|2021-09-16 15:31:00|726580.8|725580.8|727046.9|725046.9|727090.6|725586.8|726535.9|725015.9|30
1631806270000|2021-09-16 15:31:10|727023.7|725023.7|727027.8|725027.8|727042.3|725042.3|727023.5|725023.5|34
1631806280000|2021-09-16 15:31:20|727027.2|725027.2|726587.6|725587.6|727092.2|725594.9|726498.3|725003.4|36
1631806290000|2021-09-16 15:31:30|726587.3|725587.3|726589.3|725589.3|727097.1|725589.3|726583.1|725084.1|29
1631806300000|2021-09-16 15:31:40|726590.9|725590.9|726532|725532|727065.2|725596.6|726515.6|725033.1|28
1631806310000|2021-09-16 15:31:50|727044.1|725044.1|727056.9|725056.9|727062.3|725572.4|726528.6|725027.1|33
1631806320000|2021-09-16 15:32:00|727072.5|725072.5|726560.8|725560.8|727087.4|725570.9|726537.8|725020.7|32
1631806330000|2021-09-16 15:32:10|726559.9|725559.9|726990.2|724990.2|727046.6|725566|726479.1|724967.5|35
1631806340000|2021-09-16 15:32:20|726980.1|724980.1|727019.5|725019.5|727035|725543.4|726480.2|724980.1|36
1631806350000|2021-09-16 15:32:30|727026.6|725026.6|726519.3|725519.3|727035.2|725549|726502|724991|34
1631806360000|2021-09-16 15:32:40|726495|725495|726498|725498|727024.5|725543.4|726495|724983.7|33
1631806370000|2021-09-16 15:32:50|726503.6|725503.6|726537.1|725537.1|727053.6|725551.1|726480.5|724991.4|29
1631806380000|2021-09-16 15:33:00|726536.7|725536.7|726549|725549|727030.1|725557.1|726493.2|724996.2|29
1631806390000|2021-09-16 15:33:10|726545.4|725545.4|726505.8|725505.8|727034.3|725545.4|726500.4|725002.9|30
1631806400000|2021-09-16 15:33:20|726500.6|725500.6|726508.5|725508.5|727029.6|725515.9|726500.6|724996.6|24
1631806410000|2021-09-16 15:33:30|726502.1|725502.1|727034|725034|727034|725544.4|726502.1|725008.3|29
1631806420000|2021-09-16 15:33:40|727034.8|725034.8|726517.1|725517.1|727046.1|725550.2|726516.8|725016.7|28
1631806430000|2021-09-16 15:33:50|726517.4|725517.4|726538.9|725538.9|727056.1|725545.7|726517.4|725019.7|30
1631806440000|2021-09-16 15:34:00|726535.5|725535.5|727040.7|725040.7|727043.4|725547.6|726531.5|725032.7|28
1631806450000|2021-09-16 15:34:10|727043.4|725043.4|727024.7|725024.7|727043.4|725543.1|726528.2|725022|19
1631806460000|2021-09-16 15:34:20|727031.5|725031.5|726896.1|724896.1|727057.3|725559.9|726524.7|724896.1|22
1631806470000|2021-09-16 15:34:30|726350.6|725350.6|726834.2|724834.2|726849.2|725358.2|726301.4|724813.5|35
1631806480000|2021-09-16 15:34:40|726829.7|724829.7|726799.7|724799.7|726851.3|725345.6|726306|724798.9|29
1631806490000|2021-09-16 15:34:50|726804.1|724804.1|726318.4|725318.4|726833.9|725323.5|726318.4|724797.3|30
1631806500000|2021-09-16 15:35:00|726837.1|724837.1|726803.1|724803.1|726844.3|725333.1|726311|724802.7|33
1631806510000|2021-09-16 15:35:10|726800.2|724800.2|726875.2|724875.2|726875.2|725376.1|726312.2|724799.8|31
1631806520000|2021-09-16 15:35:20|726873.7|724873.7|726818.3|724818.3|726887.8|725358.6|726329.5|724806.1|36
1631806530000|2021-09-16 15:35:30|726812.2|724812.2|726824.8|724824.8|726827.1|724827.1|726805|724805|23
1631806540000|2021-09-16 15:35:40|726351.4|725351.4|726830.4|724830.4|726885.6|725373|726331.4|724829.7|29
1631806550000|2021-09-16 15:35:50|726812.6|724812.6|726859.6|724859.6|726866.5|725350.6|726326.8|724812.6|28
1631806560000|2021-09-16 15:36:00|726857.4|724857.4|726324.8|725324.8|726892.7|725330.5|726323.6|724812.6|29
1631806570000|2021-09-16 15:36:10|726821|724821|726827.7|724827.7|726838.8|725327.9|726308.3|724821|24
1631806580000|2021-09-16 15:36:20|726826.6|724826.6|726305.7|725305.7|726831.9|725326.2|726296.8|724787.5|31
1631806590000|2021-09-16 15:36:30|726309.4|725309.4|726792.9|724792.9|726823.9|725309.4|726285|724774.5|33
1631806600000|2021-09-16 15:36:40|726794.3|724794.3|726800.4|724800.4|726807.1|725301.8|726294.8|724791.7|29
1631806610000|2021-09-16 15:36:50|726801|724801|726299.4|725299.4|726801|725300.9|726287.4|724785.2|27
1631806620000|2021-09-16 15:37:00|726298.1|725298.1|726228.6|725228.6|726823.6|725304.3|726227.2|724718.4|35
1631806630000|2021-09-16 15:37:10|726230.4|725230.4|726697.5|724697.5|726731.5|725230.4|726206.4|724697.5|29
1631806640000|2021-09-16 15:37:20|726694.5|724694.5|726707.1|724707.1|726719.3|724719.3|726674.4|724674.4|29
1631806650000|2021-09-16 15:37:30|726711.6|724711.6|726701.3|724701.3|726718.1|724718.1|726583|724583|36
1631806660000|2021-09-16 15:37:40|726238.2|725238.2|726739|724739|726766.9|725238.2|726215.8|724739|27
1631806670000|2021-09-16 15:37:50|726741.7|724741.7|726754.9|724754.9|726755.7|725227.6|726227.6|724722.3|29
1631806680000|2021-09-16 15:38:00|726753.5|724753.5|726750.5|724750.5|726760.9|724760.9|726742.9|724742.9|30
1631806690000|2021-09-16 15:38:10|726747.5|724747.5|726762.6|724762.6|726784.4|724784.4|726715.1|724715.1|36
1631806700000|2021-09-16 15:38:20|726766.1|724766.1|726766.2|724766.2|726771.1|725254.1|726254.1|724737.7|35
1631806710000|2021-09-16 15:38:30|726740.1|724740.1|726704.4|724704.4|726744.6|724744.6|726701|724701|35
1631806720000|2021-09-16 15:38:40|726700.1|724700.1|726688.2|724688.2|726709.5|724709.5|726685.5|724685.5|26
1631806730000|2021-09-16 15:38:50|726690.8|724690.8|726739.7|724739.7|726760.3|724760.3|726687.2|724687.2|32
1631806740000|2021-09-16 15:39:00|726736.9|724736.9|726748.5|724748.5|726755.5|725244.9|726224.1|724733.7|37
1631806750000|2021-09-16 15:39:10|726738|724738|726774.4|724774.4|726779.6|724779.6|726718.8|724718.8|27
1631806760000|2021-09-16 15:39:20|726774.9|724774.9|726719.6|724719.6|726788.1|724788.1|726719.6|724719.6|33
1631806770000|2021-09-16 15:39:30|726735.9|724735.9|726698.3|724698.3|726735.9|725229.5|726215.9|724697.1|31
1631806780000|2021-09-16 15:39:40|726698.2|724698.2|726693.7|724693.7|726698.3|724698.3|726686.7|724686.7|17
1631806790000|2021-09-16 15:39:50|726702|724702|726723.7|724723.7|726744.6|724744.6|726673.1|724673.1|26
1631806800000|2021-09-16 15:40:00|726726.8|724726.8|726710|724710|726732.9|724732.9|726710|724710|20
1631806810000|2021-09-16 15:40:10|726722.3|724722.3|726734.4|724734.4|726745.9|724745.9|726683.4|724683.4|28
1631806820000|2021-09-16 15:40:20|726729.7|724729.7|726750.8|724750.8|726750.8|724750.8|726729.6|724729.6|17
1631806830000|2021-09-16 15:40:30|726747.1|724747.1|726755.9|724755.9|726782.1|724782.1|726732.2|724732.2|33
1631806840000|2021-09-16 15:40:40|726752.3|724752.3|726737|724737|726759.6|724759.6|726733.1|724733.1|32
1631806850000|2021-09-16 15:40:50|726751.4|724751.4|726739.7|724739.7|726761.5|725264|726254.6|724724.4|33
1631806860000|2021-09-16 15:41:00|726737.9|724737.9|726738.7|724738.7|726762.3|724762.3|726725|724725|33
1631806870000|2021-09-16 15:41:10|726736.4|724736.4|726697|724697|726745.3|724745.3|726680.1|724680.1|27
1631806880000|2021-09-16 15:41:20|726699.8|724699.8|726722|724722|726734.5|724734.5|726692.7|724692.7|28
1631806890000|2021-09-16 15:41:30|726720.2|724720.2|726722.4|724722.4|726724.1|724724.1|726712.2|724712.2|16
1631806900000|2021-09-16 15:41:40|726722.3|724722.3|726715.7|724715.7|726729.3|724729.3|726709.1|724709.1|20
1631806910000|2021-09-16 15:41:50|726712.6|724712.6|726716|724716|726720.8|724720.8|726708.9|724708.9|14
1631806920000|2021-09-16 15:42:00|726714.2|724714.2|726718.2|724718.2|726722.3|724722.3|726698.7|724698.7|17
1631806930000|2021-09-16 15:42:10|726710.4|724710.4|726240.2|725240.2|726735.7|725240.2|726205.2|724702.5|28
1631806940000|2021-09-16 15:42:20|726235.7|725235.7|726723.9|724723.9|726727.5|725235.7|726230.1|724680|22
1631806950000|2021-09-16 15:42:30|726728.1|724728.1|726735|724735|726757.2|725214.2|726214.2|724725.4|27
1631806960000|2021-09-16 15:42:40|726717.6|724717.6|726663|724663|726717.6|725155.2|726134.3|724655.5|24
1631806970000|2021-09-16 15:42:50|726666.5|724666.5|726558.8|724558.8|726681.2|724681.2|726537.6|724537.6|28
1631806980000|2021-09-16 15:43:00|726560.1|724560.1|726510.5|724510.5|726566.4|724566.4|726496.3|724496.3|31
1631806990000|2021-09-16 15:43:10|726507.2|724507.2|726013.7|725013.7|726515.7|725015.8|725989.4|724493.2|30
1631807000000|2021-09-16 15:43:20|726007.3|725007.3|726456.5|724456.5|726508.7|725008.3|725992.5|724450.7|28
1631807010000|2021-09-16 15:43:30|726455.9|724455.9|726378.4|724378.4|726518.3|724518.3|726378.4|724378.4|33
1631807020000|2021-09-16 15:43:40|726393|724393|726321.9|724321.9|726393.2|724393.2|726321.9|724321.9|37
1631807030000|2021-09-16 15:43:50|726332.6|724332.6|726409.1|724409.1|726430.8|724921.1|725814.2|724323.7|34
1631807040000|2021-09-16 15:44:00|726418.1|724418.1|726521.7|724521.7|726521.7|724971.8|725923.1|724415.5|28
1631807050000|2021-09-16 15:44:10|726523.1|724523.1|726545.9|724545.9|726550.3|724550.3|726485.5|724485.5|32
1631807060000|2021-09-16 15:44:20|726545|724545|726355.2|724355.2|726568.8|724568.8|726348.8|724348.8|35
1631807070000|2021-09-16 15:44:30|726363.6|724363.6|726418.5|724418.5|726418.5|724418.5|726337.5|724337.5|34
1631807080000|2021-09-16 15:44:40|726427.4|724427.4|726409.1|724409.1|726430.5|724430.5|726409.1|724409.1|21
1631807090000|2021-09-16 15:44:50|726408.1|724408.1|726475.7|724475.7|726507.4|724507.4|726408.1|724408.1|20
1631807100000|2021-09-16 15:45:00|726473.2|724473.2|726554.3|724554.3|726572|724572|726473|724473|24
1631807110000|2021-09-16 15:45:10|726552.5|724552.5|726686|724686|726686|725100.5|726100.5|724552.5|25
1631807120000|2021-09-16 15:45:20|726683.9|724683.9|726659.5|724659.5|726685.3|724685.3|726659.5|724659.5|18
1631807130000|2021-09-16 15:45:30|726659.4|724659.4|726673.2|724673.2|726674.4|724674.4|726652.7|724652.7|16
1631807140000|2021-09-16 15:45:40|726669.2|724669.2|726746.9|724746.9|726755.4|725251.4|726251.4|724667.1|24
1631807150000|2021-09-16 15:45:50|726745.1|724745.1|726744.4|724744.4|726751|724751|726731|724731|20
1631807160000|2021-09-16 15:46:00|726745.2|724745.2|726749.2|724749.2|726749.2|724749.2|726742.5|724742.5|12
1631807170000|2021-09-16 15:46:10|726742.8|724742.8|726385|725385|726748.1|725385|726263.8|724742.8|12
1631807180000|2021-09-16 15:46:20|726880.2|724880.2|726895.1|724895.1|726914.5|724914.5|726863.1|724863.1|22
1631807190000|2021-09-16 15:46:30|726898.6|724898.6|726888|724888|726903.7|724903.7|726885.6|724885.6|17
1631807200000|2021-09-16 15:46:40|726896.6|724896.6|726949.7|724949.7|726956.5|724956.5|726886.4|724886.4|17
1631807210000|2021-09-16 15:46:50|726949.2|724949.2|726961.9|724961.9|726961.9|724961.9|726949.2|724949.2|12
1631807220000|2021-09-16 15:47:00|726954.9|724954.9|726938.5|724938.5|726954.9|724954.9|726927.3|724927.3|26
1631807230000|2021-09-16 15:47:10|726947.4|724947.4|726969.7|724969.7|726975.7|725468.2|726464.1|724947.4|14
1631807240000|2021-09-16 15:47:20|726970.3|724970.3|726302|725302|726973|725463.4|726302|724797.5|25
1631807250000|2021-09-16 15:47:30|726816.5|724816.5|726741.5|724741.5|726839.7|724839.7|726741.5|724741.5|29
1631807260000|2021-09-16 15:47:40|726735.3|724735.3|726692.3|724692.3|726750.2|725251.1|726250.8|724673|25
1631807270000|2021-09-16 15:47:50|726694.5|724694.5|726815|724815|726824.5|724824.5|726694.5|724694.5|20
1631807280000|2021-09-16 15:48:00|726819|724819|726825|724825|726825|724825|726812.1|724812.1|10
1631807290000|2021-09-16 15:48:10|726817.9|724817.9|726799.6|724799.6|726836.3|724836.3|726793.3|724793.3|21
1631807300000|2021-09-16 15:48:20|726797.5|724797.5|726812.7|724812.7|726815.7|724815.7|726797.5|724797.5|20
1631807310000|2021-09-16 15:48:30|726828|724828|726821.6|724821.6|726828.2|724828.2|726814.8|724814.8|16
1631807320000|2021-09-16 15:48:40|726827|724827|726838|724838|726849|724849|726806.7|724806.7|22
1631807330000|2021-09-16 15:48:50|726840.8|724840.8|726817.3|724817.3|726844.2|724844.2|726815.9|724815.9|19
1631807340000|2021-09-16 15:49:00|726818.6|724818.6|726311.5|725311.5|726818.6|725336.8|726297|724818.6|21
1631807350000|2021-09-16 15:49:10|726833.9|724833.9|726819.8|724819.8|726833.9|724833.9|726818.5|724818.5|13
1631807360000|2021-09-16 15:49:20|726822.5|724822.5|726813.7|724813.7|726824.1|724824.1|726813.7|724813.7|10
1631807370000|2021-09-16 15:49:30|726815.7|724815.7|726806.5|724806.5|726829.6|724829.6|726763.8|724763.8|27
1631807380000|2021-09-16 15:49:40|726807|724807|726309.9|725309.9|726810.4|725309.9|726309.9|724807|4
1631807390000|2021-09-16 15:49:50|726309.3|725309.3|726809.6|724809.6|726819.6|725309.3|726309.1|724804.3|8
1631807400000|2021-09-16 15:50:00|726807.8|724807.8|726312|725312|726809.3|725312|726312|724803.2|7
1631807410000|2021-09-16 15:50:10|726805.1|724805.1|726813.6|724813.6|726813.6|724813.6|726792|724792|18
1631807420000|2021-09-16 15:50:20|726811.3|724811.3|726786.9|724786.9|726826.2|725301.8|726301.7|724786.9|16
1631807430000|2021-09-16 15:50:30|726794|724794|726871.6|724871.6|726882.4|724882.4|726794|724794|22
1631807440000|2021-09-16 15:50:40|726871.7|724871.7|726869.1|724869.1|726872.2|724872.2|726868.1|724868.1|16
1631807450000|2021-09-16 15:50:50|726869|724869|726347.5|725347.5|726870|725347.6|726334.6|724853.1|17
1631807460000|2021-09-16 15:51:00|726363.8|725363.8|726361.5|725361.5|726864.8|725363.8|726360|724852.6|26
1631807470000|2021-09-16 15:51:10|726353.1|725353.1|726352|725352|726362.4|725362.4|726346.2|725346.2|20
1631807480000|2021-09-16 15:51:20|726348.8|725348.8|726359.8|725359.8|726855.3|725367|726333.8|724829.3|21
1631807490000|2021-09-16 15:51:30|726346.2|725346.2|726935.4|724935.4|726949.1|725433.3|726346.2|724891.3|25
1631807500000|2021-09-16 15:51:40|726940.8|724940.8|726367.2|725367.2|726940.8|725393.4|726363.2|724888.2|14
1631807510000|2021-09-16 15:51:50|726373.1|725373.1|726428|725428|726930.7|725436.8|726373.1|724906|18
1631807520000|2021-09-16 15:52:00|726436.8|725436.8|726416.9|725416.9|726436.8|725436.8|726413.5|725413.5|30
1631807530000|2021-09-16 15:52:10|726416.5|725416.5|726816.5|724816.5|726928|725426.4|726329.5|724816.5|32
1631807540000|2021-09-16 15:52:20|726826.5|724826.5|726823.4|724823.4|726837.9|725325.9|726319|724812.7|23
1631807550000|2021-09-16 15:52:30|726828.8|724828.8|726818|724818|726830.7|724830.7|726817.1|724817.1|17
1631807560000|2021-09-16 15:52:40|726818.3|724818.3|726834.9|724834.9|726834.9|724834.9|726817.4|724817.4|14
1631807570000|2021-09-16 15:52:50|726837|724837|726864.7|724864.7|726867.4|724867.4|726837|724837|19
1631807580000|2021-09-16 15:53:00|726861.3|724861.3|726853.6|724853.6|726862.3|724862.3|726853.6|724853.6|17
1631807590000|2021-09-16 15:53:10|726848.9|724848.9|726850.9|724850.9|726867.1|724867.1|726848.9|724848.9|16
1631807600000|2021-09-16 15:53:20|726850.1|724850.1|726822.6|724822.6|726859.1|724859.1|726822.6|724822.6|23
1631807610000|2021-09-16 15:53:30|726841.2|724841.2|726846.4|724846.4|726856.7|724856.7|726825.5|724825.5|18
1631807620000|2021-09-16 15:53:40|726861.3|724861.3|726688.9|724688.9|726861.3|725255.9|726255.9|724661.4|26
1631807630000|2021-09-16 15:53:50|726684.1|724684.1|726695|724695|726705.5|724705.5|726661.9|724661.9|27
1631807640000|2021-09-16 15:54:00|726694.8|724694.8|726769.1|724769.1|726779.9|724779.9|726671.1|724671.1|27
1631807650000|2021-09-16 15:54:10|726771.4|724771.4|726766.5|724766.5|726773.8|724773.8|726758.6|724758.6|14
1631807660000|2021-09-16 15:54:20|726767.7|724767.7|726745.9|724745.9|726768.1|725255.5|726217.8|724730.8|21
1631807670000|2021-09-16 15:54:30|726739.3|724739.3|726741.4|724741.4|726783.4|724783.4|726739.3|724739.3|25
1631807680000|2021-09-16 15:54:40|726762.4|724762.4|726701.5|724701.5|726762.4|724762.4|726679.6|724679.6|26
1631807690000|2021-09-16 15:54:50|726701.6|724701.6|726651.4|724651.4|726701.6|725184.9|726173.2|724651.4|22
1631807700000|2021-09-16 15:55:00|726650.9|724650.9|726707|724707|726714.1|724714.1|726650.9|724650.9|26
1631807710000|2021-09-16 15:55:10|726707.3|724707.3|726811.3|724811.3|726831.4|724831.4|726706.4|724706.4|23
1631807720000|2021-09-16 15:55:20|726807.7|724807.7|726845|724845|726845|724845|726807.7|724807.7|19
1631807730000|2021-09-16 15:55:30|726830.9|724830.9|726825|724825|726842|724842|726810.8|724810.8|17
1631807740000|2021-09-16 15:55:40|726824.7|724824.7|726808.6|724808.6|726824.7|724824.7|726795.1|724795.1|21
1631807750000|2021-09-16 15:55:50|726809.1|724809.1|726772.9|724772.9|726817.6|724817.6|726765.7|724765.7|29
1631807760000|2021-09-16 15:56:00|726772.8|724772.8|726760.3|724760.3|726781.6|724781.6|726757.1|724757.1|19
1631807770000|2021-09-16 15:56:10|726771.3|724771.3|726776.2|724776.2|726776.2|724776.2|726764.3|724764.3|18
1631807780000|2021-09-16 15:56:20|726787.9|724787.9|726771.5|724771.5|726789.7|724789.7|726769.8|724769.8|16
1631807790000|2021-09-16 15:56:30|726773.9|724773.9|726777.8|724777.8|726781.4|724781.4|726773.9|724773.9|5
1631807800000|2021-09-16 15:56:40|726775.7|724775.7|726778.9|724778.9|726787.6|724787.6|726750.2|724750.2|15
1631807810000|2021-09-16 15:56:50|726783.4|724783.4|726768.3|724768.3|726783.4|724783.4|726761.6|724761.6|12
1631807820000|2021-09-16 15:57:00|726769.4|724769.4|726672.4|724672.4|726773.8|725171.2|726154.4|724660.1|22
1631807830000|2021-09-16 15:57:10|726679.8|724679.8|726675.7|724675.7|726680.6|724680.6|726673.8|724673.8|7
1631807840000|2021-09-16 15:57:20|726673.9|724673.9|726657.7|724657.7|726673.9|724673.9|726643.4|724643.4|20
1631807850000|2021-09-16 15:57:30|726656|724656|726553.7|724553.7|726658.4|724658.4|726541.6|724541.6|23
1631807860000|2021-09-16 15:57:40|726554.9|724554.9|726505.7|724505.7|726557.2|724557.2|726501.3|724501.3|23
1631807870000|2021-09-16 15:57:50|726475.5|724475.5|726495.4|724495.4|726497.9|724497.9|726475.5|724475.5|21
1631807880000|2021-09-16 15:58:00|726495.9|724495.9|726488.3|724488.3|726503.2|724503.2|726481.4|724481.4|27
1631807890000|2021-09-16 15:58:10|726485.4|724485.4|726433.1|724433.1|726501.7|724501.7|726433.1|724433.1|29
1631807900000|2021-09-16 15:58:20|726462.2|724462.2|726458.3|724458.3|726463.4|724950.1|725945.7|724433.6|30
1631807910000|2021-09-16 15:58:30|726446.1|724446.1|726471|724471|726471|724471|726436|724436|23
1631807920000|2021-09-16 15:58:40|726469.3|724469.3|726486.4|724486.4|726502.2|724502.2|726469.3|724469.3|26
1631807930000|2021-09-16 15:58:50|726478.9|724478.9|726491.1|724491.1|726495|724495|726478.9|724478.9|21
1631807940000|2021-09-16 15:59:00|726495.6|724495.6|726444.5|724444.5|726498.4|724498.4|726356.8|724356.8|25
1631807950000|2021-09-16 15:59:10|726446.2|724446.2|726446|724446|726449.9|724449.9|726444.7|724444.7|16
1631807960000|2021-09-16 15:59:20|726465.1|724465.1|726469.2|724469.2|726491|724491|726451.4|724451.4|26
1631807970000|2021-09-16 15:59:30|726468.5|724468.5|726445.3|724445.3|726481.9|724481.9|726305.1|724305.1|37
1631807980000|2021-09-16 15:59:40|726448.5|724448.5|726396.7|724396.7|726448.5|724448.5|726371.6|724371.6|15
1631807990000|2021-09-16 15:59:50|726398.8|724398.8|726227.5|724227.5|726398.8|724398.8|726171.4|724171.4|33
1631808000000|2021-09-16 16:00:00|726223.8|724223.8|726143.2|724143.2|726232.7|724232.7|726143.2|724143.2|23
1631808010000|2021-09-16 16:00:10|726119.8|724119.8|726265.1|724265.1|726275.1|724275.1|726119.8|724119.8|32
1631808020000|2021-09-16 16:00:20|726267.5|724267.5|726240.2|724240.2|726271.8|724271.8|726223|724223|26
1631808030000|2021-09-16 16:00:30|726241.8|724241.8|726236.8|724236.8|726242|724242|726235.3|724235.3|19
1631808040000|2021-09-16 16:00:40|726241|724241|726292.7|724292.7|726292.7|724292.7|726241|724241|26
1631808050000|2021-09-16 16:00:50|726290.7|724290.7|726294|724294|726307.5|724307.5|726290.7|724290.7|20
1631808060000|2021-09-16 16:01:00|726294.1|724294.1|726297.4|724297.4|726298.1|724298.1|726276.3|724276.3|15
1631808070000|2021-09-16 16:01:10|726295|724295|726326.7|724326.7|726331.5|724331.5|726295|724295|25
1631808080000|2021-09-16 16:01:20|726328.3|724328.3|726326.7|724326.7|726335.9|724335.9|726324.2|724324.2|17
1631808090000|2021-09-16 16:01:30|726325.9|724325.9|726325.7|724325.7|726328.3|724328.3|726324.8|724324.8|19
1631808100000|2021-09-16 16:01:40|726325.6|724325.6|726325.3|724325.3|726325.6|724325.6|726325.3|724325.3|3
1631808110000|2021-09-16 16:01:50|726325.2|724325.2|726324.9|724324.9|726325.2|724325.2|726321.3|724321.3|9
1631808120000|2021-09-16 16:02:00|726322.9|724322.9|726323|724323|726330.8|724330.8|726314.2|724314.2|18
1631808130000|2021-09-16 16:02:10|726323.2|724323.2|726323.7|724323.7|726325.7|724325.7|726321.8|724321.8|10
1631808140000|2021-09-16 16:02:20|726328.1|724328.1|726319.5|724319.5|726328.1|724328.1|726319.5|724319.5|14
1631808150000|2021-09-16 16:02:30|726319.4|724319.4|726333.5|724333.5|726333.5|724333.5|726315.9|724315.9|11
1631808160000|2021-09-16 16:02:40|726326.2|724326.2|726329.6|724329.6|726337.3|724337.3|726325|724325|16
1631808170000|2021-09-16 16:02:50|726329.4|724329.4|726327.6|724327.6|726329.8|724329.8|726325.9|724325.9|11
1631808180000|2021-09-16 16:03:00|726327|724327|726325|724325|726328.1|724328.1|726324.9|724324.9|9
1631808190000|2021-09-16 16:03:10|726325.2|724325.2|726317.8|724317.8|726328.6|724328.6|726316.6|724316.6|12
1631808200000|2021-09-16 16:03:20|726322.1|724322.1|726479.3|724479.3|726486.6|724486.6|726317.7|724317.7|23
1631808210000|2021-09-16 16:03:30|726490.4|724490.4|726411|724411|726490.5|724490.5|726407.9|724407.9|18
1631808220000|2021-09-16 16:03:40|726422.5|724422.5|726414.8|724414.8|726422.5|724422.5|726410|724410|25
1631808230000|2021-09-16 16:03:50|726414.5|724414.5|726344.2|724344.2|726424|724424|726344.2|724344.2|21
1631808240000|2021-09-16 16:04:00|726345.9|724345.9|726356.1|724356.1|726356.1|724356.1|726345.9|724345.9|9
1631808250000|2021-09-16 16:04:10|726350.6|724350.6|726356|724356|726363.5|724363.5|726350.6|724350.6|14
1631808260000|2021-09-16 16:04:20|726355.5|724355.5|726356.5|724356.5|726356.5|724356.5|726348.1|724348.1|12
1631808270000|2021-09-16 16:04:30|726358.5|724358.5|726378.2|724378.2|726385.7|724385.7|726357.5|724357.5|16
1631808280000|2021-09-16 16:04:40|726386.2|724386.2|726386|724386|726386.4|724386.4|726376|724376|13
1631808290000|2021-09-16 16:04:50|726377.4|724377.4|726381.1|724381.1|726381.2|724381.2|726377.4|724377.4|9
1631808300000|2021-09-16 16:05:00|726381.2|724381.2|726402.6|724402.6|726423.3|724423.3|726376|724376|26
1631808310000|2021-09-16 16:05:10|726408.7|724408.7|726433.9|724433.9|726437.2|724437.2|726408.7|724408.7|13
1631808320000|2021-09-16 16:05:20|726426|724426|726482.8|724482.8|726487.6|724487.6|726426|724426|20
1631808330000|2021-09-16 16:05:30|726482.7|724482.7|726485.3|724485.3|726488.6|724488.6|726479.3|724479.3|27
1631808340000|2021-09-16 16:05:40|726484.7|724484.7|726398.8|724398.8|726491.9|724491.9|726398.8|724398.8|26
1631808350000|2021-09-16 16:05:50|726395.2|724395.2|726403.6|724403.6|726409.5|724409.5|726386.3|724386.3|26
1631808360000|2021-09-16 16:06:00|726403.8|724403.8|726378.5|724378.5|726403.8|724403.8|726377.4|724377.4|26
1631808370000|2021-09-16 16:06:10|726379.5|724379.5|726320.9|724320.9|726388.2|724388.2|726316.8|724316.8|25
1631808380000|2021-09-16 16:06:20|726323|724323|726326.9|724326.9|726340.4|724340.4|726315.9|724315.9|25
1631808390000|2021-09-16 16:06:30|726328.6|724328.6|726327.7|724327.7|726375|724375|726314.8|724314.8|26
1631808400000|2021-09-16 16:06:40|726322.3|724322.3|726250.2|724250.2|726327.9|724327.9|726250.2|724250.2|32
1631808410000|2021-09-16 16:06:50|726255.9|724255.9|726252|724252|726276.6|724276.6|726249.3|724249.3|19
1631808420000|2021-09-16 16:07:00|726253.8|724253.8|726252.8|724252.8|726261.6|724261.6|726251.2|724251.2|24
1631808430000|2021-09-16 16:07:10|726256.3|724256.3|726244|724244|726264.4|724264.4|726236.9|724236.9|21
1631808440000|2021-09-16 16:07:20|726243.8|724243.8|726248.1|724248.1|726255.7|724255.7|726237.4|724237.4|20
1631808450000|2021-09-16 16:07:30|726243.5|724243.5|726227.1|724227.1|726262.8|724262.8|726226.7|724226.7|23
1631808460000|2021-09-16 16:07:40|726229.2|724229.2|726104.1|724104.1|726236.6|724236.6|726049.2|724049.2|35
1631808470000|2021-09-16 16:07:50|726078.4|724078.4|726065.2|724065.2|726087.1|724087.1|726060.5|724060.5|26
1631808480000|2021-09-16 16:08:00|726064.3|724064.3|726121.3|724121.3|726122.2|724122.2|726054.3|724054.3|28
1631808490000|2021-09-16 16:08:10|726112.4|724112.4|726047.4|724047.4|726117.6|724117.6|725983.2|723983.2|24
1631808500000|2021-09-16 16:08:20|726069.5|724069.5|726061.3|724061.3|726077.5|724077.5|726059.8|724059.8|20
1631808510000|2021-09-16 16:08:30|726060.7|724060.7|726060|724060|726071.8|724071.8|726055.1|724055.1|19
1631808520000|2021-09-16 16:08:40|726059.4|724059.4|726069.7|724069.7|726070|724070|726055.3|724055.3|21
1631808530000|2021-09-16 16:08:50|726069.3|724069.3|726073.8|724073.8|726075.8|724075.8|726069.3|724069.3|20
1631808540000|2021-09-16 16:09:00|726076.7|724076.7|726091.6|724091.6|726094|724094|726075|724075|12
1631808550000|2021-09-16 16:09:10|726091|724091|726084.4|724084.4|726093|724093|726082.9|724082.9|17
1631808560000|2021-09-16 16:09:20|726084.8|724084.8|726126.4|724126.4|726131.5|724131.5|726084.4|724084.4|22
1631808570000|2021-09-16 16:09:30|726126.2|724126.2|726086.3|724086.3|726127.5|724127.5|726077.9|724077.9|16
1631808580000|2021-09-16 16:09:40|726085.4|724085.4|726121.2|724121.2|726121.2|724121.2|726065.6|724065.6|28
1631808590000|2021-09-16 16:09:50|726117.7|724117.7|726124|724124|726137.3|724137.3|726088.4|724088.4|28
1631808600000|2021-09-16 16:10:00|726122.2|724122.2|726121.8|724121.8|726123.7|724123.7|726120.2|724120.2|22
1631808610000|2021-09-16 16:10:10|726079.9|724079.9|726022.9|724022.9|726079.9|724079.9|726016.6|724016.6|29
1631808620000|2021-09-16 16:10:20|726025.7|724025.7|725455|724455|726025.7|724529.4|725453.9|723956.1|30
1631808630000|2021-09-16 16:10:30|725956.1|723956.1|725484.5|724484.5|725976.2|724484.5|725449.3|723950.7|15
1631808640000|2021-09-16 16:10:40|725487.1|724487.1|725969.5|723969.5|725984.3|724490.1|725456|723967.5|21
1631808650000|2021-09-16 16:10:50|725969.3|723969.3|726007.9|724007.9|726061|724061|725940.7|723940.7|28
1631808660000|2021-09-16 16:11:00|726027.4|724027.4|726031.7|724031.7|726035.7|724035.7|726024|724024|34
1631808670000|2021-09-16 16:11:10|726032.6|724032.6|726074|724074|726085.7|724085.7|726002.5|724002.5|36
1631808680000|2021-09-16 16:11:20|726078.7|724078.7|726080|724080|726088.7|724088.7|726071.6|724071.6|30
1631808690000|2021-09-16 16:11:30|726017.6|724017.6|726021.1|724021.1|726029.7|724029.7|726017.1|724017.1|17
1631808700000|2021-09-16 16:11:40|726021.2|724021.2|726022.8|724022.8|726022.8|724022.8|726020|724020|9
1631808710000|2021-09-16 16:11:50|726021.6|724021.6|726084.6|724084.6|726087.6|724087.6|725963.5|723963.5|25
1631808720000|2021-09-16 16:12:00|726079.7|724079.7|726034.9|724034.9|726079.7|724079.7|725991.7|723991.7|23
1631808730000|2021-09-16 16:12:10|726035.6|724035.6|726037.2|724037.2|726041.6|724041.6|726031.8|724031.8|16
1631808740000|2021-09-16 16:12:20|726039.5|724039.5|726046.3|724046.3|726048.6|724048.6|726037.5|724037.5|18
1631808750000|2021-09-16 16:12:30|726045.4|724045.4|726096.9|724096.9|726096.9|724096.9|726030.1|724030.1|31
1631808760000|2021-09-16 16:12:40|726107.2|724107.2|726091|724091|726107.2|724107.2|726059.2|724059.2|25
1631808770000|2021-09-16 16:12:50|726082.6|724082.6|726064.6|724064.6|726093.6|724093.6|726056.9|724056.9|23
1631808780000|2021-09-16 16:13:00|726070.3|724070.3|726067.3|724067.3|726078.6|724078.6|726036.1|724036.1|23
1631808790000|2021-09-16 16:13:10|726067.9|724067.9|726067.3|724067.3|726077.1|724077.1|726043.3|724043.3|31
1631808800000|2021-09-16 16:13:20|726066.5|724066.5|726070.6|724070.6|726079.7|724079.7|726049.2|724049.2|31
1631808810000|2021-09-16 16:13:30|726070.1|724070.1|726067.8|724067.8|726070.5|724070.5|726046.4|724046.4|20
1631808820000|2021-09-16 16:13:40|726067.3|724067.3|726092.6|724092.6|726102.9|724102.9|726032.3|724032.3|24
1631808830000|2021-09-16 16:13:50|726096.2|724096.2|726076.7|724076.7|726096.2|724096.2|726038.9|724038.9|28
1631808840000|2021-09-16 16:14:00|726074.2|724074.2|726063|724063|726094.1|724094.1|726063|724063|28
1631808850000|2021-09-16 16:14:10|726062.8|724062.8|726046|724046|726066.7|724066.7|726042|724042|13
1631808860000|2021-09-16 16:14:20|726051.5|724051.5|726054.7|724054.7|726064.8|724064.8|726034|724034|20
1631808870000|2021-09-16 16:14:30|726067.6|724067.6|726059.8|724059.8|726072.5|724072.5|726058.7|724058.7|14
1631808880000|2021-09-16 16:14:40|726061|724061|726053|724053|726061|724061|726034.7|724034.7|13
1631808890000|2021-09-16 16:14:50|726055|724055|726131.5|724131.5|726131.5|724131.5|726055|724055|14
1631808900000|2021-09-16 16:15:00|726114.4|724114.4|726118.4|724118.4|726120.1|724120.1|726105.7|724105.7|20
1631808910000|2021-09-16 16:15:10|726108.7|724108.7|726120.2|724120.2|726125.3|724125.3|726108.1|724108.1|17
1631808920000|2021-09-16 16:15:20|726123.1|724123.1|726113.7|724113.7|726124.9|724124.9|726097.4|724097.4|13
1631808930000|2021-09-16 16:15:30|726113.6|724113.6|726113.2|724113.2|726116.2|724116.2|726113.2|724113.2|8
1631808940000|2021-09-16 16:15:40|726112.7|724112.7|726126.9|724126.9|726128.2|724128.2|726112.7|724112.7|11
1631808950000|2021-09-16 16:15:50|726127.8|724127.8|726165.4|724165.4|726172.4|724687.3|725667.6|724098.6|21
1631808960000|2021-09-16 16:16:00|726170.5|724170.5|726251.9|724251.9|726258|724743|725743|724170.5|20
1631808970000|2021-09-16 16:16:10|726257.7|724257.7|726098.5|724098.5|726257.7|724257.7|726090|724090|23
1631808980000|2021-09-16 16:16:20|725613.3|724613.3|726089.4|724089.4|726122.9|724613.3|725598.7|724077|29
1631808990000|2021-09-16 16:16:30|726088.2|724088.2|726144.1|724144.1|726154.3|724154.3|726087.6|724087.6|26
1631809000000|2021-09-16 16:16:40|726154.5|724154.5|726216.8|724216.8|726216.8|724216.8|726133.6|724133.6|22
1631809010000|2021-09-16 16:16:50|726274.8|724274.8|726256.7|724256.7|726282|724282|726251.4|724251.4|19
1631809020000|2021-09-16 16:17:00|726254.5|724254.5|726247.6|724247.6|726259|724259|726247.6|724247.6|8
1631809030000|2021-09-16 16:17:10|726248.8|724248.8|726260.2|724260.2|726260.2|724260.2|726248.8|724248.8|7
1631809040000|2021-09-16 16:17:20|726258|724258|726264.7|724264.7|726311.3|724311.3|726252.3|724252.3|25
1631809050000|2021-09-16 16:17:30|726287.8|724287.8|726278.1|724278.1|726287.8|724287.8|726262.8|724262.8|18
1631809060000|2021-09-16 16:17:40|726277.3|724277.3|726268.7|724268.7|726277.3|724277.3|726252.8|724252.8|16
1631809070000|2021-09-16 16:17:50|726269.6|724269.6|726277.3|724277.3|726277.9|724277.9|726265.8|724265.8|17
1631809080000|2021-09-16 16:18:00|726275.2|724275.2|726270.6|724270.6|726275.2|724275.2|726269.9|724269.9|16
1631809090000|2021-09-16 16:18:10|726269.7|724269.7|726283.2|724283.2|726285|724285|726257|724257|20
1631809100000|2021-09-16 16:18:20|726284.4|724284.4|726417.8|724417.8|726420.3|724420.3|726281.2|724281.2|24
1631809110000|2021-09-16 16:18:30|726420.6|724420.6|726424.3|724424.3|726430.2|724430.2|726414.4|724414.4|20
1631809120000|2021-09-16 16:18:40|726426.7|724426.7|726416.4|724416.4|726426.7|724426.7|726402.5|724402.5|23
1631809130000|2021-09-16 16:18:50|726417.6|724417.6|726421.7|724421.7|726426|724426|726417.6|724417.6|15
1631809140000|2021-09-16 16:19:00|726419.7|724419.7|726398.1|724398.1|726420.5|724915.2|725912.3|724398.1|22
1631809150000|2021-09-16 16:19:10|726388.4|724388.4|726409.4|724409.4|726412.5|724914.5|725914.5|724388.4|20
1631809160000|2021-09-16 16:19:20|726410.4|724410.4|726317.8|724317.8|726412|724412|726311.7|724311.7|20
1631809170000|2021-09-16 16:19:30|726327.2|724327.2|726320.5|724320.5|726327.2|724327.2|726313.7|724313.7|16
1631809180000|2021-09-16 16:19:40|726320.7|724320.7|726325.2|724325.2|726325.9|724325.9|726318.6|724318.6|22
1631809190000|2021-09-16 16:19:50|726321|724321|726331.1|724331.1|726331.3|724331.3|726315|724315|18
1631809200000|2021-09-16 16:20:00|726333.8|724333.8|726333.8|724333.8|726339.7|724339.7|726322.9|724322.9|21
1631809210000|2021-09-16 16:20:10|726331.7|724331.7|726328.9|724328.9|726331.8|724331.8|726328.9|724328.9|11
1631809220000|2021-09-16 16:20:20|726311.5|724311.5|726323.3|724323.3|726330.5|724330.5|726209.2|724209.2|25
1631809230000|2021-09-16 16:20:30|726336.7|724336.7|726345.5|724345.5|726347.4|724347.4|726336.7|724336.7|20
1631809240000|2021-09-16 16:20:40|726344.8|724344.8|726318.5|724318.5|726348.3|724348.3|726318.5|724318.5|18
1631809250000|2021-09-16 16:20:50|726334.9|724334.9|726366.1|724366.1|726382|724382|726333.3|724333.3|28
1631809260000|2021-09-16 16:21:00|726366|724366|726364.9|724364.9|726366|724366|726353.9|724353.9|12
1631809270000|2021-09-16 16:21:10|726361.6|724361.6|726347.3|724347.3|726370.3|724370.3|726338.5|724338.5|13
1631809280000|2021-09-16 16:21:20|726377|724377|726336.6|724336.6|726377|724377|726336.6|724336.6|12
1631809290000|2021-09-16 16:21:30|726355.4|724355.4|726375.5|724375.5|726377.2|724377.2|726354.7|724354.7|10
1631809300000|2021-09-16 16:21:40|726375.1|724375.1|726365.2|724365.2|726388.8|724388.8|726357.1|724357.1|14
1631809310000|2021-09-16 16:21:50|726366|724366|726377.1|724377.1|726379|724379|726354.4|724354.4|20
1631809320000|2021-09-16 16:22:00|726375.7|724375.7|726338.5|724338.5|726377.1|724377.1|726316.9|724316.9|13
1631809330000|2021-09-16 16:22:10|726339.7|724339.7|726381.3|724381.3|726381.3|724381.3|726339.7|724339.7|17
1631809340000|2021-09-16 16:22:20|726376.3|724376.3|726418.7|724418.7|726445.4|724445.4|726375.3|724375.3|20
1631809350000|2021-09-16 16:22:30|726427.7|724427.7|726443.6|724443.6|726443.7|724443.7|726414.1|724414.1|20
1631809360000|2021-09-16 16:22:40|726442.1|724442.1|726454.4|724454.4|726454.4|724454.4|726442.1|724442.1|12
1631809370000|2021-09-16 16:22:50|726448.8|724448.8|726402.3|724402.3|726452.8|724452.8|726381.6|724381.6|18
1631809380000|2021-09-16 16:23:00|726396.8|724396.8|726465.7|724465.7|726472.1|724472.1|726375|724375|19
1631809390000|2021-09-16 16:23:10|726466.1|724466.1|726464.8|724464.8|726471.9|724471.9|726452.7|724452.7|26
1631809400000|2021-09-16 16:23:20|726467.2|724467.2|726463.5|724463.5|726468.1|724468.1|726463.5|724463.5|14
1631809410000|2021-09-16 16:23:30|726465.3|724465.3|726512.3|724512.3|726513.1|724513.1|726459.6|724459.6|19
1631809420000|2021-09-16 16:23:40|726512.9|724512.9|726009.2|725009.2|726512.9|725017.8|726005.5|724511.9|11
1631809430000|2021-09-16 16:23:50|726008.7|725008.7|726493.1|724493.1|726497.4|725009.3|726008.2|724488.7|14
1631809440000|2021-09-16 16:24:00|726494.9|724494.9|726496.9|724496.9|726503.5|724503.5|726483.1|724483.1|14
1631809450000|2021-09-16 16:24:10|726491|724491|725994.1|724994.1|726493.2|724994.1|725992.9|724485.9|10
1631809460000|2021-09-16 16:24:20|726470.6|724470.6|726489|724489|726490|724490|726470.6|724470.6|11
1631809470000|2021-09-16 16:24:30|726425.8|724425.8|726510.9|724510.9|726510.9|724997.7|725895.2|724390.9|23
1631809480000|2021-09-16 16:24:40|726513.5|724513.5|726457.6|724457.6|726513.5|724513.5|726457.6|724457.6|10
1631809490000|2021-09-16 16:24:50|726475.7|724475.7|726456.9|724456.9|726475.7|724475.7|726453.8|724453.8|22
1631809500000|2021-09-16 16:25:00|726459.8|724459.8|726405.8|724405.8|726460.3|724460.3|726396.4|724396.4|22
1631809510000|2021-09-16 16:25:10|725912.4|724912.4|725911|724911|725915.1|724915.1|725908.8|724908.8|8
1631809520000|2021-09-16 16:25:20|725910|724910|726393.9|724393.9|726396.3|724914.9|725910|724393.9|12
1631809530000|2021-09-16 16:25:30|726398.8|724398.8|726403.4|724403.4|726403.4|724403.4|726397.9|724397.9|6
1631809540000|2021-09-16 16:25:40|726402.4|724402.4|726335.6|724335.6|726404.7|724828.9|725828.9|724328.3|21
1631809550000|2021-09-16 16:25:50|726329.4|724329.4|726423.5|724423.5|726423.5|724423.5|726324.8|724324.8|16
1631809560000|2021-09-16 16:26:00|726366.8|724366.8|726417|724417|726417|724858|725841.3|724334.7|26
1631809570000|2021-09-16 16:26:10|726412.1|724412.1|726385.9|724385.9|726412.1|724412.1|726377.5|724377.5|24
1631809580000|2021-09-16 16:26:20|726387.7|724387.7|726393.3|724393.3|726393.3|724393.3|726380|724380|25
1631809590000|2021-09-16 16:26:30|726394.4|724394.4|726393.1|724393.1|726402.6|724402.6|726390.1|724390.1|28
1631809600000|2021-09-16 16:26:40|726395.1|724395.1|726392.6|724392.6|726395.8|724395.8|726386.5|724386.5|20
1631809610000|2021-09-16 16:26:50|726392.1|724392.1|726493.9|724493.9|726503|724503|726392.1|724392.1|16
1631809620000|2021-09-16 16:27:00|726490.8|724490.8|726495.4|724495.4|726508.4|724508.4|726490.8|724490.8|18
1631809630000|2021-09-16 16:27:10|726001.5|725001.5|726007.1|725007.1|726007.9|725007.9|726001.5|725001.5|11
1631809640000|2021-09-16 16:27:20|726494.8|724494.8|726485.1|724485.1|726502.8|724502.8|726473.4|724473.4|19
1631809650000|2021-09-16 16:27:30|726493.4|724493.4|726502|724502|726506.2|725015.5|726004.8|724493.4|17
1631809660000|2021-09-16 16:27:40|726012.3|725012.3|726481.1|724481.1|726481.1|725012.3|725979.2|724478.3|6
1631809670000|2021-09-16 16:27:50|726480.4|724480.4|726614.2|724614.2|726615.6|725028.3|726009.5|724480.4|24
1631809680000|2021-09-16 16:28:00|726613.9|724613.9|726580.9|724580.9|726615.5|724615.5|726548.1|724548.1|29
1631809690000|2021-09-16 16:28:10|726581.2|724581.2|726565|724565|726600.3|725100|726022|724545.6|15
1631809700000|2021-09-16 16:28:20|726560.3|724560.3|726564.8|724564.8|726565.7|724565.7|726548.5|724548.5|16
1631809710000|2021-09-16 16:28:30|726564.1|724564.1|726562.1|724562.1|726570.9|724570.9|726560.6|724560.6|12
1631809720000|2021-09-16 16:28:40|726563.4|724563.4|726526.8|724526.8|726565.8|724565.8|726523.5|724523.5|13
1631809730000|2021-09-16 16:28:50|726527.3|724527.3|726529.8|724529.8|726542.6|724542.6|726525.1|724525.1|20
1631809740000|2021-09-16 16:29:00|726530.2|724530.2|726525.3|724525.3|726538.8|724538.8|726523.9|724523.9|24
1631809750000|2021-09-16 16:29:10|726527|724527|726527.9|724527.9|726538.2|724538.2|726523.4|724523.4|13
1631809760000|2021-09-16 16:29:20|726520.8|724520.8|726528.9|724528.9|726533.6|724533.6|726519.2|724519.2|21
1631809770000|2021-09-16 16:29:30|726529.7|724529.7|726551.5|724551.5|726552.9|724552.9|726529.4|724529.4|20
1631809780000|2021-09-16 16:29:40|726551.1|724551.1|726544|724544|726551.7|724551.7|726538.4|724538.4|18
1631809790000|2021-09-16 16:29:50|726544.2|724544.2|726539.1|724539.1|726545.5|724545.5|726539.1|724539.1|19
1631809800000|2021-09-16 16:30:00|726538.7|724538.7|726535.6|724535.6|726543.6|724543.6|726532.9|724532.9|27
1631809810000|2021-09-16 16:30:10|726536.6|724536.6|726638.3|724638.3|726638.3|725070|726070|724524|30
1631809820000|2021-09-16 16:30:20|726630.4|724630.4|726648.5|724648.5|726654.3|724654.3|726630.4|724630.4|28
1631809830000|2021-09-16 16:30:30|726649.8|724649.8|726646.5|724646.5|726650.9|724650.9|726640.8|724640.8|18
1631809840000|2021-09-16 16:30:40|726648.6|724648.6|726613.3|724613.3|726648.6|724648.6|726610.2|724610.2|18
1631809850000|2021-09-16 16:30:50|726615.9|724615.9|726600.1|724600.1|726615.9|724615.9|726600|724600|13
1631809860000|2021-09-16 16:31:00|726603.1|724603.1|726632.7|724632.7|726633.5|725130.5|726130.5|724601.3|14
1631809870000|2021-09-16 16:31:10|726638.8|724638.8|726672.4|724672.4|726672.4|724672.4|726626|724626|18
1631809880000|2021-09-16 16:31:20|726671.9|724671.9|726741.6|724741.6|726751|724751|726671.5|724671.5|17
1631809890000|2021-09-16 16:31:30|726741.5|724741.5|726688.2|724688.2|726741.5|724741.5|726603.1|724603.1|31
1631809900000|2021-09-16 16:31:40|726721.1|724721.1|726721|724721|726732.5|724732.5|726697.5|724697.5|23
1631809910000|2021-09-16 16:31:50|726708.5|724708.5|726756.8|724756.8|726769.8|724769.8|726694|724694|23
1631809920000|2021-09-16 16:32:00|726757.7|724757.7|726708.1|724708.1|726757.7|725255.5|726249|724697.9|15
1631809930000|2021-09-16 16:32:10|726706.7|724706.7|726698.5|724698.5|726707.7|725210.7|726210.6|724690.2|13
1631809940000|2021-09-16 16:32:20|726680.3|724680.3|726572.2|724572.2|726680.3|724680.3|726548.6|724548.6|28
1631809950000|2021-09-16 16:32:30|726570.1|724570.1|726611.4|724611.4|726611.4|724611.4|726570.1|724570.1|23
1631809960000|2021-09-16 16:32:40|726611.5|724611.5|726640.2|724640.2|726646.2|724646.2|726603.6|724603.6|17
1631809970000|2021-09-16 16:32:50|726638.3|724638.3|726603.5|724603.5|726666.6|725091.7|726091.7|724572.5|22
1631809980000|2021-09-16 16:33:00|726604.2|724604.2|726602.9|724602.9|726612.5|725089.2|726083.4|724581.5|19
1631809990000|2021-09-16 16:33:10|726602.7|724602.7|726629.3|724629.3|726640.9|724640.9|726602.7|724602.7|25
1631810000000|2021-09-16 16:33:20|726627.7|724627.7|726694.3|724694.3|726725.1|724725.1|726626.8|724626.8|26
1631810010000|2021-09-16 16:33:30|726704.7|724704.7|726708.6|724708.6|726716.2|724716.2|726693.6|724693.6|20
1631810020000|2021-09-16 16:33:40|726706.7|724706.7|726698.3|724698.3|726719|724719|726698.3|724698.3|10
1631810030000|2021-09-16 16:33:50|726701.4|724701.4|726711.8|724711.8|726718.1|724718.1|726701.4|724701.4|13
1631810040000|2021-09-16 16:34:00|726710.5|724710.5|726708.7|724708.7|726710.9|724710.9|726704.7|724704.7|11
1631810050000|2021-09-16 16:34:10|726709.4|724709.4|726701.9|724701.9|726710|724710|726698.1|724698.1|11
1631810060000|2021-09-16 16:34:20|726702.8|724702.8|726645.8|724645.8|726702.8|725187.5|726187.5|724645.8|24
1631810070000|2021-09-16 16:34:30|726650.4|724650.4|726649|724649|726653.9|724653.9|726645.7|724645.7|15
1631810080000|2021-09-16 16:34:40|726649.1|724649.1|726625.2|724625.2|726654.5|724654.5|726622.4|724622.4|14
1631810090000|2021-09-16 16:34:50|726638.2|724638.2|726609.2|724609.2|726638.2|724638.2|726606.5|724606.5|21
1631810100000|2021-09-16 16:35:00|726616.7|724616.7|726597.1|724597.1|726617.6|724617.6|726588.3|724588.3|17
1631810110000|2021-09-16 16:35:10|726598.5|724598.5|726603.4|724603.4|726604.5|724604.5|726598.5|724598.5|12
1631810120000|2021-09-16 16:35:20|726596.1|724596.1|726588.8|724588.8|726610.5|724610.5|726582.6|724582.6|15
1631810130000|2021-09-16 16:35:30|726593.8|724593.8|726591|724591|726593.8|724593.8|726591|724591|4
1631810140000|2021-09-16 16:35:40|726588.8|724588.8|726576.5|724576.5|726589.4|724589.4|726573.4|724573.4|14
1631810150000|2021-09-16 16:35:50|726574.8|724574.8|726550.2|724550.2|726576.7|724576.7|726550.2|724550.2|13
1631810160000|2021-09-16 16:36:00|726558.5|724558.5|726023.4|725023.4|726558.5|725033|726013.9|724529.3|17
1631810170000|2021-09-16 16:36:10|726031|725031|726517.4|724517.4|726530.7|725031.5|726031|724509.5|14
1631810180000|2021-09-16 16:36:20|726518.3|724518.3|726518.6|724518.6|726519.7|724519.7|726509.4|724509.4|10
1631810190000|2021-09-16 16:36:30|726518.4|724518.4|726489.5|724489.5|726518.4|724518.4|726483.5|724483.5|21
1631810200000|2021-09-16 16:36:40|726496.2|724496.2|726514.6|724514.6|726519.7|724519.7|726496.2|724496.2|12
1631810210000|2021-09-16 16:36:50|726514.5|724514.5|726510.6|724510.6|726516.4|724516.4|726509|724509|7
1631810220000|2021-09-16 16:37:00|726512.8|724512.8|726506|724506|726512.8|724512.8|726500.4|724500.4|14
1631810230000|2021-09-16 16:37:10|726502.4|724502.4|726503.5|724503.5|726503.5|724503.5|726500.3|724500.3|6
1631810240000|2021-09-16 16:37:20|726504.7|724504.7|726516.7|724516.7|726519.9|724519.9|726494.3|724494.3|12
1631810250000|2021-09-16 16:37:30|726518.7|724518.7|726510.1|724510.1|726519.6|724519.6|726507.5|724507.5|9
1631810260000|2021-09-16 16:37:40|726510.2|724510.2|726508.7|724508.7|726511.9|724511.9|726504.8|724504.8|8
1631810270000|2021-09-16 16:37:50|726502|724502|726507.9|724507.9|726508.3|724508.3|726502|724502|9
1631810280000|2021-09-16 16:38:00|726509|724509|726514.2|724514.2|726520.5|724520.5|726499|724499|18
1631810290000|2021-09-16 16:38:10|726513.7|724513.7|726500.3|724500.3|726513.7|724513.7|726500.3|724500.3|10
1631810300000|2021-09-16 16:38:20|726503.2|724503.2|726514.2|724514.2|726516.4|724516.4|726494.6|724494.6|23
1631810310000|2021-09-16 16:38:30|726516.6|724516.6|726512|724512|726516.6|724516.6|726504.5|724504.5|11
1631810320000|2021-09-16 16:38:40|726510.8|724510.8|726513.4|724513.4|726516.6|724516.6|726508|724508|10
1631810330000|2021-09-16 16:38:50|726513.3|724513.3|726519.7|724519.7|726525.6|724525.6|726502.6|724502.6|20
1631810340000|2021-09-16 16:39:00|726522.5|724522.5|726500.7|724500.7|726522.5|724522.5|726493.4|724493.4|22
1631810350000|2021-09-16 16:39:10|726498.9|724498.9|726500.6|724500.6|726500.6|724500.6|726496.7|724496.7|8
1631810360000|2021-09-16 16:39:20|726509.1|724509.1|726492.5|724492.5|726509.1|724509.1|726486.3|724486.3|19
1631810370000|2021-09-16 16:39:30|726492|724492|726493.1|724493.1|726493.2|724493.2|726489.6|724489.6|8
1631810380000|2021-09-16 16:39:40|726494.8|724494.8|726495.2|724495.2|726496.4|724496.4|726491.4|724491.4|10
1631810390000|2021-09-16 16:39:50|726482.3|724482.3|726469.4|724469.4|726482.3|724482.3|726416.4|724416.4|28
1631810400000|2021-09-16 16:40:00|726471.3|724471.3|726482.3|724482.3|726489.8|724489.8|726471.3|724471.3|18
1631810410000|2021-09-16 16:40:10|726484.9|724484.9|726507.4|724507.4|726507.4|724507.4|726484.1|724484.1|13
1631810420000|2021-09-16 16:40:20|726508|724508|726526.3|724526.3|726533.2|724533.2|726503.3|724503.3|18
1631810430000|2021-09-16 16:40:30|726526.8|724526.8|726534.4|724534.4|726534.4|724534.4|726525.9|724525.9|11
1631810440000|2021-09-16 16:40:40|726528.4|724528.4|726535.8|724535.8|726536|724536|726527.8|724527.8|16
1631810450000|2021-09-16 16:40:50|726536|724536|726525|724525|726536.3|724536.3|726524.5|724524.5|14
1631810460000|2021-09-16 16:41:00|726524.1|724524.1|726527.1|724527.1|726527.5|724527.5|726523.8|724523.8|12
1631810470000|2021-09-16 16:41:10|726527|724527|726524.2|724524.2|726527.6|724527.6|726523.7|724523.7|7
1631810480000|2021-09-16 16:41:20|726525.5|724525.5|726534.8|724534.8|726535.3|724535.3|726522.1|724522.1|17
1631810490000|2021-09-16 16:41:30|726535.1|724535.1|726530|724530|726535.5|724535.5|726529.7|724529.7|14
1631810500000|2021-09-16 16:41:40|726512|724512|726498.7|724498.7|726512|724512|726483.9|724483.9|16
1631810510000|2021-09-16 16:41:50|726498.9|724498.9|725987.9|724987.9|726499.4|724990.4|725985.2|724498.9|9
1631810520000|2021-09-16 16:42:00|725991.3|724991.3|726493.8|724493.8|726496.2|724991.4|725991.3|724490.9|7
1631810530000|2021-09-16 16:42:10|726494.3|724494.3|725992.9|724992.9|726494.4|724992.9|725991|724490.5|6
1631810540000|2021-09-16 16:42:20|725992.8|724992.8|725992|724992|726497.6|724992.8|725984.7|724485.4|13
1631810550000|2021-09-16 16:42:30|725991.9|724991.9|726489.6|724489.6|726498.1|724995.9|725991.9|724489.6|17
1631810560000|2021-09-16 16:42:40|726493.6|724493.6|726491.7|724491.7|726494.7|724494.7|726489.6|724489.6|12
1631810570000|2021-09-16 16:42:50|726490.7|724490.7|726494.6|724494.6|726494.6|724494.6|726490.1|724490.1|5
1631810580000|2021-09-16 16:43:00|726496.6|724496.6|726004.3|725004.3|726504.2|725004.3|725996.6|724496.6|14
1631810590000|2021-09-16 16:43:10|726004.1|725004.1|726523.1|724523.1|726523.1|725014.4|725996.5|724517.5|20
1631810600000|2021-09-16 16:43:20|726523.8|724523.8|726529.5|724529.5|726542.5|724542.5|726515.1|724515.1|18
1631810610000|2021-09-16 16:43:30|726531.3|724531.3|726520.2|724520.2|726540.1|724540.1|726520.2|724520.2|11
1631810620000|2021-09-16 16:43:40|726520|724520|726011.4|725011.4|726520|725022.9|726010.9|724497.5|17
1631810630000|2021-09-16 16:43:50|726009.8|725009.8|726016.3|725016.3|726022.2|725022.2|726009.8|725009.8|10
1631810640000|2021-09-16 16:44:00|726019.9|725019.9|726017.6|725017.6|726020.7|725020.7|726012.8|725012.8|17
1631810650000|2021-09-16 16:44:10|726016|725016|725965|724965|726498.2|725016|725965|724487.8|19
1631810660000|2021-09-16 16:44:20|726465.9|724465.9|726463.7|724463.7|726468.4|724468.4|726455.8|724455.8|14
1631810670000|2021-09-16 16:44:30|726464.7|724464.7|725964.9|724964.9|726464.7|724975.5|725963.7|724464.4|11
1631810680000|2021-09-16 16:44:40|725964|724964|725980.9|724980.9|725983.1|724983.1|725963.3|724963.3|15
1631810690000|2021-09-16 16:44:50|725974.5|724974.5|725980.1|724980.1|725983|724983|725974.5|724974.5|14
1631810700000|2021-09-16 16:45:00|725980.8|724980.8|725981.4|724981.4|725983.9|724983.9|725979.3|724979.3|10
1631810710000|2021-09-16 16:45:10|725979.1|724979.1|725983|724983|725986|724986|725979.1|724979.1|11
1631810720000|2021-09-16 16:45:20|725980.5|724980.5|725962.5|724962.5|725984.4|724984.4|725954.5|724954.5|15
1631810730000|2021-09-16 16:45:30|725967.3|724967.3|725965|724965|725972.5|724972.5|725963.4|724963.4|12
1631810740000|2021-09-16 16:45:40|725968|724968|726457.4|724457.4|726460.6|724968|725965.5|724444.2|15
1631810750000|2021-09-16 16:45:50|726460.5|724460.5|725968.3|724968.3|726465|724970.3|725968.3|724456.8|10
1631810760000|2021-09-16 16:46:00|725969|724969|726457.4|724457.4|726457.4|724970.7|725966.6|724449.9|11
1631810770000|2021-09-16 16:46:10|726458.4|724458.4|725974.3|724974.3|726462.4|724982.6|725960.4|724457.8|16
1631810780000|2021-09-16 16:46:20|725974.8|724974.8|725959.8|724959.8|725980.2|724980.2|725949.4|724949.4|22
1631810790000|2021-09-16 16:46:30|725959.6|724959.6|726397.5|724397.5|726401.4|724963|725959.6|724369|35
1631810800000|2021-09-16 16:46:40|726395.4|724395.4|726393.3|724393.3|726399.2|724399.2|726379|724379|28
1631810810000|2021-09-16 16:46:50|726395.4|724395.4|726386.8|724386.8|726396.1|724396.1|726385.6|724385.6|31
1631810820000|2021-09-16 16:47:00|726388.7|724388.7|726356.4|724356.4|726395.9|724857.2|725857.2|724330.2|26
1631810830000|2021-09-16 16:47:10|726352.1|724352.1|725790.6|724790.6|726371.5|724790.6|725767.8|724220.3|18
1631810840000|2021-09-16 16:47:20|725795.5|724795.5|725744.4|724744.4|726289.3|724795.5|725738|724227.7|30
1631810850000|2021-09-16 16:47:30|725743.3|724743.3|726226.4|724226.4|726289.5|724746.5|725726.2|724198.1|30
1631810860000|2021-09-16 16:47:40|726217.9|724217.9|726210.2|724210.2|726270.9|724711.6|725709.7|724183.5|25
1631810870000|2021-09-16 16:47:50|726213.8|724213.8|726221.2|724221.2|726221.7|724221.7|726188.3|724188.3|22
1631810880000|2021-09-16 16:48:00|726220.2|724220.2|726187|724187|726229.6|724229.6|726187|724187|21
1631810890000|2021-09-16 16:48:10|726195.9|724195.9|726249.4|724249.4|726255.5|724255.5|726195.9|724195.9|24
1631810900000|2021-09-16 16:48:20|726249.1|724249.1|726194.7|724194.7|726249.1|724249.1|726168.9|724168.9|22
1631810910000|2021-09-16 16:48:30|726194.8|724194.8|726195.8|724195.8|726195.8|724195.8|726189.2|724189.2|13
1631810920000|2021-09-16 16:48:40|726189.8|724189.8|726193.3|724193.3|726193.3|724193.3|726183.9|724183.9|14
1631810930000|2021-09-16 16:48:50|726185.5|724185.5|726186.7|724186.7|726194.5|724194.5|726182.9|724182.9|16
1631810940000|2021-09-16 16:49:00|726185.5|724185.5|726188.8|724188.8|726190.9|724190.9|726182.1|724182.1|8
1631810950000|2021-09-16 16:49:10|725699.4|724699.4|726204.3|724204.3|726209.9|724699.4|725699.4|724190.6|16
1631810960000|2021-09-16 16:49:20|726203.6|724203.6|726211.4|724211.4|726213.7|724213.7|726200.6|724200.6|23
1631810970000|2021-09-16 16:49:30|726212.1|724212.1|726204.8|724204.8|726215|724215|726196.5|724196.5|38
1631810980000|2021-09-16 16:49:40|726213.4|724213.4|726214.7|724214.7|726219.6|724219.6|726202.1|724202.1|34
1631810990000|2021-09-16 16:49:50|726212.7|724212.7|726310.9|724310.9|726310.9|724717.4|725713.3|724211|34
1631811000000|2021-09-16 16:50:00|726306.4|724306.4|726366.5|724366.5|726370.8|724370.8|726305.1|724305.1|38
1631811010000|2021-09-16 16:50:10|726364.9|724364.9|726409.5|724409.5|726409.5|724409.5|726351.3|724351.3|31
1631811020000|2021-09-16 16:50:20|726404|724404|726393.9|724393.9|726404|724404|726373.2|724373.2|38
1631811030000|2021-09-16 16:50:30|726397|724397|726377.4|724377.4|726397|724397|726372.8|724372.8|33
1631811040000|2021-09-16 16:50:40|726375.9|724375.9|726370.7|724370.7|726383.8|724383.8|726367.9|724367.9|26
1631811050000|2021-09-16 16:50:50|726371.4|724371.4|726377.4|724377.4|726388.4|724388.4|726369.5|724369.5|19
1631811060000|2021-09-16 16:51:00|726376.5|724376.5|726385.1|724385.1|726398|724398|726374.2|724374.2|26
1631811070000|2021-09-16 16:51:10|726387.7|724387.7|726465.8|724465.8|726477.1|724477.1|726387.7|724387.7|28
1631811080000|2021-09-16 16:51:20|726478.4|724478.4|726496.8|724496.8|726509.3|724509.3|726458.3|724458.3|36
1631811090000|2021-09-16 16:51:30|726023.5|725023.5|726513.4|724513.4|726515|725023.5|726011.2|724508.7|22
1631811100000|2021-09-16 16:51:40|726512.6|724512.6|726545|724545|726545|724545|726512|724512|20
1631811110000|2021-09-16 16:51:50|726533.7|724533.7|726559.1|724559.1|726559.3|724559.3|726533.7|724533.7|17
1631811120000|2021-09-16 16:52:00|726551.3|724551.3|726547.8|724547.8|726557.6|724557.6|726536.1|724536.1|23
1631811130000|2021-09-16 16:52:10|726548.9|724548.9|726019.8|725019.8|726548.9|725019.8|726019.8|724513.6|24
1631811140000|2021-09-16 16:52:20|726015.8|725015.8|726561.6|724561.6|726561.6|725052|726015.8|724541.7|25
1631811150000|2021-09-16 16:52:30|726552.7|724552.7|726552.5|724552.5|726569.5|724569.5|726549.7|724549.7|16
1631811160000|2021-09-16 16:52:40|726552.3|724552.3|726040|725040|726582.5|725063.9|726040|724533.3|25
1631811170000|2021-09-16 16:52:50|726036.7|725036.7|726534|724534|726538.1|725039.2|726030.5|724533.1|19
1631811180000|2021-09-16 16:53:00|726534.8|724534.8|726536.5|724536.5|726538.4|725034.7|726034.2|724527.8|18
1631811190000|2021-09-16 16:53:10|726528.5|724528.5|726030|725030|726541.2|725036.5|726028.5|724526.9|27
1631811200000|2021-09-16 16:53:20|726038.9|725038.9|726037.5|725037.5|726049.5|725049.5|726029.2|725029.2|23
1631811210000|2021-09-16 16:53:30|726040.2|725040.2|726048.2|725048.2|726048.6|725048.6|726035.3|725035.3|17
1631811220000|2021-09-16 16:53:40|726047.2|725047.2|726539.7|724539.7|726539.7|725048.5|726031.9|724535.9|18
1631811230000|2021-09-16 16:53:50|726538.5|724538.5|726047.4|725047.4|726538.5|725049|726031.6|724536.8|18
1631811240000|2021-09-16 16:54:00|726049.8|725049.8|726542.9|724542.9|726545|725049.8|726043.5|724542.9|19
1631811250000|2021-09-16 16:54:10|726543.5|724543.5|726039.8|725039.8|726544.9|725044.1|726038.2|724542.5|17
1631811260000|2021-09-16 16:54:20|726036.4|725036.4|726549.6|724549.6|726554.5|725047.8|726036.4|724543.4|17
1631811270000|2021-09-16 16:54:30|726542.4|724542.4|726046.2|725046.2|726544|725049.2|726046.2|724540.8|11
1631811280000|2021-09-16 16:54:40|726044.3|725044.3|726060.7|725060.7|726060.7|725060.7|726042|725042|9
1631811290000|2021-09-16 16:54:50|726064.6|725064.6|726558.1|724558.1|726558.4|725064.6|726058.6|724551.2|15
1631811300000|2021-09-16 16:55:00|726552.8|724552.8|726049.3|725049.3|726552.8|725059|726040.7|724552.8|18
1631811310000|2021-09-16 16:55:10|726047|725047|726552.9|724552.9|726556.2|725048.7|726047|724545.1|9
1631811320000|2021-09-16 16:55:20|726551.1|724551.1|726555.9|724555.9|726563.1|724563.1|726551.1|724551.1|13
1631811330000|2021-09-16 16:55:30|726552.1|724552.1|726541.8|724541.8|726552.1|724552.1|726541.8|724541.8|16
1631811340000|2021-09-16 16:55:40|726542.3|724542.3|726529.1|724529.1|726543.2|724543.2|726527.5|724527.5|16
1631811350000|2021-09-16 16:55:50|726528.1|724528.1|726526.9|724526.9|726534.1|724534.1|726526.4|724526.4|14
1631811360000|2021-09-16 16:56:00|726526.3|724526.3|726499.4|724499.4|726531.6|724993.6|725993.6|724481.3|16
1631811370000|2021-09-16 16:56:10|726499.8|724499.8|726500|724500|726506.2|725015|725997.6|724498.9|21
1631811380000|2021-09-16 16:56:20|726498.2|724498.2|726509|724509|726513|724513|726497.9|724497.9|26
1631811390000|2021-09-16 16:56:30|726512|724512|726504|724504|726512|724512|726500.4|724500.4|29
1631811400000|2021-09-16 16:56:40|726502.9|724502.9|726514.2|724514.2|726525.7|724525.7|726498.4|724498.4|35
1631811410000|2021-09-16 16:56:50|726514|724514|726516.7|724516.7|726520.5|725026.9|726018.8|724510.5|31
1631811420000|2021-09-16 16:57:00|726510.9|724510.9|726520.4|724520.4|726530.7|724530.7|726503|724503|30
1631811430000|2021-09-16 16:57:10|726520|724520|726538.3|724538.3|726538.3|724538.3|726519.7|724519.7|28
1631811440000|2021-09-16 16:57:20|726533.8|724533.8|726533.3|724533.3|726537.2|724537.2|726519.5|724519.5|27
1631811450000|2021-09-16 16:57:30|726530.9|724530.9|726509.6|724509.6|726530.9|725015.9|726011.1|724504.1|17
1631811460000|2021-09-16 16:57:40|726507.3|724507.3|726508.9|724508.9|726518.1|724518.1|726506.7|724506.7|15
1631811470000|2021-09-16 16:57:50|726510|724510|726512.6|724512.6|726519.9|724519.9|726509|724509|12
1631811480000|2021-09-16 16:58:00|726513.1|724513.1|726508|724508|726513.1|724513.1|726508|724508|12
1631811490000|2021-09-16 16:58:10|726511.8|724511.8|726511.2|724511.2|726516.3|724516.3|726510.5|724510.5|16
1631811500000|2021-09-16 16:58:20|726511.9|724511.9|726505.7|724505.7|726511.9|724511.9|726505.7|724505.7|5
1631811510000|2021-09-16 16:58:30|726509.2|724509.2|726515.3|724515.3|726526.4|724526.4|726498.9|724498.9|13
1631811520000|2021-09-16 16:58:40|726530.5|724530.5|726529.6|724529.6|726531.2|724531.2|726524|724524|9
1631811530000|2021-09-16 16:58:50|726530.1|724530.1|726531.2|724531.2|726532.3|724532.3|726520.3|724520.3|13
1631858460000|2021-09-17 06:01:00|726251.3|724251.3|726297.7|724297.7|726298.7|724298.7|726217.4|724217.4|32
1631858470000|2021-09-17 06:01:10|726298.1|724298.1|726292.3|724292.3|726304.9|724304.9|726292.3|724292.3|12
1631858480000|2021-09-17 06:01:20|726293.4|724293.4|726225.5|724225.5|726293.4|724293.4|726214.5|724214.5|21
1631858490000|2021-09-17 06:01:30|726227.6|724227.6|726224.5|724224.5|726259.3|724259.3|726177.8|724177.8|22
1631858500000|2021-09-17 06:01:40|726292.8|724292.8|726128.9|724128.9|726292.8|724292.8|726128.9|724128.9|18
1631858510000|2021-09-17 06:01:50|726170.2|724170.2|726221.7|724221.7|726260.8|724260.8|726141.6|724141.6|25
1631858520000|2021-09-17 06:02:00|726234.4|724234.4|726210.4|724210.4|726234.4|724234.4|726198.8|724198.8|18
1631858530000|2021-09-17 06:02:10|726212.4|724212.4|726231.4|724231.4|726233.4|724233.4|726193.3|724193.3|18
1631858540000|2021-09-17 06:02:20|726234.1|724234.1|726189.5|724189.5|726236.8|724236.8|726158.5|724158.5|16
1631858550000|2021-09-17 06:02:30|726217.5|724217.5|726155.7|724155.7|726217.5|724217.5|726109.5|724109.5|23
1631858560000|2021-09-17 06:02:40|726206.5|724206.5|726152|724152|726206.5|724206.5|726135.1|724135.1|25
1631858570000|2021-09-17 06:02:50|726147.1|724147.1|726177.2|724177.2|726178.5|724178.5|726144.2|724144.2|14
1631858580000|2021-09-17 06:03:00|726175.2|724175.2|726240.2|724240.2|726240.2|724240.2|726175.2|724175.2|13
1631858590000|2021-09-17 06:03:10|726242.5|724242.5|726217.6|724217.6|726242.5|724242.5|726208.8|724208.8|13
1631858600000|2021-09-17 06:03:20|726232.7|724232.7|726158|724158|726232.7|724232.7|726103.7|724103.7|21
1631858610000|2021-09-17 06:03:30|726176.4|724176.4|726194.4|724194.4|726198.7|724198.7|726151.9|724151.9|13
1631858620000|2021-09-17 06:03:40|726194.3|724194.3|726166.8|724166.8|726213|724213|726152.2|724152.2|23
1631858630000|2021-09-17 06:03:50|726165.7|724165.7|726221|724221|726227.5|724227.5|726131.1|724131.1|17
1631858640000|2021-09-17 06:04:00|726222.3|724222.3|726194.9|724194.9|726222.3|724222.3|726126.7|724126.7|29
1631858650000|2021-09-17 06:04:10|726177.9|724177.9|726297.5|724297.5|726303.3|724303.3|726145.1|724145.1|26
1631858660000|2021-09-17 06:04:20|726308.4|724308.4|726291.3|724291.3|726323.9|724323.9|726276.8|724276.8|19
1631858670000|2021-09-17 06:04:30|726284.2|724284.2|726294.1|724294.1|726309.4|724309.4|726284.2|724284.2|10
1631858680000|2021-09-17 06:04:40|726292.8|724292.8|726309.4|724309.4|726326.3|724326.3|726286.5|724286.5|13
1631858690000|2021-09-17 06:04:50|726302.5|724302.5|726315.5|724315.5|726319.3|724319.3|726302.5|724302.5|12
1631858700000|2021-09-17 06:05:00|726317.6|724317.6|726330.4|724330.4|726375.8|724375.8|726317.6|724317.6|22
1631858710000|2021-09-17 06:05:10|726327.9|724327.9|726368.9|724368.9|726384.5|724384.5|726230|724230|33
1631858720000|2021-09-17 06:05:20|726374.9|724374.9|726382|724382|726408.6|724408.6|726331.1|724331.1|19
1631858730000|2021-09-17 06:05:30|726383.8|724383.8|726386.9|724386.9|726403.4|724403.4|726368.6|724368.6|11
1631858740000|2021-09-17 06:05:40|726380.5|724380.5|726328.5|724328.5|726380.5|724380.5|726266.8|724266.8|19
1631858750000|2021-09-17 06:05:50|726307.4|724307.4|726237.4|724237.4|726331.5|724331.5|726217.5|724217.5|27
1631858760000|2021-09-17 06:06:00|726225.7|724225.7|726284.1|724284.1|726284.1|724284.1|726175.4|724175.4|29
1631858770000|2021-09-17 06:06:10|726253.6|724253.6|726261.2|724261.2|726316|724316|726238.3|724238.3|19
1631858780000|2021-09-17 06:06:20|726286.5|724286.5|726311.2|724311.2|726329.7|724329.7|726231.5|724231.5|16
1631858790000|2021-09-17 06:06:30|726302.5|724302.5|726311.9|724311.9|726321.9|724321.9|726302.5|724302.5|21
1631858800000|2021-09-17 06:06:40|726306.2|724306.2|726317|724317|726317|724317|726301.7|724301.7|11
1631858810000|2021-09-17 06:06:50|726314|724314|726290.7|724290.7|726369.8|724369.8|726282.6|724282.6|21
1631858820000|2021-09-17 06:07:00|726299.2|724299.2|726301.2|724301.2|726304.1|724304.1|726271|724271|21
1631858830000|2021-09-17 06:07:10|726297.8|724297.8|726143.9|724143.9|726299.8|724299.8|726029.2|724029.2|29
1631858840000|2021-09-17 06:07:20|726151.1|724151.1|726129.7|724129.7|726151.1|724151.1|726125.9|724125.9|15
1631858850000|2021-09-17 06:07:30|726131.4|724131.4|726166|724166|726166|724166|726028.7|724028.7|15
1631858860000|2021-09-17 06:07:40|726165.7|724165.7|726153.9|724153.9|726186.3|724186.3|726130.9|724130.9|20
1631858870000|2021-09-17 06:07:50|726162.8|724162.8|726152.4|724152.4|726174.5|724174.5|726139|724139|19
1631858880000|2021-09-17 06:08:00|726160.9|724160.9|726098.6|724098.6|726160.9|724160.9|726098.6|724098.6|20
1631858890000|2021-09-17 06:08:10|726094.2|724094.2|726074.3|724074.3|726097|724097|726035|724035|25
1631858900000|2021-09-17 06:08:20|726070.7|724070.7|725986.3|723986.3|726070.7|724070.7|725948.4|723948.4|26
1631858910000|2021-09-17 06:08:30|726012.5|724012.5|725996.1|723996.1|726012.5|724012.5|725948.8|723948.8|14
1631858920000|2021-09-17 06:08:40|725981.1|723981.1|725990.7|723990.7|726014.6|724014.6|725925.5|723925.5|26
1631858930000|2021-09-17 06:08:50|725993.6|723993.6|725881.4|723881.4|726002.7|724002.7|725881.4|723881.4|19
1631858940000|2021-09-17 06:09:00|725899.2|723899.2|725893|723893|725930.3|723930.3|725878.1|723878.1|30
1631858950000|2021-09-17 06:09:10|725899.3|723899.3|725939.3|723939.3|725988.4|723988.4|725881|723881|26
1631858960000|2021-09-17 06:09:20|725981.5|723981.5|725945.7|723945.7|725981.5|723981.5|725939.2|723939.2|11
1631858970000|2021-09-17 06:09:30|725957.1|723957.1|725962.9|723962.9|725980.5|723980.5|725907.6|723907.6|19
1631858980000|2021-09-17 06:09:40|725957.3|723957.3|725954|723954|725960.5|723960.5|725953|723953|7
1631858990000|2021-09-17 06:09:50|725906.9|723906.9|726008.6|724008.6|726008.6|724008.6|725906.9|723906.9|16
1631859000000|2021-09-17 06:10:00|726003.4|724003.4|726031.3|724031.3|726031.8|724031.8|725971.2|723971.2|19
1631859010000|2021-09-17 06:10:10|726012.8|724012.8|725956.9|723956.9|726012.8|724012.8|725921.3|723921.3|25
1631859020000|2021-09-17 06:10:20|725950.8|723950.8|725941.1|723941.1|725950.8|723950.8|725935.9|723935.9|17
1631859030000|2021-09-17 06:10:30|725942.1|723942.1|725958.5|723958.5|725968.3|723968.3|725935.7|723935.7|20
1631859040000|2021-09-17 06:10:40|725943.9|723943.9|725941.5|723941.5|725987.5|723987.5|725919.9|723919.9|21
1631859050000|2021-09-17 06:10:50|725965.9|723965.9|725959.9|723959.9|725973.8|723973.8|725957.2|723957.2|6
1631859060000|2021-09-17 06:11:00|725965.7|723965.7|725954.8|723954.8|725965.7|723965.7|725954.1|723954.1|5
1631859070000|2021-09-17 06:11:10|725957.5|723957.5|725956.2|723956.2|725957.5|723957.5|725951.6|723951.6|11
1631859080000|2021-09-17 06:11:20|725958.3|723958.3|725919.5|723919.5|725968.9|723968.9|725919.5|723919.5|14
1631859090000|2021-09-17 06:11:30|725934.3|723934.3|725880.8|723880.8|725934.3|723934.3|725862|723862|21
1631859100000|2021-09-17 06:11:40|725880.6|723880.6|725924.8|723924.8|725931.2|723931.2|725837.8|723837.8|17
1631859110000|2021-09-17 06:11:50|725925.1|723925.1|725946.4|723946.4|725955.9|723955.9|725862.9|723862.9|19
1631859120000|2021-09-17 06:12:00|725949.6|723949.6|725942.5|723942.5|725964.6|723964.6|725942.5|723942.5|13
1631859130000|2021-09-17 06:12:10|725950|723950|725884.5|723884.5|725971.4|723971.4|725826.4|723826.4|16
1631859140000|2021-09-17 06:12:20|725877.4|723877.4|725877.2|723877.2|725900.3|723900.3|725876.7|723876.7|12
1631859150000|2021-09-17 06:12:30|725886.1|723886.1|725911.9|723911.9|725918.5|723918.5|725886.1|723886.1|5
1631859160000|2021-09-17 06:12:40|725897|723897|725961.8|723961.8|725965.8|723965.8|725895.8|723895.8|17
1631859170000|2021-09-17 06:12:50|725962.2|723962.2|725988.5|723988.5|726015.9|724015.9|725953.4|723953.4|12
1631859180000|2021-09-17 06:13:00|726009.7|724009.7|725996.4|723996.4|726016|724016|725986.7|723986.7|25
1631859190000|2021-09-17 06:13:10|725998.1|723998.1|726092.4|724092.4|726093.5|724093.5|725998.1|723998.1|21
1631859200000|2021-09-17 06:13:20|726089|724089|726084.1|724084.1|726117.3|724117.3|726041.5|724041.5|25
1631859210000|2021-09-17 06:13:30|726110|724110|726141|724141|726154.2|724154.2|726110|724110|18
1631859220000|2021-09-17 06:13:40|726137.8|724137.8|726004.5|724004.5|726137.8|724137.8|726004.5|724004.5|17
1631859230000|2021-09-17 06:13:50|726039|724039|726057.4|724057.4|726121.6|724121.6|726021.9|724021.9|22
1631859240000|2021-09-17 06:14:00|726095.9|724095.9|726106.7|724106.7|726113.5|724113.5|726063.8|724063.8|11
1631859250000|2021-09-17 06:14:10|726065.1|724065.1|726063.6|724063.6|726095.3|724095.3|726034|724034|15
1631859260000|2021-09-17 06:14:20|726086.6|724086.6|726091.3|724091.3|726099.6|724099.6|726070.5|724070.5|6
1631859270000|2021-09-17 06:14:30|726090.1|724090.1|725947.4|723947.4|726093.4|724093.4|725947.4|723947.4|16
1631859280000|2021-09-17 06:14:40|725986.5|723986.5|726009.9|724009.9|726012.1|724012.1|725978|723978|8
1631859290000|2021-09-17 06:14:50|726004.2|724004.2|726001.5|724001.5|726021.1|724021.1|725970.3|723970.3|8
1631859300000|2021-09-17 06:15:00|726004.2|724004.2|726046.7|724046.7|726047.9|724047.9|725987.1|723987.1|24
1631859310000|2021-09-17 06:15:10|726039|724039|726041.8|724041.8|726041.8|724041.8|726038.4|724038.4|7
1631859320000|2021-09-17 06:15:20|726040.6|724040.6|726007.9|724007.9|726049|724049|726004.8|724004.8|20
1631859330000|2021-09-17 06:15:30|726006.7|724006.7|726034.5|724034.5|726034.5|724034.5|725997.6|723997.6|14
1631859340000|2021-09-17 06:15:40|726031.6|724031.6|726030.4|724030.4|726032.3|724032.3|726013.4|724013.4|8
1631859350000|2021-09-17 06:15:50|726030.7|724030.7|725999.7|723999.7|726030.7|724030.7|725990.2|723990.2|8
1631859360000|2021-09-17 06:16:00|726007|724007|725987.6|723987.6|726030.7|724030.7|725987.6|723987.6|9
1631859370000|2021-09-17 06:16:10|725995.5|723995.5|726009.5|724009.5|726020.3|724020.3|725995.5|723995.5|8
1631859380000|2021-09-17 06:16:20|725975|723975|726006.7|724006.7|726006.7|724006.7|725975|723975|4
1631859390000|2021-09-17 06:16:30|726014.3|724014.3|726014.4|724014.4|726014.4|724014.4|726001.7|724001.7|9
1631859400000|2021-09-17 06:16:40|726016|724016|725980.5|723980.5|726016|724016|725980.5|723980.5|8
1631859410000|2021-09-17 06:16:50|726007.3|724007.3|726004|724004|726009.5|724009.5|725988.8|723988.8|10
1631859420000|2021-09-17 06:17:00|726000.3|724000.3|726038.6|724038.6|726045.3|724045.3|725995.4|723995.4|25
1631859430000|2021-09-17 06:17:10|725998.9|723998.9|725997.3|723997.3|726056.8|724056.8|725972.7|723972.7|33
1631859440000|2021-09-17 06:17:20|725970.3|723970.3|725981.9|723981.9|726027.7|724027.7|725960.2|723960.2|36
1631859450000|2021-09-17 06:17:30|726002.9|724002.9|726013|724013|726030.4|724030.4|725992.8|723992.8|26
1631859460000|2021-09-17 06:17:40|726017.6|724017.6|726015.7|724015.7|726027.4|724027.4|726006.5|724006.5|30
1631859470000|2021-09-17 06:17:50|726020|724020|725997.6|723997.6|726045.6|724045.6|725997.6|723997.6|20
1631859480000|2021-09-17 06:18:00|726014.4|724014.4|726018.8|724018.8|726048|724048|726004.1|724004.1|20
1631859490000|2021-09-17 06:18:10|726043.8|724043.8|726034|724034|726047.7|724047.7|726018.7|724018.7|23
1631859500000|2021-09-17 06:18:20|726037.4|724037.4|726035.4|724035.4|726058.4|724058.4|726033.8|724033.8|25
1631859510000|2021-09-17 06:18:30|726035.1|724035.1|726026.6|724026.6|726046.8|724046.8|726016.7|724016.7|27
1631859520000|2021-09-17 06:18:40|726023.9|724023.9|726029.4|724029.4|726037.8|724037.8|725997.9|723997.9|23
1631859530000|2021-09-17 06:18:50|726028.9|724028.9|726028.8|724028.8|726046.1|724568.5|725568.5|723963.9|27
1631859540000|2021-09-17 06:19:00|726044.5|724044.5|726034.9|724034.9|726051.7|724051.7|725994.5|723994.5|18
1631859550000|2021-09-17 06:19:10|726053.4|724053.4|726019|724019|726053.4|724053.4|725993.9|723993.9|26
1631859560000|2021-09-17 06:19:20|726010.4|724010.4|726019.3|724019.3|726038.9|724038.9|726010.4|724010.4|30
1631859570000|2021-09-17 06:19:30|726017.5|724017.5|726106.6|724106.6|726106.6|724106.6|726017.2|724017.2|30
1631859580000|2021-09-17 06:19:40|726075.1|724075.1|726071.8|724071.8|726109.3|724109.3|726071.8|724071.8|17
1631859590000|2021-09-17 06:19:50|726079.3|724079.3|726096.2|724096.2|726179|724179|726079.3|724079.3|26
1631859600000|2021-09-17 06:20:00|726103.7|724103.7|726122.6|724122.6|726135.7|724135.7|726058.1|724058.1|28
1631859610000|2021-09-17 06:20:10|726123.1|724123.1|726185.1|724185.1|726263|724263|726123.1|724123.1|32
1631859620000|2021-09-17 06:20:20|726213.7|724213.7|726231.2|724231.2|726232.6|724232.6|726184.6|724184.6|20
1631859630000|2021-09-17 06:20:30|726236|724236|726238.5|724238.5|726262.5|724262.5|726186.6|724186.6|26
1631859640000|2021-09-17 06:20:40|726232.5|724232.5|726209.7|724209.7|726239.3|724239.3|726209.7|724209.7|20
1631859650000|2021-09-17 06:20:50|726223.5|724223.5|726215.1|724215.1|726232.4|724232.4|726198|724198|19
1631859660000|2021-09-17 06:21:00|726212.3|724212.3|726211.4|724211.4|726238|724238|726207.5|724207.5|13
1631859670000|2021-09-17 06:21:10|726219.5|724219.5|726207.7|724207.7|726245.6|724245.6|726207.3|724207.3|14
1631859680000|2021-09-17 06:21:20|726234.1|724234.1|726214.5|724214.5|726239|724239|726161.9|724161.9|22
1631859690000|2021-09-17 06:21:30|726218.3|724218.3|726214.6|724214.6|726220.1|724220.1|726195.8|724195.8|13
1631859700000|2021-09-17 06:21:40|726207.2|724207.2|726210|724210|726215.8|724215.8|726192|724192|9
1631859710000|2021-09-17 06:21:50|726210.9|724210.9|726229.9|724229.9|726229.9|724229.9|726187.7|724187.7|14
1631859720000|2021-09-17 06:22:00|726226.6|724226.6|726212.1|724212.1|726236.3|724236.3|726175.3|724175.3|26
1631859730000|2021-09-17 06:22:10|726214.5|724214.5|726220.4|724220.4|726221.1|724221.1|726192.8|724192.8|24
1631859740000|2021-09-17 06:22:20|726243|724243|726208.8|724208.8|726252.4|724252.4|726186.8|724186.8|19
1631859750000|2021-09-17 06:22:30|726232.1|724232.1|726231.1|724231.1|726262.3|724262.3|726211.7|724211.7|16
1631859760000|2021-09-17 06:22:40|726250.4|724250.4|726195.9|724195.9|726252.2|724252.2|726177.5|724177.5|19
1631859770000|2021-09-17 06:22:50|726225.8|724225.8|726195.4|724195.4|726245.3|724245.3|726195|724195|25
1631859780000|2021-09-17 06:23:00|726203.2|724203.2|726225.5|724225.5|726225.7|724225.7|726203.2|724203.2|15
1631859790000|2021-09-17 06:23:10|726225|724225|726232.3|724232.3|726235.8|724235.8|726212.3|724212.3|15
1631859800000|2021-09-17 06:23:20|726235.8|724235.8|726214.8|724214.8|726235.8|724235.8|726208.7|724208.7|16
1631859810000|2021-09-17 06:23:30|726214.1|724214.1|726209|724209|726228.3|724228.3|726199|724199|14
1631859820000|2021-09-17 06:23:40|726206.9|724206.9|726190.2|724190.2|726244.4|724244.4|726172.8|724172.8|29
1631859830000|2021-09-17 06:23:50|726191.9|724191.9|726190.1|724190.1|726195.8|724195.8|726181.3|724181.3|15
1631859840000|2021-09-17 06:24:00|726177|724177|726209.2|724209.2|726209.2|724209.2|726171.7|724171.7|21
1631859850000|2021-09-17 06:24:10|726203.4|724203.4|726209.9|724209.9|726244.4|724244.4|726134.2|724134.2|24
1631859860000|2021-09-17 06:24:20|726225.9|724225.9|726224.1|724224.1|726251.7|724251.7|726189.8|724189.8|24
1631859870000|2021-09-17 06:24:30|726216.8|724216.8|726255.4|724255.4|726256.6|724256.6|726216.8|724216.8|26
1631859880000|2021-09-17 06:24:40|726261.2|724261.2|726245|724245|726262|724262|726226.4|724226.4|23
1631859890000|2021-09-17 06:24:50|726208.8|724208.8|726239.5|724239.5|726273.5|724273.5|726208.8|724208.8|20
1631859900000|2021-09-17 06:25:00|726252.9|724252.9|726263|724263|726272.1|724272.1|726249.4|724249.4|22
1631859910000|2021-09-17 06:25:10|726266|724266|726323|724323|726352|724352|726260.8|724260.8|25
1631859920000|2021-09-17 06:25:20|726326.7|724326.7|726358.7|724358.7|726363.1|724363.1|726312.2|724312.2|34
1631859930000|2021-09-17 06:25:30|726354.8|724354.8|726346.8|724346.8|726357.3|724357.3|726330.3|724330.3|27
1631859940000|2021-09-17 06:25:40|726344.3|724344.3|726334.8|724334.8|726354.3|724354.3|726322.6|724322.6|24
1631859950000|2021-09-17 06:25:50|726338.1|724338.1|726343|724343|726349.9|724349.9|726313|724313|16
1631859960000|2021-09-17 06:26:00|726336.1|724336.1|726346|724346|726348.3|724348.3|726327.5|724327.5|16
1631859970000|2021-09-17 06:26:10|726348.2|724348.2|726331.7|724331.7|726353.5|724353.5|726326.4|724326.4|14
1631859980000|2021-09-17 06:26:20|726339.3|724339.3|726341.6|724341.6|726343.2|724343.2|726339.3|724339.3|11
1631859990000|2021-09-17 06:26:30|726343|724343|726337.1|724337.1|726343|724343|726333.7|724333.7|12
1631860000000|2021-09-17 06:26:40|726340.4|724340.4|726344.2|724344.2|726348.8|724348.8|726322.8|724322.8|22
1631860010000|2021-09-17 06:26:50|726338.4|724338.4|726345.4|724345.4|726351.1|724351.1|726337.6|724337.6|21
1631860020000|2021-09-17 06:27:00|726334.4|724334.4|726343.2|724343.2|726345.4|724345.4|726333.6|724333.6|19
1631860030000|2021-09-17 06:27:10|726347.3|724347.3|726335.1|724335.1|726350.6|724350.6|726323.5|724323.5|21
1631860040000|2021-09-17 06:27:20|726337.3|724337.3|726330|724330|726338.4|724338.4|726328.2|724328.2|16
1631860050000|2021-09-17 06:27:30|726332.2|724332.2|726342.3|724342.3|726344.2|724344.2|726327.9|724327.9|18
1631860060000|2021-09-17 06:27:40|726345|724345|726346.1|724346.1|726365.2|724365.2|726327|724327|17
1631860070000|2021-09-17 06:27:50|726348.4|724348.4|726356.3|724356.3|726357.9|724357.9|726342.5|724342.5|20
1631860080000|2021-09-17 06:28:00|726352.5|724352.5|726349.5|724349.5|726354.2|724354.2|726341.2|724341.2|20
1631860090000|2021-09-17 06:28:10|726348.1|724348.1|726365.8|724365.8|726367|724367|726339.6|724339.6|12
1631860100000|2021-09-17 06:28:20|726369.6|724369.6|726369.7|724369.7|726371.2|724371.2|726367.9|724367.9|7
1631860110000|2021-09-17 06:28:30|726357.8|724357.8|726363.6|724363.6|726366.7|724366.7|726332.7|724332.7|22
1631860120000|2021-09-17 06:28:40|726363.8|724363.8|726371.1|724371.1|726372.1|724372.1|726358.7|724358.7|26
1631860130000|2021-09-17 06:28:50|726370.2|724370.2|726354.6|724354.6|726370.2|724370.2|726329.8|724329.8|20
1631860140000|2021-09-17 06:29:00|726361.7|724361.7|726371.2|724371.2|726376.1|724376.1|726337.6|724337.6|24
1631860150000|2021-09-17 06:29:10|726367.3|724367.3|726359.1|724359.1|726367.3|724367.3|726357.9|724357.9|8
1631860160000|2021-09-17 06:29:20|726358.2|724358.2|726359.8|724359.8|726372.7|724372.7|726358.2|724358.2|10
1631860170000|2021-09-17 06:29:30|726362.1|724362.1|726362.7|724362.7|726369.3|724369.3|726357.8|724357.8|9
1631860180000|2021-09-17 06:29:40|726365.2|724365.2|726369.4|724369.4|726369.5|724369.5|726365.2|724365.2|5
1631860190000|2021-09-17 06:29:50|726366.5|724366.5|726365.8|724365.8|726371|724371|726356.8|724356.8|14
1631860200000|2021-09-17 06:30:00|726370.1|724370.1|726379.1|724379.1|726385.8|724385.8|726370.1|724370.1|10
1631860210000|2021-09-17 06:30:10|726382.9|724382.9|726366.2|724366.2|726382.9|724382.9|726337.4|724337.4|15
1631860220000|2021-09-17 06:30:20|726359.4|724359.4|726362.6|724362.6|726367.6|724367.6|726352.1|724352.1|15
1631860230000|2021-09-17 06:30:30|726368.8|724368.8|726367.8|724367.8|726369.4|724369.4|726346.5|724346.5|17
1631860240000|2021-09-17 06:30:40|726362.2|724362.2|726365.5|724365.5|726380.2|724380.2|726352.2|724352.2|21
1631860250000|2021-09-17 06:30:50|726373|724373|726390|724390|726390|724390|726366|724366|9
1631860260000|2021-09-17 06:31:00|726395.3|724395.3|726396.5|724396.5|726410.6|724410.6|726373|724373|19
1631860270000|2021-09-17 06:31:10|726388.5|724388.5|726401.4|724401.4|726418|724418|726385.4|724385.4|19
1631860280000|2021-09-17 06:31:20|726402|724402|726411.7|724411.7|726414.3|724414.3|726401.4|724401.4|13
1631860290000|2021-09-17 06:31:30|726417.4|724417.4|726402.7|724402.7|726417.5|724417.5|726400.5|724400.5|10
1631860300000|2021-09-17 06:31:40|726397.3|724397.3|726399.9|724399.9|726404|724404|726388.3|724388.3|11
1631860310000|2021-09-17 06:31:50|726397.8|724397.8|726402.9|724402.9|726402.9|724402.9|726395.3|724395.3|4
1631860320000|2021-09-17 06:32:00|726396.8|724396.8|726262.2|724262.2|726399.8|724399.8|726251.3|724251.3|27
1631860330000|2021-09-17 06:32:10|726260.7|724260.7|726316.5|724316.5|726324.1|724324.1|726260.7|724260.7|17
1631860340000|2021-09-17 06:32:20|726308.5|724308.5|726381.8|724381.8|726381.8|724381.8|726302.3|724302.3|24
1631860350000|2021-09-17 06:32:30|726379.3|724379.3|726396.4|724396.4|726396.4|724396.4|726340.2|724340.2|31
1631860360000|2021-09-17 06:32:40|726396.2|724396.2|726358.2|724358.2|726396.2|724396.2|726315.5|724315.5|24
1631860370000|2021-09-17 06:32:50|726364.9|724364.9|726419.8|724419.8|726419.8|724419.8|726364.9|724364.9|28
1631860380000|2021-09-17 06:33:00|726394.8|724394.8|726408.2|724408.2|726422.9|724422.9|726389.9|724389.9|33
1631860390000|2021-09-17 06:33:10|726407|724407|726424.7|724424.7|726431|724431|726391.2|724391.2|36
1631860400000|2021-09-17 06:33:20|726424.8|724424.8|726400.2|724400.2|726424.8|724424.8|726400.2|724400.2|28
1631860410000|2021-09-17 06:33:30|726402.6|724402.6|726419.5|724419.5|726419.5|724419.5|726402.6|724402.6|28
1631860420000|2021-09-17 06:33:40|726420.3|724420.3|726424.8|724424.8|726429|724429|726411.9|724411.9|32
1631860430000|2021-09-17 06:33:50|726425.5|724425.5|726414.9|724414.9|726427.2|724427.2|726414.9|724414.9|21
1631860440000|2021-09-17 06:34:00|726407.8|724407.8|726417.1|724417.1|726420|724420|726403.3|724403.3|13
1631860450000|2021-09-17 06:34:10|726400.3|724400.3|726406.3|724406.3|726406.3|724406.3|726400.3|724400.3|4
1631860460000|2021-09-17 06:34:20|726417.4|724417.4|726410.8|724410.8|726417.4|724417.4|726410.7|724410.7|5
1631860470000|2021-09-17 06:34:30|726402.8|724402.8|726373|724373|726407.5|724407.5|726362|724362|15
1631860480000|2021-09-17 06:34:40|726368.7|724368.7|726398.8|724398.8|726414.6|724414.6|726365.1|724365.1|17
1631860490000|2021-09-17 06:34:50|726408.7|724408.7|726419.5|724419.5|726434.9|724434.9|726408.7|724408.7|21
1631860500000|2021-09-17 06:35:00|726421.4|724421.4|726415.8|724415.8|726422.3|724422.3|726414|724414|7
1631860510000|2021-09-17 06:35:10|726429.4|724429.4|726421.8|724421.8|726429.4|724429.4|726418.2|724418.2|8
1631860520000|2021-09-17 06:35:20|726413.5|724413.5|726378.6|724378.6|726413.5|724413.5|726368.7|724368.7|19
1631860530000|2021-09-17 06:35:30|726380|724380|726398.4|724398.4|726410.4|724410.4|726380|724380|14
1631860540000|2021-09-17 06:35:40|726400.7|724400.7|726416.6|724416.6|726422.7|724422.7|726397.6|724397.6|15
1631860550000|2021-09-17 06:35:50|726413.9|724413.9|726377.5|724377.5|726413.9|724413.9|726377.5|724377.5|14
1631860560000|2021-09-17 06:36:00|726383.7|724383.7|726393|724393|726403.6|724403.6|726383.7|724383.7|14
1631860570000|2021-09-17 06:36:10|726400|724400|726398.8|724398.8|726409|724409|726398.5|724398.5|9
1631860580000|2021-09-17 06:36:20|726401.5|724401.5|726413.1|724413.1|726425.3|724425.3|726400.4|724400.4|19
1631860590000|2021-09-17 06:36:30|726408.8|724408.8|726414.9|724414.9|726415|724415|726408.8|724408.8|6
1631860600000|2021-09-17 06:36:40|726422.9|724422.9|726415.3|724415.3|726422.9|724422.9|726411.7|724411.7|6
1631860610000|2021-09-17 06:36:50|726419.7|724419.7|726418.1|724418.1|726419.7|724419.7|726418.1|724418.1|3
1631860620000|2021-09-17 06:37:00|726415|724415|726474.7|724474.7|726476|724476|726415|724415|26
1631860630000|2021-09-17 06:37:10|726473.5|724473.5|726420|724420|726475.6|724475.6|726416.6|724416.6|23
1631860640000|2021-09-17 06:37:20|726423.4|724423.4|726426.3|724426.3|726443.5|724443.5|726411|724411|21
1631860650000|2021-09-17 06:37:30|726424.9|724424.9|726416.5|724416.5|726429.3|724429.3|726358.6|724358.6|30
1631860660000|2021-09-17 06:37:40|726418.4|724418.4|726413.7|724413.7|726422.2|724422.2|726401.6|724401.6|16
1631860670000|2021-09-17 06:37:50|726401.3|724401.3|726437.8|724437.8|726448.8|724448.8|726401.3|724401.3|31
1631860680000|2021-09-17 06:38:00|726437.7|724437.7|726377.2|724377.2|726437.7|724437.7|726377.2|724377.2|26
1631860690000|2021-09-17 06:38:10|726388.4|724388.4|726351.8|724351.8|726389.3|724389.3|726351.8|724351.8|29
1631860700000|2021-09-17 06:38:20|726365.5|724365.5|726366|724366|726367.1|724367.1|726349|724349|22
1631860710000|2021-09-17 06:38:30|726365.4|724365.4|726428.8|724428.8|726429|724429|726334.5|724334.5|30
1631860720000|2021-09-17 06:38:40|726422.6|724422.6|726431.8|724431.8|726441.5|724441.5|726417.5|724417.5|35
1631860730000|2021-09-17 06:38:50|726430.8|724430.8|726456.2|724456.2|726456.2|724456.2|726430.8|724430.8|28
1631860740000|2021-09-17 06:39:00|726447.6|724447.6|726456.2|724456.2|726461|724461|726411.1|724411.1|28
1631860750000|2021-09-17 06:39:10|726456.9|724456.9|726453.8|724453.8|726467.6|724467.6|726451.1|724451.1|17
1631860760000|2021-09-17 06:39:20|726447.4|724447.4|726443.6|724443.6|726455.1|724455.1|726409.5|724409.5|16
1631860770000|2021-09-17 06:39:30|726440.1|724440.1|726459.3|724459.3|726461.6|724461.6|726440.1|724440.1|16
1631860780000|2021-09-17 06:39:40|726456.7|724456.7|726441.8|724441.8|726456.7|724456.7|726441.8|724441.8|13
1631860790000|2021-09-17 06:39:50|726439.2|724439.2|726442.8|724442.8|726452.6|724452.6|726427.8|724427.8|20
1631860800000|2021-09-17 06:40:00|726438.6|724438.6|726440.9|724440.9|726446.8|724446.8|726435.5|724435.5|24
1631860810000|2021-09-17 06:40:10|726438.9|724438.9|726439.9|724439.9|726443.4|724443.4|726438|724438|14
1631860820000|2021-09-17 06:40:20|726439.8|724439.8|726424.9|724424.9|726440|724440|726410|724410|20
1631860830000|2021-09-17 06:40:30|726439.1|724439.1|726424.5|724424.5|726439.1|724439.1|726420.1|724420.1|15
1631860840000|2021-09-17 06:40:40|726425.9|724425.9|726420.1|724420.1|726425.9|724425.9|726417|724417|15
1631860850000|2021-09-17 06:40:50|726419.9|724419.9|726409.6|724409.6|726430|724430|726401.9|724401.9|15
1631860860000|2021-09-17 06:41:00|726413|724413|726411.8|724411.8|726416.3|724416.3|726406.5|724406.5|13
1631860870000|2021-09-17 06:41:10|726412|724412|726407.3|724407.3|726412.7|724412.7|726403.3|724403.3|12
1631860880000|2021-09-17 06:41:20|726405.2|724405.2|726386|724386|726405.2|724405.2|726379.2|724379.2|15
1631860890000|2021-09-17 06:41:30|726384.6|724384.6|726374.1|724374.1|726396.3|724396.3|726361.9|724361.9|17
1631860900000|2021-09-17 06:41:40|726373.2|724373.2|726356.3|724356.3|726382.1|724382.1|726346.5|724346.5|14
1631860910000|2021-09-17 06:41:50|726352.4|724352.4|726355.3|724355.3|726356.6|724356.6|726352.4|724352.4|7
1631860920000|2021-09-17 06:42:00|726355.6|724355.6|726364.8|724364.8|726376.1|724376.1|726342|724342|23
1631860930000|2021-09-17 06:42:10|726364.7|724364.7|726365|724365|726365.7|724365.7|726359.7|724359.7|10
1631860940000|2021-09-17 06:42:20|726348|724348|726362.1|724362.1|726372.2|724372.2|726348|724348|15
1631860950000|2021-09-17 06:42:30|726367.6|724367.6|726373|724373|726392.2|724392.2|726358.5|724358.5|15
1631860960000|2021-09-17 06:42:40|726372|724372|726378.8|724378.8|726378.8|724378.8|726371.5|724371.5|13
1631860970000|2021-09-17 06:42:50|726378.4|724378.4|726381.4|724381.4|726401.2|724401.2|726377.6|724377.6|18
1631860980000|2021-09-17 06:43:00|726385|724385|726386.7|724386.7|726386.7|724386.7|726378.6|724378.6|15
1631860990000|2021-09-17 06:43:10|726380.6|724380.6|726355.6|724355.6|726382.7|724382.7|726348.9|724348.9|19
1631861000000|2021-09-17 06:43:20|726355.7|724355.7|726354.8|724354.8|726356.8|724356.8|726348.4|724348.4|11
1631861010000|2021-09-17 06:43:30|726350.3|724350.3|726348.3|724348.3|726356.2|724356.2|726346.5|724346.5|16
1631861020000|2021-09-17 06:43:40|726350.3|724350.3|726359.4|724359.4|726360.4|724360.4|726350.3|724350.3|8
1631861030000|2021-09-17 06:43:50|726360.3|724360.3|726356.7|724356.7|726360.3|724360.3|726355.4|724355.4|8
1631861040000|2021-09-17 06:44:00|726363.3|724363.3|726367.5|724367.5|726370.2|724370.2|726363.3|724363.3|10
1631861050000|2021-09-17 06:44:10|726371.5|724371.5|726366.7|724366.7|726371.5|724371.5|726364.6|724364.6|7
1631861060000|2021-09-17 06:44:20|726368.3|724368.3|726370.2|724370.2|726370.2|724370.2|726365.2|724365.2|7
1631861070000|2021-09-17 06:44:30|726370.5|724370.5|726410.8|724410.8|726417.4|724417.4|726370.5|724370.5|11
1631861080000|2021-09-17 06:44:40|726412.8|724412.8|726405.4|724405.4|726413|724413|726405.4|724405.4|13
1631861090000|2021-09-17 06:44:50|726406.2|724406.2|726415.9|724415.9|726415.9|724415.9|726401.2|724401.2|16
1631861100000|2021-09-17 06:45:00|726398.7|724398.7|726394.7|724394.7|726403.7|724403.7|726389.6|724389.6|16
1631861110000|2021-09-17 06:45:10|726398.2|724398.2|726412.4|724412.4|726419.6|724419.6|726397.7|724397.7|16
1631861120000|2021-09-17 06:45:20|726403.9|724403.9|726416.8|724416.8|726416.8|724416.8|726398.6|724398.6|12
1631861130000|2021-09-17 06:45:30|726408.7|724408.7|726400.7|724400.7|726409|724409|726400.7|724400.7|5
1631861140000|2021-09-17 06:45:40|726404.6|724404.6|726434|724434|726434|724434|726404.4|724404.4|8
1631861150000|2021-09-17 06:45:50|726413.4|724413.4|726404.5|724404.5|726413.4|724413.4|726403.1|724403.1|12
1631861160000|2021-09-17 06:46:00|726402.1|724402.1|726402.4|724402.4|726403.7|724403.7|726372.8|724372.8|13
1631861170000|2021-09-17 06:46:10|726399.9|724399.9|726374.9|724374.9|726399.9|724399.9|726373.8|724373.8|16
1631861180000|2021-09-17 06:46:20|726367.3|724367.3|726380.2|724380.2|726383.8|724383.8|726367.3|724367.3|14
1631861190000|2021-09-17 06:46:30|726379.8|724379.8|726330.8|724330.8|726387.5|724387.5|726326.2|724326.2|19
1631861200000|2021-09-17 06:46:40|726328.6|724328.6|726328.6|724328.6|726334.6|724334.6|726325.3|724325.3|18
1631861210000|2021-09-17 06:46:50|726327.4|724327.4|726323.2|724323.2|726331.3|724331.3|726314.6|724314.6|15
1631861220000|2021-09-17 06:47:00|726324.1|724324.1|726208.8|724208.8|726328.1|724328.1|726181.6|724181.6|17
1631861230000|2021-09-17 06:47:10|726190.2|724190.2|726207.3|724207.3|726252.8|724252.8|726185.3|724185.3|31
1631861240000|2021-09-17 06:47:20|726231.1|724231.1|726337.1|724337.1|726350.8|724350.8|726219|724219|32
1631861250000|2021-09-17 06:47:30|726344.5|724344.5|726337.6|724337.6|726348.8|724348.8|726333.2|724333.2|22
1631861260000|2021-09-17 06:47:40|726333.3|724333.3|726346.5|724346.5|726346.5|724346.5|726326.5|724326.5|14
1631861270000|2021-09-17 06:47:50|726346.4|724346.4|726332.3|724332.3|726346.4|724346.4|726323.4|724323.4|26
1631861280000|2021-09-17 06:48:00|726322.3|724322.3|726426.9|724426.9|726427.1|724427.1|726316.7|724316.7|31
1631861290000|2021-09-17 06:48:10|726417.5|724417.5|726405.1|724405.1|726436|724436|726402|724402|19
1631861300000|2021-09-17 06:48:20|726404|724404|726410|724410|726434.2|724434.2|726399.5|724399.5|19
1631861310000|2021-09-17 06:48:30|726412.3|724412.3|726408.9|724408.9|726416.2|724416.2|726407.2|724407.2|12
1631861320000|2021-09-17 06:48:40|726408.4|724408.4|726406.3|724406.3|726408.4|724408.4|726405.5|724405.5|9
1631861330000|2021-09-17 06:48:50|726408.5|724408.5|726424.9|724424.9|726425|724425|726400.1|724400.1|11
1631861340000|2021-09-17 06:49:00|726416.9|724416.9|726406.7|724406.7|726445.3|724445.3|726376.9|724376.9|17
1631861350000|2021-09-17 06:49:10|726411.7|724411.7|726406.7|724406.7|726411.7|724411.7|726399.6|724399.6|23
1631861360000|2021-09-17 06:49:20|726405.4|724405.4|726398|724398|726413.6|724413.6|726398|724398|31
1631861370000|2021-09-17 06:49:30|726397.6|724397.6|726398.3|724398.3|726417.6|724417.6|726388.8|724388.8|23
1631861380000|2021-09-17 06:49:40|726397.1|724397.1|726369.3|724369.3|726398.2|724398.2|726366.3|724366.3|20
1631861390000|2021-09-17 06:49:50|726372.2|724372.2|726417.6|724417.6|726418|724418|726357.7|724357.7|21
1631861400000|2021-09-17 06:50:00|726412.4|724412.4|726410.2|724410.2|726412.6|724412.6|726401.5|724401.5|18
1631861410000|2021-09-17 06:50:10|726413.4|724413.4|726425.8|724425.8|726442.5|724442.5|726413.4|724413.4|25
1631861420000|2021-09-17 06:50:20|726424.9|724424.9|726432.2|724432.2|726432.2|724432.2|726424.9|724424.9|18
1631861430000|2021-09-17 06:50:30|726441.1|724441.1|726419.9|724419.9|726448.1|724448.1|726419.9|724419.9|34
1631861440000|2021-09-17 06:50:40|726420.6|724420.6|726405.1|724405.1|726430|724430|726401.2|724401.2|30
1631861450000|2021-09-17 06:50:50|726404.5|724404.5|726414.3|724414.3|726414.3|724414.3|726404.4|724404.4|26
1631861460000|2021-09-17 06:51:00|726413.3|724413.3|726419.5|724419.5|726433.6|724433.6|726412.4|724412.4|31
1631861470000|2021-09-17 06:51:10|726422.4|724422.4|726421.4|724421.4|726423.5|724423.5|726399.8|724399.8|27
1631861480000|2021-09-17 06:51:20|726407.9|724407.9|726395.6|724395.6|726407.9|724407.9|726394|724394|18
1631861490000|2021-09-17 06:51:30|726396.3|724396.3|726403.1|724403.1|726403.3|724403.3|726388.9|724388.9|20
1631861500000|2021-09-17 06:51:40|726399.8|724399.8|726395.5|724395.5|726400.5|724400.5|726394.1|724394.1|26
1631861510000|2021-09-17 06:51:50|726392.8|724392.8|726406.3|724406.3|726409.2|724409.2|726392.8|724392.8|13
1631861520000|2021-09-17 06:52:00|726404.1|724404.1|726409.8|724409.8|726414.9|724414.9|726403|724403|11
1631861530000|2021-09-17 06:52:10|726410|724410|726407.3|724407.3|726410.7|724410.7|726406.8|724406.8|6
1631861540000|2021-09-17 06:52:20|726409.6|724409.6|726415.9|724415.9|726417.3|724417.3|726409.6|724409.6|6
1631861550000|2021-09-17 06:52:30|726414.4|724414.4|726403|724403|726416|724416|726396.6|724396.6|11
1631861560000|2021-09-17 06:52:40|726403.9|724403.9|726408.1|724408.1|726418.2|724418.2|726403.9|724403.9|16
1631861570000|2021-09-17 06:52:50|726408.3|724408.3|726410.7|724410.7|726413.7|724413.7|726406.9|724406.9|22
1631861580000|2021-09-17 06:53:00|726407|724407|726413.8|724413.8|726420.4|724420.4|726406.5|724406.5|27
1631861590000|2021-09-17 06:53:10|726407.2|724407.2|726410.2|724410.2|726412|724412|726405.2|724405.2|29
1631861600000|2021-09-17 06:53:20|726409.6|724409.6|726413.5|724413.5|726416.9|724416.9|726404.6|724404.6|26
1631861610000|2021-09-17 06:53:30|726412.4|724412.4|726380.2|724380.2|726413.2|724413.2|726371.2|724371.2|26
1631861620000|2021-09-17 06:53:40|726380.4|724380.4|726373.9|724373.9|726401|724401|726369.3|724369.3|30
1631861630000|2021-09-17 06:53:50|726375.3|724375.3|726389.6|724389.6|726389.6|724389.6|726375|724375|24
1631861640000|2021-09-17 06:54:00|726364.7|724364.7|726406.6|724406.6|726413|724413|726364.7|724364.7|17
1631861650000|2021-09-17 06:54:10|726409.4|724409.4|726399.1|724399.1|726416.3|724416.3|726397.5|724397.5|13
1631861660000|2021-09-17 06:54:20|726397.8|724397.8|726399|724399|726399.5|724399.5|726395.7|724395.7|11
1631861670000|2021-09-17 06:54:30|726401.6|724401.6|726408.7|724408.7|726409.8|724409.8|726397.7|724397.7|10
1631861680000|2021-09-17 06:54:40|726408.9|724408.9|726408.8|724408.8|726409.1|724409.1|726408.4|724408.4|6
1631861690000|2021-09-17 06:54:50|726408.9|724408.9|726413.7|724413.7|726417|724417|726407.6|724407.6|9
1631861700000|2021-09-17 06:55:00|726412.8|724412.8|726403.5|724403.5|726412.8|724412.8|726403.5|724403.5|7
1631861710000|2021-09-17 06:55:10|726403.2|724403.2|726429.6|724429.6|726431.5|724431.5|726403.2|724403.2|6
1631861720000|2021-09-17 06:55:20|726427.6|724427.6|726392.7|724392.7|726427.6|724427.6|726390.1|724390.1|13
1631861730000|2021-09-17 06:55:30|726393.6|724393.6|726394|724394|726403.5|724403.5|726378.2|724378.2|20
1631861740000|2021-09-17 06:55:40|726392.3|724392.3|726315.6|724315.6|726396.1|724396.1|726315.6|724315.6|23
1631861750000|2021-09-17 06:55:50|726320|724320|726257|724257|726364.3|724364.3|726247|724247|22
1631861760000|2021-09-17 06:56:00|726247.6|724247.6|726261.1|724261.1|726281.4|724281.4|726238.1|724238.1|25
1631861770000|2021-09-17 06:56:10|726258.9|724258.9|726251.8|724251.8|726304.6|724304.6|726247|724247|19
1631861780000|2021-09-17 06:56:20|726238.5|724238.5|726248.1|724248.1|726249.5|724249.5|726238.5|724238.5|17
1631861790000|2021-09-17 06:56:30|726254.2|724254.2|726288.3|724288.3|726296.6|724296.6|726248.4|724248.4|16
1631861800000|2021-09-17 06:56:40|726293.2|724293.2|726278.1|724278.1|726297.4|724297.4|726269.8|724269.8|17
1631861810000|2021-09-17 06:56:50|726285.9|724285.9|726271.6|724271.6|726305.8|724305.8|726260|724260|17
1631861820000|2021-09-17 06:57:00|726273|724273|726268.6|724268.6|726283.5|724283.5|726267.5|724267.5|11
1631861830000|2021-09-17 06:57:10|726281.3|724281.3|726253.8|724253.8|726282.2|724282.2|726247.2|724247.2|14
1631861840000|2021-09-17 06:57:20|726255|724255|726232.9|724232.9|726268.9|724268.9|726232.9|724232.9|21
1631861850000|2021-09-17 06:57:30|726235.5|724235.5|726261.3|724261.3|726275.5|724275.5|726231|724231|24
1631861860000|2021-09-17 06:57:40|726262.8|724262.8|726257.9|724257.9|726262.8|724262.8|726253.5|724253.5|15
1631861870000|2021-09-17 06:57:50|726262|724262|726264.6|724264.6|726267.3|724267.3|726243|724243|23
1631861880000|2021-09-17 06:58:00|726260.4|724260.4|726230.4|724230.4|726265.9|724265.9|726227.4|724227.4|22
1631861890000|2021-09-17 06:58:10|726222.8|724222.8|726232.4|724232.4|726253.3|724253.3|726212.5|724212.5|25
1631861900000|2021-09-17 06:58:20|726230.8|724230.8|726258.5|724258.5|726258.5|724258.5|726224.6|724224.6|23
1631861910000|2021-09-17 06:58:30|726269.1|724269.1|726276|724276|726306.1|724306.1|726258.9|724258.9|29
1631861920000|2021-09-17 06:58:40|726272.5|724272.5|726182.8|724182.8|726279.9|724279.9|726162.7|724162.7|29
1631861930000|2021-09-17 06:58:50|726165.9|724165.9|726186.1|724186.1|726187.1|724187.1|726160.6|724160.6|18
1631861940000|2021-09-17 06:59:00|726193.1|724193.1|726336.3|724336.3|726353.7|724353.7|726189.4|724189.4|33
1631861950000|2021-09-17 06:59:10|726331.7|724331.7|726291.6|724291.6|726334.5|724334.5|726272.7|724272.7|30
1631861960000|2021-09-17 06:59:20|726306|724306|726331.3|724331.3|726366.7|724366.7|726306|724306|34
1631861970000|2021-09-17 06:59:30|726325.7|724325.7|726315.5|724315.5|726327.1|724327.1|726312.5|724312.5|31
1631861980000|2021-09-17 06:59:40|726316.6|724316.6|726293.1|724293.1|726343.6|724343.6|726262.5|724262.5|36
1631861990000|2021-09-17 06:59:50|726292.5|724292.5|726326.2|724326.2|726355.1|724355.1|726291.4|724291.4|39
1631862000000|2021-09-17 07:00:00|726323.4|724323.4|726289.8|724289.8|726323.4|724323.4|726207.8|724207.8|39
1631862010000|2021-09-17 07:00:10|726281.2|724281.2|726194|724194|726281.2|724281.2|726102.1|724102.1|38
1631862020000|2021-09-17 07:00:20|726191.2|724191.2|726253.5|724253.5|726253.7|724656.3|725656.3|724128|35
1631862030000|2021-09-17 07:00:30|726252.2|724252.2|726277.8|724277.8|726285|724285|726220|724220|33
1631862040000|2021-09-17 07:00:40|726281.3|724281.3|726312.5|724312.5|726321.2|724321.2|726244.2|724244.2|37
1631862050000|2021-09-17 07:00:50|726300.6|724300.6|726332.7|724332.7|726333.2|724333.2|726280.3|724280.3|31
1631862060000|2021-09-17 07:01:00|726329.3|724329.3|726326.5|724326.5|726371.6|724371.6|726272.4|724272.4|39
1631862070000|2021-09-17 07:01:10|726355|724355|726370.5|724370.5|726382|724382|726349.3|724349.3|39
1631862080000|2021-09-17 07:01:20|726370.8|724370.8|726412.3|724412.3|726427.2|724883.3|725883.3|724370|34
1631862090000|2021-09-17 07:01:30|726424|724424|726406.6|724406.6|726429.8|724429.8|726395.6|724395.6|40
1631862100000|2021-09-17 07:01:40|726406.5|724406.5|726435.8|724435.8|726435.8|724435.8|726366.1|724366.1|39
1631862110000|2021-09-17 07:01:50|726430.7|724430.7|726416.9|724416.9|726430.7|724430.7|726346.6|724346.6|38
1631862120000|2021-09-17 07:02:00|726402.3|724402.3|726366.1|724366.1|726402.3|724402.3|726314|724314|39
1631862130000|2021-09-17 07:02:10|726354.6|724354.6|726266.4|724266.4|726361.2|724361.2|726240.3|724240.3|39
1631862140000|2021-09-17 07:02:20|726305.7|724305.7|726316.8|724316.8|726329.5|724329.5|726305.7|724305.7|35
1631862150000|2021-09-17 07:02:30|726313|724313|726260.4|724260.4|726324|724324|726245.6|724245.6|28
1631862160000|2021-09-17 07:02:40|726247.6|724247.6|726112.8|724112.8|726248.1|724248.1|726112.8|724112.8|36
1631862170000|2021-09-17 07:02:50|726123.9|724123.9|726095.3|724095.3|726123.9|724123.9|726081.1|724081.1|35
1631862180000|2021-09-17 07:03:00|726092.6|724092.6|726085.9|724085.9|726105.8|724105.8|726063.5|724063.5|36
1631862190000|2021-09-17 07:03:10|726085.6|724085.6|726086.1|724086.1|726099.7|724099.7|726079.8|724079.8|33
1631862200000|2021-09-17 07:03:20|726090.6|724090.6|726104.3|724104.3|726105.4|724105.4|726072.9|724072.9|35
1631862210000|2021-09-17 07:03:30|726102|724102|726096.8|724096.8|726115.7|724115.7|726082.1|724082.1|33
1631862220000|2021-09-17 07:03:40|726095.1|724095.1|726085.1|724085.1|726098.1|724098.1|726068.9|724068.9|30
1631862230000|2021-09-17 07:03:50|726075.3|724075.3|726077.5|724077.5|726088.1|724088.1|726075.3|724075.3|30
1631862240000|2021-09-17 07:04:00|726073.5|724073.5|726084.9|724084.9|726084.9|724084.9|726067.3|724067.3|28
1631862250000|2021-09-17 07:04:10|726074.1|724074.1|726067.8|724067.8|726088.7|724088.7|726062.7|724062.7|24
1631862260000|2021-09-17 07:04:20|726051.3|724051.3|726053.1|724053.1|726066|724066|726026|724026|29
1631862270000|2021-09-17 07:04:30|726052.4|724052.4|726070.5|724070.5|726076.6|724563.9|725563.9|724039.7|32
1631862280000|2021-09-17 07:04:40|726066.6|724066.6|726074|724074|726080.3|724080.3|726046.2|724046.2|37
1631862290000|2021-09-17 07:04:50|726075.8|724075.8|726091.3|724091.3|726092.3|724092.3|726067.1|724067.1|35
1631862300000|2021-09-17 07:05:00|726078.9|724078.9|726084.1|724084.1|726091.3|724091.3|726054|724054|33
1631862310000|2021-09-17 07:05:10|726084.4|724084.4|726078.9|724078.9|726090.6|724090.6|726056.9|724056.9|31
1631862320000|2021-09-17 07:05:20|726071|724071|726088.2|724088.2|726117.4|724616.2|725616.2|724071|39
1631862330000|2021-09-17 07:05:30|726077.5|724077.5|726052.8|724052.8|726152.1|724152.1|726041|724041|36
1631862340000|2021-09-17 07:05:40|726037|724037|726058.9|724058.9|726066.1|724066.1|726036.9|724036.9|25
1631862350000|2021-09-17 07:05:50|726057|724057|726017.3|724017.3|726061.7|724061.7|726017.3|724017.3|23
1631862360000|2021-09-17 07:06:00|726018.7|724018.7|726039.5|724039.5|726039.5|724524|725520.7|724016.6|26
1631862370000|2021-09-17 07:06:10|726039|724039|725518.7|724518.7|726070.5|724532|725516.5|724021.3|31
1631862380000|2021-09-17 07:06:20|726019.7|724019.7|726040.2|724040.2|726045.5|724045.5|726019.7|724019.7|25
1631862390000|2021-09-17 07:06:30|726039.7|724039.7|725961.1|723961.1|726039.7|724039.7|725936.7|723936.7|30
1631862400000|2021-09-17 07:06:40|725960.2|723960.2|726083.4|724083.4|726083.5|724083.5|725960.2|723960.2|35
1631862410000|2021-09-17 07:06:50|726078.3|724078.3|726045.4|724045.4|726078.3|724078.3|726038.4|724038.4|36
1631862420000|2021-09-17 07:07:00|726046.6|724046.6|726025.7|724025.7|726054.3|724054.3|726020.6|724020.6|30
1631862430000|2021-09-17 07:07:10|726026.1|724026.1|726049.4|724049.4|726056.3|724545|725545|724026.1|30
1631862440000|2021-09-17 07:07:20|726051.9|724051.9|726180.8|724180.8|726198.7|724198.7|726044.4|724044.4|37
1631862450000|2021-09-17 07:07:30|726176.7|724176.7|726151.1|724151.1|726176.7|724176.7|726119.3|724119.3|29
1631862460000|2021-09-17 07:07:40|726150.5|724150.5|726152.5|724152.5|726164.9|724164.9|726118.8|724118.8|36
1631862470000|2021-09-17 07:07:50|726143.7|724143.7|726161.1|724161.1|726169.5|724644.9|725638.4|724133.6|25
1631862480000|2021-09-17 07:08:00|726155.6|724155.6|726149.2|724149.2|726158.5|724158.5|726139.1|724139.1|21
1631862490000|2021-09-17 07:08:10|726144.1|724144.1|726159|724159|726161.9|724635.4|725630.5|724131.4|27
1631862500000|2021-09-17 07:08:20|726189.3|724189.3|726169.3|724169.3|726192|724685.6|725683.1|724163.5|32
1631862510000|2021-09-17 07:08:30|726171.5|724171.5|725634.5|724634.5|726176.2|724640.1|725624|724125.9|25
1631862520000|2021-09-17 07:08:40|726119.6|724119.6|726173.4|724173.4|726173.4|724673.8|725635.8|724114.5|31
1631862530000|2021-09-17 07:08:50|726177.1|724177.1|726195.9|724195.9|726202.4|724709.5|725709.5|724177.1|28
1631862540000|2021-09-17 07:09:00|726189.4|724189.4|726217.9|724217.9|726219.5|724684|725684|724157.6|35
1631862550000|2021-09-17 07:09:10|726222.7|724222.7|726244.9|724244.9|726257.5|724768|725748.1|724214.8|28
1631862560000|2021-09-17 07:09:20|726244.8|724244.8|726283.7|724283.7|726284.1|724794.6|725777.4|724244.8|33
1631862570000|2021-09-17 07:09:30|726285.2|724285.2|726357.8|724357.8|726357.8|724846.6|725813.6|724272.3|28
1631862580000|2021-09-17 07:09:40|726352.8|724352.8|726353.4|724353.4|726354.6|724857.6|725853|724340.7|32
1631862590000|2021-09-17 07:09:50|726351.9|724351.9|726411.9|724411.9|726416|724914.4|725907.7|724351.2|30
1631862600000|2021-09-17 07:10:00|726423.5|724423.5|726397.8|724397.8|726423.7|724423.7|726391.2|724391.2|29
1631862610000|2021-09-17 07:10:10|726401|724401|726337.8|724337.8|726405.7|724405.7|726333.1|724333.1|32
1631862620000|2021-09-17 07:10:20|725826.2|724826.2|726339.3|724339.3|726340.4|724826.2|725815.5|724304.2|32
1631862630000|2021-09-17 07:10:30|726334.7|724334.7|725841.4|724841.4|726341.2|724843.9|725817|724311.7|33
1631862640000|2021-09-17 07:10:40|725837|724837|725772.6|724772.6|726280.1|724837|725770.1|724280.1|36
1631862650000|2021-09-17 07:10:50|725777.8|724777.8|726350.9|724350.9|726350.9|724860.2|725769.5|724285.8|36
1631862660000|2021-09-17 07:11:00|725854.2|724854.2|726309.8|724309.8|726341.9|724855.8|725820.8|724302.8|32
1631862670000|2021-09-17 07:11:10|726283.4|724283.4|726349.3|724349.3|726349.3|724819.3|725819.3|724283.4|36
1631862680000|2021-09-17 07:11:20|725876.6|724876.6|726404.7|724404.7|726416.5|724911.7|725876.6|724382.7|36
1631862690000|2021-09-17 07:11:30|726401.4|724401.4|726405.2|724405.2|726423|724941.2|725926.6|724396.9|33
1631862700000|2021-09-17 07:11:40|725896.1|724896.1|725908|724908|726416.7|724913.8|725893.4|724404.6|30
1631862710000|2021-09-17 07:11:50|725882.2|724882.2|726426.6|724426.6|726443.1|724936.9|725880.4|724375.1|28
1631862720000|2021-09-17 07:12:00|726424|724424|725914.9|724914.9|726432.3|724921.6|725914.9|724414.3|26
1631862730000|2021-09-17 07:12:10|725903.7|724903.7|725910.7|724910.7|726424.6|724921.6|725903.7|724409.8|26
1631862740000|2021-09-17 07:12:20|725907.5|724907.5|725957.6|724957.6|725964.6|724964.6|725907.5|724907.5|26
1631862750000|2021-09-17 07:12:30|725957.7|724957.7|725950.9|724950.9|725966.9|724966.9|725950.9|724950.9|22
1631862760000|2021-09-17 07:12:40|725963.7|724963.7|726424.5|724424.5|726424.5|724975.4|725921.8|724424.5|24
1631862770000|2021-09-17 07:12:50|725914.8|724914.8|725873.6|724873.6|726372.4|724915.7|725867.7|724372.4|31
1631862780000|2021-09-17 07:13:00|725884.5|724884.5|725786.9|724786.9|725884.5|724884.5|725768.4|724768.4|29
1631862790000|2021-09-17 07:13:10|725781.4|724781.4|725771.9|724771.9|725786.5|724786.5|725771.9|724771.9|28
1631862800000|2021-09-17 07:13:20|725777.3|724777.3|725804|724804|725816.5|724816.5|725776.8|724776.8|27
1631862810000|2021-09-17 07:13:30|725815.5|724815.5|725797.7|724797.7|726305.8|724815.5|725787.6|724305.8|31
1631862820000|2021-09-17 07:13:40|725785.4|724785.4|725788.8|724788.8|725803.6|724803.6|725780.4|724780.4|30
1631862830000|2021-09-17 07:13:50|725804.8|724804.8|725805.9|724805.9|725807.7|724807.7|725782.7|724782.7|30
1631862840000|2021-09-17 07:14:00|725789|724789|725762.4|724762.4|725790.2|724790.2|725762.4|724762.4|31
1631862850000|2021-09-17 07:14:10|725775.2|724775.2|726378.7|724378.7|726399|724888.9|725771.8|724291.3|35
1631862860000|2021-09-17 07:14:20|725879|724879|726400.4|724400.4|726400.4|724913|725879|724380.5|33
1631862870000|2021-09-17 07:14:30|725898.9|724898.9|725964.1|724964.1|726433.8|724964.1|725883.6|724433.8|34
1631862880000|2021-09-17 07:14:40|725948.5|724948.5|725982.4|724982.4|726491.3|724987.3|725925.8|724449.1|35
1631862890000|2021-09-17 07:14:50|725983.2|724983.2|725973.5|724973.5|726472.8|724983.2|725968.5|724470.1|32
1631862900000|2021-09-17 07:15:00|725974.1|724974.1|726087|725087|726601.2|725112.5|725970.7|724485.6|36
1631862910000|2021-09-17 07:15:10|726085.6|725085.6|726580|724580|726604.5|725086|726055.6|724552.5|35
1631862920000|2021-09-17 07:15:20|726559|724559|726493.8|724493.8|726560.8|725060.9|725981.5|724485.5|33
1631862930000|2021-09-17 07:15:30|726005.6|725005.6|725963.9|724963.9|726012.3|725012.3|725950.5|724950.5|38
1631862940000|2021-09-17 07:15:40|725958.7|724958.7|725871.6|724871.6|725973.4|724973.4|725867.5|724867.5|37
1631862950000|2021-09-17 07:15:50|725875.1|724875.1|725888.8|724888.8|725893.4|724893.4|725872.5|724872.5|24
1631862960000|2021-09-17 07:16:00|725896.5|724896.5|725873.5|724873.5|726390.7|724898.2|725861.8|724370.5|36
1631862970000|2021-09-17 07:16:10|725861|724861|725864.6|724864.6|726383.1|724877.6|725860.5|724377.6|24
1631862980000|2021-09-17 07:16:20|725867.6|724867.6|725877.6|724877.6|725915|724915|725857.4|724857.4|29
1631862990000|2021-09-17 07:16:30|725880.9|724880.9|725877.9|724877.9|725885.7|724885.7|725869.3|724869.3|34
1631863000000|2021-09-17 07:16:40|725876.4|724876.4|726333.4|724333.4|726362.7|724878.5|725821.7|724329.3|30
1631863010000|2021-09-17 07:16:50|725835|724835|725844.7|724844.7|725844.7|724844.7|725819.8|724819.8|29
1631863020000|2021-09-17 07:17:00|725841|724841|726337|724337|726337|724843.2|725827.7|724323.8|29
1631863030000|2021-09-17 07:17:10|726334.9|724334.9|725889.1|724889.1|726373.9|724901.5|725842.3|724334.9|33
1631863040000|2021-09-17 07:17:20|725890|724890|725911.1|724911.1|726412|724922.3|725874.4|724412|26
1631863050000|2021-09-17 07:17:30|725918.6|724918.6|725957.5|724957.5|725974.7|724974.7|725906.1|724906.1|31
1631863060000|2021-09-17 07:17:40|725953.5|724953.5|726100.7|725100.7|726576.3|725100.7|725953.5|724532|37
1631863070000|2021-09-17 07:17:50|726074.3|725074.3|726574.2|724574.2|726582.8|725082.4|726048.1|724552.5|32
1631863080000|2021-09-17 07:18:00|726573.9|724573.9|726077.1|725077.1|726577.9|725079.3|726075.7|724573.1|28
1631863090000|2021-09-17 07:18:10|726078.2|725078.2|726587.8|724587.8|726604.7|725101.7|726067|724580.2|28
1631863100000|2021-09-17 07:18:20|726591.2|724591.2|726705.9|724705.9|726708.9|725198.5|726091.5|724585.2|38
1631863110000|2021-09-17 07:18:30|726692.9|724692.9|726661.4|724661.4|726723.3|725170.7|726170.7|724657.2|33
1631863120000|2021-09-17 07:18:40|726664.1|724664.1|726636.8|724636.8|726669.8|724669.8|726636.8|724636.8|28
1631863130000|2021-09-17 07:18:50|726640.1|724640.1|726722.5|724722.5|726728.6|725230|726157.4|724639.1|28
1631863140000|2021-09-17 07:19:00|726208.5|725208.5|726717.4|724717.4|726731.1|725242.7|726208.5|724709.4|33
1631863150000|2021-09-17 07:19:10|726727.8|724727.8|726742.7|724742.7|726742.7|725224.7|726223.5|724723.9|25
1631863160000|2021-09-17 07:19:20|726232.9|725232.9|726173.3|725173.3|726720.1|725232.9|726161.9|724682.6|32
1631863170000|2021-09-17 07:19:30|726172.8|725172.8|726210|725210|726693.8|725210|726142.9|724691.5|30
1631863180000|2021-09-17 07:19:40|726192|725192|726165.6|725165.6|726205.6|725205.6|726141.6|725141.6|35
1631863190000|2021-09-17 07:19:50|726145.8|725145.8|726510.4|724510.4|726587.6|725176.3|726023.2|724510.4|38
1631863200000|2021-09-17 07:20:00|726495.9|724495.9|726563.3|724563.3|726569.9|725081.3|726063.8|724495.9|32
1631863210000|2021-09-17 07:20:10|726565.4|724565.4|726625|724625|726627.3|725081.7|726069.6|724565.4|27
1631863220000|2021-09-17 07:20:20|726623.8|724623.8|726522.4|724522.4|726631.4|725045.6|726033.7|724483.6|30
1631863230000|2021-09-17 07:20:30|726520.8|724520.8|726536|724536|726548.6|725046.2|726011|724508.8|27
1631863240000|2021-09-17 07:20:40|726529.6|724529.6|726496.1|724496.1|726544.3|725011|725998.8|724466.7|37
1631863250000|2021-09-17 07:20:50|726001.8|725001.8|726515.5|724515.5|726526.3|725023.6|726001.8|724501.8|31
1631863260000|2021-09-17 07:21:00|726489.9|724489.9|725921|724921|726495.6|724940.7|725920.6|724442|33
1631863270000|2021-09-17 07:21:10|725899.7|724899.7|725924.4|724924.4|726419.5|724926.6|725895.9|724397.3|31
1631863280000|2021-09-17 07:21:20|725923.5|724923.5|726413|724413|726420.1|724926.5|725893.8|724402.7|30
1631863290000|2021-09-17 07:21:30|726402.6|724402.6|726384.4|724384.4|726428|724919.7|725884.9|724382.8|31
1631863300000|2021-09-17 07:21:40|725893.6|724893.6|725883.2|724883.2|726408.8|724910.2|725866.9|724400.5|37
1631863310000|2021-09-17 07:21:50|725899.9|724899.9|725909|724909|726394.9|724909|725894|724382.4|28
1631863320000|2021-09-17 07:22:00|725905.4|724905.4|725899.5|724899.5|726433.8|724918.4|725899.2|724433.8|30
1631863330000|2021-09-17 07:22:10|725888.9|724888.9|725882.8|724882.8|725920.1|724920.1|725864.3|724864.3|33
1631863340000|2021-09-17 07:22:20|725891.9|724891.9|725921.9|724921.9|725926|724926|725881.9|724881.9|28
1631863350000|2021-09-17 07:22:30|725920.3|724920.3|725905.1|724905.1|726425.5|724933.1|725899|724397.5|29
1631863360000|2021-09-17 07:22:40|725899.7|724899.7|725821.3|724821.3|725907.4|724907.4|725804.7|724804.7|31
1631863370000|2021-09-17 07:22:50|725819.8|724819.8|725858.9|724858.9|726350.6|724858.9|725819.2|724318.2|29
1631863380000|2021-09-17 07:23:00|725855.2|724855.2|725858.4|724858.4|726359.6|724865.9|725839.2|724343.8|30
1631863390000|2021-09-17 07:23:10|725858.2|724858.2|725846.9|724846.9|725860.4|724860.4|725838.3|724838.3|28
1631863400000|2021-09-17 07:23:20|725845.5|724845.5|725804.3|724804.3|726329.6|724851.5|725802.7|724329.6|31
1631863410000|2021-09-17 07:23:30|725800.6|724800.6|725763.9|724763.9|726311.5|724814.9|725757.3|724294.5|35
1631863420000|2021-09-17 07:23:40|725746|724746|725764.3|724764.3|726257.4|724775.5|725734|724236.6|26
1631863430000|2021-09-17 07:23:50|725768.9|724768.9|725754.1|724754.1|725769.1|724769.1|725736.4|724736.4|26
1631863440000|2021-09-17 07:24:00|725753.7|724753.7|725767|724767|725773|724773|725739.1|724739.1|29
1631863450000|2021-09-17 07:24:10|725766.1|724766.1|725747.8|724747.8|725768.4|724768.4|725727.5|724727.5|25
1631863460000|2021-09-17 07:24:20|725747.5|724747.5|725722.2|724722.2|726216.1|724750.9|725721|724216.1|35
1631863470000|2021-09-17 07:24:30|725703.8|724703.8|725699.8|724699.8|725714.9|724714.9|725681.7|724681.7|28
1631863480000|2021-09-17 07:24:40|725689.3|724689.3|725784.7|724784.7|726252.1|724787.1|725689.3|724244.6|36
1631863490000|2021-09-17 07:24:50|725784|724784|725779.1|724779.1|725785.8|724785.8|725760.6|724760.6|29
1631863500000|2021-09-17 07:25:00|725771.6|724771.6|726249.1|724249.1|726257.5|724771.6|725738.9|724232.8|23
1631863510000|2021-09-17 07:25:10|726249|724249|725727.2|724727.2|726255.3|724727.9|725677.4|724182|29
1631863520000|2021-09-17 07:25:20|725724.4|724724.4|726247.1|724247.1|726251.5|724764.4|725724.4|724208.8|29
1631863530000|2021-09-17 07:25:30|725752.3|724752.3|725758.2|724758.2|725759.1|724759.1|725749.3|724749.3|26
1631863540000|2021-09-17 07:25:40|725758.6|724758.6|725755.2|724755.2|725759.5|724759.5|725750.3|724750.3|30
1631863550000|2021-09-17 07:25:50|725755.8|724755.8|725751.2|724751.2|725755.8|724755.8|725739|724739|27
1631863560000|2021-09-17 07:26:00|725756.4|724756.4|725751.5|724751.5|726254.9|724768.8|725751|724232.8|22
1631863570000|2021-09-17 07:26:10|725750|724750|725790.8|724790.8|726271.4|724791.2|725738.5|724255.8|38
1631863580000|2021-09-17 07:26:20|725787.9|724787.9|725834.1|724834.1|726328.7|724834.5|725779.7|724323.6|33
1631863590000|2021-09-17 07:26:30|725835.4|724835.4|725813.8|724813.8|726319.5|724843.5|725803.4|724319.5|28
1631863600000|2021-09-17 07:26:40|725807.5|724807.5|725819.2|724819.2|726329.8|724827.9|725797.1|724313.2|30
1631863610000|2021-09-17 07:26:50|725804.7|724804.7|725762.8|724762.8|726312.5|724804.7|725762.8|724249.6|34
1631863620000|2021-09-17 07:27:00|725748.5|724748.5|725757|724757|725758.2|724758.2|725740.2|724740.2|34
1631863630000|2021-09-17 07:27:10|725757.5|724757.5|725791.9|724791.9|726266.9|724791.9|725742.3|724240.3|34
1631863640000|2021-09-17 07:27:20|725790.4|724790.4|725795|724795|725795.8|724795.8|725769|724769|29
1631863650000|2021-09-17 07:27:30|725790.2|724790.2|725784.3|724784.3|725795.9|724795.9|725778.5|724778.5|23
1631863660000|2021-09-17 07:27:40|725788.2|724788.2|725791.7|724791.7|725799.3|724799.3|725788.2|724788.2|29
1631863670000|2021-09-17 07:27:50|725792|724792|726334.6|724334.6|726334.6|724827.6|725783.6|724311.9|28
1631863680000|2021-09-17 07:28:00|726319.9|724319.9|725821.6|724821.6|726327.8|724830.9|725809.1|724297.5|37
1631863690000|2021-09-17 07:28:10|725816.8|724816.8|725809.2|724809.2|725822.9|724822.9|725794.7|724794.7|29
1631863700000|2021-09-17 07:28:20|725798.8|724798.8|726316.8|724316.8|726323.3|724837.6|725798.8|724308.9|32
1631863710000|2021-09-17 07:28:30|726316.6|724316.6|725792|724792|726317.6|724820.5|725775.6|724285.2|36
1631863720000|2021-09-17 07:28:40|725787.7|724787.7|725788.9|724788.9|725797.6|724797.6|725771.9|724771.9|30
1631863730000|2021-09-17 07:28:50|725783.4|724783.4|725819.6|724819.6|726324.1|724824.5|725780.8|724287.4|37
1631863740000|2021-09-17 07:29:00|725815.2|724815.2|725864|724864|726344.5|724864|725814.4|724313.6|39
1631863750000|2021-09-17 07:29:10|725868.7|724868.7|726397.6|724397.6|726418.3|724920.7|725868.7|724378.1|35
1631863760000|2021-09-17 07:29:20|726380.1|724380.1|726421.3|724421.3|726432|724901.5|725885.1|724378.2|30
1631863770000|2021-09-17 07:29:30|725931.4|724931.4|725931|724931|725938.2|724938.2|725916.1|724916.1|29
1631863780000|2021-09-17 07:29:40|725931.7|724931.7|725925.4|724925.4|725931.7|724931.7|725923.6|724923.6|20
1631863790000|2021-09-17 07:29:50|725921.7|724921.7|725938.7|724938.7|725939.7|724939.7|725921.6|724921.6|24
1631863800000|2021-09-17 07:30:00|725900.9|724900.9|725909.4|724909.4|726398.7|724911.8|725900.1|724398.7|27
1631863810000|2021-09-17 07:30:10|725907.3|724907.3|725906.4|724906.4|725916.1|724916.1|725893.3|724893.3|27
1631863820000|2021-09-17 07:30:20|725901.4|724901.4|725891.6|724891.6|726421|724917.1|725883.3|724403.8|36
1631863830000|2021-09-17 07:30:30|725891.7|724891.7|725856.1|724856.1|725892|724892|725849.8|724849.8|28
1631863840000|2021-09-17 07:30:40|725861.4|724861.4|725855|724855|726340.6|724864.3|725843.2|724329|30
1631863850000|2021-09-17 07:30:50|725820|724820|725862|724862|725869.4|724869.4|725820|724820|26
1631863860000|2021-09-17 07:31:00|725863.8|724863.8|725850.5|724850.5|725873.8|724873.8|725847.5|724847.5|24
1631863870000|2021-09-17 07:31:10|725852.7|724852.7|726319.4|724319.4|726341.6|724852.7|725820.7|724310.1|32
1631863880000|2021-09-17 07:31:20|726319|724319|726323.4|724323.4|726323.4|724323.4|726313|724313|30
1631863890000|2021-09-17 07:31:30|726322.4|724322.4|726291.2|724291.2|726322.4|724825.6|725796.1|724288.7|28
1631863900000|2021-09-17 07:31:40|725794.4|724794.4|725824.1|724824.1|726322.1|724835.5|725794.4|724308.2|31
1631863910000|2021-09-17 07:31:50|725826.1|724826.1|726319.1|724319.1|726323.4|724829|725817.6|724309.8|22
1631863920000|2021-09-17 07:32:00|726323.8|724323.8|726374.5|724374.5|726374.5|724874.3|725856.6|724321.8|33
1631863930000|2021-09-17 07:32:10|726323.7|724323.7|725903.5|724903.5|726388.2|724903.5|725850.5|724323.7|27
1631863940000|2021-09-17 07:32:20|725903|724903|725928|724928|726416|724933.2|725880.7|724392.1|28
1631863950000|2021-09-17 07:32:30|725929.5|724929.5|725944.8|724944.8|726427.3|724944.8|725912|724398.2|30
1631863960000|2021-09-17 07:32:40|726422|724422|726435.5|724435.5|726439.5|724439.5|726415.2|724415.2|33
1631863970000|2021-09-17 07:32:50|726434.6|724434.6|726432.4|724432.4|726434.6|724434.6|726424.3|724424.3|18
1631863980000|2021-09-17 07:33:00|725935.4|724935.4|725931.6|724931.6|725940.4|724940.4|725930.2|724930.2|22
1631863990000|2021-09-17 07:33:10|725928.8|724928.8|726417.4|724417.4|726426.6|724940.4|725918.3|724395.5|22
1631864000000|2021-09-17 07:33:20|725919.8|724919.8|725904.4|724904.4|725930.4|724930.4|725892.3|724892.3|28
1631864010000|2021-09-17 07:33:30|725898.6|724898.6|725892|724892|725912.3|724912.3|725892|724892|26
1631864020000|2021-09-17 07:33:40|725894.9|724894.9|725880.9|724880.9|726381.3|724894.9|725861.1|724362.8|26
1631864030000|2021-09-17 07:33:50|725877.5|724877.5|725847.3|724847.3|726348.2|724878.6|725817.2|724319.8|32
1631864040000|2021-09-17 07:34:00|725837.6|724837.6|725823.8|724823.8|725841.7|724841.7|725823.7|724823.7|24
1631864050000|2021-09-17 07:34:10|725820.5|724820.5|725820.9|724820.9|725835.9|724835.9|725815|724815|16
1631864060000|2021-09-17 07:34:20|725822.2|724822.2|726313.2|724313.2|726335.9|724849|725814.3|724304.5|31
1631864070000|2021-09-17 07:34:30|725815.3|724815.3|725823.4|724823.4|725828.6|724828.6|725815.3|724815.3|27
1631864080000|2021-09-17 07:34:40|725827.2|724827.2|725821.2|724821.2|725831.7|724831.7|725821.2|724821.2|20
1631864090000|2021-09-17 07:34:50|725821.4|724821.4|725844.7|724844.7|726343.9|724860.5|725818.9|724340.6|26
1631864100000|2021-09-17 07:35:00|725841.7|724841.7|725824.1|724824.1|725857.7|724857.7|725809.9|724809.9|37
1631864110000|2021-09-17 07:35:10|725831.9|724831.9|725820.2|724820.2|725840|724840|725817.8|724817.8|25
1631864120000|2021-09-17 07:35:20|725810.3|724810.3|725825.5|724825.5|725830.5|724830.5|725810.3|724810.3|28
1631864130000|2021-09-17 07:35:30|725833.4|724833.4|725825.4|724825.4|725836.8|724836.8|725819|724819|23
1631864140000|2021-09-17 07:35:40|725835|724835|726223.2|724223.2|726288|724835.5|725731.8|724221.9|33
1631864150000|2021-09-17 07:35:50|726233.9|724233.9|726252.1|724252.1|726257.2|724761.8|725761.8|724222.4|29
1631864160000|2021-09-17 07:36:00|725743.3|724743.3|726237.7|724237.7|726256.1|724765.5|725743.3|724225.8|29
1631864170000|2021-09-17 07:36:10|725726.5|724726.5|725790.3|724790.3|726292.4|724792.3|725726.5|724255.7|29
1631864180000|2021-09-17 07:36:20|725789.9|724789.9|726314.6|724314.6|726335.8|724793.7|725789.2|724296.9|24
1631864190000|2021-09-17 07:36:30|725818.8|724818.8|725815.9|724815.9|726330.5|724837.5|725787.7|724280.9|32
1631864200000|2021-09-17 07:36:40|725818.7|724818.7|725803.8|724803.8|726311.3|724818.7|725790.7|724297.9|34
1631864210000|2021-09-17 07:36:50|725803|724803|726251.1|724251.1|726261.8|724803|725771.6|724242.2|26
1631864220000|2021-09-17 07:37:00|726254|724254|725809.6|724809.6|726311.6|724812.7|725764.5|724254|30
1631864230000|2021-09-17 07:37:10|726295.4|724295.4|725789.4|724789.4|726295.4|724790|725761.6|724265.6|33
1631864240000|2021-09-17 07:37:20|725788.9|724788.9|725778|724778|726311.5|724788.9|725767.2|724263.1|33
1631864250000|2021-09-17 07:37:30|725769.6|724769.6|725809|724809|726318.5|724815.2|725769.6|724285.4|31
1631864260000|2021-09-17 07:37:40|725814.6|724814.6|726271.8|724271.8|726325.9|724839|725811|724258.7|31
1631864270000|2021-09-17 07:37:50|726274.8|724274.8|726250|724250|726274.8|724768.9|725762.5|724248|24
1631864280000|2021-09-17 07:38:00|726252.8|724252.8|726262.6|724262.6|726264.8|724264.8|726248.7|724248.7|21
1631864290000|2021-09-17 07:38:10|726268|724268|725807.2|724807.2|726313.5|724811.3|725761.5|724266.8|32
1631864300000|2021-09-17 07:38:20|725806.4|724806.4|725802|724802|725812.1|724812.1|725791|724791|24
1631864310000|2021-09-17 07:38:30|725793.4|724793.4|726366.2|724366.2|726374|724851|725791.8|724284.7|28
1631864320000|2021-09-17 07:38:40|726359.8|724359.8|726362.4|724362.4|726379.2|724889.8|725866.3|724350.8|30
1631864330000|2021-09-17 07:38:50|726364.9|724364.9|725865.9|724865.9|726367.8|724865.9|725852.1|724344.5|26
1631864340000|2021-09-17 07:39:00|725861.5|724861.5|725866.8|724866.8|726384|724866.8|725857.9|724369|22
1631864350000|2021-09-17 07:39:10|725850.9|724850.9|725855.4|724855.4|725860.6|724860.6|725841.2|724841.2|18
1631864360000|2021-09-17 07:39:20|725856.7|724856.7|725854.4|724854.4|725859.6|724859.6|725853.1|724853.1|14
1631864370000|2021-09-17 07:39:30|725855.8|724855.8|725866.6|724866.6|725866.6|724866.6|725847.4|724847.4|20
1631864380000|2021-09-17 07:39:40|725857|724857|726393.4|724393.4|726394.6|724902.5|725844|724389.9|25
1631864390000|2021-09-17 07:39:50|726395.4|724395.4|726396.3|724396.3|726408.2|724408.2|726382.4|724382.4|23
1631864400000|2021-09-17 07:40:00|726396|724396|726391.5|724391.5|726418.4|724918.3|725889.1|724374.7|24
1631864410000|2021-09-17 07:40:10|726399.5|724399.5|726400.9|724400.9|726405.2|724878.4|725864.2|724365.2|31
1631864420000|2021-09-17 07:40:20|725899.4|724899.4|725939.6|724939.6|726451.9|724947.2|725896.8|724451.9|25
1631864430000|2021-09-17 07:40:30|725940.3|724940.3|725943.4|724943.4|725949.2|724949.2|725931.6|724931.6|31
1631864440000|2021-09-17 07:40:40|725945.8|724945.8|725942.8|724942.8|725945.8|724945.8|725924.7|724924.7|24
1631864450000|2021-09-17 07:40:50|725935.5|724935.5|725950.2|724950.2|725950.2|724950.2|725933|724933|18
1631864460000|2021-09-17 07:41:00|725939|724939|725951.6|724951.6|726447|724951.6|725920.5|724430.2|24
1631864470000|2021-09-17 07:41:10|725953.2|724953.2|725933.6|724933.6|726441.9|724953.2|725933.5|724428.9|23
1631864480000|2021-09-17 07:41:20|725936.2|724936.2|725942.1|724942.1|726438.3|724947.9|725918.9|724438.3|32
1631864490000|2021-09-17 07:41:30|725933.6|724933.6|725957.1|724957.1|725959|724959|725933.6|724933.6|23
1631864500000|2021-09-17 07:41:40|725945.5|724945.5|725947.2|724947.2|725953.3|724953.3|725941.5|724941.5|18
1631864510000|2021-09-17 07:41:50|725947.3|724947.3|726011.7|725011.7|726016.1|725016.1|725947.3|724947.3|18
1631864520000|2021-09-17 07:42:00|726006.2|725006.2|726503.6|724503.6|726531|725006.3|725992.8|724492.6|25
1631864530000|2021-09-17 07:42:10|726512.4|724512.4|726522.3|724522.3|726530.6|724530.6|726512.4|724512.4|23
1631864540000|2021-09-17 07:42:20|726020.9|725020.9|726022.8|725022.8|726029.6|725029.6|726010|725010|19
1631864550000|2021-09-17 07:42:30|726020.2|725020.2|726000.1|725000.1|726029.4|725029.4|726000.1|725000.1|26
1631864560000|2021-09-17 07:42:40|726019.6|725019.6|726016.2|725016.2|726019.6|725019.6|725993.4|724993.4|32
1631864570000|2021-09-17 07:42:50|726006.8|725006.8|726014.6|725014.6|726030.5|725030.5|726004.4|725004.4|26
1631864580000|2021-09-17 07:43:00|726013.2|725013.2|726013.2|725013.2|726017.5|725017.5|726010.3|725010.3|18
1631864590000|2021-09-17 07:43:10|726520.4|724520.4|726556.7|724556.7|726556.7|725062.3|726040.3|724520.4|30
1631864600000|2021-09-17 07:43:20|726551|724551|726517|724517|726551|725054.4|726027.1|724513.2|28
1631864610000|2021-09-17 07:43:30|726528.1|724528.1|726606.4|724606.4|726606.4|725100.8|726027.4|724520.8|29
1631864620000|2021-09-17 07:43:40|726605.7|724605.7|726086.5|725086.5|726608.9|725110.9|726060|724570.9|25
1631864630000|2021-09-17 07:43:50|726081.2|725081.2|726079.6|725079.6|726086.4|725086.4|726077.4|725077.4|26
1631864640000|2021-09-17 07:44:00|726079.8|725079.8|726088|725088|726096.2|725096.2|726072.9|725072.9|31
1631864650000|2021-09-17 07:44:10|726088.5|725088.5|726124.3|725124.3|726126.6|725126.6|726082.1|725082.1|26
1631864660000|2021-09-17 07:44:20|726124.9|725124.9|726105.4|725105.4|726613.5|725124.9|726086.8|724599.4|25
1631864670000|2021-09-17 07:44:30|726102.3|725102.3|726123|725123|726125|725125|726102.3|725102.3|27
1631864680000|2021-09-17 07:44:40|726121.3|725121.3|726119.1|725119.1|726139.9|725139.9|726111.2|725111.2|27
1631864690000|2021-09-17 07:44:50|726103|725103|726095.4|725095.4|726129.8|725129.8|726095.4|725095.4|28
1631864700000|2021-09-17 07:45:00|726107.6|725107.6|726114.4|725114.4|726600.6|725122.9|726071.5|724575.1|31
1631864710000|2021-09-17 07:45:10|726115|725115|726147.4|725147.4|726648.4|725147.4|726099.4|724619.8|34
1631864720000|2021-09-17 07:45:20|726135.6|725135.6|726161.3|725161.3|726656.3|725165.7|726135.6|724656.3|19
1631864730000|2021-09-17 07:45:30|726160.6|725160.6|726076.8|725076.8|726647.4|725160.6|726066.6|724581.3|24
1631864740000|2021-09-17 07:45:40|726075.6|725075.6|726056.8|725056.8|726580.3|725097.8|726056.8|724579.3|27
1631864750000|2021-09-17 07:45:50|726063.6|725063.6|726110.5|725110.5|726600.3|725116.8|726059.2|724600.3|29
1631864760000|2021-09-17 07:46:00|726103|725103|726125.4|725125.4|726125.6|725125.6|726103|725103|19
1631864770000|2021-09-17 07:46:10|726124.6|725124.6|726199.1|725199.1|726688|725200.1|726105.3|724660|24
1631864780000|2021-09-17 07:46:20|726200.1|725200.1|726186.5|725186.5|726688.1|725207.4|726174.8|724688.1|19
1631864790000|2021-09-17 07:46:30|726180.2|725180.2|726222.5|725222.5|726226|725226|726180.2|725180.2|27
1631864800000|2021-09-17 07:46:40|726218.2|725218.2|726248.5|725248.5|726743.5|725262.7|726207|724740.1|33
1631864810000|2021-09-17 07:46:50|726251.5|725251.5|726230.6|725230.6|726257.5|725257.5|726224.8|725224.8|19
1631864820000|2021-09-17 07:47:00|726709|724709|726192.9|725192.9|726709|725206|726183.4|724709|21
1631864830000|2021-09-17 07:47:10|726187.3|725187.3|726211.5|725211.5|726211.5|725211.5|726186|725186|29
1631864840000|2021-09-17 07:47:20|726726.3|724726.3|726239.7|725239.7|726729.9|725247.9|726221|724726.3|27
1631864850000|2021-09-17 07:47:30|726239|725239|726234.7|725234.7|726759.9|725248.6|726212.4|724759.9|26
1631864860000|2021-09-17 07:47:40|726243.7|725243.7|726726|724726|726732.2|725243.7|726237.5|724713|34
1631864870000|2021-09-17 07:47:50|726725.9|724725.9|726708.1|724708.1|726727.1|724727.1|726673.4|724673.4|29
1631864880000|2021-09-17 07:48:00|726690.8|724690.8|726715.3|724715.3|726715.8|724715.8|726681.8|724681.8|35
1631864890000|2021-09-17 07:48:10|726715.5|724715.5|726723.2|724723.2|726725.3|724725.3|726698.7|724698.7|20
1631864900000|2021-09-17 07:48:20|726721.5|724721.5|726742.7|724742.7|726742.7|724742.7|726717.9|724717.9|16
1631864910000|2021-09-17 07:48:30|726715.1|724715.1|726713.5|724713.5|726728.1|724728.1|726689.4|724689.4|22
1631864920000|2021-09-17 07:48:40|726716.9|724716.9|726728.9|724728.9|726729.8|724729.8|726708.8|724708.8|22
1631864930000|2021-09-17 07:48:50|726728.5|724728.5|726179.4|725179.4|726753.6|725179.4|726179.4|724659.8|32
1631864940000|2021-09-17 07:49:00|726175.1|725175.1|726172.6|725172.6|726186.5|725186.5|726172.6|725172.6|27
1631864950000|2021-09-17 07:49:10|726174.6|725174.6|726166.9|725166.9|726174.6|725174.6|726165.8|725165.8|17
1631864960000|2021-09-17 07:49:20|726165.2|725165.2|726175.3|725175.3|726175.3|725175.3|726165.2|725165.2|15
1631864970000|2021-09-17 07:49:30|726168.3|725168.3|726169.3|725169.3|726170.7|725170.7|726152|725152|17
1631864980000|2021-09-17 07:49:40|726157.5|725157.5|726171.9|725171.9|726173.2|725173.2|726157.5|725157.5|21
1631864990000|2021-09-17 07:49:50|726653.1|724653.1|726097.6|725097.6|726666|725130|726093.3|724620.5|25
1631865000000|2021-09-17 07:50:00|726090.2|725090.2|726082.3|725082.3|726574.9|725104.1|726071.3|724574.9|32
1631865010000|2021-09-17 07:50:10|726091.8|725091.8|726608.9|724608.9|726612.6|725121.1|726091.8|724596.1|29
1631865020000|2021-09-17 07:50:20|726607.1|724607.1|726106.9|725106.9|726608.8|725115.5|726098.7|724600.6|29
1631865030000|2021-09-17 07:50:30|726100|725100|726599.2|724599.2|726608.2|725110.7|726071.1|724570.4|28
1631865040000|2021-09-17 07:50:40|726586.6|724586.6|726620.3|724620.3|726657|725109.7|726089.6|724586.6|34
1631865050000|2021-09-17 07:50:50|726110|725110|726172.5|725172.5|726645.5|725173.3|726106.2|724645.5|28
1631865060000|2021-09-17 07:51:00|726172.4|725172.4|726160.2|725160.2|726173.8|725173.8|726159.8|725159.8|14
1631865070000|2021-09-17 07:51:10|726159.9|725159.9|726658.9|724658.9|726661.2|725160.3|726156.9|724646|22
1631865080000|2021-09-17 07:51:20|726653.8|724653.8|726161.6|725161.6|726675|725162.2|726143|724653.8|23
1631865090000|2021-09-17 07:51:30|726152.8|725152.8|726163.7|725163.7|726164.3|725164.3|726152.8|725152.8|11
1631865100000|2021-09-17 07:51:40|726165.4|725165.4|726080.7|725080.7|726641.6|725168.5|726075.2|724574.2|25
1631865110000|2021-09-17 07:51:50|726081.4|725081.4|726107.7|725107.7|726107.8|725107.8|726068.5|725068.5|32
1631865120000|2021-09-17 07:52:00|726098.7|725098.7|726097.7|725097.7|726103.7|725103.7|726090.8|725090.8|28
1631865130000|2021-09-17 07:52:10|726083.9|725083.9|726078.3|725078.3|726594.3|725095.1|726078.3|724574.9|28
1631865140000|2021-09-17 07:52:20|726071.1|725071.1|726079.1|725079.1|726102.6|725102.6|726057.3|725057.3|32
1631865150000|2021-09-17 07:52:30|726057.1|725057.1|726066.2|725066.2|726072.7|725072.7|726052.9|725052.9|27
1631865160000|2021-09-17 07:52:40|726059.4|725059.4|726550.8|724550.8|726550.8|725090.6|726059.4|724550.8|35
1631865170000|2021-09-17 07:52:50|726546.4|724546.4|726063.3|725063.3|726559.5|725063.6|726052.8|724546.4|30
1631865180000|2021-09-17 07:53:00|726046.3|725046.3|726065.7|725065.7|726070.8|725070.8|726014.9|725014.9|35
1631865190000|2021-09-17 07:53:10|726060|725060|726044.1|725044.1|726539|725062.2|726029.9|724529.6|33
1631865200000|2021-09-17 07:53:20|726036.8|725036.8|726027|725027|726522.6|725038.4|726014.6|724521.3|29
1631865210000|2021-09-17 07:53:30|726012.4|725012.4|726048.2|725048.2|726049.5|725049.5|726012.4|725012.4|26
1631865220000|2021-09-17 07:53:40|726035.1|725035.1|726044.6|725044.6|726558.9|725063.1|726035.1|724536|26
1631865230000|2021-09-17 07:53:50|726042.2|725042.2|726040.3|725040.3|726045.8|725045.8|726039.4|725039.4|20
1631865240000|2021-09-17 07:54:00|726041.7|725041.7|726050.1|725050.1|726053.5|725053.5|726041.7|725041.7|20
1631865250000|2021-09-17 07:54:10|726048.8|725048.8|726040.7|725040.7|726550.4|725051.9|726031.8|724538.1|25
1631865260000|2021-09-17 07:54:20|726022.9|725022.9|726521.8|724521.8|726521.8|725034.2|726019|724521.8|15
1631865270000|2021-09-17 07:54:30|726511.7|724511.7|726016.3|725016.3|726530.7|725022.4|725995.3|724500.7|29
1631865280000|2021-09-17 07:54:40|726531.3|724531.3|726069.6|725069.6|726568.2|725075.3|726031.8|724518.7|25
1631865290000|2021-09-17 07:54:50|726066.8|725066.8|726089.2|725089.2|726588.9|725109|726066.8|724570.4|27
1631865300000|2021-09-17 07:55:00|726075.2|725075.2|726044|725044|726565.4|725082.1|726025.8|724565.4|28
1631865310000|2021-09-17 07:55:10|726037.6|725037.6|726001|725001|726526.6|725037.6|725993.1|724489|33
1631865320000|2021-09-17 07:55:20|725984.5|724984.5|726026.6|725026.6|726026.6|725026.6|725984.5|724984.5|23
1631865330000|2021-09-17 07:55:30|726016.4|725016.4|726019|725019|726027.5|725027.5|726005.4|725005.4|22
1631865340000|2021-09-17 07:55:40|726002.2|725002.2|726003.3|725003.3|726020.1|725020.1|726002.2|725002.2|19
1631865350000|2021-09-17 07:55:50|726001.6|725001.6|725962.7|724962.7|726467|725003|725946.6|724467|35
1631865360000|2021-09-17 07:56:00|725965.1|724965.1|725986.9|724986.9|726487.9|724999.4|725962|724475.5|33
1631865370000|2021-09-17 07:56:10|725965.5|724965.5|725960.5|724960.5|725979.4|724979.4|725950.2|724950.2|33
1631865380000|2021-09-17 07:56:20|725952.6|724952.6|725960.8|724960.8|725968.2|724968.2|725952.6|724952.6|25
1631865390000|2021-09-17 07:56:30|725948.9|724948.9|726496.8|724496.8|726512.7|725012.5|725948.9|724488.5|26
1631865400000|2021-09-17 07:56:40|726495.6|724495.6|726428.8|724428.8|726509.9|724952.2|725935.7|724428.1|34
1631865410000|2021-09-17 07:56:50|726421.1|724421.1|726423.9|724423.9|726428.1|724428.1|726406.8|724406.8|32
1631865420000|2021-09-17 07:57:00|726423.4|724423.4|725948.5|724948.5|726426.2|724955.9|725939.4|724401.3|29
1631865430000|2021-09-17 07:57:10|725937.3|724937.3|725983.6|724983.6|726447|724983.6|725902.3|724421.5|31
1631865440000|2021-09-17 07:57:20|725977.2|724977.2|725953.8|724953.8|725980|724980|725941.3|724941.3|26
1631865450000|2021-09-17 07:57:30|725947.2|724947.2|725959.4|724959.4|725959.6|724959.6|725947.2|724947.2|25
1631865460000|2021-09-17 07:57:40|725959.3|724959.3|725978.5|724978.5|726533.6|724982.1|725959|724453.7|27
1631865470000|2021-09-17 07:57:50|725977.1|724977.1|726529.5|724529.5|726533.4|725028.2|725969.6|724522.8|27
1631865480000|2021-09-17 07:58:00|726527.7|724527.7|726054.3|725054.3|726562.2|725064.9|726021.7|724523.5|28
1631865490000|2021-09-17 07:58:10|726056.2|725056.2|726034.2|725034.2|726545.7|725056.5|726024.9|724535.2|34
1631865500000|2021-09-17 07:58:20|726036.4|725036.4|726034.5|725034.5|726037|725037|726009.6|725009.6|33
1631865510000|2021-09-17 07:58:30|726039.9|725039.9|726081.4|725081.4|726582.2|725089.5|726036.6|724563|30
1631865520000|2021-09-17 07:58:40|726073.4|725073.4|726032.5|725032.5|726556|725080.4|726032.5|724546.3|27
1631865530000|2021-09-17 07:58:50|726038.8|725038.8|726029.1|725029.1|726538.2|725053.8|726010.6|724538.2|32
1631865540000|2021-09-17 07:59:00|726019.8|725019.8|725973.3|724973.3|726027|725027|725953.6|724953.6|32
1631865550000|2021-09-17 07:59:10|725960.9|724960.9|725948.5|724948.5|726451.5|724969.1|725935.5|724441.3|33
1631865560000|2021-09-17 07:59:20|725949.7|724949.7|725940.8|724940.8|725952.8|724952.8|725935.2|724935.2|26
1631865570000|2021-09-17 07:59:30|725933.5|724933.5|725943.4|724943.4|725948.3|724948.3|725933.5|724933.5|24
1631865580000|2021-09-17 07:59:40|725942.4|724942.4|725995.9|724995.9|726010.8|725010.8|725942.4|724942.4|24
1631865590000|2021-09-17 07:59:50|726014.6|725014.6|726028.8|725028.8|726028.8|725028.8|726007|725007|16
1631865600000|2021-09-17 08:00:00|726028.5|725028.5|726481.6|724481.6|726513.4|725030.3|725951.3|724457.4|35
1631865610000|2021-09-17 08:00:10|725978|724978|726091.3|725091.3|726503.5|725091.3|725978|724503.5|30
1631865620000|2021-09-17 08:00:20|726094.9|725094.9|726773|724773|726779.9|725286.9|726085.3|724721.2|36
1631865630000|2021-09-17 08:00:30|726245.6|725245.6|726275.7|725275.7|726287|725287|726245.6|725245.6|33
1631865640000|2021-09-17 08:00:40|726264.6|725264.6|726272.8|725272.8|726278.3|725278.3|726249.3|725249.3|33
1631865650000|2021-09-17 08:00:50|726272.2|725272.2|726261.3|725261.3|726765.7|725276.3|726257.1|724760.6|24
1631865660000|2021-09-17 08:01:00|726271.8|725271.8|726314.5|725314.5|726770.5|725317.6|726262.1|724770.5|36
1631865670000|2021-09-17 08:01:10|726296.3|725296.3|726247.9|725247.9|726758.9|725305.3|726241.8|724739|34
1631865680000|2021-09-17 08:01:20|726245.7|725245.7|726239|725239|726247.9|725247.9|726221.8|725221.8|27
1631865690000|2021-09-17 08:01:30|726227.4|725227.4|726222.8|725222.8|726747|725238.4|726209.4|724747|26
1631865700000|2021-09-17 08:01:40|726212.2|725212.2|726728.1|724728.1|726733.8|725228.8|726201.2|724728.1|21
1631865710000|2021-09-17 08:01:50|726727.9|724727.9|726258.5|725258.5|726765.5|725262.5|726242.1|724727|27
1631865720000|2021-09-17 08:02:00|726253.5|725253.5|726275.1|725275.1|726276.1|725276.1|726252|725252|24
1631865730000|2021-09-17 08:02:10|726279.7|725279.7|726288.2|725288.2|726289|725289|726279.7|725279.7|22
1631865740000|2021-09-17 08:02:20|726287.8|725287.8|726283.8|725283.8|726794.6|725296|726261.6|724793.1|33
1631865750000|2021-09-17 08:02:30|726283.5|725283.5|726255.8|725255.8|726290.5|725290.5|726245|725245|31
1631865760000|2021-09-17 08:02:40|726248.4|725248.4|726266.6|725266.6|726269|725269|726245.6|725245.6|28
1631865770000|2021-09-17 08:02:50|726267.9|725267.9|726269|725269|726280.9|725280.9|726240.9|725240.9|28
1631865780000|2021-09-17 08:03:00|726267.2|725267.2|726256.9|725256.9|726267.6|725267.6|726253.7|725253.7|21
1631865790000|2021-09-17 08:03:10|726256.3|725256.3|726750.2|724750.2|726750.2|725256.3|726245.5|724750.2|23
1631865800000|2021-09-17 08:03:20|726188.5|725188.5|726217.1|725217.1|726217.7|725217.7|726188.5|725188.5|23
1631865810000|2021-09-17 08:03:30|726214.4|725214.4|726187.9|725187.9|726214.4|725214.4|726180.4|725180.4|26
1631865820000|2021-09-17 08:03:40|726188.8|725188.8|726134.3|725134.3|726193.7|725193.7|726129|725129|26
1631865830000|2021-09-17 08:03:50|726123.1|725123.1|726170.2|725170.2|726658.4|725217.8|726123.1|724658.4|31
1631865840000|2021-09-17 08:04:00|726180.3|725180.3|726132.8|725132.8|726691.2|725180.3|726132.8|724677.1|29
1631865850000|2021-09-17 08:04:10|726120.9|725120.9|726134.8|725134.8|726137.2|725137.2|726118.9|725118.9|32
1631865860000|2021-09-17 08:04:20|726139|725139|726623|724623|726649.5|725140.7|726111.3|724617.7|33
1631865870000|2021-09-17 08:04:30|726621.3|724621.3|726081.5|725081.5|726622|725131.8|726081.5|724618.4|36
1631865880000|2021-09-17 08:04:40|726103.1|725103.1|726103.1|725103.1|726115.6|725115.6|726093|725093|19
1631865890000|2021-09-17 08:04:50|726116.1|725116.1|726595.4|724595.4|726628.5|725119.6|726089|724595.4|23
1631865900000|2021-09-17 08:05:00|726084.1|725084.1|726109|725109|726602|725109|726073.7|724596.2|26
1631865910000|2021-09-17 08:05:10|726105.5|725105.5|726130.4|725130.4|726632|725148.9|726105.5|724628.3|28
1631865920000|2021-09-17 08:05:20|726139.3|725139.3|726167.7|725167.7|726172.4|725172.4|726137|725137|29
1631865930000|2021-09-17 08:05:30|726164.2|725164.2|726212.6|725212.6|726224.5|725224.5|726154.3|725154.3|25
1631865940000|2021-09-17 08:05:40|726215.6|725215.6|726266.4|725266.4|726273.1|725273.1|726210.1|725210.1|24
1631865950000|2021-09-17 08:05:50|726265.9|725265.9|726256.2|725256.2|726269.4|725269.4|726250.1|725250.1|28
1631865960000|2021-09-17 08:06:00|726255.7|725255.7|726257.3|725257.3|726258.6|725258.6|726224.2|725224.2|29
1631865970000|2021-09-17 08:06:10|726255.6|725255.6|726258.8|725258.8|726259.4|725259.4|726255.6|725255.6|15
1631865980000|2021-09-17 08:06:20|726258.1|725258.1|726275.4|725275.4|726772.3|725276.9|726257|724763.4|24
1631865990000|2021-09-17 08:06:30|726274.8|725274.8|726315.8|725315.8|726837|725319.6|726271|724813.8|33
1631866000000|2021-09-17 08:06:40|726316.2|725316.2|726287.8|725287.8|726816.1|725316.2|726273|724793.7|35
1631866010000|2021-09-17 08:06:50|726777.1|724777.1|726200.1|725200.1|726784.4|725272.3|726200.1|724732.5|30
1631866020000|2021-09-17 08:07:00|726210.5|725210.5|726210.9|725210.9|726212.6|725212.6|726197.7|725197.7|33
1631866030000|2021-09-17 08:07:10|726197.6|725197.6|726199|725199|726221.2|725221.2|726194.9|725194.9|35
1631866040000|2021-09-17 08:07:20|726191.6|725191.6|726180.3|725180.3|726199.9|725199.9|726173.8|725173.8|35
1631866050000|2021-09-17 08:07:30|726186.4|725186.4|726173.9|725173.9|726187.5|725187.5|726167.7|725167.7|31
1631866060000|2021-09-17 08:07:40|726176.1|725176.1|726150.5|725150.5|726669|725184.5|726142.4|724641.5|30
1631866070000|2021-09-17 08:07:50|726147|725147|726669.1|724669.1|726680.7|725189.1|726147|724668.1|26
1631866080000|2021-09-17 08:08:00|726667.8|724667.8|726142.1|725142.1|726670.3|725159.1|726140|724655.3|29
1631866090000|2021-09-17 08:08:10|726140.4|725140.4|726645.7|724645.7|726648.4|725148.2|726140|724645.7|22
1631866100000|2021-09-17 08:08:20|726645.8|724645.8|726206.1|725206.1|726725|725229.3|726184.3|724643.3|36
1631866110000|2021-09-17 08:08:30|726707.9|724707.9|726717.3|724717.3|726719.7|725214.2|726199.7|724707.9|22
1631866120000|2021-09-17 08:08:40|726725.4|724725.4|726227.6|725227.6|726725.4|725232.3|726226.9|724717.6|25
1631866130000|2021-09-17 08:08:50|726227.1|725227.1|726249.2|725249.2|726251.2|725251.2|726211.9|725211.9|24
1631866140000|2021-09-17 08:09:00|726249.5|725249.5|726707.8|724707.8|726729.7|725249.5|726196.3|724693.4|30
1631866150000|2021-09-17 08:09:10|726695.5|724695.5|726220.2|725220.2|726704.3|725223.6|726205.7|724695.5|28
1631866160000|2021-09-17 08:09:20|726217.2|725217.2|726208|725208|726218.8|725218.8|726203.5|725203.5|14
1631866170000|2021-09-17 08:09:30|726219.2|725219.2|726209.4|725209.4|726219.2|725219.2|726201.9|725201.9|26
1631866180000|2021-09-17 08:09:40|726211.7|725211.7|726214.5|725214.5|726218.5|725218.5|726204.5|725204.5|17
1631866190000|2021-09-17 08:09:50|726209.4|725209.4|726188.6|725188.6|726720.4|725216.1|726186.4|724710.8|28
1631866200000|2021-09-17 08:10:00|726201.5|725201.5|726230.6|725230.6|726712.9|725234.4|726190.8|724712.9|29
1631866210000|2021-09-17 08:10:10|726230.3|725230.3|726231.4|725231.4|726232.9|725232.9|726219.1|725219.1|17
1631866220000|2021-09-17 08:10:20|726230.3|725230.3|726223.1|725223.1|726230.3|725230.3|726215.9|725215.9|15
1631866230000|2021-09-17 08:10:30|726222.5|725222.5|726232|725232|726242.4|725242.4|726194.8|725194.8|32
1631866240000|2021-09-17 08:10:40|726219.8|725219.8|726200.3|725200.3|726219.9|725219.9|726199.5|725199.5|26
1631866250000|2021-09-17 08:10:50|726205|725205|726217.8|725217.8|726723.4|725222.2|726205|724718.8|24
1631866260000|2021-09-17 08:11:00|726215.8|725215.8|726200.8|725200.8|726215.8|725215.8|726192.3|725192.3|18
1631866270000|2021-09-17 08:11:10|726197.3|725197.3|726238.4|725238.4|726735.8|725238.4|726192.6|724732.1|19
1631866280000|2021-09-17 08:11:20|726241.7|725241.7|726243.2|725243.2|726257.7|725257.7|726229|725229|21
1631866290000|2021-09-17 08:11:30|726245.5|725245.5|726724.6|724724.6|726744.7|725256.8|726235.3|724724.6|30
1631866300000|2021-09-17 08:11:40|726225.2|725225.2|726744.8|724744.8|726747.7|725250.3|726212.5|724741.6|27
1631866310000|2021-09-17 08:11:50|726737.8|724737.8|726257.3|725257.3|726760.3|725289.1|726254.1|724737.8|28
1631866320000|2021-09-17 08:12:00|726259.1|725259.1|726284|725284|726754.1|725286.3|726248.9|724754.1|19
1631866330000|2021-09-17 08:12:10|726283.4|725283.4|726276.7|725276.7|726284.2|725284.2|726270.6|725270.6|24
1631866340000|2021-09-17 08:12:20|726274.2|725274.2|726781.1|724781.1|726781.1|725279.4|726273.6|724778|26
1631866350000|2021-09-17 08:12:30|726773|724773|726792.4|724792.4|726810.9|725321.8|726299.3|724773|29
1631866360000|2021-09-17 08:12:40|726818.4|724818.4|726338.8|725338.8|726828.4|725338.8|726323.2|724818.4|22
1631866370000|2021-09-17 08:12:50|726330.9|725330.9|726325.9|725325.9|726842.3|725339.5|726324.6|724834.3|27
1631866380000|2021-09-17 08:13:00|726324.7|725324.7|726335.5|725335.5|726801.1|725341.1|726286.1|724801.1|26
1631866390000|2021-09-17 08:13:10|726337|725337|726825.7|724825.7|726827.6|725338.2|726308.8|724809.7|23
1631866400000|2021-09-17 08:13:20|726824.3|724824.3|726324.4|725324.4|726825.4|725328.2|726320.6|724824.3|24
1631866410000|2021-09-17 08:13:30|726340.2|725340.2|726337.7|725337.7|726340.2|725340.2|726332.8|725332.8|13
1631866420000|2021-09-17 08:13:40|726337.5|725337.5|726380.9|725380.9|726383.1|725383.1|726330.9|725330.9|24
1631866430000|2021-09-17 08:13:50|726383.7|725383.7|726355.2|725355.2|726851.1|725386.1|726329.5|724830.4|26
1631866440000|2021-09-17 08:14:00|726354|725354|726358.1|725358.1|726850.3|725368.3|726337.3|724850.3|21
1631866450000|2021-09-17 08:14:10|726358.9|725358.9|726328.7|725328.7|726362.3|725362.3|726328.7|725328.7|25
1631866460000|2021-09-17 08:14:20|726328.9|725328.9|726344.7|725344.7|726355.7|725355.7|726328.9|725328.9|20
1631866470000|2021-09-17 08:14:30|726343.8|725343.8|726338.6|725338.6|726343.8|725343.8|726332.9|725332.9|20
1631866480000|2021-09-17 08:14:40|726344.2|725344.2|726861.7|724861.7|726872|725362.1|726343.5|724849.1|32
1631866490000|2021-09-17 08:14:50|726862|724862|726866.3|724866.3|726867.9|725374.2|726359.4|724862|28
1631866500000|2021-09-17 08:15:00|726869.8|724869.8|726374.3|725374.3|726904.5|725378.5|726373.2|724860.9|33
1631866510000|2021-09-17 08:15:10|726886.7|724886.7|726392.2|725392.2|726886.7|725403.2|726355.9|724864.6|33
1631866520000|2021-09-17 08:15:20|726398.1|725398.1|726944.4|724944.4|726948.3|725452.9|726393|724888.2|32
1631866530000|2021-09-17 08:15:30|726944.1|724944.1|726434.6|725434.6|726944.1|725434.6|726425.5|724926.1|33
1631866540000|2021-09-17 08:15:40|726404.3|725404.3|726425.8|725425.8|726911.6|725437.3|726401.8|724909.7|32
1631866550000|2021-09-17 08:15:50|726438.4|725438.4|726443.8|725443.8|726446.9|725446.9|726418.1|725418.1|35
1631866560000|2021-09-17 08:16:00|726444.9|725444.9|726438.3|725438.3|726452.6|725452.6|726427.3|725427.3|33
1631866570000|2021-09-17 08:16:10|726438.8|725438.8|726362.6|725362.6|726882.6|725450.1|726361.1|724868.9|35
1631866580000|2021-09-17 08:16:20|726860.4|724860.4|726288.7|725288.7|726860.4|725361.4|726285.3|724829.6|34
1631866590000|2021-09-17 08:16:30|726797.3|724797.3|726756|724756|726797.3|725251.3|726247.2|724744.8|30
1631866600000|2021-09-17 08:16:40|726242|725242|726231.8|725231.8|726744.9|725242|726231.2|724733.3|27
1631866610000|2021-09-17 08:16:50|726232.7|725232.7|726786.9|724786.9|726786.9|725259.1|726228.1|724736.4|27
1631866620000|2021-09-17 08:17:00|726253.5|725253.5|726780.5|724780.5|726808.5|725258.3|726253.5|724766|35
1631866630000|2021-09-17 08:17:10|726808.3|724808.3|726857|724857|726857|725289.6|726285.4|724780.6|33
1631866640000|2021-09-17 08:17:20|726885.4|724885.4|726343.3|725343.3|726896.1|725397.1|726343.3|724835.5|34
1631866650000|2021-09-17 08:17:30|726342.8|725342.8|726356.5|725356.5|726873|725381.6|726342.8|724861.7|29
1631866660000|2021-09-17 08:17:40|726356.7|725356.7|726915.9|724915.9|726937.8|725442.2|726356.7|724855.3|34
1631866670000|2021-09-17 08:17:50|726919.6|724919.6|726921.3|724921.3|726928.3|724928.3|726912.8|724912.8|35
1631866680000|2021-09-17 08:18:00|726923.4|724923.4|726384.7|725384.7|726943.1|725421.4|726378.9|724899|33
1631866690000|2021-09-17 08:18:10|726377|725377|726281.8|725281.8|726850.5|725393|726281.8|724793.4|38
1631866700000|2021-09-17 08:18:20|726280.6|725280.6|726776.1|724776.1|726776.1|725280.6|726269.9|724776.1|21
1631866710000|2021-09-17 08:18:30|726265.5|725265.5|726269.3|725269.3|726277|725277|726249.8|725249.8|26
1631866720000|2021-09-17 08:18:40|726266.1|725266.1|726261.9|725261.9|726274.9|725274.9|726261.9|725261.9|24
1631866730000|2021-09-17 08:18:50|726274.2|725274.2|726276.6|725276.6|726279|725279|726263|725263|18
1631866740000|2021-09-17 08:19:00|726268.4|725268.4|726257.4|725257.4|726273.1|725273.1|726257.4|725257.4|20
1631866750000|2021-09-17 08:19:10|726266.5|725266.5|726202.1|725202.1|726742|725267|726196.7|724716.2|27
1631866760000|2021-09-17 08:19:20|726191.3|725191.3|726207.3|725207.3|726710.1|725214.6|726178|724693.4|38
1631866770000|2021-09-17 08:19:30|726201.7|725201.7|726202.3|725202.3|726726.7|725210.5|726170|724682.9|37
1631866780000|2021-09-17 08:19:40|726202.5|725202.5|726674.7|724674.7|726709.7|725202.5|726151.8|724665|38
1631866790000|2021-09-17 08:19:50|726684.2|724684.2|726149.8|725149.8|726684.2|725169.9|726148.7|724684.2|30
1631866800000|2021-09-17 08:20:00|726102.5|725102.5|726631.7|724631.7|726632.7|725149.8|726098.6|724622.1|33
1631866810000|2021-09-17 08:20:10|726623.3|724623.3|726076|725076|726632|725127.6|726072|724604.1|35
1631866820000|2021-09-17 08:20:20|726073.4|725073.4|726090.2|725090.2|726612.2|725112|726065.5|724595.3|34
1631866830000|2021-09-17 08:20:30|726075.9|725075.9|726083.8|725083.8|726095.9|725095.9|726072.5|725072.5|21
1631866840000|2021-09-17 08:20:40|726091.3|725091.3|726085.4|725085.4|726095.6|725095.6|726081.6|725081.6|27
1631866850000|2021-09-17 08:20:50|726088.1|725088.1|726082.8|725082.8|726113.4|725113.4|726080.8|725080.8|25
1631866860000|2021-09-17 08:21:00|726085.9|725085.9|726151.6|725151.6|726673.7|725155.6|726080.5|724673.7|24
1631866870000|2021-09-17 08:21:10|726145.1|725145.1|726123.2|725123.2|726670.7|725160.5|726107.4|724620|24
1631866880000|2021-09-17 08:21:20|726124.7|725124.7|726618.7|724618.7|726635.1|725134.7|726115.1|724618.7|31
1631866890000|2021-09-17 08:21:30|726612|724612|726635.7|724635.7|726635.7|725126|726090.7|724600.5|25
1631866900000|2021-09-17 08:21:40|726635.9|724635.9|726132.9|725132.9|726659.8|725157.7|726125.7|724630.3|29
1631866910000|2021-09-17 08:21:50|726160.5|725160.5|726697.9|724697.9|726723.1|725205.1|726132.4|724627.4|32
1631866920000|2021-09-17 08:22:00|726697|724697|726703.9|724703.9|726708.2|724708.2|726693.4|724693.4|21
1631866930000|2021-09-17 08:22:10|726209.8|725209.8|726223.1|725223.1|726237.2|725237.2|726200|725200|28
1631866940000|2021-09-17 08:22:20|726219.4|725219.4|726221.5|725221.5|726237.9|725237.9|726211.6|725211.6|30
1631866950000|2021-09-17 08:22:30|726208.2|725208.2|726221.6|725221.6|726223.1|725223.1|726208.2|725208.2|24
1631866960000|2021-09-17 08:22:40|726221.2|725221.2|726218.7|725218.7|726223.4|725223.4|726206.4|725206.4|19
1631866970000|2021-09-17 08:22:50|726221.5|725221.5|726732.6|724732.6|726736.4|725226.2|726220.7|724729.3|19
1631866980000|2021-09-17 08:23:00|726731|724731|726236.4|725236.4|726733.4|725239.7|726232|724730.4|24
1631866990000|2021-09-17 08:23:10|726231.4|725231.4|726250.8|725250.8|726769|725262.5|726210.3|724741.7|29
1631867000000|2021-09-17 08:23:20|726255.3|725255.3|726272.4|725272.4|726792.5|725281.5|726252.2|724792.5|24
1631867010000|2021-09-17 08:23:30|726273|725273|726291|725291|726293.5|725293.5|726263.5|725263.5|23
1631867020000|2021-09-17 08:23:40|726813.3|724813.3|726293.2|725293.2|726840.6|725301.8|726268|724785.3|26
1631867030000|2021-09-17 08:23:50|726290.2|725290.2|726800.9|724800.9|726806.8|725290.2|726272.4|724797.1|25
1631867040000|2021-09-17 08:24:00|726289.3|725289.3|726278.5|725278.5|726295.3|725295.3|726277.3|725277.3|22
1631867050000|2021-09-17 08:24:10|726276.6|725276.6|726253.5|725253.5|726769.4|725295.1|726253.5|724765.5|21
1631867060000|2021-09-17 08:24:20|726262|725262|726274.2|725274.2|726774.1|725286.1|726258.1|724772|33
1631867070000|2021-09-17 08:24:30|726270.9|725270.9|726260.8|725260.8|726776.4|725271.5|726254.8|724769.1|25
1631867080000|2021-09-17 08:24:40|726254.6|725254.6|726268.2|725268.2|726270.2|725270.2|726254.6|725254.6|15
1631867090000|2021-09-17 08:24:50|726268.5|725268.5|726266.9|725266.9|726275.7|725275.7|726251.4|725251.4|20
1631867100000|2021-09-17 08:25:00|726267.1|725267.1|726261.9|725261.9|726273.8|725273.8|726251.6|725251.6|20
1631867110000|2021-09-17 08:25:10|726270.9|725270.9|726252.2|725252.2|726274|725274|726252.2|725252.2|19
1631867120000|2021-09-17 08:25:20|726261.9|725261.9|726257.3|725257.3|726791.6|725294.9|726224.9|724737.8|28
1631867130000|2021-09-17 08:25:30|726268.6|725268.6|726244.8|725244.8|726287.3|725287.3|726244.8|725244.8|20
1631867140000|2021-09-17 08:25:40|726244.2|725244.2|726223.5|725223.5|726723.2|725277.6|726217.3|724722.6|22
1631867150000|2021-09-17 08:25:50|726221.7|725221.7|726237.1|725237.1|726770.2|725269.2|726221.7|724750.8|26
1631867160000|2021-09-17 08:26:00|726236.9|725236.9|726233.2|725233.2|726244.9|725244.9|726232.2|725232.2|21
1631867170000|2021-09-17 08:26:10|726241.6|725241.6|726241.9|725241.9|726242|725242|726238.2|725238.2|18
1631867180000|2021-09-17 08:26:20|726240.9|725240.9|726236.9|725236.9|726242.5|725242.5|726236.9|725236.9|13
1631867190000|2021-09-17 08:26:30|726243.5|725243.5|726255.2|725255.2|726776.2|725272.4|726232.4|724761.8|28
1631867200000|2021-09-17 08:26:40|726252|725252|726237.5|725237.5|726755.3|725265.3|726237.1|724749.2|23
1631867210000|2021-09-17 08:26:50|726253.5|725253.5|726343.5|725343.5|726857.6|725347.6|726237.2|724749.7|26
1631867220000|2021-09-17 08:27:00|726347|725347|726466.2|725466.2|726967.4|725480.9|726347|724858.7|35
1631867230000|2021-09-17 08:27:10|726478.8|725478.8|726466.2|725466.2|726486.9|725486.9|726455.5|725455.5|32
1631867240000|2021-09-17 08:27:20|726464.2|725464.2|726466.4|725466.4|726475.4|725475.4|726462.3|725462.3|19
1631867250000|2021-09-17 08:27:30|726466.1|725466.1|726916.6|724916.6|726954.8|725477.4|726461.8|724907|33
1631867260000|2021-09-17 08:27:40|726907.7|724907.7|726979.8|724979.8|726979.8|725402.2|726388.8|724894.2|31
1631867270000|2021-09-17 08:27:50|726978|724978|726488.9|725488.9|726978|725502|726465.6|724978|28
1631867280000|2021-09-17 08:28:00|726489.6|725489.6|726908.5|724908.5|726935.2|725492.1|726404.7|724908.5|30
1631867290000|2021-09-17 08:28:10|726892.7|724892.7|726944.2|724944.2|726959.7|725418.1|726382.8|724875.9|35
1631867300000|2021-09-17 08:28:20|726941.3|724941.3|726937.6|724937.6|726973.8|724973.8|726937|724937|34
1631867310000|2021-09-17 08:28:30|726935.7|724935.7|726931.2|724931.2|726951|725446.7|726427|724918.1|33
1631867320000|2021-09-17 08:28:40|726925.1|724925.1|726902|724902|726925.1|725439.5|726392.6|724899.6|32
1631867330000|2021-09-17 08:28:50|726399.9|725399.9|726508.1|725508.1|727031.8|725524.6|726399.9|724954.6|33
1631867340000|2021-09-17 08:29:00|726508.8|725508.8|726544.1|725544.1|727036.1|725544.1|726508.8|725017.1|33
1631867350000|2021-09-17 08:29:10|727042.8|725042.8|727044.3|725044.3|727074.6|725074.6|727037.8|725037.8|33
1631867360000|2021-09-17 08:29:20|727035.1|725035.1|726529.6|725529.6|727035.1|725547.4|726529.5|725010.5|37
1631867370000|2021-09-17 08:29:30|726530|725530|727077.3|725077.3|727085.4|725591.4|726499.6|725021.7|33
1631867380000|2021-09-17 08:29:40|727078.7|725078.7|727074.3|725074.3|727091.4|725588.1|726561.8|725070.3|35
1631867390000|2021-09-17 08:29:50|727070.3|725070.3|726467.9|725467.9|727070.3|725525.9|726466.8|724984.2|34
1631867400000|2021-09-17 08:30:00|726464.4|725464.4|726967.2|724967.2|726970.4|725471.8|726458|724965.8|27
1631867410000|2021-09-17 08:30:10|726961.6|724961.6|726943.5|724943.5|726961.6|725431.7|726425.8|724918.6|34
1631867420000|2021-09-17 08:30:20|726938.1|724938.1|726431.4|725431.4|726941.6|725437.4|726424.2|724915.6|29
1631867430000|2021-09-17 08:30:30|726432.1|725432.1|726415.2|725415.2|726440.2|725440.2|726415.2|725415.2|19
1631867440000|2021-09-17 08:30:40|726414.9|725414.9|726888.9|724888.9|726900.3|725423.2|726366.6|724879.4|30
1631867450000|2021-09-17 08:30:50|726898.5|724898.5|726957|724957|726957|725423.1|726415.2|724887.9|31
1631867460000|2021-09-17 08:31:00|726947.6|724947.6|726957.1|724957.1|726957.5|724957.5|726938.7|724938.7|33
1631867470000|2021-09-17 08:31:10|726963|724963|726986.2|724986.2|726986.2|725490.6|726462.7|724951.5|25
1631867480000|2021-09-17 08:31:20|726985.3|724985.3|726483.6|725483.6|726985.3|725489.1|726475.9|724979.7|23
1631867490000|2021-09-17 08:31:30|726481.1|725481.1|726974|724974|726980.7|725484.1|726478.9|724972.2|22
1631867500000|2021-09-17 08:31:40|726979.5|724979.5|726970.3|724970.3|726979.5|724979.5|726970.3|724970.3|17
1631867510000|2021-09-17 08:31:50|726970.8|724970.8|726976.6|724976.6|726987.2|725472.2|726453|724970.6|24
1631867520000|2021-09-17 08:32:00|726991.3|724991.3|726526.9|725526.9|727037.5|725526.9|726502.2|724989.3|28
1631867530000|2021-09-17 08:32:10|726523.6|725523.6|727033.8|725033.8|727048.1|725543|726493|725010.2|28
1631867540000|2021-09-17 08:32:20|727029.7|725029.7|726532.7|725532.7|727057.9|725539.4|726523.7|725029.7|25
1631867550000|2021-09-17 08:32:30|726529.4|725529.4|726566.7|725566.7|727092.5|725573.6|726529.4|725046.5|27
1631867560000|2021-09-17 08:32:40|726575.9|725575.9|727026.4|725026.4|727033.5|725575.9|726547.5|725025.2|24
1631867570000|2021-09-17 08:32:50|726538.3|725538.3|726517.6|725517.6|727053.1|725539.4|726517.6|725017.5|19
1631867580000|2021-09-17 08:33:00|727034.9|725034.9|727018.4|725018.4|727034.9|725034.9|727017.7|725017.7|24
1631867590000|2021-09-17 08:33:10|727017.3|725017.3|726923.8|724923.8|727025.2|725533.1|726415.3|724918|27
1631867600000|2021-09-17 08:33:20|726929.5|724929.5|726939.2|724939.2|726956.5|724956.5|726916.6|724916.6|28
1631867610000|2021-09-17 08:33:30|726941.7|724941.7|726930.3|724930.3|726948.1|725438.1|726438.1|724913.7|33
1631867620000|2021-09-17 08:33:40|726919.1|724919.1|726953.4|724953.4|726953.8|725428.2|726426.7|724903.8|33
1631867630000|2021-09-17 08:33:50|726940.6|724940.6|726454.9|725454.9|726975.9|725463.7|726450.2|724940.6|30
1631867640000|2021-09-17 08:34:00|726454.4|725454.4|726980.4|724980.4|726987.7|725482.7|726447.9|724955.3|31
1631867650000|2021-09-17 08:34:10|726965.7|724965.7|727013.7|725013.7|727021.2|725491.2|726491.2|724962.4|30
1631867660000|2021-09-17 08:34:20|727005|725005|726991.1|724991.1|727017.8|725497.6|726470.5|724973.5|26
1631867670000|2021-09-17 08:34:30|726971.3|724971.3|726926.4|724926.4|726980|725419.8|726416.6|724916.6|31
1631867680000|2021-09-17 08:34:40|726918.2|724918.2|726917.8|724917.8|726920.6|725424.7|726411.2|724900.6|16
1631867690000|2021-09-17 08:34:50|726917.3|724917.3|726419.9|725419.9|726917.3|725422.1|726407.4|724917.2|21
1631867700000|2021-09-17 08:35:00|726415.2|725415.2|726885.8|724885.8|726932.5|725417|726390|724884.2|24
1631867710000|2021-09-17 08:35:10|726373|725373|726881.3|724881.3|726902.2|725385.2|726354.1|724865|28
1631867720000|2021-09-17 08:35:20|726388|725388|726820.8|724820.8|726895.9|725388.8|726370.4|724817.3|34
1631867730000|2021-09-17 08:35:30|726321.1|725321.1|726816.2|724816.2|726835.9|725321.1|726310.2|724815.3|23
1631867740000|2021-09-17 08:35:40|726827|724827|726312.9|725312.9|726836.9|725337.7|726302.5|724818.2|27
1631867750000|2021-09-17 08:35:50|726320.3|725320.3|726318.2|725318.2|726320.3|725320.3|726303.1|725303.1|21
1631867760000|2021-09-17 08:36:00|726308.3|725308.3|726839.2|724839.2|726854.7|725321.5|726308.3|724813.3|19
1631867770000|2021-09-17 08:36:10|726337.7|725337.7|726833.8|724833.8|726849.3|725341|726337.7|724833.2|23
1631867780000|2021-09-17 08:36:20|726840|724840|726319.7|725319.7|726845.5|725319.7|726316.3|724817.7|29
1631867790000|2021-09-17 08:36:30|726315.8|725315.8|726308.3|725308.3|726826|725335.4|726306|724811.4|30
1631867800000|2021-09-17 08:36:40|726294|725294|726293.1|725293.1|726802|725300.4|726274.7|724791.4|30
1631867810000|2021-09-17 08:36:50|726287.1|725287.1|726777.9|724777.9|726784.5|725296.4|726160.4|724668.2|30
1631867820000|2021-09-17 08:37:00|726759.8|724759.8|726733|724733|726759.8|725252.8|726252.8|724724.6|31
1631867830000|2021-09-17 08:37:10|726714.5|724714.5|726727.1|724727.1|726737|725207.1|726203.5|724709.5|30
1631867840000|2021-09-17 08:37:20|726730.7|724730.7|726233.8|725233.8|726737.4|725240.1|726220.5|724717.9|35
1631867850000|2021-09-17 08:37:30|726230.3|725230.3|726753.4|724753.4|726769.4|725238.4|726230.3|724737.8|29
1631867860000|2021-09-17 08:37:40|726757.1|724757.1|726725.2|724725.2|726757.1|724757.1|726725.2|724725.2|27
1631867870000|2021-09-17 08:37:50|726720.7|724720.7|726663.3|724663.3|726725.6|725179|726179|724662.7|33
1631867880000|2021-09-17 08:38:00|726663|724663|726668.4|724668.4|726668.4|724668.4|726662.1|724662.1|22
1631867890000|2021-09-17 08:38:10|726667.4|724667.4|726705|724705|726723.7|725188.3|726182|724665.3|30
1631867900000|2021-09-17 08:38:20|726705.1|724705.1|726220.4|725220.4|726743.7|725234.6|726220.4|724700.9|34
1631867910000|2021-09-17 08:38:30|726735.2|724735.2|726789.2|724789.2|726807.8|725238.4|726224.2|724728|32
1631867920000|2021-09-17 08:38:40|726791.6|724791.6|726741.3|724741.3|726796.6|724796.6|726725.7|724725.7|33
1631867930000|2021-09-17 08:38:50|726741.1|724741.1|726729.5|724729.5|726748.4|725250.6|726250.6|724714.8|32
1631867940000|2021-09-17 08:39:00|726738.6|724738.6|726751.7|724751.7|726767.4|725261.2|726246|724703.2|34
1631867950000|2021-09-17 08:39:10|726744|724744|726784.9|724784.9|726832.1|725321.6|726306.7|724744|36
1631867960000|2021-09-17 08:39:20|726797|724797|726761.4|724761.4|726804|725270.6|726257.7|724754|27
1631867970000|2021-09-17 08:39:30|726763.7|724763.7|726253.4|725253.4|726782.3|725256.5|726233.4|724723.5|37
1631867980000|2021-09-17 08:39:40|726251.7|725251.7|726743.2|724743.2|726759.2|725251.9|726248.2|724730.5|31
1631867990000|2021-09-17 08:39:50|726736.5|724736.5|726771.8|724771.8|726790.1|725275.6|726244.7|724736.5|33
1631868000000|2021-09-17 08:40:00|726263.8|725263.8|726218.8|725218.8|726753.9|725263.8|726203.3|724718.5|39
1631868010000|2021-09-17 08:40:10|726225|725225|726735.9|724735.9|726756.4|725230.8|726216.9|724735.8|30
1631868020000|2021-09-17 08:40:20|726733.2|724733.2|726235.4|725235.4|726742.9|725243.7|726229.4|724721.5|36
1631868030000|2021-09-17 08:40:30|726252.9|725252.9|726763.3|724763.3|726778.1|725267.6|726238.9|724754.6|35
1631868040000|2021-09-17 08:40:40|726752.2|724752.2|726773.7|724773.7|726775.2|724775.2|726735.3|724735.3|34
1631868050000|2021-09-17 08:40:50|726770.2|724770.2|726818.5|724818.5|726830.1|724830.1|726764.5|724764.5|33
1631868060000|2021-09-17 08:41:00|726796.3|724796.3|726238.2|725238.2|726811.3|725251.8|726235.2|724734.9|38
1631868070000|2021-09-17 08:41:10|726233.3|725233.3|726244.2|725244.2|726748.3|725244.2|726222.5|724731.4|39
1631868080000|2021-09-17 08:41:20|726228.7|725228.7|726235.1|725235.1|726246|725246|726228.7|725228.7|27
1631868090000|2021-09-17 08:41:30|726235.3|725235.3|726753.2|724753.2|726753.2|725240.2|726231|724735.2|25
1631868100000|2021-09-17 08:41:40|726752|724752|726200.8|725200.8|726752.8|725203.1|726177.5|724729.8|27
1631868110000|2021-09-17 08:41:50|726204.1|725204.1|726107.4|725107.4|726714.5|725204.8|726103.1|724601.7|27
1631868120000|2021-09-17 08:42:00|726107.1|725107.1|726120|725120|726120.3|725120.3|726107.1|725107.1|32
1631868130000|2021-09-17 08:42:10|726119.7|725119.7|726706.3|724706.3|726723|725208.9|726119.7|724632|32
1631868140000|2021-09-17 08:42:20|726219.6|725219.6|726678.7|724678.7|726694.1|725219.6|726178.8|724678.7|36
1631868150000|2021-09-17 08:42:30|726677.8|724677.8|726753.4|724753.4|726773.4|725258.5|726249.4|724677.8|31
1631868160000|2021-09-17 08:42:40|726757|724757|726751.8|724751.8|726757|724757|726737.1|724737.1|33
1631868170000|2021-09-17 08:42:50|726749|724749|726737.1|724737.1|726771.4|725261.5|726261.5|724726|36
1631868180000|2021-09-17 08:43:00|726735.5|724735.5|726211.3|725211.3|726768.8|725248.7|726205.7|724697.4|39
1631868190000|2021-09-17 08:43:10|726210.2|725210.2|726670.6|724670.6|726716.1|725210.2|726203.9|724670.6|30
1631868200000|2021-09-17 08:43:20|726666.6|724666.6|726686.1|724686.1|726694.6|725186.4|726167.7|724655|26
1631868210000|2021-09-17 08:43:30|726681.6|724681.6|726778.2|724778.2|726778.2|725272.7|726191.5|724675.5|30
1631868220000|2021-09-17 08:43:40|726769.4|724769.4|726758.5|724758.5|726784.2|724784.2|726755.2|724755.2|32
1631868230000|2021-09-17 08:43:50|726754.9|724754.9|726256.2|725256.2|726763.6|725263.8|726252.7|724754.6|24
1631868240000|2021-09-17 08:44:00|726760.9|724760.9|726275.6|725275.6|726779.4|725275.6|726269.1|724757.5|30
1631868250000|2021-09-17 08:44:10|726276.3|725276.3|726258.6|725258.6|726763.3|725276.3|726235.3|724728.3|32
1631868260000|2021-09-17 08:44:20|726744.3|724744.3|726755.4|724755.4|726758.9|724758.9|726742.7|724742.7|31
1631868270000|2021-09-17 08:44:30|726752|724752|726737.3|724737.3|726752.6|725237.1|726223.7|724722.7|33
1631868280000|2021-09-17 08:44:40|726748.2|724748.2|726857.8|724857.8|726858.3|725295.2|726254.4|724739.3|31
1631868290000|2021-09-17 08:44:50|726853.3|724853.3|726858.5|724858.5|726858.5|725353.6|726351.9|724819.1|33
1631868300000|2021-09-17 08:45:00|726848.4|724848.4|726864.4|724864.4|726871.9|724871.9|726848.4|724848.4|32
1631868310000|2021-09-17 08:45:10|726861.8|724861.8|726875.7|724875.7|726882.6|724882.6|726860|724860|30
1631868320000|2021-09-17 08:45:20|726872.7|724872.7|726853.3|724853.3|726872.7|724872.7|726838.6|724838.6|35
1631868330000|2021-09-17 08:45:30|726847.3|724847.3|726359.7|725359.7|726872.6|725382.6|726359.2|724837.6|31
1631868340000|2021-09-17 08:45:40|726359.2|725359.2|726332.6|725332.6|726868.8|725368|726328.8|724828.3|23
1631868350000|2021-09-17 08:45:50|726332.4|725332.4|726843.5|724843.5|726873|725345.4|726329.2|724838|26
1631868360000|2021-09-17 08:46:00|726842.5|724842.5|726828.2|724828.2|726842.6|724842.6|726818.7|724818.7|27
1631868370000|2021-09-17 08:46:10|726848.5|724848.5|726833.6|724833.6|726861|724861|726813.2|724813.2|29
1631868380000|2021-09-17 08:46:20|726831.1|724831.1|726821.8|724821.8|726845.1|724845.1|726821.8|724821.8|21
1631868390000|2021-09-17 08:46:30|726813.6|724813.6|726755.1|724755.1|726819.1|724819.1|726749.5|724749.5|28
1631868400000|2021-09-17 08:46:40|726760.2|724760.2|726269.7|725269.7|726771.6|725269.7|726252.3|724757.7|33
1631868410000|2021-09-17 08:46:50|726266.1|725266.1|726772|724772|726778.9|725266.1|726261.7|724751.5|36
1631868420000|2021-09-17 08:47:00|726771.1|724771.1|726254.5|725254.5|726771.1|725266.3|726254.5|724753.9|34
1631868430000|2021-09-17 08:47:10|726249.8|725249.8|726284.3|725284.3|726790.3|725299.9|726245.3|724748.7|34
1631868440000|2021-09-17 08:47:20|726288.6|725288.6|726793.2|724793.2|726810.8|725312.1|726284.6|724793.2|33
1631868450000|2021-09-17 08:47:30|726797.6|724797.6|726826.3|724826.3|726840.6|725327.5|726324.6|724793.1|31
1631868460000|2021-09-17 08:47:40|726824.2|724824.2|726307.1|725307.1|726838.2|725334.7|726307.1|724815.5|29
1631868470000|2021-09-17 08:47:50|726299.4|725299.4|726806|724806|726835|725313.7|726294.7|724789|32
1631868480000|2021-09-17 08:48:00|726805|724805|726789|724789|726805|725306|726274.4|724770.9|35
1631868490000|2021-09-17 08:48:10|726784|724784|726251.9|725251.9|726796.4|725291|726233|724762.6|27
1631868500000|2021-09-17 08:48:20|726248.6|725248.6|726764.7|724764.7|726764.7|725248.6|726239.6|724738.9|23
1631868510000|2021-09-17 08:48:30|726246.8|725246.8|726283.8|725283.8|726785|725284.1|726245.5|724768.3|28
1631868520000|2021-09-17 08:48:40|726283|725283|726340.3|725340.3|726353.1|725353.1|726283|725283|34
1631868530000|2021-09-17 08:48:50|726346.8|725346.8|726344.2|725344.2|726855.6|725350.7|726331.1|724832.7|24
1631868540000|2021-09-17 08:49:00|726337.7|725337.7|726833.2|724833.2|726833.2|725354.4|726333.8|724833.2|26
1631868550000|2021-09-17 08:49:10|726814.8|724814.8|726349.7|725349.7|726824.8|725353.4|726319.8|724814.8|32
1631868560000|2021-09-17 08:49:20|726344.3|725344.3|726343.7|725343.7|726344.3|725344.3|726334.2|725334.2|19
1631868570000|2021-09-17 08:49:30|726349.9|725349.9|726349.6|725349.6|726360.6|725360.6|726339.8|725339.8|23
1631868580000|2021-09-17 08:49:40|726356.1|725356.1|726365.5|725365.5|726872|725373.3|726356.1|724871.4|18
1631868590000|2021-09-17 08:49:50|726364.1|725364.1|726353.2|725353.2|726377.7|725377.7|726350.4|725350.4|29
1631868600000|2021-09-17 08:50:00|726347|725347|726366.6|725366.6|726878|725367.3|726346|724866.5|31
1631868610000|2021-09-17 08:50:10|726351|725351|726295.6|725295.6|726876.4|725358.6|726295.6|724855.5|30
1631868620000|2021-09-17 08:50:20|726316|725316|726289.8|725289.8|726316|725316|726281.4|725281.4|32
1631868630000|2021-09-17 08:50:30|726295.9|725295.9|726319.9|725319.9|726322.2|725322.2|726285.5|725285.5|22
1631868640000|2021-09-17 08:50:40|726318|725318|726318.9|725318.9|726828|725322.3|726302.9|724811.8|21
1631868650000|2021-09-17 08:50:50|726323.6|725323.6|726315|725315|726323.9|725323.9|726307.5|725307.5|23
1631868660000|2021-09-17 08:51:00|726321.5|725321.5|726308.4|725308.4|726325.4|725325.4|726308.4|725308.4|25
1631868670000|2021-09-17 08:51:10|726306.2|725306.2|726846.9|724846.9|726846.9|725326.5|726295.6|724827.8|23
1631868680000|2021-09-17 08:51:20|726367.1|725367.1|726368.3|725368.3|726865.9|725371.5|726349.1|724850|29
1631868690000|2021-09-17 08:51:30|726364|725364|726866.5|724866.5|726885.2|725364|726354.7|724849.9|28
1631868700000|2021-09-17 08:51:40|726852.8|724852.8|726347.1|725347.1|726854.6|725347.1|726339.9|724848|19
1631868710000|2021-09-17 08:51:50|726340|725340|726884.2|724884.2|726884.2|725343.1|726336.6|724880.9|17
1631868720000|2021-09-17 08:52:00|726852.5|724852.5|726323.9|725323.9|726860.8|725331.5|726323.6|724844|21
1631868730000|2021-09-17 08:52:10|726323.5|725323.5|726329.5|725329.5|726840.5|725341|726319.6|724828.3|23
1631868740000|2021-09-17 08:52:20|726326.6|725326.6|726315.2|725315.2|726335.5|725335.5|726313|725313|28
1631868750000|2021-09-17 08:52:30|726317.6|725317.6|726322.1|725322.1|726323.7|725323.7|726312.7|725312.7|18
1631868760000|2021-09-17 08:52:40|726321.5|725321.5|726373.3|725373.3|726891.4|725392.5|726320.3|724850.8|29
1631868770000|2021-09-17 08:52:50|726364.4|725364.4|726378.2|725378.2|726886.4|725389.6|726361.7|724871.6|31
1631868780000|2021-09-17 08:53:00|726380.3|725380.3|726390.4|725390.4|726902.7|725399.8|726373.8|724898.5|23
1631868790000|2021-09-17 08:53:10|726391.3|725391.3|726367.3|725367.3|726890.1|725391.3|726364.5|724878.2|21
1631868800000|2021-09-17 08:53:20|726364.4|725364.4|726375.2|725375.2|726393.8|725393.8|726364.4|725364.4|18
1631868810000|2021-09-17 08:53:30|726374.7|725374.7|726880.8|724880.8|726887.5|725383.8|726340.3|724872.3|23
1631868820000|2021-09-17 08:53:40|726857.7|724857.7|726342.6|725342.6|726860.7|725371.9|726342.6|724844|28
1631868830000|2021-09-17 08:53:50|726354.4|725354.4|726365.7|725365.7|726883.2|725370.8|726344.2|724864|32
1631868840000|2021-09-17 08:54:00|726357.5|725357.5|726372.2|725372.2|726883.1|725378.7|726356.5|724883.1|26
1631868850000|2021-09-17 08:54:10|726375.9|725375.9|726384.4|725384.4|726386.5|725386.5|726367.4|725367.4|27
1631868860000|2021-09-17 08:54:20|726386.4|725386.4|726382.3|725382.3|726894.6|725393.8|726373|724879.3|28
1631868870000|2021-09-17 08:54:30|726386.7|725386.7|726917.1|724917.1|726927.4|725427.7|726377.3|724886.1|31
1631868880000|2021-09-17 08:54:40|726401.7|725401.7|726438.7|725438.7|726959.5|725443.9|726400.4|724957.7|22
1631868890000|2021-09-17 08:54:50|726436.1|725436.1|726426.5|725426.5|726933|725436.8|726423.3|724922.8|21
1631868900000|2021-09-17 08:55:00|726427.3|725427.3|726428.2|725428.2|726438.9|725438.9|726426.2|725426.2|22
1631868910000|2021-09-17 08:55:10|726427.4|725427.4|726433.9|725433.9|726438.1|725438.1|726426.3|725426.3|17
1631868920000|2021-09-17 08:55:20|726426.4|725426.4|726393.8|725393.8|726905.1|725427.3|726393.8|724905.1|18
1631868930000|2021-09-17 08:55:30|726382.7|725382.7|726351.4|725351.4|726882.4|725389|726350.9|724878.7|24
1631868940000|2021-09-17 08:55:40|726345.9|725345.9|726375.4|725375.4|726872.2|725375.6|726326.1|724863|31
1631868950000|2021-09-17 08:55:50|726375.6|725375.6|726372|725372|726888.5|725390.9|726372|724872|24
1631868960000|2021-09-17 08:56:00|726373.3|725373.3|726352.3|725352.3|726373.5|725373.5|726332.7|725332.7|25
1631868970000|2021-09-17 08:56:10|726350.1|725350.1|726868.1|724868.1|726872.2|725367.8|726345.8|724864.9|25
1631868980000|2021-09-17 08:56:20|726357.3|725357.3|726355.8|725355.8|726857.7|725370.7|726353.9|724857.7|25
1631868990000|2021-09-17 08:56:30|726350.6|725350.6|726318.5|725318.5|726859.1|725350.6|726301.8|724826|31
1631869000000|2021-09-17 08:56:40|726319.9|725319.9|726831.8|724831.8|726839.8|725344|726308.2|724824.2|29
1631869010000|2021-09-17 08:56:50|726829.2|724829.2|726832.4|724832.4|726834.9|724834.9|726828.8|724828.8|22
1631869020000|2021-09-17 08:57:00|726829.2|724829.2|726347.2|725347.2|726844.7|725356.8|726345.3|724822.6|19
1631869030000|2021-09-17 08:57:10|726340.3|725340.3|726343.6|725343.6|726345.9|725345.9|726332.3|725332.3|22
1631869040000|2021-09-17 08:57:20|726343.3|725343.3|726836.4|724836.4|726844.1|725347.7|726337.3|724834.5|21
1631869050000|2021-09-17 08:57:30|726835|724835|726335.5|725335.5|726842.7|725338|726331.4|724833.3|26
1631869060000|2021-09-17 08:57:40|726335.4|725335.4|726333.3|725333.3|726336|725336|726316.9|725316.9|30
1631869070000|2021-09-17 08:57:50|726333.2|725333.2|726836|724836|726841.7|725334.1|726332.8|724834.4|27
1631869080000|2021-09-17 08:58:00|726840.8|724840.8|726378.3|725378.3|726903.5|725378.3|726373|724840.8|13
1631869090000|2021-09-17 08:58:10|726374.9|725374.9|726385.3|725385.3|726388.2|725388.2|726373.6|725373.6|14
1631869100000|2021-09-17 08:58:20|726382.3|725382.3|726882.6|724882.6|726886.5|725384.1|726380.6|724882.5|14
1631869110000|2021-09-17 08:58:30|726389.5|725389.5|726386|725386|726392.5|725392.5|726386|725386|17
1631869120000|2021-09-17 08:58:40|726385|725385|726365.1|725365.1|726868.7|725385|726361.3|724855.3|20
1631869130000|2021-09-17 08:58:50|726359.5|725359.5|726338.6|725338.6|726361.8|725361.8|726332.1|725332.1|14
1631869140000|2021-09-17 08:59:00|726337.9|725337.9|726351.7|725351.7|726353.6|725353.6|726333.3|725333.3|21
1631869150000|2021-09-17 08:59:10|726355|725355|726352.7|725352.7|726862.9|725364.7|726350.5|724860.2|18
1631869160000|2021-09-17 08:59:20|726355.6|725355.6|726347.3|725347.3|726366.2|725366.2|726337.5|725337.5|24
1631869170000|2021-09-17 08:59:30|726353|725353|726340.8|725340.8|726844.6|725357.1|726336.6|724844.6|22
1631869180000|2021-09-17 08:59:40|726344.1|725344.1|726329|725329|726350.1|725350.1|726327.8|725327.8|20
1631869190000|2021-09-17 08:59:50|726835.4|724835.4|726860|724860|726864.5|724864.5|726832.8|724832.8|23
1631869200000|2021-09-17 09:00:00|726836.2|724836.2|726303.6|725303.6|726844|725307.6|726287.5|724788.1|31
1631869210000|2021-09-17 09:00:10|726295.8|725295.8|726328.4|725328.4|726341.5|725341.5|726290.4|725290.4|31
1631869220000|2021-09-17 09:00:20|726327|725327|726334|725334|726344.5|725344.5|726325.5|725325.5|23
1631869230000|2021-09-17 09:00:30|726336.8|725336.8|726345.2|725345.2|726348.7|725348.7|726332.9|725332.9|23
1631869240000|2021-09-17 09:00:40|726336.9|725336.9|726335.7|725335.7|726345.2|725345.2|726324.3|725324.3|26
1631869250000|2021-09-17 09:00:50|726328.2|725328.2|726354.1|725354.1|726354.1|725354.1|726324.1|725324.1|17
1631869260000|2021-09-17 09:01:00|726346|725346|726344.7|725344.7|726357.4|725357.4|726332.6|725332.6|28
1631869270000|2021-09-17 09:01:10|726327.4|725327.4|726408.9|725408.9|726408.9|725408.9|726327.4|725327.4|31
1631869280000|2021-09-17 09:01:20|726416.7|725416.7|726903.9|724903.9|727048.3|725539.7|726416.7|724892.9|32
1631869290000|2021-09-17 09:01:30|726905.1|724905.1|726882.8|724882.8|726906.3|724906.3|726867.1|724867.1|19
1631869300000|2021-09-17 09:01:40|726388.2|725388.2|726885.2|724885.2|726893.4|725389.1|726383.7|724878.6|29
1631869310000|2021-09-17 09:01:50|726892|724892|726365.4|725365.4|726895.1|725383.3|726365.4|724872.8|24
1631869320000|2021-09-17 09:02:00|726358|725358|726856.8|724856.8|726857.7|725368|726358|724856.5|21
1631869330000|2021-09-17 09:02:10|726356.8|725356.8|726349.6|725349.6|726849.9|725366.9|726310.7|724796.1|33
1631869340000|2021-09-17 09:02:20|726352.6|725352.6|726382.3|725382.3|726893|725395.5|726349.4|724892.7|27
1631869350000|2021-09-17 09:02:30|726392.1|725392.1|726389.3|725389.3|726394.3|725394.3|726387.6|725387.6|24
1631869360000|2021-09-17 09:02:40|726388.8|725388.8|726457|725457|726962.3|725459.3|726386.1|724908|31
1631869370000|2021-09-17 09:02:50|726453.8|725453.8|726440.7|725440.7|726468.1|725468.1|726440.3|725440.3|21
1631869380000|2021-09-17 09:03:00|726444.6|725444.6|726426.6|725426.6|726961.1|725454.5|726423.5|724923.7|25
1631869390000|2021-09-17 09:03:10|726428.3|725428.3|726472.4|725472.4|726965.8|725480.9|726420.4|724952.1|28
1631869400000|2021-09-17 09:03:20|726472.9|725472.9|726464.8|725464.8|726472.9|725472.9|726462.1|725462.1|23
1631869410000|2021-09-17 09:03:30|726462.1|725462.1|726428.7|725428.7|726944.8|725462.1|726417.5|724913.7|24
1631869420000|2021-09-17 09:03:40|726425.1|725425.1|726459.3|725459.3|726920.3|725463.2|726413.2|724916.9|25
1631869430000|2021-09-17 09:03:50|726453.9|725453.9|726456|725456|726944.8|725458.5|726418.2|724928.4|29
1631869440000|2021-09-17 09:04:00|726953.7|724953.7|726955.4|724955.4|726962.3|724962.3|726946.4|724946.4|20
1631869450000|2021-09-17 09:04:10|726953|724953|726948.1|724948.1|726953|724953|726946.6|724946.6|15
1631869460000|2021-09-17 09:04:20|726950.1|724950.1|726459.8|725459.8|726950.1|725461.4|726450.5|724950.1|14
1631869470000|2021-09-17 09:04:30|726457.6|725457.6|726466.8|725466.8|726472.5|725472.5|726453.8|725453.8|17
1631869480000|2021-09-17 09:04:40|726463.6|725463.6|726478.7|725478.7|726487.7|725487.7|726462.4|725462.4|21
1631869490000|2021-09-17 09:04:50|726474.6|725474.6|726476.6|725476.6|726995.7|725480.1|726473.3|724992|14
1631869500000|2021-09-17 09:05:00|726486.7|725486.7|726469|725469|726971.7|725486.7|726467.4|724971.7|21
1631869510000|2021-09-17 09:05:10|726468.5|725468.5|726476.9|725476.9|726976|725476.9|726455|724973|26
1631869520000|2021-09-17 09:05:20|726481.7|725481.7|726483.9|725483.9|726483.9|725483.9|726474.1|725474.1|19
1631869530000|2021-09-17 09:05:30|726479.1|725479.1|726512.6|725512.6|727014.8|725514.8|726469.1|725014.2|29
1631869540000|2021-09-17 09:05:40|726511.7|725511.7|726502.8|725502.8|726520.5|725520.5|726502.8|725502.8|26
1631869550000|2021-09-17 09:05:50|726506.1|725506.1|726522.6|725522.6|726522.6|725522.6|726504.3|725504.3|22
1631869560000|2021-09-17 09:06:00|726519.2|725519.2|726568.6|725568.6|727064.8|725579.7|726512.6|725036|34
1631869570000|2021-09-17 09:06:10|726555.1|725555.1|726570.8|725570.8|726570.8|725570.8|726549.4|725549.4|27
1631869580000|2021-09-17 09:06:20|726567.5|725567.5|726559.9|725559.9|726571|725571|726559.9|725559.9|21
1631869590000|2021-09-17 09:06:30|726559.5|725559.5|726559.5|725559.5|726571.7|725571.7|726556.7|725556.7|19
1631869600000|2021-09-17 09:06:40|726557.5|725557.5|726556.7|725556.7|726558.7|725558.7|726555.4|725555.4|21
1631869610000|2021-09-17 09:06:50|726554.5|725554.5|726556.4|725556.4|726566.5|725566.5|726553.8|725553.8|21
1631869620000|2021-09-17 09:07:00|726561.4|725561.4|726532.4|725532.4|727034.1|725561.4|726532.4|725033.2|30
1631869630000|2021-09-17 09:07:10|726533.2|725533.2|726541.9|725541.9|726543.6|725543.6|726532.6|725532.6|29
1631869640000|2021-09-17 09:07:20|726541.8|725541.8|726544.3|725544.3|726546.4|725546.4|726538.3|725538.3|21
1631869650000|2021-09-17 09:07:30|726544.1|725544.1|726537.4|725537.4|726549.6|725549.6|726537.4|725537.4|15
1631869660000|2021-09-17 09:07:40|726544.2|725544.2|726555.1|725555.1|726558.2|725558.2|726539.7|725539.7|22
1631869670000|2021-09-17 09:07:50|726552.5|725552.5|726563.5|725563.5|726572.8|725572.8|726547|725547|24
1631869680000|2021-09-17 09:08:00|726561.1|725561.1|726575.5|725575.5|727068.1|725576.2|726560.2|725062|20
1631869690000|2021-09-17 09:08:10|726573.7|725573.7|726788.9|725788.9|727281.1|725788.9|726568.8|725159.8|32
1631869700000|2021-09-17 09:08:20|726784.6|725784.6|727246.7|725246.7|727247.7|725794.8|726732.1|725238.1|32
1631869710000|2021-09-17 09:08:30|727247.4|725247.4|726742.5|725742.5|727252.7|725748.7|726728.3|725229.4|33
1631869720000|2021-09-17 09:08:40|726740.9|725740.9|726770.4|725770.4|727242.6|725770.4|726737.3|725242.6|32
1631869730000|2021-09-17 09:08:50|726756.4|725756.4|726723.4|725723.4|726777.2|725777.2|726708.8|725708.8|30
1631869740000|2021-09-17 09:09:00|726708|725708|726690.6|725690.6|727185.2|725735.7|726690.6|725181.2|27
1631869750000|2021-09-17 09:09:10|726660.2|725660.2|726672.9|725672.9|727168.9|725687.8|726660.2|725154.3|34
1631869760000|2021-09-17 09:09:20|726675.3|725675.3|726740|725740|727197|725740|726675.3|725197|28
1631869770000|2021-09-17 09:09:30|726732.9|725732.9|726734.6|725734.6|727228.1|725740|726711.3|725225.3|23
1631869780000|2021-09-17 09:09:40|726729.5|725729.5|726741.8|725741.8|726744.2|725744.2|726727.8|725727.8|24
1631869790000|2021-09-17 09:09:50|726736.6|725736.6|727237.5|725237.5|727240.9|725762.8|726734.4|725237.5|21
1631869800000|2021-09-17 09:10:00|727236.3|725236.3|726762.8|725762.8|727240|725773.6|726735.7|725228.1|36
1631869810000|2021-09-17 09:10:10|726768.7|725768.7|726717|725717|726771|725771|726717|725717|32
1631869820000|2021-09-17 09:10:20|726735.9|725735.9|727223.3|725223.3|727253.9|725760.3|726734.1|725223.3|31
1631869830000|2021-09-17 09:10:30|726716.4|725716.4|726709.8|725709.8|726721.7|725721.7|726698.9|725698.9|31
1631869840000|2021-09-17 09:10:40|726709.6|725709.6|726709.3|725709.3|726728.7|725728.7|726702.9|725702.9|29
1631869850000|2021-09-17 09:10:50|726709.5|725709.5|726711.9|725711.9|726736.3|725736.3|726707.8|725707.8|31
1631869860000|2021-09-17 09:11:00|726704.3|725704.3|726719.2|725719.2|727231|725747.6|726702.7|725206.7|36
1631869870000|2021-09-17 09:11:10|726712.4|725712.4|727241.9|725241.9|727245.1|725743.8|726712.4|725234.7|34
1631869880000|2021-09-17 09:11:20|727243.1|725243.1|726784.1|725784.1|727279.7|725792.9|726756.2|725241.9|33
1631869890000|2021-09-17 09:11:30|726784.6|725784.6|727229.8|725229.8|727229.8|725791.5|726725.5|725229.8|34
1631869900000|2021-09-17 09:11:40|727228.7|725228.7|727188|725188|727229.4|725715.2|726675.4|725176.9|35
1631869910000|2021-09-17 09:11:50|727186.4|725186.4|727126.4|725126.4|727186.4|725691.5|726592.5|725084.9|35
1631869920000|2021-09-17 09:12:00|727125.1|725125.1|726759.6|725759.6|727257.8|725759.6|726617|725123.8|36
1631869930000|2021-09-17 09:12:10|726768|725768|726705.2|725705.2|727261.8|725768|726700.2|725195.6|38
1631869940000|2021-09-17 09:12:20|726699|725699|726712.5|725712.5|727208.1|725715.1|726699|725192.4|34
1631869950000|2021-09-17 09:12:30|726714|725714|726700.4|725700.4|727228.4|725740.2|726700.4|725188.5|37
1631869960000|2021-09-17 09:12:40|726683|725683|727166.6|725166.6|727202.8|725690.8|726683|725163|29
1631869970000|2021-09-17 09:12:50|727164.3|725164.3|727208|725208|727208|725708|726708|725164.3|27
1631869980000|2021-09-17 09:13:00|726730.3|725730.3|726730.3|725730.3|727227.3|725731.2|726726.9|725215.5|33
1631869990000|2021-09-17 09:13:10|726729.8|725729.8|727195.4|725195.4|727219|725729.8|726689.8|725154.6|34
1631870000000|2021-09-17 09:13:20|727187.8|725187.8|727260.4|725260.4|727262.9|725717.6|726663.4|725159.6|35
1631870010000|2021-09-17 09:13:30|727260.7|725260.7|727267|725267|727281|725281|727255.8|725255.8|35
1631870020000|2021-09-17 09:13:40|727265.2|725265.2|726775|725775|727265.9|725775|726755.4|725264.4|32
1631870030000|2021-09-17 09:13:50|726773.1|725773.1|726831.7|725831.7|727327.8|725846.7|726766.4|725265|31
1631870040000|2021-09-17 09:14:00|726832|725832|726825.1|725825.1|727354|725861.7|726813.1|725319.8|32
1631870050000|2021-09-17 09:14:10|726823.6|725823.6|726793.5|725793.5|727333.8|725826.9|726780.6|725287.5|36
1631870060000|2021-09-17 09:14:20|727271.1|725271.1|727325.8|725325.8|727331.6|725827.2|726762.5|725271.1|37
1631870070000|2021-09-17 09:14:30|727325|725325|727334.9|725334.9|727339.2|725339.2|727316.6|725316.6|26
1631870080000|2021-09-17 09:14:40|727333.6|725333.6|727353.7|725353.7|727361.7|725860.5|726846.1|725333.6|33
1631870090000|2021-09-17 09:14:50|727363.2|725363.2|727346.5|725346.5|727363.2|725363.2|727322.9|725322.9|39
1631870100000|2021-09-17 09:15:00|727346.7|725346.7|727359.8|725359.8|727372.9|725869.3|726849.2|725345.8|34
1631870110000|2021-09-17 09:15:10|726850.3|725850.3|727331.2|725331.2|727379.9|725871.2|726843.7|725329.9|37
1631870120000|2021-09-17 09:15:20|727330.8|725330.8|727442.1|725442.1|727442.1|725882.4|726866.4|725330.8|34
1631870130000|2021-09-17 09:15:30|726957.2|725957.2|726963.3|725963.3|727456.3|725963.3|726903.3|725411.6|38
1631870140000|2021-09-17 09:15:40|727466.2|725466.2|726964.2|725964.2|727471.2|725971.8|726942.5|725447.6|35
1631870150000|2021-09-17 09:15:50|726971.9|725971.9|727462.4|725462.4|727473|725976|726943.8|725458.6|34
1631870160000|2021-09-17 09:16:00|727467.4|725467.4|726963|725963|727469.6|725963|726950.4|725453|34
1631870170000|2021-09-17 09:16:10|726960.9|725960.9|726955.8|725955.8|726960.9|725960.9|726949.7|725949.7|26
1631870180000|2021-09-17 09:16:20|726952.3|725952.3|727463.5|725463.5|727464.2|725971.8|726946.4|725457.7|32
1631870190000|2021-09-17 09:16:30|726956.2|725956.2|726958.4|725958.4|727460.9|725970.9|726944.2|725441.4|26
1631870200000|2021-09-17 09:16:40|726970.1|725970.1|726956.3|725956.3|726975.2|725975.2|726946.8|725946.8|30
1631870210000|2021-09-17 09:16:50|726955.8|725955.8|727476.1|725476.1|727479.1|725965.3|726951.4|725459.5|32
1631870220000|2021-09-17 09:17:00|727474.3|725474.3|727476.6|725476.6|727486.3|725486.3|727473.2|725473.2|28
1631870230000|2021-09-17 09:17:10|727454.4|725454.4|727437.1|725437.1|727454.4|725949.4|726941.7|725435.2|34
1631870240000|2021-09-17 09:17:20|727445.2|725445.2|726939.6|725939.6|727445.2|725948.3|726933.1|725444.8|20
1631870250000|2021-09-17 09:17:30|726939.8|725939.8|726951.7|725951.7|726953.1|725953.1|726939.8|725939.8|20
1631870260000|2021-09-17 09:17:40|726950.8|725950.8|727442.6|725442.6|727449.4|725950.8|726949.3|725442.6|17
1631870270000|2021-09-17 09:17:50|727442.4|725442.4|726966.6|725966.6|727465.7|725968.7|726961.4|725441.8|20
1631870280000|2021-09-17 09:18:00|726964.1|725964.1|726975.3|725975.3|726975.5|725975.5|726961.9|725961.9|25
1631870290000|2021-09-17 09:18:10|726974.3|725974.3|727419.1|725419.1|727455.3|725974.3|726911|725417.3|23
1631870300000|2021-09-17 09:18:20|727418.9|725418.9|726919.8|725919.8|727419.1|725920.9|726919.1|725412.3|14
1631870310000|2021-09-17 09:18:30|726919.5|725919.5|726920|725920|727421.9|725920.8|726919.5|725410.6|25
1631870320000|2021-09-17 09:18:40|726910.5|725910.5|726919.5|725919.5|726921.5|725921.5|726910.5|725910.5|18
1631870330000|2021-09-17 09:18:50|726918.2|725918.2|726921.9|725921.9|727425.1|725922.2|726912.3|725413.8|13
1631870340000|2021-09-17 09:19:00|726922.5|725922.5|727435.4|725435.4|727435.4|725927.1|726915.3|725435.4|22
1631870350000|2021-09-17 09:19:10|726926.3|725926.3|727368.4|725368.4|727420.1|725927.4|726842.1|725336.4|34
1631870360000|2021-09-17 09:19:20|727364.4|725364.4|727358.6|725358.6|727374.1|725374.1|727355.1|725355.1|36
1631870370000|2021-09-17 09:19:30|727358.1|725358.1|727340.4|725340.4|727366.1|725857.8|726854.6|725327.8|39
1631870380000|2021-09-17 09:19:40|727339.2|725339.2|727313.2|725313.2|727342.3|725828.9|726818.2|725313.2|29
1631870390000|2021-09-17 09:19:50|726814.6|725814.6|727306.5|725306.5|727348.8|725848.3|726806.8|725296.2|34
1631870400000|2021-09-17 09:20:00|727305.9|725305.9|727355.9|725355.9|727368.3|725875.5|726859.4|725305.7|38
1631870410000|2021-09-17 09:20:10|727357.8|725357.8|727361|725361|727367.4|725367.4|727357.6|725357.6|34
1631870420000|2021-09-17 09:20:20|727361.6|725361.6|727364.1|725364.1|727368|725859.3|726859.3|725351.9|31
1631870430000|2021-09-17 09:20:30|727360.1|725360.1|727391.4|725391.4|727395.4|725892.2|726885.8|725358.1|27
1631870440000|2021-09-17 09:20:40|727388.6|725388.6|726863.3|725863.3|727388.6|725884.4|726863.3|725353|31
1631870450000|2021-09-17 09:20:50|726862.8|725862.8|727380.7|725380.7|727396.6|725877.9|726862.8|725364.8|32
1631870460000|2021-09-17 09:21:00|727379.9|725379.9|727349.7|725349.7|727381.1|725880.6|726849.8|725343.2|35
1631870470000|2021-09-17 09:21:10|727345.3|725345.3|726872.3|725872.3|727389.2|725880.8|726863.6|725345.3|32
1631870480000|2021-09-17 09:21:20|726888.8|725888.8|726876.8|725876.8|727390|725898.7|726870.5|725371.2|36
1631870490000|2021-09-17 09:21:30|726870.5|725870.5|726751.7|725751.7|727328.8|725870.8|726751.7|725254.5|33
1631870500000|2021-09-17 09:21:40|726749.9|725749.9|726754.9|725754.9|727257.3|725773.7|726746.9|725240.4|29
1631870510000|2021-09-17 09:21:50|726754.4|725754.4|726764.4|725764.4|727253.4|725766.7|726739.4|725229.5|27
1631870520000|2021-09-17 09:22:00|726761.5|725761.5|726884.8|725884.8|727398.7|725901.9|726761.5|725266.8|40
1631870530000|2021-09-17 09:22:10|726891.6|725891.6|726830.4|725830.4|727375|725894.3|726830.4|725339.8|36
1631870540000|2021-09-17 09:22:20|726835.2|725835.2|727334.1|725334.1|727340.1|725838.1|726821.2|725334.1|34
1631870550000|2021-09-17 09:22:30|727334.3|725334.3|726837.5|725837.5|727352.1|725845.8|726827.1|725317.7|36
1631870560000|2021-09-17 09:22:40|726849.2|725849.2|726812.5|725812.5|727336.6|725849.2|726812.5|725308.1|36
1631870570000|2021-09-17 09:22:50|727315.9|725315.9|727315.3|725315.3|727326.7|725834.7|726813.2|725311.3|40
1631870580000|2021-09-17 09:23:00|726819.6|725819.6|727264.2|725264.2|727325.3|725827.5|726762.1|725260.9|30
1631870590000|2021-09-17 09:23:10|727263.7|725263.7|726739.9|725739.9|727264.5|725781.2|726722.2|725240|33
1631870600000|2021-09-17 09:23:20|726746.3|725746.3|726680.9|725680.9|727231.7|725752.7|726680.9|725188.1|36
1631870610000|2021-09-17 09:23:30|726686|725686|727257.8|725257.8|727257.8|725756.8|726682.9|725197.3|35
1631870620000|2021-09-17 09:23:40|727266.6|725266.6|726794|725794|727319.3|725840.6|726780.5|725262.5|34
1631870630000|2021-09-17 09:23:50|726798.2|725798.2|726846.9|725846.9|727360.5|725862|726796.6|725295.9|32
1631870640000|2021-09-17 09:24:00|727358.2|725358.2|726875.2|725875.2|727358.2|725877.1|726856.5|725345.8|29
1631870650000|2021-09-17 09:24:10|726865.5|725865.5|726904.7|725904.7|727404.9|725916.5|726862.3|725387.4|33
1631870660000|2021-09-17 09:24:20|726905.7|725905.7|727406.6|725406.6|727446.6|725948.4|726905.7|725406.6|28
1631870670000|2021-09-17 09:24:30|726917.6|725917.6|727436.5|725436.5|727446.7|725937.8|726907.9|725415.3|24
1631870680000|2021-09-17 09:24:40|726921.5|725921.5|727428.2|725428.2|727428.2|725942.6|726921.5|725428.2|25
1631870690000|2021-09-17 09:24:50|727423.1|725423.1|726931.3|725931.3|727425.9|725945.9|726925.4|725422.6|23
1631870700000|2021-09-17 09:25:00|726931.7|725931.7|726927.8|725927.8|727436.3|725938.3|726895.5|725407.1|30
1631870710000|2021-09-17 09:25:10|726929.2|725929.2|726944.7|725944.7|727456.4|725958.1|726929.2|725445|35
1631870720000|2021-09-17 09:25:20|726946.4|725946.4|727451.1|725451.1|727451.6|725975|726939.2|725447.4|25
1631870730000|2021-09-17 09:25:30|727451.4|725451.4|726954.7|725954.7|727463.3|725973.6|726931.1|725435.8|32
1631870740000|2021-09-17 09:25:40|726952.7|725952.7|726940.9|725940.9|726953.5|725953.5|726940.9|725940.9|21
1631870750000|2021-09-17 09:25:50|726940.6|725940.6|726953.9|725953.9|727458.6|725956.9|726939.3|725434.8|29
1631870760000|2021-09-17 09:26:00|726950.1|725950.1|726996.6|725996.6|727486.8|726005.2|726950.1|725475|35
1631870770000|2021-09-17 09:26:10|726991.6|725991.6|726992.6|725992.6|727498.8|726024.6|726972|725483.5|36
1631870780000|2021-09-17 09:26:20|726990.8|725990.8|727496.8|725496.8|727505.3|726005.3|726985.7|725495.8|26
1631870790000|2021-09-17 09:26:30|727494.8|725494.8|726976.5|725976.5|727501.9|725984.8|726971.9|725472.3|35
1631870800000|2021-09-17 09:26:40|726980.2|725980.2|726955.8|725955.8|727476.1|725982.5|726955.6|725474.9|26
1631870810000|2021-09-17 09:26:50|726975.7|725975.7|727490|725490|727492.2|725985.6|726965.2|725475.1|27
1631870820000|2021-09-17 09:27:00|727480.9|725480.9|727486.9|725486.9|727515.6|725998.9|726988.1|725480.9|32
1631870830000|2021-09-17 09:27:10|727483|725483|726984.9|725984.9|727483|726003.4|726981.9|725483|28
1631870840000|2021-09-17 09:27:20|726985|725985|727014.1|726014.1|727513|726033|726985|725484.8|33
1631870850000|2021-09-17 09:27:30|726996.2|725996.2|726994.8|725994.8|727518.3|726011.9|726992.1|725502|29
1631870860000|2021-09-17 09:27:40|726989.9|725989.9|726972.4|725972.4|727484.6|725996|726970.9|725469.8|33
1631870870000|2021-09-17 09:27:50|726969.7|725969.7|727486|725486|727506.5|725975.5|726969.7|725480.9|19
1631870880000|2021-09-17 09:28:00|727481.5|725481.5|727460.7|725460.7|727490.5|725962.8|726944.1|725457.1|32
1631870890000|2021-09-17 09:28:10|727451.6|725451.6|726935.2|725935.2|727454.7|725950.2|726930.1|725448.3|34
1631870900000|2021-09-17 09:28:20|726941.9|725941.9|726960.9|725960.9|727445.1|725966.5|726935.5|725437.2|31
1631870910000|2021-09-17 09:28:30|726937.3|725937.3|726953.1|725953.1|727462.1|725965.3|726937.3|725434.3|22
1631870920000|2021-09-17 09:28:40|726961.7|725961.7|726971.8|725971.8|726983.4|725983.4|726949.7|725949.7|34
1631870930000|2021-09-17 09:28:50|726967.7|725967.7|727470.6|725470.6|727485.5|725981|726958.7|725459.6|25
1631870940000|2021-09-17 09:29:00|726981.9|725981.9|726981.7|725981.7|727477.4|725983.8|726967.2|725463.8|33
1631870950000|2021-09-17 09:29:10|726974.3|725974.3|727491.9|725491.9|727499.2|725995.1|726974.3|725491.7|22
1631870960000|2021-09-17 09:29:20|726992.5|725992.5|727504.2|725504.2|727504.2|726000.7|726992.1|725495.3|24
1631870970000|2021-09-17 09:29:30|727506.4|725506.4|727498.1|725498.1|727510.8|725510.8|727497.7|725497.7|22
1631870980000|2021-09-17 09:29:40|727498.4|725498.4|727030.3|726030.3|727510.7|726034|727029.4|725498.4|19
1631870990000|2021-09-17 09:29:50|727022.2|726022.2|727043|726043|727045.9|726045.9|727022.2|726022.2|32
1631871000000|2021-09-17 09:30:00|727042.2|726042.2|727079.3|726079.3|727567.5|726090.4|727042.2|725554.5|24
1631871010000|2021-09-17 09:30:10|727090.1|726090.1|727074.1|726074.1|727096.8|726096.8|727073.5|726073.5|28
1631871020000|2021-09-17 09:30:20|727075.4|726075.4|727088.2|726088.2|727103.1|726103.1|727068.4|726068.4|30
1631871030000|2021-09-17 09:30:30|727078.5|726078.5|727071.2|726071.2|727082.9|726082.9|727065.6|726065.6|29
1631871040000|2021-09-17 09:30:40|727066.4|726066.4|727068.6|726068.6|727572.3|726082.2|727050.4|725541.1|33
1631871050000|2021-09-17 09:30:50|727072.4|726072.4|727096.5|726096.5|727562.6|726108.7|727065.7|725557.9|34
1631871060000|2021-09-17 09:31:00|727098.9|726098.9|727012.3|726012.3|727103.2|726103.2|727002|726002|31
1631871070000|2021-09-17 09:31:10|727012.1|726012.1|726956.7|725956.7|727491.6|726012.1|726941.6|725458.6|34
1631871080000|2021-09-17 09:31:20|726945.5|725945.5|727480.5|725480.5|727489|725994.5|726945.5|725471.4|27
1631871090000|2021-09-17 09:31:30|727484.4|725484.4|726963.6|725963.6|727484.4|725978.9|726949|725457.9|34
1631871100000|2021-09-17 09:31:40|727459.4|725459.4|727448.8|725448.8|727468.2|725974.3|726974.3|725420.2|32
1631871110000|2021-09-17 09:31:50|727447.7|725447.7|727437.6|725437.6|727461.4|725461.4|727437.6|725437.6|28
1631871120000|2021-09-17 09:32:00|727444.9|725444.9|726939|725939|727444.9|725952.4|726935.5|725426.2|27
1631871130000|2021-09-17 09:32:10|726934.4|725934.4|727474.9|725474.9|727479.9|725986.2|726934.4|725433.2|29
1631871140000|2021-09-17 09:32:20|727474.1|725474.1|727491|725491|727493.5|726021.9|726988.3|725474.1|28
1631871150000|2021-09-17 09:32:30|727506.4|725506.4|726986.3|725986.3|727506.4|725996|726976.5|725472.3|26
1631871160000|2021-09-17 09:32:40|726989.3|725989.3|727465.9|725465.9|727493.9|725991|726975.1|725465.9|33
1631871170000|2021-09-17 09:32:50|727467.2|725467.2|727490.4|725490.4|727490.7|725989.1|726987.6|725463.1|23
1631871180000|2021-09-17 09:33:00|727487.6|725487.6|726991.3|725991.3|727487.6|725995.9|726981.9|725487.1|22
1631871190000|2021-09-17 09:33:10|726989.8|725989.8|726992|725992|726995.7|725995.7|726987.4|725987.4|15
1631871200000|2021-09-17 09:33:20|726991.1|725991.1|726989.7|725989.7|726992.3|725992.3|726986|725986|22
1631871210000|2021-09-17 09:33:30|726988.5|725988.5|727448|725448|727456.1|725988.5|726975.8|725446.9|27
1631871220000|2021-09-17 09:33:40|727446.1|725446.1|726993.8|725993.8|727479|725994|726967.6|725446.1|29
1631871230000|2021-09-17 09:33:50|726991|725991|726987.3|725987.3|727010.2|726010.2|726960|725960|32
1631871240000|2021-09-17 09:34:00|727498.3|725498.3|726987.5|725987.5|727498.3|725996|726978.9|725475.2|34
1631871250000|2021-09-17 09:34:10|726981.3|725981.3|726954.4|725954.4|726984.8|725984.8|726952.2|725952.2|25
1631871260000|2021-09-17 09:34:20|726952.4|725952.4|726953.3|725953.3|726961.6|725961.6|726951.8|725951.8|27
1631871270000|2021-09-17 09:34:30|726956.6|725956.6|726970.8|725970.8|726975.2|725975.2|726929.5|725929.5|27
1631871280000|2021-09-17 09:34:40|726960.8|725960.8|726910.1|725910.1|727436.3|725961.4|726909.2|725410.5|36
1631871290000|2021-09-17 09:34:50|726914|725914|727409.7|725409.7|727427|725934.9|726910.4|725403.6|30
1631871300000|2021-09-17 09:35:00|727408.3|725408.3|726936.2|725936.2|727424.2|725936.7|726919.6|725405.2|27
1631871310000|2021-09-17 09:35:10|726926.4|725926.4|727408.8|725408.8|727428.1|725943.6|726916.5|725408.8|29
1631871320000|2021-09-17 09:35:20|726927.1|725927.1|726916.4|725916.4|727431.4|725930.1|726904.8|725410.1|30
1631871330000|2021-09-17 09:35:30|726918.8|725918.8|726914.6|725914.6|727401.5|725929.5|726879.1|725401.5|29
1631871340000|2021-09-17 09:35:40|726920.7|725920.7|727422.1|725422.1|727424.7|725921.2|726897|725416.5|28
1631871350000|2021-09-17 09:35:50|727402.5|725402.5|727418.5|725418.5|727444|725935.7|726912.3|725402.5|34
1631871360000|2021-09-17 09:36:00|727428.5|725428.5|726922.4|725922.4|727433.7|725942.3|726918.7|725415.1|29
1631871370000|2021-09-17 09:36:10|726923.8|725923.8|726945.5|725945.5|726945.5|725945.5|726853.2|725853.2|27
1631871380000|2021-09-17 09:36:20|726955.2|725955.2|726964.2|725964.2|727458.4|725970.5|726932.2|725451.1|34
1631871390000|2021-09-17 09:36:30|726962.1|725962.1|726954.2|725954.2|726962.7|725962.7|726950.4|725950.4|19
1631871400000|2021-09-17 09:36:40|726951.5|725951.5|726960.7|725960.7|726972.6|725972.6|726942.3|725942.3|27
1631871410000|2021-09-17 09:36:50|726961.6|725961.6|726970.9|725970.9|726983.1|725983.1|726961.6|725961.6|19
1631871420000|2021-09-17 09:37:00|726976.9|725976.9|726961.4|725961.4|726978|725978|726957.5|725957.5|22
1631871430000|2021-09-17 09:37:10|726962.9|725962.9|726957.4|725957.4|726976.1|725976.1|726957.4|725957.4|26
1631871440000|2021-09-17 09:37:20|726957.2|725957.2|726970.1|725970.1|726973.9|725973.9|726950|725950|27
1631871450000|2021-09-17 09:37:30|726971.2|725971.2|726998.1|725998.1|727461.3|725998.1|726959.3|725460.3|31
1631871460000|2021-09-17 09:37:40|726993.9|725993.9|727000.6|726000.6|727000.6|726000.6|726981.1|725981.1|21
1631871470000|2021-09-17 09:37:50|727001.8|726001.8|726935.5|725935.5|727001.8|726001.8|726933.7|725933.7|23
1631871480000|2021-09-17 09:38:00|726938.8|725938.8|726876.6|725876.6|727358.6|725941.4|726867.5|725357|25
1631871490000|2021-09-17 09:38:10|726863.5|725863.5|726895.3|725895.3|726904.4|725904.4|726857.8|725857.8|33
1631871500000|2021-09-17 09:38:20|726893.7|725893.7|727401.3|725401.3|727405.3|725908.2|726886.9|725384.4|19
1631871510000|2021-09-17 09:38:30|727397.6|725397.6|726898.8|725898.8|727397.6|725904.7|726885.4|725397.6|23
1631871520000|2021-09-17 09:38:40|726896.4|725896.4|726927.8|725927.8|726942.9|725942.9|726896.4|725896.4|32
1631871530000|2021-09-17 09:38:50|726948.3|725948.3|726961.5|725961.5|726968.9|725968.9|726947.3|725947.3|24
1631871540000|2021-09-17 09:39:00|726958.7|725958.7|727030.1|726030.1|727550.1|726079.8|726958.7|725530|39
1631871550000|2021-09-17 09:39:10|727024.7|726024.7|726934.7|725934.7|727517.9|726029.2|726933.9|725509.6|32
1631871560000|2021-09-17 09:39:20|726957.6|725957.6|726939.9|725939.9|727454|725957.6|726939.4|725442.9|18
1631871570000|2021-09-17 09:39:30|726951.1|725951.1|726917.2|725917.2|727448.9|725951.1|726917.2|725419.7|29
1631871580000|2021-09-17 09:39:40|726920.6|725920.6|726886.9|725886.9|727423.6|725931.8|726875.3|725419.2|27
1631871590000|2021-09-17 09:39:50|726888.2|725888.2|726922.2|725922.2|726925.5|725925.5|726880.7|725880.7|29
1631871600000|2021-09-17 09:40:00|726926.7|725926.7|726922.9|725922.9|727415.2|725938.3|726906.9|725414.4|33
1631871610000|2021-09-17 09:40:10|726946.3|725946.3|726907.7|725907.7|726956.9|725956.9|726897.8|725897.8|33
1631871620000|2021-09-17 09:40:20|726898.5|725898.5|726844.5|725844.5|726915.4|725915.4|726838.5|725838.5|30
1631871630000|2021-09-17 09:40:30|726844|725844|727346.4|725346.4|727349|725865|726840.7|725344.2|25
1631871640000|2021-09-17 09:40:40|727347.7|725347.7|726854.9|725854.9|727347.7|725860.1|726836.6|725346.8|29
1631871650000|2021-09-17 09:40:50|726849.7|725849.7|726864.1|725864.1|726867.3|725867.3|726817.9|725817.9|31
1631871660000|2021-09-17 09:41:00|726865.9|725865.9|726860|725860|726865.9|725865.9|726853|725853|19
1631871670000|2021-09-17 09:41:10|726854.3|725854.3|726866.9|725866.9|726868.2|725868.2|726854.3|725854.3|24
1631871680000|2021-09-17 09:41:20|726864.5|725864.5|726859.8|725859.8|726867|725867|726853.7|725853.7|20
1631871690000|2021-09-17 09:41:30|726860.4|725860.4|726899.7|725899.7|726911.3|725911.3|726859.8|725859.8|32
1631871700000|2021-09-17 09:41:40|726911.3|725911.3|726918.6|725918.6|727450|725953.4|726911.3|725433.8|36
1631871710000|2021-09-17 09:41:50|727414.6|725414.6|726924|725924|727429.5|725939.8|726923.2|725414.6|21
1631871720000|2021-09-17 09:42:00|726932.8|725932.8|726943.4|725943.4|726943.4|725943.4|726907.2|725907.2|32
1631871730000|2021-09-17 09:42:10|726932.3|725932.3|726942.5|725942.5|726942.5|725942.5|726916.9|725916.9|34
1631871740000|2021-09-17 09:42:20|726943.6|725943.6|726952|725952|726952.5|725952.5|726927.2|725927.2|30
1631871750000|2021-09-17 09:42:30|726951.8|725951.8|726962|725962|726969.9|725969.9|726942|725942|23
1631871760000|2021-09-17 09:42:40|726961.2|725961.2|726943.4|725943.4|726961.2|725961.2|726943|725943|26
1631871770000|2021-09-17 09:42:50|726944.9|725944.9|726997.1|725997.1|727480|726001.5|726943|725476.4|29
1631871780000|2021-09-17 09:43:00|727521.7|725521.7|727064.3|726064.3|727567.4|726064.3|727024.1|725518.9|38
1631871790000|2021-09-17 09:43:10|727079.4|726079.4|727109.7|726109.7|727569.6|726116.2|727055.8|725568.8|37
1631871800000|2021-09-17 09:43:20|727107.5|726107.5|727141.4|726141.4|727141.5|726141.5|727107.5|726107.5|34
1631871810000|2021-09-17 09:43:30|727138.8|726138.8|727122.4|726122.4|727627.6|726140.2|727116.9|725608.4|32
1631871820000|2021-09-17 09:43:40|727123.8|726123.8|727112.6|726112.6|727134.1|726134.1|727106.4|726106.4|30
1631871830000|2021-09-17 09:43:50|727114.9|726114.9|727084.1|726084.1|727115.9|726115.9|727084.1|726084.1|23
1631871840000|2021-09-17 09:44:00|727082.5|726082.5|727100.1|726100.1|727114|726114|727082.5|726082.5|34
1631871850000|2021-09-17 09:44:10|727102.7|726102.7|727082|726082|727116.7|726116.7|727082|726082|27
1631871860000|2021-09-17 09:44:20|727084.1|726084.1|727150.5|726150.5|727150.5|726150.5|727082.3|726082.3|34
1631871870000|2021-09-17 09:44:30|727149.2|726149.2|727632.5|725632.5|727656.6|726149.2|727133.8|725612.9|31
1631871880000|2021-09-17 09:44:40|727623.4|725623.4|727614.6|725614.6|727636|725636|727606|725606|32
1631871890000|2021-09-17 09:44:50|727618.9|725618.9|727633.8|725633.8|727653.7|725653.7|727613.3|725613.3|32
1631871900000|2021-09-17 09:45:00|727638|725638|727616.9|725616.9|727700.8|726204.4|727191|725616.9|38
1631871910000|2021-09-17 09:45:10|727647.7|725647.7|727112.6|726112.6|727651.7|726115.9|727105|725606.7|31
1631871920000|2021-09-17 09:45:20|727111.4|726111.4|727603.4|725603.4|727631.5|726139.1|727086.4|725586.5|37
1631871930000|2021-09-17 09:45:30|727605.1|725605.1|727614.6|725614.6|727632.3|726103.2|727096.5|725598.1|27
1631871940000|2021-09-17 09:45:40|727610.2|725610.2|727080.8|726080.8|727617.2|726121|727077.9|725576.7|29
1631871950000|2021-09-17 09:45:50|727080.6|726080.6|727594.2|725594.2|727647.1|726112.7|727078.8|725594.2|35
1631871960000|2021-09-17 09:46:00|727593.8|725593.8|727627.3|725627.3|727648.5|725648.5|727583.5|725583.5|38
1631871970000|2021-09-17 09:46:10|727624.4|725624.4|727609.7|725609.7|727636.1|725636.1|727588|725588|29
1631871980000|2021-09-17 09:46:20|727606.6|725606.6|727604.6|725604.6|727606.6|726123.2|727087.6|725598.5|32
1631871990000|2021-09-17 09:46:30|727578|725578|727040.1|726040.1|727625.2|726053.2|727032.7|725537|32
1631872000000|2021-09-17 09:46:40|727039.9|726039.9|727069|726069|727552.8|726081.2|727033.4|725552.8|34
1631872010000|2021-09-17 09:46:50|727068.6|726068.6|727070.3|726070.3|727571.5|726084.1|727052.5|725566|30
1631872020000|2021-09-17 09:47:00|727073.6|726073.6|727083.9|726083.9|727574.6|726106.4|727073.6|725574.6|27
1631872030000|2021-09-17 09:47:10|727075.7|726075.7|727079.2|726079.2|727085.8|726085.8|727075.7|726075.7|19
1631872040000|2021-09-17 09:47:20|727080|726080|727548.5|725548.5|727551.9|726082.7|727048|725548.5|17
1631872050000|2021-09-17 09:47:30|727051.8|726051.8|727007.3|726007.3|727513.8|726062.6|727006.6|725513.2|30
1631872060000|2021-09-17 09:47:40|727544.8|725544.8|727548.9|725548.9|727551.3|726045.8|727026.5|725535|28
1631872070000|2021-09-17 09:47:50|727551|725551|727055.4|726055.4|727561.1|726067.7|727055.4|725546.6|26
1631872080000|2021-09-17 09:48:00|727054.9|726054.9|727085.1|726085.1|727589.7|726092.4|727054.9|725557.5|30
1631872090000|2021-09-17 09:48:10|727084.1|726084.1|727116.4|726116.4|727613|726122.3|727083.7|725613|27
1631872100000|2021-09-17 09:48:20|727115.6|726115.6|727594.8|725594.8|727622.9|726118.4|727107.2|725593.9|21
1631872110000|2021-09-17 09:48:30|727594.2|725594.2|727109.6|726109.6|727594.2|726121.6|727093.2|725594.2|27
1631872120000|2021-09-17 09:48:40|727108.1|726108.1|727554.3|725554.3|727592.8|726111.3|727103|725551.7|24
1631872130000|2021-09-17 09:48:50|727562.2|725562.2|727551.8|725551.8|727577.8|726039.9|727033|725535.4|30
1631872140000|2021-09-17 09:49:00|727536|725536|727552.6|725552.6|727575.8|726077|727058.7|725535.5|32
1631872150000|2021-09-17 09:49:10|727550.2|725550.2|727608.2|725608.2|727608.2|726075|727067|725547.7|28
1631872160000|2021-09-17 09:49:20|727595.1|725595.1|727592.7|725592.7|727604.1|725604.1|727584.3|725584.3|19
1631872170000|2021-09-17 09:49:30|727591.6|725591.6|727081.7|726081.7|727592.8|726081.9|727067.6|725589.8|18
1631872180000|2021-09-17 09:49:40|727074.7|726074.7|727514|725514|727547|726082.9|727005.4|725514|29
1631872190000|2021-09-17 09:49:50|727529|725529|727022.5|726022.5|727547.8|726060.1|727004.3|725524.6|31
1631872200000|2021-09-17 09:50:00|727539.6|725539.6|727171.7|726171.7|727685.6|726171.7|727032.6|725534.9|35
1631872210000|2021-09-17 09:50:10|727170.8|726170.8|727184.5|726184.5|727676.3|726184.9|727137.4|725645.8|33
1631872220000|2021-09-17 09:50:20|727198.2|726198.2|727201.3|726201.3|727693.2|726211.5|727187.6|725675.8|37
1631872230000|2021-09-17 09:50:30|727207.1|726207.1|727301.9|726301.9|727319.8|726319.8|727192.6|726192.6|35
1631872240000|2021-09-17 09:50:40|727298.1|726298.1|727254|726254|727298.3|726298.3|727240.8|726240.8|35
1631872250000|2021-09-17 09:50:50|727248.9|726248.9|727243|726243|727250.4|726250.4|727205.5|726205.5|36
1631872260000|2021-09-17 09:51:00|727243.5|726243.5|727262|726262|727768.5|726284.7|727227.4|725766.7|38
1631872270000|2021-09-17 09:51:10|727265.5|726265.5|727242.7|726242.7|727274.2|726274.2|727242.7|726242.7|37
1631872280000|2021-09-17 09:51:20|727244.9|726244.9|727245.8|726245.8|727753.9|726253.6|727216.6|725728.5|35
1631872290000|2021-09-17 09:51:30|727244.5|726244.5|727203.6|726203.6|727743.4|726267.9|727195.1|725736.6|35
1631872300000|2021-09-17 09:51:40|727197.9|726197.9|727180.9|726180.9|727203.6|726203.6|727179.9|726179.9|32
1631872310000|2021-09-17 09:51:50|727184|726184|727201.8|726201.8|727206.5|726206.5|727179.1|726179.1|24
1631872320000|2021-09-17 09:52:00|727197.4|726197.4|727191.3|726191.3|727683.9|726202.2|727181|725683.5|27
1631872330000|2021-09-17 09:52:10|727189.6|726189.6|727205.6|726205.6|727235|726235|727185|726185|24
1631872340000|2021-09-17 09:52:20|727190.2|726190.2|727238.5|726238.5|727251|726251|727187.2|726187.2|32
1631872350000|2021-09-17 09:52:30|727236.9|726236.9|727236.4|726236.4|727745.8|726242|727220.3|725714.1|35
1631872360000|2021-09-17 09:52:40|727237.7|726237.7|727261.1|726261.1|727279.2|726279.2|727226.5|726226.5|26
1631872370000|2021-09-17 09:52:50|727256.9|726256.9|727768.5|725768.5|727768.5|726284.5|727254.6|725768.5|14
1631872380000|2021-09-17 09:53:00|727786.8|725786.8|727274.7|726274.7|727786.8|726316|727269.8|725777.2|34
1631872390000|2021-09-17 09:53:10|727271.4|726271.4|727255.2|726255.2|727278.4|726278.4|727242|726242|30
1631872400000|2021-09-17 09:53:20|727252.1|726252.1|727263.7|726263.7|727263.7|726263.7|727242.8|726242.8|27
1631872410000|2021-09-17 09:53:30|727276.1|726276.1|727290.6|726290.6|727313.2|726313.2|727270|726270|30
1631872420000|2021-09-17 09:53:40|727288.2|726288.2|727275.7|726275.7|727288.2|726288.2|727254.3|726254.3|33
1631872430000|2021-09-17 09:53:50|727274.9|726274.9|727257.5|726257.5|727746.4|726276.4|727250.5|725746.4|31
1631872440000|2021-09-17 09:54:00|727261|726261|727167|726167|727742.4|726309.3|727159.2|725742.4|33
1631872450000|2021-09-17 09:54:10|727157.7|726157.7|727306.7|726306.7|727306.7|726306.7|727152.6|726152.6|39
1631872460000|2021-09-17 09:54:20|727306.6|726306.6|727248.8|726248.8|727815.5|726313.4|727248.8|725750.3|33
1631872470000|2021-09-17 09:54:30|727219.5|726219.5|727231.1|726231.1|727735.1|726238.5|727208.2|725717.6|35
1631872480000|2021-09-17 09:54:40|727237.5|726237.5|727207.7|726207.7|727250.7|726250.7|727207.7|726207.7|37
1631872490000|2021-09-17 09:54:50|727214.4|726214.4|727209|726209|727214.4|726214.4|727204.8|726204.8|28
1631872500000|2021-09-17 09:55:00|727211.3|726211.3|727240.5|726240.5|727252.1|726252.1|727211.3|726211.3|34
1631872510000|2021-09-17 09:55:10|727238|726238|727228.9|726228.9|727250|726250|727227.3|726227.3|34
1631872520000|2021-09-17 09:55:20|727228.1|726228.1|727231.8|726231.8|727231.8|726231.8|727221.5|726221.5|32
1631872530000|2021-09-17 09:55:30|727232.4|726232.4|727151.2|726151.2|727660|726232.4|727141.4|725660|29
1631872540000|2021-09-17 09:55:40|727146.7|726146.7|727137.9|726137.9|727147.8|726147.8|727135.5|726135.5|23
1631872550000|2021-09-17 09:55:50|727140.6|726140.6|727140.3|726140.3|727152|726152|727132.3|726132.3|19
1631872560000|2021-09-17 09:56:00|727155|726155|727175|726175|727195.1|726195.1|727152.7|726152.7|32
1631872570000|2021-09-17 09:56:10|727174.3|726174.3|727147.8|726147.8|727648.4|726184.8|727147.8|725640.1|26
1631872580000|2021-09-17 09:56:20|727144.6|726144.6|727142.9|726142.9|727149.6|726149.6|727125.5|726125.5|23
1631872590000|2021-09-17 09:56:30|727143.4|726143.4|727141.9|726141.9|727154.7|726154.7|727141.9|726141.9|26
1631872600000|2021-09-17 09:56:40|727142.5|726142.5|727128.1|726128.1|727145.5|726145.5|727119.8|726119.8|25
1631872610000|2021-09-17 09:56:50|727122.4|726122.4|727135.6|726135.6|727153.4|726153.4|727122.4|726122.4|23
1631872620000|2021-09-17 09:57:00|727132.5|726132.5|727142.9|726142.9|727143.8|726143.8|727123.6|726123.6|20
1631872630000|2021-09-17 09:57:10|727143.7|726143.7|727158.2|726158.2|727165.4|726165.4|727142.6|726142.6|22
1631872640000|2021-09-17 09:57:20|727164.3|726164.3|727176.9|726176.9|727177.4|726177.4|727156.5|726156.5|22
1631872650000|2021-09-17 09:57:30|727169.5|726169.5|727149.6|726149.6|727648.2|726170.9|727146.8|725647.8|29
1631872660000|2021-09-17 09:57:40|727153.4|726153.4|727153.4|726153.4|727159.4|726159.4|727148.3|726148.3|31
1631872670000|2021-09-17 09:57:50|727162.4|726162.4|727148.6|726148.6|727165.1|726165.1|727142.9|726142.9|36
1631872680000|2021-09-17 09:58:00|727149.2|726149.2|727137.6|726137.6|727638.2|726149.2|727123|725635.1|39
1631872690000|2021-09-17 09:58:10|727141.3|726141.3|727127|726127|727141.3|726141.3|727123.1|726123.1|32
1631872700000|2021-09-17 09:58:20|727129.7|726129.7|727193.1|726193.1|727193.1|726193.1|727122.9|726122.9|29
1631872710000|2021-09-17 09:58:30|727189.1|726189.1|727192|726192|727193|726193|727172.5|726172.5|28
1631872720000|2021-09-17 09:58:40|727191|726191|727161.8|726161.8|727196.6|726196.6|727155.8|726155.8|30
1631872730000|2021-09-17 09:58:50|727160.1|726160.1|727135.7|726135.7|727164.3|726164.3|727111.4|726111.4|24
1631872740000|2021-09-17 09:59:00|727144.9|726144.9|727131.8|726131.8|727145.7|726145.7|727124|726124|28
1631872750000|2021-09-17 09:59:10|727121.1|726121.1|727119|726119|727127.2|726127.2|727113.8|726113.8|25
1631872760000|2021-09-17 09:59:20|727118.9|726118.9|727070.2|726070.2|727118.9|726118.9|727069.3|726069.3|31
1631872770000|2021-09-17 09:59:30|727071.4|726071.4|727054.3|726054.3|727072.2|726072.2|727050.9|726050.9|34
1631872780000|2021-09-17 09:59:40|727056.9|726056.9|727062.4|726062.4|727070.5|726070.5|727049.8|726049.8|22
1631872790000|2021-09-17 09:59:50|727057.4|726057.4|727041.9|726041.9|727066.8|726066.8|727005.8|726005.8|30
1631872800000|2021-09-17 10:00:00|727045.9|726045.9|727020|726020|727079.6|726079.6|727020|726020|37
1631872810000|2021-09-17 10:00:10|727039.8|726039.8|727033.4|726033.4|727040|726040|727013.7|726013.7|30
1631872820000|2021-09-17 10:00:20|727033.5|726033.5|727033.4|726033.4|727039.6|726039.6|727022.6|726022.6|19
1631872830000|2021-09-17 10:00:30|727033.1|726033.1|726898.7|725898.7|727433|726054.7|726893.5|725433|32
1631872840000|2021-09-17 10:00:40|726901.8|725901.8|726910.7|725910.7|727408.7|725910.7|726884.6|725408.7|27
1631872850000|2021-09-17 10:00:50|726917.3|725917.3|726915.7|725915.7|727428.3|725921.3|726908.8|725414.2|31
1631872860000|2021-09-17 10:01:00|726918.8|725918.8|727433.8|725433.8|727440.2|725954|726918.8|725426|34
1631872870000|2021-09-17 10:01:10|727449.9|725449.9|727065.3|726065.3|727537.5|726069.4|726933.4|725448|31
1631872880000|2021-09-17 10:01:20|727055.5|726055.5|727530.4|725530.4|727547.2|726062|727020.2|725525.7|26
1631872890000|2021-09-17 10:01:30|727555.5|725555.5|727040.6|726040.6|727571.6|726047.8|727034.6|725530.6|36
1631872900000|2021-09-17 10:01:40|727043.5|726043.5|727050.4|726050.4|727069.8|726069.8|727043.2|726043.2|34
1631872910000|2021-09-17 10:01:50|727052.1|726052.1|727039.2|726039.2|727568.3|726065|727039.2|725545.3|27
1631872920000|2021-09-17 10:02:00|727040|726040|727067.5|726067.5|727581.5|726075.3|727039.1|725581.5|26
1631872930000|2021-09-17 10:02:10|727067.1|726067.1|727037.7|726037.7|727067.5|726067.5|727035.8|726035.8|21
1631872940000|2021-09-17 10:02:20|727038.3|726038.3|727085.8|726085.8|727093.9|726093.9|727036.3|726036.3|23
1631872950000|2021-09-17 10:02:30|727083.6|726083.6|727083.8|726083.8|727601.7|726124.7|727081.5|725568.7|32
1631872960000|2021-09-17 10:02:40|727075.7|726075.7|727055.5|726055.5|727551.9|726081|727054.5|725551.9|31
1631872970000|2021-09-17 10:02:50|727037.9|726037.9|727017.3|726017.3|727048.3|726048.3|727004.4|726004.4|31
1631872980000|2021-09-17 10:03:00|727018.6|726018.6|726952.7|725952.7|727475.6|726018.6|726947.8|725470.2|33
1631872990000|2021-09-17 10:03:10|726954.8|725954.8|727077.9|726077.9|727089.3|726089.3|726949.5|725949.5|29
1631873000000|2021-09-17 10:03:20|727074.7|726074.7|727078|726078|727081.1|726081.1|727068.4|726068.4|24
1631873010000|2021-09-17 10:03:30|727101.2|726101.2|727597.2|725597.2|727629|726112.5|727075.3|725591|32
1631873020000|2021-09-17 10:03:40|727598.6|725598.6|727148.2|726148.2|727619.5|726164.7|727107.3|725582.5|36
1631873030000|2021-09-17 10:03:50|727164.9|726164.9|727142.2|726142.2|727174.2|726174.2|727140.8|726140.8|28
1631873040000|2021-09-17 10:04:00|727142.5|726142.5|727183.2|726183.2|727673.7|726187.5|727142.5|725653.5|36
1631873050000|2021-09-17 10:04:10|727184|726184|727137.6|726137.6|727671.4|726184|727121.3|725644.3|35
1631873060000|2021-09-17 10:04:20|727126.4|726126.4|727138.3|726138.3|727644.2|726143.7|727122.2|725640.1|28
1631873070000|2021-09-17 10:04:30|727137.5|726137.5|727237|726237|727237|726237|727134.7|726134.7|31
1631873080000|2021-09-17 10:04:40|727220.2|726220.2|727199.5|726199.5|727225.7|726225.7|727191.3|726191.3|26
1631873090000|2021-09-17 10:04:50|727204.5|726204.5|727157|726157|727223.5|726223.5|727157|726157|24
1631873100000|2021-09-17 10:05:00|727161.3|726161.3|727187.5|726187.5|727683.5|726190.7|727161.3|725678.8|30
1631873110000|2021-09-17 10:05:10|727183.5|726183.5|727131.4|726131.4|727664.6|726184.1|727110|725609.8|38
1631873120000|2021-09-17 10:05:20|727131.9|726131.9|727126.5|726126.5|727595.8|726135.4|727109.3|725587.7|35
1631873130000|2021-09-17 10:05:30|727125.3|726125.3|727130.7|726130.7|727136.8|726136.8|727113.9|726113.9|33
1631873140000|2021-09-17 10:05:40|727131.2|726131.2|727125.1|726125.1|727132.7|726132.7|727117.5|726117.5|30
1631873150000|2021-09-17 10:05:50|727122|726122|727118.5|726118.5|727130|726130|727118.5|726118.5|22
1631873160000|2021-09-17 10:06:00|727115.7|726115.7|727133|726133|727141.9|726141.9|727115.7|726115.7|23
1631873170000|2021-09-17 10:06:10|727122.9|726122.9|727164.8|726164.8|727645.4|726185.4|727122.9|725638.5|29
1631873180000|2021-09-17 10:06:20|727164.5|726164.5|727179.7|726179.7|727184.3|726184.3|727164.3|726164.3|28
1631873190000|2021-09-17 10:06:30|727181|726181|727680.6|725680.6|727682.4|726181.6|727176|725675.9|20
1631873200000|2021-09-17 10:06:40|727681.7|725681.7|727217.9|726217.9|727723|726228.9|727217.9|725676.7|23
1631873210000|2021-09-17 10:06:50|727229|726229|727685.7|725685.7|727752.1|726271.9|727180|725677.5|39
1631873220000|2021-09-17 10:07:00|727682.2|725682.2|727181.7|726181.7|727697.9|726206.9|727166.6|725682.2|38
1631873230000|2021-09-17 10:07:10|727706.4|725706.4|727585.5|725585.5|727706.4|726197.1|726965.7|725473.5|38
1631873240000|2021-09-17 10:07:20|727581|725581|727567.1|725567.1|727591.5|726107.7|727055.6|725564.6|34
1631873250000|2021-09-17 10:07:30|727082|726082|727077.5|726077.5|727575.2|726097.9|727069.1|725570.5|36
1631873260000|2021-09-17 10:07:40|727056.4|726056.4|727203.5|726203.5|727725.7|726217.6|727056.4|725692.2|31
1631873270000|2021-09-17 10:07:50|727696.1|725696.1|727218.3|726218.3|727732.1|726235.2|727191.4|725691|31
1631873280000|2021-09-17 10:08:00|727224.3|726224.3|727690.9|725690.9|727738.7|726227.6|727183.8|725676.5|34
1631873290000|2021-09-17 10:08:10|727196.8|726196.8|727199.1|726199.1|727705.1|726211.7|727191.5|725693.5|33
1631873300000|2021-09-17 10:08:20|727191.9|726191.9|727696.3|725696.3|727697.2|726201.6|727179|725685.4|34
1631873310000|2021-09-17 10:08:30|727199.3|726199.3|727181.2|726181.2|727688.5|726199.3|727178.3|725671.1|34
1631873320000|2021-09-17 10:08:40|727185.8|726185.8|727185.3|726185.3|727204.3|726204.3|727184.3|726184.3|31
1631873330000|2021-09-17 10:08:50|727194.8|726194.8|727204.1|726204.1|727696.4|726205.7|727180.3|725691|31
1631873340000|2021-09-17 10:09:00|727196.4|726196.4|727198.2|726198.2|727202|726202|727182.6|726182.6|29
1631873350000|2021-09-17 10:09:10|727198|726198|727191.8|726191.8|727702.6|726204.9|727186.5|725702.6|36
1631873360000|2021-09-17 10:09:20|727178.6|726178.6|727193.6|726193.6|727688.3|726209.2|727163.9|725688.3|36
1631873370000|2021-09-17 10:09:30|727197.5|726197.5|727186.1|726186.1|727206.9|726206.9|727186.1|726186.1|29
1631873380000|2021-09-17 10:09:40|727175.2|726175.2|727198.5|726198.5|727203.3|726203.3|727175.2|726175.2|32
1631873390000|2021-09-17 10:09:50|727204.7|726204.7|727214.3|726214.3|727223.2|726223.2|727202.4|726202.4|35
1631873400000|2021-09-17 10:10:00|727726.8|725726.8|727744.1|725744.1|727752.3|726267.8|727225|725726.8|38
1631873410000|2021-09-17 10:10:10|727746.2|725746.2|727216.8|726216.8|727746.2|726241.4|727216.8|725746.2|27
1631873420000|2021-09-17 10:10:20|727220.8|726220.8|727222.8|726222.8|727718.7|726232.9|727211.6|725712.4|38
1631873430000|2021-09-17 10:10:30|727228|726228|727214.7|726214.7|727705.6|726228|727203.4|725705.6|31
1631873440000|2021-09-17 10:10:40|727202.7|726202.7|727206.4|726206.4|727214.5|726214.5|727196.5|726196.5|28
1631873450000|2021-09-17 10:10:50|727207.9|726207.9|727191.9|726191.9|727207.9|726207.9|727191.6|726191.6|22
1631873460000|2021-09-17 10:11:00|727194.8|726194.8|727233|726233|727741.5|726233|727194.8|725730|29
1631873470000|2021-09-17 10:11:10|727230.6|726230.6|727233.4|726233.4|727734.8|726233.4|727191.4|725700.2|30
1631873480000|2021-09-17 10:11:20|727731.6|725731.6|727227.1|726227.1|727745.4|726248.8|727189.4|725731.6|33
1631873490000|2021-09-17 10:11:30|727227.3|726227.3|727256.2|726256.2|727755.8|726257.3|727227.3|725755.8|26
1631873500000|2021-09-17 10:11:40|727259.6|726259.6|727274.8|726274.8|727762.2|726277.8|727252.9|725756.5|28
1631873510000|2021-09-17 10:11:50|727272.4|726272.4|727796.3|725796.3|727797.2|726288.9|727258.4|725754|33
1631873520000|2021-09-17 10:12:00|727797.1|725797.1|727275.5|726275.5|727797.1|726290.3|727263.2|725783.1|26
1631873530000|2021-09-17 10:12:10|727276|726276|727382.3|726382.3|727879.5|726386|727276|725801.3|31
1631873540000|2021-09-17 10:12:20|727385.2|726385.2|727388|726388|727388.9|726388.9|727379|726379|16
1631873550000|2021-09-17 10:12:30|727387.9|726387.9|727397.4|726397.4|727900|726404|727381.8|725900|22
1631873560000|2021-09-17 10:12:40|727397.9|726397.9|727857|725857|727898.7|726399.1|727397.8|725855.4|23
1631873570000|2021-09-17 10:12:50|727858.6|725858.6|727869.3|725869.3|727879|725879|727828.7|725828.7|34
1631873580000|2021-09-17 10:13:00|727855.5|725855.5|727809.1|725809.1|727855.5|726348.4|727310.1|725807.7|33
1631873590000|2021-09-17 10:13:10|727811|725811|727820.5|725820.5|727822.6|725822.6|727800.9|725800.9|34
1631873600000|2021-09-17 10:13:20|727821.6|725821.6|727289.9|726289.9|727821.6|726289.9|727289.9|725785|30
1631873610000|2021-09-17 10:13:30|727287.3|726287.3|727807|725807|727814.8|726289.9|727287.3|725793.7|33
1631873620000|2021-09-17 10:13:40|727805.6|725805.6|727851|725851|727858.3|726328.5|727328.5|725805.6|27
1631873630000|2021-09-17 10:13:50|727851.8|725851.8|727838.8|725838.8|727853.2|725853.2|727838|725838|19
1631873640000|2021-09-17 10:14:00|727840.9|725840.9|727842.1|725842.1|727843.8|725843.8|727838.4|725838.4|17
1631873650000|2021-09-17 10:14:10|727841.9|725841.9|727352.3|726352.3|727851.8|726352.3|727347.8|725839.1|18
1631873660000|2021-09-17 10:14:20|727354.9|726354.9|727850.4|725850.4|727857.6|726355.5|727346.2|725848.1|22
1631873670000|2021-09-17 10:14:30|727849.8|725849.8|727846.6|725846.6|727869|725869|727846.6|725846.6|30
1631873680000|2021-09-17 10:14:40|727838.9|725838.9|727824.1|725824.1|727847.1|726332|727321.8|725814.9|36
1631873690000|2021-09-17 10:14:50|727823.8|725823.8|727862.6|725862.6|727876.6|726363.1|727359|725812.3|26
1631873700000|2021-09-17 10:15:00|727863|725863|727358.8|726358.8|727887.1|726371.2|727352.7|725854|29
1631873710000|2021-09-17 10:15:10|727359.3|726359.3|727860.6|725860.6|727860.6|726365|727345.2|725838.7|23
1631873720000|2021-09-17 10:15:20|727350.2|726350.2|727854.4|725854.4|727863.7|726362.3|727335|725812.5|34
1631873730000|2021-09-17 10:15:30|727854.3|725854.3|727877.3|725877.3|727877.3|726366.9|727357.2|725853.1|25
1631873740000|2021-09-17 10:15:40|727859.6|725859.6|727843.8|725843.8|727873.5|725873.5|727839.2|725839.2|27
1631873750000|2021-09-17 10:15:50|727838.1|725838.1|727301.6|726301.6|727843.8|726340.1|727301.6|725807.5|29
1631873760000|2021-09-17 10:16:00|727308.6|726308.6|727308.4|726308.4|727816|726320.4|727291|725788.7|32
1631873770000|2021-09-17 10:16:10|727307.2|726307.2|727792.6|725792.6|727792.6|726307.4|727292.3|725771|33
1631873780000|2021-09-17 10:16:20|727790.9|725790.9|727297.5|726297.5|727803.9|726304.8|727290.7|725790.9|29
1631873790000|2021-09-17 10:16:30|727297|726297|727299.7|726299.7|727318.9|726318.9|727296.9|726296.9|20
1631873800000|2021-09-17 10:16:40|727300.9|726300.9|727794.6|725794.6|727795.1|726301|727272|725771.5|25
1631873810000|2021-09-17 10:16:50|727796|725796|727323.5|726323.5|727821.6|726330.2|727323.1|725779|23
1631873820000|2021-09-17 10:17:00|727317.1|726317.1|727328|726328|727827.9|726339.1|727314.2|725827.9|21
1631873830000|2021-09-17 10:17:10|727324.6|726324.6|727321.2|726321.2|727816.6|726329.4|727308.9|725806.8|25
1631873840000|2021-09-17 10:17:20|727321.9|726321.9|727325.1|726325.1|727332.1|726332.1|727317.2|726317.2|19
1631873850000|2021-09-17 10:17:30|727324.8|726324.8|727325.2|726325.2|727327.5|726327.5|727321|726321|20
1631873860000|2021-09-17 10:17:40|727324.9|726324.9|727814.5|725814.5|727819.9|726342.5|727320.2|725814.5|29
1631873870000|2021-09-17 10:17:50|727806.8|725806.8|727314.8|726314.8|727828.3|726326.4|727312.7|725806.8|29
1631873880000|2021-09-17 10:18:00|727313.3|726313.3|727327.3|726327.3|727330.7|726330.7|727313.3|726313.3|25
1631873890000|2021-09-17 10:18:10|727322.8|726322.8|727321.8|726321.8|727324.3|726324.3|727313.1|726313.1|23
1631873900000|2021-09-17 10:18:20|727321|726321|727313.5|726313.5|727321|726321|727309.6|726309.6|16
1631873910000|2021-09-17 10:18:30|727313.2|726313.2|727338|726338|727345.7|726345.7|727313.2|726313.2|23
1631873920000|2021-09-17 10:18:40|727345|726345|727404|726404|727918.4|726421.5|727345|725903.5|20
1631873930000|2021-09-17 10:18:50|727406|726406|727403|726403|727900.9|726418.9|727384.8|725900.9|26
1631873940000|2021-09-17 10:19:00|727403.9|726403.9|727397.5|726397.5|727911.5|726416.4|727393.4|725903.8|26
1631873950000|2021-09-17 10:19:10|727401|726401|727426.3|726426.3|727427.5|726427.5|727401|726401|22
1631873960000|2021-09-17 10:19:20|727419.9|726419.9|727413.5|726413.5|727426.6|726426.6|727408.1|726408.1|25
1631873970000|2021-09-17 10:19:30|727411.8|726411.8|727885.9|725885.9|727886.8|726414|727378.2|725880|27
1631873980000|2021-09-17 10:19:40|727886.1|725886.1|727888.2|725888.2|727891.4|725891.4|727878.8|725878.8|16
1631873990000|2021-09-17 10:19:50|727888.8|725888.8|727898.6|725898.6|727902.7|725902.7|727888.6|725888.6|14
1631874000000|2021-09-17 10:20:00|727899.1|725899.1|727418.5|726418.5|727913.7|726421.3|727411.7|725898.2|25
1631874010000|2021-09-17 10:20:10|727412.9|726412.9|727418.3|726418.3|727423.7|726423.7|727411.3|726411.3|17
1631874020000|2021-09-17 10:20:20|727416.1|726416.1|727463.9|726463.9|727471.6|726471.6|727412.2|726412.2|25
1631874030000|2021-09-17 10:20:30|727467.8|726467.8|727460.1|726460.1|727469.6|726469.6|727457.1|726457.1|16
1631874040000|2021-09-17 10:20:40|727459.7|726459.7|727470.9|726470.9|727470.9|726470.9|727459.7|726459.7|13
1631874050000|2021-09-17 10:20:50|727469.3|726469.3|727466.2|726466.2|727470.2|726470.2|727466.1|726466.1|10
1631874060000|2021-09-17 10:21:00|727468.2|726468.2|727460.4|726460.4|727469.5|726469.5|727459.7|726459.7|12
1631874070000|2021-09-17 10:21:10|727461.5|726461.5|727923.4|725923.4|727938.9|726464.8|727421.7|725923.4|17
1631874080000|2021-09-17 10:21:20|727906.9|725906.9|727905.4|725905.4|727916.7|726410.6|727403.9|725898.3|24
1631874090000|2021-09-17 10:21:30|727905.7|725905.7|727902.8|725902.8|727915.4|726405.2|727393.2|725893.5|27
1631874100000|2021-09-17 10:21:40|727904.5|725904.5|727392.4|726392.4|727912.4|726397|727383.1|725895.4|26
1631874110000|2021-09-17 10:21:50|727398.5|726398.5|727364.4|726364.4|727867.2|726402|727364.4|725858.1|28
1631874120000|2021-09-17 10:22:00|727363.9|726363.9|727343.3|726343.3|727852.1|726366.7|727337.7|725837.4|30
1631874130000|2021-09-17 10:22:10|727835.2|725835.2|727839.3|725839.3|727861.6|726360|727340.7|725828.8|34
1631874140000|2021-09-17 10:22:20|727842.7|725842.7|727379|726379|727858.1|726385.1|727359.2|725833.3|33
1631874150000|2021-09-17 10:22:30|727386.3|726386.3|727388.2|726388.2|727409.3|726409.3|727379.3|726379.3|28
1631874160000|2021-09-17 10:22:40|727392.9|726392.9|727404.3|726404.3|727870.3|726404.9|727376.2|725870.3|28
1631874170000|2021-09-17 10:22:50|727404.6|726404.6|727400.1|726400.1|727917.3|726440.6|727397.5|725898.5|33
1631874180000|2021-09-17 10:23:00|727398.9|726398.9|727385|726385|727915.6|726419.8|727385|725914.1|22
1631874190000|2021-09-17 10:23:10|727393|726393|727359.9|726359.9|727875.1|726404|727359.6|725852.8|34
1631874200000|2021-09-17 10:23:20|727353.9|726353.9|727829.5|725829.5|727863.9|726358.1|727346|725829.5|28
1631874210000|2021-09-17 10:23:30|727833.5|725833.5|727341.6|726341.6|727850|726344.3|727331|725827.8|30
1631874220000|2021-09-17 10:23:40|727341.8|726341.8|727331.1|726331.1|727341.8|726341.8|727328.4|726328.4|26
1631874230000|2021-09-17 10:23:50|727335.1|726335.1|727851|725851|727860.8|726355.3|727309.2|725817.1|30
1631874240000|2021-09-17 10:24:00|727853.1|725853.1|727834.4|725834.4|727857.1|726349|727337.4|725832.8|29
1631874250000|2021-09-17 10:24:10|727834.1|725834.1|727854.4|725854.4|727860.2|726362|727344.2|725834.1|30
1631874260000|2021-09-17 10:24:20|727854.5|725854.5|727343.2|726343.2|727854.5|726366.6|727341.8|725854.5|32
1631874270000|2021-09-17 10:24:30|727345.2|726345.2|727325.7|726325.7|727843.7|726356.6|727325.7|725813.8|29
1631874280000|2021-09-17 10:24:40|727836.4|725836.4|727827.5|725827.5|727840.4|726351.2|727309|725813.9|26
1631874290000|2021-09-17 10:24:50|727825.6|725825.6|727771|725771|727825.6|726313.6|727271.9|725771|30
1631874300000|2021-09-17 10:25:00|727783|725783|727341.6|726341.6|727836.4|726341.6|727295.6|725783|35
1631874310000|2021-09-17 10:25:10|727337.4|726337.4|727815.3|725815.3|727834.9|726337.4|727320.3|725808.3|26
1631874320000|2021-09-17 10:25:20|727315.7|726315.7|727811.1|725811.1|727817.2|726315.7|727271.5|725792.7|36
1631874330000|2021-09-17 10:25:30|727808|725808|727829|725829|727837.2|726326.5|727294.8|725797.5|26
1631874340000|2021-09-17 10:25:40|727827.5|725827.5|727804|725804|727829.1|725829.1|727801|725801|32
1631874350000|2021-09-17 10:25:50|727803.6|725803.6|727834|725834|727838|726319.3|727276.5|725774.2|35
1631874360000|2021-09-17 10:26:00|727835.1|725835.1|727347.6|726347.6|727835.1|726354.1|727340.1|725835.1|26
1631874370000|2021-09-17 10:26:10|727344|726344|727347.3|726347.3|727350.7|726350.7|727344|726344|25
1631874380000|2021-09-17 10:26:20|727346.6|726346.6|727343.5|726343.5|727352.8|726352.8|727342.7|726342.7|18
1631874390000|2021-09-17 10:26:30|727348.9|726348.9|727344.2|726344.2|727353.5|726353.5|727341.3|726341.3|24
1631874400000|2021-09-17 10:26:40|727347.1|726347.1|727347.7|726347.7|727348.9|726348.9|727343.9|726343.9|18
1631874410000|2021-09-17 10:26:50|727349|726349|727347|726347|727356.8|726356.8|727340.6|726340.6|24
1631874420000|2021-09-17 10:27:00|727347.4|726347.4|727327.9|726327.9|727833.2|726349.6|727322.9|725826.2|26
1631874430000|2021-09-17 10:27:10|727315.4|726315.4|727263.4|726263.4|727786.8|726315.4|727256.5|725753.5|34
1631874440000|2021-09-17 10:27:20|727236.5|726236.5|727742.3|725742.3|727742.3|726260.3|727219.7|725715.3|35
1631874450000|2021-09-17 10:27:30|727745.5|725745.5|727226.3|726226.3|727745.5|726244|727205|725717.7|35
1631874460000|2021-09-17 10:27:40|727218.5|726218.5|727746|725746|727763.4|726266.5|727216.6|725746|31
1631874470000|2021-09-17 10:27:50|727757.6|725757.6|727243.8|726243.8|727759|726248.6|727228|725735.5|21
1631874480000|2021-09-17 10:28:00|727243.4|726243.4|727232.3|726232.3|727744.3|726243.4|727229.3|725725|22
1631874490000|2021-09-17 10:28:10|727234.8|726234.8|727225.8|726225.8|727735.2|726237.6|727224.6|725728.7|22
1631874500000|2021-09-17 10:28:20|727221.2|726221.2|727203|726203|727230.6|726230.6|727193.3|726193.3|27
1631874510000|2021-09-17 10:28:30|727202.9|726202.9|727207.5|726207.5|727726.9|726249.9|727202.9|725713.2|28
1631874520000|2021-09-17 10:28:40|727210|726210|727700.3|725700.3|727712.1|726215.6|727199.3|725696.8|30
1631874530000|2021-09-17 10:28:50|727700.6|725700.6|727217.6|726217.6|727713|726220.7|727214.2|725700.6|24
1631874540000|2021-09-17 10:29:00|727216.9|726216.9|727729|725729|727734.5|726219.1|727216.1|725724.5|26
1631874550000|2021-09-17 10:29:10|727729.5|725729.5|727714.4|725714.4|727759|726247.9|727224.2|725711.3|31
1631874560000|2021-09-17 10:29:20|727710.8|725710.8|727229.1|726229.1|727730.7|726235.6|727202.8|725706.6|28
1631874570000|2021-09-17 10:29:30|727227.7|726227.7|727737.9|725737.9|727737.9|726237.3|727211.3|725705.3|28
1631874580000|2021-09-17 10:29:40|727734.3|725734.3|727204.9|726204.9|727734.3|726263.3|727204.9|725726.1|30
1631874590000|2021-09-17 10:29:50|727205.8|726205.8|727204.3|726204.3|727719.1|726239.1|727204.3|725716.2|19
1631874600000|2021-09-17 10:30:00|727736.8|725736.8|727223.8|726223.8|727736.8|726235.4|727201|725709.8|23
1631874610000|2021-09-17 10:30:10|727223.9|726223.9|727221.6|726221.6|727761|726237.3|727219.1|725736.9|26
1631874620000|2021-09-17 10:30:20|727221.4|726221.4|727244.6|726244.6|727244.6|726244.6|727206.7|726206.7|28
1631874630000|2021-09-17 10:30:30|727237.7|726237.7|727235.2|726235.2|727254.7|726254.7|727235.1|726235.1|31
1631874640000|2021-09-17 10:30:40|727235.6|726235.6|727152.7|726152.7|727724.7|726236.8|727152.7|725709.8|34
1631874650000|2021-09-17 10:30:50|727159.2|726159.2|727669.5|725669.5|727670.6|726188|727159.2|725667.4|28
1631874660000|2021-09-17 10:31:00|727661|725661|727204.1|726204.1|727662.7|726204.1|727154.9|725661|32
1631874670000|2021-09-17 10:31:10|727208.5|726208.5|727197.2|726197.2|727208.5|726208.5|727196.6|726196.6|17
1631874680000|2021-09-17 10:31:20|727195.4|726195.4|727645.5|725645.5|727645.5|726196.8|727082.1|725627.5|31
1631874690000|2021-09-17 10:31:30|727651.4|725651.4|727734.2|725734.2|727740.1|726231.6|727196.6|725651.4|35
1631874700000|2021-09-17 10:31:40|727239.3|726239.3|727230.1|726230.1|727239.3|726239.3|727204|726204|29
1631874710000|2021-09-17 10:31:50|727229.5|726229.5|727245.7|726245.7|727764.2|726269.5|727220.2|725722.7|26
1631874720000|2021-09-17 10:32:00|727241.9|726241.9|727232.2|726232.2|727752.8|726250.1|727231.3|725752.8|20
1631874730000|2021-09-17 10:32:10|727231.9|726231.9|727214.7|726214.7|727763|726232.3|727211.3|725696.9|25
1631874740000|2021-09-17 10:32:20|727211.3|726211.3|727211|726211|727218.9|726218.9|727208|726208|23
1631874750000|2021-09-17 10:32:30|727212.4|726212.4|727728.4|725728.4|727730.6|726214.1|727204.9|725712|18
1631874760000|2021-09-17 10:32:40|727722.9|725722.9|727732.3|725732.3|727749|726230.9|727221.6|725715.6|32
1631874770000|2021-09-17 10:32:50|727729.1|725729.1|727719.3|725719.3|727735.4|726232.9|727189.9|725694.7|25
1631874780000|2021-09-17 10:33:00|727710.7|725710.7|727172.3|726172.3|727717.5|726212.4|727164.4|725671.4|29
1631874790000|2021-09-17 10:33:10|727165.3|726165.3|727178|726178|727191.5|726191.5|727165.3|726165.3|34
1631874800000|2021-09-17 10:33:20|727175.6|726175.6|727176.7|726176.7|727690.4|726196.7|727154.5|725676.8|37
1631874810000|2021-09-17 10:33:30|727175|726175|727692.9|725692.9|727699.5|726189.1|727172.4|725680|36
1631874820000|2021-09-17 10:33:40|727709.5|725709.5|727173.2|726173.2|727709.5|726192|727163.1|725695.4|30
1631874830000|2021-09-17 10:33:50|727175.5|726175.5|727174.3|726174.3|727705.8|726198.9|727174.3|725692.3|25
1631874840000|2021-09-17 10:34:00|727177.1|726177.1|727630|725630|727672.1|726177.6|727113.7|725626.3|34
1631874850000|2021-09-17 10:34:10|727631.2|725631.2|727082|726082|727645.2|726129.9|727082|725595.9|36
1631874860000|2021-09-17 10:34:20|727081|726081|727552.2|725552.2|727590.3|726081|727029.6|725544.7|32
1631874870000|2021-09-17 10:34:30|727549.2|725549.2|727568|725568|727587.6|726037.6|727031.1|725538.5|25
1631874880000|2021-09-17 10:34:40|727561.5|725561.5|727566.9|725566.9|727583.5|726073.7|727033.5|725542.1|27
1631874890000|2021-09-17 10:34:50|727561.1|725561.1|727033.1|726033.1|727581.2|726081.9|727032.1|725540.6|33
1631874900000|2021-09-17 10:35:00|727550.6|725550.6|726996.1|725996.1|727550.6|726011.2|726989.5|725492.7|37
1631874910000|2021-09-17 10:35:10|726995.4|725995.4|727020.7|726020.7|727027.4|726027.4|726985.9|725985.9|29
1631874920000|2021-09-17 10:35:20|727021.6|726021.6|727032.9|726032.9|727551.3|726046.6|727003.3|725533|30
1631874930000|2021-09-17 10:35:30|727028.5|726028.5|727029.9|726029.9|727042|726042|727019.7|726019.7|27
1631874940000|2021-09-17 10:35:40|727028.4|726028.4|727015.3|726015.3|727028.4|726028.4|726993.6|725993.6|22
1631874950000|2021-09-17 10:35:50|727014|726014|726992.2|725992.2|727014|726014|726992.2|725992.2|17
1631874960000|2021-09-17 10:36:00|727000.9|726000.9|727006.7|726006.7|727006.7|726006.7|726994.6|725994.6|17
1631874970000|2021-09-17 10:36:10|727005.5|726005.5|727001.9|726001.9|727006.3|726006.3|726989.4|725989.4|18
1631874980000|2021-09-17 10:36:20|726997.9|725997.9|727488.9|725488.9|727506.4|726021|726983.9|725488.9|21
1631874990000|2021-09-17 10:36:30|727486.3|725486.3|726980.3|725980.3|727486.3|725993.1|726969.3|725485.3|33
1631875000000|2021-09-17 10:36:40|726989.5|725989.5|726984.7|725984.7|726989.5|725989.5|726974.6|725974.6|32
1631875010000|2021-09-17 10:36:50|726988.5|725988.5|727012.3|726012.3|727020.3|726020.3|726983.7|725983.7|24
1631875020000|2021-09-17 10:37:00|727007.1|726007.1|726989.7|725989.7|727010|726010|726989.7|725989.7|27
1631875030000|2021-09-17 10:37:10|726999|725999|727024.5|726024.5|727493.9|726026.8|726980.9|725493.9|26
1631875040000|2021-09-17 10:37:20|727020|726020|727011.4|726011.4|727021.7|726021.7|727010|726010|18
1631875050000|2021-09-17 10:37:30|727011.5|726011.5|726995.1|725995.1|727507.5|726044.5|726995.1|725507.5|27
1631875060000|2021-09-17 10:37:40|727515.5|725515.5|727036.9|726036.9|727515.5|726046.4|727016.4|725506.1|35
1631875070000|2021-09-17 10:37:50|727035.4|726035.4|727517.4|725517.4|727517.4|726045.9|727020.7|725513.5|28
1631875080000|2021-09-17 10:38:00|727514.3|725514.3|727009.4|726009.4|727514.3|726028.1|726970.2|725478.5|30
1631875090000|2021-09-17 10:38:10|727007|726007|727008.9|726008.9|727009.3|726009.3|727001.5|726001.5|21
1631875100000|2021-09-17 10:38:20|727007.6|726007.6|726997.5|725997.5|727505.4|726020.3|726997.5|725495.7|23
1631875110000|2021-09-17 10:38:30|726991.4|725991.4|727014.9|726014.9|727519|726016.5|726987|725519|22
1631875120000|2021-09-17 10:38:40|727005.9|726005.9|726976.9|725976.9|727484.6|726005.9|726967.2|725482.2|33
1631875130000|2021-09-17 10:38:50|726980.1|725980.1|726964.9|725964.9|726980.1|725980.1|726962.9|725962.9|19
1631875140000|2021-09-17 10:39:00|726965.9|725965.9|726961.6|725961.6|726976|725976|726957.7|725957.7|24
1631875150000|2021-09-17 10:39:10|726963|725963|726940.4|725940.4|727458.9|725963|726938.1|725451.1|21
1631875160000|2021-09-17 10:39:20|726939.4|725939.4|726939.4|725939.4|726945.8|725945.8|726938|725938|16
1631875170000|2021-09-17 10:39:30|726943.4|725943.4|726882.8|725882.8|727440|725943.4|726867.7|725431.9|22
1631875180000|2021-09-17 10:39:40|726878.2|725878.2|726902.3|725902.3|727408.2|725908.3|726878.2|725387.5|32
1631875190000|2021-09-17 10:39:50|726903.2|725903.2|726959.5|725959.5|727469.7|725965.7|726897.7|725461.3|34
1631875200000|2021-09-17 10:40:00|726959.1|725959.1|726944.6|725944.6|727471.6|725970.9|726940.4|725444.1|29
1631875210000|2021-09-17 10:40:10|726941.7|725941.7|727413.5|725413.5|727428.9|725942.7|726904.4|725413.5|29
1631875220000|2021-09-17 10:40:20|727414.8|725414.8|726894|725894|727414.8|725914.8|726894|725407.8|22
1631875230000|2021-09-17 10:40:30|726907.7|725907.7|726887|725887|727386.7|725907.7|726881.4|725384|28
1631875240000|2021-09-17 10:40:40|726885.9|725885.9|726881.7|725881.7|726898.8|725898.8|726881.7|725881.7|24
1631875250000|2021-09-17 10:40:50|726883.9|725883.9|726872.8|725872.8|726890.3|725890.3|726872.8|725872.8|22
1631875260000|2021-09-17 10:41:00|726880.2|725880.2|726867.6|725867.6|727382.4|725881.7|726867.6|725375.6|32
1631875270000|2021-09-17 10:41:10|726868.8|725868.8|727385|725385|727395.9|725885.3|726867.9|725364.6|31
1631875280000|2021-09-17 10:41:20|726874.6|725874.6|726915.7|725915.7|727429.4|725922.4|726867.7|725412.7|29
1631875290000|2021-09-17 10:41:30|726917.1|725917.1|726919.5|725919.5|727414.9|725919.5|726903.5|725413.6|32
1631875300000|2021-09-17 10:41:40|726919.8|725919.8|726946.8|725946.8|727463.7|725950.4|726908|725456.5|31
1631875310000|2021-09-17 10:41:50|726932.7|725932.7|726932|725932|726944.6|725944.6|726930.8|725930.8|25
1631875320000|2021-09-17 10:42:00|726931.7|725931.7|726945.8|725945.8|726958.8|725958.8|726928.8|725928.8|28
1631875330000|2021-09-17 10:42:10|726947.7|725947.7|727442.5|725442.5|727447.8|725949.9|726933.3|725442.5|24
1631875340000|2021-09-17 10:42:20|727444.3|725444.3|726937.4|725937.4|727445.9|725951.6|726920.4|725439.2|25
1631875350000|2021-09-17 10:42:30|726929.3|725929.3|726967.8|725967.8|727468.8|725967.8|726908.2|725446.3|32
1631875360000|2021-09-17 10:42:40|726959|725959|727512|725512|727523.5|726015.9|726940.1|725512|25
1631875370000|2021-09-17 10:42:50|727515.1|725515.1|727002.7|726002.7|727517|726011.5|726990.7|725515.1|28
1631875380000|2021-09-17 10:43:00|727037.6|726037.6|727549.2|725549.2|727549.2|726059.1|727008.9|725549.2|31
1631875390000|2021-09-17 10:43:10|727509|725509|727037.6|726037.6|727509|726037.6|727006.6|725509|21
1631875400000|2021-09-17 10:43:20|727030|726030|727527.5|725527.5|727544|726046|727006.3|725519|26
1631875410000|2021-09-17 10:43:30|727531.4|725531.4|727011.5|726011.5|727531.4|726024.6|727008|725506.6|27
1631875420000|2021-09-17 10:43:40|727013.2|726013.2|727015.7|726015.7|727015.7|726015.7|726991.1|725991.1|20
1631875430000|2021-09-17 10:43:50|727021.4|726021.4|727534|725534|727549.9|726047.4|727007.8|725531.3|25
1631875440000|2021-09-17 10:44:00|727535.6|725535.6|727539.6|725539.6|727547.9|725547.9|727533|725533|26
1631875450000|2021-09-17 10:44:10|727538|725538|727037|726037|727559.9|726047.2|727031.7|725538|31
1631875460000|2021-09-17 10:44:20|727062|726062|727044.6|726044.6|727069.8|726069.8|727037.2|726037.2|26
1631875470000|2021-09-17 10:44:30|727055.7|726055.7|727047.5|726047.5|727059.8|726059.8|727040.1|726040.1|25
1631875480000|2021-09-17 10:44:40|727049.1|726049.1|727565.7|725565.7|727568.8|726063|727033.6|725531.5|25
1631875490000|2021-09-17 10:44:50|727557.6|725557.6|727072.8|726072.8|727618.6|726093|727029.6|725557.6|32
1631875500000|2021-09-17 10:45:00|727073.2|726073.2|727175.6|726175.6|727658.8|726185.7|727073.2|725631.9|38
1631875510000|2021-09-17 10:45:10|727661|725661|727165.9|726165.9|727685.2|726177.5|727159.8|725658.2|26
1631875520000|2021-09-17 10:45:20|727165.5|726165.5|727673.9|725673.9|727693.2|726178.8|727155.7|725663.4|33
1631875530000|2021-09-17 10:45:30|727674|725674|727741.9|725741.9|727741.9|726207.9|727154.9|725650|34
1631875540000|2021-09-17 10:45:40|727722.4|725722.4|727727.8|725727.8|727771.2|726253.6|727227.8|725702.4|37
1631875550000|2021-09-17 10:45:50|727703.8|725703.8|727693.1|725693.1|727764.4|726234.6|727191.7|725682.4|36
1631875560000|2021-09-17 10:46:00|727691.8|725691.8|727117.8|726117.8|727695.9|726159.2|727117.8|725628.9|31
1631875570000|2021-09-17 10:46:10|727120.4|726120.4|727114|726114|727658.8|726140.3|727106.1|725616.2|30
1631875580000|2021-09-17 10:46:20|727114.7|726114.7|727165.1|726165.1|727180.5|726180.5|727111.9|726111.9|27
1631875590000|2021-09-17 10:46:30|727167.7|726167.7|727156.8|726156.8|727169.1|726169.1|727148.6|726148.6|15
1631875600000|2021-09-17 10:46:40|727157.5|726157.5|727034.8|726034.8|727593.6|726160.7|727023.9|725593.6|22
1631875610000|2021-09-17 10:46:50|727045.1|726045.1|727025.6|726025.6|727045.1|726045.1|727017.4|726017.4|22
1631875620000|2021-09-17 10:47:00|727029.9|726029.9|727032.9|726032.9|727035.5|726035.5|727026|726026|20
1631875630000|2021-09-17 10:47:10|727033.8|726033.8|727024.9|726024.9|727051.2|726051.2|727020.7|726020.7|22
1631875640000|2021-09-17 10:47:20|727023.2|726023.2|727046.3|726046.3|727527.1|726046.8|727021.1|725518.1|26
1631875650000|2021-09-17 10:47:30|727045.6|726045.6|727050.9|726050.9|727056.8|726056.8|727032.7|726032.7|24
1631875660000|2021-09-17 10:47:40|727052.5|726052.5|727548.2|725548.2|727559.3|726068.8|727039.1|725548.2|30
1631875670000|2021-09-17 10:47:50|727562.7|725562.7|727023.5|726023.5|727562.7|726072.2|726994.4|725484.4|31
1631875680000|2021-09-17 10:48:00|727502.7|725502.7|727003.9|726003.9|727509.5|726008.1|727001.4|725502.7|21
1631875690000|2021-09-17 10:48:10|727004.8|726004.8|727005.1|726005.1|727007.3|726007.3|727002|726002|13
1631875700000|2021-09-17 10:48:20|727005.4|726005.4|727003.5|726003.5|727506.5|726014.5|727003.5|725501.8|18
1631875710000|2021-09-17 10:48:30|727001.4|726001.4|727615.2|725615.2|727618|726118.9|727000.8|725524.7|29
1631875720000|2021-09-17 10:48:40|727609.9|725609.9|727126.9|726126.9|727629.4|726132.4|727097.8|725597.7|37
1631875730000|2021-09-17 10:48:50|727126.8|726126.8|727589.9|725589.9|727590.1|726129.8|727079.9|725582.8|23
1631875740000|2021-09-17 10:49:00|727588.4|725588.4|727551.3|725551.3|727588.4|726106.6|727082.5|725551.3|24
1631875750000|2021-09-17 10:49:10|727554.3|725554.3|727562.7|725562.7|727562.7|726056.6|727038.5|725550.5|16
1631875760000|2021-09-17 10:49:20|727558.2|725558.2|727568.2|725568.2|727571.8|726075.3|727062|725557.8|19
1631875770000|2021-09-17 10:49:30|727569.5|725569.5|727075.2|726075.2|727569.5|726075.5|727068.2|725562.7|12
1631875780000|2021-09-17 10:49:40|727075.4|726075.4|727081.2|726081.2|727573.9|726084.5|727075.4|725570|14
1631875790000|2021-09-17 10:49:50|727082.1|726082.1|727083|726083|727083.8|726083.8|727080.9|726080.9|10
1631875800000|2021-09-17 10:50:00|727081|726081|727090.6|726090.6|727091.7|726091.7|727080.2|726080.2|19
1631875810000|2021-09-17 10:50:10|727089.7|726089.7|727087.8|726087.8|727089.7|726089.7|727086.3|726086.3|15
1631875820000|2021-09-17 10:50:20|727088.6|726088.6|727083.6|726083.6|727091.9|726091.9|727083|726083|15
1631875830000|2021-09-17 10:50:30|727084.3|726084.3|727080.5|726080.5|727585.3|726085|727074.5|725579.8|24
1631875840000|2021-09-17 10:50:40|727076|726076|727078.6|726078.6|727086.8|726086.8|727076|726076|15
1631875850000|2021-09-17 10:50:50|727075.8|726075.8|727070.9|726070.9|727080.2|726080.2|727068.2|726068.2|34
1631875860000|2021-09-17 10:51:00|727071.2|726071.2|727072.2|726072.2|727073.9|726073.9|727068.1|726068.1|23
1631875870000|2021-09-17 10:51:10|727073.7|726073.7|727071.5|726071.5|727075.2|726075.2|727069.7|726069.7|21
1631875880000|2021-09-17 10:51:20|727071.6|726071.6|727077.1|726077.1|727078.1|726078.1|727067.9|726067.9|18
1631875890000|2021-09-17 10:51:30|727075.4|726075.4|727069.6|726069.6|727077.8|726077.8|727068.5|726068.5|17
1631875900000|2021-09-17 10:51:40|727069.1|726069.1|727012.4|726012.4|727520.3|726080.5|727009|725513.5|21
1631875910000|2021-09-17 10:51:50|727012.5|726012.5|727014.8|726014.8|727518.3|726022.9|727008.4|725509.5|27
1631875920000|2021-09-17 10:52:00|727014.3|726014.3|727003.4|726003.4|727503.1|726015.4|726990.7|725503.1|28
1631875930000|2021-09-17 10:52:10|727003.3|726003.3|727004.3|726004.3|727492|726011.3|726993.7|725489.1|23
1631875940000|2021-09-17 10:52:20|727004.5|726004.5|727007.2|726007.2|727009.1|726009.1|727000.8|726000.8|19
1631875950000|2021-09-17 10:52:30|727007.9|726007.9|727005.7|726005.7|727499.5|726008.6|726988|725499.5|26
1631875960000|2021-09-17 10:52:40|727005.3|726005.3|727019.1|726019.1|727529.5|726028.4|727001.1|725526.2|27
1631875970000|2021-09-17 10:52:50|727017.2|726017.2|727014.5|726014.5|727019.7|726019.7|727006.6|726006.6|30
1631875980000|2021-09-17 10:53:00|727010.6|726010.6|727552.9|725552.9|727560.8|726048.1|727010.3|725548|30
1631875990000|2021-09-17 10:53:10|727055.4|726055.4|727092.8|726092.8|727108.9|726108.9|727054.7|726054.7|33
1631876000000|2021-09-17 10:53:20|727093.6|726093.6|727083.1|726083.1|727104.4|726104.4|727082.1|726082.1|25
1631876010000|2021-09-17 10:53:30|727086.8|726086.8|727098.1|726098.1|727628.9|726115|727070|725562.3|30
1631876020000|2021-09-17 10:53:40|727100.9|726100.9|727515.9|725515.9|727599.5|726110.1|727023.4|725515.9|35
1631876030000|2021-09-17 10:53:50|727516.3|725516.3|727528.7|725528.7|727553|726059.2|727035.6|725515|26
1631876040000|2021-09-17 10:54:00|727528.3|725528.3|727536.5|725536.5|727563|726051.6|727028.7|725528.3|33
1631876050000|2021-09-17 10:54:10|727536.3|725536.3|727536.1|725536.1|727541.9|726042.5|727041.9|725529.5|32
1631876060000|2021-09-17 10:54:20|727534.9|725534.9|727503.3|725503.3|727537.4|726021.5|727013.5|725501.7|26
1631876070000|2021-09-17 10:54:30|727503.1|725503.1|727508.2|725508.2|727510.8|726009.7|726994.3|725503.1|31
1631876080000|2021-09-17 10:54:40|727505.5|725505.5|727504.6|725504.6|727508.6|726007.9|726998.5|725504.6|27
1631876090000|2021-09-17 10:54:50|727503.1|725503.1|727001.1|726001.1|727509.4|726002.9|727001.1|725502.3|21
1631876100000|2021-09-17 10:55:00|727005|726005|726999.9|725999.9|727005|726005|726992.5|725992.5|22
1631876110000|2021-09-17 10:55:10|727000.4|726000.4|726970.9|725970.9|727011|726011|726963.1|725963.1|22
1631876120000|2021-09-17 10:55:20|726970.2|725970.2|726921.5|725921.5|727405.9|725970.2|726916.2|725405.9|23
1631876130000|2021-09-17 10:55:30|726908|725908|726892|725892|727407.4|725908|726879.8|725392.1|35
1631876140000|2021-09-17 10:55:40|726887.9|725887.9|727381.2|725381.2|727388.6|725899.2|726872.9|725375.1|35
1631876150000|2021-09-17 10:55:50|727374.9|725374.9|727406.4|725406.4|727410.6|725901.4|726871.7|725364.5|34
1631876160000|2021-09-17 10:56:00|727404|725404|726913.2|725913.2|727404.4|725919|726899.6|725404|39
1631876170000|2021-09-17 10:56:10|726920.2|725920.2|727392.9|725392.9|727398.4|725921.4|726885.1|725382.5|32
1631876180000|2021-09-17 10:56:20|727391.8|725391.8|727434.9|725434.9|727434.9|725903.4|726903.4|725387.9|30
1631876190000|2021-09-17 10:56:30|727427.8|725427.8|726932.2|725932.2|727439.5|725941.6|726921.6|725423.5|29
1631876200000|2021-09-17 10:56:40|727457.4|725457.4|727440.7|725440.7|727457.4|725457.4|727434.9|725434.9|20
1631876210000|2021-09-17 10:56:50|727440.4|725440.4|727430.8|725430.8|727446|725946.2|726936.6|725427.1|29
1631876220000|2021-09-17 10:57:00|727428.9|725428.9|727426|725426|727436.3|725927.9|726927.5|725420.9|30
1631876230000|2021-09-17 10:57:10|727426.8|725426.8|727430.8|725430.8|727433.6|725433.6|727426.8|725426.8|19
1631876240000|2021-09-17 10:57:20|727429.3|725429.3|726966.9|725966.9|727466.5|725974|726937.8|725427|29
1631876250000|2021-09-17 10:57:30|726965|725965|726947.8|725947.8|727447.7|725975.4|726934.4|725444.3|32
1631876260000|2021-09-17 10:57:40|726954.5|725954.5|726878.2|725878.2|727435.1|725954.5|726868.1|725378.5|32
1631876270000|2021-09-17 10:57:50|726877.7|725877.7|726871.3|725871.3|726882.2|725882.2|726862.6|725862.6|24
1631876280000|2021-09-17 10:58:00|726873.4|725873.4|727243|725243|727313.5|725873.4|726768|725237.4|35
1631876290000|2021-09-17 10:58:10|727247.9|725247.9|726750.1|725750.1|727253.3|725756|726727.6|725233.5|36
1631876300000|2021-09-17 10:58:20|726744.9|725744.9|726749.6|725749.6|726755.1|725755.1|726742.3|725742.3|31
1631876310000|2021-09-17 10:58:30|726744.3|725744.3|727227.4|725227.4|727253.6|725751.5|726720.6|725224.8|38
1631876320000|2021-09-17 10:58:40|727226.2|725226.2|727210.6|725210.6|727231.6|725729.4|726714.5|725209.6|37
1631876330000|2021-09-17 10:58:50|727212.5|725212.5|726694.5|725694.5|727230.1|725717.4|726685.6|725168|40
1631876340000|2021-09-17 10:59:00|726695|725695|727156.9|725156.9|727196.8|725697.5|726651.4|725148.6|36
1631876350000|2021-09-17 10:59:10|727156.3|725156.3|727137.6|725137.6|727165.2|725165.2|727137.6|725137.6|31
1631876360000|2021-09-17 10:59:20|727133.4|725133.4|727148.7|725148.7|727148.7|725648.9|726647.9|725116.4|35
1631876370000|2021-09-17 10:59:30|727156.4|725156.4|726692.5|725692.5|727199.7|725693.7|726677|725156.4|33
1631876380000|2021-09-17 10:59:40|726689|725689|726660.7|725660.7|727190.3|725692.9|726653.2|725165|38
1631876390000|2021-09-17 10:59:50|726654.4|725654.4|726668|725668|726669.9|725669.9|726633.5|725633.5|25
1631876400000|2021-09-17 11:00:00|726667|725667|726650.6|725650.6|726675.2|725675.2|726636.2|725636.2|21
1631876410000|2021-09-17 11:00:10|726649.5|725649.5|726644.7|725644.7|726649.5|725649.5|726639.7|725639.7|26
1631876420000|2021-09-17 11:00:20|726643.2|725643.2|726642.3|725642.3|726643.2|725643.2|726635.1|725635.1|16
1631876430000|2021-09-17 11:00:30|726640.9|725640.9|726550.6|725550.6|727051.5|725650.6|726535.9|725048.6|28
1631876440000|2021-09-17 11:00:40|726550.8|725550.8|726552.8|725552.8|726555.6|725555.6|726542.4|725542.4|23
1631876450000|2021-09-17 11:00:50|726558.4|725558.4|726551.2|725551.2|726561.6|725561.6|726549.2|725549.2|27
1631876460000|2021-09-17 11:01:00|726551.8|725551.8|726553.3|725553.3|726554.2|725554.2|726549.1|725549.1|20
1631876470000|2021-09-17 11:01:10|726554.6|725554.6|726550|725550|727046.6|725554.6|726550|725046.3|20
1631876480000|2021-09-17 11:01:20|726548.8|725548.8|726552.6|725552.6|726555.4|725555.4|726547.6|725547.6|15
1631876490000|2021-09-17 11:01:30|726551.4|725551.4|726545.1|725545.1|726553.1|725553.1|726538|725538|18
1631876500000|2021-09-17 11:01:40|726545.6|725545.6|726544.9|725544.9|726545.8|725545.8|726536|725536|25
1631876510000|2021-09-17 11:01:50|726544.1|725544.1|726541.2|725541.2|726547.4|725547.4|726530.5|725530.5|27
1631876520000|2021-09-17 11:02:00|726543.2|725543.2|726546.5|725546.5|726546.9|725546.9|726530.5|725530.5|21
1631876530000|2021-09-17 11:02:10|726543.9|725543.9|726404.4|725404.4|726938|725543.9|726404.4|724922.9|34
1631876540000|2021-09-17 11:02:20|726403.8|725403.8|726419.3|725419.3|726425.8|725425.8|726402.3|725402.3|21
1631876550000|2021-09-17 11:02:30|726419.5|725419.5|726437.2|725437.2|726439.2|725439.2|726419.5|725419.5|24
1631876560000|2021-09-17 11:02:40|726439.2|725439.2|726415.4|725415.4|726439.2|725439.2|726411.4|725411.4|22
1631876570000|2021-09-17 11:02:50|726403.3|725403.3|726413.7|725413.7|726423.9|725423.9|726402|725402|26
1631876580000|2021-09-17 11:03:00|726425|725425|726428.2|725428.2|726918|725428.2|726408.9|724917.5|21
1631876590000|2021-09-17 11:03:10|726427.3|725427.3|726411.2|725411.2|726427.3|725427.3|726411.1|725411.1|22
1631876600000|2021-09-17 11:03:20|726410.4|725410.4|726413.6|725413.6|726417.7|725417.7|726401.5|725401.5|24
1631876610000|2021-09-17 11:03:30|726413.4|725413.4|726421.8|725421.8|726443|725443|726413.4|725413.4|29
1631876620000|2021-09-17 11:03:40|726428.2|725428.2|726439.2|725439.2|726442.6|725442.6|726424.9|725424.9|30
1631876630000|2021-09-17 11:03:50|726438|725438|726444.9|725444.9|726444.9|725444.9|726428.4|725428.4|22
1631876640000|2021-09-17 11:04:00|726446.9|725446.9|726964.9|724964.9|726964.9|725467.8|726430.8|724964.9|32
1631876650000|2021-09-17 11:04:10|726971.1|724971.1|726460.1|725460.1|726976.2|725463.5|726458|724960.9|25
1631876660000|2021-09-17 11:04:20|726459.9|725459.9|726941.8|724941.8|726980.5|725471.1|726456|724933.8|28
1631876670000|2021-09-17 11:04:30|726941.3|724941.3|726465|725465|726960.5|725469.9|726440.3|724938.7|27
1631876680000|2021-09-17 11:04:40|726472.3|725472.3|726456.2|725456.2|726977.6|725480.2|726456|724970.6|29
1631876690000|2021-09-17 11:04:50|726456|725456|726457|725457|726471.6|725471.6|726453.1|725453.1|32
1631876700000|2021-09-17 11:05:00|726459.1|725459.1|726490.5|725490.5|727005.2|725497|726459.1|724950.7|34
1631876710000|2021-09-17 11:05:10|726491.5|725491.5|726478.7|725478.7|726992.4|725499.1|726474.2|724982.8|28
1631876720000|2021-09-17 11:05:20|726481.3|725481.3|726486.5|725486.5|726976.6|725486.5|726476.3|724966.9|24
1631876730000|2021-09-17 11:05:30|726990.6|724990.6|726533.4|725533.4|727040.4|725542.6|726517|724990.6|33
1631876740000|2021-09-17 11:05:40|726533.6|725533.6|727040.5|725040.5|727040.5|725552.1|726484.2|725022.9|35
1631876750000|2021-09-17 11:05:50|727041.6|725041.6|726476.1|725476.1|727041.6|725557.8|726470.3|725033.9|31
1631876760000|2021-09-17 11:06:00|726482.3|725482.3|726486.8|725486.8|726492.7|725492.7|726477.3|725477.3|29
1631876770000|2021-09-17 11:06:10|726487.5|725487.5|726488.9|725488.9|726530|725530|726484.7|725484.7|31
1631876780000|2021-09-17 11:06:20|726503.4|725503.4|726550.2|725550.2|727027.2|725550.6|726488.7|725027.2|33
1631876790000|2021-09-17 11:06:30|726550.5|725550.5|726639|725639|726646.7|725646.7|726550.5|725550.5|26
1631876800000|2021-09-17 11:06:40|726638.2|725638.2|726642.9|725642.9|727150.1|725664.6|726597.7|725150.1|33
1631876810000|2021-09-17 11:06:50|726643|725643|726635.7|725635.7|726643.8|725643.8|726629.8|725629.8|25
1631876820000|2021-09-17 11:07:00|726633|725633|726642.7|725642.7|726642.7|725642.7|726632.8|725632.8|22
1631876830000|2021-09-17 11:07:10|726638.4|725638.4|726631.8|725631.8|726648.7|725648.7|726621.9|725621.9|22
1631876840000|2021-09-17 11:07:20|726630.5|725630.5|726620.7|725620.7|726630.5|725630.5|726617.8|725617.8|15
1631876850000|2021-09-17 11:07:30|726620.8|725620.8|727134.7|725134.7|727137.2|725639.1|726604.4|725134.7|18
1631876860000|2021-09-17 11:07:40|727132.6|725132.6|726551.4|725551.4|727132.8|725620.1|726549.1|725054.3|29
1631876870000|2021-09-17 11:07:50|726550.5|725550.5|727101|725101|727106.5|725595.6|726550.5|725044.5|32
1631876880000|2021-09-17 11:08:00|727099.8|725099.8|727076.6|725076.6|727107.2|725107.2|727071.8|725071.8|27
1631876890000|2021-09-17 11:08:10|727080.8|725080.8|727032.4|725032.4|727080.8|725566.9|726550.6|725032.4|30
1631876900000|2021-09-17 11:08:20|726534.6|725534.6|726520.2|725520.2|726537.2|725537.2|726506.4|725506.4|30
1631876910000|2021-09-17 11:08:30|726521.3|725521.3|726520.9|725520.9|726527.3|725527.3|726517.7|725517.7|28
1631876920000|2021-09-17 11:08:40|726518.5|725518.5|726532.9|725532.9|727053.4|725543.4|726513.5|725022.9|34
1631876930000|2021-09-17 11:08:50|726541.4|725541.4|726529.8|725529.8|726541.4|725541.4|726523.2|725523.2|31
1631876940000|2021-09-17 11:09:00|726528.5|725528.5|726959.2|724959.2|726977.2|725537.8|726523.5|724949|33
1631876950000|2021-09-17 11:09:10|726958.5|724958.5|726444.4|725444.4|726959.6|725448.1|726441.2|724939.6|30
1631876960000|2021-09-17 11:09:20|726441.2|725441.2|726940.9|724940.9|726955.4|725447.9|726433.7|724932.5|31
1631876970000|2021-09-17 11:09:30|726938.8|724938.8|726928|724928|726941.3|725435.1|726428.1|724921.6|25
1631876980000|2021-09-17 11:09:40|726928.2|724928.2|726922.5|724922.5|726970.1|725492.1|726466.5|724922.5|40
1631876990000|2021-09-17 11:09:50|726930.9|724930.9|726431.8|725431.8|726967.2|725455.3|726431.8|724930.9|32
1631877000000|2021-09-17 11:10:00|726428|725428|726902.7|724902.7|726932.7|725435.2|726406.7|724900.1|39
1631877010000|2021-09-17 11:10:10|726896|724896|726861.2|724861.2|726902.6|725371.5|726346|724847.7|30
1631877020000|2021-09-17 11:10:20|726852|724852|726714.7|724714.7|726852|725352|726224|724713.8|39
1631877030000|2021-09-17 11:10:30|726225.8|725225.8|726729.9|724729.9|726744.3|725227.8|726225.8|724721|37
1631877040000|2021-09-17 11:10:40|726730.6|724730.6|726804.1|724804.1|726826.3|725315.2|726300.2|724721.9|29
1631877050000|2021-09-17 11:10:50|726804.3|724804.3|726225|725225|726810.3|725274.2|726225|724753.4|35
1631877060000|2021-09-17 11:11:00|726233.5|725233.5|726681.9|724681.9|726737.6|725233.5|726179.9|724681.9|34
1631877070000|2021-09-17 11:11:10|726672.8|724672.8|726668.1|724668.1|726687.4|725178|726167|724663.9|33
1631877080000|2021-09-17 11:11:20|726665.7|724665.7|726168.5|725168.5|726665.7|725169.2|726150|724656.5|26
1631877090000|2021-09-17 11:11:30|726161.4|725161.4|726160.8|725160.8|726162.5|725162.5|726131.8|725131.8|23
1631877100000|2021-09-17 11:11:40|726172.7|725172.7|726212.4|725212.4|726711|725215.1|726163.3|724689.2|27
1631877110000|2021-09-17 11:11:50|726204|725204|726191.6|725191.6|726718.7|725218.2|726185.3|724689.2|27
1631877120000|2021-09-17 11:12:00|726186.3|725186.3|726158.3|725158.3|726682.3|725186.3|726151.6|724682.3|30
1631877130000|2021-09-17 11:12:10|726159|725159|726200.1|725200.1|726719.1|725208.5|726129.5|724667.9|25
1631877140000|2021-09-17 11:12:20|726206.3|725206.3|726173.5|725173.5|726714.3|725217.3|726167|724705.4|36
1631877150000|2021-09-17 11:12:30|726167.9|725167.9|726173.3|725173.3|726180.5|725180.5|726167.9|725167.9|24
1631877160000|2021-09-17 11:12:40|726173.5|725173.5|726164.3|725164.3|726675.9|725179.7|726150.2|724675.9|15
1631877170000|2021-09-17 11:12:50|726165.7|725165.7|726167.9|725167.9|726167.9|725167.9|726146.8|725146.8|16
1631877180000|2021-09-17 11:13:00|726168.1|725168.1|726171.1|725171.1|726172.2|725172.2|726166.4|725166.4|16
1631877190000|2021-09-17 11:13:10|726168.9|725168.9|726175.4|725175.4|726176.4|725176.4|726168.9|725168.9|15
1631877200000|2021-09-17 11:13:20|726176.5|725176.5|726179.8|725179.8|726179.8|725179.8|726173.6|725173.6|10
1631877210000|2021-09-17 11:13:30|726180.3|725180.3|726188.9|725188.9|726190.5|725190.5|726180.2|725180.2|17
1631877220000|2021-09-17 11:13:40|726187.7|725187.7|726190.2|725190.2|726215.1|725215.1|726182|725182|27
1631877230000|2021-09-17 11:13:50|726190.8|725190.8|726204.2|725204.2|726222.7|725222.7|726189.8|725189.8|21
1631877240000|2021-09-17 11:14:00|726200.7|725200.7|726195.3|725195.3|726217.9|725217.9|726177.2|725177.2|32
1631877250000|2021-09-17 11:14:10|726176.6|725176.6|726179|725179|726189.5|725189.5|726166.8|725166.8|22
1631877260000|2021-09-17 11:14:20|726168.1|725168.1|726188.9|725188.9|726205|725205|726158.1|725158.1|25
1631877270000|2021-09-17 11:14:30|726188.2|725188.2|726185.1|725185.1|726206.3|725206.3|726181.8|725181.8|20
1631877280000|2021-09-17 11:14:40|726176.6|725176.6|726177.2|725177.2|726180.8|725180.8|726172.8|725172.8|18
1631877290000|2021-09-17 11:14:50|726174.9|725174.9|726202.4|725202.4|726202.4|725202.4|726174.9|725174.9|28
1631877300000|2021-09-17 11:15:00|726197.1|725197.1|726065|725065|726574.8|725218.8|726059.2|724574.1|36
1631877310000|2021-09-17 11:15:10|726065.8|725065.8|726081.3|725081.3|726577.2|725081.3|726063.2|724570.5|30
1631877320000|2021-09-17 11:15:20|726086.2|725086.2|726074.4|725074.4|726594.4|725116.1|726069.2|724593.1|32
1631877330000|2021-09-17 11:15:30|726069.5|725069.5|726072.8|725072.8|726081.5|725081.5|726067.3|725067.3|15
1631877340000|2021-09-17 11:15:40|726073.4|725073.4|726137.8|725137.8|726653.4|725140.4|726073.4|724637.8|32
1631877350000|2021-09-17 11:15:50|726141.4|725141.4|726620|724620|726620|725152.8|726102.2|724620|27
1631877360000|2021-09-17 11:16:00|726113.9|725113.9|726636|724636|726640.4|725152|726113.9|724611.5|28
1631877370000|2021-09-17 11:16:10|726637.1|724637.1|726145.7|725145.7|726637.5|725146.5|726132.2|724637.1|22
1631877380000|2021-09-17 11:16:20|726135.4|725135.4|726098.7|725098.7|726674.3|725145.3|726098.4|724603.8|31
1631877390000|2021-09-17 11:16:30|726098.5|725098.5|726069.8|725069.8|726589.4|725098.5|726055.6|724574.5|33
1631877400000|2021-09-17 11:16:40|726069.6|725069.6|726069.1|725069.1|726081.4|725081.4|726062.2|725062.2|20
1631877410000|2021-09-17 11:16:50|726074.9|725074.9|725993.3|724993.3|726525.6|725087.8|725968.5|724462|33
1631877420000|2021-09-17 11:17:00|725982.6|724982.6|726508.7|724508.7|726508.7|725010.3|725982.6|724485.3|33
1631877430000|2021-09-17 11:17:10|726504.9|724504.9|726052.5|725052.5|726558.6|725068.6|726016.1|724504.9|34
1631877440000|2021-09-17 11:17:20|726052.1|725052.1|726041.1|725041.1|726052.1|725052.1|726036.8|725036.8|24
1631877450000|2021-09-17 11:17:30|726038.7|725038.7|726050.6|725050.6|726559.9|725075.5|726038.7|724559.9|29
1631877460000|2021-09-17 11:17:40|726051.8|725051.8|726053.2|725053.2|726559.3|725057.7|726049.5|724545.7|27
1631877470000|2021-09-17 11:17:50|726054.1|725054.1|726065.9|725065.9|726564.7|725068.5|726044.9|724552.7|24
1631877480000|2021-09-17 11:18:00|726066.5|725066.5|726578.3|724578.3|726578.3|725080.4|726063.5|724560.5|25
1631877490000|2021-09-17 11:18:10|726583.1|724583.1|726588.3|724588.3|726609.8|725090.2|726083.9|724583.1|30
1631877500000|2021-09-17 11:18:20|726587.3|724587.3|726571.3|724571.3|726594|725086.8|726072.2|724565.8|35
1631877510000|2021-09-17 11:18:30|726567.8|724567.8|726079.3|725079.3|726579.1|725079.3|726078.4|724567.8|28
1631877520000|2021-09-17 11:18:40|726079|725079|726510.9|724510.9|726575.5|725079.8|725977.4|724504.6|36
1631877530000|2021-09-17 11:18:50|726510.6|724510.6|726512.2|724512.2|726524|725015.6|726015.2|724502.3|29
1631877540000|2021-09-17 11:19:00|726512|724512|726519.3|724519.3|726533.9|725035.1|726022.3|724509.1|32
1631877550000|2021-09-17 11:19:10|726518|724518|726031.1|725031.1|726526.9|725031.1|726025.6|724515.3|25
1631877560000|2021-09-17 11:19:20|726032.9|725032.9|726036.6|725036.6|726039.9|725039.9|726027.1|725027.1|25
1631877570000|2021-09-17 11:19:30|726036.7|725036.7|726045.8|725045.8|726548.2|725045.8|726036.7|724546.2|22
1631877580000|2021-09-17 11:19:40|726048.4|725048.4|726554.6|724554.6|726564.5|725049.6|726048.4|724553.1|27
1631877590000|2021-09-17 11:19:50|726551.8|724551.8|726067.9|725067.9|726569.9|725084|726053.2|724551.8|29
1631877600000|2021-09-17 11:20:00|726058.1|725058.1|726059.3|725059.3|726059.3|725059.3|726046.5|725046.5|31
1631877610000|2021-09-17 11:20:10|726058.8|725058.8|726071.1|725071.1|726574.6|725071.4|726057.9|724556|19
1631877620000|2021-09-17 11:20:20|726072.2|725072.2|726583|724583|726583.4|725079.9|726067.5|724568|37
1631877630000|2021-09-17 11:20:30|726585.5|724585.5|726604.2|724604.2|726604.2|725100.9|726052.1|724563.7|33
1631877640000|2021-09-17 11:20:40|726590.4|724590.4|726069.6|725069.6|726632.7|725081.3|726069.6|724564.2|29
1631877650000|2021-09-17 11:20:50|726070.7|725070.7|726070.6|725070.6|726072.1|725072.1|726060|725060|21
1631877660000|2021-09-17 11:21:00|726071.4|725071.4|726065.8|725065.8|726071.4|725071.4|726062.4|725062.4|14
1631877670000|2021-09-17 11:21:10|726064|725064|726597.8|724597.8|726597.8|725092.6|726062|724584.5|28
1631877680000|2021-09-17 11:21:20|726602.1|724602.1|726087.5|725087.5|726602.1|725105.9|726083.4|724585.6|35
1631877690000|2021-09-17 11:21:30|726581.5|724581.5|726088.8|725088.8|726585.3|725092.6|726082.3|724581.5|22
1631877700000|2021-09-17 11:21:40|726087.9|725087.9|726084.9|725084.9|726569.7|725090.6|726064.7|724569.7|24
1631877710000|2021-09-17 11:21:50|726083.3|725083.3|726073.1|725073.1|726593.8|725092.6|726072|724570|26
1631877720000|2021-09-17 11:22:00|726092|725092|726058.8|725058.8|726574.9|725092|726044.9|724545.7|34
1631877730000|2021-09-17 11:22:10|726057.2|725057.2|726040.5|725040.5|726547.9|725060.2|726036.6|724540.7|23
1631877740000|2021-09-17 11:22:20|726040.8|725040.8|726044.4|725044.4|726044.6|725044.6|726040.8|725040.8|13
1631877750000|2021-09-17 11:22:30|726042.6|725042.6|726065.6|725065.6|726069.7|725069.7|726033.5|725033.5|25
1631877760000|2021-09-17 11:22:40|726071.7|725071.7|726056.9|725056.9|726072.3|725072.3|726056.9|725056.9|25
1631877770000|2021-09-17 11:22:50|726058.4|725058.4|726590.6|724590.6|726590.6|725095.1|726049|724569|28
1631877780000|2021-09-17 11:23:00|726594.2|724594.2|726091.2|725091.2|726595.4|725096.5|726091.2|724582.6|29
1631877790000|2021-09-17 11:23:10|726092.7|725092.7|726077.3|725077.3|726092.7|725092.7|726073.8|725073.8|28
1631877800000|2021-09-17 11:23:20|726077.5|725077.5|726073.8|725073.8|726077.5|725077.5|726069.5|725069.5|16
1631877810000|2021-09-17 11:23:30|726072.1|725072.1|726045.5|725045.5|726073.6|725073.6|726045.5|725045.5|23
1631877820000|2021-09-17 11:23:40|726050|725050|726053|725053|726057.5|725057.5|726042|725042|21
1631877830000|2021-09-17 11:23:50|726051.1|725051.1|726567.9|724567.9|726580.7|725071|726049.9|724567.9|27
1631877840000|2021-09-17 11:24:00|726567.5|724567.5|726578.1|724578.1|726580.2|724580.2|726567.5|724567.5|20
1631877850000|2021-09-17 11:24:10|726578.4|724578.4|726570.8|724570.8|726579.2|724579.2|726570.6|724570.6|21
1631877860000|2021-09-17 11:24:20|726569.1|724569.1|726068.7|725068.7|726578.6|725079.6|726068.7|724567|28
1631877870000|2021-09-17 11:24:30|726067.9|725067.9|726064|725064|726569|725069.5|726053.8|724559.2|21
1631877880000|2021-09-17 11:24:40|726063.1|725063.1|726578.6|724578.6|726580.1|725077.3|726061.2|724574|27
1631877890000|2021-09-17 11:24:50|726577.9|724577.9|726069.6|725069.6|726579.3|725085.9|726065.9|724555.9|33
1631877900000|2021-09-17 11:25:00|726072.1|725072.1|726070.4|725070.4|726559.3|725072.1|726047.7|724542.1|35
1631877910000|2021-09-17 11:25:10|726070.6|725070.6|726085.4|725085.4|726592.6|725096.1|726066.1|724577.3|32
1631877920000|2021-09-17 11:25:20|726087.3|725087.3|726597.5|724597.5|726602|725088.2|726086.6|724573.6|35
1631877930000|2021-09-17 11:25:30|726598.9|724598.9|726091.1|725091.1|726599.7|725094.3|726079.4|724583.3|31
1631877940000|2021-09-17 11:25:40|726090.9|725090.9|726078.9|725078.9|726591.3|725100.7|726072|724567.6|30
1631877950000|2021-09-17 11:25:50|726078.3|725078.3|726040|725040|726575|725079.4|726030|724526.9|32
1631877960000|2021-09-17 11:26:00|726038.9|725038.9|726045.3|725045.3|726544.3|725046.3|726022|724540.2|28
1631877970000|2021-09-17 11:26:10|726047.8|725047.8|726049.2|725049.2|726049.8|725049.8|726043.1|725043.1|21
1631877980000|2021-09-17 11:26:20|726048.4|725048.4|726043.2|725043.2|726050.8|725050.8|726040.6|725040.6|25
1631877990000|2021-09-17 11:26:30|726028.4|725028.4|726030.8|725030.8|726526.1|725040.5|726017.1|724526.1|23
1631878000000|2021-09-17 11:26:40|726028.9|725028.9|726043.6|725043.6|726049.5|725049.5|726028.7|725028.7|26
1631878010000|2021-09-17 11:26:50|726041.9|725041.9|726041|725041|726044.8|725044.8|726035|725035|26
1631878020000|2021-09-17 11:27:00|726042.1|725042.1|726044.9|725044.9|726044.9|725044.9|726035.8|725035.8|21
1631878030000|2021-09-17 11:27:10|726045|725045|726053.9|725053.9|726053.9|725053.9|726045|725045|16
1631878040000|2021-09-17 11:27:20|726052.6|725052.6|726086.1|725086.1|726570.8|725100.7|726052.1|724566.8|25
1631878050000|2021-09-17 11:27:30|726089.2|725089.2|726071.6|725071.6|726089.2|725089.2|726069.7|725069.7|34
1631878060000|2021-09-17 11:27:40|726071.2|725071.2|726599.5|724599.5|726626.4|725136.3|726069.8|724594.9|30
1631878070000|2021-09-17 11:27:50|726599.1|724599.1|726151|725151|726649.7|725157|726093.2|724599.1|35
1631878080000|2021-09-17 11:28:00|726150.3|725150.3|726158.4|725158.4|726654.1|725158.4|726141.1|724641.3|20
1631878090000|2021-09-17 11:28:10|726157.7|725157.7|726090.5|725090.5|726663.2|725167.2|726090.2|724602.3|26
1631878100000|2021-09-17 11:28:20|726085.7|725085.7|726097.8|725097.8|726105.3|725105.3|726081.1|725081.1|25
1631878110000|2021-09-17 11:28:30|726098.2|725098.2|726126.4|725126.4|726587.3|725126.4|726073.6|724587.3|19
1631878120000|2021-09-17 11:28:40|726132.2|725132.2|726141.2|725141.2|726141.2|725141.2|726131.8|725131.8|16
1631878130000|2021-09-17 11:28:50|726165|725165|726164.3|725164.3|726669.9|725169|726153.6|724662.6|31
1631878140000|2021-09-17 11:29:00|726163.5|725163.5|726178.2|725178.2|726685.3|725198.7|726150.2|724635.6|36
1631878150000|2021-09-17 11:29:10|726178.4|725178.4|726171.1|725171.1|726674|725183.9|726169.6|724661.9|34
1631878160000|2021-09-17 11:29:20|726171.9|725171.9|726170.7|725170.7|726672.1|725203|726161.6|724671|32
1631878170000|2021-09-17 11:29:30|726172.3|725172.3|726175.1|725175.1|726175.1|725175.1|726163.7|725163.7|22
1631878180000|2021-09-17 11:29:40|726173.3|725173.3|726126.2|725126.2|726665.2|725173.5|726123.6|724659.7|23
1631878190000|2021-09-17 11:29:50|726124.8|725124.8|726084.1|725084.1|726127.9|725127.9|726055.9|725055.9|34
1631878200000|2021-09-17 11:30:00|726084.4|725084.4|726060.5|725060.5|726570.4|725088.6|726055.9|724559.1|32
1631878210000|2021-09-17 11:30:10|726060.6|725060.6|726114.9|725114.9|726122.7|725122.7|726060.6|725060.6|34
1631878220000|2021-09-17 11:30:20|726115.4|725115.4|726121.4|725121.4|726121.4|725121.4|726095.2|725095.2|28
1631878230000|2021-09-17 11:30:30|726106.6|725106.6|726070.8|725070.8|726574.2|725112.3|726060.8|724574.2|35
1631878240000|2021-09-17 11:30:40|726071.5|725071.5|726055.9|725055.9|726554.6|725073.3|726052.9|724554.6|27
1631878250000|2021-09-17 11:30:50|726055.4|725055.4|726041.7|725041.7|726056.8|725056.8|726035.8|725035.8|28
1631878260000|2021-09-17 11:31:00|726041.8|725041.8|726006.3|725006.3|726531.5|725043.6|726006.3|724509.8|35
1631878270000|2021-09-17 11:31:10|726021.9|725021.9|726001.2|725001.2|726021.9|725021.9|725990|724990|32
1631878280000|2021-09-17 11:31:20|725998.9|724998.9|726543.2|724543.2|726549.5|725049.9|725998.9|724537.8|27
1631878290000|2021-09-17 11:31:30|726542.3|724542.3|726617.6|724617.6|726633|725143.7|726076.4|724542.3|28
1631878300000|2021-09-17 11:31:40|726613.2|724613.2|726621.2|724621.2|726626|724626|726610.4|724610.4|21
1631878310000|2021-09-17 11:31:50|726624.3|724624.3|726619.9|724619.9|726627.7|725124.7|726117.6|724619.9|21
1631878320000|2021-09-17 11:32:00|726624.1|724624.1|726553.9|724553.9|726625.4|725128.4|726082.5|724553.9|28
1631878330000|2021-09-17 11:32:10|726558.2|724558.2|726070.3|725070.3|726558.2|725073.9|726042.7|724558.2|27
1631878340000|2021-09-17 11:32:20|726068.8|725068.8|726065.7|725065.7|726073.5|725073.5|726058.1|725058.1|18
1631878350000|2021-09-17 11:32:30|726063.2|725063.2|726064.1|725064.1|726572.1|725073|726062.7|724558.8|26
1631878360000|2021-09-17 11:32:40|726063.1|725063.1|726073.7|725073.7|726583.4|725089.1|726062.3|724580.9|21
1631878370000|2021-09-17 11:32:50|726070.3|725070.3|726558.6|724558.6|726569.7|725073.8|726061|724556.1|26
1631878380000|2021-09-17 11:33:00|726573.9|724573.9|726032.4|725032.4|726580.7|725076.2|726032.4|724552|34
1631878390000|2021-09-17 11:33:10|726048.2|725048.2|726513.2|724513.2|726551.9|725048.2|726046.7|724505.9|29
1631878400000|2021-09-17 11:33:20|726514.2|724514.2|726556.1|724556.1|726584.8|725081.3|726017.3|724509.4|26
1631878410000|2021-09-17 11:33:30|726567.5|724567.5|726074.9|725074.9|726581.5|725082|726060|724555.8|29
1631878420000|2021-09-17 11:33:40|726072.4|725072.4|726547.6|724547.6|726582.3|725082.9|726049.3|724526.5|39
1631878430000|2021-09-17 11:33:50|726542.5|724542.5|726568.3|724568.3|726568.3|725061.8|726036.9|724538.3|33
1631878440000|2021-09-17 11:34:00|726566.1|724566.1|726567.9|724567.9|726584.4|725076.1|726057.6|724549.4|28
1631878450000|2021-09-17 11:34:10|726568.4|724568.4|726540.4|724540.4|726587.8|725079.4|726061|724540.4|33
1631878460000|2021-09-17 11:34:20|726557|724557|726585|724585|726585|725071.1|726047.2|724532|40
1631878470000|2021-09-17 11:34:30|726597|724597|726632.1|724632.1|726654.1|725134.8|726083.9|724597|30
1631878480000|2021-09-17 11:34:40|726638.2|724638.2|726123.2|725123.2|726638.2|725129.6|726119|724620.1|20
1631878490000|2021-09-17 11:34:50|726119.2|725119.2|726146.1|725146.1|726146.1|725146.1|726119|725119|20
1631878500000|2021-09-17 11:35:00|726145.9|725145.9|726138.2|725138.2|726145.9|725145.9|726130.8|725130.8|27
1631878510000|2021-09-17 11:35:10|726137.8|725137.8|726124.6|725124.6|726649.8|725141.5|726109|724618.7|23
1631878520000|2021-09-17 11:35:20|726123|725123|726651.4|724651.4|726658|725138.4|726122.5|724640.2|24
1631878530000|2021-09-17 11:35:30|726645.2|724645.2|726153.8|725153.8|726654.5|725153.8|726149.3|724645.2|16
1631878540000|2021-09-17 11:35:40|726154.6|725154.6|726146.6|725146.6|726156.9|725156.9|726136.8|725136.8|13
1631878550000|2021-09-17 11:35:50|726149|725149|726131.9|725131.9|726642.5|725152.4|726125.8|724642.5|18
1631878560000|2021-09-17 11:36:00|726133.4|725133.4|726121.1|725121.1|726639.5|725145.6|726104.5|724599.7|29
1631878570000|2021-09-17 11:36:10|726118.5|725118.5|726127.8|725127.8|726136.6|725136.6|726118.1|725118.1|29
1631878580000|2021-09-17 11:36:20|726128.3|725128.3|726600.8|724600.8|726648.4|725129.2|726101|724589.8|28
1631878590000|2021-09-17 11:36:30|726594.8|724594.8|726615.9|724615.9|726618.7|724618.7|726593.7|724593.7|25
1631878600000|2021-09-17 11:36:40|726100.5|725100.5|726128.6|725128.6|726639.2|725131.4|726100.5|724629|30
1631878610000|2021-09-17 11:36:50|726122.1|725122.1|726659.9|724659.9|726697.2|725163.5|726121.2|724654.2|37
1631878620000|2021-09-17 11:37:00|726666.4|724666.4|726144.5|725144.5|726670.7|725161.4|726143.8|724652.2|28
1631878630000|2021-09-17 11:37:10|726142.5|725142.5|726136.1|725136.1|726663.9|725148.6|726132.8|724637.2|31
1631878640000|2021-09-17 11:37:20|726652.2|724652.2|726658.8|724658.8|726692|725164|726164|724633.8|30
1631878650000|2021-09-17 11:37:30|726663.2|724663.2|726715.5|724715.5|726727.6|725220.2|726153|724653.3|27
1631878660000|2021-09-17 11:37:40|726713.6|724713.6|726722.4|724722.4|726722.4|724722.4|726705.1|724705.1|32
1631878670000|2021-09-17 11:37:50|726735.4|724735.4|726648.8|724648.8|726740.7|724740.7|726635.5|724635.5|32
1631878680000|2021-09-17 11:38:00|726643.6|724643.6|726132.4|725132.4|726654.9|725133.5|726116.9|724614.5|36
1631878690000|2021-09-17 11:38:10|726131.5|725131.5|726655.1|724655.1|726660|725147.5|726124.1|724653.7|25
1631878700000|2021-09-17 11:38:20|726652.2|724652.2|726643|724643|726657|724657|726632.8|724632.8|28
1631878710000|2021-09-17 11:38:30|726647.6|724647.6|726136.8|725136.8|726650.4|725138.1|726117.6|724614.1|21
1631878720000|2021-09-17 11:38:40|726121.8|725121.8|726600|724600|726623.3|725121.8|726120.3|724597.9|20
1631878730000|2021-09-17 11:38:50|726597|724597|726117.7|725117.7|726614.3|725117.7|726087.4|724597|25
1631878740000|2021-09-17 11:39:00|726116.1|725116.1|726619.6|724619.6|726637.3|725116.1|726108.6|724608|31
1631878750000|2021-09-17 11:39:10|726617.6|724617.6|726100.8|725100.8|726631.9|725119.8|726091.1|724598.2|29
1631878760000|2021-09-17 11:39:20|726106.1|725106.1|726623.3|724623.3|726623.3|725115|726089.4|724590.4|26
1631878770000|2021-09-17 11:39:30|726142.5|725142.5|726612.3|724612.3|726627.6|725142.5|726142.5|724610.4|23
1631878780000|2021-09-17 11:39:40|726092.6|725092.6|726111.6|725111.6|726136.4|725136.4|726092.6|725092.6|26
1631878790000|2021-09-17 11:39:50|726114.6|725114.6|726684.5|724684.5|726686.8|725126.8|726113.9|724612|24
1631878800000|2021-09-17 11:40:00|726685.3|724685.3|726662|724662|726685.3|725165.1|726161.2|724658.7|20
1631878810000|2021-09-17 11:40:10|726661.9|724661.9|726619.9|724619.9|726661.9|725140.5|726138.6|724619.6|30
1631878820000|2021-09-17 11:40:20|726123|725123|726123.8|725123.8|726123.8|725123.8|726102.4|725102.4|28
1631878830000|2021-09-17 11:40:30|726125.5|725125.5|726593|724593|726616.1|725125.5|726106.3|724593|35
1631878840000|2021-09-17 11:40:40|726594.4|724594.4|726613.5|724613.5|726613.9|724613.9|726594.4|724594.4|20
1631878850000|2021-09-17 11:40:50|726614.8|724614.8|726613.2|724613.2|726614.8|724614.8|726606.4|724606.4|23
1631878860000|2021-09-17 11:41:00|726612.9|724612.9|726619|724619|726624.7|725130|726102.6|724603|29
1631878870000|2021-09-17 11:41:10|726599.4|724599.4|726553.9|724553.9|726625.3|724625.3|726553.9|724553.9|36
1631878880000|2021-09-17 11:41:20|726545.6|724545.6|726553.2|724553.2|726579|725074.6|726063.2|724538.1|40
1631878890000|2021-09-17 11:41:30|726555.4|724555.4|726563.4|724563.4|726579.4|724579.4|726546|724546|37
1631878900000|2021-09-17 11:41:40|726571|724571|726643.9|724643.9|726654.3|724654.3|726561.5|724561.5|39
1631878910000|2021-09-17 11:41:50|726643.1|724643.1|726619.8|724619.8|726643.1|724643.1|726611.8|724611.8|35
1631878920000|2021-09-17 11:42:00|726620.7|724620.7|726676.8|724676.8|726682.1|724682.1|726615.3|724615.3|37
1631878930000|2021-09-17 11:42:10|726674.8|724674.8|726680.3|724680.3|726698.1|724698.1|726663.2|724663.2|32
1631878940000|2021-09-17 11:42:20|726692.4|724692.4|726667|724667|726695|724695|726659.8|724659.8|36
1631878950000|2021-09-17 11:42:30|726667.9|724667.9|726189|725189|726708.6|725190.3|726189|724658.2|25
1631878960000|2021-09-17 11:42:40|726176.5|725176.5|726695.1|724695.1|726701.7|725179.1|726173.8|724675.6|27
1631878970000|2021-09-17 11:42:50|726697.6|724697.6|726192.3|725192.3|726697.6|725193.3|726175.6|724690.5|27
1631878980000|2021-09-17 11:43:00|726194.9|725194.9|726220.8|725220.8|726700.2|725220.8|726191.7|724698.9|25
1631878990000|2021-09-17 11:43:10|726221.2|725221.2|726715.4|724715.4|726720.5|725221.2|726221.2|724711.4|28
1631879000000|2021-09-17 11:43:20|726712|724712|726740.3|724740.3|726752.6|725238.4|726238.2|724712|31
1631879010000|2021-09-17 11:43:30|726749.7|724749.7|726753.1|724753.1|726799.3|725261.6|726247.1|724738.4|39
1631879020000|2021-09-17 11:43:40|726760.2|724760.2|726754.4|724754.4|726790|724790|726746.6|724746.6|36
1631879030000|2021-09-17 11:43:50|726760.8|724760.8|726746.8|724746.8|726760.8|724760.8|726744.7|724744.7|32
1631879040000|2021-09-17 11:44:00|726748.4|724748.4|726809.3|724809.3|726824.9|724824.9|726747|724747|35
1631879050000|2021-09-17 11:44:10|726813.9|724813.9|726801.2|724801.2|726814.9|724814.9|726790.4|724790.4|36
1631879060000|2021-09-17 11:44:20|726777.1|724777.1|726788.6|724788.6|726805.5|724805.5|726767.4|724767.4|33
1631879070000|2021-09-17 11:44:30|726792.2|724792.2|726805.5|724805.5|726826|724826|726792.2|724792.2|33
1631879080000|2021-09-17 11:44:40|726806|724806|726803.9|724803.9|726806.4|724806.4|726803.7|724803.7|18
1631879090000|2021-09-17 11:44:50|726803.8|724803.8|726821.5|724821.5|726827.1|724827.1|726803.8|724803.8|23
1631879100000|2021-09-17 11:45:00|726822.3|724822.3|726378.6|725378.6|726877.3|725378.6|726325.7|724821.4|35
1631879110000|2021-09-17 11:45:10|726377.2|725377.2|726815.9|724815.9|726884.4|725377.2|726368.4|724813|30
1631879120000|2021-09-17 11:45:20|726809.5|724809.5|726815.5|724815.5|726829.2|724829.2|726809.5|724809.5|21
1631879130000|2021-09-17 11:45:30|726815.6|724815.6|726811.7|724811.7|726819.4|725291.8|726285.1|724790.2|19
1631879140000|2021-09-17 11:45:40|726798.9|724798.9|726774.7|724774.7|726802.8|724802.8|726774.7|724774.7|19
1631879150000|2021-09-17 11:45:50|726770.9|724770.9|726781.1|724781.1|726790.9|724790.9|726763|724763|32
1631879160000|2021-09-17 11:46:00|726790.6|724790.6|726815.8|724815.8|726828|724828|726790.6|724790.6|24
1631879170000|2021-09-17 11:46:10|726813.1|724813.1|726833.6|724833.6|726836.6|724836.6|726807.9|724807.9|32
1631879180000|2021-09-17 11:46:20|726843.9|724843.9|726786.9|724786.9|726860.4|725341.4|726314.4|724786.9|28
1631879190000|2021-09-17 11:46:30|726770.3|724770.3|726259.9|725259.9|726787.6|725299.6|726259.6|724759.4|35
1631879200000|2021-09-17 11:46:40|726265.1|725265.1|726261.2|725261.2|726267.5|725267.5|726259.7|725259.7|21
1631879210000|2021-09-17 11:46:50|726261|725261|726761.5|724761.5|726796.5|725293.1|726258.1|724761.5|26
1631879220000|2021-09-17 11:47:00|726761|724761|726267|725267|726769|725270.2|726254.5|724754.6|29
1631879230000|2021-09-17 11:47:10|726268|725268|726245.1|725245.1|726707.8|725274.2|726188.9|724682.1|38
1631879240000|2021-09-17 11:47:20|726242|725242|726235.2|725235.2|726242.9|725242.9|726229.3|725229.3|27
1631879250000|2021-09-17 11:47:30|726232|725232|726216|725216|726732.8|725242.1|726215.5|724732.8|33
1631879260000|2021-09-17 11:47:40|726217.4|725217.4|726239.9|725239.9|726239.9|725239.9|726197.5|725197.5|34
1631879270000|2021-09-17 11:47:50|726238.1|725238.1|726225.5|725225.5|726239.6|725239.6|726225.5|725225.5|22
1631879280000|2021-09-17 11:48:00|726226.2|725226.2|726220.9|725220.9|726244.1|725244.1|726211.6|725211.6|27
1631879290000|2021-09-17 11:48:10|726223.2|725223.2|726206.2|725206.2|726223.2|725223.2|726204.2|725204.2|27
1631879300000|2021-09-17 11:48:20|726204.9|725204.9|726200.7|725200.7|726204.9|725204.9|726200.7|725200.7|24
1631879310000|2021-09-17 11:48:30|726199.9|725199.9|726193.3|725193.3|726205.2|725205.2|726193.3|725193.3|21
1631879320000|2021-09-17 11:48:40|726192.9|725192.9|726195.2|725195.2|726203.3|725203.3|726187.8|725187.8|23
1631879330000|2021-09-17 11:48:50|726696.9|724696.9|726121.7|725121.7|726696.9|725190.7|726111.1|724696.9|35
1631879340000|2021-09-17 11:49:00|726093.2|725093.2|726093.9|725093.9|726112.3|725112.3|726089.9|725089.9|34
1631879350000|2021-09-17 11:49:10|726093|725093|726095.9|725095.9|726096.8|725096.8|726088.7|725088.7|27
1631879360000|2021-09-17 11:49:20|726097.3|725097.3|726091.2|725091.2|726097.3|725097.3|726082.9|725082.9|27
1631879370000|2021-09-17 11:49:30|726087.7|725087.7|726111.5|725111.5|726111.5|725111.5|726087.7|725087.7|27
1631879380000|2021-09-17 11:49:40|726095.8|725095.8|726123.4|725123.4|726127.9|725127.9|726095.8|725095.8|26
1631879390000|2021-09-17 11:49:50|726124.6|725124.6|726123.4|725123.4|726127.4|725127.4|726104.9|725104.9|23
1631879400000|2021-09-17 11:50:00|726120|725120|726101.1|725101.1|726123.5|725123.5|726082.3|725082.3|28
1631879410000|2021-09-17 11:50:10|726097.7|725097.7|726115|725115|726627.6|725126.4|726097.7|724609|17
1631879420000|2021-09-17 11:50:20|726116.3|725116.3|726618.1|724618.1|726618.1|725120.3|726112.8|724618.1|13
1631879430000|2021-09-17 11:50:30|726624.5|724624.5|726101.2|725101.2|726624.5|725115.9|726090.2|724624.5|35
1631879440000|2021-09-17 11:50:40|726100.4|725100.4|726127.7|725127.7|726131.6|725131.6|726094.1|725094.1|27
1631879450000|2021-09-17 11:50:50|726112.2|725112.2|726110.6|725110.6|726118.2|725118.2|726095.9|725095.9|25
1631879460000|2021-09-17 11:51:00|726111.4|725111.4|726100.9|725100.9|726111.4|725111.4|726098.4|725098.4|21
1631879470000|2021-09-17 11:51:10|726099.3|725099.3|726103.1|725103.1|726104.8|725104.8|726098|725098|17
1631879480000|2021-09-17 11:51:20|726100.5|725100.5|726107|725107|726108.1|725108.1|726098.2|725098.2|15
1631879490000|2021-09-17 11:51:30|726109.6|725109.6|726107.9|725107.9|726109.6|725109.6|726095.3|725095.3|12
1631879500000|2021-09-17 11:51:40|726102.9|725102.9|726124.8|725124.8|726124.8|725124.8|726094.2|725094.2|25
1631879510000|2021-09-17 11:51:50|726122.3|725122.3|726143.7|725143.7|726149.7|725149.7|726107.1|725107.1|29
1631879520000|2021-09-17 11:52:00|726148.3|725148.3|726144.3|725144.3|726636.1|725148.3|726105.2|724636.1|28
1631879530000|2021-09-17 11:52:10|726142.4|725142.4|726146.3|725146.3|726156.6|725156.6|726138.5|725138.5|24
1631879540000|2021-09-17 11:52:20|726145.5|725145.5|726149.1|725149.1|726155.2|725155.2|726137.5|725137.5|24
1631879550000|2021-09-17 11:52:30|726153.5|725153.5|726192.6|725192.6|726697.5|725198.1|726144.2|724686.1|29
1631879560000|2021-09-17 11:52:40|726201.2|725201.2|726240.2|725240.2|726740.8|725240.2|726185.5|724738.2|33
1631879570000|2021-09-17 11:52:50|726251|725251|726268.1|725268.1|726757.8|725273|726251|724757.8|29
1631879580000|2021-09-17 11:53:00|726268.6|725268.6|726248.2|725248.2|726735|725276.7|726228.8|724730.8|24
1631879590000|2021-09-17 11:53:10|726250.2|725250.2|726242.9|725242.9|726250.2|725250.2|726229.5|725229.5|24
1631879600000|2021-09-17 11:53:20|726247.6|725247.6|726265|725265|726752.2|725265|726231.4|724745.7|23
1631879610000|2021-09-17 11:53:30|726263.5|725263.5|726272|725272|726273.6|725273.6|726263.5|725263.5|28
1631879620000|2021-09-17 11:53:40|726271.1|725271.1|726287.4|725287.4|726800.5|725298.6|726271.1|724775.6|31
1631879630000|2021-09-17 11:53:50|726290.4|725290.4|726288.7|725288.7|726296.2|725296.2|726284|725284|25
1631879640000|2021-09-17 11:54:00|726290.5|725290.5|726274.1|725274.1|726791.3|725296.5|726264.2|724778.5|31
1631879650000|2021-09-17 11:54:10|726285.4|725285.4|726295.1|725295.1|726775.3|725302.6|726267.6|724775.3|34
1631879660000|2021-09-17 11:54:20|726295.4|725295.4|726296|725296|726297.4|725297.4|726288|725288|22
1631879670000|2021-09-17 11:54:30|726294.2|725294.2|726256.7|725256.7|726786.1|725303.4|726253.2|724786.1|30
1631879680000|2021-09-17 11:54:40|726283|725283|726272.5|725272.5|726284.3|725284.3|726271.6|725271.6|25
1631879690000|2021-09-17 11:54:50|726273.2|725273.2|726336.7|725336.7|726774.3|725336.7|726272.6|724774.3|32
1631879700000|2021-09-17 11:55:00|726345.3|725345.3|726365.5|725365.5|726365.5|725365.5|726329.7|725329.7|35
1631879710000|2021-09-17 11:55:10|726359.9|725359.9|726348.8|725348.8|726365.4|725365.4|726337|725337|20
1631879720000|2021-09-17 11:55:20|726347.5|725347.5|726356.3|725356.3|726358.3|725358.3|726347.5|725347.5|13
1631879730000|2021-09-17 11:55:30|726348.9|725348.9|726346.6|725346.6|726353.2|725353.2|726330.1|725330.1|21
1631879740000|2021-09-17 11:55:40|726353.2|725353.2|726365.8|725365.8|726872.3|725389.7|726342.4|724872.3|30
1631879750000|2021-09-17 11:55:50|726346.2|725346.2|726355|725355|726845.9|725355|726311.1|724845.9|17
1631879760000|2021-09-17 11:56:00|726353.1|725353.1|726332.1|725332.1|726353.8|725353.8|726330.1|725330.1|23
1631879770000|2021-09-17 11:56:10|726334.3|725334.3|726399.2|725399.2|726873.7|725399.2|726327.7|724873.7|30
1631879780000|2021-09-17 11:56:20|726400.5|725400.5|726409.9|725409.9|726911.1|725416.2|726396.4|724896.3|33
1631879790000|2021-09-17 11:56:30|726420.4|725420.4|726421|725421|726421|725421|726398.7|725398.7|28
1631879800000|2021-09-17 11:56:40|726412.1|725412.1|726415.5|725415.5|726420.4|725420.4|726407.1|725407.1|19
1631879810000|2021-09-17 11:56:50|726427.4|725427.4|726395.1|725395.1|726939.6|725464.7|726395.1|724939.6|38
1631879820000|2021-09-17 11:57:00|726397.3|725397.3|726460.7|725460.7|726967.1|725481.7|726376.6|724926.9|32
1631879830000|2021-09-17 11:57:10|726453.1|725453.1|726439.5|725439.5|726938.6|725458.7|726435.5|724929.7|23
1631879840000|2021-09-17 11:57:20|726445|725445|726497.9|725497.9|726497.9|725497.9|726443.4|725443.4|25
1631879850000|2021-09-17 11:57:30|726492.8|725492.8|726494.8|725494.8|726498.1|725498.1|726478.9|725478.9|24
1631879860000|2021-09-17 11:57:40|726488.6|725488.6|726465.6|725465.6|726490.8|725490.8|726453.9|725453.9|23
1631879870000|2021-09-17 11:57:50|726466.8|725466.8|726468|725468|726473.2|725473.2|726465.1|725465.1|20
1631879880000|2021-09-17 11:58:00|726469.3|725469.3|726465.6|725465.6|726469.3|725469.3|726456.2|725456.2|19
1631879890000|2021-09-17 11:58:10|726462.3|725462.3|726472.6|725472.6|726477.3|725477.3|726462.3|725462.3|21
1631879900000|2021-09-17 11:58:20|726471.3|725471.3|726466.4|725466.4|726476|725476|726454.8|725454.8|27
1631879910000|2021-09-17 11:58:30|726459.5|725459.5|726454.2|725454.2|726461.5|725461.5|726447.6|725447.6|28
1631879920000|2021-09-17 11:58:40|726455.2|725455.2|726241.6|725241.6|726746.7|725455.2|726216|724742.4|30
1631879930000|2021-09-17 11:58:50|726240.5|725240.5|726232.2|725232.2|726243.4|725243.4|726223.8|725223.8|27
1631879940000|2021-09-17 11:59:00|726238.9|725238.9|726233.3|725233.3|726242.4|725242.4|726203.2|725203.2|32
1631879950000|2021-09-17 11:59:10|726231.3|725231.3|726207.6|725207.6|726231.3|725231.3|726199.2|725199.2|23
1631879960000|2021-09-17 11:59:20|726220.4|725220.4|726218.7|725218.7|726224.1|725224.1|726183.5|725183.5|24
1631879970000|2021-09-17 11:59:30|726213.6|725213.6|726195.1|725195.1|726216.8|725216.8|726183.5|725183.5|29
1631879980000|2021-09-17 11:59:40|726213.1|725213.1|726201.8|725201.8|726216.5|725216.5|726182.1|725182.1|20
1631879990000|2021-09-17 11:59:50|726203|725203|726193.7|725193.7|726213.4|725213.4|726181.8|725181.8|27
1631880000000|2021-09-17 12:00:00|726202.5|725202.5|726185.7|725185.7|726688.8|725216.2|726173.2|724688.8|36
1631880010000|2021-09-17 12:00:10|726187.9|725187.9|726191.5|725191.5|726196.4|725196.4|726173.3|725173.3|29
1631880020000|2021-09-17 12:00:20|726194.2|725194.2|726184.7|725184.7|726194.2|725194.2|726168.9|725168.9|26
1631880030000|2021-09-17 12:00:30|726186.8|725186.8|726179.3|725179.3|726202.5|725202.5|726161.3|725161.3|27
1631880040000|2021-09-17 12:00:40|726180.6|725180.6|726170.1|725170.1|726186.3|725186.3|726164.7|725164.7|31
1631880050000|2021-09-17 12:00:50|726158|725158|726161.8|725161.8|726175.8|725175.8|726158|725158|23
1631880060000|2021-09-17 12:01:00|726168.5|725168.5|726174.9|725174.9|726176.5|725176.5|726158|725158|23
1631880070000|2021-09-17 12:01:10|726173.2|725173.2|726172.9|725172.9|726180.1|725180.1|726154.8|725154.8|20
1631880080000|2021-09-17 12:01:20|726175.2|725175.2|726125.3|725125.3|726175.2|725175.2|726125.3|725125.3|32
1631880090000|2021-09-17 12:01:30|726126.8|725126.8|726081.3|725081.3|726130.2|725130.2|726081.3|725081.3|23
1631880100000|2021-09-17 12:01:40|726074.9|725074.9|726083.9|725083.9|726101.8|725101.8|726074.9|725074.9|27
1631880110000|2021-09-17 12:01:50|726053.4|725053.4|726083.3|725083.3|726107.2|725107.2|726053.4|725053.4|28
1631880120000|2021-09-17 12:02:00|726081.4|725081.4|726081.2|725081.2|726096.4|725096.4|726072.3|725072.3|24
1631880130000|2021-09-17 12:02:10|726079.6|725079.6|726064.1|725064.1|726570.2|725080.4|726064.1|724562.2|18
1631880140000|2021-09-17 12:02:20|726068.5|725068.5|726033.1|725033.1|726088|725088|726006.5|725006.5|23
1631880150000|2021-09-17 12:02:30|726033.9|725033.9|726032.7|725032.7|726033.9|725033.9|726016.9|725016.9|25
1631880160000|2021-09-17 12:02:40|726035|725035|726017.9|725017.9|726037.7|725037.7|726017.9|725017.9|25
1631880170000|2021-09-17 12:02:50|726021.2|725021.2|726074.8|725074.8|726539.1|725083.1|726018.3|724539.1|33
1631880180000|2021-09-17 12:03:00|726050.5|725050.5|726023.5|725023.5|726050.5|725050.5|726006.6|725006.6|30
1631880190000|2021-09-17 12:03:10|726029.4|725029.4|726002.7|725002.7|726029.4|725029.4|726002.7|725002.7|23
1631880200000|2021-09-17 12:03:20|726023.2|725023.2|726024|725024|726026.2|725026.2|726015.7|725015.7|20
1631880210000|2021-09-17 12:03:30|726020.7|725020.7|726036.1|725036.1|726036.1|725036.1|726009.9|725009.9|22
1631880220000|2021-09-17 12:03:40|726034.8|725034.8|726029.7|725029.7|726041.4|725041.4|726020.8|725020.8|20
1631880230000|2021-09-17 12:03:50|726029.3|725029.3|726030.7|725030.7|726031.9|725031.9|726017|725017|28
1631880240000|2021-09-17 12:04:00|726028.2|725028.2|726026.4|725026.4|726034.9|725034.9|726010.9|725010.9|30
1631880250000|2021-09-17 12:04:10|726024.7|725024.7|726023|725023|726028.1|725028.1|726009.5|725009.5|17
1631880260000|2021-09-17 12:04:20|726025.8|725025.8|726030.3|725030.3|726046.8|725046.8|726020.4|725020.4|32
1631880270000|2021-09-17 12:04:30|726029.3|725029.3|726040.8|725040.8|726051.8|725051.8|726026.9|725026.9|32
1631880280000|2021-09-17 12:04:40|726061.4|725061.4|726031.9|725031.9|726061.4|725061.4|726030.5|725030.5|36
1631880290000|2021-09-17 12:04:50|726049.7|725049.7|726046|725046|726055.9|725055.9|726032.9|725032.9|23
1631880300000|2021-09-17 12:05:00|726042|725042|726056.7|725056.7|726056.7|725056.7|726024.2|725024.2|31
1631880310000|2021-09-17 12:05:10|726050.5|725050.5|726526.2|724526.2|726526.2|725055|726023|724526.2|27
1631880320000|2021-09-17 12:05:20|726541.8|724541.8|725998.2|724998.2|726541.8|725050.6|725995.1|724540.7|20
1631880330000|2021-09-17 12:05:30|725992.5|724992.5|725978.1|724978.1|725995.3|724995.3|725969.9|724969.9|24
1631880340000|2021-09-17 12:05:40|725977.7|724977.7|725996.3|724996.3|726003.4|725003.4|725976.9|724976.9|28
1631880350000|2021-09-17 12:05:50|725995.9|724995.9|726002.4|725002.4|726018.6|725018.6|725995.1|724995.1|36
1631880360000|2021-09-17 12:06:00|726001.5|725001.5|725891.1|724891.1|726328|725006.2|725813.4|724304.4|36
1631880370000|2021-09-17 12:06:10|725895.5|724895.5|726280.6|724280.6|726397|724913.3|725780.8|724279.5|40
1631880380000|2021-09-17 12:06:20|726288.3|724288.3|726254.6|724254.6|726305.2|724797.9|725726.3|724241.5|35
1631880390000|2021-09-17 12:06:30|725751.1|724751.1|725765.3|724765.3|726216.8|724765.7|725707.1|724216.8|38
1631880400000|2021-09-17 12:06:40|725759.2|724759.2|725707|724707|725765.8|724765.8|725707|724707|35
1631880410000|2021-09-17 12:06:50|725736.6|724736.6|725793.7|724793.7|725793.7|724793.7|725736.6|724736.6|22
1631880420000|2021-09-17 12:07:00|725769|724769|725769|724769|725779.7|724779.7|725745.9|724745.9|23
1631880430000|2021-09-17 12:07:10|726278.3|724278.3|726339.2|724339.2|726349|724833.4|725778|724278.3|30
1631880440000|2021-09-17 12:07:20|726338.8|724338.8|725847.9|724847.9|726342.3|724847.9|725819.1|724336|28
1631880450000|2021-09-17 12:07:30|725849|724849|725831.6|724831.6|726330.2|724849|725817.4|724330.2|29
1631880460000|2021-09-17 12:07:40|725821.5|724821.5|725803.3|724803.3|725831.6|724831.6|725802.7|724802.7|28
1631880470000|2021-09-17 12:07:50|725808.7|724808.7|725798.8|724798.8|725822.8|724822.8|725798.8|724798.8|32
1631880480000|2021-09-17 12:08:00|725814.8|724814.8|725839.2|724839.2|725844.1|724844.1|725799.5|724799.5|28
1631880490000|2021-09-17 12:08:10|725834.4|724834.4|725821.9|724821.9|726325.7|724834.4|725809.7|724315.7|30
1631880500000|2021-09-17 12:08:20|725813.2|724813.2|725826.6|724826.6|725836.3|724836.3|725811.5|724811.5|30
1631880510000|2021-09-17 12:08:30|725824.6|724824.6|725750.6|724750.6|726267.6|724824.8|725716|724230|34
1631880520000|2021-09-17 12:08:40|725748.8|724748.8|726272.8|724272.8|726275.4|724763.2|725740.6|724252.2|30
1631880530000|2021-09-17 12:08:50|726272.5|724272.5|726247.6|724247.6|726273.1|724762.7|725738.3|724242.5|32
1631880540000|2021-09-17 12:09:00|726249.1|724249.1|725756.8|724756.8|726253.3|724756.8|725720.9|724239.7|36
1631880550000|2021-09-17 12:09:10|725744.6|724744.6|726216.6|724216.6|726261.6|724753.8|725741.3|724216.6|31
1631880560000|2021-09-17 12:09:20|725720.2|724720.2|725730.7|724730.7|726215.5|724730.7|725706.8|724209.1|33
1631880570000|2021-09-17 12:09:30|725726.5|724726.5|725722.6|724722.6|725741.6|724741.6|725713.5|724713.5|31
1631880580000|2021-09-17 12:09:40|725724.4|724724.4|725798.5|724798.5|726249.3|724805.6|725724.4|724249.3|33
1631880590000|2021-09-17 12:09:50|725800.9|724800.9|725804.6|724804.6|725814.8|724814.8|725783.4|724783.4|26
1631880600000|2021-09-17 12:10:00|725808.2|724808.2|726294.9|724294.9|726308.9|724817.9|725797.2|724276.7|34
1631880610000|2021-09-17 12:10:10|726279.5|724279.5|725780|724780|726306.4|724808|725778.7|724271.7|31
1631880620000|2021-09-17 12:10:20|725781.9|724781.9|725812.9|724812.9|726301.7|724812.9|725766.7|724276.5|32
1631880630000|2021-09-17 12:10:30|725814.8|724814.8|725774.9|724774.9|726309.8|724814.8|725760.8|724245.9|28
1631880640000|2021-09-17 12:10:40|725779.7|724779.7|725765.2|724765.2|726256.5|724779.7|725765.2|724251.1|18
1631880650000|2021-09-17 12:10:50|725765.6|724765.6|726228.9|724228.9|726258.6|724774|725744.2|724216.8|21
1631880660000|2021-09-17 12:11:00|726226.9|724226.9|726204.1|724204.1|726232.8|724732.4|725717.4|724204.1|34
1631880670000|2021-09-17 12:11:10|726200.5|724200.5|725714.7|724714.7|726228.4|724722|725709.9|724198.1|33
1631880680000|2021-09-17 12:11:20|725728.1|724728.1|726206.9|724206.9|726219.7|724730.7|725711.7|724198.5|28
1631880690000|2021-09-17 12:11:30|726220.2|724220.2|725728.2|724728.2|726233|724728.2|725700.8|724180.1|36
1631880700000|2021-09-17 12:11:40|725731.8|724731.8|726167.8|724167.8|726216.1|724731.8|725713.4|724152.2|30
1631880710000|2021-09-17 12:11:50|725682.3|724682.3|725684|724684|726184.2|724694.7|725670.4|724163.5|35
1631880720000|2021-09-17 12:12:00|725683.5|724683.5|725682|724682|726205.4|724704.1|725666.1|724155.2|34
1631880730000|2021-09-17 12:12:10|726170.8|724170.8|726177.4|724177.4|726178.2|724671.9|725671.9|724145.9|31
1631880740000|2021-09-17 12:12:20|726194.6|724194.6|726203|724203|726203|724673|725663.4|724137.4|28
1631880750000|2021-09-17 12:12:30|726195.3|724195.3|726177.5|724177.5|726195.3|724707|725670.6|724151.2|31
1631880760000|2021-09-17 12:12:40|726177.6|724177.6|725715.6|724715.6|726205.3|724715.6|725715.6|724172.6|32
1631880770000|2021-09-17 12:12:50|725715.3|724715.3|726209|724209|726234.5|724716.2|725699.6|724196.3|29
1631880780000|2021-09-17 12:13:00|726196.8|724196.8|726237.1|724237.1|726258|724755.1|725732.2|724196.8|33
1631880790000|2021-09-17 12:13:10|726243.8|724243.8|726239|724239|726253.3|724712|725691.9|724186.6|35
1631880800000|2021-09-17 12:13:20|726240|724240|726262.1|724262.1|726277.2|724766.5|725750.2|724208.5|36
1631880810000|2021-09-17 12:13:30|726259.9|724259.9|725714.6|724714.6|726274.5|724776.7|725713|724223|26
1631880820000|2021-09-17 12:13:40|725718.7|724718.7|726202.3|724202.3|726210.7|724718.7|725694.9|724179.5|30
1631880830000|2021-09-17 12:13:50|726203.1|724203.1|725725.6|724725.6|726227.3|724726.6|725725.6|724190.3|24
1631880840000|2021-09-17 12:14:00|725709.5|724709.5|726276|724276|726284.6|724719.7|725709.5|724204.7|35
1631880850000|2021-09-17 12:14:10|726264.3|724264.3|726254.2|724254.2|726276|724759.7|725732.9|724230.4|31
1631880860000|2021-09-17 12:14:20|726253.3|724253.3|725775.4|724775.4|726270.4|724775.5|725756.7|724239.6|26
1631880870000|2021-09-17 12:14:30|725775.3|724775.3|726222.5|724222.5|726236.7|724775.4|725702.5|724208.3|33
1631880880000|2021-09-17 12:14:40|726222|724222|726263.7|724263.7|726278.9|724777|725734.6|724222|33
1631880890000|2021-09-17 12:14:50|726262.9|724262.9|726285.7|724285.7|726285.7|724762.5|725758.4|724246.3|33
1631880900000|2021-09-17 12:15:00|726285.2|724285.2|726309|724309|726321.1|724813.7|725806.7|724254.8|35
1631880910000|2021-09-17 12:15:10|726287.6|724287.6|726262.5|724262.5|726297.4|724769.6|725768.3|724239.5|36
1631880920000|2021-09-17 12:15:20|726256.3|724256.3|726252|724252|726269.6|724269.6|726238.4|724238.4|30
1631880930000|2021-09-17 12:15:30|726265.5|724265.5|726241.3|724241.3|726265.5|724753.7|725731.8|724232.9|27
1631880940000|2021-09-17 12:15:40|726241.2|724241.2|726253.1|724253.1|726289.6|724788.2|725763.2|724241|36
1631880950000|2021-09-17 12:15:50|726249.6|724249.6|725740.5|724740.5|726268.1|724757.9|725731.1|724219.7|34
1631880960000|2021-09-17 12:16:00|725743.3|724743.3|726235|724235|726260.1|724759.5|725706.6|724199.4|38
1631880970000|2021-09-17 12:16:10|726233.3|724233.3|726224.2|724224.2|726238.6|724734.1|725718|724211.8|35
1631880980000|2021-09-17 12:16:20|726227.8|724227.8|725733|724733|726273.8|724767.5|725733|724219.9|30
1631880990000|2021-09-17 12:16:30|725732|724732|725769.3|724769.3|726255.4|724771.5|725723|724238.7|18
1631881000000|2021-09-17 12:16:40|725773.1|724773.1|725796|724796|726329.5|724841.1|725751.8|724252.9|30
1631881010000|2021-09-17 12:16:50|725780.9|724780.9|725818.1|724818.1|726312.8|724818.9|725780.9|724262.1|33
1631881020000|2021-09-17 12:17:00|725817.4|724817.4|725819.7|724819.7|725823.2|724823.2|725805.2|724805.2|27
1631881030000|2021-09-17 12:17:10|725819.5|724819.5|726313.7|724313.7|726322.5|724819.7|725798.3|724279.8|24
1631881040000|2021-09-17 12:17:20|726325.3|724325.3|725809.3|724809.3|726325.3|724828.5|725786.1|724320.9|30
1631881050000|2021-09-17 12:17:30|725809.1|724809.1|725826.5|724826.5|725829.8|724829.8|725790.1|724790.1|37
1631881060000|2021-09-17 12:17:40|725826.9|724826.9|725825.3|724825.3|725828.3|724828.3|725800.5|724800.5|25
1631881070000|2021-09-17 12:17:50|725826.6|724826.6|726333.3|724333.3|726341.1|724826.6|725826.6|724313.2|32
1631881080000|2021-09-17 12:18:00|726335.2|724335.2|726338.4|724338.4|726342.4|724342.4|726325.2|724325.2|26
1631881090000|2021-09-17 12:18:10|726340.2|724340.2|726347.6|724347.6|726347.6|724347.6|726337.3|724337.3|23
1631881100000|2021-09-17 12:18:20|726347.9|724347.9|725838.1|724838.1|726353.8|724858.5|725803.6|724313.2|33
1631881110000|2021-09-17 12:18:30|726347.1|724347.1|725847|724847|726352.3|724849.9|725818.1|724317.4|35
1631881120000|2021-09-17 12:18:40|725846.8|724846.8|725833.1|724833.1|726359|724846.8|725806.9|724313.9|32
1631881130000|2021-09-17 12:18:50|725834.6|724834.6|726328.5|724328.5|726351.9|724864.9|725816.7|724284.3|34
1631881140000|2021-09-17 12:19:00|726325.9|724325.9|725830.6|724830.6|726329.1|724840.6|725818.1|724325.9|26
1631881150000|2021-09-17 12:19:10|725831.2|724831.2|726298.6|724298.6|726341|724831.2|725831.2|724298.6|32
1631881160000|2021-09-17 12:19:20|726306.8|724306.8|726264.6|724264.6|726308.7|724800.7|725755|724250.8|36
1631881170000|2021-09-17 12:19:30|726254.2|724254.2|725741.4|724741.4|726254.9|724759.2|725720.4|724244.8|27
1631881180000|2021-09-17 12:19:40|725743.1|724743.1|725755|724755|725755|724755|725735.8|724735.8|28
1631881190000|2021-09-17 12:19:50|725751.3|724751.3|725632.6|724632.6|726220.3|724751.3|725580.9|724133.7|37
1631881200000|2021-09-17 12:20:00|726142.3|724142.3|725606.2|724606.2|726142.3|724606.2|725599.9|724078.5|38
1631881210000|2021-09-17 12:20:10|725607.5|724607.5|726108.1|724108.1|726108.1|724627.2|725580.2|724093.7|30
1631881220000|2021-09-17 12:20:20|725609.7|724609.7|725593.1|724593.1|725609.7|724609.7|725584.6|724584.6|31
1631881230000|2021-09-17 12:20:30|725595.6|724595.6|725614.8|724614.8|725625.6|724625.6|725588.2|724588.2|25
1631881240000|2021-09-17 12:20:40|725627|724627|726088.7|724088.7|726099.7|724669.3|725546.9|724071.5|38
1631881250000|2021-09-17 12:20:50|726089.5|724089.5|725594.3|724594.3|726099.3|724594.3|725577.8|724088.8|24
1631881260000|2021-09-17 12:21:00|725594.1|724594.1|725586.1|724586.1|725594.3|724594.3|725564.5|724564.5|27
1631881270000|2021-09-17 12:21:10|725586.7|724586.7|725557.3|724557.3|726054.7|724587.1|725545.3|724039.6|28
1631881280000|2021-09-17 12:21:20|725557.4|724557.4|725492.5|724492.5|726050.6|724560.4|725469|724050.6|37
1631881290000|2021-09-17 12:21:30|725504.4|724504.4|725523.7|724523.7|726017.7|724524.8|725470.2|723997.7|36
1631881300000|2021-09-17 12:21:40|725524.2|724524.2|725530.4|724530.4|726033.4|724546.7|725501|724009.1|33
1631881310000|2021-09-17 12:21:50|725529.4|724529.4|726032.4|724032.4|726058.5|724557|725529.4|724020|36
1631881320000|2021-09-17 12:22:00|726038.5|724038.5|725545.9|724545.9|726045.1|724545.9|725542.8|724021.6|33
1631881330000|2021-09-17 12:22:10|725545.6|724545.6|725549.1|724549.1|726031.8|724549.1|725520|724012.5|26
1631881340000|2021-09-17 12:22:20|725525.1|724525.1|725530.9|724530.9|725543.7|724543.7|725525.1|724525.1|26
1631881350000|2021-09-17 12:22:30|725542.9|724542.9|725550.8|724550.8|725552.8|724552.8|725531.3|724531.3|19
1631881360000|2021-09-17 12:22:40|725550.7|724550.7|726078.2|724078.2|726078.2|724596.3|725533.8|724060.7|19
1631881370000|2021-09-17 12:22:50|726073.7|724073.7|725513.9|724513.9|726073.7|724587.6|725513.9|724025.8|35
1631881380000|2021-09-17 12:23:00|725519.1|724519.1|725533.7|724533.7|726026.5|724534.2|725502.6|724011.6|32
1631881390000|2021-09-17 12:23:10|725533.5|724533.5|725572.2|724572.2|726064.7|724575.7|725533.5|724030.3|28
1631881400000|2021-09-17 12:23:20|725563.3|724563.3|726070.8|724070.8|726070.9|724563.3|725563.3|724039|28
1631881410000|2021-09-17 12:23:30|726070.1|724070.1|726145|724145|726145|724145|726057.7|724057.7|31
1631881420000|2021-09-17 12:23:40|726144.2|724144.2|726185|724185|726196.3|724196.3|726143.8|724143.8|38
1631881430000|2021-09-17 12:23:50|726190.3|724190.3|726199.2|724199.2|726206.4|724206.4|726166|724166|37
1631881440000|2021-09-17 12:24:00|726204.2|724204.2|726203.7|724203.7|726212|724212|726167.6|724167.6|30
1631881450000|2021-09-17 12:24:10|726187.3|724187.3|726218|724218|726223.5|724223.5|726175.4|724175.4|28
1631881460000|2021-09-17 12:24:20|726228|724228|726223|724223|726229.5|724229.5|726202|724202|30
1631881470000|2021-09-17 12:24:30|726212.5|724212.5|726189|724189|726223.2|724223.2|726168.4|724168.4|31
1631881480000|2021-09-17 12:24:40|726190.5|724190.5|726089|724089|726193.5|724193.5|726044|724044|37
1631881490000|2021-09-17 12:24:50|726086.5|724086.5|726151.8|724151.8|726157.7|724157.7|726072.4|724072.4|37
1631881500000|2021-09-17 12:25:00|726151.1|724151.1|726232.1|724232.1|726246.8|724246.8|726150.5|724150.5|37
1631881510000|2021-09-17 12:25:10|726225.8|724225.8|726230.6|724230.6|726243|724243|726211.5|724211.5|34
1631881520000|2021-09-17 12:25:20|726241|724241|726253.7|724253.7|726253.7|724734.9|725734.9|724217.3|34
1631881530000|2021-09-17 12:25:30|726254.3|724254.3|726234.2|724234.2|726255|724255|726220.4|724220.4|33
1631881540000|2021-09-17 12:25:40|726248.6|724248.6|726234.3|724234.3|726253.9|724253.9|726224.1|724224.1|22
1631881550000|2021-09-17 12:25:50|726234.7|724234.7|726220.1|724220.1|726234.7|724234.7|726192.7|724192.7|26
1631881560000|2021-09-17 12:26:00|726217.7|724217.7|726214.3|724214.3|726221.7|724221.7|726199.5|724199.5|29
1631881570000|2021-09-17 12:26:10|726213.3|724213.3|726100.9|724100.9|726217.8|724217.8|726100.9|724100.9|27
1631881580000|2021-09-17 12:26:20|726115.3|724115.3|726136.7|724136.7|726146.4|724146.4|726097|724097|36
1631881590000|2021-09-17 12:26:30|726127|724127|726080.9|724080.9|726150.5|724150.5|726059.5|724059.5|32
1631881600000|2021-09-17 12:26:40|726094.4|724094.4|726069|724069|726094.4|724094.4|726051.6|724051.6|31
1631881610000|2021-09-17 12:26:50|726071.8|724071.8|726056.2|724056.2|726083|724083|726049.2|724049.2|32
1631881620000|2021-09-17 12:27:00|726054.6|724054.6|726054.7|724054.7|726064.4|724561.1|725537.5|724036.5|28
1631881630000|2021-09-17 12:27:10|726056.7|724056.7|726036.7|724036.7|726056.7|724539.5|725527.4|724006.5|36
1631881640000|2021-09-17 12:27:20|726043.7|724043.7|726054.3|724054.3|726071.1|724544.7|725523.7|724015.1|28
1631881650000|2021-09-17 12:27:30|726057.6|724057.6|726037.8|724037.8|726060.7|724530.9|725515.3|723998.3|32
1631881660000|2021-09-17 12:27:40|726050.4|724050.4|726077.8|724077.8|726078.3|724078.3|726033.6|724033.6|37
1631881670000|2021-09-17 12:27:50|726077.9|724077.9|726090.2|724090.2|726095.6|724592|725564.1|724059|37
1631881680000|2021-09-17 12:28:00|726088.9|724088.9|726057.4|724057.4|726088.9|724557.6|725541.9|724024.3|38
1631881690000|2021-09-17 12:28:10|725558.1|724558.1|726035.7|724035.7|726039.5|724558.1|725527|724028|28
1631881700000|2021-09-17 12:28:20|726034.6|724034.6|725555.8|724555.8|726059.1|724569.8|725546.5|724026.9|29
1631881710000|2021-09-17 12:28:30|725569.4|724569.4|725982.1|723982.1|726038|724569.4|725563|723980|35
1631881720000|2021-09-17 12:28:40|725980.9|723980.9|725949.2|723949.2|726003.5|724504.2|725485.9|723949.1|33
1631881730000|2021-09-17 12:28:50|725949.5|723949.5|725911.7|723911.7|725958.2|724391.7|725391.7|723881.3|40
1631881740000|2021-09-17 12:29:00|725912.5|723912.5|725922.2|723922.2|725922.2|724424.6|725422.4|723883.1|38
1631881750000|2021-09-17 12:29:10|725915.9|723915.9|725905.6|723905.6|725920|724417.8|725403.7|723880.7|34
1631881760000|2021-09-17 12:29:20|725905.4|723905.4|725905.2|723905.2|725909.6|723909.6|725893.2|723893.2|15
1631881770000|2021-09-17 12:29:30|725905.7|723905.7|725905.8|723905.8|725918.9|723918.9|725905.7|723905.7|17
1631881780000|2021-09-17 12:29:40|725907.1|723907.1|725934.3|723934.3|725944.3|724427.9|725411.2|723900.5|24
1631881790000|2021-09-17 12:29:50|725943.6|723943.6|725862|723862|725952.2|724453.5|725385.4|723839.2|29
1631881800000|2021-09-17 12:30:00|725851.6|723851.6|725770|723770|725866.7|724359|725254.9|723720.6|39
1631881810000|2021-09-17 12:30:10|725772.1|723772.1|725298|724298|725787.5|724298.3|725276.6|723766.7|34
1631881820000|2021-09-17 12:30:20|725299.1|724299.1|725834.1|723834.1|725834.1|724344.5|725291.5|723820.2|27
1631881830000|2021-09-17 12:30:30|725333.3|724333.3|725841.9|723841.9|725841.9|724340.1|725319.2|723822.7|28
1631881840000|2021-09-17 12:30:40|725846.5|723846.5|725314.2|724314.2|725846.5|724354.3|725299.9|723809.1|32
1631881850000|2021-09-17 12:30:50|725328.4|724328.4|725380|724380|725874.7|724389.5|725314.5|723843.1|19
1631881860000|2021-09-17 12:31:00|725379.3|724379.3|725384.3|724384.3|725892|724401.1|725364.2|723868.8|32
1631881870000|2021-09-17 12:31:10|725386.3|724386.3|725404|724404|725410.3|724410.3|725384.2|724384.2|28
1631881880000|2021-09-17 12:31:20|725404.6|724404.6|725383.5|724383.5|725404.6|724404.6|725376.7|724376.7|22
1631881890000|2021-09-17 12:31:30|725384.6|724384.6|725372.9|724372.9|725391.4|724391.4|725371.5|724371.5|21
1631881900000|2021-09-17 12:31:40|725365.6|724365.6|725949|723949|725959.7|724441.8|725360.7|723924.9|28
1631881910000|2021-09-17 12:31:50|725453.5|724453.5|725450.1|724450.1|725464.9|724464.9|725432.4|724432.4|30
1631881920000|2021-09-17 12:32:00|725451|724451|725442|724442|725948.6|724451.9|725429.3|723927.5|30
1631881930000|2021-09-17 12:32:10|725433.2|724433.2|725452.7|724452.7|725458.2|724458.2|725433.2|724433.2|27
1631881940000|2021-09-17 12:32:20|725443|724443|725960.6|723960.6|725961.3|724470.6|725443|723941.9|27
1631881950000|2021-09-17 12:32:30|725959.3|723959.3|725461|724461|726028.3|724528.4|725456.1|723959.3|32
1631881960000|2021-09-17 12:32:40|725459.3|724459.3|725438.4|724438.4|725949.4|724463.2|725426|723930.2|29
1631881970000|2021-09-17 12:32:50|725437.8|724437.8|725959.6|723959.6|725959.6|724467.6|725430|723944.3|26
1631881980000|2021-09-17 12:33:00|725462.3|724462.3|725449.4|724449.4|725917.7|724462.3|725419|723916.2|37
1631881990000|2021-09-17 12:33:10|725451.9|724451.9|725466.1|724466.1|725964.8|724481|725446.5|723957|31
1631882000000|2021-09-17 12:33:20|725468.8|724468.8|725365.2|724365.2|725964.2|724469.6|725352.6|723964.2|30
1631882010000|2021-09-17 12:33:30|725369.8|724369.8|725392.8|724392.8|725898|724394.2|725366.6|723877.9|38
1631882020000|2021-09-17 12:33:40|725376.5|724376.5|725421.8|724421.8|725930.2|724422|725367.8|723875|34
1631882030000|2021-09-17 12:33:50|725420.2|724420.2|725429.5|724429.5|725429.5|724429.5|725405.9|724405.9|24
1631882040000|2021-09-17 12:34:00|725430|724430|725432.4|724432.4|725958.1|724470.2|725427.2|723950.4|30
1631882050000|2021-09-17 12:34:10|725439.1|724439.1|725411.8|724411.8|725936.9|724453.2|725362|723864.1|38
1631882060000|2021-09-17 12:34:20|725929.4|723929.4|725439.9|724439.9|725938.5|724446.9|725424.3|723929.4|34
1631882070000|2021-09-17 12:34:30|725441.6|724441.6|725452.8|724452.8|725454.1|724454.1|725432.1|724432.1|27
1631882080000|2021-09-17 12:34:40|725452.6|724452.6|725517|724517|726017.9|724517.5|725432.8|724002.2|27
1631882090000|2021-09-17 12:34:50|725516.4|724516.4|725539.9|724539.9|725552.6|724552.6|725509.1|724509.1|25
1631882100000|2021-09-17 12:35:00|725536.6|724536.6|725471.6|724471.6|725983.2|724550.6|725458.4|723972.1|34
1631882110000|2021-09-17 12:35:10|725493.9|724493.9|726049|724049|726049|724561.7|725471|723969|36
1631882120000|2021-09-17 12:35:20|725547.3|724547.3|725581.6|724581.6|726075.2|724586.6|725535.9|724075.2|36
1631882130000|2021-09-17 12:35:30|725582.6|724582.6|725596.8|724596.8|725596.8|724596.8|725563.1|724563.1|30
1631882140000|2021-09-17 12:35:40|725603|724603|726137.3|724137.3|726137.3|724640.2|725595|724089.4|35
1631882150000|2021-09-17 12:35:50|725636.6|724636.6|726148.9|724148.9|726153.2|724639|725627.7|724124.9|36
1631882160000|2021-09-17 12:36:00|726149.5|724149.5|725671.2|724671.2|726175.5|724684.3|725656|724142.4|31
1631882170000|2021-09-17 12:36:10|725668.8|724668.8|726265|724265|726273.4|724769.7|725668.8|724217.7|36
1631882180000|2021-09-17 12:36:20|726262.7|724262.7|726251.6|724251.6|726263.4|724754.8|725746.6|724236|29
1631882190000|2021-09-17 12:36:30|726256.1|724256.1|725726.1|724726.1|726256.1|724733.2|725715.5|724227.1|30
1631882200000|2021-09-17 12:36:40|725727.6|724727.6|725714|724714|726200.2|724727.6|725691.6|724187.7|29
1631882210000|2021-09-17 12:36:50|726198.3|724198.3|726211.7|724211.7|726220.6|724220.6|726198.3|724198.3|25
1631882220000|2021-09-17 12:37:00|726212.9|724212.9|726214.6|724214.6|726217.5|724217.5|726204.7|724204.7|16
1631882230000|2021-09-17 12:37:10|726217.6|724217.6|726237.4|724237.4|726239.7|724732.5|725732.5|724207.4|21
1631882240000|2021-09-17 12:37:20|725760|724760|725787.4|724787.4|726290.5|724789.6|725755.8|724251.9|28
1631882250000|2021-09-17 12:37:30|725782.1|724782.1|726254.2|724254.2|726329.7|724821.5|725780.4|724254.2|30
1631882260000|2021-09-17 12:37:40|726255.5|724255.5|725806.9|724806.9|726300.2|724806.9|725753.1|724253.9|19
1631882270000|2021-09-17 12:37:50|725818.2|724818.2|725815.9|724815.9|726328.6|724840.6|725804.5|724316|29
1631882280000|2021-09-17 12:38:00|725829.8|724829.8|726331.2|724331.2|726335.6|724831.7|725825.8|724327.2|31
1631882290000|2021-09-17 12:38:10|726332.3|724332.3|725844.6|724844.6|726335.8|724846.6|725841.1|724318.8|30
1631882300000|2021-09-17 12:38:20|725843.3|724843.3|725876.9|724876.9|726359.8|724877.7|725843.3|724342.7|25
1631882310000|2021-09-17 12:38:30|725880.3|724880.3|726351.5|724351.5|726363.7|724880.3|725862.9|724350.1|30
1631882320000|2021-09-17 12:38:40|726359.1|724359.1|725862.1|724862.1|726370|724866.1|725847|724356.2|25
1631882330000|2021-09-17 12:38:50|725859.4|724859.4|725853.3|724853.3|726342.4|724869|725848.5|724342.4|33
1631882340000|2021-09-17 12:39:00|725858.3|724858.3|725851.2|724851.2|726356.5|724859.8|725836.6|724352.9|30
1631882350000|2021-09-17 12:39:10|725854|724854|725858|724858|725859.1|724859.1|725834.7|724834.7|24
1631882360000|2021-09-17 12:39:20|725857.3|724857.3|725878.7|724878.7|726348.2|724878.7|725842.8|724348.2|32
1631882370000|2021-09-17 12:39:30|725864.4|724864.4|725905.2|724905.2|726408.4|724910|725863|724392.2|33
1631882380000|2021-09-17 12:39:40|725905.5|724905.5|725958.5|724958.5|726450.5|724965.6|725896.6|724404.3|31
1631882390000|2021-09-17 12:39:50|725934.3|724934.3|725870.7|724870.7|726418.2|724934.3|725864.9|724374.8|34
1631882400000|2021-09-17 12:40:00|725872.6|724872.6|725869.9|724869.9|726384.5|724888.1|725859|724369.2|37
1631882410000|2021-09-17 12:40:10|725867.1|724867.1|726387.2|724387.2|726428.2|724926.7|725864.4|724386.1|30
1631882420000|2021-09-17 12:40:20|725892.5|724892.5|725871.9|724871.9|726389.1|724892.5|725869|724353.7|22
1631882430000|2021-09-17 12:40:30|725868.6|724868.6|725887.3|724887.3|726375.4|724897.5|725858.9|724374.5|28
1631882440000|2021-09-17 12:40:40|725896.6|724896.6|725898.8|724898.8|725901.9|724901.9|725888.6|724888.6|27
1631882450000|2021-09-17 12:40:50|725897.5|724897.5|726377|724377|726380.3|724897.5|725859.8|724361.9|24
1631882460000|2021-09-17 12:41:00|726376|724376|725847.2|724847.2|726376|724881.6|725825.6|724324.7|30
1631882470000|2021-09-17 12:41:10|725841.6|724841.6|725840.8|724840.8|725851.1|724851.1|725834.8|724834.8|33
1631882480000|2021-09-17 12:41:20|725842.4|724842.4|725843.3|724843.3|725843.6|724843.6|725829.8|724829.8|27
1631882490000|2021-09-17 12:41:30|725835.6|724835.6|725836.8|724836.8|725844.4|724844.4|725833.5|724833.5|21
1631882500000|2021-09-17 12:41:40|725844.6|724844.6|725835.6|724835.6|725846.9|724846.9|725827.3|724827.3|26
1631882510000|2021-09-17 12:41:50|725827.9|724827.9|725808.4|724808.4|726320.2|724837|725802|724320.2|33
1631882520000|2021-09-17 12:42:00|725821.4|724821.4|725815.1|724815.1|725824.9|724824.9|725799.6|724799.6|27
1631882530000|2021-09-17 12:42:10|725798.9|724798.9|725815|724815|726298.5|724827.7|725787.9|724293.8|32
1631882540000|2021-09-17 12:42:20|725814.5|724814.5|725808.5|724808.5|726304|724832|725789.1|724296.4|32
1631882550000|2021-09-17 12:42:30|725800.3|724800.3|725798.1|724798.1|725810.4|724810.4|725790.7|724790.7|19
1631882560000|2021-09-17 12:42:40|725797.8|724797.8|725840.8|724840.8|725845.1|724845.1|725790.3|724790.3|32
1631882570000|2021-09-17 12:42:50|725841.1|724841.1|725842.3|724842.3|725847.7|724847.7|725832.7|724832.7|27
1631882580000|2021-09-17 12:43:00|725844|724844|725844.7|724844.7|725853.9|724853.9|725827.4|724827.4|26
1631882590000|2021-09-17 12:43:10|725846.8|724846.8|725841|724841|725849.6|724849.6|725816.5|724816.5|35
1631882600000|2021-09-17 12:43:20|725839|724839|725840.7|724840.7|725849.5|724849.5|725837.8|724837.8|30
1631882610000|2021-09-17 12:43:30|725838.7|724838.7|725825.2|724825.2|725847|724847|725824.2|724824.2|25
1631882620000|2021-09-17 12:43:40|725830.6|724830.6|725826.6|724826.6|725835.6|724835.6|725817.4|724817.4|27
1631882630000|2021-09-17 12:43:50|725816.5|724816.5|725830.8|724830.8|725853.7|724853.7|725810.7|724810.7|32
1631882640000|2021-09-17 12:44:00|725829.2|724829.2|725830|724830|726329|724852|725819.7|724323.6|35
1631882650000|2021-09-17 12:44:10|725830.4|724830.4|725835.8|724835.8|725848.6|724848.6|725830.4|724830.4|30
1631882660000|2021-09-17 12:44:20|725842.4|724842.4|725910.8|724910.8|725916.6|724916.6|725831.8|724831.8|29
1631882670000|2021-09-17 12:44:30|725911.4|724911.4|725955.4|724955.4|726413.6|724957.4|725904.5|724413.6|33
1631882680000|2021-09-17 12:44:40|725954.8|724954.8|725967.9|724967.9|725967.9|724967.9|725944.2|724944.2|22
1631882690000|2021-09-17 12:44:50|725968.1|724968.1|726035|725035|726548.4|725039.2|725966|724530.1|31
1631882700000|2021-09-17 12:45:00|726037.4|725037.4|726020.9|725020.9|726530.9|725037.4|726002.4|724508.8|33
1631882710000|2021-09-17 12:45:10|726024.3|725024.3|726503|724503|726515.2|725024.3|725996.8|724498|23
1631882720000|2021-09-17 12:45:20|726499.4|724499.4|725920|724920|726504.9|725004|725920|724499.4|21
1631882730000|2021-09-17 12:45:30|725935.5|724935.5|725975.6|724975.6|726500.5|725005.7|725935.5|724487.7|35
1631882740000|2021-09-17 12:45:40|725972.8|724972.8|725957.8|724957.8|725986.5|724986.5|725955.2|724955.2|26
1631882750000|2021-09-17 12:45:50|725976.5|724976.5|726013.5|725013.5|726016.7|725016.7|725960.9|724960.9|26
1631882760000|2021-09-17 12:46:00|726013.4|725013.4|726016|725016|726028.6|725028.6|726008.5|725008.5|32
1631882770000|2021-09-17 12:46:10|726017.5|725017.5|725978.4|724978.4|726022.1|725022.1|725978.4|724978.4|30
1631882780000|2021-09-17 12:46:20|725989|724989|726013.6|725013.6|726016.1|725016.1|725983.4|724983.4|32
1631882790000|2021-09-17 12:46:30|725987.8|724987.8|726027.6|725027.6|726032.1|725032.1|725987.8|724987.8|29
1631882800000|2021-09-17 12:46:40|726033|725033|726003.2|725003.2|726033|725033|725998|724998|31
1631882810000|2021-09-17 12:46:50|726003.4|725003.4|726009.6|725009.6|726503.1|725035.3|725998.2|724503.1|37
1631882820000|2021-09-17 12:47:00|726024.8|725024.8|726037.2|725037.2|726043.4|725043.4|725989.7|724989.7|32
1631882830000|2021-09-17 12:47:10|726034.4|725034.4|726038.9|725038.9|726049.9|725049.9|726032.8|725032.8|23
1631882840000|2021-09-17 12:47:20|726039.5|725039.5|725955.8|724955.8|726497.4|725039.6|725955.8|724455.7|26
1631882850000|2021-09-17 12:47:30|725955.5|724955.5|725941.6|724941.6|726478.9|724973.4|725937.6|724455.5|35
1631882860000|2021-09-17 12:47:40|725943.2|724943.2|725914.5|724914.5|725948.7|724948.7|725914.5|724914.5|35
1631882870000|2021-09-17 12:47:50|725913.8|724913.8|725944.1|724944.1|725949.6|724949.6|725913.8|724913.8|32
1631882880000|2021-09-17 12:48:00|725938.5|724938.5|725972.2|724972.2|725978.4|724978.4|725937.8|724937.8|29
1631882890000|2021-09-17 12:48:10|725970.4|724970.4|725954.2|724954.2|725972.6|724972.6|725940.1|724940.1|28
1631882900000|2021-09-17 12:48:20|725955.9|724955.9|726502.7|724502.7|726503.9|725010.5|725955.9|724454.3|36
1631882910000|2021-09-17 12:48:30|726000.5|725000.5|726467.5|724467.5|726487.6|725001.8|725947|724449|31
1631882920000|2021-09-17 12:48:40|726467.4|724467.4|725942.3|724942.3|726467.4|724971.6|725919.6|724465.1|34
1631882930000|2021-09-17 12:48:50|725939.4|724939.4|726420.8|724420.8|726458.9|724955.2|725909.2|724417.4|27
1631882940000|2021-09-17 12:49:00|726419.4|724419.4|725922.7|724922.7|726429.6|724933.6|725902.3|724419.4|30
1631882950000|2021-09-17 12:49:10|725924.5|724924.5|725965.8|724965.8|726478.5|724965.8|725912.9|724454.9|30
1631882960000|2021-09-17 12:49:20|725966.8|724966.8|725916.7|724916.7|725980.5|724980.5|725916.7|724916.7|33
1631882970000|2021-09-17 12:49:30|725923.7|724923.7|726041.6|725041.6|726473|725041.6|725901.7|724473|36
1631882980000|2021-09-17 12:49:40|726046.7|725046.7|725972.3|724972.3|726571.9|725066.9|725972.3|724490.5|38
1631882990000|2021-09-17 12:49:50|725965.1|724965.1|726018|725018|726520.4|725046.5|725959.2|724443.8|37
1631883000000|2021-09-17 12:50:00|726020.2|725020.2|726072.1|725072.1|726074.6|725074.6|726020.2|725020.2|33
1631883010000|2021-09-17 12:50:10|726074.6|725074.6|726126.5|725126.5|726629.3|725137.8|726070.8|724608.2|32
1631883020000|2021-09-17 12:50:20|726135.5|725135.5|726159|725159|726638|725172.4|726112.8|724628|34
1631883030000|2021-09-17 12:50:30|726157.7|725157.7|726174.1|725174.1|726178.9|725178.9|726157.7|725157.7|31
1631883040000|2021-09-17 12:50:40|726175.5|725175.5|726178|725178|726178.3|725178.3|726171.5|725171.5|27
1631883050000|2021-09-17 12:50:50|726177.3|725177.3|726663.3|724663.3|726674.2|725192.2|726175.6|724661.1|26
1631883060000|2021-09-17 12:51:00|726668.1|724668.1|726119|725119|726670.1|725161.1|726085.6|724587.1|37
1631883070000|2021-09-17 12:51:10|726132.1|725132.1|726620.8|724620.8|726626.2|725139.1|726126.5|724610|24
1631883080000|2021-09-17 12:51:20|726619.4|724619.4|726095.5|725095.5|726649.6|725150.1|726089.5|724603|30
1631883090000|2021-09-17 12:51:30|726102.7|725102.7|726544|724544|726548.3|725117.7|726060.1|724535.2|26
1631883100000|2021-09-17 12:51:40|726543|724543|726556.4|724556.4|726583|725076.8|726038.8|724541.9|39
1631883110000|2021-09-17 12:51:50|726563.9|724563.9|726593.8|724593.8|726593.8|724593.8|726552.4|724552.4|33
1631883120000|2021-09-17 12:52:00|726585.1|724585.1|726140.2|725140.2|726629.9|725147.1|726130.8|724581.7|36
1631883130000|2021-09-17 12:52:10|726141.3|725141.3|726105.6|725105.6|726624.5|725156.9|726086.9|724608.5|31
1631883140000|2021-09-17 12:52:20|726612.7|724612.7|726146.2|725146.2|726647.2|725153.9|726115.3|724600.1|38
1631883150000|2021-09-17 12:52:30|726146.9|725146.9|726129.6|725129.6|726644.7|725146.9|726119.4|724642.3|29
1631883160000|2021-09-17 12:52:40|726133.8|725133.8|726625.9|724625.9|726632.6|725142.8|726105.8|724582.5|30
1631883170000|2021-09-17 12:52:50|726619.1|724619.1|726654.9|724654.9|726658.4|725152.9|726133.4|724619.1|29
1631883180000|2021-09-17 12:53:00|726653.3|724653.3|726171.1|725171.1|726677.6|725186.9|726156.7|724652.8|32
1631883190000|2021-09-17 12:53:10|726171.2|725171.2|726668.6|724668.6|726677.6|725171.3|726171.2|724667.2|23
1631883200000|2021-09-17 12:53:20|726668.4|724668.4|726659.7|724659.7|726668.4|725168.6|726153.9|724642.7|32
1631883210000|2021-09-17 12:53:30|726660.6|724660.6|726230.7|725230.7|726738.4|725237.2|726148.5|724660.6|33
1631883220000|2021-09-17 12:53:40|726231.6|725231.6|726230.7|725230.7|726733.9|725233.3|726216.8|724706.3|35
1631883230000|2021-09-17 12:53:50|726226.8|725226.8|726243.8|725243.8|726751.7|725246.1|726226|724723|22
1631883240000|2021-09-17 12:54:00|726237.4|725237.4|726280|725280|726774.6|725291.5|726237.4|724738.4|35
1631883250000|2021-09-17 12:54:10|726288.1|725288.1|726291|725291|726301|725301|726282.2|725282.2|31
1631883260000|2021-09-17 12:54:20|726289.3|725289.3|726328.8|725328.8|726818.9|725338.2|726286.2|724803.5|27
1631883270000|2021-09-17 12:54:30|726334.6|725334.6|726824.1|724824.1|726843.8|725334.6|726325.3|724823.8|18
1631883280000|2021-09-17 12:54:40|726821.7|724821.7|726859|724859|726867.5|725354.7|726317.8|724821.7|31
1631883290000|2021-09-17 12:54:50|726375.2|725375.2|726388.8|725388.8|726390|725390|726365|725365|23
1631883300000|2021-09-17 12:55:00|726387.3|725387.3|726417.4|725417.4|726925.2|725426.1|726386.6|724898.7|33
1631883310000|2021-09-17 12:55:10|726880|724880|726369.4|725369.4|726893|725384.3|726352.2|724868.6|34
1631883320000|2021-09-17 12:55:20|726367.6|725367.6|726888.9|724888.9|726891.5|725400.5|726367.6|724874.6|27
1631883330000|2021-09-17 12:55:30|726888|724888|726344.1|725344.1|726894.1|725347.1|726331.6|724820.7|27
1631883340000|2021-09-17 12:55:40|726342.2|725342.2|726818.2|724818.2|726819.6|725347.1|726274.3|724773.5|31
1631883350000|2021-09-17 12:55:50|726820.6|724820.6|726810.8|724810.8|726839.2|725333.4|726328.8|724810.8|33
1631883360000|2021-09-17 12:56:00|726814|724814|726308.4|725308.4|726833.1|725330.3|726308.4|724811.4|29
1631883370000|2021-09-17 12:56:10|726327.5|725327.5|726795.2|724795.2|726804.5|725327.5|726270.1|724795.2|27
1631883380000|2021-09-17 12:56:20|726804.2|724804.2|726285.9|725285.9|726808.3|725301.4|726281.1|724801.7|26
1631883390000|2021-09-17 12:56:30|726300.6|725300.6|726298.1|725298.1|726310.4|725310.4|726279.3|725279.3|21
1631883400000|2021-09-17 12:56:40|726311.1|725311.1|726315.5|725315.5|726318.3|725318.3|726291.7|725291.7|31
1631883410000|2021-09-17 12:56:50|726296.7|725296.7|726317.5|725317.5|726804.1|725319.5|726293.8|724789.9|35
1631883420000|2021-09-17 12:57:00|726316.5|725316.5|726299.7|725299.7|726829.8|725316.5|726280.2|724779.8|30
1631883430000|2021-09-17 12:57:10|726293.5|725293.5|726222.5|725222.5|726795.6|725293.5|726216.8|724698.5|31
1631883440000|2021-09-17 12:57:20|726220.4|725220.4|726201.3|725201.3|726719.9|725229|726200.9|724701.5|36
1631883450000|2021-09-17 12:57:30|726216.8|725216.8|726219.3|725219.3|726691.3|725219.3|726119.2|724636.3|32
1631883460000|2021-09-17 12:57:40|726234.5|725234.5|726758.8|724758.8|726792.1|725290.7|726206.4|724703.7|39
1631883470000|2021-09-17 12:57:50|726756.5|724756.5|726691.3|724691.3|726756.6|725204.8|726184.7|724671.7|33
1631883480000|2021-09-17 12:58:00|726690.1|724690.1|726152.4|725152.4|726700.5|725207.6|726140.4|724635.3|35
1631883490000|2021-09-17 12:58:10|726151.4|725151.4|726185.6|725185.6|726686.8|725190.1|726143.7|724642.7|40
1631883500000|2021-09-17 12:58:20|726182.6|725182.6|726691.2|724691.2|726699|725205.6|726180.5|724682.7|36
1631883510000|2021-09-17 12:58:30|726689.5|724689.5|726720.9|724720.9|726720.9|725189.2|726166|724662.5|33
1631883520000|2021-09-17 12:58:40|726720.3|724720.3|726727.2|724727.2|726731.4|725223.3|726220.6|724715|19
1631883530000|2021-09-17 12:58:50|726726.8|724726.8|726204.3|725204.3|726730.6|725209.3|726179|724678.3|20
1631883540000|2021-09-17 12:59:00|726178.8|725178.8|726705.4|724705.4|726714.4|725209.5|726176.5|724701.9|27
1631883550000|2021-09-17 12:59:10|726706.3|724706.3|726715.5|724715.5|726720.2|724720.2|726697.3|724697.3|24
1631883560000|2021-09-17 12:59:20|726209.1|725209.1|726203.3|725203.3|726709.2|725210|726197.1|724695.6|30
1631883570000|2021-09-17 12:59:30|726200.3|725200.3|726148.2|725148.2|726675.2|725200.3|726134.4|724656.9|34
1631883580000|2021-09-17 12:59:40|726148|725148|726130.5|725130.5|726646.8|725150.4|726124.4|724627.5|28
1631883590000|2021-09-17 12:59:50|726130.8|725130.8|726081.5|725081.5|726600.6|725130.8|726081.5|724576.8|27
1631883600000|2021-09-17 13:00:00|726080.7|725080.7|726075.2|725075.2|726095.1|725095.1|726068.3|725068.3|32
1631883610000|2021-09-17 13:00:10|726078|725078|726067.4|725067.4|726597|725103.8|726064.8|724597|22
1631883620000|2021-09-17 13:00:20|726069.4|725069.4|726517.3|724517.3|726555.4|725069.7|725988.2|724499.9|30
1631883630000|2021-09-17 13:00:30|726515.4|724515.4|726009.3|725009.3|726533.1|725012.5|726008.3|724494.9|35
1631883640000|2021-09-17 13:00:40|726009.4|725009.4|726487.8|724487.8|726500.7|725010.1|725982.1|724435.5|38
1631883650000|2021-09-17 13:00:50|726483.4|724483.4|726010|725010|726574.8|725072.4|725997|724483.4|36
1631883660000|2021-09-17 13:01:00|726013|725013|726581.9|724581.9|726615.5|725098.3|725997.3|724499.5|32
1631883670000|2021-09-17 13:01:10|726572.2|724572.2|726574.7|724574.7|726594.3|725056.4|726053.8|724550.5|37
1631883680000|2021-09-17 13:01:20|726573.5|724573.5|726593.4|724593.4|726634.8|725075.5|726039.3|724566.3|30
1631883690000|2021-09-17 13:01:30|726584.5|724584.5|726033.5|725033.5|726584.5|725053.3|726020.9|724554.8|33
1631883700000|2021-09-17 13:01:40|726032.1|725032.1|726549.3|724549.3|726560.9|725039.6|726030.8|724541.9|19
1631883710000|2021-09-17 13:01:50|726551.2|724551.2|726601|724601|726634.7|725070.8|726059.6|724551.2|30
1631883720000|2021-09-17 13:02:00|726595.5|724595.5|726586.5|724586.5|726597.9|724597.9|726585.3|724585.3|30
1631883730000|2021-09-17 13:02:10|726584.5|724584.5|726522.9|724522.9|726584.5|725039.2|726022.7|724522.9|33
1631883740000|2021-09-17 13:02:20|726002|725002|726499|724499|726521.5|725002|725984.4|724479.3|37
1631883750000|2021-09-17 13:02:30|726494|724494|726549.9|724549.9|726553.6|725005.9|725992.2|724494|38
1631883760000|2021-09-17 13:02:40|726562.3|724562.3|726562.3|724562.3|726567.6|724567.6|726547.5|724547.5|23
1631883770000|2021-09-17 13:02:50|726572.7|724572.7|726638.6|724638.6|726645.8|724645.8|726572.7|724572.7|34
1631883780000|2021-09-17 13:03:00|726636.9|724636.9|726074.2|725074.2|726645.8|725076.6|726071.7|724565.1|30
1631883790000|2021-09-17 13:03:10|726074|725074|726527.5|724527.5|726562.4|725074|726074|724527.5|36
1631883800000|2021-09-17 13:03:20|726537.4|724537.4|726079|725079|726597|725097.2|725983.8|724510.3|37
1631883810000|2021-09-17 13:03:30|726583.4|724583.4|726592.8|724592.8|726614.3|725104.2|726090.5|724579.4|39
1631883820000|2021-09-17 13:03:40|726086.9|725086.9|726558.3|724558.3|726559.1|725086.9|726062.5|724558.3|29
1631883830000|2021-09-17 13:03:50|726562.7|724562.7|726050.2|725050.2|726567.3|725062.4|726050.2|724561|19
1631883840000|2021-09-17 13:04:00|726049.5|725049.5|726067|725067|726579.8|725067.6|726049.5|724543.3|32
1631883850000|2021-09-17 13:04:10|726577.9|724577.9|726565.4|724565.4|726593.8|725079.9|726068.2|724550|34
1631883860000|2021-09-17 13:04:20|726579|724579|726565.4|724565.4|726598|724598|726564.1|724564.1|30
1631883870000|2021-09-17 13:04:30|726566.4|724566.4|726580.5|724580.5|726580.5|725067.5|726062.9|724566.1|25
1631883880000|2021-09-17 13:04:40|726579.2|724579.2|726043.1|725043.1|726582.5|725067.4|726043.1|724557.7|31
1631883890000|2021-09-17 13:04:50|726581.9|724581.9|726594.7|724594.7|726602.8|724602.8|726570.5|724570.5|33
1631883900000|2021-09-17 13:05:00|726602.1|724602.1|726661.8|724661.8|726667.9|725116.5|726092.7|724598.1|39
1631883910000|2021-09-17 13:05:10|726659|724659|726176.7|725176.7|726662.8|725176.7|726144.6|724647.9|29
1631883920000|2021-09-17 13:05:20|726165.4|725165.4|726170.2|725170.2|726674.3|725170.4|726159|724664.4|32
1631883930000|2021-09-17 13:05:30|726171.3|725171.3|726685.2|724685.2|726700.5|725210.8|726164.6|724678.1|26
1631883940000|2021-09-17 13:05:40|726696.1|724696.1|726157.4|725157.4|726705.1|725214.6|726129.8|724630.4|36
1631883950000|2021-09-17 13:05:50|726648.2|724648.2|726642.7|724642.7|726655.2|725146.3|726146.3|724634.1|29
1631883960000|2021-09-17 13:06:00|726661.2|724661.2|726592|724592|726675.7|724675.7|726570.4|724570.4|37
1631883970000|2021-09-17 13:06:10|726609.8|724609.8|726696|724696|726696|724696|726587.4|724587.4|30
1631883980000|2021-09-17 13:06:20|726690.4|724690.4|726679.8|724679.8|726728.2|724728.2|726669.3|724669.3|28
1631883990000|2021-09-17 13:06:30|726675.3|724675.3|726681.7|724681.7|726683.5|724683.5|726672.5|724672.5|24
1631884000000|2021-09-17 13:06:40|726689.8|724689.8|726596.6|724596.6|726689.9|725082.8|726082.8|724566.3|36
1631884010000|2021-09-17 13:06:50|726595|724595|726561.5|724561.5|726605.5|725049.6|726049.6|724532.7|39
1631884020000|2021-09-17 13:07:00|726559.5|724559.5|726566.4|724566.4|726582.2|725060.1|726052.7|724543|30
1631884030000|2021-09-17 13:07:10|726566.5|724566.5|726568.1|724568.1|726582.9|724582.9|726551.8|724551.8|31
1631884040000|2021-09-17 13:07:20|726568.4|724568.4|726582|724582|726593.7|725089.3|726076.5|724527.3|31
1631884050000|2021-09-17 13:07:30|726580.2|724580.2|726212|725212|726730.5|725214.1|726200.2|724580.2|37
1631884060000|2021-09-17 13:07:40|726210.9|725210.9|726684.2|724684.2|726743.8|725214.2|726204.5|724684.2|33
1631884070000|2021-09-17 13:07:50|726710|724710|726207.7|725207.7|726734.6|725217.5|726204.5|724691.9|33
1631884080000|2021-09-17 13:08:00|726209.1|725209.1|726203|725203|726721.8|725209.1|726187.7|724672.3|40
1631884090000|2021-09-17 13:08:10|726205.6|725205.6|726221.1|725221.1|726223.7|725223.7|726201.5|725201.5|34
1631884100000|2021-09-17 13:08:20|726220.7|725220.7|726207.6|725207.6|726720.8|725223.7|726197.2|724708.4|32
1631884110000|2021-09-17 13:08:30|726207.9|725207.9|726716.7|724716.7|726724.6|725238.6|726207.9|724708.5|31
1631884120000|2021-09-17 13:08:40|726732.3|724732.3|726653.7|724653.7|726733.3|725236.9|726151.7|724636.2|34
1631884130000|2021-09-17 13:08:50|726158.9|725158.9|726224.9|725224.9|726730.8|725231.3|726158.9|724663.6|35
1631884140000|2021-09-17 13:09:00|726228.8|725228.8|726228.4|725228.4|726747|725248.5|726223.2|724732.9|29
1631884150000|2021-09-17 13:09:10|726232.1|725232.1|726267.2|725267.2|726756.4|725271.3|726228.8|724734.7|36
1631884160000|2021-09-17 13:09:20|726257.1|725257.1|726859.3|724859.3|726864.1|725339.6|726256.4|724747|37
1631884170000|2021-09-17 13:09:30|726855.3|724855.3|726780|724780|726855.3|725358.2|726349.8|724780|33
1631884180000|2021-09-17 13:09:40|726761.9|724761.9|726726.6|724726.6|726782.8|725263.8|726234.6|724721.7|37
1631884190000|2021-09-17 13:09:50|726733.2|724733.2|726740.6|724740.6|726787.8|725288.9|726235.9|724731.4|40
1631884200000|2021-09-17 13:10:00|726736.7|724736.7|726730.6|724730.6|726763.1|725221.2|726221.2|724702.4|40
1631884210000|2021-09-17 13:10:10|726754.9|724754.9|726280.2|725280.2|726780.1|725283.5|726250.3|724749.2|37
1631884220000|2021-09-17 13:10:20|726284.5|725284.5|726835|724835|726846.4|725347.6|726284.5|724810.7|36
1631884230000|2021-09-17 13:10:30|726335.9|725335.9|726817.5|724817.5|726838.5|725351.1|726317.1|724792.4|39
1631884240000|2021-09-17 13:10:40|726821.6|724821.6|726798|724798|726861.9|725368.7|726322.9|724798|34
1631884250000|2021-09-17 13:10:50|726331.4|725331.4|726319.7|725319.7|726858.3|725365.6|726319.7|724830.4|27
1631884260000|2021-09-17 13:11:00|726317.2|725317.2|726321.8|725321.8|726837.3|725340.1|726316.3|724805.7|29
1631884270000|2021-09-17 13:11:10|726325|725325|726306.4|725306.4|726818.3|725325.5|726285.8|724770.4|33
1631884280000|2021-09-17 13:11:20|726316.3|725316.3|726346.8|725346.8|726822.9|725346.8|726295.5|724788|29
1631884290000|2021-09-17 13:11:30|726336.3|725336.3|726330.1|725330.1|726840.6|725348.5|726325|724836.5|30
1631884300000|2021-09-17 13:11:40|726328.7|725328.7|726298|725298|726846.5|725344.3|726298|724780|29
1631884310000|2021-09-17 13:11:50|726295.8|725295.8|726842.5|724842.5|726857.7|725348.4|726295.8|724840.3|30
1631884320000|2021-09-17 13:12:00|726846.4|724846.4|726334.1|725334.1|726846.4|725347.6|726325|724836.3|23
1631884330000|2021-09-17 13:12:10|726337.1|725337.1|726327.2|725327.2|726840.8|725338.5|726322.6|724817.8|25
1631884340000|2021-09-17 13:12:20|726336.4|725336.4|726330.3|725330.3|726849.9|725341.7|726324.2|724821|37
1631884350000|2021-09-17 13:12:30|726328.8|725328.8|726338.6|725338.6|726832.5|725338.6|726315|724817.9|28
1631884360000|2021-09-17 13:12:40|726331.6|725331.6|726435.6|725435.6|726447.7|725447.7|726330.7|725330.7|32
1631884370000|2021-09-17 13:12:50|726430.8|725430.8|726906.2|724906.2|726920.4|725446.2|726403.5|724902.1|28
1631884380000|2021-09-17 13:13:00|726914.5|724914.5|726452.3|725452.3|726932.6|725464.8|726398.3|724907.2|37
1631884390000|2021-09-17 13:13:10|726450.7|725450.7|727007.9|725007.9|727007.9|725484.4|726450.5|725007.9|32
1631884400000|2021-09-17 13:13:20|726488.6|725488.6|726506.4|725506.4|727016.3|725515.3|726488.6|725010.9|38
1631884410000|2021-09-17 13:13:30|726507|725507|727005.7|725005.7|727005.7|725519|726475.9|724978.5|34
1631884420000|2021-09-17 13:13:40|726997.3|724997.3|727028.7|725028.7|727028.7|725516.2|726487.8|724987.4|34
1631884430000|2021-09-17 13:13:50|727028|725028|726977.1|724977.1|727036.9|725532.3|726498.3|724977.1|35
1631884440000|2021-09-17 13:14:00|727001.8|725001.8|726496.5|725496.5|727001.8|725499.6|726490.2|724973.6|28
1631884450000|2021-09-17 13:14:10|726496.2|725496.2|727025|725025|727031|725511.8|726494|724989.7|36
1631884460000|2021-09-17 13:14:20|727040.6|725040.6|726558.2|725558.2|727047.5|725560.3|726524.9|725030.5|34
1631884470000|2021-09-17 13:14:30|726556.9|725556.9|727075.5|725075.5|727075.5|725572.4|726528.2|725049.9|35
1631884480000|2021-09-17 13:14:40|727067.3|725067.3|727066.3|725066.3|727073.3|725073.3|727059.6|725059.6|27
1631884490000|2021-09-17 13:14:50|727064.1|725064.1|726626.6|725626.6|727151.4|725651.1|726599.2|725064.1|33
1631884500000|2021-09-17 13:15:00|727141|725141|727218.9|725218.9|727257.6|725764.8|726716.5|725141|37
1631884510000|2021-09-17 13:15:10|727213.9|725213.9|726745.1|725745.1|727244.7|725755.8|726716.2|725213.9|35
1631884520000|2021-09-17 13:15:20|726743.1|725743.1|727217.5|725217.5|727217.5|725743.1|726628.9|725096.2|38
1631884530000|2021-09-17 13:15:30|727201.1|725201.1|727260.6|725260.6|727264.6|725739.2|726722.2|725201.1|38
1631884540000|2021-09-17 13:15:40|727258.9|725258.9|727345.7|725345.7|727345.7|725829.4|726824.5|725258.9|37
1631884550000|2021-09-17 13:15:50|727339.5|725339.5|726870.1|725870.1|727378.6|725876.3|726842.6|725339.5|37
1631884560000|2021-09-17 13:16:00|726871.7|725871.7|726877.1|725877.1|727385|725892.9|726869.2|725374.1|31
1631884570000|2021-09-17 13:16:10|726877.3|725877.3|727396.4|725396.4|727483|725961.2|726877.3|725396.4|35
1631884580000|2021-09-17 13:16:20|726882.8|725882.8|727412.4|725412.4|727440.8|725927.5|726864.9|725370.5|36
1631884590000|2021-09-17 13:16:30|727412.7|725412.7|726953|725953|727470.9|725953|726953|725412.7|33
1631884600000|2021-09-17 13:16:40|726950.7|725950.7|727396.2|725396.2|727432.4|725950.7|726874|725363.5|35
1631884610000|2021-09-17 13:16:50|727380.8|725380.8|727411.5|725411.5|727424.6|725893.5|726888.5|725380.8|31
1631884620000|2021-09-17 13:17:00|727415.7|725415.7|727421.6|725421.6|727451.2|725451.2|727380.9|725380.9|33
1631884630000|2021-09-17 13:17:10|727425.6|725425.6|727399.1|725399.1|727435.3|725909.7|726881.3|725395.1|33
1631884640000|2021-09-17 13:17:20|727400.8|725400.8|727363.7|725363.7|727412.7|725905.6|726823.8|725334.5|33
1631884650000|2021-09-17 13:17:30|727363.5|725363.5|727402.7|725402.7|727408.6|725913.2|726868.6|725361.9|35
1631884660000|2021-09-17 13:17:40|727403.6|725403.6|727416.8|725416.8|727442.1|725904.1|726893|725400.3|31
1631884670000|2021-09-17 13:17:50|727418.6|725418.6|727439|725439|727465.3|725927.8|726909.5|725415.3|33
1631884680000|2021-09-17 13:18:00|727435.9|725435.9|727425.4|725425.4|727467.9|725962|726949.8|725423.6|36
1631884690000|2021-09-17 13:18:10|727427.3|725427.3|727437.6|725437.6|727444.2|725444.2|727419.4|725419.4|32
1631884700000|2021-09-17 13:18:20|727432.1|725432.1|726965.1|725965.1|727486.3|725965.6|726940|725426.5|34
1631884710000|2021-09-17 13:18:30|726961.6|725961.6|727461.7|725461.7|727476.9|725969.5|726930.6|725459.2|33
1631884720000|2021-09-17 13:18:40|727472.3|725472.3|727539.8|725539.8|727574|726057.5|726974.6|725448.3|34
1631884730000|2021-09-17 13:18:50|727541.3|725541.3|727536.7|725536.7|727564.7|726049|727027.8|725527.5|39
1631884740000|2021-09-17 13:19:00|727536.9|725536.9|727012.5|726012.5|727545.9|726066.6|727007|725512.6|37
1631884750000|2021-09-17 13:19:10|727011.1|726011.1|727524.2|725524.2|727533.1|726036.6|727011.1|725517|31
1631884760000|2021-09-17 13:19:20|727522.9|725522.9|727552.3|725552.3|727556.6|726046.8|727024.1|725520.6|33
1631884770000|2021-09-17 13:19:30|727559.3|725559.3|727030|726030|727560.9|726053|727030|725548.8|24
1631884780000|2021-09-17 13:19:40|727029.8|726029.8|727040.2|726040.2|727543.9|726040.2|727011.7|725512.4|27
1631884790000|2021-09-17 13:19:50|727040.5|726040.5|727027|726027|727538.7|726050.7|727018.5|725538.7|29
1631884800000|2021-09-17 13:20:00|727031.7|726031.7|727110.3|726110.3|727634|726126.6|727031.7|725574.8|39
1631884810000|2021-09-17 13:20:10|727113.9|726113.9|727061.4|726061.4|727613.1|726113.9|727032.8|725533.9|34
1631884820000|2021-09-17 13:20:20|727060.6|726060.6|727057.2|726057.2|727564.3|726069.9|727033.3|725534.1|36
1631884830000|2021-09-17 13:20:30|727059.3|726059.3|727095.8|726095.8|727622.9|726114.3|727056.6|725570.4|38
1631884840000|2021-09-17 13:20:40|727096.3|726096.3|727081.3|726081.3|727605.1|726111.6|727047|725551.9|37
1631884850000|2021-09-17 13:20:50|727079.1|726079.1|727600.5|725600.5|727607.8|726089.8|727060.6|725585.1|37
1631884860000|2021-09-17 13:21:00|727597.4|725597.4|727582.5|725582.5|727605.9|725605.9|727574.4|725574.4|32
1631884870000|2021-09-17 13:21:10|727576.6|725576.6|727630.4|725630.4|727630.4|726101.1|727088.4|725576.6|39
1631884880000|2021-09-17 13:21:20|727626.2|725626.2|727106.1|726106.1|727626.2|726114.8|727071.2|725577.6|36
1631884890000|2021-09-17 13:21:30|727110.6|726110.6|727611.8|725611.8|727626.7|726110.6|727101.7|725603.3|31
1631884900000|2021-09-17 13:21:40|727613.2|725613.2|727670.9|725670.9|727676.3|726148.2|727105.7|725608.7|29
1631884910000|2021-09-17 13:21:50|727670.2|725670.2|727693.5|725693.5|727703.5|726215.3|727185.6|725664.9|32
1631884920000|2021-09-17 13:22:00|727694.3|725694.3|727128.8|726128.8|727702.2|726209.3|727128.4|725620.5|37
1631884930000|2021-09-17 13:22:10|727127.8|726127.8|727129.1|726129.1|727642.2|726153|727127.8|725630.8|34
1631884940000|2021-09-17 13:22:20|727132.5|726132.5|727029|726029|727580.1|726132.5|727022.5|725520.5|34
1631884950000|2021-09-17 13:22:30|727028.4|726028.4|727027.9|726027.9|727038.5|726038.5|727026.4|726026.4|31
1631884960000|2021-09-17 13:22:40|727028.8|726028.8|727023.9|726023.9|727035|726035|727022.2|726022.2|23
1631884970000|2021-09-17 13:22:50|727027.2|726027.2|727061.4|726061.4|727582.5|726062.4|727023.7|725553.1|31
1631884980000|2021-09-17 13:23:00|727062.9|726062.9|727592.5|725592.5|727593|726076.5|727047.8|725562|33
1631884990000|2021-09-17 13:23:10|727594.9|725594.9|727568.9|725568.9|727600.3|726067.2|727067.2|725550.4|33
1631885000000|2021-09-17 13:23:20|727565.5|725565.5|727511.1|725511.1|727570.8|726071.8|727067.6|725494.2|35
1631885010000|2021-09-17 13:23:30|727511.7|725511.7|727478.4|725478.4|727511.7|725511.7|727454.9|725454.9|40
1631885020000|2021-09-17 13:23:40|727479.5|725479.5|727483.7|725483.7|727499.4|725499.4|727464.8|725464.8|37
1631885030000|2021-09-17 13:23:50|727480.2|725480.2|727496|725496|727527.5|725997.4|726995.5|725480.2|30
1631885040000|2021-09-17 13:24:00|727501|725501|727606.6|725606.6|727617.7|725617.7|727496.6|725496.6|35
1631885050000|2021-09-17 13:24:10|727608.3|725608.3|727526|725526|727611.7|725611.7|727513.8|725513.8|38
1631885060000|2021-09-17 13:24:20|727527.4|725527.4|727609|725609|727612.1|726041.5|727041.5|725519.2|38
1631885070000|2021-09-17 13:24:30|727611.2|725611.2|727599.8|725599.8|727628.6|725628.6|727584|725584|27
1631885080000|2021-09-17 13:24:40|727608.5|725608.5|727583.7|725583.7|727623|725623|727565.4|725565.4|33
1631885090000|2021-09-17 13:24:50|727582.3|725582.3|727595.3|725595.3|727658.1|726128.4|727057.8|725545.7|39
1631885100000|2021-09-17 13:25:00|727591|725591|727601.9|725601.9|727619.2|725619.2|727585.7|725585.7|36
1631885110000|2021-09-17 13:25:10|727598.2|725598.2|727581.4|725581.4|727607.6|726085|727085|725573.2|33
1631885120000|2021-09-17 13:25:20|727576.1|725576.1|727596.4|725596.4|727624|725624|727573.2|725573.2|36
1631885130000|2021-09-17 13:25:30|727596.7|725596.7|727636.9|725636.9|727641|725641|727591.4|725591.4|37
1631885140000|2021-09-17 13:25:40|727634.9|725634.9|727650.2|725650.2|727650.3|725650.3|727632.4|725632.4|35
1631885150000|2021-09-17 13:25:50|727650.3|725650.3|727665.2|725665.2|727671.2|725671.2|727634.8|725634.8|32
1631885160000|2021-09-17 13:26:00|727662.9|725662.9|727670.3|725670.3|727672.2|725672.2|727628.5|725628.5|33
1631885170000|2021-09-17 13:26:10|727672.8|725672.8|727656.1|725656.1|727675.5|725675.5|727649.3|725649.3|32
1631885180000|2021-09-17 13:26:20|727641.2|725641.2|727635.2|725635.2|727650.7|726119.4|727119.4|725620.6|29
1631885190000|2021-09-17 13:26:30|727632.4|725632.4|727660.3|725660.3|727660.7|725660.7|727629.5|725629.5|34
1631885200000|2021-09-17 13:26:40|727653.3|725653.3|727658.5|725658.5|727669.8|726165.5|727165.5|725653.3|20
1631885210000|2021-09-17 13:26:50|727659.7|725659.7|727668.5|725668.5|727668.5|725668.5|727656|725656|15
1631885220000|2021-09-17 13:27:00|727665.2|725665.2|727725.7|725725.7|727731.1|725731.1|727664.3|725664.3|30
1631885230000|2021-09-17 13:27:10|727720|725720|727758.8|725758.8|727762.4|726226.9|727226.9|725714.4|33
1631885240000|2021-09-17 13:27:20|727759.9|725759.9|727754.5|725754.5|727767.1|725767.1|727745.6|725745.6|26
1631885250000|2021-09-17 13:27:30|727753.9|725753.9|727792.3|725792.3|727794.4|725794.4|727751.4|725751.4|27
1631885260000|2021-09-17 13:27:40|727793.7|725793.7|727346.6|726346.6|727842.2|726352.7|727288.5|725793.7|26
1631885270000|2021-09-17 13:27:50|727345.5|726345.5|727342.8|726342.8|727362.4|726362.4|727337.2|726337.2|24
1631885280000|2021-09-17 13:28:00|727343|726343|727497.5|726497.5|728046.8|726531.9|727343|726037.9|34
1631885290000|2021-09-17 13:28:10|727498.9|726498.9|727494.6|726494.6|727999.2|726516.2|727484.8|725994.3|34
1631885300000|2021-09-17 13:28:20|727494.3|726494.3|727519.4|726519.4|727530.1|726530.1|727487.3|726487.3|36
1631885310000|2021-09-17 13:28:30|727496.9|726496.9|727565.7|726565.7|728074.9|726574.8|727496.9|726005|35
1631885320000|2021-09-17 13:28:40|727571.3|726571.3|728020.2|726020.2|728031|726578.2|727513|726020.2|31
1631885330000|2021-09-17 13:28:50|727507.5|726507.5|727984.6|725984.6|728032.8|726524.3|727496.6|725973.3|38
1631885340000|2021-09-17 13:29:00|727986.6|725986.6|727518.7|726518.7|728052.7|726554.8|727509.2|725986.6|35
1631885350000|2021-09-17 13:29:10|727518.5|726518.5|727742.2|726742.2|728249.2|726767.9|727518.5|726042.3|40
1631885360000|2021-09-17 13:29:20|727725.3|726725.3|727868.7|726868.7|728477.3|726871.6|727725.3|726373.2|40
1631885370000|2021-09-17 13:29:30|728385.1|726385.1|728335.4|726335.4|728385.1|726847|727847|726330|31
1631885380000|2021-09-17 13:29:40|728336|726336|728472.5|726472.5|728478.9|726901|727854.5|726335.4|36
1631885390000|2021-09-17 13:29:50|728471.4|726471.4|727962.1|726962.1|728483.5|726966.8|727947.1|726434.8|34
1631885400000|2021-09-17 13:30:00|728466.2|726466.2|728452.1|726452.1|728528.8|727030.1|727982.3|726452.1|40
1631885410000|2021-09-17 13:30:10|728452.5|726452.5|728383.3|726383.3|728460.5|726929.4|727908.1|726378.8|39
1631885420000|2021-09-17 13:30:20|728381.9|726381.9|728360.1|726360.1|728410.7|726861|727861|726355.6|38
1631885430000|2021-09-17 13:30:30|728355.9|726355.9|727765.2|726765.2|728355.9|726860.9|727752.1|726258.5|33
1631885440000|2021-09-17 13:30:40|728261.8|726261.8|728289.3|726289.3|728323.2|726822.4|727768.2|726257.5|36
1631885450000|2021-09-17 13:30:50|728286.8|726286.8|728305.2|726305.2|728417.6|726814.6|727794.3|726284.2|37
1631885460000|2021-09-17 13:31:00|728300.2|726300.2|728281.9|726281.9|728308|726793|727786.2|726277.4|37
1631885470000|2021-09-17 13:31:10|728281|726281|728281.1|726281.1|728294.8|726789.7|727769|726268|40
1631885480000|2021-09-17 13:31:20|728278.9|726278.9|727774.5|726774.5|728293.4|726801.9|727767.3|726271.8|36
1631885490000|2021-09-17 13:31:30|728259.6|726259.6|728266.9|726266.9|728286.9|726764.9|727763.3|726258.7|36
1631885500000|2021-09-17 13:31:40|728265.6|726265.6|727762.5|726762.5|728279.3|726789.1|727761.9|726263.7|33
1631885510000|2021-09-17 13:31:50|727766.9|726766.9|727635.3|726635.3|728268.9|726766.9|727632.2|726134.6|34
1631885520000|2021-09-17 13:32:00|727634.3|726634.3|727728.4|726728.4|728233.9|726735.8|727630.1|726161.4|39
1631885530000|2021-09-17 13:32:10|728225.4|726225.4|727652.5|726652.5|728225.4|726724.8|727648.2|726144.3|40
1631885540000|2021-09-17 13:32:20|727648.6|726648.6|727635.9|726635.9|728159.5|726655.5|727635.9|726129.2|36
1631885550000|2021-09-17 13:32:30|727636.6|726636.6|727388.4|726388.4|728050.4|726636.6|727378.5|725883.7|40
1631885560000|2021-09-17 13:32:40|727392.5|726392.5|727811.9|725811.9|727828.9|726392.5|727316.7|725688.2|40
1631885570000|2021-09-17 13:32:50|727792.9|725792.9|727709.6|725709.6|727795.9|726287|727242.2|725695.9|38
1631885580000|2021-09-17 13:33:00|727707|725707|727218|726218|727800.1|726284.4|727207.2|725703.2|40
1631885590000|2021-09-17 13:33:10|727220.6|726220.6|727216.2|726216.2|727774.6|726280|727207.9|725729.9|38
1631885600000|2021-09-17 13:33:20|727714.4|725714.4|727244|726244|727734.9|726244|727211.6|725682.5|34
1631885610000|2021-09-17 13:33:30|727726.3|725726.3|727758.6|725758.6|727837.3|726288.5|727221.7|725726.3|39
1631885620000|2021-09-17 13:33:40|727759.3|725759.3|727863.1|725863.1|727863.1|726260.5|727260.5|725721.1|37
1631885630000|2021-09-17 13:33:50|727851.9|725851.9|727904.2|725904.2|727904.2|726385.6|727385.6|725825.2|37
1631885640000|2021-09-17 13:34:00|727926.3|725926.3|727843.2|725843.2|727932.8|726377.1|727374.8|725828.8|38
1631885650000|2021-09-17 13:34:10|727856.7|725856.7|727882.1|725882.1|727900|726352.1|727346.8|725856.7|35
1631885660000|2021-09-17 13:34:20|727882|725882|727858.5|725858.5|727999.7|725999.7|727858.5|725858.5|38
1631885670000|2021-09-17 13:34:30|727859.5|725859.5|727866.1|725866.1|727866.9|725866.9|727790.5|725790.5|34
1631885680000|2021-09-17 13:34:40|727864.3|725864.3|727873.5|725873.5|727933|726425.5|727425.5|725834.6|37
1631885690000|2021-09-17 13:34:50|727878.8|725878.8|727902.5|725902.5|727953|725953|727819.7|725819.7|36
1631885700000|2021-09-17 13:35:00|727917.2|725917.2|727929.8|725929.8|727987.2|726440.2|727440.2|725917.2|40
1631885710000|2021-09-17 13:35:10|727926.2|725926.2|728066.3|726066.3|728130.2|726580.9|727573.7|725926.2|39
1631885720000|2021-09-17 13:35:20|728065.1|726065.1|728037.5|726037.5|728068.1|726068.1|728015.3|726015.3|35
1631885730000|2021-09-17 13:35:30|728037.4|726037.4|727935.5|725935.5|728037.4|726484|727433.2|725935.5|35
1631885740000|2021-09-17 13:35:40|727964.2|725964.2|727892.6|725892.6|727978|726452.2|727387.9|725887.4|38
1631885750000|2021-09-17 13:35:50|727885.1|725885.1|727919.2|725919.2|727919.2|725919.2|727858.3|725858.3|36
1631885760000|2021-09-17 13:36:00|727917.6|725917.6|727960|725960|727960|726422.3|727422.3|725882.8|34
1631885770000|2021-09-17 13:36:10|727954|725954|727930.9|725930.9|727962.4|725962.4|727908.6|725908.6|37
1631885780000|2021-09-17 13:36:20|727864.6|725864.6|727943.8|725943.8|727943.8|725943.8|727801.7|725801.7|39
1631885790000|2021-09-17 13:36:30|727931.2|725931.2|727812.5|725812.5|727931.2|725931.2|727795.1|725795.1|38
1631885800000|2021-09-17 13:36:40|727826|725826|727811.7|725811.7|727872.5|725872.5|727797.2|725797.2|38
1631885810000|2021-09-17 13:36:50|727811.3|725811.3|727775.2|725775.2|727829.1|726313.2|727290.7|725775.2|35
1631885820000|2021-09-17 13:37:00|727778.1|725778.1|727833.2|725833.2|727853|726353.4|727342.2|725778.1|35
1631885830000|2021-09-17 13:37:10|727832.9|725832.9|727839.1|725839.1|727840|726347|727347|725824.8|27
1631885840000|2021-09-17 13:37:20|727839.9|725839.9|727904.4|725904.4|727904.4|726354.8|727353.4|725828.9|32
1631885850000|2021-09-17 13:37:30|727902.4|725902.4|727381.3|726381.3|727902.4|726394|727354.9|725845|34
1631885860000|2021-09-17 13:37:40|727382.4|726382.4|727944.3|725944.3|727952.1|726467.4|727379.5|725882.1|37
1631885870000|2021-09-17 13:37:50|727931.5|725931.5|727920.8|725920.8|727958.5|725958.5|727902.8|725902.8|40
1631885880000|2021-09-17 13:38:00|727923.3|725923.3|727945.2|725945.2|727945.7|725945.7|727905.6|725905.6|31
1631885890000|2021-09-17 13:38:10|727459|726459|727950|725950|727973.6|726465.1|727442.8|725944|34
1631885900000|2021-09-17 13:38:20|727478.9|726478.9|727463.4|726463.4|727980.5|726493.2|727461.8|725959.3|32
1631885910000|2021-09-17 13:38:30|727954.6|725954.6|727894.6|725894.6|727970.3|726468.8|727391.2|725894.6|37
1631885920000|2021-09-17 13:38:40|727899.4|725899.4|727304.3|726304.3|727908.2|726322.6|727293|725756.1|38
1631885930000|2021-09-17 13:38:50|727796.7|725796.7|727779.4|725779.4|727820.6|726308.1|727295.6|725779.4|34
1631885940000|2021-09-17 13:39:00|727754.4|725754.4|727714.5|725714.5|727765.9|726279.7|727174.4|725667.7|34
1631885950000|2021-09-17 13:39:10|727715.8|725715.8|727690.7|725690.7|727720.1|725720.1|727674.7|725674.7|36
1631885960000|2021-09-17 13:39:20|727686.7|725686.7|727654.8|725654.8|727712.3|725712.3|727653|725653|31
1631885970000|2021-09-17 13:39:30|727660.3|725660.3|727662.3|725662.3|727667.3|725667.3|727639|725639|34
1631885980000|2021-09-17 13:39:40|727659.6|725659.6|727662.9|725662.9|727677.9|725677.9|727636|725636|32
1631885990000|2021-09-17 13:39:50|727650.9|725650.9|727122.2|726122.2|727672.5|726140.1|727111.1|725604.9|34
1631886000000|2021-09-17 13:40:00|727644.1|725644.1|727177.5|726177.5|727677.8|726184.9|727132.8|725637.9|39
1631886010000|2021-09-17 13:40:10|727177.7|726177.7|727626.5|725626.5|727715.3|726208.3|727164.5|725626.5|35
1631886020000|2021-09-17 13:40:20|727635.3|725635.3|727709|725709|727710.4|726147.9|727147.2|725630|39
1631886030000|2021-09-17 13:40:30|727674.8|725674.8|727707.4|725707.4|727728.3|726212.2|727212.2|725674.8|37
1631886040000|2021-09-17 13:40:40|727707.7|725707.7|727695.9|725695.9|727721.5|726223.4|727210.4|725656.4|36
1631886050000|2021-09-17 13:40:50|727700.6|725700.6|727211.9|726211.9|727732.6|726231.7|727195|725689.9|40
1631886060000|2021-09-17 13:41:00|727220.6|726220.6|727226.6|726226.6|727751.1|726251.5|727190.1|725685.4|36
1631886070000|2021-09-17 13:41:10|727231.5|726231.5|727747.5|725747.5|727789.7|726244.1|727194|725698.9|36
1631886080000|2021-09-17 13:41:20|727240.3|726240.3|727636.2|725636.2|727744.3|726240.3|727144.2|725635|36
1631886090000|2021-09-17 13:41:30|727638.3|725638.3|727120.2|726120.2|727640.9|726137.4|727120.2|725624|30
1631886100000|2021-09-17 13:41:40|727120.5|726120.5|727530.6|725530.6|727619.3|726123.9|727087.5|725509.1|34
1631886110000|2021-09-17 13:41:50|727532.9|725532.9|727570.5|725570.5|727586.4|725586.4|727510|725510|38
1631886120000|2021-09-17 13:42:00|727573.7|725573.7|727680.5|725680.5|727688.7|726073|727046.6|725562.2|40
1631886130000|2021-09-17 13:42:10|727683.1|725683.1|727686.3|725686.3|727708.5|726203.2|727176.9|725671|35
1631886140000|2021-09-17 13:42:20|727696.7|725696.7|727763.8|725763.8|727769.6|726212.9|727154.9|725646.9|38
1631886150000|2021-09-17 13:42:30|727761.7|725761.7|727758.8|725758.8|727790.6|725790.6|727753.3|725753.3|37
1631886160000|2021-09-17 13:42:40|727262.5|726262.5|727749.1|725749.1|727774.9|726262.5|727249.7|725721.7|35
1631886170000|2021-09-17 13:42:50|727749.7|725749.7|727809.1|725809.1|727809.7|726315.5|727245.3|725732.6|38
1631886180000|2021-09-17 13:43:00|727811|725811|727832.1|725832.1|727832.1|726299.3|727294|725787.3|31
1631886190000|2021-09-17 13:43:10|727824.7|725824.7|727772.9|725772.9|727824.7|726303.6|727279|725772.9|30
1631886200000|2021-09-17 13:43:20|727755.3|725755.3|727733.9|725733.9|727771.5|726270.8|727226.8|725732.5|36
1631886210000|2021-09-17 13:43:30|727731.8|725731.8|727754.2|725754.2|727754.2|725754.2|727729|725729|30
1631886220000|2021-09-17 13:43:40|727753.5|725753.5|727725.2|725725.2|727754.5|726227.8|727200.7|725691.7|36
1631886230000|2021-09-17 13:43:50|727729.6|725729.6|727739.9|725739.9|727746.8|725746.8|727720.9|725720.9|33
1631886240000|2021-09-17 13:44:00|727721.1|725721.1|727266.4|726266.4|727768.6|726281.5|727262.8|725711.1|36
1631886250000|2021-09-17 13:44:10|727801|725801|727201|726201|727813.4|726296.3|727201|725703.8|34
1631886260000|2021-09-17 13:44:20|727206.9|726206.9|727719.5|725719.5|727726.6|726218.6|727205.6|725711.6|37
1631886270000|2021-09-17 13:44:30|727734.7|725734.7|727720.6|725720.6|727739.3|726222.2|727185|725694.4|38
1631886280000|2021-09-17 13:44:40|727722.3|725722.3|727205.8|726205.8|727756.1|726241.6|727205.8|725711.7|40
1631886290000|2021-09-17 13:44:50|727216.3|726216.3|727734.1|725734.1|727750.5|726235.5|727213|725673.7|36
1631886300000|2021-09-17 13:45:00|727743.8|725743.8|727723.4|725723.4|727750.2|726223.1|727206.5|725693.9|39
1631886310000|2021-09-17 13:45:10|727727|725727|727682.8|725682.8|727744.6|726224.1|727220.1|725682.6|39
1631886320000|2021-09-17 13:45:20|727682|725682|727105.3|726105.3|727707.6|726197.4|727103.1|725609|33
1631886330000|2021-09-17 13:45:30|727104.7|726104.7|727141.1|726141.1|727644|726141.1|727104.7|725607.5|31
1631886340000|2021-09-17 13:45:40|727141.2|726141.2|727616.5|725616.5|727640.7|726142.6|727118.6|725616.2|34
1631886350000|2021-09-17 13:45:50|727614.9|725614.9|727652.8|725652.8|727671.4|725671.4|727614.9|725614.9|38
1631886360000|2021-09-17 13:46:00|727652.3|725652.3|727623.2|725623.2|727664.8|726153.1|727153.1|725616.3|38
1631886370000|2021-09-17 13:46:10|727624.1|725624.1|727641.9|725641.9|727671.9|726157.7|727146|725622.5|39
1631886380000|2021-09-17 13:46:20|727625.6|725625.6|727203.3|726203.3|727694.7|726203.3|727151.2|725625.6|35
1631886390000|2021-09-17 13:46:30|727195.9|726195.9|727199.7|726199.7|727739.6|726199.7|727195.9|725691.2|27
1631886400000|2021-09-17 13:46:40|727708.4|725708.4|727601.7|725601.7|727723.4|726197.7|727197.7|725601.7|33
1631886410000|2021-09-17 13:46:50|727122.6|726122.6|727573.7|725573.7|727616.8|726122.6|727082|725562.7|36
1631886420000|2021-09-17 13:47:00|727571|725571|727479.6|725479.6|727577.6|725974.4|726967|725453.3|35
1631886430000|2021-09-17 13:47:10|727471.3|725471.3|727462.8|725462.8|727496.3|725496.3|727455.1|725455.1|37
1631886440000|2021-09-17 13:47:20|727460.8|725460.8|727575.2|725575.2|727576.9|725576.9|727459.9|725459.9|35
1631886450000|2021-09-17 13:47:30|727568.5|725568.5|727630.6|725630.6|727631.5|725631.5|727567.7|725567.7|37
1631886460000|2021-09-17 13:47:40|727629.5|725629.5|727674.3|725674.3|727681.6|725681.6|727620.3|725620.3|36
1631886470000|2021-09-17 13:47:50|727684.9|725684.9|727715.2|725715.2|727740.4|725740.4|727676.5|725676.5|38
1631886480000|2021-09-17 13:48:00|727710.6|725710.6|727745.5|725745.5|727751.4|726250.4|727244.5|725710.6|31
1631886490000|2021-09-17 13:48:10|727743.8|725743.8|727731.7|725731.7|727745.4|725745.4|727718|725718|34
1631886500000|2021-09-17 13:48:20|727729.6|725729.6|727769.7|725769.7|727769.7|725769.7|727729.6|725729.6|28
1631886510000|2021-09-17 13:48:30|727767.1|725767.1|727756.2|725756.2|727776.4|725776.4|727755.6|725755.6|26
1631886520000|2021-09-17 13:48:40|727759.2|725759.2|727751.6|725751.6|727787.8|726264|727264|725751.6|33
1631886530000|2021-09-17 13:48:50|727744.4|725744.4|727687.8|725687.8|727744.4|725744.4|727674.9|725674.9|36
1631886540000|2021-09-17 13:49:00|727682|725682|727765.1|725765.1|727774.7|726260.3|727220.4|725680.1|39
1631886550000|2021-09-17 13:49:10|727762.9|725762.9|727767|725767|727779|726283.1|727269.1|725757.3|38
1631886560000|2021-09-17 13:49:20|727780.3|725780.3|727280.2|726280.2|727788.9|726283.4|727280.2|725768.5|40
1631886570000|2021-09-17 13:49:30|727270.7|726270.7|727695.7|725695.7|727769.6|726270.7|727200.9|725693.6|37
1631886580000|2021-09-17 13:49:40|727199.5|726199.5|727695.4|725695.4|727728.9|726219.2|727199|725694.3|37
1631886590000|2021-09-17 13:49:50|727694.7|725694.7|727707.8|725707.8|727707.8|726196.4|727189.5|725683.1|33
1631886600000|2021-09-17 13:50:00|727694.2|725694.2|727792.8|725792.8|727797|726263.5|727263.5|725694.2|40
1631886610000|2021-09-17 13:50:10|727775.8|725775.8|727835.1|725835.1|727852.3|726356.4|727277.2|725756.7|40
1631886620000|2021-09-17 13:50:20|727832.2|725832.2|727778.6|725778.6|727849.5|726277.5|727277.5|725760.2|38
1631886630000|2021-09-17 13:50:30|727778.1|725778.1|727846.7|725846.7|727855.7|725855.7|727769|725769|28
1631886640000|2021-09-17 13:50:40|727841.6|725841.6|727848.8|725848.8|727856|725856|727821.3|725821.3|32
1631886650000|2021-09-17 13:50:50|727846.6|725846.6|727795.5|725795.5|727866.4|725866.4|727795.5|725795.5|29
1631886660000|2021-09-17 13:51:00|727795.6|725795.6|727762.8|725762.8|727813.3|725813.3|727758|725758|36
1631886670000|2021-09-17 13:51:10|727761.2|725761.2|727755.6|725755.6|727775.7|726261.7|727261.7|725751|34
1631886680000|2021-09-17 13:51:20|727706.8|725706.8|727704.9|725704.9|727713.4|726215.2|727196.4|725699.9|28
1631886690000|2021-09-17 13:51:30|727216.5|726216.5|727687.3|725687.3|727711.6|726224|727208.3|725681.2|35
1631886700000|2021-09-17 13:51:40|727686.3|725686.3|727636.6|725636.6|727686.3|726160.9|727095.3|725581.3|28
1631886710000|2021-09-17 13:51:50|727643.6|725643.6|727633.7|725633.7|727645.2|725645.2|727631.2|725631.2|32
1631886720000|2021-09-17 13:52:00|727632.2|725632.2|727628.8|725628.8|727701.9|726212.9|727195.3|725628.8|36
1631886730000|2021-09-17 13:52:10|727630.1|725630.1|727678.2|725678.2|727710|726146.9|727146.9|725630.1|32
1631886740000|2021-09-17 13:52:20|727677.9|725677.9|727639|725639|727711.4|725711.4|727632.2|725632.2|37
1631886750000|2021-09-17 13:52:30|727619.4|725619.4|727604.5|725604.5|727623.9|726120.3|727115.7|725592|32
1631886760000|2021-09-17 13:52:40|727601|725601|727584.2|725584.2|727601|725601|727578.5|725578.5|21
1631886770000|2021-09-17 13:52:50|727581.4|725581.4|727543.3|725543.3|727593.4|726081.3|727043.1|725521.5|33
1631886780000|2021-09-17 13:53:00|727538.3|725538.3|727017.6|726017.6|727555.9|726054.1|727017.5|725504.6|34
1631886790000|2021-09-17 13:53:10|727020.2|726020.2|727541.6|725541.6|727564.6|726020.2|727020.2|725456.1|40
1631886800000|2021-09-17 13:53:20|727544|725544|727548.3|725548.3|727556.7|726036|727036|725538.2|29
1631886810000|2021-09-17 13:53:30|727548.4|725548.4|726950.2|725950.2|727551|726048.7|726950.2|725448.9|30
1631886820000|2021-09-17 13:53:40|726950.3|725950.3|727481|725481|727533.3|725996|726924.8|725439.7|33
1631886830000|2021-09-17 13:53:50|727480.4|725480.4|727488.3|725488.3|727499.2|725983.7|726966.6|725461.6|39
1631886840000|2021-09-17 13:54:00|727491.4|725491.4|727452.3|725452.3|727507.6|725507.6|727446.3|725446.3|38
1631886850000|2021-09-17 13:54:10|727451.8|725451.8|727362.3|725362.3|727459.4|725942.8|726939.9|725339.2|39
1631886860000|2021-09-17 13:54:20|727375|725375|727396.3|725396.3|727460.3|725460.3|727375|725375|36
1631886870000|2021-09-17 13:54:30|727401.7|725401.7|727472.6|725472.6|727472.6|725958.4|726947.9|725396.8|33
1631886880000|2021-09-17 13:54:40|727471.4|725471.4|727472.4|725472.4|727481.9|725481.9|727464.8|725464.8|37
1631886890000|2021-09-17 13:54:50|727476.7|725476.7|727541.7|725541.7|727547.5|725994.6|726976.1|725450.9|38
1631886900000|2021-09-17 13:55:00|727541.2|725541.2|727556|725556|727566.4|725566.4|727539.2|725539.2|28
1631886910000|2021-09-17 13:55:10|727556.8|725556.8|727007.9|726007.9|727557|726013.1|727004.8|725497.5|31
1631886920000|2021-09-17 13:55:20|727015.1|726015.1|727524.8|725524.8|727550.9|726043.4|727015.1|725522|33
1631886930000|2021-09-17 13:55:30|727528.1|725528.1|727572.4|725572.4|727574.5|726048.5|727048.5|725525.6|36
1631886940000|2021-09-17 13:55:40|727572.1|725572.1|727563.5|725563.5|727585.4|726067.4|727067.4|725541.1|35
1631886950000|2021-09-17 13:55:50|727563.1|725563.1|727534.3|725534.3|727578.3|726031.5|727026.4|725491.8|38
1631886960000|2021-09-17 13:56:00|727538.6|725538.6|727561.4|725561.4|727561.4|725561.4|727524|725524|36
1631886970000|2021-09-17 13:56:10|727559.8|725559.8|727488|725488|727561.5|725984.8|726957.6|725470.9|30
1631886980000|2021-09-17 13:56:20|727485.8|725485.8|727476.4|725476.4|727500.6|725500.6|727467|725467|25
1631886990000|2021-09-17 13:56:30|727475.9|725475.9|727437|725437|727476.9|725978.5|726974.1|725437|19
1631887000000|2021-09-17 13:56:40|726947.4|725947.4|726948.2|725948.2|727445.3|725953.3|726920.7|725442.3|23
1631887010000|2021-09-17 13:56:50|726942.3|725942.3|727431.3|725431.3|727431.3|725955.8|726923.2|725427.6|25
1631887020000|2021-09-17 13:57:00|727432.1|725432.1|726965.5|725965.5|727450.5|725972|726947.2|725430.7|25
1631887030000|2021-09-17 13:57:10|726965.1|725965.1|726948.5|725948.5|726967.3|725967.3|726941.8|725941.8|19
1631887040000|2021-09-17 13:57:20|726963.5|725963.5|727752.6|725752.6|727760.1|726269.3|726954.5|725671.1|35
1631887050000|2021-09-17 13:57:30|727751.3|725751.3|727757.7|725757.7|727834.8|725834.8|727751.3|725751.3|36
1631887060000|2021-09-17 13:57:40|727757.3|725757.3|727769|725769|727776.2|725776.2|727754|725754|27
1631887070000|2021-09-17 13:57:50|727767.3|725767.3|727844.8|725844.8|727855|725855|727766.3|725766.3|36
1631887080000|2021-09-17 13:58:00|727842.6|725842.6|727855.6|725855.6|727859.4|725859.4|727827.1|725827.1|38
1631887090000|2021-09-17 13:58:10|727853|725853|727842.4|725842.4|727869|725869|727835|725835|30
1631887100000|2021-09-17 13:58:20|727775.3|725775.3|727839.1|725839.1|727881.5|725881.5|727760.2|725760.2|31
1631887110000|2021-09-17 13:58:30|727838.5|725838.5|727842.3|725842.3|727846|725846|727804|725804|24
1631887120000|2021-09-17 13:58:40|727834.1|725834.1|727206.2|726206.2|727834.2|726206.2|727204.3|725704.1|28
1631887130000|2021-09-17 13:58:50|727207.8|726207.8|727738|725738|727746.3|726221.8|727203|725727.8|18
1631887140000|2021-09-17 13:59:00|727742.7|725742.7|727726.9|725726.9|727768.1|725768.1|727725.1|725725.1|24
1631887150000|2021-09-17 13:59:10|727727.7|725727.7|727728.2|725728.2|727731.6|725731.6|727721.8|725721.8|34
1631887160000|2021-09-17 13:59:20|727728.4|725728.4|727669.8|725669.8|727736.5|725736.5|727652.3|725652.3|28
1631887170000|2021-09-17 13:59:30|727674.5|725674.5|727693.9|725693.9|727708.4|725708.4|727670|725670|34
1631887180000|2021-09-17 13:59:40|727690.8|725690.8|727688.6|725688.6|727715.4|725715.4|727685.4|725685.4|33
1631887190000|2021-09-17 13:59:50|727706|725706|727658.9|725658.9|727710.4|725710.4|727642.5|725642.5|25
1631887200000|2021-09-17 14:00:00|727658.5|725658.5|727629.6|725629.6|727675|725675|727585|725585|35
1631887210000|2021-09-17 14:00:10|727646.1|725646.1|727715.4|725715.4|727728.2|725728.2|727622.2|725622.2|37
1631887220000|2021-09-17 14:00:20|727715.7|725715.7|727700.4|725700.4|727765.7|725765.7|727700.4|725700.4|32
1631887230000|2021-09-17 14:00:30|727702|725702|727657.6|725657.6|727706.6|726203.8|727181|725657.6|36
1631887240000|2021-09-17 14:00:40|727657.8|725657.8|727695|725695|727724.7|725724.7|727657.8|725657.8|31
1631887250000|2021-09-17 14:00:50|727694.1|725694.1|727782|725782|727815.8|726279.2|727279.2|725694.1|35
1631887260000|2021-09-17 14:01:00|727766.4|725766.4|727780.6|725780.6|727799.1|725799.1|727740.4|725740.4|37
1631887270000|2021-09-17 14:01:10|727782.2|725782.2|727799.4|725799.4|727821|725821|727779.9|725779.9|35
1631887280000|2021-09-17 14:01:20|727784.2|725784.2|727706.7|725706.7|727784.2|725784.2|727701.6|725701.6|36
1631887290000|2021-09-17 14:01:30|727702.2|725702.2|727710.4|725710.4|727734.1|725734.1|727675.2|725675.2|34
1631887300000|2021-09-17 14:01:40|727709.9|725709.9|727729.5|725729.5|727745.9|726211.3|727211.3|725653.5|32
1631887310000|2021-09-17 14:01:50|727722.1|725722.1|727709.4|725709.4|727755|725755|727696.2|725696.2|37
1631887320000|2021-09-17 14:02:00|727714.9|725714.9|727659.4|725659.4|727742|726186.3|727157.6|725659.4|35
1631887330000|2021-09-17 14:02:10|727663.2|725663.2|727687.8|725687.8|727700|726185|727185|725663.2|38
1631887340000|2021-09-17 14:02:20|727686.2|725686.2|727706.4|725706.4|727720.5|725720.5|727684.3|725684.3|29
1631887350000|2021-09-17 14:02:30|727695.8|725695.8|727703.6|725703.6|727710.1|725710.1|727689.1|725689.1|28
1631887360000|2021-09-17 14:02:40|727691.1|725691.1|727744.4|725744.4|727768.6|726242.9|727205.1|725691.1|34
1631887370000|2021-09-17 14:02:50|727725.4|725725.4|727678.1|725678.1|727725.4|726214|727185.8|725676.4|36
1631887380000|2021-09-17 14:03:00|727678.5|725678.5|727160.6|726160.6|727719.3|726216.9|727153.3|725656|39
1631887390000|2021-09-17 14:03:10|727153.3|726153.3|727563.6|725563.6|727656.8|726162.7|727062.2|725563.6|33
1631887400000|2021-09-17 14:03:20|727564.2|725564.2|727075.8|726075.8|727581.3|726075.8|727056|725557.1|28
1631887410000|2021-09-17 14:03:30|727077.3|726077.3|727597.7|725597.7|727600.4|726084.2|727052|725576.9|33
1631887420000|2021-09-17 14:03:40|727578.2|725578.2|727577.3|725577.3|727593.9|725593.9|727570.9|725570.9|27
1631887430000|2021-09-17 14:03:50|727576.9|725576.9|727020.8|726020.8|727599.6|726091.2|727005.9|725504.9|33
1631887440000|2021-09-17 14:04:00|727015.8|726015.8|726976.9|725976.9|727509.3|726015.8|726974.1|725476|34
1631887450000|2021-09-17 14:04:10|726978.7|725978.7|727510.2|725510.2|727532.5|726018.6|726921.7|725440.5|37
1631887460000|2021-09-17 14:04:20|727520.7|725520.7|727582.2|725582.2|727592|726026.6|727016.5|725519.1|37
1631887470000|2021-09-17 14:04:30|727584.5|725584.5|727012.8|726012.8|727613.9|726103.9|727012.8|725574.1|32
1631887480000|2021-09-17 14:04:40|727525.3|725525.3|727509|725509|727537.5|726016.3|726976.7|725466.8|38
1631887490000|2021-09-17 14:04:50|727008.5|726008.5|727511.2|725511.2|727520.5|726008.5|726992.2|725487.3|32
1631887500000|2021-09-17 14:05:00|727513.7|725513.7|727578.1|725578.1|727602.5|725602.5|727513.7|725513.7|34
1631887510000|2021-09-17 14:05:10|727579.5|725579.5|727599.1|725599.1|727622.7|725622.7|727579.5|725579.5|32
1631887520000|2021-09-17 14:05:20|727598.3|725598.3|727597.5|725597.5|727619.5|726107.3|727082.1|725582|34
1631887530000|2021-09-17 14:05:30|727596.6|725596.6|727604.8|725604.8|727606.8|726074.6|727074.6|725572.6|26
1631887540000|2021-09-17 14:05:40|727603.3|725603.3|727024.2|726024.2|727603.3|726078.5|727005.2|725509.2|35
1631887550000|2021-09-17 14:05:50|727005.4|726005.4|727481|725481|727517.8|726016.6|726972.7|725473.6|36
1631887560000|2021-09-17 14:06:00|727477.2|725477.2|727469.4|725469.4|727500.7|725985|726976.3|725469.4|30
1631887570000|2021-09-17 14:06:10|727471.8|725471.8|727513|725513|727527.7|726015.5|726984.1|725471.4|28
1631887580000|2021-09-17 14:06:20|727513.3|725513.3|727537.2|725537.2|727567.5|725567.5|727513.2|725513.2|35
1631887590000|2021-09-17 14:06:30|727537.6|725537.6|727523.1|725523.1|727539.3|725994.5|726994.5|725492|36
1631887600000|2021-09-17 14:06:40|727521.7|725521.7|727507.9|725507.9|727523|725523|727507.6|725507.6|30
1631887610000|2021-09-17 14:06:50|727509|725509|727495.5|725495.5|727512.2|725512.2|727493.4|725493.4|29
1631887620000|2021-09-17 14:07:00|727494.9|725494.9|727448.1|725448.1|727497.3|725966|726966|725431.7|32
1631887630000|2021-09-17 14:07:10|727448.2|725448.2|727419.5|725419.5|727448.2|725448.2|727419.5|725419.5|25
1631887640000|2021-09-17 14:07:20|727429.5|725429.5|727524.8|725524.8|727524.8|726010|727010|725421|29
1631887650000|2021-09-17 14:07:30|727509.2|725509.2|727518.5|725518.5|727530.6|725530.6|727483.4|725483.4|36
1631887660000|2021-09-17 14:07:40|727536.5|725536.5|727524.6|725524.6|727551.7|726033|727026.5|725516.3|31
1631887670000|2021-09-17 14:07:50|727522.9|725522.9|727525.2|725525.2|727540.4|726030.5|727012.5|725517.3|32
1631887680000|2021-09-17 14:08:00|727530.3|725530.3|727506.3|725506.3|727530.3|726033.9|727005.6|725506.3|28
1631887690000|2021-09-17 14:08:10|727507.8|725507.8|727549.3|725549.3|727549.3|726017.1|727012.3|725505.7|27
1631887700000|2021-09-17 14:08:20|727530.8|725530.8|727002.5|726002.5|727530.8|726015.8|726986.5|725503.9|33
1631887710000|2021-09-17 14:08:30|726997.9|725997.9|727010.7|726010.7|727536.5|726030.5|726987.4|725513.8|28
1631887720000|2021-09-17 14:08:40|727008.9|726008.9|727044.4|726044.4|727559.2|726056.8|727007.3|725537.8|27
1631887730000|2021-09-17 14:08:50|727056.3|726056.3|727014.6|726014.6|727528.2|726056.3|727014.6|725512.2|21
1631887740000|2021-09-17 14:09:00|727014.4|726014.4|727547.6|725547.6|727566.3|726045|727014.4|725546.2|30
1631887750000|2021-09-17 14:09:10|727553.3|725553.3|727048|726048|727564.3|726068.6|727047.2|725546.4|32
1631887760000|2021-09-17 14:09:20|727047.8|726047.8|727053.3|726053.3|727054.2|726054.2|727047.8|726047.8|28
1631887770000|2021-09-17 14:09:30|727052.8|726052.8|727072.6|726072.6|727586.4|726074.7|727040.6|725556.8|35
1631887780000|2021-09-17 14:09:40|727069.9|726069.9|727559.3|725559.3|727583.9|726076.9|727057.5|725559.3|35
1631887790000|2021-09-17 14:09:50|727560.6|725560.6|727076.1|726076.1|727580.4|726081.9|727072|725556.9|31
1631887800000|2021-09-17 14:10:00|727075.2|726075.2|727120.3|726120.3|727598.8|726120.3|727075.2|725574.9|30
1631887810000|2021-09-17 14:10:10|727126.6|726126.6|727206.8|726206.8|727727.7|726227.5|727126.6|725624.2|38
1631887820000|2021-09-17 14:10:20|727207.1|726207.1|727731.7|725731.7|727740.8|726246.2|727207.1|725715.7|33
1631887830000|2021-09-17 14:10:30|727725.7|725725.7|727738|725738|727746.4|725746.4|727721.5|725721.5|35
1631887840000|2021-09-17 14:10:40|727739.9|725739.9|727753.3|725753.3|727765.6|726252|727247.3|725727|32
1631887850000|2021-09-17 14:10:50|727754|725754|727761.3|725761.3|727774|725774|727754|725754|23
1631887860000|2021-09-17 14:11:00|727763.8|725763.8|727766.1|725766.1|727792.2|725792.2|727763.8|725763.8|23
1631887870000|2021-09-17 14:11:10|727749.4|725749.4|727763.8|725763.8|727776.8|726254.4|727240.6|725737.5|34
1631887880000|2021-09-17 14:11:20|727758.3|725758.3|727735.8|725735.8|727763.1|725763.1|727735.8|725735.8|30
1631887890000|2021-09-17 14:11:30|727738.5|725738.5|727750.7|725750.7|727759|725759|727738.5|725738.5|19
1631887900000|2021-09-17 14:11:40|727750.2|725750.2|727762.7|725762.7|727764.2|725764.2|727749.7|725749.7|31
1631887910000|2021-09-17 14:11:50|727760.4|725760.4|727764.3|725764.3|727777.8|725777.8|727751.5|725751.5|31
1631887920000|2021-09-17 14:12:00|727764.1|725764.1|727815|725815|727825.4|726316.2|727272.5|725762.5|30
1631887930000|2021-09-17 14:12:10|727817.8|725817.8|727842.5|725842.5|727864.3|726353.9|727327.4|725816.9|39
1631887940000|2021-09-17 14:12:20|727860.3|725860.3|727843.7|725843.7|727867.8|725867.8|727820.4|725820.4|31
1631887950000|2021-09-17 14:12:30|727840.8|725840.8|727165.5|726165.5|727860.1|726216.1|727165.5|725708.3|36
1631887960000|2021-09-17 14:12:40|727165.8|726165.8|727129.9|726129.9|727706.2|726212.1|727117.9|725680.9|38
1631887970000|2021-09-17 14:12:50|727131.8|726131.8|727119|726119|727614.6|726140.8|727096|725614.6|39
1631887980000|2021-09-17 14:13:00|727117.8|726117.8|727116.5|726116.5|727131.3|726131.3|727111.9|726111.9|32
1631887990000|2021-09-17 14:13:10|727122.8|726122.8|727257.3|726257.3|727769.8|726257.3|727122.8|725689.8|38
1631888000000|2021-09-17 14:13:20|727766.2|725766.2|727783.4|725783.4|727783.4|726291.5|727261.9|725764.3|31
1631888010000|2021-09-17 14:13:30|727785.2|725785.2|727887.5|725887.5|727904|726295.3|727279.8|725774.3|33
1631888020000|2021-09-17 14:13:40|727896|725896|727802|725802|727914.8|725914.8|727775.7|725775.7|37
1631888030000|2021-09-17 14:13:50|727797.8|725797.8|727640.7|725640.7|727817.6|726299.4|727124.6|725640.7|38
1631888040000|2021-09-17 14:14:00|727655.8|725655.8|727678.7|725678.7|727712.2|726211.1|727145.1|725636.5|40
1631888050000|2021-09-17 14:14:10|727674.1|725674.1|727571.6|725571.6|727699.1|726064.8|727035.6|725551.7|38
1631888060000|2021-09-17 14:14:20|727562.8|725562.8|727107|726107|727618.2|726107|727053|725562.8|37
1631888070000|2021-09-17 14:14:30|727106.7|726106.7|727595.2|725595.2|727608.9|726106.9|727059.5|725581|37
1631888080000|2021-09-17 14:14:40|727593.4|725593.4|727622.5|725622.5|727645.5|725645.5|727588.7|725588.7|38
1631888090000|2021-09-17 14:14:50|727616|725616|727648.5|725648.5|727648.5|725648.5|727615.5|725615.5|35
1631888100000|2021-09-17 14:15:00|727660.4|725660.4|727729.4|725729.4|727759.9|725759.9|727660.4|725660.4|31
1631888110000|2021-09-17 14:15:10|727728.3|725728.3|727750.1|725750.1|727809.2|726289.5|727289.5|725721.5|38
1631888120000|2021-09-17 14:15:20|727750.5|725750.5|727867.5|725867.5|727880.6|726370.3|727339.7|725750.5|34
1631888130000|2021-09-17 14:15:30|727871.2|725871.2|727741.8|725741.8|727871.2|725871.2|727698.1|725698.1|38
1631888140000|2021-09-17 14:15:40|727743.2|725743.2|727747|725747|727769.5|725769.5|727743.2|725743.2|32
1631888150000|2021-09-17 14:15:50|727745.6|725745.6|727734.1|725734.1|727771.5|726196.1|727177.5|725668.4|40
1631888160000|2021-09-17 14:16:00|727736.8|725736.8|727755.3|725755.3|727787.1|725787.1|727733.4|725733.4|37
1631888170000|2021-09-17 14:16:10|727755.7|725755.7|727806.4|725806.4|727827.3|725827.3|727732.3|725732.3|33
1631888180000|2021-09-17 14:16:20|727811.5|725811.5|727911.1|725911.1|727937|726429.1|727412.3|725811.5|36
1631888190000|2021-09-17 14:16:30|727897.8|725897.8|727944.9|725944.9|727961.7|725961.7|727877.9|725877.9|38
1631888200000|2021-09-17 14:16:40|727946.9|725946.9|727987.1|725987.1|728012.3|726502.5|727501.8|725944.8|37
1631888210000|2021-09-17 14:16:50|727986.5|725986.5|727961.2|725961.2|727989.2|725989.2|727949.1|725949.1|36
1631888220000|2021-09-17 14:17:00|727960.4|725960.4|727996|725996|728016|726016|727958.9|725958.9|30
1631888230000|2021-09-17 14:17:10|727983.1|725983.1|727453.9|726453.9|727994.7|726460.2|727453.9|725968.6|39
1631888240000|2021-09-17 14:17:20|727458.5|726458.5|727961.3|725961.3|727962.8|726458.5|727455.5|725955.8|26
1631888250000|2021-09-17 14:17:30|727960.9|725960.9|727964.2|725964.2|727974.5|725974.5|727957.7|725957.7|21
1631888260000|2021-09-17 14:17:40|727965.2|725965.2|728062.8|726062.8|728067.7|726548|727545.5|725963.6|31
1631888270000|2021-09-17 14:17:50|728064.8|726064.8|728041.1|726041.1|728067.6|726067.6|728034.6|726034.6|29
1631888280000|2021-09-17 14:18:00|728039.6|726039.6|727462.1|726462.1|728040.3|726532.6|727448.5|725970|40
1631888290000|2021-09-17 14:18:10|727985.8|725985.8|727972.9|725972.9|727997|726468.9|727465.6|725962.3|35
1631888300000|2021-09-17 14:18:20|727957.4|725957.4|727407.3|726407.3|727975.9|726448.5|727386.6|725956.1|35
1631888310000|2021-09-17 14:18:30|727409.7|726409.7|727965.5|725965.5|727971.4|726455|727406|725932.1|35
1631888320000|2021-09-17 14:18:40|727969.6|725969.6|727973.2|725973.2|727981.3|726475.3|727475.3|725959.1|35
1631888330000|2021-09-17 14:18:50|727973.6|725973.6|727977.9|725977.9|727985.3|725985.3|727972.5|725972.5|20
1631888340000|2021-09-17 14:19:00|727977.7|725977.7|728036.5|726036.5|728039.1|726039.1|727974.3|725974.3|23
1631888350000|2021-09-17 14:19:10|728040.5|726040.5|728065.9|726065.9|728078.2|726078.2|727991.5|725991.5|34
1631888360000|2021-09-17 14:19:20|728062.6|726062.6|728054.7|726054.7|728062.6|726555.5|727548.7|726041.6|28
1631888370000|2021-09-17 14:19:30|728053.5|726053.5|728047.6|726047.6|728054.7|726054.7|728034.1|726034.1|29
1631888380000|2021-09-17 14:19:40|728049.1|726049.1|728040.3|726040.3|728068.3|726068.3|728036.9|726036.9|34
1631888390000|2021-09-17 14:19:50|728039.9|726039.9|727974.6|725974.6|728039.9|726534.6|727466.4|725961.9|36
1631888400000|2021-09-17 14:20:00|727966.8|725966.8|728047.1|726047.1|728054.1|726473.4|727473.4|725944.7|38
1631888410000|2021-09-17 14:20:10|728069.4|726069.4|728053.5|726053.5|728069.4|726069.4|728043.3|726043.3|39
1631888420000|2021-09-17 14:20:20|728054.2|726054.2|728038.8|726038.8|728077.9|726560.1|727543.3|726035.5|32
1631888430000|2021-09-17 14:20:30|728047.4|726047.4|727530.7|726530.7|728058.2|726530.7|727529.5|726020.4|34
1631888440000|2021-09-17 14:20:40|728029.1|726029.1|727517.4|726517.4|728031.1|726527|727493.1|726003.3|32
1631888450000|2021-09-17 14:20:50|727515.8|726515.8|728031.5|726031.5|728065.5|726575.1|727494.2|726026.5|38
1631888460000|2021-09-17 14:21:00|727521|726521|727491.5|726491.5|728005.5|726537.4|727485.9|726003.7|34
1631888470000|2021-09-17 14:21:10|727490.2|726490.2|727534.6|726534.6|728064.6|726534.6|727490.2|726015.2|34
1631888480000|2021-09-17 14:21:20|728039.5|726039.5|728048.6|726048.6|728071.4|726563|727549|726039.1|33
1631888490000|2021-09-17 14:21:30|728046.5|726046.5|727972|725972|728046.5|726551|727485.8|725972|34
1631888500000|2021-09-17 14:21:40|727972.2|725972.2|727916.5|725916.5|727972.2|726424.1|727418|725916.5|28
1631888510000|2021-09-17 14:21:50|727917.4|725917.4|727422.7|726422.7|727937.1|726423.2|727370.2|725903.1|37
1631888520000|2021-09-17 14:22:00|727413|726413|727527.6|726527.6|728044.9|726543.8|727410.6|725932.4|29
1631888530000|2021-09-17 14:22:10|727527.9|726527.9|728002.9|726002.9|728014.7|726527.9|727510.1|725996.5|30
1631888540000|2021-09-17 14:22:20|728002.1|726002.1|728061|726061|728061|726061|728000|726000|29
1631888550000|2021-09-17 14:22:30|728055.8|726055.8|728039.4|726039.4|728059.7|726559.9|727556.3|726020.7|37
1631888560000|2021-09-17 14:22:40|728040.8|726040.8|728077.3|726077.3|728077.3|726552.1|727494.3|725999.7|39
1631888570000|2021-09-17 14:22:50|728083.9|726083.9|728080.6|726080.6|728102.1|726576.8|727576.7|726072|27
1631888580000|2021-09-17 14:23:00|728084.5|726084.5|728108.3|726108.3|728121.9|726610.2|727608.9|726084.5|34
1631888590000|2021-09-17 14:23:10|728110.1|726110.1|727536.2|726536.2|728117.9|726544.6|727536.2|726031.9|32
1631888600000|2021-09-17 14:23:20|727536.3|726536.3|728052.5|726052.5|728075.4|726542.5|727532.7|726036.5|39
1631888610000|2021-09-17 14:23:30|728042.6|726042.6|727535.6|726535.6|728052.9|726543.2|727525.2|726030.7|31
1631888620000|2021-09-17 14:23:40|727535.3|726535.3|727535.6|726535.6|728055.5|726540.1|727534.3|726026|29
1631888630000|2021-09-17 14:23:50|727535.4|726535.4|728010.6|726010.6|728045.8|726536|727503.9|726008.1|29
1631888640000|2021-09-17 14:24:00|728011.6|726011.6|728024.5|726024.5|728024.6|726519.2|727519.2|726006.4|27
1631888650000|2021-09-17 14:24:10|728061.3|726061.3|728097.5|726097.5|728097.5|726097.5|728044.9|726044.9|40
1631888660000|2021-09-17 14:24:20|728106.2|726106.2|728082.8|726082.8|728106.2|726106.2|728082|726082|24
1631888670000|2021-09-17 14:24:30|728097.4|726097.4|727527.6|726527.6|728131.5|726619|727524.1|726018.5|34
1631888680000|2021-09-17 14:24:40|727524.9|726524.9|728042.6|726042.6|728048.5|726541.9|727524.9|726041|29
1631888690000|2021-09-17 14:24:50|728041|726041|728049.8|726049.8|728049.8|726576.8|727535.5|726037|31
1631888700000|2021-09-17 14:25:00|728045.8|726045.8|727678.8|726678.8|728168.7|726678.8|727548.2|726034.2|31
1631888710000|2021-09-17 14:25:10|727674.5|726674.5|728186.5|726186.5|728210.2|726724.5|727669.8|726186.5|37
1631888720000|2021-09-17 14:25:20|727724|726724|728237.4|726237.4|728243.6|726735.3|727698|726198.4|39
1631888730000|2021-09-17 14:25:30|727735.2|726735.2|728242.4|726242.4|728247.7|726743.4|727726.8|726193.2|37
1631888740000|2021-09-17 14:25:40|728245.1|726245.1|728216|726216|728248.3|726716.4|727712.1|726207.4|28
1631888750000|2021-09-17 14:25:50|728213.5|726213.5|728203.2|726203.2|728221.5|726221.5|728198.9|726198.9|25
1631888760000|2021-09-17 14:26:00|728200|726200|727766.3|726766.3|728279.4|726780.2|727715.5|726200|20
1631888770000|2021-09-17 14:26:10|727764.3|726764.3|728321.4|726321.4|728345.1|726836.1|727751.3|726261.2|31
1631888780000|2021-09-17 14:26:20|728317|726317|728251.1|726251.1|728317|726793|727782.9|726245.9|33
1631888790000|2021-09-17 14:26:30|728250.4|726250.4|728186.5|726186.5|728252.5|726767.3|727707.9|726166.6|31
1631888800000|2021-09-17 14:26:40|728187.8|726187.8|728188.4|726188.4|728194.2|726194.2|728185.7|726185.7|22
1631888810000|2021-09-17 14:26:50|728187.3|726187.3|727725.6|726725.6|728233.2|726731|727593.6|726127.5|37
1631888820000|2021-09-17 14:27:00|727719.3|726719.3|727735.2|726735.2|728237.7|726741.1|727716.4|726208.8|35
1631888830000|2021-09-17 14:27:10|727736.5|726736.5|728242.5|726242.5|728242.5|726736.5|727736.5|726225.9|30
1631888840000|2021-09-17 14:27:20|728225.5|726225.5|727749.9|726749.9|728247|726750.9|727725.9|726201.7|34
1631888850000|2021-09-17 14:27:30|727743.3|726743.3|728265.6|726265.6|728271.5|726750.4|727743.1|726252.5|30
1631888860000|2021-09-17 14:27:40|728264.9|726264.9|728261.6|726261.6|728271|726271|728260.7|726260.7|27
1631888870000|2021-09-17 14:27:50|728261.2|726261.2|728259.1|726259.1|728279.9|726279.9|728259|726259|24
1631888880000|2021-09-17 14:28:00|728257.9|726257.9|728263.8|726263.8|728274.5|726274.5|728257.9|726257.9|28
1631888890000|2021-09-17 14:28:10|728276.6|726276.6|728279.6|726279.6|728289.8|726788.1|727763.2|726255.8|34
1631888900000|2021-09-17 14:28:20|728279.9|726279.9|727738.6|726738.6|728288.6|726741.8|727738.6|726228.1|27
1631888910000|2021-09-17 14:28:30|727741.8|726741.8|728280.6|726280.6|728290.1|726754.4|727727.4|726229.1|28
1631888920000|2021-09-17 14:28:40|728291.5|726291.5|728281.9|726281.9|728291.5|726774.2|727765.3|726268.5|30
1631888930000|2021-09-17 14:28:50|728295.8|726295.8|728317.6|726317.6|728320.9|726820.1|727795.7|726295.8|37
1631888940000|2021-09-17 14:29:00|728315.1|726315.1|727835.1|726835.1|728363.1|726835.1|727786.4|726305.3|37
1631888950000|2021-09-17 14:29:10|727831.5|726831.5|728373.1|726373.1|728398.6|726883.4|727831.5|726372.5|38
1631888960000|2021-09-17 14:29:20|728381.9|726381.9|728411.4|726411.4|728411.4|726885.7|727875.2|726381.9|36
1631888970000|2021-09-17 14:29:30|728404|726404|727883.9|726883.9|728414.7|726903.8|727883.9|726398.3|36
1631888980000|2021-09-17 14:29:40|728409.6|726409.6|728436.9|726436.9|728451.1|726451.1|728378.8|726378.8|28
1631888990000|2021-09-17 14:29:50|728442.3|726442.3|728446.2|726446.2|728446.2|726446.2|728436.5|726436.5|23
1631889000000|2021-09-17 14:30:00|728444.5|726444.5|728493.7|726493.7|728515.5|726515.5|728444.5|726444.5|31
1631889010000|2021-09-17 14:30:10|728489.2|726489.2|728493.8|726493.8|728510.3|726510.3|728489.2|726489.2|31
1631889020000|2021-09-17 14:30:20|728494.6|726494.6|728487.3|726487.3|728505.3|726999.1|727987.9|726483.1|34
1631889030000|2021-09-17 14:30:30|728495.3|726495.3|728495.6|726495.6|728513.3|726513.3|728491.7|726491.7|32
1631889040000|2021-09-17 14:30:40|728495|726495|728489.1|726489.1|728506.4|727012.4|727982.4|726485.1|31
1631889050000|2021-09-17 14:30:50|728491.8|726491.8|727977.1|726977.1|728497.5|726987.4|727976|726472.7|38
1631889060000|2021-09-17 14:31:00|727982.2|726982.2|728484.5|726484.5|728503.6|727016.2|727981.9|726484.5|24
1631889070000|2021-09-17 14:31:10|728485.9|726485.9|728494.8|726494.8|728509.9|727004.2|727995|726485.4|23
1631889080000|2021-09-17 14:31:20|728496.8|726496.8|728446.6|726446.6|728500.3|726500.3|728446.6|726446.6|22
1631889090000|2021-09-17 14:31:30|728442.6|726442.6|728477.9|726477.9|728498.6|726993.5|727993.5|726442.6|38
1631889100000|2021-09-17 14:31:40|728483.8|726483.8|728501.8|726501.8|728511.4|726511.4|728479.3|726479.3|26
1631889110000|2021-09-17 14:31:50|728531.3|726531.3|728522.2|726522.2|728560.2|727055.8|728018.5|726491.2|33
1631889120000|2021-09-17 14:32:00|728526.8|726526.8|728507.1|726507.1|728533.5|726533.5|728500.1|726500.1|37
1631889130000|2021-09-17 14:32:10|728509.5|726509.5|728506.5|726506.5|728509.5|726509.5|728486.6|726486.6|37
1631889140000|2021-09-17 14:32:20|728506.6|726506.6|728479.8|726479.8|728506.6|726506.6|728454|726454|39
1631889150000|2021-09-17 14:32:30|728475.3|726475.3|728480.2|726480.2|728513.1|726513.1|728445.4|726445.4|39
1631889160000|2021-09-17 14:32:40|728479.2|726479.2|728456|726456|728504.7|726504.7|728456|726456|36
1631889170000|2021-09-17 14:32:50|728466.7|726466.7|728469.3|726469.3|728475.5|726475.5|728455.6|726455.6|32
1631889180000|2021-09-17 14:33:00|728463.8|726463.8|728456.8|726456.8|728469.3|726469.3|728431.3|726431.3|31
1631889190000|2021-09-17 14:33:10|728450.8|726450.8|728442|726442|728469.4|726469.4|728438.7|726438.7|34
1631889200000|2021-09-17 14:33:20|728440.2|726440.2|728442.4|726442.4|728453.2|726453.2|728424.1|726424.1|32
1631889210000|2021-09-17 14:33:30|728437.9|726437.9|728423.6|726423.6|728448.3|726448.3|728423.6|726423.6|31
1631889220000|2021-09-17 14:33:40|728423.5|726423.5|728429.7|726429.7|728430.2|726430.2|728416.3|726416.3|35
1631889230000|2021-09-17 14:33:50|728429.8|726429.8|728424.1|726424.1|728447|726922|727922|726413.5|38
1631889240000|2021-09-17 14:34:00|728423.6|726423.6|728427.4|726427.4|728432.5|726432.5|728423.6|726423.6|28
1631889250000|2021-09-17 14:34:10|728429.4|726429.4|728424.5|726424.5|728443.2|726443.2|728422.3|726422.3|19
1631889260000|2021-09-17 14:34:20|728425.6|726425.6|728494.3|726494.3|728494.3|726967.6|727947.9|726424.9|31
1631889270000|2021-09-17 14:34:30|727989.8|726989.8|728493|726493|728515.1|727012.6|727983.2|726490.1|38
1631889280000|2021-09-17 14:34:40|728491.8|726491.8|728487|726487|728498.4|727006.1|727987.5|726483.7|30
1631889290000|2021-09-17 14:34:50|728508.9|726508.9|728462.7|726462.7|728515.1|727001.6|727976.2|726462.7|37
1631889300000|2021-09-17 14:35:00|728458.2|726458.2|728465.8|726465.8|728487.2|726969.5|727932|726434|40
1631889310000|2021-09-17 14:35:10|728466.3|726466.3|728494.5|726494.5|728535.2|727031.7|728031.7|726456.9|38
1631889320000|2021-09-17 14:35:20|728492.9|726492.9|728495.1|726495.1|728504|726986.5|727986.5|726481.4|34
1631889330000|2021-09-17 14:35:30|728494.5|726494.5|728483.3|726483.3|728517.1|727005.5|727978.6|726477|32
1631889340000|2021-09-17 14:35:40|728483.9|726483.9|728461.1|726461.1|728511.3|726511.3|728442.8|726442.8|30
1631889350000|2021-09-17 14:35:50|728466.3|726466.3|728435.7|726435.7|728466.3|726928.4|727928.4|726409.9|37
1631889360000|2021-09-17 14:36:00|728445.5|726445.5|728475.7|726475.7|728495|726978.5|727956.3|726445.3|32
1631889370000|2021-09-17 14:36:10|728476.6|726476.6|728423.5|726423.5|728476.6|726927.7|727927|726418.2|36
1631889380000|2021-09-17 14:36:20|728421.9|726421.9|728442.6|726442.6|728452.5|726452.5|728420.7|726420.7|22
1631889390000|2021-09-17 14:36:30|728443.6|726443.6|727938.3|726938.3|728483.5|726938.3|727938.3|726429.2|33
1631889400000|2021-09-17 14:36:40|727941|726941|728460.3|726460.3|728470.8|726967|727939.4|726433|31
1631889410000|2021-09-17 14:36:50|728460.5|726460.5|727949.4|726949.4|728480.8|726958.1|727938.4|726441.8|29
1631889420000|2021-09-17 14:37:00|727951.1|726951.1|727925.8|726925.8|728490.4|726951.5|727925.8|726419.5|39
1631889430000|2021-09-17 14:37:10|727929.4|726929.4|728426.3|726426.3|728449.9|726947.5|727904.4|726410.6|36
1631889440000|2021-09-17 14:37:20|728433|726433|727911.6|726911.6|728438.1|726926.6|727911.6|726398.8|39
1631889450000|2021-09-17 14:37:30|727918.8|726918.8|728470.1|726470.1|728477|726952.9|727907.3|726421.1|36
1631889460000|2021-09-17 14:37:40|728468.3|726468.3|728405.2|726405.2|728468.3|726957.4|727907.1|726403.2|34
1631889470000|2021-09-17 14:37:50|727921.4|726921.4|728436.7|726436.7|728436.7|726923.4|727889.1|726401.8|36
1631889480000|2021-09-17 14:38:00|728440.6|726440.6|727901.1|726901.1|728440.6|726933.4|727883.2|726384.7|39
1631889490000|2021-09-17 14:38:10|728363|726363|728265.8|726265.8|728363|726795|727734.9|726187|35
1631889500000|2021-09-17 14:38:20|728266.2|726266.2|728244.4|726244.4|728270.6|726746.3|727714.1|726227.1|31
1631889510000|2021-09-17 14:38:30|728251.9|726251.9|728226.9|726226.9|728251.9|726251.9|728217.1|726217.1|24
1631889520000|2021-09-17 14:38:40|728228.6|726228.6|727773.1|726773.1|728281.5|726773.1|727738|726225.5|26
1631889530000|2021-09-17 14:38:50|727776.9|726776.9|727732.4|726732.4|728275.7|726778.2|727727.6|726229.3|36
1631889540000|2021-09-17 14:39:00|727724.2|726724.2|727724.2|726724.2|727740.4|726740.4|727711.1|726711.1|32
1631889550000|2021-09-17 14:39:10|727720.6|726720.6|728286|726286|728298.4|726792.3|727714.3|726271.6|31
1631889560000|2021-09-17 14:39:20|728283.1|726283.1|727785.1|726785.1|728296.9|726790.8|727748.5|726162.2|39
1631889570000|2021-09-17 14:39:30|727779.5|726779.5|727901.1|726901.1|728348.1|726905|727779.5|726254|37
1631889580000|2021-09-17 14:39:40|727901.3|726901.3|728356.1|726356.1|728368.2|726901.3|727837.2|726353.1|36
1631889590000|2021-09-17 14:39:50|728363|726363|728275.9|726275.9|728363|726871.6|727837.8|726272.2|32
1631889600000|2021-09-17 14:40:00|728276|726276|727845.8|726845.8|728355.5|726872.4|727807|726275.5|37
1631889610000|2021-09-17 14:40:10|727846.5|726846.5|727812.2|726812.2|728365.7|726876.1|727812.2|726351.3|35
1631889620000|2021-09-17 14:40:20|727814|726814|727873.9|726873.9|728386.5|726892.4|727807.1|726292.3|33
1631889630000|2021-09-17 14:40:30|727878.9|726878.9|728425.3|726425.3|728433.7|726918|727876.8|726391.4|36
1631889640000|2021-09-17 14:40:40|728423.1|726423.1|727964.2|726964.2|728427.7|726964.2|727905.4|726414.5|37
1631889650000|2021-09-17 14:40:50|727970.9|726970.9|727966.1|726966.1|728472.4|726976.4|727949.6|726468|35
1631889660000|2021-09-17 14:41:00|727967.3|726967.3|728525.1|726525.1|728525.1|726974.5|727950.1|726460.6|36
1631889670000|2021-09-17 14:41:10|728511.8|726511.8|728560.6|726560.6|728560.6|727073.1|728000.9|726503.7|30
1631889680000|2021-09-17 14:41:20|728561.1|726561.1|728049.2|727049.2|728561.1|727057.3|728023.2|726561.1|26
1631889690000|2021-09-17 14:41:30|728049.7|727049.7|728032.2|727032.2|728541.5|727067.3|728021.3|726539.2|25
1631889700000|2021-09-17 14:41:40|728033.4|727033.4|728026.6|727026.6|728045.6|727045.6|728019.1|727019.1|33
1631889710000|2021-09-17 14:41:50|728024.4|727024.4|728036.5|727036.5|728047|727047|728024.4|727024.4|25
1631889720000|2021-09-17 14:42:00|728037.9|727037.9|728053.6|727053.6|728057.5|727057.5|728026.8|727026.8|28
1631889730000|2021-09-17 14:42:10|728051.8|727051.8|728567.6|726567.6|728573.3|727059.4|728040.5|726564.6|27
1631889740000|2021-09-17 14:42:20|728567.3|726567.3|728054.7|727054.7|728567.3|727065.9|728051.5|726567.3|37
1631889750000|2021-09-17 14:42:30|728051|727051|728052.5|727052.5|728557.1|727052.5|728034.8|726543.2|35
1631889760000|2021-09-17 14:42:40|728053.1|727053.1|728048.9|727048.9|728068.7|727068.7|728032.2|727032.2|34
1631889770000|2021-09-17 14:42:50|728045.9|727045.9|728046.1|727046.1|728056.3|727056.3|728044.1|727044.1|27
1631889780000|2021-09-17 14:43:00|728045.9|727045.9|728052.2|727052.2|728059|727059|728024.7|727024.7|36
1631889790000|2021-09-17 14:43:10|728052.3|727052.3|728052.1|727052.1|728059.9|727059.9|728041.8|727041.8|29
1631889800000|2021-09-17 14:43:20|728052.6|727052.6|728062.3|727062.3|728083.3|727083.3|728048.9|727048.9|28
1631889810000|2021-09-17 14:43:30|728063.5|727063.5|728098.6|727098.6|728596.9|727105.6|728062.7|726579.8|29
1631889820000|2021-09-17 14:43:40|728101.7|727101.7|728567.5|726567.5|728612.6|727101.7|728067.2|726557.8|36
1631889830000|2021-09-17 14:43:50|728066.6|727066.6|728437.7|726437.7|728567.9|727072.3|728058.8|726437.7|36
1631889840000|2021-09-17 14:44:00|728442|726442|728431.4|726431.4|728473.8|726925.3|727925.3|726410.6|38
1631889850000|2021-09-17 14:44:10|728431.6|726431.6|728433.3|726433.3|728471.2|726957.7|727934.3|726431.2|38
1631889860000|2021-09-17 14:44:20|728433.5|726433.5|728082.7|727082.7|728609.1|727095.4|728071.7|726433.5|38
1631889870000|2021-09-17 14:44:30|728079.2|727079.2|728574|726574|728591.6|727079.2|728079.2|726569|30
1631889880000|2021-09-17 14:44:40|728572.1|726572.1|728606.9|726606.9|728620.8|727077.4|728077.4|726569.4|28
1631889890000|2021-09-17 14:44:50|728602.2|726602.2|728725.1|726725.1|728732.4|727122.5|728116.1|726598.4|31
1631889900000|2021-09-17 14:45:00|728733.2|726733.2|728301.2|727301.2|728807.5|727322.8|728255.8|726733.2|38
1631889910000|2021-09-17 14:45:10|728299.6|727299.6|728360.4|727360.4|728881.7|727381|728299.6|726865|30
1631889920000|2021-09-17 14:45:20|728358.5|727358.5|728864.4|726864.4|728878.2|727376.7|728358.5|726864.4|25
1631889930000|2021-09-17 14:45:30|728358.9|727358.9|728869.5|726869.5|728905.4|727388.4|728354|726862.7|37
1631889940000|2021-09-17 14:45:40|728357.7|727357.7|728363.9|727363.9|728880.3|727368.8|728357.7|726861.1|32
1631889950000|2021-09-17 14:45:50|728360.4|727360.4|728360.6|727360.6|728382|727382|728360|727360|34
1631889960000|2021-09-17 14:46:00|728360.8|727360.8|728513.2|727513.2|728961.4|727515|728360.8|726961.4|34
1631889970000|2021-09-17 14:46:10|728535|727535|728375.9|727375.9|728967|727535|728368.7|726881|33
1631889980000|2021-09-17 14:46:20|728375.4|727375.4|728390.1|727390.1|728905.8|727390.1|728368.1|726884.7|29
1631889990000|2021-09-17 14:46:30|728898.4|726898.4|728942.6|726942.6|728944.5|727424.7|728389.3|726890|28
1631890000000|2021-09-17 14:46:40|728922.4|726922.4|728937.2|726937.2|728979.6|727471.7|728411.1|726902.3|38
1631890010000|2021-09-17 14:46:50|728939.1|726939.1|728963.7|726963.7|728977.9|727453.8|728450.7|726936.5|33
1631890020000|2021-09-17 14:47:00|728965|726965|728980|726980|729024|727484.9|728472.7|726959.2|31
1631890030000|2021-09-17 14:47:10|728979.2|726979.2|728979|726979|728985.9|727513.3|728500.7|726968.5|28
1631890040000|2021-09-17 14:47:20|728982.1|726982.1|728509.5|727509.5|728985.3|727509.5|728488.5|726980.9|15
1631890050000|2021-09-17 14:47:30|728514.4|727514.4|728521.1|727521.1|729066.7|727538.8|728491.1|726990.4|30
1631890060000|2021-09-17 14:47:40|728528.2|727528.2|728972.2|726972.2|728987.9|727528.2|728467|726957.5|29
1631890070000|2021-09-17 14:47:50|728476.9|727476.9|728494.5|727494.5|729004.2|727502.8|728462.4|727000.5|30
1631890080000|2021-09-17 14:48:00|728494.6|727494.6|728495.4|727495.4|728502.8|727502.8|728490.2|727490.2|20
1631890090000|2021-09-17 14:48:10|728495.2|727495.2|728502.9|727502.9|728517|727517|728493.7|727493.7|23
1631890100000|2021-09-17 14:48:20|728515.6|727515.6|728458.6|727458.6|728952.5|727515.6|728447.9|726952.5|23
1631890110000|2021-09-17 14:48:30|728457.2|727457.2|728466.8|727466.8|728963.8|727469.8|728449.5|726951.5|31
1631890120000|2021-09-17 14:48:40|728468.8|727468.8|728962.3|726962.3|728981.9|727484.7|728457.6|726961.5|31
1631890130000|2021-09-17 14:48:50|728962.7|726962.7|728931.6|726931.6|728974.6|727471.4|728454.8|726929.6|31
1631890140000|2021-09-17 14:49:00|728929.6|726929.6|728984.1|726984.1|728998.1|727463.9|728450.9|726925.3|36
1631890150000|2021-09-17 14:49:10|728982.3|726982.3|728985.9|726985.9|728992.3|726992.3|728979.2|726979.2|28
1631890160000|2021-09-17 14:49:20|728986.7|726986.7|728986.2|726986.2|729011|727486.4|728486.4|726976.2|35
1631890170000|2021-09-17 14:49:30|728989.7|726989.7|728985|726985|728997.3|727482.6|728482.6|726973.8|35
1631890180000|2021-09-17 14:49:40|728982.6|726982.6|728518.5|727518.5|728992.2|727523.5|728495|726969.9|29
1631890190000|2021-09-17 14:49:50|728521.6|727521.6|728527|727527|729038.1|727539.2|728502.9|726996.1|35
1631890200000|2021-09-17 14:50:00|728524.9|727524.9|728971.1|726971.1|729030.4|727529.6|728505.8|726952.7|35
1631890210000|2021-09-17 14:50:10|728970.5|726970.5|728968.3|726968.3|728978|726978|728949.1|726949.1|32
1631890220000|2021-09-17 14:50:20|728972|726972|728968.3|726968.3|728972.7|726972.7|728961.5|726961.5|14
1631890230000|2021-09-17 14:50:30|728970.2|726970.2|728968.8|726968.8|728970.2|726970.2|728963|726963|17
1631890240000|2021-09-17 14:50:40|728969.9|726969.9|728979.3|726979.3|729000.2|727000.2|728969.9|726969.9|25
1631890250000|2021-09-17 14:50:50|728980.8|726980.8|728990.2|726990.2|728995.1|726995.1|728979.6|726979.6|25
1631890260000|2021-09-17 14:51:00|728991.7|726991.7|729010.9|727010.9|729010.9|727010.9|728990.7|726990.7|30
1631890270000|2021-09-17 14:51:10|729004.7|727004.7|729023.6|727023.6|729027.9|727519.5|728519.5|727000.7|22
1631890280000|2021-09-17 14:51:20|729018.3|727018.3|728996.5|726996.5|729020.2|727520.9|728516.3|726995.2|29
1631890290000|2021-09-17 14:51:30|728995.6|726995.6|729014.6|727014.6|729018.8|727018.8|728964.7|726964.7|37
1631890300000|2021-09-17 14:51:40|729015.9|727015.9|728957.4|726957.4|729017.1|727017.1|728957.4|726957.4|26
1631890310000|2021-09-17 14:51:50|728958.6|726958.6|728423.3|727423.3|728958.6|727423.3|728423.3|726923.1|27
1631890320000|2021-09-17 14:52:00|728431.9|727431.9|728996.1|726996.1|729003.2|727508|728431.4|726930.1|28
1631890330000|2021-09-17 14:52:10|728995|726995|728472.5|727472.5|728995|727488.3|728447|726935.7|27
1631890340000|2021-09-17 14:52:20|728470|727470|728908.3|726908.3|728927.7|727475.7|728436.5|726904|30
1631890350000|2021-09-17 14:52:30|728909.2|726909.2|728917.2|726917.2|728927.6|726927.6|728901.4|726901.4|27
1631890360000|2021-09-17 14:52:40|728915.5|726915.5|728901.6|726901.6|728918.4|726918.4|728896|726896|24
1631890370000|2021-09-17 14:52:50|728902|726902|728929.7|726929.7|728947.3|727440.9|728426.9|726900.7|32
1631890380000|2021-09-17 14:53:00|728925.2|726925.2|728364.3|727364.3|728925.2|727412.8|728364.3|726853.7|28
1631890390000|2021-09-17 14:53:10|728376.5|727376.5|728883.4|726883.4|728924.9|727423.7|728365.8|726871.4|34
1631890400000|2021-09-17 14:53:20|728888.8|726888.8|728348.4|727348.4|728888.8|727375.1|728348.4|726849.8|28
1631890410000|2021-09-17 14:53:30|728351.3|727351.3|728800.7|726800.7|728837.8|727351.3|728301.7|726788.7|34
1631890420000|2021-09-17 14:53:40|728291.6|727291.6|728296.3|727296.3|728821|727304.6|728271.3|726777|30
1631890430000|2021-09-17 14:53:50|728284.5|727284.5|728653.7|726653.7|728817.2|727301.9|728168.6|726653.7|34
1631890440000|2021-09-17 14:54:00|728658.6|726658.6|728180.1|727180.1|728671.7|727180.1|728164.5|726656.9|22
1631890450000|2021-09-17 14:54:10|728176.7|727176.7|728253.4|727253.4|728667|727293|728171.2|726667|28
1631890460000|2021-09-17 14:54:20|728253.1|727253.1|728697.2|726697.2|728697.2|727253.7|728181.2|726697.2|30
1631890470000|2021-09-17 14:54:30|728696.8|726696.8|728682.8|726682.8|728696.8|727189.2|728184.5|726678.4|20
1631890480000|2021-09-17 14:54:40|728680.8|726680.8|728173.7|727173.7|728681.9|727188.7|728170.6|726676.1|23
1631890490000|2021-09-17 14:54:50|728176|727176|728095.4|727095.4|728635.1|727179.5|728055.8|726607.4|35
1631890500000|2021-09-17 14:55:00|728105.4|727105.4|728100.6|727100.6|728610.5|727117.8|727972.4|726604|31
1631890510000|2021-09-17 14:55:10|728093.9|727093.9|728194.5|727194.5|728727.8|727241.4|728093.9|726697.2|37
1631890520000|2021-09-17 14:55:20|728198.2|727198.2|728189.6|727189.6|728201.7|727201.7|728186.7|727186.7|28
1631890530000|2021-09-17 14:55:30|728185.3|727185.3|728686.9|726686.9|728692.1|727186.6|728177.7|726680.3|26
1631890540000|2021-09-17 14:55:40|728686.8|726686.8|728258.4|727258.4|728747.3|727258.4|728223.3|726686.8|25
1631890550000|2021-09-17 14:55:50|728255|727255|728884.3|726884.3|728907.7|727386.8|728252|726882|29
1631890560000|2021-09-17 14:56:00|728893.6|726893.6|728941.4|726941.4|728962.3|727426.6|728414.5|726879.9|35
1631890570000|2021-09-17 14:56:10|728941.2|726941.2|728471|727471|728988.1|727471|728463.8|726898.2|36
1631890580000|2021-09-17 14:56:20|728484.3|727484.3|728955.2|726955.2|728994.2|727484.3|728467.8|726955.2|27
1631890590000|2021-09-17 14:56:30|728969.6|726969.6|728543.9|727543.9|729063.9|727544.5|728518.2|726963.4|30
1631890600000|2021-09-17 14:56:40|728543.4|727543.4|729072.9|727072.9|729094.1|727559.1|728541.5|727034.1|31
1631890610000|2021-09-17 14:56:50|729076.5|727076.5|728983|726983|729076.5|727444.9|728444.9|726919.1|33
1631890620000|2021-09-17 14:57:00|728981.6|726981.6|728961.1|726961.1|728991.7|726991.7|728947.1|726947.1|30
1631890630000|2021-09-17 14:57:10|728954.6|726954.6|729019.6|727019.6|729021.4|727522.3|728522.3|726954.6|24
1631890640000|2021-09-17 14:57:20|729019.7|727019.7|728995.6|726995.6|729023.4|727509|728480.5|726991.2|24
1631890650000|2021-09-17 14:57:30|728993|726993|729048.5|727048.5|729048.9|727560.7|728487.6|726974.6|33
1631890660000|2021-09-17 14:57:40|729050.9|727050.9|729030.5|727030.5|729074.6|727553|728553|727022|27
1631890670000|2021-09-17 14:57:50|729030.2|727030.2|728627.4|727627.4|729149.4|727644|728538.5|727030.2|37
1631890680000|2021-09-17 14:58:00|729147.6|727147.6|728616.2|727616.2|729166.6|727627|728614.4|727112.1|31
1631890690000|2021-09-17 14:58:10|728622.2|727622.2|728704.4|727704.4|728719.7|727719.7|728619.6|727619.6|33
1631890700000|2021-09-17 14:58:20|728718.3|727718.3|728771.9|727771.9|729293.3|727791.5|728709.6|727258|34
1631890710000|2021-09-17 14:58:30|728772|727772|728614.6|727614.6|729285|727792|728614.6|727135.8|34
1631890720000|2021-09-17 14:58:40|729143.7|727143.7|728629.5|727629.5|729189.7|727666.9|728629.5|727135.7|32
1631890730000|2021-09-17 14:58:50|728626.1|727626.1|728900.3|726900.3|729034|727627.2|728401.8|726900.3|40
1631890740000|2021-09-17 14:59:00|728405.8|727405.8|728896.1|726896.1|728902.8|727413.1|728331.3|726853.1|38
1631890750000|2021-09-17 14:59:10|728399.7|727399.7|728935.6|726935.6|728935.6|727442.9|728301|726796.8|27
1631890760000|2021-09-17 14:59:20|728934.6|726934.6|728930.7|726930.7|728962.3|726962.3|728926|726926|31
1631890770000|2021-09-17 14:59:30|728928.5|726928.5|728903.5|726903.5|728977.5|726977.5|728883.8|726883.8|33
1631890780000|2021-09-17 14:59:40|728876.1|726876.1|728385.8|727385.8|728883.5|727388.6|728380.5|726876.1|19
1631890790000|2021-09-17 14:59:50|728384.2|727384.2|728870|726870|728919.5|727390|728357.2|726857.1|35
1631890800000|2021-09-17 15:00:00|728874.1|726874.1|729028.1|727028.1|729034.2|727434|728429.4|726869.4|36
1631890810000|2021-09-17 15:00:10|728996.3|726996.3|728508.4|727508.4|729064.1|727509.2|728500.5|726989.6|31
1631890820000|2021-09-17 15:00:20|728507.9|727507.9|728408.3|727408.3|729014.9|727512.6|728407|726903.9|30
1631890830000|2021-09-17 15:00:30|728905.3|726905.3|728827.1|726827.1|728905.8|726905.8|728827.1|726827.1|34
1631890840000|2021-09-17 15:00:40|728854.2|726854.2|728909.2|726909.2|728929.9|726929.9|728849|726849|33
1631890850000|2021-09-17 15:00:50|728902.4|726902.4|728914.7|726914.7|728941.4|726941.4|728902.4|726902.4|30
1631890860000|2021-09-17 15:01:00|728939.5|726939.5|728904.2|726904.2|728944.2|726944.2|728884.5|726884.5|34
1631890870000|2021-09-17 15:01:10|728896.2|726896.2|728916.6|726916.6|728933.1|726933.1|728879.5|726879.5|28
1631890880000|2021-09-17 15:01:20|728921.7|726921.7|728999.6|726999.6|729015.5|727015.5|728890.5|726890.5|29
1631890890000|2021-09-17 15:01:30|729005.5|727005.5|729026.1|727026.1|729037.7|727485.1|728470.6|726967.9|35
1631890900000|2021-09-17 15:01:40|729027.5|727027.5|728986|726986|729027.5|727498.1|728491.5|726985.5|28
1631890910000|2021-09-17 15:01:50|728499|727499|729007.3|727007.3|729015.1|727535.2|728494.8|726998.3|28
1631890920000|2021-09-17 15:02:00|729029|727029|729017|727017|729029|727515.6|728510.3|726999.3|30
1631890930000|2021-09-17 15:02:10|729016|727016|729068.1|727068.1|729081.7|727559.7|728522.6|727012.9|25
1631890940000|2021-09-17 15:02:20|728555.2|727555.2|729027.5|727027.5|729086.2|727583.2|728555.1|727027.5|30
1631890950000|2021-09-17 15:02:30|729030|727030|728990|726990|729030.2|727462.3|728462.3|726959.9|33
1631890960000|2021-09-17 15:02:40|728985|726985|728553.9|727553.9|729041.6|727562.9|728486.4|726982.1|28
1631890970000|2021-09-17 15:02:50|728558.4|727558.4|728525.7|727525.7|729041.1|727560.7|728525.7|727029.2|25
1631890980000|2021-09-17 15:03:00|729041.8|727041.8|729030|727030|729066.9|727531.1|728521|727014.6|27
1631890990000|2021-09-17 15:03:10|728530.7|727530.7|729085.7|727085.7|729099.3|727561|728520|727027.1|31
1631891000000|2021-09-17 15:03:20|729109|727109|729035.9|727035.9|729109|727565.9|728552.5|727027.5|31
1631891010000|2021-09-17 15:03:30|729045.6|727045.6|729092|727092|729102|727575.4|728515.3|727018.6|30
1631891020000|2021-09-17 15:03:40|729092.7|727092.7|729061.6|727061.6|729097.5|727097.5|729038|727038|37
1631891030000|2021-09-17 15:03:50|729074.1|727074.1|729095.6|727095.6|729111.8|727111.8|729058.7|727058.7|33
1631891040000|2021-09-17 15:04:00|729093.4|727093.4|729108.7|727108.7|729112.3|727112.3|729089|727089|29
1631891050000|2021-09-17 15:04:10|729146.8|727146.8|728641|727641|729212.8|727665.8|728602|727110.5|36
1631891060000|2021-09-17 15:04:20|728638.5|727638.5|729193.7|727193.7|729207.5|727680|728638.5|727146.6|39
1631891070000|2021-09-17 15:04:30|729181.8|727181.8|729183.1|727183.1|729259.6|727734.9|728668.2|727162.2|40
1631891080000|2021-09-17 15:04:40|729193.3|727193.3|729208.9|727208.9|729227.6|727715.9|728694.4|727147.2|31
1631891090000|2021-09-17 15:04:50|729173.2|727173.2|729157.9|727157.9|729192.6|727192.6|729133.1|727133.1|33
1631891100000|2021-09-17 15:05:00|729174.6|727174.6|729245.7|727245.7|729268.6|727268.6|729161.8|727161.8|33
1631891110000|2021-09-17 15:05:10|729247|727247|729243.5|727243.5|729259|727259|729229.8|727229.8|25
1631891120000|2021-09-17 15:05:20|729248.7|727248.7|729265.2|727265.2|729288.5|727288.5|729243|727243|27
1631891130000|2021-09-17 15:05:30|729275|727275|729258.8|727258.8|729287|727287|729229.5|727229.5|35
1631891140000|2021-09-17 15:05:40|729254.5|727254.5|729303|727303|729322.4|727322.4|729254.5|727254.5|29
1631891150000|2021-09-17 15:05:50|729300.2|727300.2|729302.8|727302.8|729331.3|727331.3|729293.5|727293.5|25
1631891160000|2021-09-17 15:06:00|729308.9|727308.9|729328.3|727328.3|729338.2|727338.2|729303.7|727303.7|32
1631891170000|2021-09-17 15:06:10|729311.5|727311.5|729304.2|727304.2|729317.2|727317.2|729286.1|727286.1|29
1631891180000|2021-09-17 15:06:20|729289.5|727289.5|729288|727288|729317|727317|729285.8|727285.8|21
1631891190000|2021-09-17 15:06:30|729284|727284|729258.4|727258.4|729299|727299|729245.3|727245.3|18
1631891200000|2021-09-17 15:06:40|729257|727257|729210.1|727210.1|729272.7|727272.7|729209.2|727209.2|23
1631891210000|2021-09-17 15:06:50|729208.1|727208.1|729206|727206|729209.7|727209.7|729205.1|727205.1|12
1631891220000|2021-09-17 15:07:00|729205.3|727205.3|729214|727214|729240.1|727758.9|728732.7|727195.2|19
1631891230000|2021-09-17 15:07:10|729201.9|727201.9|729223.3|727223.3|729231.3|727231.3|729201.9|727201.9|20
1631891240000|2021-09-17 15:07:20|729229.9|727229.9|729205.9|727205.9|729238.2|727238.2|729196.1|727196.1|30
1631891250000|2021-09-17 15:07:30|729207.7|727207.7|729168.8|727168.8|729211.7|727682.5|728642.1|727160.1|31
1631891260000|2021-09-17 15:07:40|729165.1|727165.1|729140|727140|729172|727172|729120.7|727120.7|23
1631891270000|2021-09-17 15:07:50|729142.1|727142.1|729156.3|727156.3|729183.7|727663.4|728663.4|727136.7|29
1631891280000|2021-09-17 15:08:00|729156.7|727156.7|729156.4|727156.4|729170.3|727662.4|728643.2|727154.2|23
1631891290000|2021-09-17 15:08:10|729156.1|727156.1|729157.7|727157.7|729171.8|727171.8|729149.7|727149.7|19
1631891300000|2021-09-17 15:08:20|729157.3|727157.3|729184|727184|729191.2|727191.2|729154.8|727154.8|14
1631891310000|2021-09-17 15:08:30|729182.8|727182.8|729251.4|727251.4|729275.6|727701.8|728696.4|727182.8|25
1631891320000|2021-09-17 15:08:40|729281|727281|728813.2|727813.2|729325.7|727829.4|728793.3|727281|23
1631891330000|2021-09-17 15:08:50|728810|727810|729345.5|727345.5|729360.2|727840.5|728803.8|727307.1|27
1631891340000|2021-09-17 15:09:00|729343.5|727343.5|729305.2|727305.2|729343.5|727343.5|729303.5|727303.5|22
1631891350000|2021-09-17 15:09:10|729306.8|727306.8|729326.6|727326.6|729326.6|727326.6|729303.9|727303.9|13
1631891360000|2021-09-17 15:09:20|729315.4|727315.4|728796.6|727796.6|729315.4|727798|728787.3|727293.8|17
1631891370000|2021-09-17 15:09:30|728791|727791|728798.1|727798.1|728806.9|727806.9|728788.8|727788.8|14
1631891380000|2021-09-17 15:09:40|729304.7|727304.7|729294.6|727294.6|729318.4|727318.4|729287.5|727287.5|19
1631891390000|2021-09-17 15:09:50|729301.8|727301.8|728819.9|727819.9|729331.8|727819.9|728807.7|727301.8|15
1631891400000|2021-09-17 15:10:00|728824.2|727824.2|729445.2|727445.2|729463.4|727913.1|728821.6|727339.6|30
1631891410000|2021-09-17 15:10:10|729450.1|727450.1|729451.1|727451.1|729500.3|727971.5|728923.6|727423|26
1631891420000|2021-09-17 15:10:20|729454.7|727454.7|729471.4|727471.4|729489.1|727971.9|728955.2|727454.7|27
1631891430000|2021-09-17 15:10:30|729464.2|727464.2|729500.7|727500.7|729523.5|728016.7|728958.1|727462.3|33
1631891440000|2021-09-17 15:10:40|729490.1|727490.1|728992.6|727992.6|729516.9|728010.3|728986.2|727472.4|33
1631891450000|2021-09-17 15:10:50|728990.3|727990.3|729001.5|728001.5|729543.5|728037.4|728986.6|727496.6|34
1631891460000|2021-09-17 15:11:00|729011.1|728011.1|729521.6|727521.6|729521.6|728022.3|728995.7|727521.6|24
1631891470000|2021-09-17 15:11:10|729519.1|727519.1|729023.5|728023.5|729526.5|728028.5|729013.6|727502.3|32
1631891480000|2021-09-17 15:11:20|729021.4|728021.4|729510.3|727510.3|729516.8|728046.7|729016.8|727509.2|26
1631891490000|2021-09-17 15:11:30|729015|728015|729006.2|728006.2|729531.2|728015|728991|727507.7|26
1631891500000|2021-09-17 15:11:40|729006.5|728006.5|729493.6|727493.6|729519.4|728006.5|728977.1|727452.5|33
1631891510000|2021-09-17 15:11:50|729494.2|727494.2|729485.9|727485.9|729494.2|727988.8|728988.8|727470.9|20
1631891520000|2021-09-17 15:12:00|729472.6|727472.6|729490.8|727490.8|729502.8|727985.7|728945.7|727437.5|28
1631891530000|2021-09-17 15:12:10|728934.6|727934.6|728989.3|727989.3|729508.5|727989.3|728931.9|727451.7|28
1631891540000|2021-09-17 15:12:20|728960.4|727960.4|729459.7|727459.7|729497.7|727986.7|728960.4|727459.7|25
1631891550000|2021-09-17 15:12:30|729462.8|727462.8|728979.7|727979.7|729498.2|727996.4|728960.6|727462.8|18
1631891560000|2021-09-17 15:12:40|728968.7|727968.7|728962.4|727962.4|729504.6|727995.2|728944.6|727482.1|38
1631891570000|2021-09-17 15:12:50|728967.6|727967.6|729333.3|727333.3|729449.6|727980.2|728847.5|727288.1|37
1631891580000|2021-09-17 15:13:00|729345.6|727345.6|728787.9|727787.9|729357.1|727826.5|728785.6|727299.5|32
1631891590000|2021-09-17 15:13:10|728805.5|727805.5|729327.2|727327.2|729362.2|727858.3|728787.7|727324.1|36
1631891600000|2021-09-17 15:13:20|729334.5|727334.5|729309.5|727309.5|729376.1|727853.5|728828.8|727309.5|35
1631891610000|2021-09-17 15:13:30|729313.6|727313.6|729294.8|727294.8|729339.9|727790.2|728743.7|727241|31
1631891620000|2021-09-17 15:13:40|729289.2|727289.2|729254.8|727254.8|729300.1|727768.4|728734.3|727249.5|32
1631891630000|2021-09-17 15:13:50|729252.7|727252.7|729241|727241|729253.2|727717.4|728710.8|727215.1|32
1631891640000|2021-09-17 15:14:00|729223.6|727223.6|728710.1|727710.1|729250.8|727730.4|728707.2|727215.3|29
1631891650000|2021-09-17 15:14:10|728710.4|727710.4|728720.1|727720.1|729221.2|727733.4|728708.2|727216.5|23
1631891660000|2021-09-17 15:14:20|728720.4|727720.4|728726.5|727726.5|729231.7|727738.4|728709.2|727231.7|28
1631891670000|2021-09-17 15:14:30|728728.7|727728.7|728683.1|727683.1|729229|727728.7|728683.1|727219|18
1631891680000|2021-09-17 15:14:40|729181.6|727181.6|728625.1|727625.1|729205.8|727691|728615.3|727132|36
1631891690000|2021-09-17 15:14:50|728626.7|727626.7|728649.9|727649.9|729151|727651.1|728626.7|727117.5|29
1631891700000|2021-09-17 15:15:00|728649.6|727649.6|728622.9|727622.9|729171.2|727672.3|728622.9|727134.7|40
1631891710000|2021-09-17 15:15:10|728631.9|727631.9|728628.2|727628.2|729126.6|727648|728606.7|727097.4|30
1631891720000|2021-09-17 15:15:20|728630.9|727630.9|728627.8|727627.8|728637.9|727637.9|728618.7|727618.7|30
1631891730000|2021-09-17 15:15:30|728627.4|727627.4|728557.3|727557.3|729057.4|727631.6|728523.6|727034.2|30
1631891740000|2021-09-17 15:15:40|728556.1|727556.1|728531.4|727531.4|729041.8|727560.3|728524.9|727036.3|33
1631891750000|2021-09-17 15:15:50|728541|727541|728518.3|727518.3|729039.5|727542.5|728517.1|726974.8|27
1631891760000|2021-09-17 15:16:00|728519.1|727519.1|729088.8|727088.8|729150.3|727616.5|728519.1|727055.5|36
1631891770000|2021-09-17 15:16:10|728591.3|727591.3|729097.9|727097.9|729110.7|727597.8|728584.1|727094.2|35
1631891780000|2021-09-17 15:16:20|729097.4|727097.4|729106.9|727106.9|729132.2|727620|728592.6|727087.6|34
1631891790000|2021-09-17 15:16:30|729104.9|727104.9|728592|727592|729113.3|727596.4|728590.8|727091.7|23
1631891800000|2021-09-17 15:16:40|728591.9|727591.9|729110.5|727110.5|729123.2|727599.1|728590.3|727099.2|27
1631891810000|2021-09-17 15:16:50|729110.8|727110.8|728678.7|727678.7|729170|727685.5|728673.8|727110.8|26
1631891820000|2021-09-17 15:17:00|728667.9|727667.9|729149.5|727149.5|729176.2|727667.9|728654.9|727145.2|25
1631891830000|2021-09-17 15:17:10|729148|727148|729144.8|727144.8|729156.4|727156.4|729143.2|727143.2|16
1631891840000|2021-09-17 15:17:20|729145.9|727145.9|728647.5|727647.5|729151.2|727659|728630.1|727144.2|20
1631891850000|2021-09-17 15:17:30|728647.1|727647.1|729162.2|727162.2|729164.8|727658|728642.9|727148.8|24
1631891860000|2021-09-17 15:17:40|728656.5|727656.5|728660.4|727660.4|728662.6|727662.6|728653.7|727653.7|10
1631891870000|2021-09-17 15:17:50|728661|727661|729127.9|727127.9|729138.7|727685.7|728659.4|727127|27
1631891880000|2021-09-17 15:18:00|729082.9|727082.9|728498.5|727498.5|729093.8|727576.3|728475.8|726989.4|26
1631891890000|2021-09-17 15:18:10|728999.2|726999.2|729007.4|727007.4|729017.4|727528.2|728486.9|726984.3|36
1631891900000|2021-09-17 15:18:20|729009.6|727009.6|728472.8|727472.8|729014.8|727472.8|728472.8|726975.2|24
1631891910000|2021-09-17 15:18:30|728469.4|727469.4|728527.4|727527.4|729043|727541|728467.3|727022.7|28
1631891920000|2021-09-17 15:18:40|728523.8|727523.8|728509.6|727509.6|729045|727552.5|728509.6|727009.1|23
1631891930000|2021-09-17 15:18:50|728513.9|727513.9|729047.8|727047.8|729049.1|727546.6|728495.5|727006.2|31
1631891940000|2021-09-17 15:19:00|728551.6|727551.6|729042.3|727042.3|729053.4|727557.5|728545|727035.8|25
1631891950000|2021-09-17 15:19:10|729044.4|727044.4|728470.8|727470.8|729045.5|727491.1|728468.6|726965.2|31
1631891960000|2021-09-17 15:19:20|728470.2|727470.2|728492.6|727492.6|728966.3|727494.5|728383.8|726901.5|31
1631891970000|2021-09-17 15:19:30|728494.8|727494.8|728968.3|726968.3|728989.8|727494.8|728457.5|726944.1|33
1631891980000|2021-09-17 15:19:40|728969.4|726969.4|728976.9|726976.9|728985|727489.3|728480.6|726964.3|17
1631891990000|2021-09-17 15:19:50|728977.2|726977.2|728565.6|727565.6|729087.2|727589.9|728564.4|726977.2|21
1631892000000|2021-09-17 15:20:00|728569.4|727569.4|729117.1|727117.1|729157.7|727623.6|728565.8|727114|31
1631892010000|2021-09-17 15:20:10|728600.3|727600.3|728580.5|727580.5|729097.4|727606.5|728580.5|727065|23
1631892020000|2021-09-17 15:20:20|728575.6|727575.6|728564.8|727564.8|729063.4|727575.6|728532.9|727033.2|21
1631892030000|2021-09-17 15:20:30|728536|727536|728947.8|726947.8|729036.1|727536|728536|726947.8|27
1631892040000|2021-09-17 15:20:40|728952.4|726952.4|728516.2|727516.2|729002.4|727524|728508.5|726939.3|29
1631892050000|2021-09-17 15:20:50|728517|727517|729002.7|727002.7|729027|727517|728517|726999|25
1631892060000|2021-09-17 15:21:00|729000|727000|728520.5|727520.5|729027.7|727529.2|728510.8|726969.3|28
1631892070000|2021-09-17 15:21:10|728522.2|727522.2|728971.8|726971.8|728983.2|727522.4|728479.3|726964.3|31
1631892080000|2021-09-17 15:21:20|728972.4|726972.4|728974.2|726974.2|728987.6|727482.4|728478.6|726968.4|25
1631892090000|2021-09-17 15:21:30|728976.1|726976.1|728484.1|727484.1|729005.5|727494|728482.1|726976.1|25
1631892100000|2021-09-17 15:21:40|728483.4|727483.4|728462.9|727462.9|728978.8|727490.7|728462.9|726958.7|28
1631892110000|2021-09-17 15:21:50|728466.5|727466.5|728951.3|726951.3|728951.3|727467.1|728427.9|726951.3|26
1631892120000|2021-09-17 15:22:00|728937.6|726937.6|728902.1|726902.1|728937.6|727419.8|728406.7|726866.7|37
1631892130000|2021-09-17 15:22:10|728897.9|726897.9|728924.3|726924.3|728962.4|727375.4|728375.4|726869.2|33
1631892140000|2021-09-17 15:22:20|728925.9|726925.9|728917.8|726917.8|728942.5|726942.5|728914.2|726914.2|29
1631892150000|2021-09-17 15:22:30|728906.1|726906.1|728851.5|726851.5|728920.6|727367.8|728367.8|726846.7|29
1631892160000|2021-09-17 15:22:40|728851.7|726851.7|728835|726835|728851.7|727332.3|728332.3|726822.8|16
1631892170000|2021-09-17 15:22:50|728841.3|726841.3|728820.5|726820.5|728841.3|727351.9|728317.6|726808.9|27
1631892180000|2021-09-17 15:23:00|728821.6|726821.6|728828.1|726828.1|728829.9|726829.9|728813.4|726813.4|23
1631892190000|2021-09-17 15:23:10|728827.7|726827.7|728325|727325|728853.5|727354.7|728325|726809.7|31
1631892200000|2021-09-17 15:23:20|728328.1|727328.1|728353.1|727353.1|728867.7|727371.7|728328.1|726814.3|26
1631892210000|2021-09-17 15:23:30|728848.2|726848.2|728808.5|726808.5|728856.7|727362.6|728280.3|726783.4|33
1631892220000|2021-09-17 15:23:40|728809.4|726809.4|728882.9|726882.9|728886.5|727291.2|728291.2|726776.6|34
1631892230000|2021-09-17 15:23:50|728885.2|726885.2|728903.1|726903.1|728903.1|727407.5|728360.4|726867.6|30
1631892240000|2021-09-17 15:24:00|728896.9|726896.9|728907.5|726907.5|728909|726909|728889.1|726889.1|19
1631892250000|2021-09-17 15:24:10|728899.5|726899.5|728899.5|726899.5|728905.6|726905.6|728892.3|726892.3|20
1631892260000|2021-09-17 15:24:20|728899.1|726899.1|728889.2|726889.2|728899.1|726899.1|728870.3|726870.3|26
1631892270000|2021-09-17 15:24:30|728890.2|726890.2|728893.3|726893.3|728900|727393.3|728393.3|726885|23
1631892280000|2021-09-17 15:24:40|728888.8|726888.8|728891.8|726891.8|728903.3|726903.3|728868.9|726868.9|15
1631892290000|2021-09-17 15:24:50|728894.3|726894.3|728418.8|727418.8|728902.4|727418.8|728392.2|726883.1|28
1631892300000|2021-09-17 15:25:00|728919.4|726919.4|728210.7|727210.7|728934.6|727404.8|728209.9|726730.7|37
1631892310000|2021-09-17 15:25:10|728717.4|726717.4|728673.3|726673.3|728717.4|726717.4|728671.2|726671.2|24
1631892320000|2021-09-17 15:25:20|728678.2|726678.2|728684.5|726684.5|728684.5|726684.5|728672.9|726672.9|19
1631892330000|2021-09-17 15:25:30|728682.9|726682.9|728683.4|726683.4|728690.4|726690.4|728671.6|726671.6|23
1631892340000|2021-09-17 15:25:40|728681.2|726681.2|728646.1|726646.1|728689.7|726689.7|728646.1|726646.1|17
1631892350000|2021-09-17 15:25:50|728663.9|726663.9|728695.4|726695.4|728722.2|726722.2|728663.9|726663.9|29
1631892360000|2021-09-17 15:26:00|728694.8|726694.8|728690.3|726690.3|728712.4|727211.5|728188.1|726688.4|28
1631892370000|2021-09-17 15:26:10|728692.3|726692.3|728267.4|727267.4|728767.5|727267.4|728199.4|726690.3|22
1631892380000|2021-09-17 15:26:20|728261|727261|728268.6|727268.6|728774.5|727279.7|728246.6|726764.2|22
1631892390000|2021-09-17 15:26:30|728271.3|727271.3|728874.1|726874.1|728875|727278.7|728271.3|726803.6|32
1631892400000|2021-09-17 15:26:40|728880.1|726880.1|728868.6|726868.6|728894.5|727374.2|728344.8|726851.8|38
1631892410000|2021-09-17 15:26:50|728865|726865|728865.8|726865.8|728884.8|726884.8|728852.5|726852.5|34
1631892420000|2021-09-17 15:27:00|728857.9|726857.9|728876.8|726876.8|728895|727384.5|728343.6|726850.1|31
1631892430000|2021-09-17 15:27:10|728371|727371|728902|726902|728913.7|727391.9|728311.3|726814|34
1631892440000|2021-09-17 15:27:20|728905.9|726905.9|728387.6|727387.6|728915.7|727392.7|728383|726877.1|25
1631892450000|2021-09-17 15:27:30|728392.7|727392.7|728886.2|726886.2|728920.9|727406.6|728392.7|726860.3|21
1631892460000|2021-09-17 15:27:40|728890|726890|728974.9|726974.9|729010.2|727489.1|728414|726888.2|26
1631892470000|2021-09-17 15:27:50|728464.5|727464.5|728448.9|727448.9|728966|727497|728448.9|726961.4|25
1631892480000|2021-09-17 15:28:00|728450|727450|728912.6|726912.6|728912.9|727452.6|728397.3|726897.5|27
1631892490000|2021-09-17 15:28:10|728915.2|726915.2|728882.2|726882.2|728915.8|727389|728360.9|726863.7|19
1631892500000|2021-09-17 15:28:20|728379.3|727379.3|728380.3|727380.3|728908.5|727382.3|728356|726894.5|19
1631892510000|2021-09-17 15:28:30|728380.8|727380.8|728890.3|726890.3|728898|727380.8|728380.8|726871.9|20
1631892520000|2021-09-17 15:28:40|728887.8|726887.8|728909.4|726909.4|728909.4|726909.4|728881.8|726881.8|22
1631892530000|2021-09-17 15:28:50|728904.3|726904.3|729080.3|727080.3|729080.5|727529.9|728414.8|726904.3|33
1631892540000|2021-09-17 15:29:00|729115.3|727115.3|729104.7|727104.7|729126.4|727593.5|728585.3|727065.7|36
1631892550000|2021-09-17 15:29:10|729101.8|727101.8|729126.2|727126.2|729163|727163|729096.2|727096.2|37
1631892560000|2021-09-17 15:29:20|729126.6|727126.6|729066.3|727066.3|729126.9|727126.9|729057.5|727057.5|28
1631892570000|2021-09-17 15:29:30|729128.2|727128.2|729131.8|727131.8|729147.5|727147.5|729101.8|727101.8|23
1631892580000|2021-09-17 15:29:40|729130.2|727130.2|729128.2|727128.2|729133.6|727133.6|729124.5|727124.5|19
1631892590000|2021-09-17 15:29:50|729129.1|727129.1|729119.7|727119.7|729132.3|727132.3|729105.5|727105.5|18
1631892600000|2021-09-17 15:30:00|729121.1|727121.1|728641.5|727641.5|729154.5|727641.5|728641.5|727121.1|27
1631892610000|2021-09-17 15:30:10|729136.2|727136.2|729117.6|727117.6|729142.1|727142.1|729112.4|727112.4|23
1631892620000|2021-09-17 15:30:20|729127.1|727127.1|729128.5|727128.5|729160.4|727631.1|728628.4|727123.6|29
1631892630000|2021-09-17 15:30:30|729230.1|727230.1|729290.2|727290.2|729304.7|727784.4|728704.4|727195.7|26
1631892640000|2021-09-17 15:30:40|729296.8|727296.8|729335.9|727335.9|729345.9|727819|728816.5|727268.7|35
1631892650000|2021-09-17 15:30:50|729347.3|727347.3|729340.5|727340.5|729373.7|727373.7|729312|727312|33
1631892660000|2021-09-17 15:31:00|729339.8|727339.8|729361.1|727361.1|729374.6|727374.6|729339.8|727339.8|27
1631892670000|2021-09-17 15:31:10|729362.3|727362.3|729362.5|727362.5|729376.6|727863.9|728862.6|727356.7|24
1631892680000|2021-09-17 15:31:20|729364.3|727364.3|729414.2|727414.2|729425.7|727926.2|728913.9|727361.5|26
1631892690000|2021-09-17 15:31:30|729415.4|727415.4|729413.9|727413.9|729426.1|727426.1|729410.8|727410.8|18
1631892700000|2021-09-17 15:31:40|729420.8|727420.8|729422.2|727422.2|729438.8|727438.8|729417.6|727417.6|19
1631892710000|2021-09-17 15:31:50|729398.5|727398.5|729450.5|727450.5|729457.3|727950.5|728927.4|727395.9|29
1631892720000|2021-09-17 15:32:00|729444.3|727444.3|729347.7|727347.7|729444.3|727849.6|728827.5|727332|31
1631892730000|2021-09-17 15:32:10|729330.3|727330.3|728915.7|727915.7|729420.5|727916.5|728859|727330.3|31
1631892740000|2021-09-17 15:32:20|729428.6|727428.6|729462.7|727462.7|729468.7|727963.5|728949.8|727411.9|30
1631892750000|2021-09-17 15:32:30|728957.8|727957.8|729470.3|727470.3|729473.7|727957.8|728957.8|727457.1|19
1631892760000|2021-09-17 15:32:40|729469.3|727469.3|729463.2|727463.2|729475.3|727475.3|729461.9|727461.9|14
1631892770000|2021-09-17 15:32:50|729478.3|727478.3|729449.8|727449.8|729479.3|727952|728945.6|727441.8|22
1631892780000|2021-09-17 15:33:00|729456|727456|729378.5|727378.5|729515.6|727515.6|729378.5|727378.5|31
1631892790000|2021-09-17 15:33:10|729375.8|727375.8|729388.5|727388.5|729401.7|727401.7|729342.2|727342.2|38
1631892800000|2021-09-17 15:33:20|729392.2|727392.2|729424.4|727424.4|729425.4|727425.4|729386.8|727386.8|28
1631892810000|2021-09-17 15:33:30|729426|727426|729438.2|727438.2|729438.2|727438.2|729411.3|727411.3|22
1631892820000|2021-09-17 15:33:40|729438.4|727438.4|729426.8|727426.8|729443|727443|729424.1|727424.1|19
1631892830000|2021-09-17 15:33:50|729454.1|727454.1|729494.4|727494.4|729495|727495|729454.1|727454.1|26
1631892840000|2021-09-17 15:34:00|729481.3|727481.3|729002.6|728002.6|729505.5|728002.6|729002.6|727434.5|29
1631892850000|2021-09-17 15:34:10|729001.5|728001.5|729384.2|727384.2|729512.3|728008.3|728988.9|727370.2|32
1631892860000|2021-09-17 15:34:20|729384.3|727384.3|729284.5|727284.5|729386|727386|729284.5|727284.5|31
1631892870000|2021-09-17 15:34:30|729294.4|727294.4|729299.6|727299.6|729305.7|727305.7|729277.7|727277.7|24
1631892880000|2021-09-17 15:34:40|729298.6|727298.6|729237.2|727237.2|729298.6|727298.6|729237.2|727237.2|31
1631892890000|2021-09-17 15:34:50|729246|727246|729316.2|727316.2|729318.9|727318.9|729229|727229|27
1631892900000|2021-09-17 15:35:00|729316.9|727316.9|728668.2|727668.2|729316.9|727716.2|728660|727163.3|37
1631892910000|2021-09-17 15:35:10|729174|727174|729187.5|727187.5|729195.3|727195.3|729162.6|727162.6|25
1631892920000|2021-09-17 15:35:20|729185.7|727185.7|729180.9|727180.9|729185.7|727631.6|728631.6|727119.4|32
1631892930000|2021-09-17 15:35:30|729177.5|727177.5|729135.6|727135.6|729199.5|727199.5|729101.3|727101.3|35
1631892940000|2021-09-17 15:35:40|729145|727145|729132.7|727132.7|729145|727145|729131.4|727131.4|21
1631892950000|2021-09-17 15:35:50|729132.3|727132.3|729100.5|727100.5|729144.4|727575.4|728575.4|727071.7|32
1631892960000|2021-09-17 15:36:00|729101.4|727101.4|729022.9|727022.9|729103.3|727103.3|729020.6|727020.6|33
1631892970000|2021-09-17 15:36:10|729022.2|727022.2|728990.5|726990.5|729033|727033|728989.6|726989.6|25
1631892980000|2021-09-17 15:36:20|728979.3|726979.3|729031.9|727031.9|729032.8|727032.8|728978.6|726978.6|26
1631892990000|2021-09-17 15:36:30|729033.7|727033.7|728978.3|726978.3|729034.7|727034.7|728964.2|726964.2|27
1631893000000|2021-09-17 15:36:40|728994.3|726994.3|729183.4|727183.4|729184.4|727184.4|728993.6|726993.6|32
1631893010000|2021-09-17 15:36:50|729184.2|727184.2|729166.1|727166.1|729258.6|727258.6|729166.1|727166.1|34
1631893020000|2021-09-17 15:37:00|729168.3|727168.3|729180.4|727180.4|729225.5|727225.5|729132.1|727132.1|38
1631893030000|2021-09-17 15:37:10|729162|727162|729164.1|727164.1|729181.5|727181.5|729153.2|727153.2|32
1631893040000|2021-09-17 15:37:20|729152.5|727152.5|729124.8|727124.8|729163.5|727163.5|729124.1|727124.1|24
1631893050000|2021-09-17 15:37:30|729118.8|727118.8|729148.8|727148.8|729156.1|727156.1|729118.8|727118.8|30
1631893060000|2021-09-17 15:37:40|729142.7|727142.7|729129.6|727129.6|729146.4|727146.4|729129.6|727129.6|31
1631893070000|2021-09-17 15:37:50|729127.7|727127.7|729148.9|727148.9|729155.9|727155.9|729120.4|727120.4|22
1631893080000|2021-09-17 15:38:00|729144.1|727144.1|729162.2|727162.2|729174.5|727174.5|729124.7|727124.7|29
1631893090000|2021-09-17 15:38:10|729159.4|727159.4|729152.5|727152.5|729162.2|727162.2|729152.5|727152.5|15
1631893100000|2021-09-17 15:38:20|729145.5|727145.5|729040.2|727040.2|729151.1|727151.1|729026|727026|38
1631893110000|2021-09-17 15:38:30|729053.9|727053.9|729015.3|727015.3|729128.1|727128.1|729002.1|727002.1|33
1631893120000|2021-09-17 15:38:40|728989.7|726989.7|729022.2|727022.2|729022.2|727022.2|728989.7|726989.7|28
1631893130000|2021-09-17 15:38:50|729020.9|727020.9|729039.6|727039.6|729057.7|727057.7|729013.9|727013.9|27
1631893140000|2021-09-17 15:39:00|729027.7|727027.7|729045.9|727045.9|729052.9|727052.9|729027.7|727027.7|28
1631893150000|2021-09-17 15:39:10|729044.6|727044.6|728991.3|726991.3|729049.5|727049.5|728982.7|726982.7|26
1631893160000|2021-09-17 15:39:20|728978|726978|728885.3|726885.3|728980.2|727443.6|728395.2|726881.2|34
1631893170000|2021-09-17 15:39:30|728881.9|726881.9|728890.4|726890.4|728893.2|726893.2|728866.6|726866.6|26
1631893180000|2021-09-17 15:39:40|728882.2|726882.2|729023|727023|729025.7|727025.7|728877.4|726877.4|30
1631893190000|2021-09-17 15:39:50|729022.4|727022.4|729031.3|727031.3|729035.3|727035.3|728985.9|726985.9|26
1631893200000|2021-09-17 15:40:00|729029.3|727029.3|728967.9|726967.9|729059.8|727544.2|728532.2|726962.3|29
1631893210000|2021-09-17 15:40:10|728964.6|726964.6|728957.7|726957.7|729000.1|727000.1|728935.6|726935.6|32
1631893220000|2021-09-17 15:40:20|728941.8|726941.8|728952.5|726952.5|728955.4|726955.4|728931.1|726931.1|29
1631893230000|2021-09-17 15:40:30|728947.4|726947.4|728956.9|726956.9|728959.7|726959.7|728932.2|726932.2|24
1631893240000|2021-09-17 15:40:40|728959|726959|728990.1|726990.1|729009.3|727009.3|728953.5|726953.5|29
1631893250000|2021-09-17 15:40:50|728993|726993|729015.4|727015.4|729039.4|727507.2|728491|726991.6|29
1631893260000|2021-09-17 15:41:00|729014.2|727014.2|729022|727022|729048|727048|729006.5|727006.5|19
1631893270000|2021-09-17 15:41:10|729027.5|727027.5|729020.8|727020.8|729032.3|727032.3|729020.8|727020.8|13
1631893280000|2021-09-17 15:41:20|729021.9|727021.9|729013.8|727013.8|729021.9|727021.9|729013.6|727013.6|14
1631893290000|2021-09-17 15:41:30|729013.9|727013.9|729011.2|727011.2|729015.5|727015.5|729010.8|727010.8|14
1631893300000|2021-09-17 15:41:40|729011.1|727011.1|729011.5|727011.5|729014|727014|729009.1|727009.1|22
1631893310000|2021-09-17 15:41:50|729012.4|727012.4|729018|727018|729023.4|727023.4|729010.9|727010.9|14
1631893320000|2021-09-17 15:42:00|729014|727014|728923.6|726923.6|729014.1|727014.1|728907|726907|19
1631893330000|2021-09-17 15:42:10|728917.5|726917.5|728904.9|726904.9|728917.5|727414|728383.2|726888.7|26
1631893340000|2021-09-17 15:42:20|728913.5|726913.5|728877.7|726877.7|728913.5|727383.4|728372.2|726877.7|23
1631893350000|2021-09-17 15:42:30|728878.2|726878.2|728896.8|726896.8|728897.1|726897.1|728878.1|726878.1|24
1631893360000|2021-09-17 15:42:40|728896.7|726896.7|728905.5|726905.5|728918.9|727414|728393.6|726896.7|21
1631893370000|2021-09-17 15:42:50|728907.5|726907.5|728907.9|726907.9|728919.1|726919.1|728906.5|726906.5|11
1631893380000|2021-09-17 15:43:00|728909.2|726909.2|728941.6|726941.6|728966.5|727457.5|728399.1|726899.5|25
1631893390000|2021-09-17 15:43:10|728941.8|726941.8|728989.4|726989.4|728989.4|727462.2|728458.6|726941.6|30
1631893400000|2021-09-17 15:43:20|729010.6|727010.6|729020.7|727020.7|729028.3|727497|728496.1|727006.8|27
1631893410000|2021-09-17 15:43:30|729010.5|727010.5|729043.4|727043.4|729045.1|727045.1|728988.1|726988.1|20
1631893420000|2021-09-17 15:43:40|728549.2|727549.2|729050.7|727050.7|729051.2|727549.2|728548.4|727027|23
1631893430000|2021-09-17 15:43:50|729052.3|727052.3|729061.3|727061.3|729061.3|727061.3|729047.4|727047.4|20
1631893440000|2021-09-17 15:44:00|729080|727080|729066.1|727066.1|729102.9|727102.9|729041.3|727041.3|26
1631893450000|2021-09-17 15:44:10|729114.9|727114.9|729160.2|727160.2|729189.4|727681.9|728644.7|727112.1|28
1631893460000|2021-09-17 15:44:20|729158|727158|728538.5|727538.5|729182.2|727546.3|728538.5|727044.2|32
1631893470000|2021-09-17 15:44:30|728542.7|727542.7|729057.7|727057.7|729074|727580|728542.7|727033.3|25
1631893480000|2021-09-17 15:44:40|728556.9|727556.9|729030|727030|729046.8|727556.9|728556.9|727005.5|31
1631893490000|2021-09-17 15:44:50|729029.2|727029.2|729063|727063|729084.6|727552.2|728552.2|727028.8|31
1631893500000|2021-09-17 15:45:00|729060.4|727060.4|728608.7|727608.7|729118.7|727610.4|728605|727060.4|32
1631893510000|2021-09-17 15:45:10|728605.7|727605.7|729145.8|727145.8|729167.7|727667.8|728605.7|727097.3|31
1631893520000|2021-09-17 15:45:20|729112.7|727112.7|729247|727247|729249|727643.7|728615|727056.1|36
1631893530000|2021-09-17 15:45:30|729265.5|727265.5|729285.5|727285.5|729290.4|727290.4|729265.5|727265.5|25
1631893540000|2021-09-17 15:45:40|729282.2|727282.2|729225|727225|729293.3|727293.3|729163.4|727163.4|36
1631893550000|2021-09-17 15:45:50|729218.5|727218.5|729183.7|727183.7|729229|727674.8|728674.5|727175.6|35
1631893560000|2021-09-17 15:46:00|729183.8|727183.8|729187.3|727187.3|729213.2|727709.6|728708.8|727183.3|30
1631893570000|2021-09-17 15:46:10|729189.9|727189.9|729212.8|727212.8|729249.1|727249.1|729160.7|727160.7|32
1631893580000|2021-09-17 15:46:20|729216.7|727216.7|729216.4|727216.4|729221.6|727705.4|728686.8|727196.7|17
1631893590000|2021-09-17 15:46:30|729209.3|727209.3|729209.9|727209.9|729225.1|727703.2|728703.2|727189.8|33
1631893600000|2021-09-17 15:46:40|729207.2|727207.2|729210.8|727210.8|729216.5|727216.5|729206.4|727206.4|20
1631893610000|2021-09-17 15:46:50|729207.7|727207.7|729207|727207|729213.3|727213.3|729207|727207|8
1631893620000|2021-09-17 15:47:00|729206.2|727206.2|729216.6|727216.6|729216.6|727216.6|729198.1|727198.1|11
1631893630000|2021-09-17 15:47:10|729217.1|727217.1|729231|727231|729246.7|727246.7|729217.1|727217.1|21
1631893640000|2021-09-17 15:47:20|729233|727233|729228.9|727228.9|729236.5|727236.5|729228.9|727228.9|14
1631893650000|2021-09-17 15:47:30|729234.3|727234.3|729250.7|727250.7|729254.2|727254.2|729225.4|727225.4|13
1631893660000|2021-09-17 15:47:40|729251|727251|729244.5|727244.5|729251|727251|729232.9|727232.9|21
1631893670000|2021-09-17 15:47:50|729241.8|727241.8|728726.6|727726.6|729255.1|727741.5|728709.6|727217.3|33
1631893680000|2021-09-17 15:48:00|728732.8|727732.8|729227.5|727227.5|729232.9|727732.8|728732.8|727225.3|26
1631893690000|2021-09-17 15:48:10|729229|727229|729228.8|727228.8|729233.4|727233.4|729227.4|727227.4|19
1631893700000|2021-09-17 15:48:20|729223.4|727223.4|729245.6|727245.6|729248.6|727750.6|728721.6|727218.6|32
1631893710000|2021-09-17 15:48:30|729247.2|727247.2|729229.3|727229.3|729247.2|727247.2|729221|727221|21
1631893720000|2021-09-17 15:48:40|729227.9|727227.9|729346.7|727346.7|729428|727897.5|728722.9|727222.3|33
1631893730000|2021-09-17 15:48:50|729333.3|727333.3|729342.7|727342.7|729365.2|727861|728841.4|727326.9|29
1631893740000|2021-09-17 15:49:00|729341.4|727341.4|728944.7|727944.7|729458.7|727958.6|728944.7|727319.6|32
1631893750000|2021-09-17 15:49:10|729432.1|727432.1|729431|727431|729443.3|727933.7|728926.6|727418.6|19
1631893760000|2021-09-17 15:49:20|729439.8|727439.8|729032.9|728032.9|729548.1|728037|728924.5|727417.4|26
1631893770000|2021-09-17 15:49:30|729494.6|727494.6|729470|727470|729505|728029.8|729029.8|727452.1|32
1631893780000|2021-09-17 15:49:40|729466.5|727466.5|729465.3|727465.3|729473.7|727473.7|729444.8|727444.8|28
1631893790000|2021-09-17 15:49:50|729444.2|727444.2|729449.7|727449.7|729464.3|727464.3|729444.2|727444.2|31
1631893800000|2021-09-17 15:50:00|729431|727431|729436.2|727436.2|729468.9|727468.9|729431|727431|20
1631893810000|2021-09-17 15:50:10|729440.8|727440.8|729430.6|727430.6|729492.7|727957.8|728957.8|727404.2|30
1631893820000|2021-09-17 15:50:20|729443.5|727443.5|729439.4|727439.4|729466.1|727466.1|729439.4|727439.4|23
1631893830000|2021-09-17 15:50:30|729436.7|727436.7|729415.7|727415.7|729445.5|727445.5|729394.3|727394.3|19
1631893840000|2021-09-17 15:50:40|729411.2|727411.2|729388|727388|729425.3|727425.3|729365.5|727365.5|29
1631893850000|2021-09-17 15:50:50|729379.2|727379.2|729395.3|727395.3|729424.1|727424.1|729369.4|727369.4|36
1631893860000|2021-09-17 15:51:00|729396.5|727396.5|729387.9|727387.9|729398.4|727398.4|729384.8|727384.8|32
1631893870000|2021-09-17 15:51:10|729387.5|727387.5|729384.5|727384.5|729389.3|727389.3|729381.9|727381.9|26
1631893880000|2021-09-17 15:51:20|729382.7|727382.7|729383.2|727383.2|729391.7|727391.7|729381.6|727381.6|12
1631893890000|2021-09-17 15:51:30|729391.6|727391.6|729427.9|727427.9|729479.5|727965|728948.9|727391.6|25
1631893900000|2021-09-17 15:51:40|729412.9|727412.9|729441.1|727441.1|729444.8|727444.8|729409.7|727409.7|17
1631893910000|2021-09-17 15:51:50|729442.6|727442.6|729501.6|727501.6|729520.4|727997.3|728994.4|727434.2|36
1631893920000|2021-09-17 15:52:00|728992.5|727992.5|729497.7|727497.7|729509.4|727992.5|728979.1|727469.8|29
1631893930000|2021-09-17 15:52:10|729497.1|727497.1|729502|727502|729505.8|727505.8|729488.6|727488.6|29
1631893940000|2021-09-17 15:52:20|729493.2|727493.2|729505.1|727505.1|729505.7|727505.7|729493.2|727493.2|20
1631893950000|2021-09-17 15:52:30|729501.1|727501.1|729506.5|727506.5|729513.5|727513.5|729497.2|727497.2|25
1631893960000|2021-09-17 15:52:40|729506|727506|729080.8|728080.8|729592.3|728089.6|729075.5|727504|17
1631893970000|2021-09-17 15:52:50|729073.3|728073.3|729653.4|727653.4|729653.4|728079.6|729068.9|727568.1|23
1631893980000|2021-09-17 15:53:00|729658.2|727658.2|729661.1|727661.1|729665.9|728170.3|729159|727636.2|19
1631893990000|2021-09-17 15:53:10|729660.7|727660.7|729650.9|727650.9|729687.1|727687.1|729639.1|727639.1|21
1631894000000|2021-09-17 15:53:20|729653.2|727653.2|729650.8|727650.8|729662.3|727662.3|729650.8|727650.8|13
1631894010000|2021-09-17 15:53:30|729654.7|727654.7|729658.9|727658.9|729705.5|728151|729132.5|727647|23
1631894020000|2021-09-17 15:53:40|729653.8|727653.8|729686.6|727686.6|729694.1|728147.4|729147.4|727646|23
1631894030000|2021-09-17 15:53:50|729689|727689|729674.7|727674.7|729699.7|727699.7|729673|727673|14
1631894040000|2021-09-17 15:54:00|729676.1|727676.1|729680.7|727680.7|729691.5|727691.5|729672.6|727672.6|17
1631894050000|2021-09-17 15:54:10|729682.4|727682.4|729686.6|727686.6|729705.2|728210|729189.3|727682.4|19
1631894060000|2021-09-17 15:54:20|729685|727685|729765.2|727765.2|729791.6|728292|729287.7|727682.5|24
1631894070000|2021-09-17 15:54:30|729768.1|727768.1|729755.6|727755.6|729781.6|728291.9|729288|727747.3|27
1631894080000|2021-09-17 15:54:40|729752.4|727752.4|729755.4|727755.4|729759.8|727759.8|729745.9|727745.9|12
1631894090000|2021-09-17 15:54:50|729755.5|727755.5|729763.6|727763.6|729794.7|728283.9|729279.3|727750.3|28
1631894100000|2021-09-17 15:55:00|729763.3|727763.3|729808.2|727808.2|729814.6|728314.5|729271.8|727754.8|26
1631894110000|2021-09-17 15:55:10|729806.3|727806.3|729802|727802|729826.8|727826.8|729801.2|727801.2|25
1631894120000|2021-09-17 15:55:20|729817.3|727817.3|729918.2|727918.2|729937.7|728443.5|729275.8|727777.5|31
1631894130000|2021-09-17 15:55:30|729920.4|727920.4|729850.1|727850.1|729922|728358.7|729352.9|727844.7|25
1631894140000|2021-09-17 15:55:40|729812.6|727812.6|729785.8|727785.8|729812.6|728299.2|729298.2|727767.3|30
1631894150000|2021-09-17 15:55:50|729793.3|727793.3|729752.4|727752.4|729793.5|728284.2|729266.2|727734.1|24
1631894160000|2021-09-17 15:56:00|729763|727763|729678.8|727678.8|729764.9|728268.9|729220.5|727665.5|24
1631894170000|2021-09-17 15:56:10|729659.5|727659.5|729655.3|727655.3|729683.5|727683.5|729648.7|727648.7|23
1631894180000|2021-09-17 15:56:20|729658|727658|729717.2|727717.2|729717.2|728184.2|729006.1|727512.2|32
1631894190000|2021-09-17 15:56:30|729688.4|727688.4|729692.7|727692.7|729719.8|727719.8|729683.5|727683.5|26
1631894200000|2021-09-17 15:56:40|729700.4|727700.4|729617.5|727617.5|729729.8|727729.8|729609.6|727609.6|27
1631894210000|2021-09-17 15:56:50|729602.8|727602.8|729622.5|727622.5|729632.8|727632.8|729599.3|727599.3|26
1631894220000|2021-09-17 15:57:00|729634|727634|729596.8|727596.8|729675.2|728176.5|729166.6|727587.3|31
1631894230000|2021-09-17 15:57:10|729591.6|727591.6|729103.9|728103.9|729618.2|728103.9|729103.9|727570.3|25
1631894240000|2021-09-17 15:57:20|729584.5|727584.5|729471.6|727471.6|729590.8|727983|728983|727465.2|29
1631894250000|2021-09-17 15:57:30|729463.3|727463.3|729532.1|727532.1|729571.5|727571.5|729463.3|727463.3|26
1631894260000|2021-09-17 15:57:40|729554.6|727554.6|729532.1|727532.1|729556.4|727556.4|729521.6|727521.6|29
1631894270000|2021-09-17 15:57:50|729529.6|727529.6|729535.6|727535.6|729549.8|727549.8|729524.6|727524.6|26
1631894280000|2021-09-17 15:58:00|729531.8|727531.8|729489.8|727489.8|729551.1|727998.7|728973.2|727465.1|30
1631894290000|2021-09-17 15:58:10|729478|727478|729472|727472|729487.8|727487.8|729469.9|727469.9|25
1631894300000|2021-09-17 15:58:20|729371.3|727371.3|729302|727302|729371.3|727867.5|728827.9|727301.2|29
1631894310000|2021-09-17 15:58:30|729314.8|727314.8|729274.4|727274.4|729317.8|727317.8|729274.4|727274.4|31
1631894320000|2021-09-17 15:58:40|729294.5|727294.5|729228.9|727228.9|729294.5|727294.5|729224.8|727224.8|25
1631894330000|2021-09-17 15:58:50|729235|727235|729146.7|727146.7|729259.2|727259.2|729138.6|727138.6|24
1631894340000|2021-09-17 15:59:00|729163.1|727163.1|729149|727149|729163.1|727163.1|729145.9|727145.9|16
1631894350000|2021-09-17 15:59:10|729147.8|727147.8|729122.3|727122.3|729337.8|727337.8|729074.9|727074.9|26
1631894360000|2021-09-17 15:59:20|729122.8|727122.8|729100.9|727100.9|729122.8|727571.5|728571.5|727042|26
1631894370000|2021-09-17 15:59:30|729105|727105|729091.6|727091.6|729176.8|727176.8|729079.6|727079.6|35
1631894380000|2021-09-17 15:59:40|729068.1|727068.1|729094.8|727094.8|729097.5|727097.5|729065.7|727065.7|26
1631894390000|2021-09-17 15:59:50|729089.4|727089.4|729024.3|727024.3|729099.5|727099.5|729024.3|727024.3|14
1631894400000|2021-09-17 16:00:00|728537.7|727537.7|729014.9|727014.9|729050.3|727537.7|728528.7|727014.9|15
1631894410000|2021-09-17 16:00:10|729015.9|727015.9|729010.1|727010.1|729015.9|727015.9|729008.2|727008.2|10
1631894420000|2021-09-17 16:00:20|729016|727016|729012.1|727012.1|729017.2|727017.2|729012.1|727012.1|14
1631894430000|2021-09-17 16:00:30|729013.5|727013.5|729026.2|727026.2|729032.7|727526.6|728526.6|727013.5|17
1631894440000|2021-09-17 16:00:40|729024.5|727024.5|729026.7|727026.7|729028.1|727028.1|729024.2|727024.2|4
1631894450000|2021-09-17 16:00:50|729028.7|727028.7|729103|727103|729104|727104|729021.2|727021.2|15
1631894460000|2021-09-17 16:01:00|728604.4|727604.4|729130.9|727130.9|729134.7|727625.2|728604.4|727123.4|19
1631894470000|2021-09-17 16:01:10|729124|727124|729122.2|727122.2|729126.9|727126.9|729120|727120|15
1631894480000|2021-09-17 16:01:20|729111.1|727111.1|729128.6|727128.6|729128.7|727128.7|729108.6|727108.6|20
1631894490000|2021-09-17 16:01:30|729127.8|727127.8|729315.1|727315.1|729330.5|727330.5|729126.9|727126.9|31
1631894500000|2021-09-17 16:01:40|729313.3|727313.3|729323.6|727323.6|729338.3|727843.2|728818.7|727313.3|32
1631894510000|2021-09-17 16:01:50|729322.8|727322.8|729373.6|727373.6|729402|727402|729316.7|727316.7|30
1631894520000|2021-09-17 16:02:00|729365.2|727365.2|729383.3|727383.3|729397.1|727397.1|729365.2|727365.2|23
1631894530000|2021-09-17 16:02:10|729383.6|727383.6|729359.1|727359.1|729397.2|727397.2|729355.2|727355.2|22
1631894540000|2021-09-17 16:02:20|729368.8|727368.8|729352.7|727352.7|729369|727369|729351|727351|25
1631894550000|2021-09-17 16:02:30|729353.5|727353.5|729356.6|727356.6|729363.7|727363.7|729353.5|727353.5|15
1631894560000|2021-09-17 16:02:40|729353.6|727353.6|729337.8|727337.8|729360.7|727360.7|729337.8|727337.8|11
1631894570000|2021-09-17 16:02:50|729339.5|727339.5|729339.9|727339.9|729350.4|727350.4|729337.3|727337.3|16
1631894580000|2021-09-17 16:03:00|729338.4|727338.4|729349.4|727349.4|729350.9|727350.9|729331.4|727331.4|26
1631894590000|2021-09-17 16:03:10|729348.3|727348.3|729358|727358|729358|727358|729336.4|727336.4|22
1631894600000|2021-09-17 16:03:20|729345.2|727345.2|729348.1|727348.1|729352.2|727352.2|729341.4|727341.4|19
1631894610000|2021-09-17 16:03:30|729345.4|727345.4|729347.9|727347.9|729349.9|727349.9|729344.1|727344.1|16
1631894620000|2021-09-17 16:03:40|729348.7|727348.7|729340.2|727340.2|729350.1|727350.1|729340|727340|20
1631894630000|2021-09-17 16:03:50|729349.7|727349.7|729330.6|727330.6|729349.7|727349.7|729330.6|727330.6|16
1631894640000|2021-09-17 16:04:00|729329.3|727329.3|729346|727346|729354.7|727354.7|729314.3|727314.3|25
1631894650000|2021-09-17 16:04:10|729338.4|727338.4|729268.6|727268.6|729338.4|727338.4|729239.2|727239.2|21
1631894660000|2021-09-17 16:04:20|729266.4|727266.4|729256.6|727256.6|729266.4|727266.4|729252.3|727252.3|20
1631894670000|2021-09-17 16:04:30|729255.4|727255.4|729232.7|727232.7|729256|727256|729232.7|727232.7|14
1631894680000|2021-09-17 16:04:40|729231.3|727231.3|729274.9|727274.9|729290.1|727290.1|729230.3|727230.3|18
1631894690000|2021-09-17 16:04:50|729277.9|727277.9|729244|727244|729282.3|727282.3|729238.1|727238.1|23
1631894700000|2021-09-17 16:05:00|729240.6|727240.6|729192.7|727192.7|729243.4|727243.4|729192.7|727192.7|21
1631894710000|2021-09-17 16:05:10|729192.2|727192.2|729319.9|727319.9|729349.7|727349.7|729189.1|727189.1|40
1631894720000|2021-09-17 16:05:20|729321.6|727321.6|729253.7|727253.7|729321.6|727321.6|729253.7|727253.7|36
1631894730000|2021-09-17 16:05:30|729260.4|727260.4|729243|727243|729266.9|727266.9|729145.9|727145.9|40
1631894740000|2021-09-17 16:05:40|729238.5|727238.5|729237.6|727237.6|729288.3|727748.9|728744.2|727235.1|31
1631894750000|2021-09-17 16:05:50|729243.3|727243.3|728710.9|727710.9|729263|727750.5|728710.9|727209.5|35
1631894760000|2021-09-17 16:06:00|729223.5|727223.5|729221.9|727221.9|729224.6|727670|728670|727166.2|30
1631894770000|2021-09-17 16:06:10|729220.4|727220.4|729284.8|727284.8|729284.8|727744.8|728744.8|727220.1|25
1631894780000|2021-09-17 16:06:20|729289.9|727289.9|729333.4|727333.4|729343.2|727343.2|729289.4|727289.4|25
1631894790000|2021-09-17 16:06:30|729332.1|727332.1|729341.5|727341.5|729343.5|727842.3|728842.3|727327.1|26
1631894800000|2021-09-17 16:06:40|729345.8|727345.8|729342.4|727342.4|729376.6|727846.7|728842.2|727341|25
1631894810000|2021-09-17 16:06:50|729341.4|727341.4|729342.2|727342.2|729345|727345|729337.5|727337.5|17
1631894820000|2021-09-17 16:07:00|729340.4|727340.4|729341.3|727341.3|729345.5|727345.5|729339.3|727339.3|13
1631894830000|2021-09-17 16:07:10|729340.8|727340.8|729342.3|727342.3|729342.3|727342.3|729339.9|727339.9|4
1631894840000|2021-09-17 16:07:20|729341.9|727341.9|729340.5|727340.5|729351.4|727836.7|728836.7|727304.4|24
1631894850000|2021-09-17 16:07:30|729338.7|727338.7|729291.9|727291.9|729339.6|727339.6|729286.3|727286.3|20
1631894860000|2021-09-17 16:07:40|729293|727293|729286.4|727286.4|729303.2|727785.5|728785.5|727278.6|21
1631894870000|2021-09-17 16:07:50|729288.4|727288.4|729280.3|727280.3|729288.4|727288.4|729277|727277|16
1631894880000|2021-09-17 16:08:00|729278.4|727278.4|729287.8|727287.8|729293.1|727293.1|729258.2|727258.2|19
1631894890000|2021-09-17 16:08:10|729286.1|727286.1|729293.6|727293.6|729293.9|727293.9|729282.6|727282.6|16
1631894900000|2021-09-17 16:08:20|729293.4|727293.4|729287.8|727287.8|729294.2|727294.2|729287.8|727287.8|10
1631894910000|2021-09-17 16:08:30|729286.9|727286.9|729295.4|727295.4|729295.4|727295.4|729283.7|727283.7|15
1631894920000|2021-09-17 16:08:40|729299.1|727299.1|729309.9|727309.9|729319.5|727319.5|729289.5|727289.5|11
1631894930000|2021-09-17 16:08:50|729312.8|727312.8|729303.1|727303.1|729316|727816.5|728810.3|727294.5|21
1631894940000|2021-09-17 16:09:00|729302.7|727302.7|729289|727289|729302.7|727302.7|729287.9|727287.9|26
1631894950000|2021-09-17 16:09:10|729289.3|727289.3|729287|727287|729296|727296|729283.9|727283.9|17
1631894960000|2021-09-17 16:09:20|729285.7|727285.7|729320.7|727320.7|729332.3|727332.3|729279.5|727279.5|19
1631894970000|2021-09-17 16:09:30|729336.3|727336.3|729321.7|727321.7|729336.3|727336.3|729321.7|727321.7|14
1631894980000|2021-09-17 16:09:40|729326.3|727326.3|729323.7|727323.7|729330.7|727330.7|729301.9|727301.9|19
1631894990000|2021-09-17 16:09:50|729317.8|727317.8|729318.1|727318.1|729333.6|727333.6|729315.6|727315.6|24
1631895000000|2021-09-17 16:10:00|729319.5|727319.5|729322.1|727322.1|729335.9|727335.9|729319.3|727319.3|11
1631895010000|2021-09-17 16:10:10|729328.2|727328.2|729336|727336|729342.6|727342.6|729319.6|727319.6|19
1631895020000|2021-09-17 16:10:20|729335.8|727335.8|729331.1|727331.1|729338.7|727338.7|729327.8|727327.8|17
1631895030000|2021-09-17 16:10:30|729330.1|727330.1|728783.3|727783.3|729330.5|727783.3|728778.6|727280.1|17
1631895040000|2021-09-17 16:10:40|728779.4|727779.4|728786.7|727786.7|728789.6|727789.6|728771.7|727771.7|25
1631895050000|2021-09-17 16:10:50|728784.1|727784.1|729285.2|727285.2|729287.8|727785.1|728782.3|727280.3|22
1631895060000|2021-09-17 16:11:00|729290|727290|729279.3|727279.3|729290.5|727290.5|729279.3|727279.3|16
1631895070000|2021-09-17 16:11:10|729279.2|727279.2|729279.3|727279.3|729287.4|727287.4|729274.8|727274.8|19
1631895080000|2021-09-17 16:11:20|729271.4|727271.4|729231|727231|729276.2|727755.2|728744.7|727231|15
1631895090000|2021-09-17 16:11:30|729274.8|727274.8|729258.7|727258.7|729274.8|727274.8|729258.7|727258.7|12
1631895100000|2021-09-17 16:11:40|729258.2|727258.2|729214.4|727214.4|729258.9|727258.9|729208.3|727208.3|14
1631895110000|2021-09-17 16:11:50|729216.1|727216.1|729205.2|727205.2|729222.2|727718.1|728716|727203.9|20
1631895120000|2021-09-17 16:12:00|729210.2|727210.2|729201.9|727201.9|729221.6|727221.6|729197.5|727197.5|16
1631895130000|2021-09-17 16:12:10|729195.5|727195.5|729178.6|727178.6|729204.8|727696.2|728696.2|727166.6|21
1631895140000|2021-09-17 16:12:20|729177.8|727177.8|729128.3|727128.3|729180.1|727180.1|729085.9|727085.9|16
1631895150000|2021-09-17 16:12:30|729124.1|727124.1|729142.7|727142.7|729142.7|727142.7|729124.1|727124.1|13
1631895160000|2021-09-17 16:12:40|729140.4|727140.4|729120.7|727120.7|729140.4|727140.4|729118.3|727118.3|19
1631895170000|2021-09-17 16:12:50|729121.6|727121.6|729106.1|727106.1|729128.4|727128.4|729103.9|727103.9|21
1631895180000|2021-09-17 16:13:00|729112|727112|729071|727071|729113|727549.4|728549.4|727043.9|23
1631895190000|2021-09-17 16:13:10|729055.9|727055.9|729074|727074|729090.1|727552.5|728552.5|727055.9|25
1631895200000|2021-09-17 16:13:20|729072|727072|728548.6|727548.6|729072.2|727559.2|728542.2|727042.7|27
1631895210000|2021-09-17 16:13:30|728554.6|727554.6|729015.3|727015.3|729055|727554.6|728506.9|727014.4|29
1631895220000|2021-09-17 16:13:40|728517.7|727517.7|728523.1|727523.1|729012.3|727524.8|728510.7|727008.6|26
1631895230000|2021-09-17 16:13:50|728526.5|727526.5|728464.6|727464.6|728962.1|727526.5|728454.8|726960|23
1631895240000|2021-09-17 16:14:00|728464.4|727464.4|728515|727515|729016.1|727534.5|728456.2|726966.1|28
1631895250000|2021-09-17 16:14:10|728512.3|727512.3|728512.7|727512.7|729006.8|727517.6|728471.4|726960.5|27
1631895260000|2021-09-17 16:14:20|728528.1|727528.1|728573.5|727573.5|729019.1|727574.5|728517.5|727015.5|30
1631895270000|2021-09-17 16:14:30|728572.5|727572.5|729036.3|727036.3|729050.6|727572.5|728522.2|727026.2|30
1631895280000|2021-09-17 16:14:40|729021.3|727021.3|729018|727018|729035.4|727035.4|729002.7|727002.7|29
1631895290000|2021-09-17 16:14:50|729031.6|727031.6|729075|727075|729075|727552.8|728517.5|727015.6|27
1631895300000|2021-09-17 16:15:00|729093.8|727093.8|729057.7|727057.7|729093.8|727093.8|729033|727033|29
1631895310000|2021-09-17 16:15:10|729066.4|727066.4|729039.6|727039.6|729066.4|727066.4|729035.4|727035.4|12
1631895320000|2021-09-17 16:15:20|729039.3|727039.3|729013.2|727013.2|729039.6|727039.6|729008.2|727008.2|22
1631895330000|2021-09-17 16:15:30|729014.9|727014.9|729013.2|727013.2|729017.4|727017.4|729008.6|727008.6|9
1631895340000|2021-09-17 16:15:40|729016.5|727016.5|729011.8|727011.8|729016.5|727016.5|729011.4|727011.4|16
1631895350000|2021-09-17 16:15:50|729014.3|727014.3|729047.6|727047.6|729048.6|727541|728524.5|727014.3|22
1631895360000|2021-09-17 16:16:00|729047.1|727047.1|729051.4|727051.4|729051.4|727547.2|728546.3|727041|16
1631895370000|2021-09-17 16:16:10|729051.6|727051.6|728593.1|727593.1|729092.8|727593.1|728588.5|727049.5|18
1631895380000|2021-09-17 16:16:20|729084.5|727084.5|728599.2|727599.2|729101.8|727602.5|728578.1|727058.3|25
1631895390000|2021-09-17 16:16:30|728598.4|727598.4|728601.8|727601.8|729112.3|727616|728584.8|727080.3|27
1631895400000|2021-09-17 16:16:40|728603.2|727603.2|729083.1|727083.1|729090.7|727603.2|728594.4|727081.8|23
1631895410000|2021-09-17 16:16:50|729093.2|727093.2|729115.1|727115.1|729118|727619.5|728617.9|727093.2|18
1631895420000|2021-09-17 16:17:00|729115.8|727115.8|729118|727118|729121.4|727618.3|728609.5|727095.3|19
1631895430000|2021-09-17 16:17:10|729117.9|727117.9|728639.7|727639.7|729147.5|727647.1|728639.7|727115.1|16
1631895440000|2021-09-17 16:17:20|728643.2|727643.2|729129.9|727129.9|729144.8|727643.2|728638.9|727129.9|12
1631895450000|2021-09-17 16:17:30|729133.9|727133.9|729123.6|727123.6|729133.9|727633.1|728629.6|727123.6|5
1631895460000|2021-09-17 16:17:40|729102.4|727102.4|728464.3|727464.3|729102.4|727464.3|728456.2|726960|9
1631895470000|2021-09-17 16:17:50|728974.1|726974.1|729087.7|727087.7|729087.7|727584.7|728545.3|726974.1|22
1631895480000|2021-09-17 16:18:00|729088.9|727088.9|729071.7|727071.7|729097.8|727097.8|729064.7|727064.7|23
1631895490000|2021-09-17 16:18:10|729068.2|727068.2|729039.9|727039.9|729068.2|727555.4|728533.3|727034.4|19
1631895500000|2021-09-17 16:18:20|729040.1|727040.1|729045.5|727045.5|729048.5|727550|728550|727036.9|17
1631895510000|2021-09-17 16:18:30|728545.7|727545.7|729044.5|727044.5|729047.7|727545.7|728539.7|727044.5|8
1631895520000|2021-09-17 16:18:40|729049|727049|729009.8|727009.8|729070|727070|729005.2|727005.2|24
1631895530000|2021-09-17 16:18:50|729013.4|727013.4|729019.4|727019.4|729048.1|727048.1|729003.9|727003.9|21
1631895540000|2021-09-17 16:19:00|729012.3|727012.3|729018.9|727018.9|729018.9|727018.9|728997.7|726997.7|25
1631895550000|2021-09-17 16:19:10|729018.5|727018.5|729003.7|727003.7|729018.9|727018.9|729002.7|727002.7|10
1631895560000|2021-09-17 16:19:20|729002.8|727002.8|728987.7|726987.7|729022.3|727022.3|728987.7|726987.7|26
1631895570000|2021-09-17 16:19:30|728987.5|726987.5|728987.1|726987.1|728987.5|727477.7|728477.7|726972.6|20
1631895580000|2021-09-17 16:19:40|728986.9|726986.9|728994.9|726994.9|729003|727003|728982.2|726982.2|16
1631895590000|2021-09-17 16:19:50|729002.4|727002.4|728995.4|726995.4|729002.4|727002.4|728995.4|726995.4|8
1631895600000|2021-09-17 16:20:00|728995.3|726995.3|728988.1|726988.1|729007.3|727007.3|728980.5|726980.5|30
1631895610000|2021-09-17 16:20:10|728986.8|726986.8|728984.2|726984.2|728988.7|726988.7|728984.2|726984.2|12
1631895620000|2021-09-17 16:20:20|728988.3|726988.3|728971.2|726971.2|728988.3|726988.3|728970.8|726970.8|18
1631895630000|2021-09-17 16:20:30|728971.3|726971.3|728978.8|726978.8|728978.8|726978.8|728970.7|726970.7|11
1631895640000|2021-09-17 16:20:40|728977.5|726977.5|729005.8|727005.8|729005.8|727005.8|728967.8|726967.8|15
1631895650000|2021-09-17 16:20:50|729006.7|727006.7|728997.4|726997.4|729044|727044|728997.4|726997.4|29
1631895660000|2021-09-17 16:21:00|728997.5|726997.5|729003.9|727003.9|729004.9|727004.9|728992.8|726992.8|20
1631895670000|2021-09-17 16:21:10|729003.6|727003.6|728542.6|727542.6|729041|727542.6|728541.1|726973.5|25
1631895680000|2021-09-17 16:21:20|728548|727548|729014.6|727014.6|729017.4|727548|728548|727011.3|13
1631895690000|2021-09-17 16:21:30|729014.9|727014.9|729022.9|727022.9|729040.1|727040.1|729014.9|727014.9|11
1631895700000|2021-09-17 16:21:40|729022.3|727022.3|729013.7|727013.7|729022.3|727022.3|729013.3|727013.3|10
1631895710000|2021-09-17 16:21:50|729020.7|727020.7|729033.8|727033.8|729033.8|727033.8|729014.7|727014.7|16
1631895720000|2021-09-17 16:22:00|729022.4|727022.4|729024.4|727024.4|729034.9|727034.9|729011.4|727011.4|15
1631895730000|2021-09-17 16:22:10|729033.7|727033.7|729023.6|727023.6|729033.7|727033.7|729017.2|727017.2|10
1631895740000|2021-09-17 16:22:20|729026.8|727026.8|729016.3|727016.3|729026.8|727026.8|729010.7|727010.7|14
1631895750000|2021-09-17 16:22:30|729013.5|727013.5|728995.5|726995.5|729030.2|727030.2|728995.5|726995.5|18
1631895760000|2021-09-17 16:22:40|729000.8|727000.8|728932.2|726932.2|729005.1|727005.1|728932.2|726932.2|11
1631895770000|2021-09-17 16:22:50|728423|727423|728867.7|726867.7|728903.2|727423|728365.7|726867.7|17
1631895780000|2021-09-17 16:23:00|728870|726870|728864.7|726864.7|728870|726870|728864.7|726864.7|9
1631895790000|2021-09-17 16:23:10|728862.3|726862.3|728858.1|726858.1|728863.1|726863.1|728854.3|726854.3|12
1631895800000|2021-09-17 16:23:20|728356.5|727356.5|728817|726817|728854.3|727356.5|728326.1|726817|26
1631895810000|2021-09-17 16:23:30|728816.3|726816.3|728241.9|727241.9|728819.5|727245.7|728238.5|726738.5|22
1631895820000|2021-09-17 16:23:40|728737|726737|728223.7|727223.7|728737|727236.2|728219.9|726722.2|12
1631895830000|2021-09-17 16:23:50|728221.8|727221.8|728223.5|727223.5|728743.8|727230.2|728219.8|726726.4|21
1631895840000|2021-09-17 16:24:00|728222.8|727222.8|728736.1|726736.1|728738.3|727236.8|728220.5|726724.3|26
1631895850000|2021-09-17 16:24:10|728736|726736|728735.1|726735.1|728742.6|726742.6|728727.7|726727.7|23
1631895860000|2021-09-17 16:24:20|728737.9|726737.9|728225.8|727225.8|728739.7|727238.9|728223.9|726725|28
1631895870000|2021-09-17 16:24:30|728229.7|727229.7|728733.3|726733.3|728736.3|727232.8|728229.7|726727.2|16
1631895880000|2021-09-17 16:24:40|728733.2|726733.2|728725.3|726725.3|728737.3|727227.9|728223.6|726724.5|22
1631895890000|2021-09-17 16:24:50|728721.7|726721.7|728668.9|726668.9|728721.7|727222.2|728216.9|726665.6|25
1631895900000|2021-09-17 16:25:00|728671.7|726671.7|728664.6|726664.6|728688.6|726688.6|728664.6|726664.6|25
1631895910000|2021-09-17 16:25:10|728693.7|726693.7|728710|726710|728712|727207.2|728198.9|726684.1|24
1631895920000|2021-09-17 16:25:20|728211.6|727211.6|728706.7|726706.7|728716.2|727225|728209.2|726706.7|23
1631895930000|2021-09-17 16:25:30|728706.6|726706.6|728725.7|726725.7|728726.4|727224.5|728214.5|726699.8|18
1631895940000|2021-09-17 16:25:40|728725.8|726725.8|728725|726725|728725.8|727228.2|728224.9|726717.6|21
1631895950000|2021-09-17 16:25:50|728724.8|726724.8|728808.6|726808.6|728828.3|727325.3|728228.3|726694.9|24
1631895960000|2021-09-17 16:26:00|728807.7|726807.7|728811.6|726811.6|728811.6|727303.4|728289.3|726784.9|21
1631895970000|2021-09-17 16:26:10|728806.3|726806.3|728857.2|726857.2|728857.2|726857.2|728806.3|726806.3|19
1631895980000|2021-09-17 16:26:20|728851|726851|728847.8|726847.8|728853.3|726853.3|728842.5|726842.5|12
1631895990000|2021-09-17 16:26:30|728850.9|726850.9|728876|726876|728876|726876|728843.5|726843.5|13
1631896000000|2021-09-17 16:26:40|728864.1|726864.1|728840.1|726840.1|728874.7|726874.7|728826.9|726826.9|23
1631896010000|2021-09-17 16:26:50|728842.7|726842.7|728811.7|726811.7|728845.8|726845.8|728811.7|726811.7|12
1631896020000|2021-09-17 16:27:00|728822.7|726822.7|728832.9|726832.9|728833.4|726833.4|728822.7|726822.7|9
1631896030000|2021-09-17 16:27:10|728831.9|726831.9|728803.8|726803.8|728831.9|726831.9|728802.2|726802.2|8
1631896040000|2021-09-17 16:27:20|728805.2|726805.2|728844.1|726844.1|728846|726846|728791.5|726791.5|21
1631896050000|2021-09-17 16:27:30|728847|726847|728811.2|726811.2|728848.4|726848.4|728811.2|726811.2|15
1631896060000|2021-09-17 16:27:40|728783.1|726783.1|728797.3|726797.3|728802.9|726802.9|728783.1|726783.1|23
1631896070000|2021-09-17 16:27:50|728793.5|726793.5|728804.7|726804.7|728822.2|726822.2|728793.5|726793.5|23
1631896080000|2021-09-17 16:28:00|728811.2|726811.2|728863.1|726863.1|728866.3|726866.3|728811.2|726811.2|21
1631896090000|2021-09-17 16:28:10|728853.9|726853.9|728873.1|726873.1|728873.1|726873.1|728853.9|726853.9|25
1631896100000|2021-09-17 16:28:20|728868.6|726868.6|728864.3|726864.3|728886.6|726886.6|728856.2|726856.2|25
1631896110000|2021-09-17 16:28:30|728860|726860|728912.8|726912.8|728912.8|726912.8|728860|726860|21
1631896120000|2021-09-17 16:28:40|728911.1|726911.1|728911.5|726911.5|728913.7|726913.7|728909.3|726909.3|5
1631896130000|2021-09-17 16:28:50|728914.9|726914.9|728977.5|726977.5|728978.3|726978.3|728914.9|726914.9|24
1631896140000|2021-09-17 16:29:00|728977|726977|728948.4|726948.4|728977|726977|728934.8|726934.8|15
1631896150000|2021-09-17 16:29:10|728947.5|726947.5|728951.4|726951.4|728953|726953|728947.5|726947.5|5
1631896160000|2021-09-17 16:29:20|728951.2|726951.2|728953.6|726953.6|728955.5|726955.5|728951.2|726951.2|6
1631896170000|2021-09-17 16:29:30|728953.2|726953.2|728950.6|726950.6|728957.3|726957.3|728950.6|726950.6|12
1631896180000|2021-09-17 16:29:40|728951.1|726951.1|728897.5|726897.5|728953|726953|728889.9|726889.9|21
1631896190000|2021-09-17 16:29:50|728911.7|726911.7|728890.9|726890.9|728911.7|726911.7|728880|726880|21
1631896200000|2021-09-17 16:30:00|728897|726897|728881.5|726881.5|728897|726897|728870.4|726870.4|20
1631896210000|2021-09-17 16:30:10|728870.4|726870.4|728857.9|726857.9|728877.9|726877.9|728857.9|726857.9|15
1631896220000|2021-09-17 16:30:20|728857.5|726857.5|728850.9|726850.9|728860.6|726860.6|728840.9|726840.9|18
1631896230000|2021-09-17 16:30:30|728862.1|726862.1|728847.2|726847.2|728862.1|726862.1|728835.4|726835.4|28
1631896240000|2021-09-17 16:30:40|728847.8|726847.8|728848.2|726848.2|728856.3|726856.3|728839.2|726839.2|25
1631896250000|2021-09-17 16:30:50|728846.2|726846.2|728827.1|726827.1|728850.1|726850.1|728826.5|726826.5|23
1631896260000|2021-09-17 16:31:00|728825.4|726825.4|728797.8|726797.8|728833.7|726833.7|728783.2|726783.2|21
1631896270000|2021-09-17 16:31:10|728794.2|726794.2|728781.6|726781.6|728794.3|726794.3|728779|726779|15
1631896280000|2021-09-17 16:31:20|728780.9|726780.9|728869.7|726869.7|728869.9|726869.9|728780.9|726780.9|24
1631896290000|2021-09-17 16:31:30|728869.2|726869.2|728875.9|726875.9|728879.2|726879.2|728865|726865|15
1631896300000|2021-09-17 16:31:40|728876.2|726876.2|728844.9|726844.9|728883.2|726883.2|728843.1|726843.1|22
1631896310000|2021-09-17 16:31:50|728844.6|726844.6|728850.1|726850.1|728850.7|726850.7|728840.7|726840.7|16
1631896320000|2021-09-17 16:32:00|728848.5|726848.5|728848.7|726848.7|728849.5|726849.5|728848.5|726848.5|7
1631896330000|2021-09-17 16:32:10|728848.9|726848.9|728848.4|726848.4|728849.7|726849.7|728848.4|726848.4|8
1631896340000|2021-09-17 16:32:20|728843.7|726843.7|728870.3|726870.3|728882.4|726882.4|728843.7|726843.7|22
1631896350000|2021-09-17 16:32:30|728872.2|726872.2|728838.6|726838.6|728874.1|726874.1|728838.6|726838.6|18
1631896360000|2021-09-17 16:32:40|728830|726830|728835.3|726835.3|728839.5|726839.5|728821|726821|8
1631896370000|2021-09-17 16:32:50|728838.5|726838.5|728833|726833|728842.4|726842.4|728817.8|726817.8|13
1631896380000|2021-09-17 16:33:00|728847.4|726847.4|728872|726872|728872.8|726872.8|728845.3|726845.3|22
1631896390000|2021-09-17 16:33:10|728872.4|726872.4|728862.9|726862.9|728873.4|726873.4|728862.1|726862.1|17
1631896400000|2021-09-17 16:33:20|728864|726864|728876.5|726876.5|728876.5|726876.5|728862.2|726862.2|19
1631896410000|2021-09-17 16:33:30|728879|726879|728881.7|726881.7|728881.7|726881.7|728876.4|726876.4|12
1631896420000|2021-09-17 16:33:40|728893.8|726893.8|728894.7|726894.7|728896.4|726896.4|728892.2|726892.2|9
1631896430000|2021-09-17 16:33:50|728895.5|726895.5|728878.7|726878.7|728895.5|726895.5|728877.2|726877.2|18
1631896440000|2021-09-17 16:34:00|728879.6|726879.6|728884.6|726884.6|728886.4|726886.4|728879.6|726879.6|13
1631896450000|2021-09-17 16:34:10|728881|726881|728871.2|726871.2|728887.2|726887.2|728863.4|726863.4|20
1631896460000|2021-09-17 16:34:20|728867|726867|728873.9|726873.9|728878.5|726878.5|728858.4|726858.4|17
1631896470000|2021-09-17 16:34:30|728874.2|726874.2|728884.8|726884.8|728884.8|726884.8|728874.2|726874.2|16
1631896480000|2021-09-17 16:34:40|728884.3|726884.3|728945|726945|728973.8|727468.9|728447.4|726882.3|29
1631896490000|2021-09-17 16:34:50|728939.7|726939.7|728935.1|726935.1|728942.2|726942.2|728924.5|726924.5|25
1631896500000|2021-09-17 16:35:00|728934.3|726934.3|728910.8|726910.8|728934.3|726934.3|728910.8|726910.8|19
1631896510000|2021-09-17 16:35:10|728916.9|726916.9|728910.9|726910.9|728917.5|726917.5|728907.9|726907.9|16
1631896520000|2021-09-17 16:35:20|728911.2|726911.2|728910.4|726910.4|728911.2|726911.2|728905.4|726905.4|21
1631896530000|2021-09-17 16:35:30|728909.3|726909.3|728902.4|726902.4|728912.8|726912.8|728893|726893|17
1631896540000|2021-09-17 16:35:40|728902.5|726902.5|728861.9|726861.9|728902.9|726902.9|728861.1|726861.1|18
1631896550000|2021-09-17 16:35:50|728864.9|726864.9|728855.3|726855.3|728864.9|726864.9|728855.3|726855.3|5
1631896560000|2021-09-17 16:36:00|728858.3|726858.3|728861.3|726861.3|728865.6|726865.6|728848.1|726848.1|16
1631896570000|2021-09-17 16:36:10|728861.5|726861.5|728859.1|726859.1|728863.8|726863.8|728848.1|726848.1|10
1631896580000|2021-09-17 16:36:20|728849.3|726849.3|728856.3|726856.3|728868|726868|728849.3|726849.3|10
1631896590000|2021-09-17 16:36:30|728860.7|726860.7|728861|726861|728862.3|726862.3|728856.2|726856.2|12
1631896600000|2021-09-17 16:36:40|728860.2|726860.2|728854.9|726854.9|728872|726872|728854.9|726854.9|9
1631896610000|2021-09-17 16:36:50|728852.6|726852.6|728848.2|726848.2|728860.9|726860.9|728847.1|726847.1|12
1631896620000|2021-09-17 16:37:00|728848.8|726848.8|728831.6|726831.6|728858.3|726858.3|728813.4|726813.4|21
1631896630000|2021-09-17 16:37:10|728833.5|726833.5|728837.4|726837.4|728842|726842|728801|726801|32
1631896640000|2021-09-17 16:37:20|728849.8|726849.8|728930.9|726930.9|728930.9|726930.9|728844.8|726844.8|34
1631896650000|2021-09-17 16:37:30|728926.4|726926.4|728926|726926|728931|726931|728922.5|726922.5|25
1631896660000|2021-09-17 16:37:40|728921.4|726921.4|728904.9|726904.9|728929.3|726929.3|728903.3|726903.3|20
1631896670000|2021-09-17 16:37:50|728903.1|726903.1|728909.5|726909.5|728912.2|726912.2|728902.3|726902.3|15
1631896680000|2021-09-17 16:38:00|728909.2|726909.2|728906.4|726906.4|728932.9|726932.9|728906.4|726906.4|26
1631896690000|2021-09-17 16:38:10|728908.5|726908.5|728904.8|726904.8|728908.6|726908.6|728902.7|726902.7|17
1631896700000|2021-09-17 16:38:20|728911.5|726911.5|728908.6|726908.6|728911.5|726911.5|728907.4|726907.4|18
1631896710000|2021-09-17 16:38:30|728908.4|726908.4|728909.3|726909.3|728911.4|726911.4|728908.4|726908.4|11
1631896720000|2021-09-17 16:38:40|728909.7|726909.7|728893.6|726893.6|728909.7|726909.7|728891.4|726891.4|15
1631896730000|2021-09-17 16:38:50|728891.8|726891.8|728894.6|726894.6|728899.5|726899.5|728889.7|726889.7|19
1631896740000|2021-09-17 16:39:00|728893.9|726893.9|728890.7|726890.7|728894.8|726894.8|728885.7|726885.7|24
1631896750000|2021-09-17 16:39:10|728890.4|726890.4|728888.7|726888.7|728893.4|726893.4|728888|726888|21
1631896760000|2021-09-17 16:39:20|728897.4|726897.4|728891.7|726891.7|728897.4|726897.4|728888.6|726888.6|7
1631896770000|2021-09-17 16:39:30|728893.5|726893.5|728894.2|726894.2|728898.7|726898.7|728890.9|726890.9|15
1631896780000|2021-09-17 16:39:40|728894.7|726894.7|728894.6|726894.6|728895|726895|728892.7|726892.7|10
1631896790000|2021-09-17 16:39:50|728897.1|726897.1|728859.8|726859.8|728897.1|726897.1|728854.3|726854.3|20
1631896800000|2021-09-17 16:40:00|728865.9|726865.9|728862.8|726862.8|728873|726873|728861.5|726861.5|18
1631896810000|2021-09-17 16:40:10|728862.9|726862.9|728862|726862|728867.9|726867.9|728860.1|726860.1|18
1631896820000|2021-09-17 16:40:20|728861.9|726861.9|728866.5|726866.5|728867.1|726867.1|728856.1|726856.1|24
1631896830000|2021-09-17 16:40:30|728866.7|726866.7|728870.4|726870.4|728873.1|726873.1|728866.2|726866.2|12
1631896840000|2021-09-17 16:40:40|728870.5|726870.5|728863.2|726863.2|728870.5|726870.5|728860|726860|9
1631896850000|2021-09-17 16:40:50|728861.5|726861.5|728869.7|726869.7|728869.7|726869.7|728861.5|726861.5|3
1631896860000|2021-09-17 16:41:00|728868.3|726868.3|728866.7|726866.7|728870.9|726870.9|728866.7|726866.7|12
1631896870000|2021-09-17 16:41:10|728868.7|726868.7|728869.4|726869.4|728869.4|726869.4|728867.9|726867.9|5
1631896880000|2021-09-17 16:41:20|728866.9|726866.9|728858.3|726858.3|728866.9|726866.9|728854.6|726854.6|13
1631896890000|2021-09-17 16:41:30|728856.5|726856.5|728870|726870|728870|726870|728853|726853|12
1631896900000|2021-09-17 16:41:40|728868.3|726868.3|728922.7|726922.7|728924|726924|728868.2|726868.2|17
1631896910000|2021-09-17 16:41:50|728916.4|726916.4|728924.8|726924.8|728929.2|726929.2|728916.4|726916.4|20
1631896920000|2021-09-17 16:42:00|728922.8|726922.8|728919.9|726919.9|728929.1|726929.1|728919.9|726919.9|7
1631896930000|2021-09-17 16:42:10|728926.1|726926.1|728922.1|726922.1|728926.3|726926.3|728922.1|726922.1|4
1631896940000|2021-09-17 16:42:20|728922.9|726922.9|728920.2|726920.2|728922.9|726922.9|728918.9|726918.9|8
1631896950000|2021-09-17 16:42:30|728921.9|726921.9|728920.2|726920.2|728959.6|726959.6|728920.2|726920.2|11
1631896960000|2021-09-17 16:42:40|728922.3|726922.3|728919|726919|728923.6|726923.6|728919|726919|12
1631896970000|2021-09-17 16:42:50|728919.8|726919.8|728924.6|726924.6|728928|726928|728919.8|726919.8|18
1631896980000|2021-09-17 16:43:00|728922.6|726922.6|728919.7|726919.7|728922.6|726922.6|728917.2|726917.2|8
1631896990000|2021-09-17 16:43:10|728917|726917|728921.9|726921.9|728921.9|726921.9|728907.7|726907.7|13
1631897000000|2021-09-17 16:43:20|728916.8|726916.8|728997.6|726997.6|728997.6|726997.6|728916.6|726916.6|28
1631897010000|2021-09-17 16:43:30|728995.2|726995.2|728982.6|726982.6|728997.7|726997.7|728976.5|726976.5|24
1631897020000|2021-09-17 16:43:40|728948.6|726948.6|728950.9|726950.9|728960|726960|728935|726935|19
1631897030000|2021-09-17 16:43:50|728962.9|726962.9|728888.8|726888.8|728962.9|726962.9|728882.5|726882.5|22
1631897040000|2021-09-17 16:44:00|728889|726889|728926.4|726926.4|728934.5|726934.5|728884.8|726884.8|18
1631897050000|2021-09-17 16:44:10|728926.2|726926.2|728919|726919|728927|726927|728915.8|726915.8|12
1631897060000|2021-09-17 16:44:20|728918.7|726918.7|728909.7|726909.7|728918.7|726918.7|728863.1|726863.1|24
1631897070000|2021-09-17 16:44:30|728907|726907|728913.6|726913.6|728913.6|726913.6|728900.9|726900.9|21
1631897080000|2021-09-17 16:44:40|728914|726914|728933.3|726933.3|728957.2|726957.2|728909.4|726909.4|29
1631897090000|2021-09-17 16:44:50|728930.7|726930.7|728909.6|726909.6|728960|726960|728909.6|726909.6|18
1631897100000|2021-09-17 16:45:00|728912|726912|728898.2|726898.2|728918|726918|728892.2|726892.2|22
1631897110000|2021-09-17 16:45:10|728896.7|726896.7|728902|726902|728902|726902|728894.8|726894.8|11
1631897120000|2021-09-17 16:45:20|728902.4|726902.4|728814.5|726814.5|728911.1|726911.1|728804|726804|15
1631897130000|2021-09-17 16:45:30|728812.2|726812.2|728838.9|726838.9|728847.7|726847.7|728812.2|726812.2|20
1631897140000|2021-09-17 16:45:40|728839.1|726839.1|728832.2|726832.2|728843.2|726843.2|728820.9|726820.9|26
1631897150000|2021-09-17 16:45:50|728834|726834|728831.6|726831.6|728834|726834|728823|726823|12
1631897160000|2021-09-17 16:46:00|728842.9|726842.9|728836.5|726836.5|728842.9|726842.9|728836.5|726836.5|17
1631897170000|2021-09-17 16:46:10|728835.5|726835.5|728841.4|726841.4|728848.6|726848.6|728835.5|726835.5|18
1631897180000|2021-09-17 16:46:20|728841.5|726841.5|728844.4|726844.4|728850.6|727352.7|728348.8|726841.5|16
1631897190000|2021-09-17 16:46:30|728848.9|726848.9|729053.9|727053.9|729053.9|727053.9|728845.7|726845.7|19
1631897200000|2021-09-17 16:46:40|729051.2|727051.2|729035.4|727035.4|729051.2|727051.2|729004.2|727004.2|30
1631897210000|2021-09-17 16:46:50|729035.6|727035.6|729154.9|727154.9|729157.7|727157.7|729029|727029|36
1631897220000|2021-09-17 16:47:00|729155.8|727155.8|729209.6|727209.6|729216.2|727216.2|729155.8|727155.8|38
1631897230000|2021-09-17 16:47:10|729205.8|727205.8|729209.5|727209.5|729241.8|727241.8|729198.1|727198.1|31
1631897240000|2021-09-17 16:47:20|729194.7|727194.7|729156|727156|729200.4|727200.4|729154.4|727154.4|33
1631897250000|2021-09-17 16:47:30|729152.9|727152.9|729160.8|727160.8|729162.4|727162.4|729152.2|727152.2|23
1631897260000|2021-09-17 16:47:40|729161.3|727161.3|729147.8|727147.8|729161.3|727161.3|729141.8|727141.8|26
1631897270000|2021-09-17 16:47:50|729148.2|727148.2|729147.9|727147.9|729155.8|727155.8|729147.3|727147.3|22
1631897280000|2021-09-17 16:48:00|729149.7|727149.7|729103.8|727103.8|729151|727151|729097.3|727097.3|29
1631897290000|2021-09-17 16:48:10|729102.3|727102.3|729100.1|727100.1|729113.2|727113.2|729096.3|727096.3|16
1631897300000|2021-09-17 16:48:20|729098.9|727098.9|729096.5|727096.5|729112.7|727112.7|729095.2|727095.2|18
1631897310000|2021-09-17 16:48:30|729099.9|727099.9|729079.2|727079.2|729099.9|727099.9|729078.1|727078.1|29
1631897320000|2021-09-17 16:48:40|729081.4|727081.4|729062|727062|729082.2|727082.2|729046|727046|24
1631897330000|2021-09-17 16:48:50|729062.7|727062.7|729049|727049|729062.7|727062.7|729048.8|727048.8|17
1631897340000|2021-09-17 16:49:00|729036.8|727036.8|729011.5|727011.5|729036.8|727036.8|729006.5|727006.5|24
1631897350000|2021-09-17 16:49:10|729012.9|727012.9|729041.6|727041.6|729044.5|727044.5|729010.5|727010.5|29
1631897360000|2021-09-17 16:49:20|729038.4|727038.4|729058.3|727058.3|729058.8|727058.8|729038.4|727038.4|12
1631897370000|2021-09-17 16:49:30|729054.6|727054.6|729053.9|727053.9|729056.6|727056.6|729050.2|727050.2|15
1631897380000|2021-09-17 16:49:40|729056.2|727056.2|729069.5|727069.5|729079.6|727079.6|729056.2|727056.2|18
1631897390000|2021-09-17 16:49:50|729070|727070|729074.5|727074.5|729078.7|727078.7|729070|727070|21
1631897400000|2021-09-17 16:50:00|729081.2|727081.2|729044.7|727044.7|729083.4|727083.4|729044.7|727044.7|28
1631897410000|2021-09-17 16:50:10|729048.7|727048.7|728988.5|726988.5|729050.5|727050.5|728986.6|726986.6|23
1631897420000|2021-09-17 16:50:20|728985.7|726985.7|728990.5|726990.5|728990.5|726990.5|728949.1|726949.1|30
1631897430000|2021-09-17 16:50:30|728988.2|726988.2|728990.6|726990.6|728990.6|726990.6|728984.5|726984.5|12
1631897440000|2021-09-17 16:50:40|728988.7|726988.7|728986.4|726986.4|728989.4|726989.4|728984.3|726984.3|18
1631897450000|2021-09-17 16:50:50|728986.3|726986.3|728977.7|726977.7|728990.6|726990.6|728977.4|726977.4|18
1631897460000|2021-09-17 16:51:00|728974.9|726974.9|728981.6|726981.6|728989.4|726989.4|728974.9|726974.9|19
1631897470000|2021-09-17 16:51:10|728981.2|726981.2|729047.4|727047.4|729047.4|727047.4|728980.8|726980.8|16
1631897480000|2021-09-17 16:51:20|729047|727047|729020.9|727020.9|729047|727047|729019.7|727019.7|28
1631897490000|2021-09-17 16:51:30|729023.5|727023.5|729021|727021|729026.6|727026.6|729019.5|727019.5|14
1631897500000|2021-09-17 16:51:40|729023.2|727023.2|729022.4|727022.4|729025.1|727025.1|729015.1|727015.1|25
1631897510000|2021-09-17 16:51:50|729020.9|727020.9|729015.2|727015.2|729023.1|727023.1|729014|727014|12
1631897520000|2021-09-17 16:52:00|729020.3|727020.3|729011.6|727011.6|729020.7|727020.7|729011.2|727011.2|12
1631897530000|2021-09-17 16:52:10|729012.9|727012.9|729039.2|727039.2|729043.6|727043.6|729012|727012|21
1631897540000|2021-09-17 16:52:20|729038.8|727038.8|729031.1|727031.1|729041.8|727041.8|729024.8|727024.8|22
1631897550000|2021-09-17 16:52:30|729031.2|727031.2|728994.2|726994.2|729031.2|727031.2|728967.7|726967.7|30
1631897560000|2021-09-17 16:52:40|728972.7|726972.7|728979.4|726979.4|728991.1|726991.1|728961.8|726961.8|19
1631897570000|2021-09-17 16:52:50|728976|726976|728995.1|726995.1|728995.1|726995.1|728967.4|726967.4|25
1631897580000|2021-09-17 16:53:00|728995.7|726995.7|729031.3|727031.3|729041|727041|728991.7|726991.7|17
1631897590000|2021-09-17 16:53:10|729030.8|727030.8|729039.6|727039.6|729040.3|727040.3|729030.8|727030.8|15
1631897600000|2021-09-17 16:53:20|729038.2|727038.2|729026.2|727026.2|729038.5|727038.5|729026.2|727026.2|18
1631897610000|2021-09-17 16:53:30|729016.8|727016.8|729035.9|727035.9|729041.9|727041.9|729016.8|727016.8|24
1631897620000|2021-09-17 16:53:40|729031|727031|729055.4|727055.4|729056.7|727056.7|729029.9|727029.9|15
1631897630000|2021-09-17 16:53:50|729055.6|727055.6|729064.8|727064.8|729080.2|727080.2|729055.6|727055.6|19
1631897640000|2021-09-17 16:54:00|729064.2|727064.2|729029|727029|729064.2|727064.2|729024.1|727024.1|21
1631897650000|2021-09-17 16:54:10|729029.7|727029.7|729028.6|727028.6|729029.7|727029.7|729027.1|727027.1|14
1631897660000|2021-09-17 16:54:20|729027.1|727027.1|729040.3|727040.3|729042.4|727042.4|729027.1|727027.1|21
1631897670000|2021-09-17 16:54:30|729037.1|727037.1|729052.7|727052.7|729060|727060|729037.1|727037.1|24
1631897680000|2021-09-17 16:54:40|729055.5|727055.5|729058.5|727058.5|729073.5|727073.5|729055.4|727055.4|20
1631897690000|2021-09-17 16:54:50|729058|727058|729057.8|727057.8|729060.9|727060.9|729054.9|727054.9|15
1631897700000|2021-09-17 16:55:00|729054.5|727054.5|729010|727010|729054.5|727054.5|729007.4|727007.4|27
1631897710000|2021-09-17 16:55:10|729011.4|727011.4|729005|727005|729011.4|727011.4|729005|727005|17
1631897720000|2021-09-17 16:55:20|729004.5|727004.5|729011.6|727011.6|729014.6|727014.6|729001.4|727001.4|22
1631897730000|2021-09-17 16:55:30|729014|727014|729033.8|727033.8|729041.6|727041.6|729014|727014|16
1631897740000|2021-09-17 16:55:40|729035|727035|729054.4|727054.4|729054.4|727054.4|729032.2|727032.2|13
1631897750000|2021-09-17 16:55:50|729062.6|727062.6|729140.2|727140.2|729141.6|727141.6|729060.8|727060.8|23
1631897760000|2021-09-17 16:56:00|729139.1|727139.1|729155.7|727155.7|729158.6|727158.6|729139.1|727139.1|23
1631897770000|2021-09-17 16:56:10|729156.3|727156.3|729194.2|727194.2|729194.2|727194.2|729156.3|727156.3|22
1631897780000|2021-09-17 16:56:20|729190|727190|729184.5|727184.5|729190|727190|729178.2|727178.2|27
1631897790000|2021-09-17 16:56:30|729183.1|727183.1|729168.3|727168.3|729183.1|727183.1|729168.3|727168.3|16
1631897800000|2021-09-17 16:56:40|729170.3|727170.3|729167.1|727167.1|729174.4|727174.4|729165.4|727165.4|18
1631897810000|2021-09-17 16:56:50|729168.4|727168.4|729174|727174|729178.7|727178.7|729164.9|727164.9|16
1631897820000|2021-09-17 16:57:00|729174.3|727174.3|729154.2|727154.2|729174.3|727174.3|729154.2|727154.2|26
1631897830000|2021-09-17 16:57:10|729156.9|727156.9|729163.9|727163.9|729165.3|727165.3|729145.9|727145.9|24
1631897840000|2021-09-17 16:57:20|729162.3|727162.3|729187.5|727187.5|729188.7|727188.7|729158.4|727158.4|21
1631897850000|2021-09-17 16:57:30|729178.7|727178.7|729278.9|727278.9|729278.9|727278.9|729178.7|727178.7|27
1631897860000|2021-09-17 16:57:40|729277.1|727277.1|729208|727208|729277.1|727277.1|729191.1|727191.1|16
1631897870000|2021-09-17 16:57:50|729209.7|727209.7|729242.2|727242.2|729250.6|727250.6|729209.7|727209.7|20
1631897880000|2021-09-17 16:58:00|729243.3|727243.3|729215.7|727215.7|729246.1|727246.1|729213.6|727213.6|21
1631897890000|2021-09-17 16:58:10|729223.3|727223.3|729229.2|727229.2|729237.6|727237.6|729219.8|727219.8|18
1631897900000|2021-09-17 16:58:20|729233.2|727233.2|729265|727265|729278.6|727278.6|729225.2|727225.2|23
1631897910000|2021-09-17 16:58:30|729268.7|727268.7|729245.5|727245.5|729268.7|727268.7|729244.7|727244.7|5
1631897920000|2021-09-17 16:58:40|729257.7|727257.7|729262.2|727262.2|729265.8|727265.8|729253.7|727253.7|7
1631897930000|2021-09-17 16:58:50|729264.7|727264.7|729179|727179|729265.4|727265.4|729175.6|727175.6|22
